最新[公告] 沛爾生醫-創:代100%持有之子公司沛?(上海)醫藥科技有限公司公告，本公司研發針對類風濕關節炎(RA)之口服新藥PP011，接獲中國國家藥品監督管理局（NMPA）同意進行第一期健康受試者臨床試驗熱門海昌生技擬6月下旬掛牌上櫃　布局高階醫材與供應鏈

更新報價

宏　致 (3605) 電子零組件業上市

77.50 ▼-1.70 -2.15% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	2,962	77.50	10	77.60	1	79.90	79.90	76.10	79.20

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	77.50	77.60	77.50	-1.70	4	2962
13:30:00	77.50	77.60	77.50	-1.70	112	2958
13:24:54	77.50	77.60	77.50	-1.70	1	2846
13:24:53	77.50	77.60	77.50	-1.70	1	2845
13:24:16	77.40	77.50	77.50	-1.70	1	2844
13:24:02	77.40	77.60	77.40	-1.80	1	2843
13:24:02	77.40	77.60	77.60	-1.60	1	2842
13:23:59	77.40	77.50	77.50	-1.70	1	2841
13:23:25	77.60	77.70	77.60	-1.60	2	2840
13:23:09	77.60	77.70	77.60	-1.60	1	2838
13:23:09	77.60	77.70	77.60	-1.60	1	2837
13:23:09	77.40	77.60	77.60	-1.60	8	2836
13:23:03	77.40	77.60	77.40	-1.80	6	2828
13:22:39	77.50	77.60	77.50	-1.70	1	2822
13:22:36	77.30	77.40	77.40	-1.80	1	2821
13:22:36	77.50	77.60	77.40	-1.80	6	2820
13:22:36	77.50	77.60	77.50	-1.70	3	2814
13:22:30	77.50	77.60	77.50	-1.70	1	2811
13:22:10	77.60	77.70	77.60	-1.60	1	2810
13:21:42	77.60	77.70	77.60	-1.60	1	2809
13:21:32	77.50	77.60	77.60	-1.60	3	2808
13:21:32	77.50	77.60	77.60	-1.60	10	2805
13:21:20	77.50	77.60	77.60	-1.60	1	2795
13:21:15	77.50	77.60	77.60	-1.60	1	2794
13:21:14	77.50	77.60	77.50	-1.70	1	2793
13:20:33	77.40	77.50	77.50	-1.70	10	2792
13:20:27	77.30	77.40	77.40	-1.80	1	2782
13:20:13	77.30	77.40	77.40	-1.80	1	2781
13:20:05	77.30	77.40	77.40	-1.80	3	2780
13:20:05	77.30	77.40	77.40	-1.80	17	2777
13:19:57	77.30	77.40	77.30	-1.90	1	2760
13:19:46	77.30	77.40	77.30	-1.90	3	2759
13:19:00	77.30	77.40	77.30	-1.90	1	2756
13:18:06	77.30	77.40	77.30	-1.90	1	2755
13:17:49	77.30	77.40	77.30	-1.90	2	2754
13:17:44	77.30	77.40	77.30	-1.90	1	2752
13:17:44	77.30	77.40	77.30	-1.90	1	2751
13:17:39	77.30	77.40	77.30	-1.90	1	2750
13:17:16	77.20	77.30	77.30	-1.90	1	2749
13:17:10	77.20	77.30	77.30	-1.90	1	2748
13:17:02	77.20	77.40	77.20	-2.00	2	2747
13:17:01	77.20	77.30	77.30	-1.90	1	2745
13:16:57	77.20	77.30	77.30	-1.90	1	2744
13:16:57	77.20	77.30	77.30	-1.90	2	2743
13:16:57	77.30	77.40	77.30	-1.90	2	2741
13:16:54	77.20	77.40	77.20	-2.00	1	2739
13:16:53	77.20	77.30	77.30	-1.90	1	2738
13:16:49	77.30	77.40	77.30	-1.90	1	2737
13:16:39	77.30	77.40	77.30	-1.90	1	2736
13:16:36	77.30	77.40	77.30	-1.90	2	2735
13:16:29	77.30	77.40	77.30	-1.90	2	2733
13:16:19	77.30	77.40	77.30	-1.90	1	2731
13:16:18	77.30	77.40	77.30	-1.90	1	2730
13:16:13	77.30	77.40	77.30	-1.90	1	2729
13:16:13	77.30	77.40	77.30	-1.90	5	2728
13:16:11	77.20	77.30	77.30	-1.90	2	2723
13:16:10	77.30	77.40	77.30	-1.90	1	2721
13:16:08	77.30	77.40	77.30	-1.90	1	2720
13:16:07	77.30	77.40	77.30	-1.90	1	2719
13:16:06	77.30	77.40	77.30	-1.90	4	2718
13:16:02	77.30	77.40	77.30	-1.90	2	2714
13:16:00	77.30	77.40	77.30	-1.90	2	2712
13:15:58	77.30	77.40	77.30	-1.90	1	2710
13:15:38	77.30	77.40	77.30	-1.90	1	2709
13:15:36	77.30	77.40	77.40	-1.80	1	2708
13:15:05	77.30	77.40	77.40	-1.80	1	2707
13:15:00	77.30	77.40	77.30	-1.90	1	2706
13:14:40	77.30	77.40	77.30	-1.90	2	2705
13:13:38	77.30	77.40	77.40	-1.80	1	2703
13:13:38	77.30	77.40	77.40	-1.80	1	2702
13:13:11	77.30	77.40	77.30	-1.90	3	2701
13:13:01	77.30	77.40	77.40	-1.80	1	2698
13:12:10	77.20	77.30	77.30	-1.90	1	2697
13:12:10	77.20	77.30	77.30	-1.90	1	2696
13:12:01	77.20	77.30	77.30	-1.90	4	2695
13:11:54	77.20	77.30	77.30	-1.90	1	2691
13:11:15	77.30	77.40	77.30	-1.90	3	2690
13:11:07	77.30	77.40	77.30	-1.90	1	2687
13:11:05	77.30	77.40	77.30	-1.90	1	2686
13:11:00	77.30	77.40	77.30	-1.90	1	2685
13:10:43	77.20	77.40	77.20	-2.00	6	2684
13:10:30	77.30	77.40	77.30	-1.90	1	2678
13:10:28	77.30	77.40	77.30	-1.90	1	2677
13:10:28	77.20	77.30	77.40	-1.80	1	2676
13:10:28	77.20	77.30	77.30	-1.90	2	2675
13:10:12	77.20	77.30	77.30	-1.90	6	2673
13:09:14	77.20	77.30	77.30	-1.90	1	2667
13:08:55	77.10	77.30	77.30	-1.90	5	2666
13:08:32	77.10	77.20	77.20	-2.00	3	2661
13:08:27	77.10	77.20	77.20	-2.00	1	2658
13:08:24	77.20	77.30	77.20	-2.00	8	2657
13:08:22	77.20	77.30	77.20	-2.00	1	2649
13:07:44	77.10	77.30	77.10	-2.10	1	2648
13:07:12	77.10	77.20	77.10	-2.10	1	2647
13:07:12	77.10	77.20	77.20	-2.00	4	2646
13:07:05	77.10	77.20	77.20	-2.00	1	2642
13:06:20	77.10	77.30	77.10	-2.10	1	2641
13:06:18	77.10	77.20	77.20	-2.00	5	2640
13:05:59	77.00	77.10	77.10	-2.10	1	2635
13:05:14	77.00	77.10	77.10	-2.10	9	2634
13:05:10	77.00	77.10	77.00	-2.20	1	2625
13:05:02	77.00	77.10	77.10	-2.10	1	2624
13:04:55	77.00	77.10	77.00	-2.20	1	2623
13:04:38	77.00	77.10	77.00	-2.20	2	2622
13:04:36	77.00	77.10	77.10	-2.10	3	2620
13:04:32	77.00	77.10	77.00	-2.20	1	2617
13:04:09	77.00	77.10	77.10	-2.10	1	2616
13:03:04	77.00	77.10	77.10	-2.10	2	2615
13:03:02	77.00	77.10	77.00	-2.20	1	2613
13:02:30	77.10	77.20	77.10	-2.10	2	2612
13:02:30	77.10	77.20	77.10	-2.10	1	2610
13:02:09	77.00	77.10	77.10	-2.10	7	2609
13:02:09	77.00	77.10	77.10	-2.10	2	2602
