最新嵐圖汽車(07489.HK)建議實施H股全流通熱門深化台日交流樂天集團推跨場景生態圈整合策略

更新報價

奇鈦科 (3430) 化學工業上櫃

78.40 ▼-1.10 -1.38% 1.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	2,186	78.40	15	78.60	1	83.60	85.00	78.00	79.50

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	78.40	78.60	78.40	-1.10	1	2186
13:30:00	78.40	78.60	78.40	-1.10	63	2185
13:24:42	78.20	78.40	78.20	-1.30	1	2122
13:24:10	78.20	78.40	78.40	-1.10	2	2121
13:24:10	78.20	78.40	78.40	-1.10	1	2119
13:23:59	78.30	78.40	78.30	-1.20	1	2118
13:23:57	78.30	78.40	78.30	-1.20	1	2117
13:23:35	78.20	78.30	78.30	-1.20	1	2116
13:23:21	78.30	78.40	78.30	-1.20	1	2115
13:23:08	78.30	78.50	78.30	-1.20	1	2114
13:23:01	78.20	78.40	78.40	-1.10	1	2113
13:22:58	78.20	78.30	78.30	-1.20	1	2112
13:22:51	78.30	78.40	78.30	-1.20	1	2111
13:22:37	78.20	78.30	78.30	-1.20	1	2110
13:22:33	78.20	78.30	78.30	-1.20	1	2109
13:22:33	78.30	78.40	78.30	-1.20	2	2108
13:21:59	78.20	78.30	78.30	-1.20	1	2106
13:21:52	78.20	78.30	78.30	-1.20	1	2105
13:21:16	78.30	78.50	78.50	-1.00	2	2104
13:21:00	78.20	78.40	78.40	-1.10	1	2102
13:20:38	78.10	78.40	78.40	-1.10	1	2101
13:20:24	78.10	78.40	78.10	-1.40	3	2100
13:20:01	78.10	78.50	78.10	-1.40	3	2097
13:19:48	78.10	78.50	78.10	-1.40	1	2094
13:19:29	78.10	78.50	78.10	-1.40	2	2093
13:18:40	78.50	78.70	78.00	-1.50	1	2091
13:18:40	78.50	78.70	78.10	-1.40	12	2090
13:18:40	78.50	78.70	78.20	-1.30	9	2078
13:18:40	78.50	78.70	78.30	-1.20	8	2069
13:18:40	78.50	78.70	78.40	-1.10	8	2061
13:18:40	78.50	78.70	78.50	-1.00	4	2053
13:17:39	78.50	78.60	78.50	-1.00	4	2049
13:17:21	78.60	78.70	78.60	-0.90	4	2045
13:16:35	78.60	78.70	78.70	-0.80	2	2041
13:16:07	78.60	78.70	78.70	-0.80	1	2039
13:15:08	78.50	78.70	78.70	-0.80	1	2038
13:15:02	78.50	78.70	78.70	-0.80	1	2037
13:13:58	78.50	78.70	78.50	-1.00	2	2036
13:13:04	78.40	78.50	78.50	-1.00	1	2034
13:13:04	78.40	78.50	78.50	-1.00	5	2033
13:13:02	78.50	78.70	78.50	-1.00	2	2028
13:12:17	78.40	78.50	78.40	-1.10	4	2026
13:11:51	78.40	78.50	78.50	-1.00	6	2022
13:11:46	78.40	78.50	78.40	-1.10	3	2016
13:11:32	78.50	78.60	78.50	-1.00	2	2013
13:10:58	78.60	78.80	78.60	-0.90	1	2011
13:10:27	78.50	78.60	78.60	-0.90	1	2010
13:10:16	78.40	78.50	78.50	-1.00	9	2009
13:10:16	78.50	78.60	78.50	-1.00	1	2000
13:08:53	78.40	78.60	78.40	-1.10	1	1999
13:07:50	78.40	78.70	78.40	-1.10	1	1998
13:07:46	78.50	78.70	78.40	-1.10	2	1997
13:07:46	78.50	78.70	78.50	-1.00	8	1995
13:07:18	78.50	78.60	78.60	-0.90	1	1987
13:06:56	78.40	78.50	78.50	-1.00	5	1986
13:06:54	78.40	78.50	78.50	-1.00	1	1981
13:06:54	78.50	78.70	78.50	-1.00	17	1980
13:06:37	78.50	78.70	78.50	-1.00	6	1963
13:06:26	78.60	78.80	78.60	-0.90	3	1957
13:05:24	78.60	78.80	78.60	-0.90	1	1954
13:04:52	78.60	78.80	78.60	-0.90	1	1953
13:04:32	78.70	78.80	78.60	-0.90	1	1952
13:04:32	78.70	78.80	78.70	-0.80	3	1951
13:02:39	78.60	78.70	78.70	-0.80	1	1948
13:02:18	78.50	78.60	78.60	-0.90	5	1947
13:02:15	78.60	78.70	78.60	-0.90	1	1942
13:01:36	78.60	78.70	78.60	-0.90	4	1941
13:00:04	78.60	78.80	78.60	-0.90	1	1937
12:58:39	78.50	78.60	78.60	-0.90	1	1936
12:58:15	78.60	78.80	78.60	-0.90	1	1935
12:58:00	78.60	78.90	78.60	-0.90	1	1934
12:57:55	78.60	78.90	78.60	-0.90	1	1933
12:56:57	78.60	78.90	78.60	-0.90	1	1932
12:53:52	78.50	78.60	78.60	-0.90	4	1931
12:53:52	78.60	78.90	78.60	-0.90	6	1927
12:53:24	78.60	78.90	78.60	-0.90	1	1921
12:53:22	78.70	78.90	78.70	-0.80	1	1920
12:53:02	78.60	78.70	78.70	-0.80	1	1919
12:53:02	78.60	78.70	78.70	-0.80	1	1918
12:52:44	78.70	78.90	78.70	-0.80	5	1917
12:52:35	78.70	78.80	78.80	-0.70	1	1912
12:52:08	78.80	78.90	78.80	-0.70	1	1911
12:51:33	78.70	78.80	78.80	-0.70	1	1910
12:48:43	78.80	78.90	78.80	-0.70	2	1909
12:47:44	78.60	78.80	78.80	-0.70	1	1907
12:47:43	78.70	78.80	78.70	-0.80	5	1906
12:47:27	78.80	79.20	78.80	-0.70	5	1901
12:47:07	78.80	78.90	78.90	-0.60	3	1896
12:47:01	78.90	79.20	78.90	-0.60	1	1893
12:43:44	78.90	79.20	78.90	-0.60	1	1892
12:43:35	79.00	79.20	79.00	-0.50	1	1891
12:43:23	79.00	79.20	79.00	-0.50	1	1890
12:41:22	79.00	79.20	79.00	-0.50	1	1889
12:39:10	78.90	79.00	79.00	-0.50	1	1888
12:38:56	78.80	78.90	78.90	-0.60	4	1887
12:38:56	78.80	78.90	78.90	-0.60	1	1883
12:38:33	78.90	79.20	78.90	-0.60	2	1882
12:38:25	78.90	79.20	78.90	-0.60	3	1880
12:36:27	78.80	79.20	78.80	-0.70	1	1877
12:34:50	78.70	78.80	78.80	-0.70	9	1876
12:34:50	78.80	79.20	78.80	-0.70	1	1867
12:34:23	78.70	78.80	78.80	-0.70	1	1866
12:34:23	78.80	79.20	78.80	-0.70	4	1865
12:33:40	79.00	79.20	79.00	-0.50	1	1861
12:31:41	79.00	79.20	79.00	-0.50	1	1860
12:30:36	78.90	79.00	79.00	-0.50	15	1859
12:30:36	79.00	79.20	79.00	-0.50	2	1844
12:28:55	79.00	79.20	79.20	-0.30	1	1842
12:28:49	79.00	79.10	79.10	-0.40	1	1841
