最新經部：輝達來台設全亞洲首座研發中心打造超級電腦熱門碧桂園中國境內債務展期通過房屋銷售持續大跌

更新報價

昭　輝 (1339) 汽車工業上市

78.30 ▲+3.30 +4.40% 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.30	2,078	78.20	3	78.30	23	75.50	80.50	73.50	75.00

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	78.20	78.30	78.30	+3.30	4	2078
13:30:00	78.10	78.30	78.30	+3.30	54	2074
13:24:59	78.10	78.20	78.20	+3.20	1	2020
13:24:55	78.10	78.50	78.50	+3.50	4	2019
13:24:55	78.40	78.50	78.40	+3.40	1	2015
13:24:55	78.10	78.40	78.40	+3.40	4	2014
13:24:43	78.20	78.40	78.20	+3.20	1	2010
13:24:27	78.10	78.50	78.10	+3.10	1	2009
13:24:07	78.20	78.50	78.20	+3.20	1	2008
13:24:06	78.20	78.30	78.30	+3.30	1	2007
13:24:00	78.20	78.30	78.20	+3.20	2	2006
13:23:40	78.20	78.30	78.20	+3.20	1	2004
13:23:13	78.20	78.30	78.20	+3.20	1	2003
13:23:06	78.20	78.30	78.20	+3.20	1	2002
13:23:01	78.20	78.30	78.20	+3.20	1	2001
13:22:44	78.20	78.40	78.20	+3.20	1	2000
13:22:34	78.30	78.40	78.30	+3.30	1	1999
13:22:16	78.20	78.40	78.20	+3.20	1	1998
13:22:11	78.20	78.30	78.30	+3.30	1	1997
13:21:49	78.30	78.40	78.30	+3.30	2	1996
13:21:47	78.30	78.40	78.30	+3.30	1	1994
13:21:47	78.30	78.40	78.30	+3.30	1	1993
13:21:46	78.30	78.40	78.30	+3.30	1	1992
13:21:32	78.30	78.40	78.30	+3.30	2	1991
13:21:19	78.40	78.50	78.40	+3.40	1	1989
13:21:16	78.40	78.50	78.40	+3.40	4	1988
13:21:16	78.40	78.50	78.40	+3.40	1	1984
13:21:14	78.40	78.50	78.40	+3.40	1	1983
13:20:43	78.40	78.60	78.40	+3.40	2	1982
13:20:14	78.30	78.60	78.60	+3.60	1	1980
13:20:13	78.40	78.60	78.40	+3.40	1	1979
13:20:13	78.50	78.60	78.50	+3.50	8	1978
13:19:19	78.50	78.60	78.60	+3.60	1	1970
13:19:09	78.50	78.60	78.60	+3.60	2	1969
13:19:00	78.50	78.60	78.50	+3.50	1	1967
13:18:13	78.50	78.60	78.50	+3.50	1	1966
13:17:52	78.50	78.60	78.60	+3.60	3	1965
13:16:58	78.40	78.50	78.50	+3.50	3	1962
13:16:58	78.40	78.50	78.50	+3.50	5	1959
13:16:47	78.40	78.50	78.40	+3.40	1	1954
13:15:18	78.20	78.30	78.30	+3.30	3	1953
13:15:18	78.20	78.30	78.30	+3.30	2	1950
13:15:11	78.20	78.40	78.50	+3.50	12	1948
13:15:11	78.20	78.40	78.40	+3.40	3	1936
13:14:53	78.30	78.40	78.30	+3.30	2	1933
13:14:41	78.30	78.40	78.30	+3.30	2	1931
13:13:57	78.30	78.50	78.30	+3.30	1	1929
13:13:22	78.40	78.50	78.40	+3.40	6	1928
13:13:00	78.30	78.40	78.40	+3.40	2	1922
13:12:47	78.30	78.40	78.40	+3.40	1	1920
13:12:32	78.40	78.50	78.40	+3.40	3	1919