13:01:59	77.00	77.10	77.10	-2.10	1	2600
13:01:07	76.80	77.00	77.00	-2.20	4	2599
13:01:07	76.80	77.00	77.00	-2.20	7	2595
13:01:04	76.80	76.90	76.90	-2.30	2	2588
13:01:03	76.90	77.00	76.90	-2.30	1	2586
13:01:01	76.90	77.00	76.90	-2.30	1	2585
13:00:46	76.90	77.00	76.90	-2.30	1	2584
13:00:32	76.90	77.00	76.90	-2.30	1	2583
13:00:26	76.90	77.00	76.90	-2.30	1	2582
13:00:10	76.90	77.00	76.90	-2.30	1	2581
12:59:06	76.80	76.90	76.90	-2.30	1	2580
12:59:03	76.80	76.90	76.90	-2.30	2	2579
12:58:50	76.90	77.00	76.90	-2.30	2	2577
12:58:38	76.90	77.00	76.90	-2.30	1	2575
12:57:45	76.80	76.90	76.90	-2.30	1	2574
12:57:45	76.70	76.90	76.90	-2.30	8	2573
12:56:38	76.70	76.90	76.70	-2.50	1	2565
12:56:36	76.80	76.90	76.80	-2.40	1	2564
12:56:22	76.90	77.00	76.60	-2.60	6	2563
12:56:22	76.90	77.00	76.70	-2.50	8	2557
12:56:22	76.90	77.00	76.80	-2.40	14	2549
12:56:22	76.90	77.00	76.90	-2.30	5	2535
12:55:18	76.80	76.90	76.90	-2.30	1	2530
12:55:18	76.80	76.90	76.90	-2.30	2	2529
12:55:18	76.80	76.90	76.90	-2.30	1	2527
12:55:15	76.80	76.90	76.90	-2.30	1	2526
12:55:13	76.80	76.90	76.90	-2.30	1	2525
12:53:31	76.70	76.80	76.80	-2.40	2	2524
12:53:31	76.80	76.90	76.80	-2.40	1	2522
12:53:04	76.80	76.90	76.80	-2.40	3	2521
12:53:00	76.80	76.90	76.80	-2.40	1	2518
12:52:32	76.70	76.80	76.80	-2.40	1	2517
12:52:29	76.70	76.80	76.80	-2.40	1	2516
12:52:29	76.80	76.90	76.80	-2.40	1	2515
12:51:33	76.70	76.90	76.90	-2.30	1	2514
12:51:11	76.70	76.90	76.90	-2.30	4	2513
12:50:04	76.60	76.70	76.70	-2.50	1	2509
12:50:03	76.60	76.70	76.70	-2.50	5	2508
12:49:59	76.60	76.70	76.70	-2.50	1	2503
12:49:11	76.60	76.70	76.70	-2.50	1	2502
12:48:57	76.60	76.70	76.70	-2.50	2	2501
12:48:45	76.60	76.70	76.70	-2.50	1	2499
12:48:00	76.60	76.70	76.70	-2.50	1	2498
12:47:23	76.50	76.60	76.60	-2.60	1	2497
12:47:22	76.50	76.60	76.60	-2.60	8	2496
12:47:22	76.50	76.60	76.50	-2.70	2	2488
12:47:05	76.40	76.50	76.50	-2.70	1	2486
12:46:46	76.40	76.60	76.40	-2.80	1	2485
12:45:54	76.40	76.50	76.50	-2.70	4	2484
12:44:40	76.50	76.60	76.50	-2.70	1	2480
12:44:14	76.50	76.60	76.50	-2.70	2	2479
12:43:23	76.50	76.60	76.50	-2.70	1	2477
12:42:34	76.50	76.60	76.50	-2.70	2	2476
12:42:22	76.50	76.60	76.50	-2.70	1	2474
12:42:09	76.50	76.60	76.60	-2.60	2	2473
12:41:31	76.40	76.50	76.50	-2.70	2	2471
12:41:11	76.40	76.50	76.50	-2.70	2	2469
12:39:53	76.30	76.40	76.40	-2.80	1	2467
12:39:53	76.40	76.60	76.40	-2.80	2	2466
12:39:53	76.40	76.50	76.50	-2.70	4	2464
12:39:53	76.40	76.50	76.50	-2.70	6	2460
12:39:52	76.30	76.40	76.40	-2.80	15	2454
12:39:51	76.30	76.40	76.40	-2.80	3	2439
12:38:57	76.30	76.40	76.30	-2.90	9	2436
12:38:49	76.30	76.40	76.30	-2.90	1	2427
12:38:21	76.30	76.40	76.30	-2.90	1	2426
12:38:12	76.30	76.40	76.30	-2.90	1	2425
12:37:56	76.30	76.40	76.40	-2.80	1	2424
12:37:44	76.30	76.40	76.30	-2.90	1	2423
12:36:55	76.30	76.40	76.30	-2.90	1	2422
12:35:33	76.30	76.40	76.30	-2.90	1	2421
12:35:19	76.30	76.40	76.40	-2.80	1	2420
12:35:14	76.30	76.40	76.40	-2.80	1	2419
12:33:36	76.30	76.40	76.30	-2.90	2	2418
12:33:25	76.30	76.40	76.30	-2.90	1	2416
12:32:47	76.30	76.40	76.30	-2.90	2	2415
12:32:28	76.30	76.40	76.30	-2.90	1	2413
12:32:20	76.30	76.40	76.40	-2.80	1	2412
12:32:16	76.30	76.40	76.30	-2.90	1	2411
12:32:02	76.30	76.40	76.30	-2.90	1	2410
12:31:42	76.30	76.40	76.30	-2.90	2	2409
12:31:08	76.30	76.40	76.30	-2.90	1	2407
12:30:15	76.20	76.30	76.30	-2.90	2	2406
12:30:15	76.30	76.40	76.30	-2.90	10	2404
12:29:57	76.30	76.40	76.30	-2.90	2	2394
12:29:39	76.30	76.40	76.30	-2.90	1	2392
12:28:32	76.40	76.50	76.30	-2.90	10	2391
12:28:32	76.40	76.50	76.40	-2.80	4	2381
12:27:48	76.40	76.50	76.40	-2.80	1	2377
12:27:33	76.40	76.50	76.40	-2.80	1	2376
12:27:06	76.40	76.50	76.40	-2.80	2	2375
12:27:05	76.30	76.40	76.40	-2.80	11	2373
12:27:05	76.30	76.40	76.40	-2.80	2	2362
12:26:13	76.30	76.40	76.40	-2.80	1	2360
12:25:25	76.30	76.40	76.30	-2.90	1	2359
12:24:28	76.30	76.40	76.30	-2.90	1	2358
12:24:12	76.30	76.40	76.30	-2.90	1	2357
12:23:36	76.30	76.40	76.30	-2.90	1	2356
12:23:26	76.30	76.40	76.30	-2.90	1	2355
12:23:20	76.30	76.40	76.30	-2.90	1	2354
12:23:16	76.30	76.40	76.30	-2.90	4	2353
12:23:13	76.30	76.40	76.30	-2.90	6	2349
12:23:13	76.30	76.40	76.30	-2.90	3	2343
12:22:54	76.30	76.40	76.30	-2.90	1	2340
12:22:28	76.30	76.40	76.30	-2.90	1	2339
12:21:57	76.30	76.40	76.30	-2.90	2	2338
12:20:33	76.40	76.50	76.40	-2.80	1	2336
12:20:33	76.40	76.50	76.40	-2.80	10	2335
12:20:26	76.40	76.50	76.40	-2.80	10	2325
12:20:14	76.40	76.50	76.40	-2.80	4	2315
12:19:37	76.40	76.50	76.40	-2.80	2	2311
12:18:58	76.40	76.50	76.40	-2.80	2	2309
12:15:59	76.40	76.50	76.40	-2.80	1	2307
12:15:56	76.40	76.50	76.50	-2.70	4	2306
12:15:24	76.40	76.50	76.50	-2.70	1	2302
12:14:21	76.50	76.60	76.50	-2.70	1	2301
12:12:57	76.50	76.60	76.50	-2.70	1	2300
12:12:25	76.40	76.50	76.50	-2.70	1	2299
12:12:25	76.40	76.50	76.50	-2.70	1	2298
12:12:25	76.50	76.60	76.50	-2.70	1	2297
12:12:07	76.50	76.60	76.50	-2.70	1	2296
12:10:17	76.40	76.60	76.40	-2.80	2	2295