12:27:02	79.20	79.30	79.20	-0.30	2	1840
12:26:34	79.20	79.30	79.30	-0.20	1	1838
12:26:23	79.20	79.30	79.20	-0.30	1	1837
12:26:23	79.20	79.30	79.20	-0.30	1	1836
12:26:23	78.70	79.10	79.10	-0.40	1	1835
12:25:22	78.70	79.10	79.30	-0.20	1	1834
12:25:22	78.70	79.10	79.20	-0.30	1	1833
12:25:22	78.70	79.10	79.10	-0.40	1	1832
12:22:56	78.70	79.10	78.70	-0.80	1	1831
12:22:48	78.70	79.10	78.70	-0.80	4	1830
12:22:40	78.80	79.10	78.80	-0.70	2	1826
12:22:33	78.90	79.10	78.90	-0.60	1	1824
12:20:37	78.90	79.00	79.00	-0.50	1	1823
12:19:16	78.80	78.90	78.90	-0.60	1	1822
12:17:13	78.90	79.10	78.90	-0.60	1	1821
12:16:02	79.00	79.10	79.00	-0.50	1	1820
12:14:44	78.90	79.00	79.00	-0.50	2	1819
12:14:44	78.80	78.90	78.90	-0.60	3	1817
12:14:40	78.80	78.90	78.80	-0.70	5	1814
12:14:28	78.90	79.00	78.90	-0.60	4	1809
12:13:58	79.00	79.20	79.00	-0.50	1	1805
12:13:46	79.00	79.20	79.00	-0.50	2	1804
12:13:27	79.00	79.20	79.00	-0.50	1	1802
12:12:58	79.00	79.20	79.00	-0.50	5	1801
12:12:27	79.10	79.20	79.10	-0.40	1	1796
12:11:57	79.10	79.20	79.20	-0.30	1	1795
12:10:38	79.00	79.20	79.20	-0.30	1	1794
12:09:25	79.00	79.20	79.00	-0.50	1	1793
12:09:03	79.00	79.20	79.00	-0.50	1	1792
12:09:03	79.00	79.20	79.00	-0.50	1	1791
12:05:21	79.10	79.30	79.10	-0.40	1	1790
12:04:59	79.10	79.30	79.10	-0.40	1	1789
12:04:58	79.10	79.30	79.10	-0.40	1	1788
12:04:55	79.20	79.40	79.20	-0.30	10	1787
12:04:28	79.30	79.50	79.30	-0.20	1	1777
12:04:28	79.30	79.50	79.30	-0.20	2	1776
12:04:17	79.40	79.60	79.40	-0.10	1	1774
12:03:40	79.50	79.70	79.50	0	6	1773
12:03:02	79.60	79.70	79.60	+0.10	4	1767
11:57:15	79.70	79.90	79.70	+0.20	1	1763
11:51:54	79.70	79.90	79.70	+0.20	1	1762
11:50:37	79.80	79.90	79.80	+0.30	1	1761
11:45:37	79.80	79.90	79.80	+0.30	2	1760
11:45:37	79.80	79.90	79.80	+0.30	2	1758
11:42:05	79.80	79.90	79.90	+0.40	2	1756
11:41:44	79.70	79.80	79.80	+0.30	1	1754
11:38:35	79.60	79.80	79.80	+0.30	1	1753
11:37:42	79.60	79.70	79.70	+0.20	1	1752
11:36:36	79.60	79.80	79.60	+0.10	1	1751
11:34:49	79.70	79.80	79.70	+0.20	1	1750
11:34:11	79.70	79.80	79.70	+0.20	1	1749
11:34:11	79.70	79.80	79.70	+0.20	1	1748
11:32:19	79.70	79.90	79.70	+0.20	1	1747
11:32:02	79.80	79.90	79.80	+0.30	5	1746
11:28:05	79.80	79.90	79.80	+0.30	1	1741
11:25:40	79.80	79.90	79.80	+0.30	1	1740
11:25:39	79.90	80.20	79.90	+0.40	2	1739
11:25:05	79.90	80.20	80.30	+0.80	3	1737
11:25:05	79.90	80.20	80.20	+0.70	2	1734
11:21:41	80.20	80.40	80.20	+0.70	4	1732
11:21:41	80.20	80.40	80.20	+0.70	2	1728
11:21:31	80.20	80.40	80.40	+0.90	1	1726
11:20:53	80.20	80.30	80.20	+0.70	1	1725
11:20:53	79.70	80.20	80.20	+0.70	2	1724
11:20:02	80.00	80.30	79.70	+0.20	1	1722
11:20:02	80.00	80.30	79.80	+0.30	2	1721
11:20:02	80.00	80.30	80.00	+0.50	1	1719
11:19:41	80.20	80.50	80.20	+0.70	1	1718
11:19:41	80.20	80.50	80.20	+0.70	1	1717
11:19:23	80.40	80.60	80.40	+0.90	1	1716
11:19:22	80.40	80.60	80.40	+0.90	1	1715
11:19:21	80.40	80.60	80.40	+0.90	1	1714
11:18:37	80.60	81.00	80.60	+1.10	1	1713
11:18:37	80.70	81.00	80.70	+1.20	1	1712
11:18:22	80.70	81.10	81.10	+1.60	1	1711
11:18:22	80.70	81.10	80.70	+1.20	1	1710
11:18:22	80.30	80.60	80.60	+1.10	1	1709
11:18:22	80.20	80.50	81.20	+1.70	1	1708
11:18:22	80.20	80.50	81.10	+1.60	3	1707
11:18:22	80.20	80.50	81.00	+1.50	5	1704
11:18:22	80.20	80.50	80.90	+1.40	3	1699
11:18:22	80.20	80.50	80.80	+1.30	2	1696
11:18:22	80.20	80.50	80.70	+1.20	4	1694
11:18:22	80.20	80.50	80.60	+1.10	1	1690
11:18:22	80.20	80.50	80.50	+1.00	1	1689
11:18:14	80.40	80.50	80.40	+0.90	1	1688
11:17:55	80.50	80.70	80.50	+1.00	1	1687
11:17:26	80.50	80.60	80.60	+1.10	1	1686
11:17:16	80.40	80.60	80.60	+1.10	1	1685
11:17:06	80.40	80.60	80.60	+1.10	1	1684
11:16:58	80.30	80.50	80.50	+1.00	1	1683
11:16:58	80.20	80.40	80.50	+1.00	3	1682
11:16:58	80.20	80.40	80.40	+0.90	2	1679
11:16:42	80.10	80.20	80.20	+0.70	1	1677
11:16:21	79.80	80.00	80.00	+0.50	7	1676
11:16:11	79.70	79.90	79.90	+0.40	3	1669
11:15:04	79.50	79.60	79.70	+0.20	1	1666
11:15:04	79.50	79.60	79.60	+0.10	1	1665
11:11:38	79.30	79.50	79.50	0	5	1664
11:11:22	79.30	79.40	79.40	-0.10	1	1659
11:07:07	79.30	79.50	79.30	-0.20	1	1658
11:06:38	79.30	79.50	79.30	-0.20	2	1657
11:06:32	79.30	79.50	79.50	0	1	1655
11:04:27	79.30	79.50	79.50	0	1	1654
11:03:51	79.30	79.50	79.50	0	1	1653
11:02:42	79.30	79.50	79.50	0	3	1652
11:01:07	79.30	79.40	79.40	-0.10	1	1649
11:00:28	79.30	79.40	79.40	-0.10	1	1648
10:59:50	79.40	79.50	79.40	-0.10	1	1647
10:59:17	79.40	79.60	79.40	-0.10	1	1646
10:58:59	79.50	79.60	79.50	0	1	1645
10:58:33	79.50	79.60	79.50	0	2	1644
10:57:37	79.50	79.60	79.50	0	1	1642
10:56:26	79.40	79.50	79.50	0	6	1641
10:54:08	79.30	79.50	79.30	-0.20	1	1635
10:53:55	79.30	79.50	79.30	-0.20	1	1634