13:11:36	78.40	78.50	78.40	+3.40	2	1916
13:11:36	78.20	78.40	78.40	+3.40	1	1914
13:11:36	78.20	78.40	78.40	+3.40	1	1913
13:11:35	78.30	78.40	78.30	+3.30	2	1912
13:11:35	78.30	78.40	78.30	+3.30	8	1910
13:10:34	78.20	78.40	78.40	+3.40	5	1902
13:07:05	78.10	78.40	78.40	+3.40	1	1897
13:06:13	78.20	78.30	78.30	+3.30	1	1896
13:05:27	78.20	78.40	78.20	+3.20	1	1895
13:05:13	78.20	78.40	78.20	+3.20	1	1894
13:02:09	78.10	78.20	78.20	+3.20	2	1893
13:02:08	78.10	78.20	78.10	+3.10	3	1891
13:01:37	78.20	78.30	78.20	+3.20	2	1888
13:01:03	78.20	78.30	78.20	+3.20	3	1886
13:01:03	78.30	78.40	78.30	+3.30	1	1883
13:00:54	78.20	78.40	78.40	+3.40	1	1882
12:57:49	78.40	78.50	78.40	+3.40	1	1881
12:57:49	78.40	78.50	78.40	+3.40	1	1880
12:57:18	78.30	78.40	78.40	+3.40	3	1879
12:52:30	78.30	78.50	78.30	+3.30	2	1876
12:51:24	78.40	78.50	78.40	+3.40	10	1874
12:51:19	78.30	78.40	78.40	+3.40	1	1864
12:50:50	78.30	78.40	78.40	+3.40	1	1863
12:49:48	78.40	78.50	78.40	+3.40	2	1862
12:49:03	78.30	78.50	78.30	+3.30	1	1860
12:47:01	78.30	78.50	78.30	+3.30	3	1859
12:45:11	78.30	78.50	78.30	+3.30	6	1856
12:42:41	78.20	78.30	78.30	+3.30	2	1850
12:41:18	78.20	78.30	78.20	+3.20	1	1848
12:40:52	78.30	78.50	78.30	+3.30	1	1847
12:40:50	78.30	78.50	78.30	+3.30	1	1846
12:40:08	78.30	78.50	78.30	+3.30	1	1845
12:39:52	78.30	78.50	78.30	+3.30	1	1844
12:39:05	78.40	78.50	78.40	+3.40	3	1843
12:38:16	78.50	78.60	78.50	+3.50	1	1840
12:36:48	78.50	78.60	78.50	+3.50	1	1839
12:35:34	78.40	78.50	78.50	+3.50	1	1838
12:35:06	78.50	78.60	78.50	+3.50	1	1837
12:34:42	78.50	78.60	78.50	+3.50	3	1836
12:33:10	78.60	78.70	78.60	+3.60	1	1833
12:32:20	78.50	78.60	78.60	+3.60	1	1832
12:31:20	78.50	78.60	78.50	+3.50	1	1831
12:30:51	78.60	78.70	78.60	+3.60	2	1830
12:30:21	78.70	78.80	78.70	+3.70	1	1828
12:29:01	78.70	78.80	78.80	+3.80	1	1827
12:28:16	78.70	78.80	78.80	+3.80	1	1826
12:26:34	78.80	78.90	78.90	+3.90	1	1825
12:26:30	78.80	78.90	78.90	+3.90	1	1824
12:26:25	78.70	78.80	78.80	+3.80	1	1823
12:26:14	78.70	78.80	78.80	+3.80	2	1822
12:26:10	78.70	78.80	78.70	+3.70	1	1820
12:25:49	78.60	78.70	78.70	+3.70	3	1819
12:25:28	78.60	78.70	78.60	+3.60	1	1816
12:25:28	78.60	78.70	78.60	+3.60	1	1815
12:25:23	78.60	78.70	78.60	+3.60	1	1814
12:21:29	78.80	78.90	78.80	+3.80	2	1813
12:20:40	78.70	78.90	78.70	+3.70	4	1811