12:09:45	76.40	76.60	76.40	-2.80	2	2293
12:08:24	76.50	76.60	76.40	-2.80	9	2291
12:08:24	76.50	76.60	76.50	-2.70	1	2282
12:08:19	76.50	76.60	76.50	-2.70	1	2281
12:08:14	76.50	76.60	76.50	-2.70	1	2280
12:07:22	76.50	76.60	76.50	-2.70	2	2279
12:05:53	76.50	76.60	76.50	-2.70	1	2277
12:05:46	76.50	76.60	76.50	-2.70	1	2276
12:05:34	76.50	76.60	76.60	-2.60	1	2275
12:05:15	76.40	76.50	76.50	-2.70	1	2274
12:05:15	76.40	76.50	76.50	-2.70	5	2273
12:05:02	76.40	76.50	76.40	-2.80	1	2268
12:04:33	76.30	76.40	76.40	-2.80	5	2267
12:04:13	76.30	76.50	76.30	-2.90	1	2262
12:03:51	76.40	76.50	76.30	-2.90	3	2261
12:03:51	76.40	76.50	76.40	-2.80	7	2258
12:03:46	76.40	76.50	76.40	-2.80	1	2251
12:03:33	76.40	76.50	76.50	-2.70	1	2250
12:03:31	76.40	76.50	76.50	-2.70	1	2249
12:02:42	76.40	76.50	76.50	-2.70	1	2248
12:02:38	76.40	76.50	76.50	-2.70	1	2247
12:02:37	76.40	76.50	76.40	-2.80	1	2246
12:02:06	76.40	76.50	76.50	-2.70	3	2245
12:01:37	76.40	76.50	76.50	-2.70	5	2242
12:00:52	76.40	76.50	76.50	-2.70	1	2237
12:00:29	76.40	76.50	76.50	-2.70	2	2236
11:58:27	76.30	76.40	76.40	-2.80	1	2234
11:58:27	76.40	76.50	76.40	-2.80	2	2233
11:57:45	76.40	76.50	76.40	-2.80	1	2231
11:57:41	76.40	76.50	76.40	-2.80	4	2230
11:56:42	76.40	76.50	76.40	-2.80	1	2226
11:56:27	76.40	76.50	76.40	-2.80	1	2225
11:55:50	76.40	76.50	76.50	-2.70	1	2224
11:55:49	76.40	76.50	76.50	-2.70	1	2223
11:55:14	76.40	76.50	76.50	-2.70	1	2222
11:55:02	76.40	76.50	76.50	-2.70	1	2221
11:54:40	76.50	76.60	76.50	-2.70	1	2220
11:54:28	76.50	76.60	76.50	-2.70	2	2219
11:53:27	76.50	76.60	76.40	-2.80	2	2217
11:53:27	76.50	76.60	76.50	-2.70	3	2215
11:51:53	76.40	76.50	76.50	-2.70	1	2212
11:51:53	76.40	76.50	76.50	-2.70	1	2211
11:51:53	76.50	76.60	76.50	-2.70	3	2210
11:51:50	76.50	76.60	76.50	-2.70	1	2207
11:51:06	76.40	76.50	76.50	-2.70	1	2206
11:50:55	76.40	76.60	76.40	-2.80	6	2205
11:50:40	76.40	76.60	76.40	-2.80	1	2199
11:50:40	76.40	76.50	76.50	-2.70	1	2198
11:49:25	76.50	76.60	76.50	-2.70	1	2197
11:49:25	76.40	76.50	76.50	-2.70	11	2196
11:49:25	76.40	76.50	76.50	-2.70	1	2185
11:49:08	76.40	76.50	76.50	-2.70	2	2184
11:48:48	76.40	76.50	76.50	-2.70	3	2182
11:48:34	76.40	76.50	76.50	-2.70	2	2179
11:48:32	76.40	76.50	76.50	-2.70	2	2177
11:48:23	76.50	76.60	76.50	-2.70	1	2175
11:48:10	76.50	76.60	76.60	-2.60	2	2174
11:47:46	76.40	76.60	76.60	-2.60	1	2172
11:47:44	76.50	76.60	76.50	-2.70	7	2171
11:46:54	76.50	76.60	76.60	-2.60	1	2164
11:46:27	76.60	76.70	76.60	-2.60	1	2163
11:46:24	76.60	76.70	76.60	-2.60	2	2162
11:46:13	76.60	76.70	76.60	-2.60	1	2160
11:43:05	76.60	76.70	76.60	-2.60	5	2159
11:43:00	76.60	76.70	76.70	-2.50	4	2154
11:42:26	76.60	76.70	76.70	-2.50	1	2150
11:42:23	76.60	76.70	76.60	-2.60	5	2149
11:40:38	76.70	76.80	76.70	-2.50	1	2144
11:40:35	76.70	76.80	76.70	-2.50	1	2143
11:39:57	76.60	76.70	76.70	-2.50	1	2142
11:39:53	76.60	76.70	76.60	-2.60	1	2141
11:38:28	76.60	76.70	76.70	-2.50	1	2140
11:37:36	76.60	76.70	76.60	-2.60	1	2139
11:36:17	76.70	76.80	76.70	-2.50	4	2138
11:36:07	76.70	76.80	76.70	-2.50	5	2134
11:35:57	76.70	76.80	76.70	-2.50	1	2129
11:35:12	76.70	76.80	76.70	-2.50	1	2128
11:35:08	76.70	76.80	76.70	-2.50	1	2127
11:34:07	76.50	76.70	76.70	-2.50	5	2126
11:33:03	76.40	76.60	76.60	-2.60	6	2121
11:33:03	76.30	76.50	76.50	-2.70	7	2115
11:32:52	76.40	76.50	76.40	-2.80	2	2108
11:32:07	76.40	76.50	76.40	-2.80	1	2106
11:31:39	76.40	76.50	76.40	-2.80	1	2105
11:31:20	76.40	76.50	76.40	-2.80	1	2104
11:30:48	76.30	76.50	76.30	-2.90	1	2103
11:30:48	76.30	76.40	76.40	-2.80	1	2102
11:30:48	76.20	76.30	76.30	-2.90	3	2101
11:30:48	76.20	76.30	76.30	-2.90	2	2098
11:30:18	76.10	76.20	76.20	-3.00	1	2096
11:30:00	76.20	76.30	76.20	-3.00	7	2095
11:29:56	76.10	76.20	76.20	-3.00	2	2088
11:29:41	76.10	76.30	76.10	-3.10	1	2086
11:29:41	76.10	76.20	76.20	-3.00	1	2085
11:29:26	76.10	76.30	76.10	-3.10	10	2084
11:29:11	76.10	76.20	76.20	-3.00	1	2074
11:29:03	76.10	76.30	76.10	-3.10	1	2073
11:29:00	76.20	76.30	76.20	-3.00	3	2072
11:28:34	76.20	76.30	76.20	-3.00	2	2069
11:28:34	76.10	76.20	76.20	-3.00	3	2067
11:28:34	76.10	76.20	76.20	-3.00	2	2064
11:28:31	76.10	76.20	76.20	-3.00	1	2062
11:28:31	76.10	76.20	76.10	-3.10	1	2061
11:28:25	76.20	76.30	76.10	-3.10	4	2060
11:28:25	76.20	76.30	76.20	-3.00	6	2056
11:28:18	76.20	76.30	76.20	-3.00	1	2050
11:28:08	76.20	76.30	76.20	-3.00	1	2049
11:27:44	76.10	76.20	76.20	-3.00	2	2048
11:27:43	76.20	76.30	76.20	-3.00	2	2046
11:27:43	76.20	76.30	76.20	-3.00	1	2044
11:27:24	76.10	76.20	76.20	-3.00	3	2043
11:27:23	76.10	76.20	76.20	-3.00	1	2040
11:27:18	76.10	76.20	76.20	-3.00	3	2039
11:27:18	76.20	76.30	76.20	-3.00	7	2036
11:27:09	76.20	76.30	76.20	-3.00	1	2029
11:27:09	76.20	76.30	76.30	-2.90	1	2028
11:26:38	76.40	76.50	76.30	-2.90	12	2027
11:26:38	76.40	76.50	76.40	-2.80	6	2015
11:26:36	76.40	76.50	76.40	-2.80	2	2009
11:25:35	76.40	76.50	76.50	-2.70	1	2007
11:24:40	76.40	76.50	76.50	-2.70	1	2006
