最新【盤前焦點】外資耶誕放假法人：台股短線高檔震盪熱門中華電信ADR24日上漲0.20美元漲幅0.53%折台股124.41元

更新報價

凌　華 (6166) 電腦/周邊設備上市明基友達集團

79.30 ▲+3.20 +4.20% 1.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.20	1,854	79.30	3	79.40	16	77.80	79.60	75.70	76.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:55	79.30	79.40	79.40	+3.30	1	1867
13:24:52	79.30	79.40	79.40	+3.30	2	1866
13:24:49	79.30	79.40	79.40	+3.30	1	1864
13:24:43	79.30	79.40	79.40	+3.30	1	1863
13:24:42	79.30	79.40	79.40	+3.30	2	1862
13:24:31	79.30	79.40	79.40	+3.30	1	1860
13:24:29	79.30	79.40	79.40	+3.30	3	1859
13:24:25	79.30	79.40	79.30	+3.20	1	1856
13:24:04	79.30	79.40	79.30	+3.20	1	1855
13:23:56	79.30	79.40	79.30	+3.20	2	1854
13:23:23	79.30	79.40	79.30	+3.20	1	1852
13:23:08	79.30	79.40	79.40	+3.30	1	1851
13:23:06	79.30	79.40	79.40	+3.30	1	1850
13:23:00	79.30	79.40	79.40	+3.30	1	1849
13:22:59	79.30	79.40	79.40	+3.30	1	1848
13:22:53	79.30	79.40	79.40	+3.30	2	1847
13:22:33	79.30	79.40	79.30	+3.20	1	1845
13:22:31	79.30	79.40	79.30	+3.20	1	1844
13:21:54	79.20	79.30	79.30	+3.20	1	1843
13:21:54	79.20	79.30	79.30	+3.20	2	1842
13:21:50	79.20	79.30	79.30	+3.20	1	1840
13:21:46	79.20	79.30	79.30	+3.20	2	1839
13:21:39	79.20	79.30	79.30	+3.20	1	1837
13:21:27	79.20	79.30	79.20	+3.10	2	1836
13:21:12	79.20	79.30	79.30	+3.20	1	1834
13:21:05	79.20	79.30	79.20	+3.10	1	1833
13:20:59	79.20	79.30	79.20	+3.10	2	1832
13:20:55	79.20	79.30	79.20	+3.10	1	1830
13:20:22	79.10	79.20	79.10	+3.00	1	1829
13:20:18	79.10	79.20	79.20	+3.10	1	1828
13:20:06	79.20	79.30	79.20	+3.10	1	1827
13:20:04	79.20	79.30	79.30	+3.20	1	1826
13:19:36	79.10	79.30	79.10	+3.00	1	1825
13:19:31	79.20	79.30	79.20	+3.10	1	1824
13:18:51	79.10	79.30	79.10	+3.00	1	1823
13:18:42	79.10	79.30	79.30	+3.20	1	1822
13:18:34	79.10	79.30	79.30	+3.20	1	1821
13:18:06	79.10	79.30	79.30	+3.20	1	1820
13:17:37	79.10	79.30	79.30	+3.20	1	1819
13:17:36	79.20	79.30	79.20	+3.10	3	1818
13:17:36	79.30	79.40	79.30	+3.20	2	1815
13:17:31	79.30	79.40	79.30	+3.20	1	1813
13:16:19	79.30	79.40	79.40	+3.30	2	1812
13:16:13	79.30	79.40	79.40	+3.30	1	1810
13:16:06	79.30	79.40	79.40	+3.30	1	1809
13:16:04	79.30	79.40	79.40	+3.30	7	1808
13:15:54	79.30	79.40	79.40	+3.30	3	1801
13:15:50	79.30	79.40	79.40	+3.30	1	1798
13:15:05	79.30	79.40	79.30	+3.20	2	1797
13:14:44	79.30	79.40	79.40	+3.30	1	1795
13:14:39	79.30	79.40	79.40	+3.30	1	1794
13:14:13	79.30	79.40	79.40	+3.30	1	1793
13:13:57	79.30	79.40	79.40	+3.30	1	1792
13:13:50	79.30	79.40	79.40	+3.30	1	1791
13:13:46	79.30	79.40	79.40	+3.30	1	1790
13:12:55	79.30	79.40	79.40	+3.30	1	1789
13:12:53	79.30	79.40	79.30	+3.20	1	1788
13:12:38	79.30	79.40	79.30	+3.20	1	1787
13:11:57	79.30	79.40	79.30	+3.20	3	1786
13:11:57	79.40	79.50	79.40	+3.30	2	1783
13:11:48	79.40	79.50	79.50	+3.40	1	1781
13:11:43	79.40	79.50	79.50	+3.40	2	1780
13:11:32	79.40	79.50	79.50	+3.40	1	1778
13:10:31	79.30	79.40	79.40	+3.30	1	1777
13:10:24	79.30	79.40	79.40	+3.30	1	1776
13:10:16	79.50	79.60	79.50	+3.40	1	1775
13:10:15	79.30	79.40	79.40	+3.30	1	1774
13:10:15	79.30	79.40	79.40	+3.30	1	1773
13:10:15	79.30	79.40	79.40	+3.30	1	1772
13:10:14	79.50	79.60	79.50	+3.40	1	1771
13:10:14	79.50	79.60	79.60	+3.50	1	1770
13:10:14	79.50	79.60	79.50	+3.40	1	1769
13:10:06	79.50	79.60	79.50	+3.40	1	1768
13:10:00	79.30	79.50	79.50	+3.40	8	1767
13:09:57	79.30	79.50	79.50	+3.40	1	1759
13:09:54	79.30	79.50	79.30	+3.20	1	1758
13:09:50	79.30	79.50	79.50	+3.40	5	1757
13:09:38	79.40	79.50	79.50	+3.40	1	1752
13:09:36	79.40	79.50	79.50	+3.40	1	1751
13:09:30	79.40	79.50	79.50	+3.40	5	1750
13:09:12	79.40	79.50	79.50	+3.40	4	1745
13:09:09	79.40	79.50	79.50	+3.40	1	1741
13:09:00	79.40	79.50	79.40	+3.30	2	1740
13:08:59	79.30	79.40	79.40	+3.30	6	1738
13:08:45	79.30	79.40	79.40	+3.30	1	1732
13:08:44	79.30	79.40	79.30	+3.20	2	1731
13:08:33	79.30	79.40	79.30	+3.20	1	1729
13:08:30	79.30	79.40	79.30	+3.20	1	1728
13:07:51	79.30	79.40	79.30	+3.20	3	1727
13:07:46	79.30	79.40	79.40	+3.30	5	1724
13:07:41	79.30	79.40	79.30	+3.20	2	1719
13:07:35	79.30	79.40	79.40	+3.30	1	1717
13:07:35	79.30	79.40	79.40	+3.30	1	1716
13:07:27	79.30	79.40	79.40	+3.30	1	1715
