最新慧保科技稱整合保險存摺壽險公會：完全不實熱門公發公司是否2027年接軌IFRS 18 金管會明年定案

更新報價

大井泵浦 (6982) 電機機械上櫃

78.50 ▼-3.50 -4.27% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	1,882	78.50	30	78.90	1	80.00	82.60	78.00	82.00

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	78.50	78.90	78.50	-3.50	7	1882
13:30:00	78.50	78.90	78.50	-3.50	62	1875
13:24:59	78.90	79.30	79.30	-2.70	1	1813
13:24:57	79.00	79.30	79.00	-3.00	1	1812
13:24:56	78.90	79.00	79.00	-3.00	1	1811
13:24:44	78.90	79.00	79.00	-3.00	1	1810
13:24:42	78.90	79.00	78.90	-3.10	2	1809
13:24:31	78.80	78.90	78.90	-3.10	2	1807
13:24:27	78.80	78.90	78.80	-3.20	1	1805
13:24:23	78.90	79.00	78.90	-3.10	2	1804
13:24:19	78.90	79.00	78.90	-3.10	2	1802
13:24:19	78.90	79.00	78.90	-3.10	1	1800
13:24:05	79.00	79.10	79.00	-3.00	3	1799
13:24:03	79.00	79.10	79.00	-3.00	2	1796
13:23:41	79.00	79.10	79.00	-3.00	1	1794
13:23:37	79.00	79.10	79.00	-3.00	2	1793
13:23:21	79.00	79.10	79.10	-2.90	1	1791
13:23:16	79.00	79.10	79.10	-2.90	1	1790
13:23:07	79.00	79.10	79.10	-2.90	2	1789
13:22:25	78.90	79.00	79.00	-3.00	4	1787
13:21:55	78.90	79.00	79.00	-3.00	1	1783
13:21:47	78.90	79.00	78.90	-3.10	1	1782
13:21:38	78.80	78.90	78.90	-3.10	1	1781
13:21:38	78.80	78.90	78.80	-3.20	1	1780
13:21:24	78.80	78.90	78.90	-3.10	1	1779
13:20:46	78.80	78.90	78.80	-3.20	1	1778
13:20:19	78.80	78.90	78.90	-3.10	1	1777
13:20:02	78.80	79.00	78.80	-3.20	1	1776
13:19:49	78.90	79.00	78.90	-3.10	2	1775
13:19:37	78.90	79.00	78.90	-3.10	1	1773
13:19:29	78.90	79.00	78.90	-3.10	1	1772
13:18:59	78.90	79.00	79.00	-3.00	1	1771
13:18:46	78.90	79.00	79.00	-3.00	1	1770
13:17:36	79.00	79.20	79.00	-3.00	2	1769
13:17:13	79.00	79.20	79.00	-3.00	10	1767
13:17:11	79.00	79.20	79.00	-3.00	1	1757
13:17:08	79.10	79.20	79.10	-2.90	1	1756
13:17:06	79.00	79.20	79.00	-3.00	9	1755
13:16:59	79.00	79.20	79.00	-3.00	10	1746
13:16:46	79.20	79.30	79.20	-2.80	3	1736
13:16:42	79.20	79.30	79.20	-2.80	1	1733
13:16:25	79.20	79.30	79.20	-2.80	1	1732
13:16:24	79.20	79.30	79.20	-2.80	5	1731
13:15:56	79.30	79.50	79.30	-2.70	2	1726
13:15:34	79.30	79.50	79.30	-2.70	2	1724
13:14:22	79.30	79.40	79.40	-2.60	1	1722
13:14:17	79.40	79.50	79.40	-2.60	2	1721
13:12:31	79.40	79.70	79.40	-2.60	1	1719
13:12:19	79.40	79.70	79.40	-2.60	1	1718
13:12:07	79.50	79.70	79.50	-2.50	1	1717
13:11:41	79.50	79.70	79.50	-2.50	3	1716
13:11:17	79.60	79.70	79.60	-2.40	1	1713
13:10:56	79.60	79.70	79.70	-2.30	2	1712
13:09:52	79.60	79.80	79.80	-2.20	2	1710
13:06:37	79.50	79.90	79.50	-2.50	1	1708
13:06:11	79.50	79.90	79.90	-2.10	1	1707
13:04:12	79.40	79.50	79.50	-2.50	8	1706
13:02:09	79.40	79.50	79.40	-2.60	1	1698
13:00:05	79.30	79.50	79.30	-2.70	1	1697
12:59:19	79.30	79.50	79.50	-2.50	1	1696
12:59:08	79.30	79.50	79.50	-2.50	10	1695
12:58:33	79.30	79.50	79.50	-2.50	1	1685
12:57:23	79.50	79.70	79.50	-2.50	2	1684
12:54:30	79.30	79.60	79.60	-2.40	1	1682
12:54:29	79.30	79.60	79.30	-2.70	1	1681
12:54:18	79.40	79.60	79.30	-2.70	4	1680
12:54:18	79.40	79.60	79.40	-2.60	1	1676
12:53:57	79.40	79.60	79.40	-2.60	1	1675
12:52:43	79.40	79.60	79.40	-2.60	2	1674
12:52:04	79.40	79.60	79.40	-2.60	2	1672
12:49:48	79.40	79.60	79.40	-2.60	1	1670
12:46:37	79.40	79.90	79.40	-2.60	3	1669
12:45:38	79.90	80.00	79.50	-2.50	3	1666
12:45:38	79.90	80.00	79.90	-2.10	1	1663
12:44:53	80.00	80.30	80.00	-2.00	1	1662
12:44:44	80.00	80.30	80.00	-2.00	1	1661
12:43:23	80.00	80.50	80.00	-2.00	1	1660
12:43:10	79.90	80.50	79.90	-2.10	1	1659
12:42:30	80.10	80.50	80.10	-1.90	2	1658
12:42:27	80.10	80.50	80.10	-1.90	1	1656
12:38:00	79.50	80.00	79.50	-2.50	1	1655
12:32:00	79.50	81.00	79.50	-2.50	1	1654
12:31:57	79.50	80.30	80.60	-1.40	12	1653
12:31:57	79.50	80.30	80.50	-1.50	9	1641
12:31:57	79.50	80.30	80.30	-1.70	2	1632
12:29:12	79.30	80.00	80.00	-2.00	4	1630
12:28:25	79.30	79.60	79.60	-2.40	5	1626
12:28:02	79.30	79.60	79.60	-2.40	1	1621
12:27:42	79.20	79.80	79.80	-2.20	1	1620
12:27:36	79.20	79.40	79.70	-2.30	3	1619
12:27:36	79.20	79.40	79.50	-2.50	4	1616
12:27:36	79.20	79.40	79.40	-2.60	1	1612
12:27:03	79.00	79.20	79.20	-2.80	2	1611
12:26:27	79.00	79.20	79.20	-2.80	1	1609
12:26:01	78.90	79.00	79.00	-3.00	1	1608
12:25:40	78.90	79.00	79.00	-3.00	1	1607
12:24:45	78.80	79.00	79.00	-3.00	1	1606
12:23:05	78.80	79.00	79.00	-3.00	1	1605
12:23:04	78.80	79.00	79.00	-3.00	1	1604
12:22:49	79.00	79.40	79.00	-3.00	1	1603
12:21:42	78.80	79.00	79.00	-3.00	1	1602
12:21:11	78.80	79.00	79.00	-3.00	1	1601
12:19:40	79.00	79.30	79.00	-3.00	1	1600
12:18:42	78.80	79.00	79.00	-3.00	2	1599
12:18:18	79.10	79.40	79.00	-3.00	9	1597
12:18:18	79.10	79.40	79.10	-2.90	1	1588
12:17:49	79.00	79.10	79.10	-2.90	1	1587