10:53:53	79.20	79.30	79.30	-0.20	9	1633
10:53:33	79.10	79.20	79.20	-0.30	1	1624
10:52:08	79.20	79.30	79.20	-0.30	2	1623
10:51:25	79.20	79.30	79.20	-0.30	1	1621
10:51:25	79.30	79.40	79.30	-0.20	1	1620
10:50:04	79.20	79.30	79.30	-0.20	1	1619
10:49:34	79.20	79.40	79.40	-0.10	1	1618
10:49:33	79.30	79.40	79.30	-0.20	1	1617
10:49:33	79.30	79.40	79.30	-0.20	1	1616
10:49:09	79.20	79.40	79.40	-0.10	1	1615
10:45:49	79.10	79.50	79.50	0	1	1614
10:45:48	79.10	79.40	79.40	-0.10	1	1613
10:44:25	79.10	79.50	79.50	0	1	1612
10:44:18	79.10	79.40	79.50	0	2	1611
10:44:18	79.10	79.40	79.40	-0.10	2	1609
10:44:14	79.10	79.30	79.40	-0.10	2	1607
10:44:14	79.10	79.30	79.30	-0.20	1	1605
10:44:06	79.10	79.30	79.40	-0.10	1	1604
10:44:06	79.10	79.30	79.30	-0.20	2	1603
10:43:47	78.90	79.00	79.00	-0.50	1	1601
10:43:23	78.90	79.00	78.90	-0.60	1	1600
10:41:32	78.80	79.00	79.00	-0.50	1	1599
10:39:58	78.80	79.00	78.80	-0.70	2	1598
10:39:43	78.80	78.90	78.90	-0.60	1	1596
10:39:24	78.80	78.90	78.90	-0.60	1	1595
10:38:06	78.80	78.90	78.80	-0.70	1	1594
10:36:12	78.60	78.70	78.70	-0.80	2	1593
10:36:12	78.60	78.70	78.70	-0.80	5	1591
10:35:44	78.60	78.70	78.70	-0.80	1	1586
10:35:33	78.60	78.70	78.60	-0.90	1	1585
10:35:22	78.60	78.70	78.70	-0.80	1	1584
10:33:24	78.60	78.70	78.70	-0.80	1	1583
10:32:27	78.50	78.60	78.60	-0.90	1	1582
10:32:10	78.50	78.60	78.50	-1.00	1	1581
10:31:19	78.40	78.60	78.40	-1.10	1	1580
10:30:46	78.30	78.40	78.40	-1.10	1	1579
10:30:36	78.20	78.40	78.40	-1.10	5	1578
10:30:25	78.20	78.40	78.40	-1.10	1	1573
10:30:19	78.30	78.40	78.30	-1.20	1	1572
10:30:19	78.30	78.40	78.30	-1.20	1	1571
10:30:01	78.30	78.40	78.40	-1.10	1	1570
10:28:31	78.30	78.40	78.40	-1.10	1	1569
10:27:19	78.30	78.40	78.40	-1.10	1	1568
10:26:51	78.30	78.40	78.30	-1.20	1	1567
10:26:01	78.30	78.40	78.30	-1.20	1	1566
10:25:20	78.40	78.60	78.40	-1.10	4	1565
10:25:20	78.40	78.60	78.40	-1.10	2	1561
10:25:20	78.50	78.70	78.50	-1.00	2	1559
10:25:20	78.60	78.70	78.60	-0.90	1	1557
10:25:02	78.70	78.90	78.70	-0.80	1	1556
10:23:59	78.70	78.90	78.70	-0.80	1	1555
10:23:51	78.50	78.70	78.70	-0.80	1	1554
10:23:49	78.50	78.70	78.70	-0.80	1	1553
10:23:42	78.50	78.70	78.70	-0.80	1	1552
10:23:18	78.40	78.70	78.70	-0.80	1	1551
10:23:03	78.40	78.60	78.60	-0.90	1	1550
10:20:32	78.40	78.70	78.40	-1.10	1	1549
10:19:55	78.30	78.70	78.30	-1.20	1	1548
10:19:19	78.40	78.70	78.20	-1.30	3	1547
10:19:19	78.40	78.70	78.30	-1.20	3	1544
10:19:19	78.40	78.70	78.40	-1.10	2	1541
10:18:25	78.50	78.70	78.40	-1.10	1	1539
10:18:25	78.50	78.70	78.50	-1.00	1	1538
10:18:25	78.50	78.60	78.60	-0.90	1	1537
10:18:10	78.40	78.60	78.60	-0.90	2	1536
10:17:54	78.60	78.70	78.60	-0.90	1	1534
10:17:54	78.60	78.70	78.60	-0.90	1	1533
10:17:41	78.20	78.50	78.50	-1.00	1	1532
10:17:39	78.40	78.50	78.10	-1.40	4	1531
10:17:39	78.40	78.50	78.20	-1.30	1	1527
10:17:39	78.40	78.50	78.30	-1.20	3	1526
10:17:39	78.40	78.50	78.40	-1.10	2	1523
10:17:34	78.40	78.50	78.50	-1.00	1	1521
10:17:04	78.30	78.70	78.30	-1.20	1	1520
10:17:03	78.40	78.70	78.40	-1.10	1	1519
10:17:00	78.30	78.40	78.40	-1.10	1	1518
10:16:45	78.40	78.90	78.40	-1.10	1	1517
10:16:42	78.60	78.80	78.40	-1.10	4	1516
10:16:42	78.60	78.80	78.50	-1.00	3	1512
10:16:42	78.60	78.80	78.60	-0.90	1	1509
10:16:39	78.70	78.90	78.70	-0.80	1	1508
10:16:39	78.70	78.90	78.70	-0.80	1	1507
10:16:25	78.80	78.90	78.80	-0.70	2	1506
10:16:25	78.80	78.90	78.80	-0.70	1	1504
10:16:16	78.90	79.00	78.90	-0.60	1	1503
10:15:50	78.90	79.30	78.90	-0.60	5	1502
10:15:25	79.10	79.40	79.10	-0.40	1	1497
10:14:54	79.00	79.30	78.90	-0.60	6	1496
10:14:54	79.00	79.30	79.00	-0.50	2	1490
10:14:49	79.20	79.50	79.10	-0.40	17	1488
10:14:49	79.20	79.50	79.20	-0.30	3	1471
10:14:44	79.20	79.50	79.50	0	1	1468
10:14:44	79.40	79.50	79.30	-0.20	10	1467
10:14:44	79.40	79.50	79.40	-0.10	1	1457
10:14:34	79.50	79.60	79.50	0	2	1456
10:14:28	79.60	79.90	79.60	+0.10	3	1454
10:12:24	79.70	80.00	79.70	+0.20	2	1451
10:12:20	79.60	79.90	79.60	+0.10	1	1449
10:11:56	79.70	79.90	79.70	+0.20	3	1448
10:11:25	79.80	80.00	79.80	+0.30	1	1445
10:11:25	79.90	80.00	79.90	+0.40	1	1444
10:11:02	79.70	79.90	79.90	+0.40	1	1443
10:10:58	79.70	79.90	79.90	+0.40	1	1442
10:10:15	79.70	79.80	79.80	+0.30	1	1441
10:09:44	79.40	79.60	79.60	+0.10	1	1440
10:09:40	79.40	79.60	79.60	+0.10	1	1439
10:09:17	79.30	79.50	79.50	0	1	1438
10:08:58	79.30	79.50	79.30	-0.20	1	1437
10:08:34	79.20	79.50	79.10	-0.40	1	1436
10:08:34	79.20	79.50	79.20	-0.30	7	1435
10:07:35	79.20	79.50	79.20	-0.30	1	1428
10:06:43	79.20	79.60	79.10	-0.40	6	1427
10:06:43	79.20	79.60	79.20	-0.30	2	1421
10:06:31	79.20	79.40	79.40	-0.10	2	1419
10:06:11	79.20	79.40	79.20	-0.30	2	1417
10:05:40	79.20	79.40	79.20	-0.30	1	1415