13:07:25	79.30	79.40	79.40	+3.30	1	1714
13:07:16	79.30	79.40	79.40	+3.30	2	1713
13:07:02	79.30	79.40	79.40	+3.30	5	1711
13:07:00	79.30	79.40	79.40	+3.30	2	1706
13:06:52	79.20	79.40	79.40	+3.30	1	1704
13:06:50	79.20	79.30	79.30	+3.20	2	1703
13:06:43	79.10	79.40	79.40	+3.30	5	1701
13:06:23	79.30	79.40	79.30	+3.20	1	1696
13:06:22	79.30	79.40	79.30	+3.20	1	1695
13:06:19	79.30	79.40	79.40	+3.30	1	1694
13:06:16	79.30	79.40	79.30	+3.20	1	1693
13:06:15	79.30	79.40	79.40	+3.30	1	1692
13:06:14	79.30	79.40	79.40	+3.30	1	1691
13:06:11	79.30	79.40	79.40	+3.30	1	1690
13:06:10	79.30	79.40	79.40	+3.30	8	1689
13:06:07	79.20	79.40	79.40	+3.30	1	1681
13:05:57	79.20	79.30	79.30	+3.20	21	1680
13:05:57	79.20	79.30	79.30	+3.20	1	1659
13:05:57	79.00	79.20	79.20	+3.10	31	1658
13:05:56	79.00	79.10	79.10	+3.00	29	1627
13:05:56	78.90	79.00	79.00	+2.90	10	1598
13:05:56	78.90	79.00	79.00	+2.90	8	1588
13:05:56	78.90	79.00	79.00	+2.90	3	1580
13:05:56	78.90	79.00	79.00	+2.90	8	1577
13:05:56	78.90	79.00	79.00	+2.90	8	1569
13:05:56	78.90	79.00	79.00	+2.90	8	1561
13:05:56	78.90	79.00	79.00	+2.90	8	1553
13:05:56	78.90	79.00	79.00	+2.90	8	1545
13:05:56	78.90	79.00	79.00	+2.90	8	1537
13:05:56	78.90	79.00	79.00	+2.90	40	1529
13:05:50	78.90	79.00	79.00	+2.90	1	1489
13:05:50	78.90	79.00	79.00	+2.90	2	1488
13:05:50	78.90	79.00	79.00	+2.90	1	1486
13:05:50	78.90	79.00	79.00	+2.90	8	1485
13:05:16	78.80	78.90	78.90	+2.80	2	1477
13:05:13	78.80	78.90	78.90	+2.80	1	1475
13:05:04	78.80	78.90	78.80	+2.70	1	1474
13:04:50	78.80	78.90	78.80	+2.70	1	1473
13:04:18	78.90	79.00	78.90	+2.80	1	1472
13:04:00	78.90	79.00	78.90	+2.80	1	1471
13:03:37	78.90	79.00	78.90	+2.80	2	1470
13:03:17	78.90	79.00	79.00	+2.90	5	1468
13:03:15	78.90	79.00	78.90	+2.80	1	1463
13:02:38	78.90	79.00	79.00	+2.90	1	1462
13:01:38	78.90	79.00	79.00	+2.90	1	1461
13:01:35	78.90	79.00	79.00	+2.90	2	1460
13:01:30	78.90	79.00	79.00	+2.90	4	1458
13:01:24	78.80	79.00	79.00	+2.90	1	1454
13:00:41	78.70	79.00	79.00	+2.90	1	1453
13:00:40	78.90	79.00	78.90	+2.80	1	1452
13:00:34	78.90	79.00	78.90	+2.80	1	1451
13:00:08	78.70	78.90	78.90	+2.80	4	1450
12:58:39	78.60	78.70	78.70	+2.60	1	1446
12:58:05	78.70	78.90	78.70	+2.60	1	1445
12:57:58	78.70	78.90	78.70	+2.60	1	1444
12:57:48	78.70	78.80	78.70	+2.60	1	1443
12:57:43	78.70	78.80	78.70	+2.60	1	1442
12:57:34	78.70	78.80	78.70	+2.60	1	1441
12:57:22	78.70	78.90	78.70	+2.60	1	1440
12:57:02	78.80	78.90	78.80	+2.70	1	1439
12:56:23	78.80	78.90	78.90	+2.80	1	1438
12:56:22	78.80	79.00	78.80	+2.70	3	1437
12:56:22	78.90	79.00	78.90	+2.80	3	1434
12:56:22	78.90	79.00	79.00	+2.90	1	1431
12:55:50	78.90	79.00	78.90	+2.80	1	1430
12:55:37	78.90	79.00	79.00	+2.90	1	1429
12:55:05	78.90	79.00	78.90	+2.80	2	1428
12:54:52	79.00	79.10	79.00	+2.90	2	1426
12:53:42	78.90	79.00	79.00	+2.90	1	1424
12:53:18	79.00	79.10	79.00	+2.90	5	1423
12:53:18	79.00	79.10	79.00	+2.90	1	1418
12:52:46	79.00	79.10	79.00	+2.90	1	1417
12:52:35	78.90	79.00	79.00	+2.90	5	1416
12:52:31	78.90	79.00	79.00	+2.90	5	1411
12:51:35	78.90	79.00	79.00	+2.90	1	1406
12:51:24	78.90	79.00	79.00	+2.90	1	1405
12:51:07	78.90	79.00	79.00	+2.90	1	1404
12:50:42	78.90	79.00	79.00	+2.90	1	1403
12:50:22	78.90	79.00	79.00	+2.90	1	1402
12:50:20	78.90	79.00	79.00	+2.90	2	1401
12:50:12	78.90	79.00	79.00	+2.90	1	1399
12:50:09	78.90	79.00	79.00	+2.90	1	1398
12:50:02	78.90	79.00	79.00	+2.90	1	1397
12:50:01	78.90	79.00	79.00	+2.90	1	1396
12:49:55	78.90	79.00	79.00	+2.90	1	1395
12:49:47	78.90	79.00	79.00	+2.90	1	1394
12:48:11	78.80	78.90	78.90	+2.80	5	1393
12:48:11	78.70	78.80	78.80	+2.70	18	1388
12:46:42	78.60	78.70	78.70	+2.60	1	1370
12:46:29	78.60	78.70	78.60	+2.50	1	1369
12:46:17	78.60	78.70	78.70	+2.60	1	1368
12:46:09	78.60	78.70	78.70	+2.60	1	1367
12:45:38	78.60	78.70	78.70	+2.60	1	1366
12:45:36	78.60	78.70	78.70	+2.60	1	1365
12:45:36	78.70	78.80	78.70	+2.60	1	1364
12:45:14	78.60	78.70	78.70	+2.60	2	1363
12:45:14	78.60	78.70	78.70	+2.60	10	1361
12:44:56	78.60	78.70	78.70	+2.60	3	1351
12:44:43	78.60	78.70	78.70	+2.60	1	1348
12:43:49	78.60	78.70	78.70	+2.60	2	1347