12:17:25	79.10	79.40	79.10	-2.90	1	1586
12:16:18	79.10	79.50	79.10	-2.90	1	1585
12:15:47	79.00	79.10	79.10	-2.90	1	1584
12:15:44	79.00	79.10	79.00	-3.00	1	1583
12:15:00	79.10	79.50	79.10	-2.90	1	1582
12:14:40	79.10	79.80	79.10	-2.90	1	1581
12:14:17	79.50	79.80	79.50	-2.50	2	1580
12:13:51	79.50	80.00	79.50	-2.50	1	1578
12:12:02	79.60	80.00	79.60	-2.40	3	1577
12:10:40	79.60	80.00	79.60	-2.40	2	1574
12:09:25	79.60	80.00	79.60	-2.40	2	1572
12:06:09	80.00	80.20	80.00	-2.00	1	1570
12:05:21	80.00	80.20	80.20	-1.80	1	1569
12:05:20	80.20	80.30	80.20	-1.80	3	1568
12:04:36	80.20	80.50	80.20	-1.80	1	1565
12:04:26	80.20	80.50	80.20	-1.80	1	1564
12:04:11	80.20	80.50	80.20	-1.80	1	1563
12:03:56	80.20	80.50	80.20	-1.80	1	1562
12:03:45	80.20	80.50	80.20	-1.80	1	1561
12:03:20	80.20	80.50	80.20	-1.80	2	1560
11:59:24	80.30	80.50	80.50	-1.50	1	1558
11:59:17	80.30	80.40	80.40	-1.60	1	1557
11:58:35	80.20	80.30	80.30	-1.70	1	1556
11:58:31	80.20	80.30	80.30	-1.70	1	1555
11:54:41	79.50	80.20	80.20	-1.80	1	1554
11:53:49	79.50	80.20	79.50	-2.50	1	1553
11:52:24	79.60	80.20	79.60	-2.40	1	1552
11:51:30	79.50	80.20	80.20	-1.80	1	1551
11:50:16	79.20	79.50	79.50	-2.50	1	1550
11:50:08	79.20	79.50	79.50	-2.50	1	1549
11:49:44	79.20	79.50	79.50	-2.50	1	1548
11:49:30	79.30	79.50	79.50	-2.50	1	1547
11:49:15	79.30	79.50	79.50	-2.50	2	1546
11:47:43	79.10	79.50	79.10	-2.90	2	1544
11:42:59	78.80	79.00	79.00	-3.00	1	1542
11:42:29	78.70	78.80	78.80	-3.20	1	1541
11:42:29	78.70	78.80	78.80	-3.20	1	1540
11:41:32	78.50	78.60	78.60	-3.40	1	1539
11:41:32	78.50	78.60	78.60	-3.40	2	1538
11:40:55	78.40	78.60	78.40	-3.60	5	1536
11:40:45	78.40	78.60	78.60	-3.40	1	1531
11:38:19	78.50	78.60	78.40	-3.60	1	1530
11:38:19	78.50	78.60	78.50	-3.50	1	1529
11:37:40	78.40	78.60	78.40	-3.60	1	1528
11:36:43	78.50	78.80	78.50	-3.50	1	1527
11:36:07	78.50	78.80	78.50	-3.50	1	1526
11:35:51	78.50	78.80	78.50	-3.50	1	1525
11:35:50	78.60	78.80	78.50	-3.50	9	1524
11:35:50	78.60	78.80	78.60	-3.40	1	1515
11:35:18	78.60	78.80	78.60	-3.40	1	1514
11:33:54	78.60	78.80	78.60	-3.40	1	1513
11:33:39	78.50	78.80	78.50	-3.50	1	1512
11:33:25	78.50	78.80	78.50	-3.50	5	1511
11:33:14	78.60	78.80	78.60	-3.40	1	1506
11:33:01	78.60	78.80	78.60	-3.40	5	1505
11:30:34	78.70	78.80	78.70	-3.30	1	1500
11:29:39	78.70	78.80	78.70	-3.30	1	1499
11:25:24	78.80	78.90	78.80	-3.20	1	1498
11:25:21	78.80	78.90	78.80	-3.20	1	1497
11:24:01	78.80	79.00	78.80	-3.20	1	1496
11:23:51	78.80	79.00	78.80	-3.20	1	1495
11:23:07	78.80	78.90	78.90	-3.10	1	1494
11:22:33	78.90	79.00	78.90	-3.10	1	1493
11:22:33	78.90	79.00	78.90	-3.10	1	1492
11:22:33	78.90	79.00	78.90	-3.10	1	1491
11:22:13	79.00	79.50	79.00	-3.00	10	1490
11:22:02	79.00	79.50	79.00	-3.00	1	1480
11:21:55	79.10	79.50	79.10	-2.90	1	1479
11:21:25	79.20	79.50	79.20	-2.80	2	1478
11:19:56	79.50	79.60	79.50	-2.50	2	1476
11:19:03	79.60	80.00	79.60	-2.40	1	1474
11:16:04	79.50	79.70	79.70	-2.30	1	1473
11:15:18	79.70	80.00	79.70	-2.30	1	1472
11:14:01	79.50	79.60	79.60	-2.40	1	1471
11:13:25	79.20	79.50	79.50	-2.50	1	1470
11:12:59	79.20	79.50	79.20	-2.80	2	1469
11:12:13	79.20	79.50	79.20	-2.80	1	1467
11:11:35	79.10	79.50	79.10	-2.90	1	1466
11:11:29	79.40	79.50	79.40	-2.60	1	1465
11:11:02	79.40	79.50	79.50	-2.50	1	1464
11:11:01	79.40	79.50	79.40	-2.60	1	1463
11:10:25	79.50	79.60	79.50	-2.50	3	1462
11:09:43	79.60	79.90	79.60	-2.40	1	1459
11:09:04	79.90	80.00	79.70	-2.30	2	1458
11:09:04	79.90	80.00	79.90	-2.10	2	1456
11:07:12	79.90	80.00	80.00	-2.00	1	1454
11:06:36	80.00	80.20	80.00	-2.00	1	1453
11:06:20	80.00	80.20	80.00	-2.00	1	1452
11:06:07	80.00	80.20	80.00	-2.00	5	1451
11:05:58	80.00	80.20	80.00	-2.00	2	1446
11:05:44	80.00	80.20	80.00	-2.00	1	1444
11:05:06	80.20	80.40	80.20	-1.80	1	1443
11:02:53	80.20	80.50	80.20	-1.80	2	1442
10:58:00	80.00	80.50	80.50	-1.50	1	1440
10:54:48	80.00	80.50	80.00	-2.00	1	1439
10:54:43	80.00	80.50	80.00	-2.00	1	1438
10:53:53	79.90	80.00	80.00	-2.00	1	1437
10:53:45	79.90	80.00	80.00	-2.00	2	1436
10:53:06	79.80	80.00	80.00	-2.00	1	1434
10:52:21	80.00	80.50	80.00	-2.00	1	1433
10:51:06	79.90	80.00	80.00	-2.00	1	1432
10:49:46	79.80	80.00	80.00	-2.00	1	1431
10:49:46	79.80	80.00	80.00	-2.00	1	1430
10:49:18	80.00	80.50	80.00	-2.00	5	1429
10:49:17	80.00	80.50	80.00	-2.00	1	1424
10:48:37	80.10	80.50	80.00	-2.00	1	1423
10:48:37	80.10	80.50	80.10	-1.90	1	1422
10:48:24	80.10	80.50	80.10	-1.90	1	1421
10:47:11	80.00	80.10	80.10	-1.90	1	1420
10:47:05	80.00	80.10	80.10	-1.90	1	1419
10:46:52	80.00	80.10	80.00	-2.00	1	1418
10:46:47	80.10	80.50	80.10	-1.90	1	1417