10:05:21	79.30	79.50	79.30	-0.20	3	1414
10:05:17	79.30	79.50	79.50	0	2	1411
10:04:03	79.20	79.50	79.20	-0.30	1	1409
10:03:37	79.20	79.50	79.20	-0.30	2	1408
10:03:37	79.20	79.50	79.20	-0.30	2	1406
10:02:30	79.20	79.50	79.20	-0.30	1	1404
10:01:54	79.20	79.60	79.20	-0.30	3	1403
10:01:17	79.20	79.60	79.20	-0.30	2	1400
10:01:01	79.20	79.60	79.20	-0.30	1	1398
10:00:53	79.30	79.60	79.30	-0.20	2	1397
10:00:39	79.50	79.60	79.50	0	1	1395
09:59:53	79.50	79.60	79.50	0	1	1394
09:59:27	79.20	79.50	79.50	0	5	1393
09:59:27	79.50	79.60	79.50	0	5	1388
09:59:26	79.50	79.60	79.50	0	1	1383
09:58:41	79.60	79.80	79.60	+0.10	3	1382
09:58:21	79.70	79.90	79.70	+0.20	6	1379
09:56:29	79.70	79.90	79.70	+0.20	2	1373
09:55:11	79.80	80.00	79.70	+0.20	5	1371
09:55:11	79.80	80.00	79.80	+0.30	5	1366
09:54:59	79.70	79.90	79.90	+0.40	2	1361
09:54:00	79.70	79.90	79.70	+0.20	1	1359
09:52:35	79.60	79.70	79.70	+0.20	4	1358
09:52:20	79.70	79.90	79.70	+0.20	1	1354
09:51:43	79.70	79.90	79.70	+0.20	9	1353
09:50:36	79.60	80.00	79.60	+0.10	3	1344
09:50:25	79.80	80.00	79.80	+0.30	1	1341
09:49:20	79.90	80.00	80.00	+0.50	1	1340
09:49:20	80.00	80.50	80.00	+0.50	1	1339
09:48:55	80.00	80.50	80.00	+0.50	1	1338
09:47:50	80.00	80.40	80.00	+0.50	5	1337
09:47:03	80.10	80.50	80.10	+0.60	1	1332
09:47:03	80.20	80.50	80.20	+0.70	1	1331
09:46:23	80.60	80.70	80.60	+1.10	1	1330
09:45:09	80.60	80.70	80.60	+1.10	3	1329
09:45:09	80.20	80.60	80.60	+1.10	2	1326
09:45:06	80.60	80.70	80.60	+1.10	1	1324
09:44:49	80.10	80.60	80.60	+1.10	1	1323
09:44:35	80.10	80.60	80.70	+1.20	1	1322
09:44:35	80.10	80.60	80.60	+1.10	1	1321
09:44:25	80.40	80.60	80.40	+0.90	1	1320
09:44:25	80.40	80.70	80.40	+0.90	5	1319
09:43:25	80.50	80.70	80.50	+1.00	1	1314
09:42:52	80.50	80.70	80.50	+1.00	1	1313
09:42:22	80.50	80.80	80.50	+1.00	1	1312
09:42:22	80.50	80.90	80.50	+1.00	2	1311
09:42:08	80.60	80.90	80.60	+1.10	1	1309
09:41:38	80.60	80.90	80.60	+1.10	1	1308
09:41:38	80.60	80.90	80.60	+1.10	1	1307
09:41:38	80.60	80.90	80.60	+1.10	1	1306
09:40:45	80.60	81.00	80.60	+1.10	1	1305
09:39:59	80.60	80.90	80.60	+1.10	1	1304
09:39:59	80.70	81.00	80.70	+1.20	5	1303
09:39:50	80.60	81.00	81.00	+1.50	1	1298
09:39:31	80.50	80.90	80.90	+1.40	2	1297
09:38:40	80.70	81.00	80.70	+1.20	1	1295
09:38:39	80.40	80.60	81.10	+1.60	1	1294
09:38:39	80.40	80.60	81.00	+1.50	2	1293
09:38:39	80.40	80.60	80.90	+1.40	1	1291
09:38:39	80.40	80.60	80.60	+1.10	2	1290
09:38:05	80.40	80.60	80.40	+0.90	1	1288
09:37:36	80.50	80.60	80.50	+1.00	1	1287
09:37:16	80.50	80.60	80.50	+1.00	5	1286
09:37:10	80.50	80.60	80.60	+1.10	1	1281
09:36:50	80.50	80.60	80.60	+1.10	1	1280
09:36:45	80.40	80.50	80.50	+1.00	1	1279
09:36:27	80.40	80.50	80.50	+1.00	1	1278
09:36:18	80.50	80.60	80.50	+1.00	1	1277
09:36:16	80.50	80.60	80.50	+1.00	1	1276
09:36:04	80.50	80.60	80.60	+1.10	1	1275
09:35:38	80.60	80.80	80.60	+1.10	5	1274
09:35:32	80.50	80.80	80.50	+1.00	4	1269
09:34:58	80.50	80.70	80.50	+1.00	1	1265
09:34:39	80.20	80.40	80.40	+0.90	1	1264
09:34:39	80.20	80.30	80.30	+0.80	2	1263
09:34:39	80.10	80.20	80.20	+0.70	4	1261
09:34:39	80.10	80.20	80.20	+0.70	2	1257
09:34:32	80.00	80.10	80.10	+0.60	1	1255
09:34:27	80.00	80.10	80.00	+0.50	1	1254
09:33:49	79.50	79.60	79.60	+0.10	7	1253
09:33:45	79.50	79.60	79.60	+0.10	1	1246
09:33:27	79.30	79.50	79.50	0	5	1245
09:33:18	79.10	79.20	79.20	-0.30	4	1240
09:33:12	79.10	79.30	79.10	-0.40	1	1236
09:33:12	79.10	79.30	79.10	-0.40	1	1235
09:32:56	79.10	79.30	79.30	-0.20	2	1234
09:32:30	79.10	79.30	79.30	-0.20	3	1232
09:32:12	79.20	79.40	79.20	-0.30	2	1229
09:32:12	79.20	79.40	79.20	-0.30	1	1227
09:32:12	79.20	79.50	79.20	-0.30	8	1226
09:32:03	79.30	79.50	79.30	-0.20	1	1218
09:31:57	79.30	79.50	79.30	-0.20	2	1217
09:31:27	79.20	79.50	79.50	0	1	1215
09:30:32	79.20	79.50	79.50	0	1	1214
09:30:29	79.20	79.50	79.20	-0.30	1	1213
09:30:28	79.20	79.50	79.50	0	1	1212
09:30:15	79.30	79.60	79.30	-0.20	1	1211
09:30:15	79.30	79.60	79.30	-0.20	1	1210
09:30:15	79.30	79.60	79.30	-0.20	1	1209
09:30:15	79.40	79.60	79.40	-0.10	2	1208
09:30:15	79.40	79.60	79.40	-0.10	2	1206
09:30:15	79.40	79.60	79.40	-0.10	3	1204
09:29:53	79.50	79.70	79.50	0	8	1201
09:29:46	79.60	79.80	79.60	+0.10	2	1193
09:29:46	79.70	79.80	79.70	+0.20	2	1191
09:28:58	79.70	80.00	80.00	+0.50	1	1189
09:28:42	79.70	79.90	79.90	+0.40	1	1188
09:28:11	79.90	80.00	79.90	+0.40	9	1187
09:28:11	79.90	80.00	79.90	+0.40	2	1178
09:27:41	79.60	79.90	79.90	+0.40	1	1176
09:26:59	79.50	79.90	79.90	+0.40	1	1175
09:26:45	79.50	79.80	79.50	0	1	1174
09:26:29	79.60	79.80	79.60	+0.10	1	1173
09:26:21	79.70	80.00	79.70	+0.20	1	1172
09:26:15	79.80	80.00	79.80	+0.30	1	1171
09:26:09	79.80	80.00	79.80	+0.30	1	1170
09:26:04	79.80	79.90	79.90	+0.40	1	1169