12:40:02	78.60	78.70	78.60	+2.50	1	1345
12:39:35	78.50	78.60	78.60	+2.50	2	1344
12:39:21	78.50	78.60	78.50	+2.40	1	1342
12:38:30	78.60	78.70	78.60	+2.50	1	1341
12:37:43	78.60	78.70	78.60	+2.50	1	1340
12:36:30	78.50	78.60	78.60	+2.50	1	1339
12:35:13	78.60	78.70	78.60	+2.50	1	1338
12:34:34	78.60	78.70	78.70	+2.60	2	1337
12:34:34	78.60	78.70	78.70	+2.60	1	1335
12:34:14	78.50	78.70	78.50	+2.40	1	1334
12:33:07	78.60	78.70	78.50	+2.40	5	1333
12:33:07	78.60	78.70	78.60	+2.50	1	1328
12:32:51	78.60	78.70	78.60	+2.50	4	1327
12:30:45	78.70	78.80	78.70	+2.60	2	1323
12:30:29	78.70	78.80	78.70	+2.60	1	1321
12:29:17	78.70	78.80	78.70	+2.60	1	1320
12:29:11	78.70	78.80	78.80	+2.70	4	1319
12:29:11	78.70	78.80	78.70	+2.60	1	1315
12:29:07	78.70	78.80	78.80	+2.70	1	1314
12:27:46	78.80	78.90	78.80	+2.70	1	1313
12:26:47	78.80	78.90	78.80	+2.70	1	1312
12:26:35	78.90	79.00	78.90	+2.80	4	1311
12:26:14	78.70	78.90	78.90	+2.80	1	1307
12:26:06	78.70	78.90	78.90	+2.80	1	1306
12:25:49	78.70	78.80	78.80	+2.70	1	1305
12:25:35	78.70	78.80	78.80	+2.70	1	1304
12:24:58	78.60	78.80	78.80	+2.70	1	1303
12:22:21	78.80	78.90	78.80	+2.70	1	1302
12:22:21	78.80	78.90	78.80	+2.70	1	1301
12:21:18	78.80	78.90	78.90	+2.80	1	1300
12:21:05	78.80	78.90	78.90	+2.80	1	1299
12:19:18	79.00	79.10	79.00	+2.90	1	1298
12:19:04	79.00	79.10	79.10	+3.00	2	1297
12:18:56	79.00	79.10	79.00	+2.90	1	1295
12:18:43	79.00	79.10	79.10	+3.00	1	1294
12:18:33	79.00	79.10	79.10	+3.00	2	1293
12:18:31	79.00	79.10	79.10	+3.00	1	1291
12:18:19	78.80	79.10	79.10	+3.00	1	1290
12:18:02	78.70	79.10	79.10	+3.00	1	1289
12:17:46	78.60	78.70	79.10	+3.00	13	1288
12:17:46	78.60	78.70	79.00	+2.90	11	1275
12:17:46	78.60	78.70	78.90	+2.80	3	1264
12:17:46	78.60	78.70	78.80	+2.70	8	1261
12:17:46	78.60	78.70	78.70	+2.60	2	1253
12:17:10	78.50	78.60	78.60	+2.50	1	1251
12:15:33	78.80	78.90	78.80	+2.70	1	1250
12:15:27	78.80	78.90	78.80	+2.70	1	1249
12:15:17	78.80	78.90	78.80	+2.70	1	1248
12:15:08	78.90	79.00	78.90	+2.80	1	1247
12:14:01	78.90	79.00	78.90	+2.80	1	1246
12:13:46	78.90	79.00	78.90	+2.80	1	1245
12:13:20	79.00	79.10	79.00	+2.90	1	1244
12:13:06	78.90	79.00	79.00	+2.90	4	1243
12:12:25	78.90	79.00	79.00	+2.90	1	1239
12:11:53	78.90	79.00	79.00	+2.90	3	1238
12:11:33	79.00	79.10	79.00	+2.90	1	1235
12:11:22	79.00	79.20	79.00	+2.90	9	1234
12:11:11	79.10	79.20	79.10	+3.00	1	1225
12:11:11	79.10	79.20	79.10	+3.00	3	1224
12:11:11	79.10	79.20	79.10	+3.00	1	1221
12:10:59	79.10	79.20	79.10	+3.00	1	1220
12:10:51	79.10	79.20	79.10	+3.00	2	1219
12:10:50	79.10	79.20	79.10	+3.00	1	1217
12:10:41	79.10	79.20	79.10	+3.00	1	1216
12:10:22	79.10	79.20	79.10	+3.00	1	1215
12:10:18	79.10	79.20	79.20	+3.10	4	1214
12:10:13	79.00	79.10	79.10	+3.00	1	1210
12:10:05	78.90	79.00	79.00	+2.90	2	1209
12:09:54	78.90	79.10	79.10	+3.00	2	1207
12:09:50	79.00	79.10	79.00	+2.90	3	1205
12:09:43	79.00	79.10	79.00	+2.90	1	1202
12:09:26	79.10	79.20	79.10	+3.00	1	1201
12:09:16	79.10	79.20	79.10	+3.00	3	1200
12:09:09	79.10	79.20	79.10	+3.00	1	1197
12:09:09	79.10	79.20	79.10	+3.00	1	1196
12:08:45	79.10	79.20	79.20	+3.10	1	1195
12:08:39	79.10	79.20	79.20	+3.10	1	1194
12:08:36	79.10	79.20	79.20	+3.10	3	1193
12:08:35	79.10	79.20	79.20	+3.10	1	1190
12:08:35	79.00	79.20	79.20	+3.10	10	1189
12:08:29	79.00	79.10	79.10	+3.00	1	1179
12:08:29	79.00	79.10	79.10	+3.00	1	1178
12:08:28	79.10	79.20	79.10	+3.00	2	1177
12:08:23	79.10	79.20	79.20	+3.10	1	1175
12:08:17	79.10	79.20	79.10	+3.00	1	1174
12:08:11	79.10	79.20	79.10	+3.00	1	1173
12:08:01	79.10	79.20	79.10	+3.00	1	1172
12:08:00	79.00	79.10	79.10	+3.00	1	1171
12:07:59	79.00	79.10	79.10	+3.00	1	1170
12:07:58	79.00	79.10	79.10	+3.00	3	1169
12:07:51	79.00	79.10	79.10	+3.00	1	1166
12:07:31	78.90	79.00	79.00	+2.90	21	1165
12:07:29	78.90	79.00	79.00	+2.90	1	1144
12:07:04	78.60	78.90	78.90	+2.80	2	1143
12:07:04	78.70	78.90	78.90	+2.80	2	1141
12:06:58	78.70	78.80	78.80	+2.70	1	1139
12:06:58	78.60	78.70	78.70	+2.60	11	1138
12:06:51	78.60	78.70	78.60	+2.50	1	1127
12:06:31	78.60	78.70	78.60	+2.50	1	1126
12:06:24	78.50	78.60	78.60	+2.50	4	1125