10:45:44	80.20	80.50	80.20	-1.80	5	1416
10:45:24	80.20	80.50	80.20	-1.80	1	1411
10:44:15	80.20	80.60	80.20	-1.80	1	1410
10:43:27	80.60	81.00	80.30	-1.70	2	1409
10:43:27	80.60	81.00	80.50	-1.50	1	1407
10:43:27	80.60	81.00	80.60	-1.40	2	1406
10:43:24	80.60	81.00	80.60	-1.40	1	1404
10:43:01	80.60	81.00	80.60	-1.40	1	1403
10:42:50	80.60	81.00	80.60	-1.40	2	1402
10:42:19	80.60	81.00	80.60	-1.40	1	1400
10:42:13	80.90	81.00	80.90	-1.10	4	1399
10:41:59	80.90	81.00	80.90	-1.10	1	1395
10:41:13	81.00	81.30	81.00	-1.00	2	1394
10:41:13	81.00	81.30	81.00	-1.00	3	1392
10:39:53	81.10	81.40	81.10	-0.90	1	1389
10:38:53	81.10	81.20	81.10	-0.90	1	1388
10:38:44	81.20	81.50	81.20	-0.80	2	1387
10:38:14	81.30	81.50	81.30	-0.70	2	1385
10:37:58	81.30	81.50	81.30	-0.70	1	1383
10:37:17	81.30	81.50	81.30	-0.70	2	1382
10:36:16	81.20	81.70	81.20	-0.80	1	1380
10:35:26	81.50	81.80	81.50	-0.50	1	1379
10:35:01	81.70	81.80	81.70	-0.30	1	1378
10:34:54	81.70	81.80	81.70	-0.30	1	1377
10:34:38	81.70	81.80	81.70	-0.30	1	1376
10:34:27	81.70	81.80	81.70	-0.30	1	1375
10:32:35	81.50	81.70	81.70	-0.30	1	1374
10:31:06	81.20	81.80	81.80	-0.20	1	1373
10:31:06	81.20	81.80	81.20	-0.80	1	1372
10:30:55	81.20	81.80	81.20	-0.80	1	1371
10:30:47	81.50	81.80	81.50	-0.50	1	1370
10:29:50	81.50	81.90	81.50	-0.50	1	1369
10:29:33	81.50	81.90	81.50	-0.50	1	1368
10:29:28	81.60	81.90	81.60	-0.40	1	1367
10:28:11	81.70	82.00	81.60	-0.40	1	1366
10:28:11	81.70	82.00	81.70	-0.30	1	1365
10:27:59	81.70	81.90	81.90	-0.10	1	1364
10:26:07	81.20	82.00	82.00	0	1	1363
10:26:06	81.20	82.00	82.00	0	1	1362
10:25:45	81.10	82.00	82.00	0	1	1361
10:25:07	81.00	81.50	82.00	0	7	1360
10:25:07	81.00	81.50	81.90	-0.10	1	1353
10:25:07	81.00	81.50	81.80	-0.20	1	1352
10:25:07	81.00	81.50	81.50	-0.50	1	1351
10:25:05	81.10	81.50	81.00	-1.00	1	1350
10:25:05	81.10	81.50	81.10	-0.90	1	1349
10:24:56	81.00	81.30	81.40	-0.60	1	1348
10:24:56	81.00	81.30	81.30	-0.70	1	1347
10:24:47	81.00	81.30	81.00	-1.00	1	1346
10:24:27	81.10	81.30	81.10	-0.90	3	1345
10:24:12	81.10	81.30	81.10	-0.90	1	1342
10:23:35	81.10	81.40	81.10	-0.90	1	1341
10:23:26	81.20	81.50	81.20	-0.80	2	1340
10:22:43	81.20	81.80	81.20	-0.80	2	1338
10:22:23	81.70	81.80	81.70	-0.30	1	1336
10:21:48	81.70	81.80	81.80	-0.20	1	1335
10:21:47	81.80	82.00	81.80	-0.20	1	1334
10:21:04	81.80	82.00	82.00	0	1	1333
10:20:50	81.70	82.00	82.00	0	3	1332
10:20:37	81.70	81.90	81.90	-0.10	1	1329
10:20:10	81.70	82.00	82.00	0	2	1328
10:19:57	82.00	82.20	82.00	0	2	1326
10:19:45	82.20	82.30	82.20	+0.20	1	1324
10:19:34	82.00	82.30	82.00	0	1	1323
10:19:30	82.10	82.30	82.00	0	1	1322
10:19:30	82.10	82.30	82.10	+0.10	1	1321
10:19:21	82.20	82.50	82.20	+0.20	1	1320
10:19:21	82.20	82.50	82.20	+0.20	1	1319
10:18:57	82.30	82.60	82.30	+0.30	1	1318
10:18:55	82.50	82.60	82.50	+0.50	1	1317
10:18:47	82.20	82.60	82.20	+0.20	1	1316
10:18:45	82.20	82.50	82.50	+0.50	1	1315
10:18:45	82.20	82.50	82.50	+0.50	1	1314
10:18:33	82.10	82.50	82.50	+0.50	1	1313
10:18:24	82.00	82.20	82.20	+0.20	1	1312
10:18:24	82.00	82.20	82.00	0	1	1311
10:18:06	82.20	82.60	82.20	+0.20	3	1310
10:17:51	82.30	82.60	82.30	+0.30	1	1307
10:17:50	82.30	82.60	82.60	+0.60	2	1306
10:17:45	82.40	82.60	82.40	+0.40	5	1304
10:17:41	82.50	82.60	82.50	+0.50	1	1299
10:17:37	82.40	82.50	82.50	+0.50	1	1298
10:17:36	82.40	82.50	82.50	+0.50	1	1297
10:17:33	82.40	82.50	82.40	+0.40	1	1296
10:17:33	82.30	82.40	82.40	+0.40	1	1295
10:17:28	82.20	82.30	82.40	+0.40	1	1294
10:17:28	82.20	82.30	82.30	+0.30	1	1293
10:17:13	82.00	82.20	82.20	+0.20	1	1292
10:17:08	81.90	82.00	82.00	0	1	1291
10:17:06	81.90	82.00	82.00	0	4	1290
10:17:04	81.90	82.00	82.00	0	7	1286
10:17:00	81.80	81.90	81.90	-0.10	1	1279
10:16:59	81.80	81.90	81.90	-0.10	2	1278
10:16:56	81.20	81.80	81.80	-0.20	1	1276
10:16:49	81.20	81.80	81.80	-0.20	1	1275
10:16:47	81.20	81.80	81.80	-0.20	1	1274
10:16:45	81.20	81.70	81.70	-0.30	1	1273
10:16:42	81.10	81.70	81.70	-0.30	1	1272
10:16:29	81.00	81.50	81.50	-0.50	1	1271
10:16:18	80.90	81.30	81.30	-0.70	1	1270
10:16:13	80.90	81.30	81.30	-0.70	1	1269
10:16:12	81.00	81.30	81.00	-1.00	1	1268
10:15:56	80.70	80.80	81.00	-1.00	2	1267
10:15:56	80.70	80.80	80.90	-1.10	2	1265
10:15:56	80.70	80.80	80.80	-1.20	1	1263
10:15:34	80.50	81.00	81.00	-1.00	1	1262
10:15:22	80.30	80.60	80.80	-1.20	2	1261
10:15:22	80.30	80.60	80.70	-1.30	1	1259
10:15:22	80.30	80.60	80.60	-1.40	1	1258
10:15:01	80.50	80.60	80.70	-1.30	1	1257
10:15:01	80.50	80.60	80.60	-1.40	1	1256
10:14:55	80.30	80.50	80.50	-1.50	1	1255
10:14:44	80.30	80.50	80.50	-1.50	1	1254
10:14:36	80.30	80.40	80.40	-1.60	1	1253