09:26:04	79.90	80.00	79.90	+0.40	2	1168
09:25:51	79.90	80.00	79.90	+0.40	1	1166
09:25:36	79.80	79.90	79.90	+0.40	1	1165
09:25:20	79.60	79.90	79.90	+0.40	1	1164
09:24:59	79.60	79.80	79.80	+0.30	1	1163
09:24:44	79.60	79.80	79.80	+0.30	1	1162
09:24:18	79.80	79.90	79.80	+0.30	3	1161
09:24:18	79.30	79.60	79.80	+0.30	3	1158
09:24:18	79.30	79.60	79.70	+0.20	2	1155
09:24:18	79.30	79.60	79.60	+0.10	2	1153
09:23:58	79.40	79.70	79.40	-0.10	6	1151
09:23:58	79.50	79.70	79.40	-0.10	5	1145
09:23:58	79.50	79.70	79.50	0	3	1140
09:23:52	79.60	79.80	79.60	+0.10	1	1137
09:23:50	79.70	79.80	79.70	+0.20	1	1136
09:23:50	79.60	79.70	79.70	+0.20	1	1135
09:23:00	79.50	79.70	79.70	+0.20	1	1134
09:22:42	79.50	79.60	79.60	+0.10	1	1133
09:22:35	79.50	79.60	79.60	+0.10	1	1132
09:22:31	79.50	79.60	79.60	+0.10	1	1131
09:22:24	79.40	79.50	79.50	0	2	1130
09:22:13	79.50	79.60	79.50	0	2	1128
09:22:01	79.30	79.50	79.50	0	8	1126
09:22:01	79.20	79.40	79.40	-0.10	8	1118
09:22:01	79.20	79.40	79.40	-0.10	2	1110
09:21:55	79.20	79.40	79.40	-0.10	1	1108
09:21:46	79.20	79.30	79.30	-0.20	1	1107
09:21:46	79.10	79.20	79.20	-0.30	1	1106
09:21:46	79.20	79.30	79.20	-0.30	1	1105
09:21:34	79.30	79.40	79.30	-0.20	1	1104
09:21:16	79.30	79.40	79.40	-0.10	1	1103
09:21:11	79.30	79.40	79.40	-0.10	2	1102
09:21:06	79.50	79.60	79.50	0	4	1100
09:21:06	79.50	79.60	79.50	0	12	1096
09:21:06	79.60	79.70	79.60	+0.10	5	1084
09:21:06	79.60	79.70	79.60	+0.10	2	1079
09:20:21	79.60	79.80	79.80	+0.30	1	1077
09:20:21	79.60	79.80	79.60	+0.10	1	1076
09:20:20	79.60	79.80	79.60	+0.10	1	1075
09:19:54	79.60	79.70	79.70	+0.20	1	1074
09:19:44	79.80	79.90	79.80	+0.30	1	1073
09:19:43	79.60	79.80	79.80	+0.30	4	1072
09:19:41	79.70	79.80	79.70	+0.20	2	1068
09:19:37	79.70	79.80	79.70	+0.20	1	1066
09:19:29	79.60	79.70	79.70	+0.20	1	1065
09:19:26	79.70	79.80	79.70	+0.20	1	1064
09:19:18	79.60	79.70	79.70	+0.20	2	1063
09:19:15	79.80	79.90	79.80	+0.30	1	1061
09:19:15	79.80	79.90	79.80	+0.30	2	1060
09:19:13	80.00	80.10	80.00	+0.50	7	1058
09:18:52	80.00	80.10	80.10	+0.60	1	1051
09:18:47	80.00	80.10	80.10	+0.60	1	1050
09:18:45	80.00	80.10	80.10	+0.60	1	1049
09:18:33	79.80	80.00	80.00	+0.50	1	1048
09:18:30	79.80	80.00	80.00	+0.50	1	1047
09:18:26	79.80	79.90	79.90	+0.40	2	1046
09:18:25	80.00	80.10	80.00	+0.50	2	1044
09:18:22	80.00	80.10	80.10	+0.60	1	1042
09:18:19	79.80	80.00	80.00	+0.50	5	1041
09:18:11	79.80	79.90	79.90	+0.40	1	1036
09:18:09	79.70	79.80	79.80	+0.30	1	1035
09:18:09	79.70	79.80	79.80	+0.30	1	1034
09:17:59	79.60	79.70	79.70	+0.20	1	1033
09:17:45	79.70	79.80	79.70	+0.20	1	1032
09:17:33	79.70	79.90	79.70	+0.20	1	1031
09:17:31	79.60	79.90	79.90	+0.40	1	1030
09:17:30	79.60	79.90	79.90	+0.40	1	1029
09:17:29	79.80	79.90	79.80	+0.30	1	1028
09:17:28	79.90	80.00	79.90	+0.40	1	1027
09:17:24	79.80	79.90	79.90	+0.40	2	1026
09:17:24	79.80	79.90	79.90	+0.40	2	1024
09:17:24	79.70	79.80	79.80	+0.30	2	1022
09:17:23	79.70	79.80	79.80	+0.30	1	1020
09:17:20	79.60	79.70	79.70	+0.20	2	1019
09:17:13	79.70	79.80	79.60	+0.10	1	1017
09:17:13	79.70	79.80	79.70	+0.20	4	1016
09:17:00	79.50	79.80	79.50	0	2	1012
09:16:56	79.50	79.80	79.80	+0.30	2	1010
09:16:56	79.70	79.90	79.60	+0.10	5	1008
09:16:56	79.70	79.90	79.70	+0.20	2	1003
09:16:53	79.70	79.90	79.70	+0.20	1	1001
09:16:51	79.70	79.80	79.80	+0.30	1	1000
09:16:46	79.80	79.90	79.80	+0.30	1	999
09:16:46	79.80	79.90	79.80	+0.30	2	998
09:16:45	79.80	79.90	79.80	+0.30	1	996
09:16:45	79.80	79.90	79.80	+0.30	2	995
09:16:45	79.80	79.90	79.80	+0.30	2	993
09:16:45	79.80	79.90	79.80	+0.30	2	991
09:16:45	79.80	79.90	79.80	+0.30	2	989
09:16:42	79.80	80.00	80.00	+0.50	1	987
09:16:42	79.90	80.00	79.90	+0.40	4	986
09:16:42	79.90	80.00	79.90	+0.40	2	982
09:16:35	79.90	80.00	80.00	+0.50	3	980
09:16:17	79.90	80.00	79.90	+0.40	1	977
09:16:09	79.90	80.00	79.90	+0.40	1	976
09:16:04	79.90	80.00	79.90	+0.40	1	975
09:16:03	79.90	80.00	80.00	+0.50	2	974
09:15:59	79.80	80.00	80.00	+0.50	1	972
09:15:54	79.80	80.00	80.00	+0.50	1	971
09:15:38	79.80	80.00	80.00	+0.50	1	970
09:15:38	80.00	80.20	80.00	+0.50	1	969
09:15:38	80.00	80.20	80.00	+0.50	2	968
09:15:38	80.00	80.20	80.00	+0.50	2	966
09:15:38	80.00	80.20	80.00	+0.50	2	964
09:15:38	80.00	80.10	80.10	+0.60	2	962
09:15:38	80.00	80.10	80.00	+0.50	2	960
09:15:38	80.00	80.10	80.00	+0.50	2	958
09:15:34	80.00	80.20	80.20	+0.70	3	956
09:15:34	80.10	80.20	80.00	+0.50	4	953
09:15:34	80.10	80.20	80.10	+0.60	1	949
09:15:22	80.00	80.20	80.00	+0.50	1	948
09:15:19	80.00	80.10	80.10	+0.60	2	947
09:15:17	80.00	80.20	80.20	+0.70	3	945
09:15:17	80.10	80.20	80.10	+0.60	1	942
09:15:17	80.10	80.20	80.10	+0.60	5	941
09:15:16	80.20	80.30	80.20	+0.70	1	936
09:15:15	80.20	80.30	80.20	+0.70	1	935