11:24:23	76.40	76.50	76.50	-2.70	1	2005
11:24:11	76.50	76.60	76.50	-2.70	1	2004
11:24:07	76.50	76.60	76.50	-2.70	1	2003
11:23:21	76.40	76.50	76.50	-2.70	1	2002
11:23:15	76.40	76.50	76.50	-2.70	1	2001
11:23:14	76.40	76.50	76.50	-2.70	1	2000
11:22:58	76.30	76.40	76.40	-2.80	5	1999
11:22:53	76.50	76.60	76.30	-2.90	1	1994
11:22:53	76.50	76.60	76.40	-2.80	5	1993
11:22:53	76.50	76.60	76.50	-2.70	14	1988
11:22:28	76.50	76.60	76.50	-2.70	1	1974
11:22:20	76.50	76.60	76.50	-2.70	1	1973
11:22:16	76.50	76.60	76.50	-2.70	1	1972
11:22:13	76.50	76.60	76.50	-2.70	2	1971
11:22:09	76.50	76.60	76.50	-2.70	2	1969
11:22:00	76.60	76.70	76.50	-2.70	1	1967
11:22:00	76.60	76.70	76.60	-2.60	2	1966
11:21:38	76.60	76.70	76.60	-2.60	2	1964
11:21:38	76.60	76.70	76.60	-2.60	1	1962
11:21:31	76.60	76.70	76.60	-2.60	1	1961
11:21:28	76.60	76.70	76.60	-2.60	1	1960
11:21:27	76.60	76.70	76.60	-2.60	1	1959
11:21:13	76.60	76.70	76.60	-2.60	1	1958
11:21:11	76.60	76.70	76.60	-2.60	3	1957
11:21:08	76.60	76.70	76.60	-2.60	11	1954
11:20:52	76.60	76.70	76.60	-2.60	1	1943
11:20:10	76.60	76.80	76.60	-2.60	2	1942
11:20:03	76.70	76.80	76.70	-2.50	1	1940
11:20:00	76.70	76.80	76.70	-2.50	1	1939
11:19:37	76.50	76.70	76.70	-2.50	1	1938
11:19:37	76.50	76.70	76.70	-2.50	1	1937
11:19:37	76.50	76.70	76.70	-2.50	1	1936
11:19:37	76.50	76.70	76.70	-2.50	1	1935
11:19:30	76.60	76.80	76.60	-2.60	1	1934
11:19:29	76.60	76.80	76.60	-2.60	2	1933
11:19:27	76.60	76.80	76.60	-2.60	2	1931
11:19:21	76.60	76.80	76.60	-2.60	2	1929
11:19:17	76.70	76.80	76.70	-2.50	1	1927
11:19:14	76.80	76.90	76.70	-2.50	4	1926
11:19:14	76.80	76.90	76.80	-2.40	3	1922
11:19:13	76.80	76.90	76.80	-2.40	10	1919
11:19:06	76.80	76.90	76.80	-2.40	1	1909
11:19:06	76.80	76.90	76.80	-2.40	1	1908
11:19:06	76.80	76.90	76.80	-2.40	2	1907
11:18:59	76.80	76.90	76.80	-2.40	1	1905
11:18:51	76.80	76.90	76.90	-2.30	1	1904
11:18:51	76.80	76.90	76.90	-2.30	1	1903
11:18:51	76.80	76.90	76.90	-2.30	1	1902
11:18:51	76.80	76.90	76.90	-2.30	1	1901
11:18:50	76.80	76.90	76.80	-2.40	2	1900
11:18:49	76.80	76.90	76.80	-2.40	1	1898
11:18:49	76.80	76.90	76.80	-2.40	5	1897
11:18:48	76.90	77.00	76.90	-2.30	2	1892
11:18:48	76.90	77.00	76.90	-2.30	4	1890
11:18:48	77.00	77.10	77.00	-2.20	77	1886
11:18:48	77.00	77.10	77.00	-2.20	8	1809
11:18:48	77.00	77.10	77.00	-2.20	2	1801
11:18:48	77.00	77.10	77.00	-2.20	7	1799
11:18:40	77.00	77.10	77.00	-2.20	1	1792
11:18:39	77.00	77.10	77.00	-2.20	2	1791
11:18:37	77.00	77.10	77.00	-2.20	1	1789
11:18:35	77.00	77.10	77.00	-2.20	6	1788
11:18:35	77.00	77.10	77.00	-2.20	5	1782
11:18:31	77.00	77.10	77.00	-2.20	1	1777
11:18:31	77.00	77.10	77.00	-2.20	6	1776
11:18:23	77.00	77.10	77.00	-2.20	1	1770
11:18:23	77.00	77.10	77.00	-2.20	4	1769
11:18:23	77.10	77.20	77.00	-2.20	3	1765
11:18:23	77.10	77.20	77.10	-2.10	4	1762
11:18:23	77.10	77.20	77.10	-2.10	3	1758
11:18:23	77.10	77.20	77.10	-2.10	2	1755
11:18:23	77.10	77.20	77.10	-2.10	1	1753
11:18:23	77.10	77.20	77.10	-2.10	9	1752
11:18:23	77.10	77.20	77.10	-2.10	7	1743
11:18:23	77.10	77.20	77.10	-2.10	7	1736
11:18:23	77.10	77.20	77.10	-2.10	3	1729
11:18:22	77.10	77.20	77.10	-2.10	1	1726
11:18:21	77.10	77.20	77.10	-2.10	4	1725
11:18:21	77.10	77.20	77.10	-2.10	3	1721
11:18:20	77.20	77.30	77.20	-2.00	46	1718
11:18:20	77.20	77.30	77.20	-2.00	1	1672
11:18:05	77.20	77.30	77.20	-2.00	2	1671
11:17:55	77.20	77.30	77.20	-2.00	1	1669
11:17:54	77.20	77.30	77.20	-2.00	1	1668
11:17:49	77.20	77.30	77.20	-2.00	1	1667
11:17:47	77.20	77.30	77.20	-2.00	1	1666
11:17:45	77.20	77.30	77.20	-2.00	1	1665
11:16:48	77.20	77.30	77.20	-2.00	1	1664
11:16:47	77.30	77.40	77.30	-1.90	10	1663
11:16:46	77.30	77.40	77.30	-1.90	1	1653
11:16:46	77.30	77.40	77.30	-1.90	1	1652
11:16:46	77.30	77.40	77.30	-1.90	4	1651
11:16:46	77.30	77.40	77.30	-1.90	2	1647
11:16:39	77.30	77.40	77.30	-1.90	2	1645
11:15:37	77.30	77.40	77.30	-1.90	2	1643
11:15:36	77.30	77.40	77.30	-1.90	1	1641
11:15:36	77.30	77.40	77.30	-1.90	1	1640
11:15:21	77.30	77.40	77.30	-1.90	1	1639
11:14:22	77.30	77.40	77.40	-1.80	1	1638
11:14:02	77.30	77.40	77.30	-1.90	1	1637
11:13:37	77.30	77.40	77.30	-1.90	1	1636
11:13:35	77.30	77.40	77.30	-1.90	1	1635
11:13:33	77.30	77.40	77.30	-1.90	2	1634
11:13:33	77.20	77.30	77.30	-1.90	11	1632
11:13:33	77.20	77.30	77.20	-2.00	1	1621
11:13:08	77.20	77.30	77.30	-1.90	1	1620
11:12:55	77.30	77.40	77.30	-1.90	2	1619
11:12:55	77.30	77.40	77.30	-1.90	2	1617
11:12:53	77.30	77.40	77.30	-1.90	1	1615
11:12:53	77.30	77.40	77.30	-1.90	5	1614
11:12:53	77.30	77.40	77.30	-1.90	5	1609
11:12:53	77.30	77.40	77.30	-1.90	5	1604
11:12:53	77.30	77.40	77.30	-1.90	12	1599
11:12:53	77.30	77.40	77.30	-1.90	1	1587
11:11:54	77.30	77.40	77.30	-1.90	1	1586
11:11:37	77.30	77.40	77.30	-1.90	1	1585
11:11:34	77.40	77.50	77.40	-1.80	33	1584
11:11:06	77.40	77.50	77.40	-1.80	1	1551
11:09:57	77.40	77.50	77.50	-1.70	1	1550
11:09:10	77.40	77.50	77.50	-1.70	1	1549
11:08:21	77.40	77.50	77.40	-1.80	1	1548
11:07:57	77.40	77.50	77.50	-1.70	1	1547