12:20:40	78.80	78.90	78.80	+3.80	1	1807
12:20:40	78.80	78.90	78.80	+3.80	1	1806
12:20:21	78.80	79.00	78.80	+3.80	1	1805
12:20:07	78.80	79.00	79.00	+4.00	2	1804
12:19:49	78.70	79.00	79.00	+4.00	1	1802
12:19:38	78.80	79.00	78.80	+3.80	1	1801
12:19:06	78.80	79.00	78.80	+3.80	2	1800
12:18:10	78.70	79.00	79.00	+4.00	1	1798
12:17:20	78.70	79.00	79.00	+4.00	3	1797
12:16:38	78.60	78.90	78.90	+3.90	2	1794
12:16:27	78.80	78.90	78.80	+3.80	1	1792
12:16:27	78.80	78.90	78.80	+3.80	1	1791
12:15:30	78.50	79.00	79.00	+4.00	1	1790
12:13:55	78.50	78.80	79.10	+4.10	1	1789
12:13:55	78.50	78.80	79.00	+4.00	6	1788
12:13:55	78.50	78.80	78.90	+3.90	1	1782
12:13:55	78.50	78.80	78.80	+3.80	4	1781
12:11:07	78.40	78.80	78.40	+3.40	1	1777
12:09:49	78.40	78.80	78.40	+3.40	3	1776
12:08:19	78.40	78.70	78.70	+3.70	1	1773
12:06:06	78.20	78.60	78.60	+3.60	2	1772
12:06:03	78.10	78.50	78.50	+3.50	1	1770
12:06:03	78.00	78.50	78.50	+3.50	2	1769
12:06:03	78.00	78.40	78.40	+3.40	1	1767
12:05:33	78.00	78.40	78.40	+3.40	1	1766
12:03:58	78.30	78.50	78.30	+3.30	1	1765
12:02:43	78.20	78.60	78.20	+3.20	3	1764
12:02:30	78.20	78.50	78.20	+3.20	1	1761
12:02:19	78.20	78.50	78.50	+3.50	1	1760
12:02:19	78.20	78.30	78.30	+3.30	3	1759
12:01:20	78.50	78.60	78.50	+3.50	2	1756
12:00:16	78.60	78.80	78.60	+3.60	2	1754
11:59:28	78.60	78.80	78.60	+3.60	1	1752
11:58:01	78.60	78.90	78.60	+3.60	2	1751
11:58:00	78.70	78.90	78.70	+3.70	1	1749
11:57:46	78.80	78.90	78.80	+3.80	3	1748
11:57:46	78.80	78.90	78.80	+3.80	1	1745
11:57:46	78.80	78.90	78.80	+3.80	1	1744
11:57:46	78.80	78.90	78.80	+3.80	1	1743
11:57:28	78.90	79.00	78.90	+3.90	6	1742
11:57:21	78.90	79.00	78.90	+3.90	1	1736
11:55:05	78.90	79.10	79.10	+4.10	1	1735
11:53:33	79.00	79.10	79.10	+4.10	1	1734
11:52:45	78.90	79.00	79.00	+4.00	1	1733
11:52:39	78.90	79.10	78.90	+3.90	2	1732
11:52:32	79.00	79.10	79.00	+4.00	2	1730
11:50:54	79.00	79.10	79.10	+4.10	1	1728
11:50:02	78.90	79.10	79.10	+4.10	3	1727
11:48:16	78.90	79.10	79.10	+4.10	1	1724
11:45:50	78.80	79.10	79.10	+4.10	1	1723
11:44:20	78.80	79.10	79.20	+4.20	1	1722
11:44:20	78.80	79.10	79.10	+4.10	1	1721
11:43:30	78.80	79.10	79.10	+4.10	1	1720
11:42:58	78.80	79.20	78.80	+3.80	1	1719
11:41:49	79.20	79.40	79.20	+4.20	2	1718
11:41:44	79.20	79.50	79.50	+4.50	1	1716
11:41:38	79.30	79.50	79.30	+4.30	2	1715