09:15:14	80.30	80.40	80.30	+0.80	3	934
09:14:57	80.10	80.30	80.30	+0.80	6	931
09:14:56	80.10	80.30	80.30	+0.80	2	925
09:14:49	80.20	80.30	80.20	+0.70	1	923
09:14:45	80.20	80.30	80.20	+0.70	2	922
09:14:44	80.20	80.30	80.20	+0.70	4	920
09:14:44	80.30	80.70	80.30	+0.80	2	916
09:14:25	80.30	80.50	80.50	+1.00	2	914
09:14:13	80.30	80.60	80.60	+1.10	1	912
09:14:10	80.50	80.70	80.50	+1.00	2	911
09:13:58	80.50	80.70	80.70	+1.20	2	909
09:13:42	80.50	80.70	80.50	+1.00	1	907
09:13:41	80.50	80.70	80.50	+1.00	1	906
09:13:27	80.70	80.80	80.50	+1.00	1	905
09:13:27	80.70	80.80	80.70	+1.20	1	904
09:13:23	80.50	80.70	80.70	+1.20	1	903
09:13:18	80.40	80.70	80.70	+1.20	1	902
09:13:17	80.50	80.70	80.50	+1.00	1	901
09:13:10	80.40	80.60	80.60	+1.10	1	900
09:13:10	80.30	80.50	80.50	+1.00	4	899
09:13:04	80.20	80.40	80.40	+0.90	2	895
09:13:04	80.20	80.30	80.40	+0.90	1	893
09:13:04	80.20	80.30	80.30	+0.80	1	892
09:12:58	80.20	80.30	80.30	+0.80	1	891
09:12:56	80.40	80.50	80.40	+0.90	1	890
09:12:53	80.20	80.40	80.40	+0.90	2	889
09:12:39	80.40	80.50	80.40	+0.90	4	887
09:12:39	80.50	80.60	80.50	+1.00	4	883
09:12:39	80.50	80.60	80.50	+1.00	2	879
09:12:22	80.60	80.70	80.60	+1.10	3	877
09:12:17	80.60	80.70	80.60	+1.10	2	874
09:12:04	80.50	80.70	80.50	+1.00	1	872
09:12:02	80.40	80.60	80.60	+1.10	2	871
09:12:02	80.40	80.50	80.50	+1.00	1	869
09:12:00	80.40	80.50	80.50	+1.00	1	868
09:11:47	80.90	81.20	80.40	+0.90	1	867
09:11:08	81.20	81.30	81.20	+1.70	1	866
09:11:02	81.10	81.30	81.30	+1.80	1	865
09:10:50	81.10	81.20	81.20	+1.70	1	864
09:10:43	81.10	81.20	81.20	+1.70	2	863
09:10:37	81.00	81.20	81.20	+1.70	1	861
09:10:34	81.00	81.20	81.00	+1.50	1	860
09:10:32	80.90	81.00	81.00	+1.50	12	859
09:10:32	80.80	80.90	80.90	+1.40	2	847
09:10:29	80.80	80.90	80.80	+1.30	1	845
09:10:26	80.90	81.00	80.90	+1.40	2	844
09:10:25	80.80	80.90	80.90	+1.40	1	842
09:10:17	80.80	81.00	80.80	+1.30	1	841
09:10:15	80.80	80.90	80.90	+1.40	2	840
09:10:08	80.80	80.90	80.80	+1.30	1	838
09:10:02	80.80	81.00	80.80	+1.30	1	837
09:10:01	80.80	80.90	80.90	+1.40	1	836
09:10:00	80.80	81.00	80.80	+1.30	1	835
09:09:59	80.90	81.00	80.90	+1.40	1	834
09:09:51	80.90	81.00	80.90	+1.40	1	833
09:09:48	80.90	81.00	80.90	+1.40	1	832
09:09:45	80.80	81.00	81.00	+1.50	1	831
09:09:37	80.70	80.90	80.90	+1.40	1	830
09:09:29	80.70	80.90	80.70	+1.20	2	829
09:09:29	80.70	81.00	80.70	+1.20	1	827
09:09:21	80.70	81.10	80.70	+1.20	1	826
09:09:20	80.70	80.90	81.00	+1.50	1	825
09:09:20	80.70	80.90	80.90	+1.40	1	824
09:09:13	80.70	81.00	80.70	+1.20	1	823
09:09:13	80.80	81.10	80.80	+1.30	3	822
09:09:12	80.90	81.20	80.90	+1.40	5	819
09:09:10	81.00	81.20	81.00	+1.50	1	814
09:09:10	81.00	81.20	81.00	+1.50	1	813
09:09:04	81.00	81.20	81.00	+1.50	1	812
09:08:20	81.10	81.20	80.90	+1.40	2	811
09:08:20	81.10	81.20	81.00	+1.50	2	809
09:08:20	81.10	81.20	81.10	+1.60	1	807
09:08:15	81.10	81.20	81.10	+1.60	1	806
09:08:15	81.10	81.20	81.10	+1.60	1	805
09:08:14	81.10	81.20	81.10	+1.60	1	804
09:08:13	81.00	81.20	81.00	+1.50	1	803
09:08:10	81.10	81.20	81.10	+1.60	2	802
09:08:10	81.10	81.20	81.10	+1.60	2	800
09:08:09	81.10	81.20	81.10	+1.60	2	798
09:08:03	81.00	81.10	81.10	+1.60	1	796
09:07:56	81.00	81.10	81.10	+1.60	1	795
09:07:54	81.00	81.10	81.00	+1.50	1	794
09:07:51	80.90	81.10	81.10	+1.60	1	793
09:07:41	80.90	81.10	80.90	+1.40	1	792
09:07:40	80.90	81.00	81.00	+1.50	1	791
09:07:35	80.90	81.00	80.90	+1.40	1	790
09:07:34	80.80	81.00	81.00	+1.50	1	789
09:07:20	80.70	81.10	81.10	+1.60	1	788
09:07:16	80.80	81.10	80.80	+1.30	1	787
09:07:15	80.70	80.90	81.00	+1.50	2	786
09:07:15	80.70	80.90	80.90	+1.40	1	784
09:07:12	80.70	80.90	80.90	+1.40	1	783
09:07:06	80.60	80.70	80.70	+1.20	1	782
09:07:04	80.60	80.90	80.60	+1.10	1	781
09:06:57	80.70	81.10	80.70	+1.20	1	780
09:06:49	80.80	81.20	80.60	+1.10	2	779
09:06:49	80.80	81.20	80.70	+1.20	2	777
09:06:49	80.80	81.20	80.80	+1.30	1	775
09:06:48	80.80	81.20	80.80	+1.30	1	774
09:06:46	81.00	81.20	81.00	+1.50	6	773
09:06:46	81.10	81.20	81.10	+1.60	1	767
09:06:38	81.10	81.30	81.10	+1.60	1	766
09:06:38	81.20	81.40	81.20	+1.70	1	765
09:06:38	81.20	81.40	81.20	+1.70	1	764
09:06:34	81.20	81.50	81.20	+1.70	1	763
09:06:32	81.10	81.50	81.10	+1.60	1	762
09:06:30	81.10	81.50	81.10	+1.60	1	761
09:06:27	81.10	81.50	81.10	+1.60	1	760
09:06:25	81.00	81.10	81.40	+1.90	1	759
09:06:25	81.00	81.10	81.30	+1.80	1	758
09:06:25	81.00	81.10	81.20	+1.70	1	757
09:06:25	81.00	81.10	81.10	+1.60	2	756
09:06:24	81.00	81.10	81.10	+1.60	1	754
09:06:24	81.00	81.10	81.10	+1.60	1	753
09:06:24	81.10	81.30	81.10	+1.60	3	752
09:06:19	81.20	81.30	81.20	+1.70	1	749
09:06:16	81.00	81.20	81.20	+1.70	1	748
09:06:08	81.00	81.20	81.20	+1.70	1	747