12:05:42	78.50	78.60	78.50	+2.40	1	1121
12:05:23	78.50	78.60	78.60	+2.50	1	1120
12:05:05	78.50	78.60	78.50	+2.40	1	1119
12:05:02	78.30	78.50	78.50	+2.40	2	1118
12:04:42	78.30	78.50	78.50	+2.40	1	1116
12:04:40	78.30	78.50	78.50	+2.40	2	1115
12:04:26	78.30	78.50	78.50	+2.40	1	1113
12:04:19	78.30	78.40	78.40	+2.30	5	1112
12:03:57	78.20	78.30	78.30	+2.20	1	1107
12:03:57	78.20	78.30	78.30	+2.20	7	1106
12:03:52	78.20	78.30	78.30	+2.20	1	1099
12:03:52	78.20	78.30	78.30	+2.20	1	1098
12:03:52	78.20	78.30	78.30	+2.20	3	1097
12:03:52	78.20	78.30	78.30	+2.20	1	1094
12:03:52	78.10	78.20	78.20	+2.10	24	1093
12:03:22	78.10	78.20	78.20	+2.10	1	1069
12:03:21	78.10	78.20	78.20	+2.10	5	1068
12:02:36	78.10	78.20	78.10	+2.00	1	1063
12:02:25	78.10	78.20	78.10	+2.00	1	1062
12:01:11	78.10	78.20	78.10	+2.00	4	1061
12:01:11	78.10	78.20	78.10	+2.00	2	1057
11:59:27	77.80	78.00	78.00	+1.90	1	1055
11:59:02	77.80	78.00	78.00	+1.90	2	1054
11:57:36	78.00	78.20	78.00	+1.90	1	1052
11:57:25	78.00	78.20	78.00	+1.90	7	1051
11:56:18	77.80	78.00	78.00	+1.90	4	1044
11:55:27	77.80	77.90	77.80	+1.70	1	1040
11:51:36	77.80	78.00	77.80	+1.70	7	1039
11:51:36	77.90	78.00	77.90	+1.80	1	1032
11:46:27	77.80	78.00	78.00	+1.90	1	1031
11:45:32	77.90	78.00	77.90	+1.80	2	1030
11:43:45	77.80	77.90	77.90	+1.80	1	1028
11:43:39	77.80	77.90	77.90	+1.80	1	1027
11:43:01	77.80	77.90	77.90	+1.80	1	1026
11:40:08	77.90	78.00	77.90	+1.80	1	1025
11:40:08	77.90	78.00	77.90	+1.80	1	1024
11:38:39	77.80	77.90	77.90	+1.80	1	1023
11:38:32	77.80	77.90	77.80	+1.70	1	1022
11:36:16	78.00	78.10	78.00	+1.90	1	1021
11:36:12	77.90	78.10	77.90	+1.80	1	1020
11:36:12	77.90	78.20	77.90	+1.80	2	1019
11:35:45	78.00	78.20	78.00	+1.90	3	1017
11:35:42	78.10	78.20	78.10	+2.00	1	1014
11:35:42	78.20	78.30	78.20	+2.10	13	1013
11:34:54	78.10	78.20	78.20	+2.10	4	1000
11:34:34	78.10	78.20	78.20	+2.10	1	996
11:34:27	78.00	78.20	78.20	+2.10	6	995
11:34:27	78.00	78.10	78.10	+2.00	1	989
11:33:15	78.00	78.10	78.10	+2.00	2	988
11:32:48	78.00	78.10	78.10	+2.00	1	986
11:31:33	78.00	78.10	78.00	+1.90	3	985
11:30:40	77.90	78.00	78.00	+1.90	2	982
11:29:54	77.90	78.00	78.00	+1.90	1	980
11:29:47	78.00	78.10	78.00	+1.90	1	979
11:29:43	78.00	78.10	78.00	+1.90	1	978
11:29:39	78.00	78.10	78.00	+1.90	1	977
11:29:02	78.00	78.10	78.00	+1.90	1	976
11:27:53	78.10	78.20	78.10	+2.00	1	975
11:27:48	78.10	78.20	78.10	+2.00	1	974
11:27:47	78.10	78.20	78.10	+2.00	1	973
11:26:31	78.10	78.20	78.20	+2.10	1	972
11:25:59	78.10	78.20	78.10	+2.00	1	971
11:25:48	78.10	78.20	78.10	+2.00	1	970
11:25:36	78.10	78.20	78.10	+2.00	1	969
11:25:36	78.10	78.20	78.10	+2.00	5	968
11:25:18	78.20	78.30	78.20	+2.10	3	963
11:25:14	78.30	78.40	78.30	+2.20	1	960
11:23:51	78.20	78.40	78.40	+2.30	1	959
11:23:26	78.20	78.40	78.40	+2.30	1	958
11:22:41	78.10	78.20	78.20	+2.10	1	957
11:22:41	78.20	78.40	78.20	+2.10	5	956
11:22:31	78.20	78.40	78.10	+2.00	4	951
11:22:31	78.20	78.40	78.20	+2.10	6	947
11:22:24	78.30	78.50	78.30	+2.20	15	941
11:21:44	78.40	78.50	78.40	+2.30	4	926
11:20:20	78.40	78.50	78.40	+2.30	1	922
11:19:56	78.50	78.60	78.50	+2.40	7	921
11:19:41	78.50	78.60	78.50	+2.40	1	914
11:19:28	78.50	78.60	78.50	+2.40	1	913
11:19:17	78.60	78.70	78.60	+2.50	1	912
11:19:13	78.60	78.70	78.60	+2.50	1	911
11:18:47	78.60	78.80	78.60	+2.50	3	910
11:18:25	78.50	78.60	78.60	+2.50	1	907
11:18:22	78.50	78.60	78.50	+2.40	1	906
11:17:55	78.50	78.60	78.60	+2.50	1	905
11:17:12	78.50	78.60	78.60	+2.50	1	904
11:16:22	78.60	78.80	78.60	+2.50	1	903
11:15:29	78.60	78.80	78.60	+2.50	1	902
11:15:11	78.50	78.80	78.50	+2.40	1	901
11:14:14	78.70	78.90	78.70	+2.60	1	900
11:13:20	78.70	78.90	78.70	+2.60	1	899
11:13:17	78.70	78.90	78.70	+2.60	1	898
11:12:36	78.70	78.90	78.70	+2.60	2	897
11:11:22	78.70	78.90	78.70	+2.60	2	895
11:10:08	78.80	79.00	79.00	+2.90	1	893
11:09:43	78.70	79.00	79.00	+2.90	1	892
11:09:34	79.00	79.10	79.00	+2.90	1	891
11:09:14	78.60	79.00	79.00	+2.90	10	890
11:09:09	78.60	79.00	79.00	+2.90	1	880
11:09:06	78.90	79.00	78.90	+2.80	1	879
11:08:58	78.60	78.80	78.80	+2.70	1	878
11:08:58	78.50	78.70	78.70	+2.60	4	877