11:41:20	79.30	79.50	79.30	+4.30	1	1713
11:41:20	79.40	79.50	79.40	+4.40	1	1712
11:41:20	79.40	79.50	79.40	+4.40	1	1711
11:40:40	79.20	79.60	79.60	+4.60	1	1710
11:40:29	79.20	79.50	79.50	+4.50	1	1709
11:40:02	79.10	79.60	79.60	+4.60	1	1708
11:40:02	79.50	79.60	79.50	+4.50	1	1707
11:40:02	79.50	79.60	79.50	+4.50	1	1706
11:40:02	79.00	79.20	79.50	+4.50	1	1705
11:40:02	79.00	79.20	79.40	+4.40	5	1704
11:40:02	79.00	79.20	79.20	+4.20	12	1699
11:38:43	78.60	79.00	79.00	+4.00	2	1687
11:38:43	78.60	79.00	79.00	+4.00	1	1685
11:35:42	78.50	78.90	78.90	+3.90	1	1684
11:35:21	78.90	79.00	78.90	+3.90	1	1683
11:34:54	78.30	78.90	78.90	+3.90	2	1682
11:34:54	78.20	78.50	78.90	+3.90	1	1680
11:34:54	78.20	78.50	78.80	+3.80	3	1679
11:34:54	78.20	78.50	78.70	+3.70	3	1676
11:34:54	78.20	78.50	78.50	+3.50	8	1673
11:32:31	78.10	78.50	78.10	+3.10	1	1665
11:26:28	78.00	78.10	78.10	+3.10	1	1664
11:25:20	78.10	78.50	78.10	+3.10	2	1663
11:23:15	78.20	78.50	78.20	+3.20	1	1661
11:18:55	78.10	78.50	78.10	+3.10	1	1660
11:18:17	78.10	78.50	78.10	+3.10	1	1659
11:17:11	78.10	78.50	78.10	+3.10	1	1658
11:14:25	78.10	78.50	78.10	+3.10	2	1657
11:12:27	78.10	78.50	78.10	+3.10	1	1655
11:11:50	78.20	78.50	78.20	+3.20	3	1654
11:09:54	78.40	78.50	78.40	+3.40	1	1651
11:09:19	78.50	78.60	78.50	+3.50	1	1650
11:08:11	78.70	78.80	78.70	+3.70	1	1649
11:08:04	78.70	78.80	78.70	+3.70	2	1648
11:06:25	78.30	78.50	78.80	+3.80	4	1646
11:06:25	78.30	78.50	78.70	+3.70	3	1642
11:06:25	78.30	78.50	78.60	+3.60	2	1639
11:06:25	78.30	78.50	78.50	+3.50	3	1637
11:05:48	78.30	78.50	78.30	+3.30	1	1634
11:03:09	78.30	78.50	78.30	+3.30	1	1633
11:03:09	78.40	78.50	78.40	+3.40	3	1632
11:02:59	78.50	78.60	78.50	+3.50	1	1629
11:00:57	78.40	78.50	78.50	+3.50	2	1628
10:59:48	78.40	78.50	78.50	+3.50	1	1626
10:58:42	78.40	78.60	78.60	+3.60	1	1625
10:58:37	78.40	78.60	78.60	+3.60	2	1624
10:56:50	78.40	78.50	78.50	+3.50	3	1622
10:55:42	78.30	78.40	78.40	+3.40	2	1619
10:55:35	78.20	78.30	78.30	+3.30	1	1617
10:55:32	78.20	78.30	78.30	+3.30	2	1616
10:55:04	78.10	78.20	78.20	+3.20	1	1614
10:54:38	78.10	78.20	78.20	+3.20	1	1613
10:54:36	78.10	78.20	78.20	+3.20	2	1612
10:52:37	77.90	78.20	78.20	+3.20	1	1610
10:51:38	78.10	78.20	78.20	+3.20	1	1609
10:51:12	77.90	78.10	78.10	+3.10	1	1608
10:50:19	77.90	78.10	78.10	+3.10	1	1607