09:06:05	80.80	81.10	81.20	+1.70	1	746
09:06:05	80.80	81.10	81.10	+1.60	2	745
09:06:05	80.80	81.10	81.10	+1.60	1	743
09:06:03	80.80	81.00	81.00	+1.50	2	742
09:06:03	81.00	81.20	81.00	+1.50	7	740
09:06:02	81.10	81.40	81.10	+1.60	7	733
09:06:02	81.20	81.40	81.20	+1.70	1	726
09:06:02	81.20	81.30	81.40	+1.90	1	725
09:06:02	81.20	81.30	81.30	+1.80	1	724
09:06:00	81.30	81.40	81.30	+1.80	7	723
09:06:00	81.30	81.50	81.30	+1.80	1	716
09:05:57	81.30	81.60	81.30	+1.80	1	715
09:05:56	81.50	81.70	81.40	+1.90	1	714
09:05:56	81.50	81.70	81.50	+2.00	7	713
09:05:56	81.60	81.80	81.60	+2.10	11	706
09:05:56	81.70	81.80	81.70	+2.20	8	695
09:05:56	81.80	81.90	81.80	+2.30	5	687
09:05:56	81.80	81.90	81.80	+2.30	1	682
09:05:17	81.80	82.00	82.00	+2.50	5	681
09:05:14	81.70	82.00	82.00	+2.50	1	676
09:05:14	81.70	82.00	82.00	+2.50	1	675
09:05:03	82.00	82.10	82.00	+2.50	1	674
09:05:03	82.00	82.10	82.00	+2.50	1	673
09:04:59	81.90	82.10	82.10	+2.60	1	672
09:04:59	81.90	82.00	82.00	+2.50	1	671
09:04:59	81.80	81.90	81.90	+2.40	3	670
09:04:58	81.60	81.80	81.80	+2.30	2	667
09:04:58	81.60	81.70	81.70	+2.20	1	665
09:04:58	81.50	81.60	81.60	+2.10	6	664
09:04:58	81.50	81.60	81.60	+2.10	1	658
09:04:56	81.60	81.80	81.60	+2.10	3	657
09:04:50	81.80	81.90	81.80	+2.30	1	654
09:04:45	81.60	81.80	81.80	+2.30	1	653
09:04:44	81.70	81.80	81.70	+2.20	1	652
09:04:39	81.80	81.90	81.80	+2.30	1	651
09:04:38	81.80	81.90	81.80	+2.30	2	650
09:04:32	81.70	81.90	81.70	+2.20	1	648
09:04:30	81.60	81.80	81.80	+2.30	1	647
09:04:30	81.50	81.80	81.80	+2.30	1	646
09:04:26	81.50	81.80	81.80	+2.30	1	645
09:04:26	81.50	81.70	81.70	+2.20	1	644
09:04:26	81.50	81.70	81.70	+2.20	1	643
09:04:25	81.60	81.70	81.60	+2.10	2	642
09:04:25	81.60	81.70	81.60	+2.10	1	640
09:04:25	81.60	81.70	81.60	+2.10	1	639
09:04:25	81.60	81.70	81.60	+2.10	3	638
09:04:25	81.60	81.70	81.60	+2.10	2	635
09:04:25	81.70	81.80	81.70	+2.20	2	633
09:04:25	81.70	81.80	81.70	+2.20	3	631
09:04:25	81.70	81.80	81.70	+2.20	1	628
09:04:25	81.70	81.80	81.70	+2.20	1	627
09:04:25	81.70	81.80	81.70	+2.20	2	626
09:04:25	81.70	81.80	81.70	+2.20	1	624
09:04:16	81.70	81.80	81.80	+2.30	2	623
09:04:12	81.60	81.70	81.70	+2.20	1	621
09:04:06	82.00	82.10	81.70	+2.20	1	620
09:03:25	82.00	82.10	82.00	+2.50	1	619
09:03:22	81.90	82.00	82.00	+2.50	2	618
09:03:14	81.90	82.20	81.90	+2.40	2	616
09:03:09	81.80	82.20	81.80	+2.30	1	614
09:03:09	81.80	81.90	81.90	+2.40	1	613
09:03:09	81.90	82.20	81.90	+2.40	1	612
09:03:05	81.90	82.20	81.90	+2.40	2	611
09:03:02	81.90	82.20	82.20	+2.70	1	609
09:02:57	81.80	82.20	82.20	+2.70	1	608
09:02:57	82.00	82.10	82.00	+2.50	2	607
09:02:57	82.10	82.20	82.10	+2.60	8	605
09:02:57	82.10	82.20	82.10	+2.60	2	597
09:02:55	82.20	82.40	82.20	+2.70	3	595
09:02:54	82.40	82.50	82.40	+2.90	2	592
09:02:54	82.40	82.50	82.40	+2.90	4	590
09:02:50	82.20	82.50	82.20	+2.70	1	586
09:02:50	82.20	82.50	82.50	+3.00	1	585
09:02:48	82.40	82.50	82.40	+2.90	1	584
09:02:47	82.50	82.80	82.50	+3.00	1	583
09:02:45	82.40	82.50	82.50	+3.00	1	582
09:02:44	82.40	82.50	82.40	+2.90	1	581
09:02:44	82.40	82.50	82.50	+3.00	1	580
09:02:42	82.40	82.50	82.50	+3.00	1	579
09:02:40	82.50	82.80	82.50	+3.00	2	578
09:02:31	82.50	82.80	82.50	+3.00	1	576
09:02:31	82.50	82.80	82.50	+3.00	1	575
09:02:27	82.40	82.70	82.80	+3.30	1	574
09:02:27	82.40	82.70	82.70	+3.20	2	573
09:02:25	82.80	82.90	82.80	+3.30	3	571
09:02:17	82.50	82.80	82.80	+3.30	1	568
09:02:12	82.50	82.80	82.80	+3.30	1	567
09:02:12	82.60	82.80	82.60	+3.10	1	566
09:02:12	82.90	83.20	82.80	+3.30	2	565
09:02:12	82.90	83.20	82.90	+3.40	1	563
09:02:08	82.90	83.30	82.90	+3.40	1	562
09:02:07	82.80	83.10	83.10	+3.60	2	561
09:02:06	82.80	83.00	83.30	+3.80	2	559
09:02:06	82.80	83.00	83.20	+3.70	2	557
09:02:06	82.80	83.00	83.10	+3.60	1	555
09:02:06	82.80	83.00	83.00	+3.50	1	554
09:02:05	82.80	83.10	82.80	+3.30	1	553
09:02:04	83.20	83.40	83.20	+3.70	1	552
09:02:03	83.40	83.60	83.40	+3.90	1	551
09:02:02	83.20	83.40	83.60	+4.10	2	550
09:02:02	83.20	83.40	83.40	+3.90	1	548
09:01:54	83.00	83.40	83.40	+3.90	1	547
09:01:53	83.20	83.50	83.20	+3.70	1	546
09:01:49	82.70	83.20	83.20	+3.70	3	545
09:01:49	82.50	83.00	83.00	+3.50	1	542
09:01:49	82.40	82.90	82.90	+3.40	1	541
09:01:48	82.30	82.50	82.80	+3.30	1	540
09:01:48	82.30	82.50	82.70	+3.20	2	539
09:01:48	82.30	82.50	82.60	+3.10	1	537
09:01:48	82.30	82.50	82.50	+3.00	1	536
09:01:44	82.30	82.50	82.60	+3.10	2	535
09:01:44	82.30	82.50	82.50	+3.00	1	533
09:01:44	82.30	82.50	82.50	+3.00	1	532
09:01:40	82.50	82.60	82.50	+3.00	1	531
09:01:40	82.50	82.60	82.50	+3.00	1	530
09:01:40	82.10	82.50	82.50	+3.00	1	529
09:01:38	82.10	82.20	82.20	+2.70	2	528
09:01:37	82.30	82.50	82.20	+2.70	5	526