10:13:54	80.40	80.70	80.40	-1.60	2	1252
10:13:51	80.50	80.70	80.50	-1.50	2	1250
10:13:19	80.70	80.80	80.60	-1.40	1	1248
10:13:19	80.70	80.80	80.70	-1.30	1	1247
10:13:08	80.50	80.60	80.60	-1.40	1	1246
10:13:02	80.40	80.60	80.60	-1.40	1	1245
10:12:37	80.20	80.40	80.40	-1.60	1	1244
10:12:23	80.00	80.20	80.20	-1.80	1	1243
10:12:17	79.70	80.00	80.00	-2.00	1	1242
10:12:17	79.70	80.00	80.00	-2.00	1	1241
10:12:15	79.70	80.00	80.00	-2.00	2	1240
10:12:15	79.70	80.00	80.00	-2.00	2	1238
10:12:09	79.70	80.00	80.00	-2.00	2	1236
10:11:48	79.60	79.80	79.80	-2.20	2	1234
10:11:39	79.60	79.70	79.70	-2.30	1	1232
10:11:31	79.60	79.70	79.70	-2.30	1	1231
10:10:47	79.50	79.70	79.50	-2.50	3	1230
10:10:37	79.50	79.60	79.60	-2.40	2	1227
10:10:29	79.40	79.50	79.50	-2.50	1	1225
10:09:22	79.40	79.50	79.40	-2.60	2	1224
10:08:39	79.60	79.70	79.50	-2.50	2	1222
10:08:39	79.60	79.70	79.60	-2.40	1	1220
10:08:23	79.60	79.80	79.60	-2.40	1	1219
10:08:23	79.60	79.70	79.70	-2.30	1	1218
10:08:14	79.60	79.70	79.70	-2.30	1	1217
10:08:11	79.60	79.70	79.70	-2.30	1	1216
10:07:59	79.50	79.60	79.70	-2.30	1	1215
10:07:59	79.50	79.60	79.60	-2.40	1	1214
10:07:48	79.60	79.70	79.60	-2.40	2	1213
10:07:34	79.40	79.60	79.60	-2.40	1	1211
10:07:34	79.40	79.60	79.60	-2.40	1	1210
10:07:26	79.40	79.60	79.60	-2.40	1	1209
10:06:46	79.00	79.20	79.20	-2.80	2	1208
10:06:46	79.00	79.10	79.10	-2.90	1	1206
10:06:46	79.00	79.10	79.10	-2.90	1	1205
10:06:31	78.90	79.00	79.00	-3.00	1	1204
10:05:18	78.70	79.00	78.70	-3.30	1	1203
10:05:06	78.70	78.90	78.90	-3.10	1	1202
10:04:25	78.60	78.90	78.90	-3.10	1	1201
10:04:02	78.60	78.90	78.90	-3.10	1	1200
10:03:41	78.30	78.60	78.60	-3.40	5	1199
10:03:41	78.30	78.60	78.60	-3.40	1	1194
10:03:39	78.30	78.50	78.50	-3.50	1	1193
10:01:56	78.20	78.60	78.60	-3.40	2	1192
10:00:45	78.30	78.60	78.30	-3.70	1	1190
10:00:34	78.30	78.60	78.30	-3.70	1	1189
10:00:19	78.30	78.60	78.30	-3.70	1	1188
09:59:00	78.30	78.60	78.30	-3.70	5	1187
09:56:40	78.30	78.60	78.30	-3.70	1	1182
09:56:08	78.30	78.60	78.30	-3.70	1	1181
09:55:42	78.10	78.30	78.30	-3.70	1	1180
09:55:34	78.10	78.30	78.30	-3.70	1	1179
09:55:25	78.10	78.20	78.20	-3.80	2	1178
09:55:17	78.10	78.20	78.20	-3.80	1	1176
09:55:09	78.10	78.20	78.20	-3.80	1	1175
09:55:04	78.10	78.20	78.10	-3.90	1	1174
09:54:21	78.10	78.20	78.10	-3.90	1	1173
09:53:49	78.10	78.20	78.20	-3.80	1	1172
09:53:30	78.20	78.30	78.20	-3.80	6	1171
09:53:29	78.20	78.30	78.20	-3.80	1	1165
09:53:28	78.20	78.30	78.20	-3.80	1	1164
09:52:34	78.20	78.30	78.20	-3.80	1	1163
09:52:25	78.20	78.30	78.30	-3.70	1	1162
09:52:22	78.20	78.30	78.30	-3.70	1	1161
09:52:06	78.30	78.60	78.30	-3.70	1	1160
09:51:59	78.20	78.60	78.20	-3.80	3	1159
09:51:50	78.20	78.40	78.40	-3.60	5	1156
09:51:50	78.20	78.30	78.30	-3.70	5	1151
09:51:33	78.10	78.20	78.20	-3.80	1	1146
09:51:05	78.20	78.30	78.20	-3.80	2	1145
09:50:58	78.20	78.30	78.20	-3.80	1	1143
09:50:37	78.20	78.30	78.20	-3.80	1	1142
09:50:16	78.00	78.10	78.10	-3.90	1	1141
09:50:05	78.00	78.10	78.10	-3.90	1	1140
09:50:04	78.00	78.10	78.10	-3.90	1	1139
09:49:54	78.00	78.10	78.10	-3.90	1	1138
09:49:50	78.10	78.30	78.10	-3.90	4	1137
09:49:50	78.10	78.30	78.10	-3.90	1	1133
09:49:36	78.10	78.30	78.10	-3.90	2	1132
09:49:27	78.10	78.30	78.10	-3.90	1	1130
09:49:24	78.10	78.30	78.10	-3.90	2	1129
09:49:19	78.10	78.20	78.10	-3.90	1	1127
09:49:14	78.10	78.20	78.10	-3.90	1	1126
09:49:04	78.10	78.20	78.10	-3.90	3	1125
09:48:54	78.20	78.30	78.20	-3.80	1	1122
09:48:54	78.20	78.30	78.20	-3.80	11	1121
09:48:54	78.20	78.30	78.20	-3.80	1	1110
09:48:18	78.20	78.30	78.30	-3.70	1	1109
09:48:03	78.20	78.30	78.30	-3.70	1	1108
09:48:01	78.20	78.30	78.20	-3.80	4	1107
09:48:00	78.20	78.30	78.30	-3.70	1	1103
09:47:50	78.30	78.40	78.30	-3.70	6	1102
09:47:43	78.30	78.40	78.30	-3.70	1	1096
09:47:37	78.30	78.40	78.30	-3.70	1	1095
09:47:06	78.20	78.30	78.30	-3.70	1	1094
09:46:59	78.30	78.40	78.30	-3.70	1	1093
09:46:48	78.20	78.30	78.30	-3.70	1	1092
09:46:41	78.20	78.40	78.20	-3.80	1	1091
09:46:41	78.20	78.40	78.20	-3.80	1	1090
09:46:36	78.20	78.40	78.20	-3.80	1	1089
09:46:31	78.30	78.40	78.30	-3.70	1	1088
09:46:17	78.20	78.40	78.20	-3.80	1	1087
09:46:17	78.30	78.40	78.30	-3.70	8	1086
09:46:10	78.30	78.40	78.30	-3.70	1	1078
09:45:55	78.30	78.50	78.30	-3.70	5	1077
09:45:55	78.40	78.50	78.40	-3.60	1	1072
09:45:52	78.30	78.40	78.40	-3.60	1	1071
09:45:40	78.30	78.40	78.40	-3.60	1	1070
09:45:40	78.30	78.40	78.40	-3.60	1	1069
09:45:34	78.30	78.40	78.40	-3.60	1	1068
09:45:29	78.30	78.40	78.40	-3.60	1	1067
09:45:26	78.30	78.40	78.40	-3.60	1	1066
09:45:25	78.30	78.40	78.40	-3.60	1	1065