10:49:18	77.90	78.00	78.00	+3.00	1	1606
10:48:01	77.90	78.10	78.10	+3.10	1	1605
10:47:31	78.00	78.20	78.00	+3.00	1	1604
10:47:30	78.00	78.20	78.00	+3.00	1	1603
10:47:30	78.00	78.10	78.10	+3.10	1	1602
10:47:14	78.10	78.20	78.10	+3.10	1	1601
10:47:09	78.10	78.20	78.10	+3.10	2	1600
10:46:54	78.20	78.30	78.20	+3.20	2	1598
10:45:52	78.30	78.40	78.30	+3.30	1	1596
10:44:08	78.40	78.50	78.40	+3.40	1	1595
10:44:08	78.50	78.60	78.50	+3.50	1	1594
10:40:58	78.40	78.70	78.40	+3.40	1	1593
10:40:13	78.40	78.70	78.40	+3.40	3	1592
10:40:02	78.40	78.70	78.40	+3.40	3	1589
10:37:58	78.30	79.10	78.30	+3.30	1	1586
10:37:58	78.10	78.50	79.10	+4.10	8	1585
10:37:58	78.10	78.50	79.00	+4.00	2	1577
10:37:58	78.10	78.50	78.70	+3.70	2	1575
10:37:58	78.10	78.50	78.60	+3.60	2	1573
10:37:58	78.10	78.50	78.50	+3.50	6	1571
10:37:32	78.10	78.50	78.50	+3.50	1	1565
10:36:29	78.50	78.60	78.50	+3.50	1	1564
10:35:31	78.10	78.50	78.50	+3.50	1	1563
10:35:30	78.00	78.40	78.40	+3.40	1	1562
10:35:30	78.00	78.40	78.40	+3.40	3	1561
10:35:29	78.00	78.30	78.30	+3.30	3	1558
10:35:29	78.00	78.30	78.30	+3.30	8	1555
10:35:29	78.00	78.20	78.30	+3.30	1	1547
10:35:29	78.00	78.20	78.20	+3.20	3	1546
10:35:29	78.00	78.20	78.20	+3.20	8	1543
10:35:29	78.00	78.20	78.20	+3.20	8	1535
10:35:29	78.00	78.10	78.10	+3.10	6	1527
10:34:44	78.00	78.10	78.00	+3.00	1	1521
10:33:10	77.90	78.00	78.00	+3.00	1	1520
10:33:09	77.90	78.00	78.00	+3.00	1	1519
10:33:04	77.90	78.00	78.00	+3.00	1	1518
10:32:35	77.90	78.00	78.00	+3.00	3	1517
10:31:02	77.90	78.00	78.00	+3.00	1	1514
10:30:26	78.00	78.20	78.00	+3.00	1	1513
10:30:06	78.00	78.20	78.00	+3.00	1	1512
10:29:53	78.00	78.20	78.00	+3.00	1	1511
10:29:53	78.00	78.20	78.00	+3.00	3	1510
10:28:09	78.00	78.20	78.00	+3.00	1	1507
10:28:08	78.10	78.20	78.10	+3.10	2	1506
10:27:46	78.10	78.20	78.10	+3.10	2	1504
10:26:31	78.00	78.10	78.10	+3.10	4	1502
10:26:31	77.90	78.00	78.00	+3.00	2	1498
10:25:05	77.90	78.00	78.00	+3.00	2	1496
10:24:55	78.00	78.10	78.00	+3.00	1	1494
10:24:28	77.90	78.00	78.00	+3.00	1	1493
10:24:28	77.90	78.00	78.00	+3.00	1	1492
10:24:21	77.90	78.00	78.00	+3.00	1	1491
10:21:55	77.90	78.00	77.90	+2.90	1	1490
10:21:12	77.90	78.10	78.10	+3.10	1	1489
10:21:12	77.90	78.00	78.00	+3.00	3	1488
10:21:06	77.90	78.00	77.90	+2.90	2	1485
10:20:53	77.90	78.10	77.90	+2.90	1	1483