09:01:37	82.30	82.50	82.30	+2.80	1	521
09:01:34	82.20	82.50	82.20	+2.70	1	520
09:01:34	82.20	82.30	82.50	+3.00	1	519
09:01:34	82.20	82.30	82.40	+2.90	2	518
09:01:34	82.20	82.30	82.30	+2.80	2	516
09:01:33	82.20	82.40	82.40	+2.90	2	514
09:01:26	82.30	82.60	82.30	+2.80	1	512
09:01:26	82.30	82.60	82.30	+2.80	1	511
09:01:26	82.40	82.60	82.40	+2.90	1	510
09:01:25	82.20	82.60	82.60	+3.10	3	509
09:01:25	82.30	82.60	82.30	+2.80	2	506
09:01:19	82.30	82.40	82.40	+2.90	1	504
09:01:18	82.20	82.70	82.90	+3.40	1	503
09:01:18	82.20	82.70	82.80	+3.30	3	502
09:01:18	82.20	82.70	82.70	+3.20	6	499
09:01:15	82.20	82.90	82.20	+2.70	1	493
09:01:13	82.40	83.00	82.40	+2.90	1	492
09:01:12	82.30	83.10	82.20	+2.70	1	491
09:01:12	82.30	83.10	82.30	+2.80	8	490
09:01:11	82.40	83.10	82.40	+2.90	1	482
09:01:11	82.60	83.20	82.50	+3.00	2	481
09:01:11	82.60	83.20	82.60	+3.10	5	479
09:01:10	82.80	83.30	82.80	+3.30	2	474
09:01:09	83.20	83.30	83.20	+3.70	1	472
09:01:08	82.80	83.30	82.80	+3.30	3	471
09:01:08	83.00	83.30	83.00	+3.50	2	468
09:01:07	83.10	83.50	83.10	+3.60	99	466
09:01:07	83.40	83.50	83.40	+3.90	1	367
09:01:06	83.10	83.50	83.10	+3.60	1	366
09:01:06	83.20	83.50	83.10	+3.60	4	365
09:01:06	83.20	83.50	83.20	+3.70	6	361
09:01:06	83.20	83.50	83.20	+3.70	1	355
09:01:05	83.20	83.60	83.20	+3.70	2	354
09:01:04	83.30	83.60	83.30	+3.80	2	352
09:01:03	83.30	83.70	83.30	+3.80	4	350
09:01:03	83.40	83.70	83.40	+3.90	1	346
09:00:56	83.40	84.00	83.40	+3.90	1	345
09:00:56	83.50	84.00	83.50	+4.00	1	344
09:00:56	83.80	84.00	83.80	+4.30	1	343
09:00:54	83.50	83.90	83.50	+4.00	2	342
09:00:53	84.00	84.10	83.40	+3.90	2	340
09:00:53	84.00	84.10	83.50	+4.00	1	338
09:00:53	84.00	84.10	83.70	+4.20	1	337
09:00:53	84.00	84.10	84.00	+4.50	3	336
09:00:53	83.80	84.20	83.80	+4.30	1	333
09:00:52	83.70	84.10	84.20	+4.70	1	332
09:00:52	83.70	84.10	84.10	+4.60	1	331
09:00:52	83.80	84.20	83.70	+4.20	1	330
09:00:52	83.80	84.20	83.80	+4.30	1	329
09:00:51	83.80	84.20	83.80	+4.30	1	328
09:00:49	83.70	84.30	84.30	+4.80	1	327
09:00:49	84.20	84.30	84.20	+4.70	1	326
09:00:47	84.30	84.40	84.30	+4.80	1	325
09:00:46	84.00	84.40	84.00	+4.50	3	324
09:00:44	84.00	84.40	84.40	+4.90	1	321
09:00:42	84.20	84.50	84.20	+4.70	1	320
09:00:42	84.40	84.50	84.40	+4.90	1	319
09:00:39	84.30	84.50	84.30	+4.80	1	318
09:00:39	84.30	84.40	84.40	+4.90	1	317
09:00:37	84.30	84.50	84.30	+4.80	1	316
09:00:35	84.20	84.70	84.70	+5.20	1	315
09:00:32	84.60	84.70	84.60	+5.10	1	314
09:00:31	84.00	84.60	84.60	+5.10	1	313
09:00:31	84.50	84.60	84.50	+5.00	1	312
09:00:31	84.50	84.60	84.50	+5.00	1	311
09:00:30	84.50	84.60	84.60	+5.10	3	310
09:00:29	84.40	84.70	84.10	+4.60	2	307
09:00:29	84.40	84.70	84.20	+4.70	1	305
09:00:29	84.40	84.70	84.40	+4.90	1	304
09:00:27	84.60	84.80	84.60	+5.10	2	303
09:00:26	84.60	85.00	85.00	+5.50	1	301
09:00:23	84.50	85.00	84.50	+5.00	1	300
09:00:23	84.50	84.80	84.80	+5.30	1	299
09:00:23	84.50	84.60	84.60	+5.10	1	298
09:00:23	84.50	84.60	84.60	+5.10	1	297
09:00:22	84.40	84.70	84.70	+5.20	1	296
09:00:22	84.40	84.70	85.00	+5.50	1	295
09:00:22	84.40	84.70	84.70	+5.20	1	294
09:00:22	84.30	85.00	85.00	+5.50	2	293
09:00:21	84.30	84.80	84.80	+5.30	1	291
09:00:20	84.50	85.00	84.20	+4.70	4	290
09:00:20	84.50	85.00	84.40	+4.90	1	286
09:00:20	84.50	85.00	84.50	+5.00	1	285
09:00:20	84.50	84.80	85.00	+5.50	6	284
09:00:20	84.50	84.80	84.90	+5.40	3	278
09:00:20	84.50	84.80	84.80	+5.30	1	275
09:00:18	84.40	84.90	84.40	+4.90	1	274
09:00:17	84.10	84.50	84.90	+5.40	7	273
09:00:17	84.10	84.50	84.80	+5.30	1	266
09:00:17	84.10	84.50	84.60	+5.10	1	265
09:00:17	84.10	84.50	84.50	+5.00	1	264
09:00:16	84.10	84.50	84.50	+5.00	1	263
09:00:14	83.70	84.10	84.10	+4.60	5	262
09:00:14	83.50	84.00	84.00	+4.50	5	257
09:00:14	83.50	83.80	83.80	+4.30	2	252
09:00:14	83.40	83.80	83.80	+4.30	4	250
09:00:14	83.30	83.60	83.60	+4.10	2	246
09:00:14	83.50	83.60	83.50	+4.00	1	244
09:00:14	--	--	83.60	+4.10	128	243

　

其他人也逛...

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

NWT威技 10L WiFi智慧除濕機 WDH-10EN

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Samsung Galaxy A56 5G (12G/256G)

Office 2024 家用版盒裝

【小米】紅米Redmi 14C 4G/128G(三入組)

Apple iPhone 17 Pro Max (256G)

30週年紀念吉祥物 (閃耀! 皮卡丘)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

法國巴(黎)人壽揭今年3商品主軸...

威盛攜手亞勁和漢裕航發表AI雙...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧天虹：訂單狀況不錯今年營收可...
‧財部：3月台股交易熱證交稅實...
‧三大法人買超台股687.62億元

加密貨幣

比特幣BTC	74183.05	3,425.43	4.84%
以太幣ETH	2316.51	124.18	5.66%
瑞波幣XRP	1.36	0.04	2.64%
比特幣現金BCH	435.03	13.90	3.30%
萊特幣LTC	54.38	0.89	1.66%
卡達幣ADA	0.240701	0.00	1.87%
波場幣TRX	0.323533	0.00	0.64%
恆星幣XLM	0.154752	0.00	2.87%

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。