11:07:52	77.40	77.50	77.40	-1.80	2	1546
11:06:33	77.40	77.50	77.40	-1.80	1	1544
11:06:10	77.40	77.50	77.40	-1.80	3	1543
11:05:50	77.40	77.50	77.40	-1.80	1	1540
11:05:44	77.40	77.50	77.40	-1.80	1	1539
11:05:43	77.40	77.50	77.40	-1.80	1	1538
11:04:23	77.40	77.50	77.40	-1.80	1	1537
11:04:23	77.40	77.50	77.40	-1.80	1	1536
11:04:22	77.40	77.50	77.40	-1.80	1	1535
11:04:22	77.40	77.50	77.40	-1.80	3	1534
11:04:17	77.40	77.50	77.40	-1.80	1	1531
11:04:00	77.40	77.50	77.40	-1.80	1	1530
11:04:00	77.40	77.50	77.40	-1.80	12	1529
11:03:51	77.40	77.50	77.40	-1.80	1	1517
11:03:18	77.40	77.50	77.40	-1.80	1	1516
11:03:02	77.40	77.50	77.40	-1.80	1	1515
11:02:34	77.40	77.50	77.40	-1.80	1	1514
11:02:32	77.40	77.50	77.40	-1.80	1	1513
11:01:17	77.40	77.50	77.40	-1.80	1	1512
11:01:16	77.50	77.60	77.50	-1.70	7	1511
11:01:16	77.50	77.60	77.50	-1.70	1	1504
11:01:16	77.50	77.60	77.50	-1.70	9	1503
11:01:10	77.50	77.60	77.50	-1.70	1	1494
11:00:48	77.50	77.60	77.50	-1.70	1	1493
11:00:28	77.50	77.60	77.50	-1.70	1	1492
10:58:09	77.50	77.60	77.60	-1.60	1	1491
10:58:06	77.50	77.60	77.50	-1.70	1	1490
10:58:04	77.50	77.60	77.50	-1.70	2	1489
10:57:37	77.50	77.60	77.60	-1.60	1	1487
10:57:26	77.50	77.60	77.50	-1.70	1	1486
10:56:25	77.50	77.60	77.50	-1.70	1	1485
10:53:52	77.50	77.60	77.60	-1.60	1	1484
10:53:42	77.50	77.60	77.50	-1.70	3	1483
10:53:33	77.50	77.60	77.50	-1.70	1	1480
10:53:29	77.50	77.60	77.50	-1.70	1	1479
10:52:48	77.50	77.60	77.50	-1.70	2	1478
10:52:18	77.50	77.60	77.50	-1.70	2	1476
10:50:28	77.50	77.60	77.50	-1.70	1	1474
10:50:18	77.50	77.60	77.50	-1.70	1	1473
10:50:18	77.40	77.50	77.50	-1.70	5	1472
10:49:51	77.40	77.50	77.40	-1.80	3	1467
10:49:42	77.40	77.50	77.40	-1.80	1	1464
10:49:42	77.60	77.70	77.60	-1.60	2	1463
10:49:42	77.60	77.70	77.60	-1.60	2	1461
10:49:42	77.60	77.70	77.60	-1.60	10	1459
10:49:42	77.60	77.70	77.60	-1.60	5	1449
10:49:42	77.40	77.50	77.60	-1.60	7	1444
10:49:42	77.40	77.50	77.50	-1.70	4	1437
10:49:40	77.40	77.50	77.40	-1.80	3	1433
10:49:06	77.40	77.60	77.40	-1.80	1	1430
10:49:06	77.50	77.60	77.50	-1.70	8	1429
10:48:44	77.50	77.60	77.60	-1.60	1	1421
10:48:31	77.50	77.60	77.60	-1.60	1	1420
10:46:46	77.50	77.70	77.50	-1.70	1	1419
10:46:26	77.50	77.70	77.50	-1.70	1	1418
10:45:19	77.50	77.70	77.50	-1.70	1	1417
10:45:16	77.50	77.70	77.50	-1.70	2	1416
10:44:48	77.50	77.70	77.50	-1.70	1	1414
10:44:03	77.50	77.70	77.70	-1.50	3	1413
10:42:46	77.50	77.60	77.60	-1.60	6	1410
10:42:26	77.50	77.60	77.50	-1.70	2	1404
10:42:18	77.50	77.60	77.50	-1.70	1	1402
10:41:12	77.50	77.60	77.60	-1.60	1	1401
10:40:01	77.50	77.60	77.60	-1.60	2	1400
10:38:14	77.40	77.60	77.60	-1.60	1	1398
10:35:56	77.40	77.60	77.40	-1.80	2	1397
10:32:26	77.30	77.60	77.30	-1.90	1	1395
10:32:10	77.30	77.50	77.30	-1.90	1	1394
10:31:35	77.40	77.70	77.30	-1.90	13	1393
10:31:35	77.40	77.70	77.40	-1.80	7	1380
10:31:34	77.50	77.70	77.50	-1.70	1	1373
10:30:56	77.50	77.70	77.50	-1.70	2	1372
10:30:56	77.50	77.70	77.50	-1.70	1	1370
10:30:56	77.50	77.70	77.50	-1.70	2	1369
10:30:56	77.40	77.50	77.50	-1.70	11	1367
10:30:56	77.30	77.40	77.40	-1.80	13	1356
10:29:01	77.30	77.40	77.40	-1.80	1	1343
10:27:38	77.30	77.40	77.40	-1.80	1	1342
10:27:14	77.40	77.50	77.40	-1.80	1	1341
10:26:56	77.40	77.50	77.40	-1.80	7	1340
10:26:52	77.40	77.50	77.40	-1.80	1	1333
10:26:22	77.40	77.50	77.50	-1.70	1	1332
10:26:13	77.40	77.50	77.50	-1.70	1	1331
10:25:59	77.40	77.50	77.50	-1.70	2	1330
10:25:05	77.40	77.50	77.50	-1.70	1	1328
10:24:12	77.40	77.50	77.40	-1.80	1	1327
10:24:12	77.40	77.50	77.40	-1.80	1	1326
10:23:49	77.40	77.50	77.50	-1.70	1	1325
10:22:43	77.40	77.50	77.40	-1.80	1	1324
10:22:09	77.40	77.50	77.40	-1.80	1	1323
10:21:14	77.40	77.50	77.40	-1.80	1	1322
10:20:21	77.40	77.50	77.40	-1.80	1	1321
10:20:14	77.40	77.50	77.40	-1.80	2	1320
10:19:55	77.30	77.40	77.30	-1.90	1	1318
10:19:52	77.30	77.40	77.30	-1.90	1	1317
10:18:51	77.30	77.40	77.30	-1.90	1	1316
10:18:20	77.30	77.40	77.40	-1.80	3	1315
10:17:48	77.30	77.40	77.30	-1.90	2	1312
10:17:28	77.20	77.30	77.30	-1.90	1	1310
10:17:16	77.30	77.40	77.30	-1.90	1	1309
10:17:16	77.20	77.30	77.30	-1.90	1	1308
10:17:16	77.30	77.40	77.30	-1.90	4	1307
10:17:05	77.30	77.40	77.30	-1.90	1	1303
10:16:20	77.30	77.40	77.30	-1.90	2	1302
10:16:09	77.30	77.40	77.30	-1.90	3	1300
10:16:04	77.30	77.40	77.30	-1.90	1	1297
10:16:02	77.30	77.40	77.30	-1.90	1	1296
10:16:02	77.30	77.40	77.40	-1.80	1	1295
10:15:18	77.30	77.40	77.40	-1.80	1	1294
10:14:11	77.30	77.40	77.30	-1.90	1	1293
10:14:11	77.20	77.30	77.30	-1.90	1	1292
10:13:37	77.20	77.40	77.20	-2.00	1	1291
10:13:35	77.20	77.40	77.40	-1.80	2	1290
10:13:29	77.30	77.40	77.30	-1.90	6	1288
10:12:47	77.30	77.40	77.30	-1.90	1	1282
10:12:02	77.20	77.40	77.20	-2.00	1	1281
10:11:38	77.20	77.40	77.20	-2.00	1	1280
10:11:38	77.20	77.30	77.30	-1.90	2	1279
10:11:38	77.20	77.30	77.30	-1.90	1	1277
10:11:30	77.20	77.30	77.30	-1.90	1	1276
10:11:19	77.30	77.40	77.30	-1.90	6	1275