09:44:34	78.30	78.40	78.40	-3.60	2	1064
09:44:22	78.40	78.50	78.40	-3.60	1	1062
09:44:06	78.30	78.40	78.40	-3.60	1	1061
09:44:06	78.30	78.40	78.40	-3.60	1	1060
09:43:50	78.30	78.40	78.30	-3.70	1	1059
09:43:48	78.30	78.40	78.40	-3.60	1	1058
09:43:33	78.30	78.40	78.30	-3.70	1	1057
09:43:28	78.40	78.60	78.40	-3.60	2	1056
09:43:25	78.40	78.60	78.40	-3.60	2	1054
09:43:24	78.40	78.50	78.50	-3.50	1	1052
09:43:16	78.40	78.50	78.40	-3.60	1	1051
09:43:15	78.40	78.50	78.40	-3.60	1	1050
09:43:11	78.40	78.50	78.40	-3.60	1	1049
09:43:07	78.40	78.50	78.50	-3.50	1	1048
09:43:05	78.50	78.60	78.50	-3.50	16	1047
09:42:55	78.50	78.60	78.50	-3.50	1	1031
09:42:50	78.50	78.60	78.50	-3.50	1	1030
09:42:02	78.60	78.80	78.60	-3.40	3	1029
09:41:56	78.70	78.80	78.70	-3.30	3	1026
09:41:28	78.80	79.10	78.80	-3.20	3	1023
09:41:00	78.80	79.10	78.80	-3.20	1	1020
09:40:47	78.80	79.10	78.80	-3.20	1	1019
09:40:42	78.90	79.10	78.90	-3.10	1	1018
09:40:26	78.80	78.90	78.90	-3.10	1	1017
09:40:00	78.90	79.10	78.90	-3.10	1	1016
09:39:47	78.80	79.00	79.00	-3.00	1	1015
09:39:24	78.80	78.90	78.80	-3.20	1	1014
09:39:18	78.70	78.90	78.70	-3.30	1	1013
09:38:44	78.60	78.90	78.60	-3.40	1	1012
09:38:01	78.60	78.90	78.60	-3.40	1	1011
09:37:37	78.60	78.90	78.60	-3.40	2	1010
09:37:37	78.70	78.90	78.70	-3.30	1	1008
09:37:09	78.50	78.60	78.60	-3.40	1	1007
09:36:57	78.50	78.60	78.60	-3.40	2	1006
09:36:51	78.50	78.70	78.70	-3.30	1	1004
09:36:33	78.50	78.60	78.60	-3.40	1	1003
09:36:26	78.50	78.70	78.50	-3.50	1	1002
09:36:16	78.50	78.70	78.50	-3.50	2	1001
09:36:12	78.50	78.70	78.50	-3.50	1	999
09:35:26	78.50	78.70	78.50	-3.50	1	998
09:35:21	78.40	78.90	78.40	-3.60	1	997
09:35:09	78.40	78.50	78.50	-3.50	3	996
09:34:59	78.40	78.50	78.40	-3.60	1	993
09:34:54	78.40	78.50	78.50	-3.50	2	992
09:34:48	78.50	78.90	78.50	-3.50	3	990
09:34:24	78.50	78.90	78.50	-3.50	1	987
09:34:19	78.40	78.50	78.50	-3.50	1	986
09:34:10	78.50	78.90	78.50	-3.50	1	985
09:33:41	78.20	78.30	78.30	-3.70	2	984
09:33:34	78.20	79.00	79.00	-3.00	1	982
09:33:30	78.20	78.30	78.30	-3.70	1	981
09:33:27	78.30	79.00	78.30	-3.70	2	980
09:33:19	78.50	79.00	78.40	-3.60	2	978
09:33:19	78.50	79.00	78.50	-3.50	1	976
09:33:15	78.40	78.50	78.50	-3.50	1	975
09:33:12	78.20	78.40	78.40	-3.60	1	974
09:32:59	78.20	78.40	78.40	-3.60	1	973
09:32:54	78.10	78.40	78.10	-3.90	1	972
09:32:52	78.10	78.20	78.20	-3.80	1	971
09:32:43	78.20	78.40	78.20	-3.80	1	970
09:32:37	78.10	78.20	78.20	-3.80	2	969
09:32:22	78.20	78.40	78.20	-3.80	1	967
09:32:16	78.10	78.20	78.20	-3.80	2	966
09:32:14	78.10	78.20	78.20	-3.80	2	964
09:32:13	78.10	78.20	78.20	-3.80	1	962
09:32:10	78.10	78.20	78.10	-3.90	1	961
09:32:02	78.10	78.20	78.10	-3.90	1	960
09:31:59	78.10	78.20	78.10	-3.90	1	959
09:31:55	78.10	78.20	78.10	-3.90	1	958
09:31:48	78.10	78.20	78.20	-3.80	1	957
09:31:40	78.10	78.40	78.10	-3.90	10	956
09:31:40	78.10	78.20	78.20	-3.80	1	946
09:31:39	78.20	78.40	78.20	-3.80	1	945
09:31:32	78.10	78.20	78.20	-3.80	1	944
09:31:31	78.20	78.40	78.20	-3.80	1	943
09:31:30	78.20	78.40	78.20	-3.80	1	942
09:31:28	78.20	78.40	78.20	-3.80	1	941
09:31:28	78.20	78.40	78.20	-3.80	5	940
09:31:18	78.30	78.40	78.20	-3.80	2	935
09:31:18	78.30	78.40	78.30	-3.70	1	933
09:31:14	78.30	78.40	78.30	-3.70	2	932
09:31:12	78.40	78.50	78.30	-3.70	1	930
09:31:12	78.40	78.50	78.40	-3.60	1	929
09:31:05	78.40	78.50	78.40	-3.60	1	928
09:31:01	78.30	78.50	78.30	-3.70	1	927
09:30:58	78.30	78.50	78.30	-3.70	1	926
09:30:55	78.30	78.50	78.50	-3.50	1	925
09:30:48	78.30	78.50	78.50	-3.50	1	924
09:30:47	78.30	78.40	78.40	-3.60	1	923
09:30:44	78.30	78.40	78.30	-3.70	1	922
09:30:44	78.40	78.50	78.40	-3.60	1	921
09:30:41	78.40	78.50	78.40	-3.60	1	920
09:30:40	78.50	79.10	78.50	-3.50	1	919
09:30:37	78.50	79.10	78.50	-3.50	20	918
09:30:34	78.50	79.10	78.50	-3.50	9	898
09:30:33	78.50	79.10	78.50	-3.50	1	889
09:30:32	78.50	79.10	78.50	-3.50	1	888
09:30:30	78.60	79.10	78.60	-3.40	1	887
09:30:25	78.50	78.60	78.60	-3.40	2	886
09:30:17	78.60	79.10	78.60	-3.40	5	884
09:30:16	78.60	79.10	78.60	-3.40	2	879
09:30:12	78.70	79.30	78.70	-3.30	1	877
09:30:08	78.70	79.30	78.70	-3.30	2	876
09:30:05	78.70	79.30	78.70	-3.30	1	874
09:29:56	78.70	79.30	78.70	-3.30	1	873
09:29:55	78.70	79.30	78.70	-3.30	1	872
09:29:52	78.70	79.00	79.00	-3.00	2	871
09:29:49	78.80	79.00	78.80	-3.20	4	869
09:29:39	78.80	79.00	79.00	-3.00	1	865
09:29:36	78.90	79.30	78.90	-3.10	3	864
09:29:36	79.00	79.30	79.00	-3.00	1	861
09:29:36	79.20	79.30	79.00	-3.00	40	860
09:29:36	79.20	79.30	79.10	-2.90	15	820
09:29:36	79.20	79.30	79.20	-2.80	9	805
09:29:11	79.30	79.40	79.30	-2.70	1	796