11:08:58	78.50	78.70	78.70	+2.60	2	873
11:07:15	78.70	78.90	78.70	+2.60	2	871
11:06:56	78.90	79.00	78.90	+2.80	2	869
11:06:28	78.90	79.00	79.00	+2.90	2	867
11:06:23	79.00	79.10	79.00	+2.90	2	865
11:06:15	79.00	79.10	79.10	+3.00	1	863
11:06:02	78.90	79.10	79.10	+3.00	1	862
11:05:56	78.90	79.10	79.10	+3.00	3	861
11:05:55	78.90	79.10	79.10	+3.00	1	858
11:05:54	79.00	79.20	79.00	+2.90	2	857
11:05:49	78.90	79.10	79.20	+3.10	4	855
11:05:49	78.90	79.10	79.10	+3.00	1	851
11:05:45	79.10	79.20	79.20	+3.10	1	850
11:05:43	79.10	79.20	79.20	+3.10	1	849
11:05:38	79.10	79.20	79.20	+3.10	1	848
11:05:35	79.10	79.20	79.10	+3.00	1	847
11:05:26	78.90	79.20	79.20	+3.10	1	846
11:05:25	78.90	79.10	79.10	+3.00	1	845
11:05:25	78.80	79.10	79.10	+3.00	3	844
11:05:24	78.80	79.00	79.00	+2.90	10	841
11:05:24	78.80	79.00	79.00	+2.90	10	831
11:05:15	78.70	79.00	79.00	+2.90	1	821
11:05:13	78.60	79.00	79.00	+2.90	1	820
11:04:48	78.60	79.00	78.60	+2.50	1	819
11:04:48	78.60	78.90	78.90	+2.80	5	818
11:04:48	78.60	78.90	78.90	+2.80	2	813
11:04:42	78.60	78.70	78.70	+2.60	1	811
11:04:41	78.50	78.70	78.90	+2.80	1	810
11:04:41	78.50	78.70	78.80	+2.70	3	809
11:04:41	78.50	78.70	78.70	+2.60	1	806
11:04:33	78.50	78.60	78.60	+2.50	1	805
11:03:42	78.40	78.70	78.70	+2.60	2	804
11:03:42	78.40	78.70	78.70	+2.60	2	802
11:03:42	78.40	78.60	78.60	+2.50	1	800
11:03:40	78.40	78.60	78.60	+2.50	1	799
11:02:51	78.30	78.60	78.60	+2.50	2	798
11:02:30	78.60	78.70	78.60	+2.50	1	796
11:02:24	78.30	78.60	78.60	+2.50	1	795
11:02:16	78.60	78.70	78.60	+2.50	1	794
11:02:09	78.60	78.70	78.60	+2.50	1	793
11:01:57	78.30	78.60	78.60	+2.50	1	792
11:01:44	78.40	78.60	78.40	+2.30	1	791
11:01:30	78.40	78.50	78.50	+2.40	4	790
11:01:29	78.20	78.40	78.40	+2.30	1	786
11:01:05	78.30	78.40	78.30	+2.20	1	785
11:00:58	78.30	78.40	78.40	+2.30	1	784
11:00:24	78.00	78.40	78.40	+2.30	1	783
11:00:09	78.00	78.20	78.20	+2.10	1	782
10:59:37	78.00	78.10	78.10	+2.00	1	781
10:59:32	78.00	78.10	78.10	+2.00	1	780
10:59:31	78.00	78.20	78.00	+1.90	1	779
10:58:46	78.10	78.20	78.10	+2.00	1	778
10:58:34	78.10	78.20	78.10	+2.00	1	777
10:58:32	78.10	78.20	78.20	+2.10	1	776
10:57:53	78.20	78.40	78.00	+1.90	1	775
10:57:53	78.20	78.40	78.20	+2.10	1	774
10:57:11	78.30	78.50	78.30	+2.20	1	773
10:57:10	78.30	78.50	78.30	+2.20	1	772
10:56:45	78.30	78.70	78.30	+2.20	3	771
10:56:28	78.20	78.30	78.30	+2.20	2	768
10:56:28	78.30	78.70	78.30	+2.20	1	766
10:55:44	78.30	78.50	78.50	+2.40	1	765
10:55:41	78.50	78.70	78.40	+2.30	1	764
10:55:41	78.50	78.70	78.50	+2.40	1	763
10:55:40	78.40	78.50	78.50	+2.40	1	762
10:55:39	78.50	78.70	78.50	+2.40	1	761
10:55:34	78.40	78.50	78.50	+2.40	1	760
10:55:34	78.50	78.70	78.50	+2.40	1	759
10:55:27	78.50	78.70	78.50	+2.40	1	758
10:55:22	78.70	78.80	78.70	+2.60	1	757
10:55:17	78.70	78.80	78.70	+2.60	1	756
10:55:11	78.80	78.90	78.80	+2.70	1	755
10:55:07	78.80	78.90	78.80	+2.70	1	754
10:54:59	78.80	78.90	78.80	+2.70	1	753
10:54:55	78.80	78.90	78.80	+2.70	1	752
10:54:52	78.80	78.90	78.80	+2.70	1	751
10:54:36	78.80	78.90	78.90	+2.80	3	750
10:54:32	78.80	78.90	78.80	+2.70	1	747
10:54:16	78.80	78.90	78.90	+2.80	1	746
10:54:16	78.80	78.90	78.90	+2.80	1	745
10:54:06	78.80	78.90	78.90	+2.80	1	744
10:54:02	78.90	79.00	78.90	+2.80	4	743
10:53:55	78.90	79.00	78.90	+2.80	1	739
10:53:34	78.90	79.00	79.00	+2.90	1	738
10:53:29	78.90	79.00	79.00	+2.90	1	737
10:53:28	78.90	79.00	78.90	+2.80	1	736
10:53:28	78.90	79.00	79.00	+2.90	1	735
10:53:20	78.90	79.00	79.00	+2.90	1	734
10:53:18	78.90	79.00	79.00	+2.90	1	733
10:53:17	78.90	79.00	79.00	+2.90	1	732
10:53:03	78.90	79.00	79.00	+2.90	1	731
10:53:03	78.90	79.00	79.00	+2.90	1	730
10:52:55	78.90	79.00	79.00	+2.90	1	729
10:52:54	78.90	79.00	79.10	+3.00	2	728
10:52:54	78.90	79.00	79.00	+2.90	3	726
10:52:52	78.90	79.00	79.00	+2.90	1	723
10:52:45	79.00	79.10	79.00	+2.90	2	722
10:52:38	79.00	79.10	79.10	+3.00	1	720
10:52:27	79.10	79.20	79.10	+3.00	1	719
10:52:27	78.90	79.00	79.00	+2.90	1	718
10:52:24	78.90	79.10	79.10	+3.00	2	717
10:52:20	79.00	79.10	79.00	+2.90	1	715
10:52:19	79.00	79.10	79.10	+3.00	1	714