10:11:03	77.20	77.30	77.30	-1.90	2	1269
10:11:02	77.30	77.40	77.30	-1.90	4	1267
10:10:58	77.30	77.40	77.30	-1.90	5	1263
10:10:40	77.30	77.40	77.40	-1.80	1	1258
10:09:43	77.30	77.40	77.30	-1.90	4	1257
10:08:44	77.30	77.40	77.30	-1.90	1	1253
10:08:10	77.30	77.40	77.30	-1.90	1	1252
10:07:18	77.30	77.50	77.30	-1.90	3	1251
10:07:01	77.40	77.50	77.40	-1.80	1	1248
10:07:01	77.40	77.50	77.40	-1.80	2	1247
10:05:25	77.30	77.50	77.30	-1.90	1	1245
10:05:10	77.30	77.50	77.30	-1.90	1	1244
10:05:09	77.20	77.30	77.30	-1.90	17	1243
10:04:50	77.20	77.30	77.20	-2.00	1	1226
10:04:43	77.20	77.30	77.20	-2.00	1	1225
10:04:41	77.20	77.30	77.20	-2.00	2	1224
10:04:41	77.10	77.20	77.20	-2.00	6	1222
10:04:10	77.10	77.20	77.10	-2.10	1	1216
10:03:58	77.10	77.20	77.20	-2.00	2	1215
10:03:31	77.10	77.20	77.20	-2.00	1	1213
10:03:31	77.10	77.20	77.20	-2.00	1	1212
10:03:31	77.10	77.20	77.20	-2.00	1	1211
10:03:23	77.10	77.30	77.10	-2.10	19	1210
10:03:22	77.20	77.30	77.20	-2.00	2	1191
10:03:21	77.20	77.30	77.20	-2.00	1	1189
10:03:19	77.10	77.20	77.20	-2.00	1	1188
10:03:15	77.20	77.30	77.20	-2.00	3	1187
10:02:54	77.20	77.30	77.20	-2.00	1	1184
10:02:50	77.20	77.30	77.20	-2.00	1	1183
10:02:35	77.20	77.30	77.20	-2.00	1	1182
10:02:35	77.10	77.30	77.30	-1.90	1	1181
10:02:33	77.10	77.30	77.30	-1.90	1	1180
10:02:33	77.10	77.20	77.20	-2.00	4	1179
10:02:33	77.20	77.30	77.20	-2.00	6	1175
10:02:28	77.30	77.50	77.30	-1.90	2	1169
10:02:08	77.10	77.20	77.20	-2.00	5	1167
10:02:08	77.30	77.50	77.20	-2.00	16	1162
10:02:08	77.30	77.50	77.30	-1.90	14	1146
10:01:38	77.40	77.50	77.30	-1.90	5	1132
10:01:38	77.40	77.50	77.40	-1.80	2	1127
10:01:38	77.40	77.50	77.40	-1.80	1	1125
10:01:38	77.40	77.50	77.40	-1.80	1	1124
10:01:38	77.40	77.50	77.40	-1.80	5	1123
10:01:17	77.40	77.50	77.40	-1.80	1	1118
10:00:50	77.40	77.50	77.40	-1.80	1	1117
10:00:35	77.40	77.50	77.40	-1.80	3	1116
10:00:27	77.40	77.50	77.40	-1.80	2	1113
09:59:23	77.40	77.50	77.40	-1.80	1	1111
09:59:04	77.50	77.60	77.50	-1.70	1	1110
09:59:00	77.40	77.60	77.40	-1.80	1	1109
09:58:59	77.50	77.60	77.50	-1.70	2	1108
09:58:59	77.40	77.50	77.50	-1.70	1	1106
09:58:47	77.50	77.60	77.50	-1.70	9	1105
09:58:38	77.50	77.60	77.60	-1.60	1	1096
09:58:37	77.50	77.60	77.50	-1.70	3	1095
09:57:16	77.50	77.60	77.60	-1.60	1	1092
09:56:22	77.60	77.70	77.60	-1.60	5	1091
09:56:22	77.60	77.70	77.60	-1.60	1	1086
09:56:09	77.60	77.70	77.70	-1.50	1	1085
09:55:56	77.70	77.80	77.70	-1.50	2	1084
09:55:23	77.70	77.80	77.70	-1.50	1	1082
09:55:23	77.70	77.80	77.70	-1.50	2	1081
09:55:22	77.70	77.80	77.70	-1.50	1	1079
09:55:22	77.60	77.70	77.70	-1.50	1	1078
09:55:07	77.60	77.80	77.60	-1.60	1	1077
09:54:30	77.70	77.80	77.70	-1.50	1	1076
09:54:24	77.70	77.80	77.70	-1.50	2	1075
09:53:57	77.70	77.80	77.80	-1.40	2	1073
09:53:39	77.70	77.80	77.80	-1.40	1	1071
09:53:19	77.70	77.80	77.80	-1.40	2	1070
09:52:49	77.60	77.80	77.80	-1.40	1	1068
09:52:41	77.60	77.70	77.70	-1.50	4	1067
09:52:21	77.60	77.80	77.60	-1.60	3	1063
09:51:44	77.60	77.70	77.70	-1.50	1	1060
09:51:30	77.50	77.60	77.60	-1.60	3	1059
09:51:07	77.50	77.60	77.50	-1.70	1	1056
09:51:07	77.40	77.50	77.50	-1.70	4	1055
09:51:01	77.40	77.50	77.50	-1.70	2	1051
09:50:55	77.40	77.50	77.40	-1.80	1	1049
09:50:00	77.40	77.50	77.40	-1.80	1	1048
09:49:59	77.30	77.40	77.40	-1.80	3	1047
09:49:48	77.30	77.40	77.30	-1.90	2	1044
09:49:47	77.30	77.40	77.40	-1.80	1	1042
09:49:45	77.30	77.40	77.30	-1.90	1	1041
09:49:04	77.30	77.40	77.30	-1.90	1	1040
09:48:56	77.30	77.40	77.30	-1.90	10	1039
09:48:50	77.30	77.40	77.30	-1.90	2	1029
09:48:49	77.40	77.50	77.40	-1.80	10	1027
09:48:15	77.50	77.60	77.50	-1.70	5	1017
09:48:15	77.50	77.60	77.50	-1.70	24	1012
09:48:06	77.50	77.60	77.50	-1.70	8	988
09:47:59	77.50	77.60	77.60	-1.60	2	980
09:47:51	77.50	77.60	77.50	-1.70	1	978
09:47:51	77.50	77.60	77.50	-1.70	1	977
09:47:14	77.50	77.60	77.50	-1.70	4	976
09:47:00	77.50	77.60	77.60	-1.60	4	972
09:46:58	77.50	77.60	77.60	-1.60	1	968
09:46:22	77.50	77.60	77.60	-1.60	2	967
09:46:09	77.50	77.60	77.60	-1.60	1	965
09:45:40	77.60	77.70	77.60	-1.60	1	964
09:45:38	77.50	77.70	77.50	-1.70	1	963
09:45:22	77.50	77.60	77.60	-1.60	2	962
09:45:01	77.50	77.60	77.60	-1.60	4	960
09:44:58	77.50	77.60	77.60	-1.60	1	956
09:44:54	77.50	77.60	77.60	-1.60	5	955
09:44:47	77.50	77.60	77.50	-1.70	2	950
09:44:39	77.50	77.60	77.50	-1.70	1	948
09:44:33	77.60	77.70	77.60	-1.60	5	947
09:44:33	77.60	77.70	77.60	-1.60	5	942
09:44:33	77.60	77.70	77.60	-1.60	8	937
09:44:32	77.60	77.70	77.60	-1.60	1	929
09:44:12	77.70	77.80	77.70	-1.50	1	928
09:43:56	77.60	77.80	77.60	-1.60	7	927
09:43:44	77.60	77.70	77.70	-1.50	1	920
09:43:28	77.70	77.80	77.70	-1.50	2	919
09:43:00	77.70	77.80	77.70	-1.50	3	917
09:42:57	77.70	77.80	77.70	-1.50	1	914
09:42:35	77.70	77.80	77.70	-1.50	1	913
09:41:54	77.70	77.80	77.60	-1.60	1	912
09:41:54	77.70	77.80	77.70	-1.50	4	911
09:41:50	77.70	77.80	77.80	-1.40	1	907
09:41:46	77.70	77.80	77.80	-1.40	1	906