09:28:45	79.20	79.40	79.20	-2.80	2	795
09:28:32	79.20	79.40	79.40	-2.60	1	793
09:28:04	79.30	79.50	79.30	-2.70	2	792
09:27:20	79.40	79.50	79.30	-2.70	3	790
09:27:20	79.40	79.50	79.40	-2.60	1	787
09:27:17	79.40	79.50	79.50	-2.50	1	786
09:27:12	79.30	79.50	79.30	-2.70	1	785
09:26:39	79.30	79.50	79.30	-2.70	1	784
09:26:32	79.30	79.60	79.30	-2.70	1	783
09:26:28	79.30	79.60	79.30	-2.70	1	782
09:26:26	79.30	79.60	79.30	-2.70	1	781
09:26:11	79.50	79.60	79.50	-2.50	5	780
09:26:11	79.50	79.60	79.50	-2.50	6	775
09:26:11	79.50	79.60	79.50	-2.50	1	769
09:25:57	79.50	79.70	79.50	-2.50	8	768
09:25:30	79.50	79.60	79.60	-2.40	1	760
09:25:20	79.60	79.90	79.60	-2.40	4	759
09:25:19	79.60	79.90	79.60	-2.40	1	755
09:25:18	79.60	79.90	79.60	-2.40	1	754
09:25:09	79.60	79.90	79.60	-2.40	1	753
09:24:50	79.60	79.70	79.70	-2.30	1	752
09:24:50	79.60	79.70	79.60	-2.40	1	751
09:24:44	79.60	79.70	79.60	-2.40	1	750
09:24:28	79.70	80.00	79.70	-2.30	1	749
09:24:27	79.70	80.00	79.70	-2.30	2	748
09:24:00	79.70	80.00	79.70	-2.30	1	746
09:23:59	79.70	80.00	79.70	-2.30	1	745
09:23:42	79.60	79.70	79.70	-2.30	1	744
09:23:31	79.80	80.00	79.80	-2.20	3	743
09:23:27	79.80	79.90	79.80	-2.20	4	740
09:23:20	79.90	80.00	79.90	-2.10	1	736
09:23:11	79.80	79.90	79.90	-2.10	1	735
09:23:03	79.80	79.90	79.90	-2.10	1	734
09:22:21	79.80	80.00	80.00	-2.00	2	733
09:22:08	79.60	79.80	79.80	-2.20	1	731
09:21:58	79.70	79.80	79.70	-2.30	1	730
09:21:31	79.70	79.80	79.70	-2.30	2	729
09:21:30	79.70	79.80	79.70	-2.30	1	727
09:21:26	79.70	79.80	79.80	-2.20	3	726
09:21:01	79.70	79.80	79.70	-2.30	1	723
09:20:47	79.70	79.80	79.80	-2.20	5	722
09:20:19	79.60	79.70	79.70	-2.30	1	717
09:20:09	79.60	79.70	79.70	-2.30	1	716
09:20:06	79.60	79.70	79.70	-2.30	1	715
09:19:39	79.60	79.70	79.70	-2.30	1	714
09:19:25	79.70	79.80	79.70	-2.30	3	713
09:19:18	79.70	79.80	79.80	-2.20	1	710
09:19:07	79.70	79.80	79.80	-2.20	1	709
09:18:44	79.70	79.80	79.80	-2.20	2	708
09:18:34	79.70	79.80	79.70	-2.30	1	706
09:18:17	79.70	79.80	79.80	-2.20	1	705
09:18:11	79.70	79.80	79.80	-2.20	1	704
09:18:06	79.60	79.70	79.70	-2.30	1	703
09:17:47	79.60	79.70	79.70	-2.30	1	702
09:17:47	79.60	79.70	79.70	-2.30	2	701
09:17:12	79.60	79.70	79.60	-2.40	1	699
09:16:34	79.30	79.60	79.60	-2.40	1	698
09:16:17	79.20	79.50	79.50	-2.50	1	697
09:16:17	79.20	79.40	79.40	-2.60	1	696
09:16:00	79.10	79.30	79.30	-2.70	1	695
09:15:59	79.20	79.30	79.20	-2.80	2	694
09:15:45	79.10	79.30	79.10	-2.90	1	692
09:15:43	79.10	79.30	79.10	-2.90	1	691
09:15:40	79.00	79.10	79.10	-2.90	2	690
09:15:38	79.00	79.10	79.10	-2.90	2	688
09:15:37	79.10	79.30	79.10	-2.90	1	686
09:15:34	79.10	79.30	79.10	-2.90	1	685
09:15:31	79.10	79.30	79.10	-2.90	1	684
09:15:24	79.10	79.30	79.10	-2.90	2	683
09:15:23	79.20	79.30	79.20	-2.80	1	681
09:15:17	79.10	79.30	79.10	-2.90	1	680
09:15:13	79.10	79.30	79.10	-2.90	1	679
09:15:13	79.10	79.30	79.10	-2.90	1	678
09:15:13	79.20	79.30	79.20	-2.80	1	677
09:15:13	79.20	79.30	79.20	-2.80	1	676
09:15:13	79.20	79.30	79.20	-2.80	1	675
09:15:07	79.20	79.30	79.20	-2.80	1	674
09:14:54	79.10	79.30	79.10	-2.90	1	673
09:14:46	79.20	79.50	79.10	-2.90	2	672
09:14:46	79.20	79.50	79.20	-2.80	3	670
09:14:46	79.30	79.50	79.30	-2.70	1	667
09:14:43	79.30	79.50	79.30	-2.70	1	666
09:14:39	79.30	79.50	79.30	-2.70	1	665
09:14:28	79.30	79.70	79.30	-2.70	1	664
09:14:07	79.40	79.70	79.30	-2.70	4	663
09:14:07	79.40	79.70	79.40	-2.60	1	659
09:14:07	79.50	79.70	79.50	-2.50	1	658
09:14:01	79.50	79.70	79.50	-2.50	4	657
09:14:01	79.50	79.60	79.50	-2.50	2	653
09:13:41	79.50	79.80	79.50	-2.50	2	651
09:13:38	79.50	79.80	79.50	-2.50	2	649
09:13:33	79.50	79.80	79.50	-2.50	1	647
09:13:29	79.60	79.80	79.60	-2.40	1	646
09:13:22	79.60	79.80	79.80	-2.20	1	645
09:13:17	79.80	80.00	79.80	-2.20	1	644
09:13:09	80.00	80.50	80.00	-2.00	4	643
09:13:09	80.00	80.50	80.00	-2.00	2	639
09:12:50	80.10	80.50	80.10	-1.90	1	637
09:12:39	80.00	80.50	80.50	-1.50	1	636
09:12:37	80.30	80.50	80.30	-1.70	1	635
09:12:15	80.30	80.60	80.60	-1.40	1	634
09:12:09	80.30	80.60	80.60	-1.40	1	633
09:11:54	80.30	80.60	80.60	-1.40	1	632
09:11:37	80.30	80.60	80.60	-1.40	1	631
09:11:36	80.60	80.70	80.60	-1.40	2	630
09:11:33	80.60	80.70	80.60	-1.40	1	628
09:11:32	80.60	80.70	80.70	-1.30	1	627
09:11:08	80.60	80.70	80.60	-1.40	1	626
09:11:07	80.60	80.70	80.70	-1.30	1	625
09:11:02	80.60	80.70	80.60	-1.40	1	624
09:10:56	80.40	80.60	80.60	-1.40	1	623
09:10:53	80.30	80.60	80.60	-1.40	1	622
09:10:52	80.30	80.70	80.70	-1.30	1	621
09:10:52	80.30	80.60	80.60	-1.40	1	620
09:10:42	80.30	80.60	80.60	-1.40	1	619
09:10:30	80.00	80.30	80.30	-1.70	1	618