10:52:13	78.90	79.10	79.10	+3.00	2	713
10:52:12	78.90	79.00	79.00	+2.90	1	711
10:52:09	78.90	79.10	79.10	+3.00	3	710
10:52:09	79.00	79.10	79.00	+2.90	1	707
10:52:08	79.00	79.10	79.00	+2.90	1	706
10:52:08	79.00	79.10	79.10	+3.00	1	705
10:52:06	78.90	79.00	79.00	+2.90	6	704
10:52:06	78.90	79.00	79.00	+2.90	9	698
10:52:06	78.90	79.00	79.00	+2.90	1	689
10:52:03	78.80	78.90	78.90	+2.80	3	688
10:52:03	78.80	78.90	78.90	+2.80	5	685
10:52:03	78.60	78.80	78.80	+2.70	18	680
10:52:02	78.60	78.80	78.80	+2.70	1	662
10:52:00	78.60	78.70	78.70	+2.60	1	661
10:51:59	78.60	78.70	78.70	+2.60	1	660
10:51:58	78.40	78.70	78.70	+2.60	1	659
10:51:57	78.50	78.60	78.60	+2.50	6	658
10:51:57	78.40	78.50	78.50	+2.40	30	652
10:51:57	78.40	78.50	78.50	+2.40	16	622
10:51:56	78.40	78.50	78.40	+2.30	1	606
10:51:55	78.40	78.50	78.50	+2.40	4	605
10:51:55	78.40	78.50	78.50	+2.40	1	601
10:51:47	78.20	78.40	78.40	+2.30	4	600
10:51:47	78.10	78.40	78.40	+2.30	5	596
10:51:46	78.10	78.40	78.40	+2.30	1	591
10:51:36	78.10	78.20	78.40	+2.30	1	590
10:51:36	78.10	78.20	78.20	+2.10	1	589
10:51:32	78.20	78.40	78.20	+2.10	1	588
10:51:31	78.10	78.30	78.30	+2.20	17	587
10:51:31	78.10	78.20	78.20	+2.10	3	570
10:51:17	78.00	78.10	78.10	+2.00	1	567
10:51:09	78.10	78.20	78.00	+1.90	1	566
10:51:09	78.10	78.20	78.10	+2.00	1	565
10:51:08	78.20	78.30	78.20	+2.10	1	564
10:51:00	78.10	78.20	78.20	+2.10	1	563
10:50:55	78.10	78.30	78.30	+2.20	1	562
10:50:36	78.00	78.20	78.20	+2.10	1	561
10:50:21	78.00	78.30	78.30	+2.20	1	560
10:50:17	78.00	78.20	78.20	+2.10	1	559
10:50:08	78.10	78.20	78.20	+2.10	1	558
10:50:01	78.00	78.10	78.10	+2.00	7	557
10:50:01	78.00	78.10	78.10	+2.00	3	550
10:49:54	77.80	78.00	78.00	+1.90	2	547
10:49:45	78.00	78.10	78.00	+1.90	1	545
10:49:24	77.80	78.00	78.00	+1.90	1	544
10:49:23	77.80	78.00	78.00	+1.90	1	543
10:49:21	78.00	78.10	78.00	+1.90	1	542
10:48:47	77.80	78.00	78.00	+1.90	4	541
10:48:40	77.80	78.00	78.00	+1.90	1	537
10:48:39	77.80	78.00	78.00	+1.90	1	536
10:48:26	77.70	77.80	77.80	+1.70	5	535
10:48:25	77.40	77.80	77.80	+1.70	1	530
10:48:17	77.40	77.80	77.80	+1.70	1	529
10:48:00	77.40	77.70	77.70	+1.60	6	528
10:48:00	77.40	77.60	77.60	+1.50	1	522
10:47:44	77.30	77.60	77.60	+1.50	1	521
10:47:44	77.30	77.60	77.60	+1.50	2	520
10:47:36	77.30	77.40	77.40	+1.30	1	518
10:46:43	77.50	77.70	77.50	+1.40	1	517
10:46:10	77.50	77.70	77.70	+1.60	1	516
10:46:03	77.50	77.60	77.60	+1.50	1	515
10:45:07	77.80	78.00	77.80	+1.70	1	514
10:44:09	77.80	78.00	77.80	+1.70	1	513
10:43:48	78.10	78.20	78.10	+2.00	9	512
10:43:43	78.20	78.30	78.20	+2.10	1	503
10:43:43	78.20	78.30	78.20	+2.10	1	502
10:43:26	78.10	78.30	78.30	+2.20	5	501
10:43:23	78.10	78.30	78.30	+2.20	1	496
10:43:16	78.10	78.20	78.20	+2.10	3	495
10:43:04	78.10	78.20	78.30	+2.20	1	492
10:43:04	78.10	78.20	78.20	+2.10	1	491
10:43:03	78.10	78.20	78.10	+2.00	1	490
10:43:02	78.20	78.30	78.20	+2.10	1	489
10:42:48	78.20	78.30	78.20	+2.10	1	488
10:42:43	78.10	78.30	78.10	+2.00	1	487
10:42:43	78.10	78.20	78.20	+2.10	9	486
10:42:43	78.00	78.10	78.10	+2.00	1	477
10:42:38	78.10	78.20	78.10	+2.00	1	476
10:42:34	78.10	78.20	78.10	+2.00	1	475
10:42:22	77.90	78.10	78.10	+2.00	1	474
10:42:20	77.80	78.00	78.00	+1.90	11	473
10:42:20	77.80	78.00	78.00	+1.90	7	462
10:42:19	77.80	77.90	77.90	+1.80	4	455
10:42:19	77.80	77.90	77.90	+1.80	3	451
10:41:56	77.60	77.80	77.80	+1.70	7	448
10:41:54	77.50	77.80	77.80	+1.70	1	441
10:41:47	77.50	77.80	77.80	+1.70	4	440
10:41:40	77.50	77.80	77.80	+1.70	1	436
10:41:40	77.50	77.80	77.80	+1.70	1	435
10:41:35	77.70	77.80	77.70	+1.60	1	434
10:41:23	77.40	77.70	77.70	+1.60	1	433
10:41:23	77.40	77.70	77.70	+1.60	2	432
10:41:23	77.40	77.70	77.70	+1.60	2	430
10:41:23	77.40	77.60	77.60	+1.50	16	428
10:41:23	77.30	77.60	77.60	+1.50	1	412
10:41:21	77.30	77.60	77.60	+1.50	2	411
10:41:21	77.30	77.50	77.50	+1.40	13	409
10:41:21	77.30	77.40	77.40	+1.30	6	396
10:41:08	77.20	77.30	77.30	+1.20	3	390
10:40:49	77.20	77.30	77.30	+1.20	1	387
10:40:42	77.00	77.20	77.20	+1.10	1	386
10:40:41	77.00	77.10	77.10	+1.00	1	385
10:39:36	77.00	77.20	77.20	+1.10	2	384