09:41:12	77.60	77.80	77.60	-1.60	2	905
09:40:44	77.70	77.80	77.70	-1.50	1	903
09:40:44	77.60	77.70	77.80	-1.40	1	902
09:40:44	77.60	77.70	77.70	-1.50	1	901
09:40:33	77.70	77.80	77.70	-1.50	1	900
09:40:33	77.60	77.80	77.80	-1.40	1	899
09:40:27	77.70	77.80	77.70	-1.50	9	898
09:39:43	77.70	77.80	77.80	-1.40	1	889
09:39:22	77.70	77.80	77.80	-1.40	10	888
09:39:18	77.70	77.80	77.70	-1.50	1	878
09:39:18	77.70	77.80	77.70	-1.50	5	877
09:39:18	77.70	77.80	77.70	-1.50	1	872
09:39:12	77.80	78.00	77.80	-1.40	7	871
09:39:09	77.80	78.00	77.80	-1.40	1	864
09:39:09	77.90	78.00	77.90	-1.30	1	863
09:39:09	77.90	78.00	77.90	-1.30	6	862
09:39:09	78.00	78.10	78.00	-1.20	1	856
09:38:54	77.90	78.10	77.90	-1.30	4	855
09:38:54	78.00	78.10	78.00	-1.20	1	851
09:38:54	77.90	78.00	78.00	-1.20	1	850
09:38:41	78.00	78.10	78.00	-1.20	1	849
09:38:30	78.00	78.10	78.00	-1.20	1	848
09:38:29	77.90	78.00	78.00	-1.20	6	847
09:38:07	77.90	78.00	78.00	-1.20	4	841
09:36:36	77.80	77.90	77.90	-1.30	2	837
09:35:50	77.80	77.90	77.80	-1.40	1	835
09:34:38	77.80	77.90	77.80	-1.40	1	834
09:34:27	77.80	77.90	77.80	-1.40	1	833
09:34:27	77.70	77.80	77.80	-1.40	3	832
09:34:27	77.70	77.80	77.80	-1.40	1	829
09:34:15	77.70	77.80	77.80	-1.40	1	828
09:34:02	77.70	77.80	77.80	-1.40	1	827
09:33:46	77.70	77.80	77.80	-1.40	2	826
09:33:40	77.70	77.80	77.70	-1.50	2	824
09:33:33	77.70	77.80	77.70	-1.50	1	822
09:33:30	77.70	77.80	77.70	-1.50	1	821
09:33:24	77.70	77.80	77.70	-1.50	1	820
09:33:20	77.70	77.80	77.70	-1.50	1	819
09:33:04	77.70	77.80	77.70	-1.50	2	818
09:32:37	77.70	77.80	77.70	-1.50	1	816
09:32:21	77.70	77.80	77.80	-1.40	1	815
09:30:56	77.70	77.80	77.80	-1.40	1	814
09:30:52	77.70	77.80	77.80	-1.40	1	813
09:30:06	77.70	77.80	77.80	-1.40	1	812
09:30:05	77.70	77.80	77.80	-1.40	5	811
09:29:52	77.70	77.80	77.80	-1.40	5	806
09:29:42	77.60	77.70	77.70	-1.50	1	801
09:29:39	77.60	77.70	77.70	-1.50	1	800
09:29:23	77.60	77.70	77.70	-1.50	1	799
09:28:43	77.50	77.60	77.60	-1.60	1	798
09:28:40	77.50	77.70	77.50	-1.70	3	797
09:28:37	77.50	77.60	77.60	-1.60	1	794
09:28:37	77.50	77.60	77.60	-1.60	1	793
09:28:37	77.40	77.60	77.60	-1.60	2	792
09:27:36	77.40	77.50	77.40	-1.80	1	790
09:27:29	77.50	77.60	77.50	-1.70	3	789
09:27:22	77.50	77.60	77.50	-1.70	1	786
09:27:21	77.50	77.60	77.50	-1.70	7	785
09:27:15	77.60	77.80	77.60	-1.60	1	778
09:27:14	77.60	77.80	77.60	-1.60	1	777
09:27:08	77.60	77.80	77.60	-1.60	5	776
09:27:08	77.70	77.80	77.70	-1.50	1	771
09:27:08	77.60	77.70	77.70	-1.50	1	770
09:27:08	77.60	77.70	77.70	-1.50	4	769
09:27:08	77.60	77.70	77.60	-1.60	1	765
09:27:04	77.60	77.70	77.60	-1.60	3	764
09:27:01	77.60	77.70	77.60	-1.60	1	761
09:26:55	77.60	77.70	77.60	-1.60	4	760
09:26:49	77.60	77.70	77.60	-1.60	2	756
09:26:45	77.60	77.70	77.60	-1.60	1	754
09:26:25	77.60	77.70	77.70	-1.50	5	753
09:26:23	77.60	77.70	77.70	-1.50	1	748
09:26:23	77.60	77.70	77.60	-1.60	1	747
09:26:19	77.60	77.80	77.60	-1.60	2	746
09:26:15	77.60	77.80	77.60	-1.60	5	744
09:26:09	77.60	77.70	77.70	-1.50	1	739
09:26:09	77.60	77.70	77.70	-1.50	1	738
09:26:09	77.60	77.70	77.70	-1.50	1	737
09:26:04	77.70	77.80	77.70	-1.50	1	736
09:26:01	77.70	77.80	77.60	-1.60	8	735
09:26:01	77.70	77.80	77.70	-1.50	2	727
09:25:56	77.70	77.90	77.70	-1.50	4	725
09:25:56	77.70	77.80	77.80	-1.40	6	721
09:25:56	77.80	77.90	77.80	-1.40	14	715
09:25:44	77.80	77.90	77.90	-1.30	1	701
09:25:41	77.90	78.00	77.90	-1.30	1	700
09:25:07	78.20	78.30	78.20	-1.00	4	699
09:25:03	78.20	78.30	78.20	-1.00	1	695
09:24:49	78.20	78.30	78.20	-1.00	1	694
09:24:24	78.10	78.20	78.20	-1.00	2	693
09:24:24	78.20	78.30	78.20	-1.00	9	691
09:24:20	78.20	78.30	78.20	-1.00	1	682
09:23:38	78.20	78.30	78.20	-1.00	1	681
09:23:38	78.20	78.30	78.20	-1.00	1	680
09:23:37	78.20	78.30	78.30	-0.90	1	679
09:23:34	78.30	78.40	78.30	-0.90	2	678
09:23:34	78.30	78.40	78.30	-0.90	4	676
09:23:11	78.40	78.50	78.40	-0.80	6	672
09:23:02	78.40	78.50	78.40	-0.80	4	666
09:23:02	78.40	78.50	78.40	-0.80	1	662
09:23:02	78.40	78.50	78.50	-0.70	1	661
09:22:57	78.50	78.60	78.50	-0.70	7	660
09:22:56	78.50	78.60	78.50	-0.70	1	653
09:22:56	78.50	78.60	78.50	-0.70	3	652
09:22:56	78.50	78.60	78.50	-0.70	11	649
09:22:56	78.50	78.60	78.50	-0.70	12	638
09:22:47	78.50	78.60	78.50	-0.70	1	626
09:22:27	78.50	78.60	78.60	-0.60	1	625
09:22:22	78.50	78.60	78.50	-0.70	1	624
09:22:21	78.50	78.60	78.60	-0.60	1	623
09:22:07	78.60	78.80	78.60	-0.60	7	622
09:21:01	78.90	79.00	78.90	-0.30	1	615
09:20:24	78.90	79.10	78.80	-0.40	1	614
09:20:24	78.90	79.10	78.90	-0.30	5	613
09:19:54	78.90	79.10	78.90	-0.30	1	608
09:18:36	78.80	78.90	78.90	-0.30	1	607
09:18:07	78.80	78.90	78.80	-0.40	2	606
09:18:07	78.80	79.00	78.80	-0.40	1	604
09:18:07	78.80	79.00	78.80	-0.40	1	603
09:18:07	78.80	79.00	78.80	-0.40	13	602
09:18:07	78.80	79.00	78.80	-0.40	13	589
09:18:07	78.80	79.00	78.80	-0.40	6	576
09:17:57	78.90	79.10	78.90	-0.30	8	570
09:17:50	78.90	79.00	79.00	-0.20	1	562
09:17:48	78.90	79.00	79.00	-0.20	1	561