10:20:35	77.90	78.20	77.90	+2.90	1	1482
10:20:26	77.90	78.20	77.90	+2.90	3	1481
10:20:25	77.90	78.10	78.10	+3.10	2	1478
10:20:25	78.00	78.10	78.00	+3.00	2	1476
10:20:25	78.00	78.10	78.00	+3.00	1	1474
10:20:25	78.00	78.10	78.00	+3.00	1	1473
10:20:25	78.00	78.10	78.00	+3.00	2	1472
10:20:25	78.00	78.10	78.00	+3.00	7	1470
10:20:19	78.10	78.20	78.10	+3.10	1	1463
10:20:14	78.10	78.20	78.10	+3.10	1	1462
10:19:12	78.10	78.30	78.30	+3.30	1	1461
10:19:04	78.10	78.30	78.10	+3.10	1	1460
10:18:28	78.10	78.40	78.10	+3.10	2	1459
10:18:27	78.20	78.40	78.20	+3.20	1	1457
10:18:06	78.20	78.30	78.30	+3.30	1	1456
10:18:06	78.30	78.80	78.30	+3.30	1	1455
10:17:48	78.40	78.80	78.40	+3.40	2	1454
10:17:20	78.30	78.40	78.40	+3.40	2	1452
10:16:48	78.30	78.80	78.30	+3.30	1	1450
10:16:31	78.30	78.80	78.80	+3.80	1	1449
10:15:50	78.30	78.40	78.40	+3.40	1	1448
10:15:50	78.40	78.80	78.40	+3.40	3	1447
10:14:50	78.50	78.80	78.50	+3.50	1	1444
10:14:31	78.50	78.80	78.50	+3.50	2	1443
10:13:10	78.10	78.30	78.80	+3.80	4	1441
10:13:10	78.10	78.30	78.50	+3.50	2	1437
10:13:10	78.10	78.30	78.40	+3.40	3	1435
10:13:10	78.10	78.30	78.30	+3.30	1	1432
10:13:07	78.10	78.30	78.30	+3.30	2	1431
10:12:58	78.20	78.30	78.20	+3.20	1	1429
10:11:57	78.10	78.40	78.40	+3.40	1	1428
10:11:27	78.10	78.40	78.40	+3.40	1	1427
10:11:26	78.20	78.40	78.20	+3.20	6	1426
10:11:26	78.20	78.40	78.20	+3.20	1	1420
10:11:26	78.20	78.40	78.20	+3.20	4	1419
10:11:26	78.30	78.40	78.30	+3.30	2	1415
10:11:19	78.30	78.40	78.40	+3.40	1	1413
10:11:15	78.30	78.40	78.40	+3.40	1	1412
10:10:45	78.30	78.40	78.40	+3.40	1	1411
10:10:13	78.20	78.40	78.40	+3.40	1	1410
10:09:38	78.30	78.50	78.30	+3.30	1	1409
10:09:02	78.30	78.50	78.30	+3.30	1	1408
10:08:46	78.30	78.50	78.30	+3.30	1	1407
10:08:02	78.30	78.50	78.30	+3.30	3	1406
10:07:49	78.10	78.30	78.30	+3.30	2	1403
10:07:21	78.30	78.50	78.30	+3.30	1	1401
10:06:19	78.10	78.30	78.30	+3.30	1	1400
10:06:02	78.10	78.50	78.10	+3.10	1	1399
10:05:59	78.10	78.50	78.50	+3.50	1	1398
10:05:55	78.00	78.40	78.40	+3.40	1	1397
10:05:55	78.00	78.40	78.40	+3.40	1	1396
10:05:53	78.00	78.40	78.40	+3.40	1	1395
10:05:47	78.00	78.30	78.30	+3.30	1	1394
10:05:47	78.00	78.10	78.10	+3.10	1	1393
10:05:31	78.00	78.30	78.00	+3.00	1	1392
10:05:21	78.10	78.30	78.00	+3.00	5	1391
10:05:21	78.10	78.30	78.10	+3.10	3	1386