10:38:44	76.90	77.20	77.20	+1.10	1	382
10:38:19	76.90	77.30	77.30	+1.20	1	381
10:38:14	76.90	77.30	77.30	+1.20	1	380
10:37:59	76.90	77.20	77.20	+1.10	1	379
10:37:51	76.70	77.20	77.20	+1.10	1	378
10:37:50	76.70	77.10	77.10	+1.00	4	377
10:37:50	76.70	76.90	76.90	+0.80	1	373
10:37:50	76.70	77.00	77.00	+0.90	1	372
10:37:50	76.60	76.90	77.00	+0.90	19	371
10:37:50	76.60	76.90	76.90	+0.80	1	352
10:37:22	76.60	76.90	76.90	+0.80	5	351
10:37:22	76.60	76.90	76.90	+0.80	1	346
10:37:16	76.50	76.80	76.80	+0.70	6	345
10:37:16	76.50	76.80	76.80	+0.70	2	339
10:36:26	76.30	76.70	76.80	+0.70	2	337
10:36:26	76.30	76.70	76.70	+0.60	2	335
10:34:57	76.30	76.70	76.70	+0.60	1	333
10:34:14	76.30	76.70	76.70	+0.60	1	332
10:31:18	76.30	76.80	76.30	+0.20	1	331
10:31:05	76.30	76.60	76.60	+0.50	1	330
10:31:05	76.60	76.80	76.60	+0.50	1	329
10:30:04	76.70	76.80	76.70	+0.60	1	328
10:28:11	76.70	76.90	76.90	+0.80	1	327
10:28:02	76.70	76.80	76.80	+0.70	1	326
10:27:54	76.70	76.80	76.80	+0.70	3	325
10:26:47	76.70	76.80	76.80	+0.70	1	322
10:26:36	76.70	76.80	76.70	+0.60	5	321
10:26:34	76.70	76.80	76.80	+0.70	1	316
10:26:34	76.70	76.80	76.80	+0.70	1	315
10:25:18	76.60	76.80	76.80	+0.70	1	314
10:25:10	76.60	76.70	76.70	+0.60	1	313
10:23:55	76.30	76.60	76.60	+0.50	1	312
10:23:38	76.30	76.60	76.60	+0.50	1	311
10:23:37	76.20	76.40	76.40	+0.30	1	310
10:23:24	76.10	76.30	76.30	+0.20	2	309
10:22:50	76.20	76.60	76.10	0	1	307
10:22:50	76.20	76.60	76.20	+0.10	1	306
10:20:55	76.10	76.40	76.40	+0.30	2	305
10:20:48	76.30	76.40	76.30	+0.20	1	303
10:20:48	76.00	76.20	76.30	+0.20	1	302
10:20:48	76.00	76.20	76.20	+0.10	2	301
10:19:00	76.20	76.50	76.20	+0.10	4	299
10:15:00	76.30	76.60	76.30	+0.20	2	295
10:15:00	76.30	76.60	76.30	+0.20	1	293
10:15:00	76.30	76.60	76.30	+0.20	1	292
10:11:58	76.60	76.70	76.60	+0.50	8	291
10:11:58	76.60	76.70	76.60	+0.50	8	283
10:11:58	76.30	76.60	76.60	+0.50	3	275
10:11:50	76.50	76.60	76.40	+0.30	1	272
10:11:50	76.50	76.60	76.50	+0.40	2	271
10:11:20	76.50	76.80	76.80	+0.70	1	269
10:10:26	76.50	76.70	76.70	+0.60	1	268
10:07:39	76.40	76.60	76.40	+0.30	1	267
10:07:38	76.40	76.50	76.50	+0.40	2	266
10:07:18	76.30	76.40	76.40	+0.30	1	264
10:01:08	76.30	76.40	76.30	+0.20	1	263
10:00:12	76.20	76.30	76.30	+0.20	1	262
09:59:33	76.00	76.20	76.20	+0.10	1	261
09:58:40	76.00	76.20	76.00	-0.10	1	260
09:56:22	76.10	76.20	76.00	-0.10	7	259
09:56:22	76.10	76.20	76.10	0	3	252
09:55:45	76.20	76.30	76.20	+0.10	2	249
09:55:45	76.20	76.30	76.20	+0.10	1	247
09:55:41	76.20	76.30	76.20	+0.10	1	246
09:54:01	76.10	76.20	76.20	+0.10	2	245
09:52:00	76.10	76.20	76.20	+0.10	1	243
09:51:56	76.10	76.20	76.20	+0.10	1	242
09:50:21	76.10	76.20	76.10	0	1	241
09:50:21	76.10	76.20	76.10	0	1	240
09:48:58	76.00	76.10	76.10	0	3	239
09:46:31	76.00	76.10	76.00	-0.10	1	236
09:45:43	75.80	76.00	76.00	-0.10	2	235
09:45:39	75.80	76.00	76.00	-0.10	2	233
09:44:12	75.80	76.00	76.00	-0.10	1	231
09:43:41	75.70	75.80	75.80	-0.30	4	230
09:43:34	75.70	75.80	75.70	-0.40	1	226
09:42:41	75.80	75.90	75.80	-0.30	1	225
09:42:15	75.80	76.00	76.00	-0.10	2	224
09:42:15	75.80	76.00	75.80	-0.30	5	222
09:41:58	75.80	75.90	75.90	-0.20	1	217
09:39:28	76.00	76.10	76.00	-0.10	9	216
09:39:28	76.10	76.20	76.10	0	1	207
09:38:55	76.10	76.20	76.10	0	1	206
09:37:39	76.20	76.30	76.20	+0.10	1	205
09:36:29	76.00	76.20	76.20	+0.10	1	204
09:36:18	76.00	76.20	76.20	+0.10	1	203
09:36:00	76.00	76.20	76.20	+0.10	1	202
09:35:55	76.00	76.10	76.10	0	1	201
09:35:00	76.10	76.30	76.10	0	6	200
09:35:00	76.10	76.30	76.10	0	2	194
09:34:57	76.10	76.30	76.10	0	1	192
09:34:57	76.20	76.40	76.20	+0.10	6	191
09:34:57	76.30	76.40	76.30	+0.20	2	185
09:30:31	76.20	76.30	76.30	+0.20	2	183
09:30:31	76.20	76.30	76.30	+0.20	1	181
09:30:21	76.20	76.30	76.20	+0.10	1	180
09:29:47	76.20	76.30	76.20	+0.10	1	179
09:29:38	76.20	76.30	76.20	+0.10	1	178
09:27:40	76.20	76.30	76.20	+0.10	1	177
09:27:34	76.20	76.30	76.20	+0.10	1	176
09:26:16	76.20	76.40	76.20	+0.10	1	175
09:25:45	76.30	76.40	76.30	+0.20	5	174
09:24:37	76.40	76.50	76.40	+0.30	1	169
09:24:24	76.40	76.50	76.40	+0.30	1	168