09:16:40	78.80	78.90	78.90	-0.30	1	560
09:16:37	78.90	79.00	78.90	-0.30	1	559
09:16:30	78.80	79.00	79.00	-0.20	2	558
09:16:23	78.90	79.00	78.90	-0.30	7	556
09:16:11	79.00	79.10	79.00	-0.20	1	549
09:16:06	79.00	79.10	79.00	-0.20	2	548
09:16:03	79.10	79.20	79.10	-0.10	1	546
09:15:42	79.00	79.10	79.10	-0.10	3	545
09:14:55	79.00	79.20	79.00	-0.20	1	542
09:14:54	78.90	79.10	79.10	-0.10	1	541
09:14:54	78.90	79.00	79.00	-0.20	32	540
09:14:54	78.80	78.90	78.90	-0.30	3	508
09:14:54	78.60	78.80	78.80	-0.40	33	505
09:14:48	78.60	78.80	78.60	-0.60	2	472
09:14:45	78.60	78.80	78.60	-0.60	1	470
09:13:29	78.60	78.70	78.70	-0.50	1	469
09:13:23	78.60	78.70	78.70	-0.50	1	468
09:13:23	78.60	78.70	78.70	-0.50	1	467
09:13:19	78.60	78.70	78.70	-0.50	1	466
09:13:17	78.60	78.70	78.70	-0.50	1	465
09:12:59	78.60	78.70	78.70	-0.50	1	464
09:12:54	78.60	78.70	78.60	-0.60	2	463
09:12:36	78.60	78.70	78.60	-0.60	4	461
09:12:35	78.60	78.70	78.60	-0.60	1	457
09:12:13	78.70	78.80	78.70	-0.50	2	456
09:11:45	78.80	78.90	78.80	-0.40	4	454
09:11:40	78.80	78.90	78.80	-0.40	1	450
09:11:40	78.80	79.00	78.80	-0.40	2	449
09:11:37	78.80	79.00	78.80	-0.40	1	447
09:11:25	78.90	79.00	78.90	-0.30	1	446
09:11:00	78.80	78.90	78.90	-0.30	1	445
09:10:41	78.80	78.90	78.90	-0.30	1	444
09:10:36	78.90	79.00	78.90	-0.30	1	443
09:10:36	78.90	79.00	78.90	-0.30	1	442
09:09:49	78.80	78.90	78.90	-0.30	1	441
09:09:35	78.70	78.80	78.80	-0.40	1	440
09:09:31	78.70	78.80	78.80	-0.40	1	439
09:08:39	78.80	79.00	78.80	-0.40	1	438
09:08:26	78.70	78.80	78.80	-0.40	1	437
09:07:42	78.50	78.60	78.60	-0.60	1	436
09:07:38	78.60	78.70	78.60	-0.60	1	435
09:06:59	78.30	78.40	78.40	-0.80	2	434
09:06:56	78.30	78.40	78.40	-0.80	1	432
09:06:46	78.40	78.60	78.40	-0.80	2	431
09:06:46	78.30	78.40	78.40	-0.80	1	429
09:06:46	78.30	78.50	78.50	-0.70	2	428
09:06:46	78.40	78.50	78.40	-0.80	10	426
09:06:34	78.60	78.70	78.60	-0.60	1	416
09:06:34	78.60	78.70	78.60	-0.60	1	415
09:06:30	78.60	78.80	78.60	-0.60	1	414
09:05:55	78.70	78.80	78.70	-0.50	2	413
09:05:33	78.50	78.60	78.60	-0.60	1	411
09:05:24	78.50	78.60	78.60	-0.60	1	410
09:04:45	78.70	78.80	78.80	-0.40	1	409
09:04:43	78.60	78.70	78.70	-0.50	1	408
09:04:39	78.70	78.80	78.70	-0.50	2	407
09:04:39	78.70	78.80	78.70	-0.50	1	405
09:04:36	78.60	78.70	78.70	-0.50	1	404
09:04:25	78.80	79.00	78.80	-0.40	2	403
09:04:25	78.70	78.80	78.80	-0.40	1	401
09:03:42	78.80	78.90	78.80	-0.40	1	400
09:03:32	78.80	79.00	78.80	-0.40	4	399
09:03:27	78.90	79.00	78.90	-0.30	1	395
09:03:18	78.90	79.10	78.90	-0.30	7	394
09:03:18	79.00	79.20	79.00	-0.20	7	387
09:03:14	79.10	79.20	79.10	-0.10	2	380
09:03:14	79.00	79.10	79.10	-0.10	1	378
09:03:12	79.00	79.10	79.10	-0.10	1	377
09:02:35	79.10	79.20	79.10	-0.10	2	376
09:02:35	79.10	79.20	79.10	-0.10	3	374
09:02:33	79.10	79.20	79.10	-0.10	1	371
09:02:29	79.10	79.20	79.20	0	1	370
09:01:45	78.90	79.10	79.10	-0.10	1	369
09:01:44	78.90	79.00	79.00	-0.20	1	368
09:01:43	78.90	79.00	79.00	-0.20	2	367
09:01:43	78.90	79.00	79.00	-0.20	1	365
09:01:37	78.80	79.00	78.80	-0.40	3	364
09:01:33	78.80	79.00	78.80	-0.40	1	361
09:01:33	78.90	79.00	78.90	-0.30	1	360
09:01:30	78.80	78.90	78.90	-0.30	1	359
09:01:26	78.90	79.00	78.90	-0.30	1	358
09:01:23	78.90	79.20	78.90	-0.30	1	357
09:01:08	78.90	79.10	78.90	-0.30	1	356
09:01:06	79.00	79.20	78.80	-0.40	3	355
09:01:06	79.00	79.20	79.00	-0.20	1	352
09:01:05	79.10	79.30	79.10	-0.10	11	351
09:01:05	79.10	79.40	79.40	+0.20	1	340
09:01:00	79.10	79.40	79.40	+0.20	1	339
09:00:53	79.10	79.40	79.40	+0.20	2	338
09:00:45	79.20	79.40	79.20	0	1	336
09:00:37	79.20	79.50	79.20	0	2	335
09:00:31	79.10	79.40	79.10	-0.10	1	333
09:00:25	79.20	79.70	79.20	0	1	332
09:00:24	78.80	79.10	79.10	-0.10	4	331
09:00:22	79.00	79.30	79.00	-0.20	7	327
09:00:22	79.00	79.40	79.00	-0.20	1	320
09:00:19	79.20	79.50	79.20	0	7	319
09:00:11	79.30	79.60	79.30	+0.10	1	312
09:00:11	79.40	79.70	79.40	+0.20	6	311
09:00:11	79.50	79.70	79.50	+0.30	3	305
09:00:11	79.60	79.70	79.60	+0.40	1	302
09:00:11	79.70	79.90	79.70	+0.50	1	301
09:00:11	79.80	79.90	79.80	+0.60	1	300
09:00:11	--	--	79.90	+0.70	29	299

　

其他人也逛...

3M 細滑牙線棒盒裝促銷包(160支入)

POCO X8 Pro Max 12G/512G

大潤發5000元即享券(餘額型)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

MyCard 3290點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞十塊麥克鷄塊即享券

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

家樂福100元好禮即享券(餘額型)

麥當勞四塊麥克鷄塊即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

KIRIN–生茶525ml(24入/箱)

麥當勞雙層牛肉吉事堡好禮即享券

第一金估央行今年升息動機不強...

中東戰爭推升能源成本　歐元區...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧3-4月統一發票中獎清冊　21元買...
‧印度4邦代表團來訪經濟部：台...
‧永達保經首季接續件服務　貢獻...

加密貨幣

比特幣BTC	67074.53	-6,505.68	-8.84%
以太幣ETH	1909.63	-94.61	-4.72%
瑞波幣XRP	1.22	-0.11	-8.36%
比特幣現金BCH	280.27	-22.12	-7.31%
萊特幣LTC	47.99	-4.01	-7.72%
卡達幣ADA	0.215118	-0.02	-8.57%
波場幣TRX	0.336124	-0.01	-4.20%
恆星幣XLM	0.216572	-0.04	-16.44%

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。