09:10:30	80.00	80.30	80.30	-1.70	1	617
09:10:28	80.00	80.30	80.30	-1.70	3	616
09:10:23	80.00	80.30	80.30	-1.70	1	613
09:10:16	79.60	80.00	80.00	-2.00	3	612
09:10:14	79.90	80.00	79.90	-2.10	1	609
09:10:08	79.90	80.00	80.00	-2.00	1	608
09:09:59	80.00	80.20	80.00	-2.00	7	607
09:09:59	80.00	80.20	80.00	-2.00	1	600
09:09:47	80.00	80.30	80.00	-2.00	1	599
09:09:41	79.90	80.00	80.00	-2.00	3	598
09:09:37	79.90	80.00	80.00	-2.00	1	595
09:09:31	79.90	80.00	80.00	-2.00	3	594
09:09:23	79.50	79.90	79.90	-2.10	3	591
09:09:23	79.50	79.80	79.80	-2.20	1	588
09:08:43	79.40	79.80	79.40	-2.60	1	587
09:08:39	79.30	79.80	79.30	-2.70	1	586
09:08:39	79.30	79.40	79.40	-2.60	1	585
09:08:29	79.30	79.80	79.30	-2.70	3	584
09:08:00	79.30	79.80	79.30	-2.70	1	581
09:07:58	79.30	79.50	79.50	-2.50	1	580
09:07:53	79.50	79.80	79.30	-2.70	2	579
09:07:53	79.50	79.80	79.50	-2.50	3	577
09:07:51	79.50	79.80	79.80	-2.20	1	574
09:07:47	79.50	79.80	79.50	-2.50	2	573
09:07:44	79.50	79.80	79.50	-2.50	1	571
09:07:31	79.50	79.90	79.50	-2.50	1	570
09:07:25	79.50	79.80	79.80	-2.20	1	569
09:07:25	79.50	79.70	79.70	-2.30	2	568
09:07:04	79.20	79.50	79.50	-2.50	1	566
09:06:57	79.20	79.50	79.20	-2.80	1	565
09:06:25	79.00	79.80	79.00	-3.00	1	564
09:06:25	79.00	79.70	79.80	-2.20	1	563
09:06:25	79.00	79.70	79.70	-2.30	1	562
09:06:23	79.00	79.80	79.00	-3.00	1	561
09:06:20	79.00	79.80	79.00	-3.00	2	560
09:06:20	79.00	79.80	79.00	-3.00	1	558
09:06:18	79.00	79.80	79.00	-3.00	1	557
09:06:07	78.50	78.70	78.70	-3.30	2	556
09:06:03	78.60	79.90	78.50	-3.50	1	554
09:06:03	78.60	79.90	78.60	-3.40	2	553
09:06:01	78.60	79.80	79.80	-2.20	1	551
09:05:56	78.90	79.80	78.60	-3.40	2	550
09:05:56	78.90	79.80	78.80	-3.20	2	548
09:05:56	78.90	79.80	78.90	-3.10	1	546
09:05:56	79.00	79.80	79.00	-3.00	1	545
09:05:55	79.00	79.80	79.00	-3.00	5	544
09:05:55	79.00	79.60	79.60	-2.40	2	539
09:05:55	79.00	79.60	79.00	-3.00	5	537
09:05:55	79.30	79.60	79.00	-3.00	1	532
09:05:55	79.30	79.60	79.10	-2.90	1	531
09:05:55	79.30	79.60	79.30	-2.70	3	530
09:05:54	79.50	79.60	79.30	-2.70	1	527
09:05:54	79.50	79.60	79.40	-2.60	1	526
09:05:54	79.50	79.60	79.50	-2.50	3	525
09:05:48	79.50	79.60	79.50	-2.50	1	522
09:05:40	79.30	79.50	79.50	-2.50	2	521
09:05:34	79.30	79.50	79.30	-2.70	1	519
09:05:33	79.30	79.50	79.30	-2.70	1	518
09:05:28	79.30	79.50	79.30	-2.70	1	517
09:05:28	79.30	79.50	79.30	-2.70	1	516
09:05:27	79.10	79.30	79.30	-2.70	1	515
09:05:21	78.80	79.00	79.00	-3.00	5	514
09:05:19	78.80	79.00	78.80	-3.20	1	509
09:05:18	78.90	79.00	78.90	-3.10	5	508
09:05:18	78.90	79.30	79.30	-2.70	1	503
09:05:17	79.00	79.30	79.00	-3.00	1	502
09:05:15	79.00	79.30	79.00	-3.00	1	501
09:05:15	79.00	79.30	79.00	-3.00	8	500
09:05:08	79.20	79.50	79.00	-3.00	1	492
09:05:08	79.20	79.50	79.10	-2.90	2	491
09:05:08	79.20	79.50	79.20	-2.80	2	489
09:05:07	79.30	79.50	79.30	-2.70	1	487
09:04:57	79.50	79.60	79.50	-2.50	1	486
09:04:55	79.60	79.90	79.60	-2.40	1	485
09:04:55	79.70	79.90	79.70	-2.30	1	484
09:04:55	79.70	79.90	79.70	-2.30	1	483
09:04:54	79.80	79.90	79.80	-2.20	1	482
09:04:52	79.80	80.00	79.80	-2.20	1	481
09:04:49	79.90	80.00	79.90	-2.10	2	480
09:04:49	79.90	80.00	80.00	-2.00	1	478
09:04:45	79.90	80.00	80.00	-2.00	1	477
09:04:44	79.90	80.00	80.00	-2.00	1	476
09:04:43	80.00	80.10	80.00	-2.00	3	475
09:04:42	80.00	80.10	80.00	-2.00	2	472
09:04:42	80.00	80.10	80.00	-2.00	7	470
09:04:38	80.00	80.10	80.00	-2.00	1	463
09:04:36	80.10	80.30	80.10	-1.90	2	462
09:04:30	80.10	80.40	80.10	-1.90	1	460
09:04:23	80.10	80.30	80.30	-1.70	1	459
09:04:22	80.20	80.60	80.20	-1.80	8	458
09:04:20	80.40	80.60	80.40	-1.60	1	450
09:04:19	80.30	80.60	80.30	-1.70	1	449
09:04:09	80.40	80.70	80.40	-1.60	1	448
09:04:07	80.50	80.70	80.50	-1.50	2	447
09:03:57	80.70	80.90	80.70	-1.30	1	445
09:03:52	80.30	80.60	80.70	-1.30	2	444
09:03:52	80.30	80.60	80.60	-1.40	1	442
09:03:50	80.30	80.40	80.40	-1.60	1	441
09:03:49	80.40	80.60	80.40	-1.60	3	440
09:03:45	80.40	80.60	80.60	-1.40	1	437
09:03:34	80.50	80.60	80.30	-1.70	4	436
09:03:34	80.50	80.60	80.50	-1.50	1	432
09:03:27	80.30	80.60	80.30	-1.70	1	431
09:03:26	80.30	80.50	80.50	-1.50	1	430
09:03:19	80.30	80.50	80.50	-1.50	1	429
09:03:09	80.30	80.70	80.70	-1.30	1	428
09:03:06	80.20	80.70	80.20	-1.80	5	427
09:03:04	80.20	80.70	80.70	-1.30	1	422
09:02:59	80.20	80.70	80.70	-1.30	1	421
09:02:58	80.70	80.90	80.70	-1.30	1	420
09:02:57	80.70	80.90	80.20	-1.80	2	419
09:02:57	80.70	80.90	80.60	-1.40	1	417
09:02:57	80.70	80.90	80.70	-1.30	2	416
09:02:53	80.70	80.90	80.70	-1.30	1	414
09:02:51	80.70	80.90	80.70	-1.30	1	413