10:05:20	78.20	78.30	78.10	+3.10	1	1383
10:05:20	78.20	78.30	78.20	+3.20	1	1382
10:05:11	78.30	78.50	78.30	+3.30	1	1381
10:03:17	78.20	78.50	78.50	+3.50	1	1380
10:03:16	78.10	78.50	78.10	+3.10	4	1379
10:03:15	78.10	78.40	78.40	+3.40	1	1375
10:03:15	78.10	78.40	78.10	+3.10	2	1374
10:03:11	78.00	78.40	78.00	+3.00	1	1372
10:03:11	78.00	78.20	78.20	+3.20	1	1371
10:03:10	78.00	78.40	78.00	+3.00	1	1370
10:03:06	78.10	78.50	78.00	+3.00	9	1369
10:03:06	78.10	78.50	78.10	+3.10	6	1360
10:03:04	78.10	78.50	78.10	+3.10	1	1354
10:03:02	78.10	78.50	78.10	+3.10	2	1353
10:03:01	78.10	78.50	78.10	+3.10	1	1351
10:02:56	78.10	78.50	78.10	+3.10	1	1350
10:02:53	78.40	78.50	78.10	+3.10	4	1349
10:02:53	78.40	78.50	78.20	+3.20	5	1345
10:02:53	78.40	78.50	78.30	+3.30	14	1340
10:02:53	78.40	78.50	78.40	+3.40	5	1326
10:02:39	78.50	78.70	78.50	+3.50	1	1321
10:02:14	78.50	78.70	78.50	+3.50	1	1320
10:01:01	78.40	79.00	78.40	+3.40	3	1319
10:01:00	78.50	79.00	78.50	+3.50	1	1316
10:01:00	78.60	79.00	78.50	+3.50	7	1315
10:01:00	78.60	79.00	78.60	+3.60	3	1308
10:00:57	78.50	78.80	78.90	+3.90	1	1305
10:00:57	78.50	78.80	78.80	+3.80	2	1304
10:00:54	78.50	78.80	78.50	+3.50	1	1302
10:00:53	78.60	78.80	78.60	+3.60	4	1301
10:00:53	78.60	78.80	78.60	+3.60	2	1297
10:00:51	78.70	78.80	78.70	+3.70	3	1295
10:00:45	78.80	79.20	78.80	+3.80	3	1292
10:00:45	78.90	79.20	78.90	+3.90	8	1289
10:00:45	78.90	79.20	78.90	+3.90	1	1281
10:00:34	78.90	79.20	79.20	+4.20	1	1280
10:00:15	78.90	79.20	79.20	+4.20	1	1279
10:00:08	78.90	79.20	79.20	+4.20	1	1278
09:59:48	78.90	79.30	79.30	+4.30	1	1277
09:59:45	78.90	79.30	78.90	+3.90	2	1276
09:59:44	79.00	79.30	79.00	+4.00	1	1274
09:59:44	79.10	79.30	79.10	+4.10	1	1273
09:59:26	79.20	79.30	79.20	+4.20	1	1272
09:59:13	79.20	79.30	79.20	+4.20	1	1271
09:59:05	79.00	79.20	79.20	+4.20	1	1270
09:59:00	79.00	79.20	79.20	+4.20	3	1269
09:58:56	78.90	79.00	79.20	+4.20	1	1266
09:58:56	78.90	79.00	79.00	+4.00	1	1265
09:58:46	78.90	79.00	78.90	+3.90	1	1264
09:58:46	78.90	79.00	79.00	+4.00	1	1263
09:58:43	78.90	79.00	79.00	+4.00	2	1262
09:58:36	78.90	79.00	79.00	+4.00	1	1260
09:58:28	78.90	79.00	78.90	+3.90	1	1259
09:57:13	78.80	79.00	78.80	+3.80	2	1258
09:57:10	78.80	79.00	78.80	+3.80	2	1256
09:57:01	78.80	79.00	78.80	+3.80	3	1254
09:56:59	78.90	79.00	78.90	+3.90	1	1251