09:22:20	76.40	76.50	76.50	+0.40	1	167
09:20:59	76.40	76.50	76.40	+0.30	1	166
09:20:59	76.40	76.50	76.40	+0.30	1	165
09:20:58	76.30	76.40	76.40	+0.30	1	164
09:20:45	76.30	76.40	76.40	+0.30	1	163
09:20:04	76.40	76.50	76.40	+0.30	1	162
09:20:01	76.40	76.50	76.50	+0.40	1	161
09:16:04	76.20	76.50	76.20	+0.10	1	160
09:16:03	76.20	76.40	76.40	+0.30	1	159
09:16:03	76.30	76.50	76.30	+0.20	3	158
09:16:03	76.30	76.50	76.30	+0.20	1	155
09:16:03	76.30	76.50	76.30	+0.20	2	154
09:16:03	76.40	76.60	76.40	+0.30	4	152
09:16:03	76.40	76.60	76.40	+0.30	1	148
09:14:49	76.40	76.60	76.40	+0.30	1	147
09:14:08	76.40	76.60	76.40	+0.30	1	146
09:12:22	76.40	76.60	76.40	+0.30	1	145
09:12:09	76.50	76.60	76.50	+0.40	1	144
09:12:09	76.50	76.60	76.50	+0.40	1	143
09:11:50	76.60	76.70	76.60	+0.50	1	142
09:11:41	76.70	76.90	76.70	+0.60	1	141
09:11:31	76.70	76.90	76.90	+0.80	1	140
09:11:06	76.60	76.90	76.90	+0.80	2	139
09:10:37	76.70	76.90	76.70	+0.60	1	137
09:10:13	76.60	76.90	76.60	+0.50	2	136
09:09:44	76.50	76.90	76.50	+0.40	3	134
09:09:31	76.60	77.00	76.60	+0.50	2	131
09:08:54	76.50	77.00	77.00	+0.90	1	129
09:08:54	76.50	77.00	76.50	+0.40	1	128
09:08:29	76.90	77.20	76.50	+0.40	7	127
09:08:29	76.90	77.20	76.60	+0.50	4	120
09:08:29	76.90	77.20	76.70	+0.60	2	116
09:08:29	76.90	77.20	76.80	+0.70	4	114
09:08:29	76.90	77.20	76.90	+0.80	1	110
09:08:09	76.90	77.00	77.00	+0.90	1	109
09:07:52	77.00	77.20	77.00	+0.90	5	108
09:07:30	77.20	77.40	77.20	+1.10	1	103
09:06:13	77.20	77.60	77.60	+1.50	1	102
09:06:04	77.40	77.60	77.40	+1.30	2	101
09:06:04	77.10	77.40	77.40	+1.30	1	99
09:05:59	77.10	77.40	77.40	+1.30	1	98
09:05:36	77.30	77.40	77.40	+1.30	1	97
09:05:34	77.30	77.40	77.40	+1.30	1	96
09:05:32	77.40	77.50	77.40	+1.30	1	95
09:05:32	77.40	77.50	77.40	+1.30	1	94
09:05:22	77.30	77.60	77.60	+1.50	1	93
09:05:00	77.30	77.60	77.60	+1.50	1	92
09:04:57	77.40	77.60	77.40	+1.30	1	91
09:04:57	77.50	77.70	77.50	+1.40	1	90
09:04:48	77.40	77.50	77.50	+1.40	1	89
09:04:48	77.40	77.50	77.50	+1.40	1	88
09:04:48	77.40	77.50	77.50	+1.40	1	87
09:04:48	77.40	77.50	77.50	+1.40	2	86
09:04:48	77.40	77.50	77.50	+1.40	1	84
09:04:43	77.30	77.40	77.40	+1.30	6	83
09:04:31	77.20	77.30	77.30	+1.20	5	77
09:04:23	77.00	77.30	77.30	+1.20	1	72
09:04:18	77.20	77.30	77.30	+1.20	1	71
09:04:06	77.00	77.10	77.20	+1.10	1	70
09:04:06	77.00	77.10	77.10	+1.00	2	69
09:04:01	77.10	77.20	77.10	+1.00	1	67
09:03:20	77.00	77.30	77.00	+0.90	2	66
09:03:20	77.10	77.30	77.10	+1.00	1	64
09:02:43	76.80	77.20	77.20	+1.10	3	63
09:02:43	77.40	77.50	77.40	+1.30	2	60
09:02:40	77.20	77.30	77.30	+1.20	1	58
09:02:40	77.00	77.10	77.10	+1.00	5	57
09:02:35	76.90	77.00	77.00	+0.90	1	52
09:02:35	77.10	77.50	77.00	+0.90	3	51
09:02:35	77.10	77.50	77.10	+1.00	1	48
09:01:51	76.80	77.00	77.00	+0.90	1	47
09:01:51	77.10	77.50	77.00	+0.90	1	46
09:01:51	77.10	77.50	77.10	+1.00	1	45
09:01:34	77.00	77.40	77.40	+1.30	2	44
09:01:08	77.40	77.80	77.40	+1.30	1	42
09:01:08	76.80	77.40	77.40	+1.30	1	41
09:00:19	77.40	77.80	77.40	+1.30	1	40
09:00:04	76.40	76.50	76.50	+0.40	2	39
09:00:04	77.00	77.70	76.50	+0.40	2	37
09:00:04	77.00	77.70	76.80	+0.70	1	35
09:00:04	77.00	77.70	77.00	+0.90	1	34
09:00:04	77.50	77.80	77.50	+1.40	1	33
09:00:04	77.70	77.90	77.70	+1.60	1	32
09:00:04	77.80	77.90	77.80	+1.70	1	31
09:00:04	--	--	77.80	+1.70	30	30

　

其他人也逛...

PaperOne copier 多功能影印紙A4 70G (5包/箱)

vivo X200 Pro 5G (16G/512G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值10, 000元

揪愛儲值-儲值5, 000元送50加碼金

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

SAMSUNG Galaxy S24 Ultra (12G/256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Double A-多功能影印紙A4 80G (5包/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【美股盤後】收高☆

吸引境外資金回流金管會明年擬...

我的自選股

即時重大訊息

‧友達ADR24日上漲0.006美元漲幅0...
‧【能源盤後】上漲☆
‧中華電信ADR24日上漲0.20美元漲...

加密貨幣

比特幣BTC	98174.20	3,489.85	3.69%
以太幣ETH	3486.92	71.18	2.08%
瑞波幣XRP	2.29	0.03	1.45%
比特幣現金BCH	465.25	4.96	1.08%
萊特幣LTC	108.46	1.92	1.80%
卡達幣ADA	0.924478	0.00	0.03%
波場幣TRX	0.256542	0.00	1.75%
恆星幣XLM	0.389613	0.02	5.32%

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。