09:02:47	80.70	80.90	80.70	-1.30	1	412
09:02:40	80.70	80.90	80.70	-1.30	1	411
09:02:32	80.70	80.90	80.90	-1.10	1	410
09:02:32	80.20	80.50	80.50	-1.50	1	409
09:02:30	80.60	80.90	80.60	-1.40	2	408
09:02:27	80.70	80.90	80.70	-1.30	1	406
09:02:27	80.70	80.90	80.90	-1.10	1	405
09:02:24	80.20	80.90	80.90	-1.10	1	404
09:02:14	80.20	80.60	80.60	-1.40	4	403
09:02:06	80.00	80.20	80.20	-1.80	1	399
09:02:06	80.00	80.20	80.00	-2.00	1	398
09:02:04	80.00	80.20	80.00	-2.00	1	397
09:02:00	80.00	80.20	80.00	-2.00	1	396
09:01:57	80.00	80.20	80.00	-2.00	1	395
09:01:57	79.80	79.90	80.00	-2.00	26	394
09:01:57	79.80	79.90	79.90	-2.10	1	368
09:01:56	79.80	80.00	80.00	-2.00	1	367
09:01:55	79.80	80.00	80.00	-2.00	1	366
09:01:53	79.90	80.00	79.90	-2.10	1	365
09:01:53	79.90	80.00	79.90	-2.10	1	364
09:01:49	79.90	80.00	80.00	-2.00	1	363
09:01:47	79.90	80.00	79.80	-2.20	1	362
09:01:47	79.90	80.00	79.90	-2.10	1	361
09:01:47	79.90	80.00	79.90	-2.10	1	360
09:01:46	79.80	79.90	79.90	-2.10	2	359
09:01:46	79.80	79.90	79.80	-2.20	1	357
09:01:44	79.70	79.80	79.80	-2.20	1	356
09:01:40	78.90	79.70	79.70	-2.30	1	355
09:01:38	79.10	79.80	78.90	-3.10	1	354
09:01:38	79.10	79.80	79.10	-2.90	1	353
09:01:36	79.10	79.70	79.70	-2.30	2	352
09:01:31	79.20	79.90	79.00	-3.00	2	350
09:01:31	79.20	79.90	79.20	-2.80	1	348
09:01:29	79.20	79.90	79.90	-2.10	3	347
09:01:29	79.20	79.70	79.70	-2.30	1	344
09:01:28	79.20	79.70	79.70	-2.30	1	343
09:01:25	78.80	79.80	79.80	-2.20	1	342
09:01:24	79.00	79.80	79.00	-3.00	1	341
09:01:22	78.80	79.80	79.80	-2.20	1	340
09:01:19	78.70	79.90	78.70	-3.30	1	339
09:01:16	78.70	79.90	80.00	-2.00	2	338
09:01:16	78.70	79.90	79.90	-2.10	3	336
09:01:11	78.50	80.00	78.50	-3.50	3	333
09:01:10	78.50	80.00	78.50	-3.50	1	330
09:01:10	78.50	80.00	80.00	-2.00	1	329
09:01:08	78.50	79.90	80.00	-2.00	7	328
09:01:08	78.50	79.90	79.90	-2.10	3	321
09:01:03	78.30	80.00	80.00	-2.00	1	318
09:01:03	78.30	78.50	78.50	-3.50	1	317
09:01:02	78.30	78.50	78.50	-3.50	1	316
09:01:01	78.50	80.00	78.50	-3.50	3	315
09:00:58	78.50	80.00	80.00	-2.00	1	312
09:00:56	79.00	80.00	78.50	-3.50	2	311
09:00:56	79.00	80.00	79.00	-3.00	3	309
09:00:49	78.30	80.00	80.00	-2.00	1	306
09:00:49	78.30	78.50	78.50	-3.50	1	305
09:00:47	78.20	78.50	78.00	-4.00	5	304
09:00:47	78.20	78.50	78.20	-3.80	5	299
09:00:47	78.20	78.50	78.50	-3.50	1	294
09:00:45	78.20	78.50	78.50	-3.50	1	293
09:00:42	78.20	78.50	78.50	-3.50	1	292
09:00:41	78.30	78.50	78.00	-4.00	16	291
09:00:41	78.30	78.50	78.20	-3.80	3	275
09:00:41	78.30	78.50	78.30	-3.70	1	272
09:00:40	78.30	78.50	78.50	-3.50	1	271
09:00:40	78.30	78.50	78.50	-3.50	1	270
09:00:39	78.20	78.50	78.50	-3.50	1	269
09:00:38	78.20	78.50	78.50	-3.50	2	268
09:00:37	78.20	78.50	78.50	-3.50	5	266
09:00:37	78.20	78.50	78.50	-3.50	1	261
09:00:36	78.20	78.50	78.50	-3.50	1	260
09:00:36	78.20	78.50	78.50	-3.50	1	259
09:00:34	78.20	78.50	78.50	-3.50	1	258
09:00:33	78.00	78.50	78.50	-3.50	5	257
09:00:33	78.00	78.20	78.20	-3.80	1	252
09:00:32	78.20	78.50	78.20	-3.80	2	251
09:00:29	78.20	78.50	78.50	-3.50	2	249
09:00:28	78.30	78.50	78.20	-3.80	2	247
09:00:28	78.30	78.50	78.30	-3.70	3	245
09:00:27	78.30	78.50	78.50	-3.50	1	242
09:00:25	78.30	78.50	78.50	-3.50	1	241
09:00:24	79.00	80.00	78.50	-3.50	12	240
09:00:24	79.00	80.00	78.60	-3.40	1	228
09:00:24	79.00	80.00	79.00	-3.00	11	227
09:00:22	79.00	80.00	80.00	-2.00	1	216
09:00:22	79.00	80.00	80.00	-2.00	1	215
09:00:20	79.00	80.00	79.00	-3.00	3	214
09:00:19	79.00	80.00	80.00	-2.00	1	211
09:00:17	79.00	80.00	79.00	-3.00	8	210
09:00:17	79.80	80.00	79.00	-3.00	4	202
09:00:17	79.80	80.00	79.20	-2.80	2	198
09:00:17	79.80	80.00	79.40	-2.60	1	196
09:00:17	79.80	80.00	79.60	-2.40	2	195
09:00:17	79.80	80.00	79.80	-2.20	1	193
09:00:14	79.80	80.00	80.00	-2.00	1	192
09:00:13	--	--	80.00	-2.00	191	191

　

其他人也逛...

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

ROG Phone 9 Pro(16GB/512GB)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值10, 000元

MyCard 10000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PS5 Slim 輕型光碟版主機加贈指定片單

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

SAMSUNG Galaxy S24 Ultra (12G/256G)

SONY Xperia 10VI (8G/128G)

【盤前焦點】台股橫向整理留意...

博盛半導體掛牌上櫃盤中股價上...

我的自選股

即時重大訊息

‧金管會放寬財管2.0申請門檻估...
‧資策會攜手2大學啟動AI教育合作...
‧建新：切入智慧物流與天然氣管...

加密貨幣

比特幣BTC	95494.68	-3,181.23	-3.22%
以太幣ETH	3323.25	-168.71	-4.83%
瑞波幣XRP	2.16	-0.16	-7.08%
比特幣現金BCH	437.49	-32.78	-6.97%
萊特幣LTC	102.12	-6.20	-5.73%
卡達幣ADA	0.861759	-0.07	-7.98%
波場幣TRX	0.251821	0.00	-1.76%
恆星幣XLM	0.355058	-0.05	-11.67%

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。