09:56:47	78.90	79.30	78.90	+3.90	1	1250
09:56:00	78.80	79.40	78.80	+3.80	1	1249
09:55:34	78.80	79.20	78.80	+3.80	1	1248
09:55:33	78.80	79.00	79.00	+4.00	1	1247
09:55:33	78.80	79.00	79.00	+4.00	2	1246
09:55:26	78.70	79.00	78.70	+3.70	3	1244
09:55:17	78.80	79.00	78.80	+3.80	1	1241
09:55:14	78.90	79.00	78.90	+3.90	1	1240
09:55:14	78.90	79.00	78.90	+3.90	3	1239
09:55:14	78.90	79.00	78.90	+3.90	2	1236
09:55:12	79.00	79.20	79.00	+4.00	1	1234
09:55:12	79.00	79.20	79.00	+4.00	1	1233
09:55:08	79.00	79.20	79.00	+4.00	1	1232
09:55:07	79.10	79.20	79.10	+4.10	2	1231
09:55:05	79.10	79.20	79.10	+4.10	1	1229
09:55:04	79.10	79.20	79.20	+4.20	1	1228
09:55:02	79.20	79.60	79.20	+4.20	1	1227
09:55:01	79.30	79.60	79.30	+4.30	1	1226
09:54:58	79.40	79.60	79.40	+4.40	3	1225
09:54:58	79.40	79.60	79.40	+4.40	1	1222
09:54:56	79.40	79.60	79.40	+4.40	2	1221
09:54:52	79.60	79.80	79.60	+4.60	3	1219
09:54:52	79.70	79.80	79.70	+4.70	4	1216
09:54:51	79.80	79.90	79.80	+4.80	2	1212
09:54:47	79.90	80.00	79.90	+4.90	1	1210
09:54:36	80.00	80.10	80.00	+5.00	4	1209
09:54:36	80.10	80.20	80.10	+5.10	4	1205
09:54:06	80.20	80.40	80.20	+5.20	1	1201
09:54:05	80.20	80.40	80.40	+5.40	1	1200
09:53:49	80.20	80.40	80.40	+5.40	1	1199
09:53:29	80.20	80.50	80.50	+5.50	1	1198
09:53:25	80.20	80.50	80.50	+5.50	1	1197
09:53:23	80.20	80.50	80.20	+5.20	1	1196
09:53:13	80.10	80.50	80.10	+5.10	2	1195
09:53:07	80.10	80.20	80.20	+5.20	5	1193
09:53:05	80.10	80.50	80.50	+5.50	1	1188
09:53:04	80.10	80.40	80.40	+5.40	2	1187
09:53:04	80.10	80.40	80.40	+5.40	7	1185
09:53:02	80.00	80.40	80.40	+5.40	1	1178
09:52:55	79.90	80.30	80.30	+5.30	6	1177
09:52:51	79.70	80.10	80.10	+5.10	4	1171
09:52:51	79.60	80.00	80.00	+5.00	1	1167
09:52:47	79.60	79.90	79.90	+4.90	2	1166
09:52:47	79.60	79.80	79.80	+4.80	2	1164
09:51:48	79.80	80.00	79.80	+4.80	1	1162
09:51:36	80.00	80.10	80.00	+5.00	5	1161
09:51:36	80.00	80.10	80.00	+5.00	3	1156
09:51:36	80.00	80.10	80.00	+5.00	3	1153
09:51:34	80.00	80.10	80.00	+5.00	3	1150
09:51:33	80.00	80.10	80.10	+5.10	1	1147
09:51:33	80.00	80.10	80.00	+5.00	2	1146
09:51:26	80.00	80.10	80.00	+5.00	2	1144
09:51:16	80.10	80.30	80.00	+5.00	8	1142
09:51:16	80.10	80.30	80.10	+5.10	2	1134
09:51:14	80.10	80.30	80.10	+5.10	2	1132
09:51:09	80.00	80.30	80.00	+5.00	2	1130
09:51:06	80.00	80.30	80.00	+5.00	1	1128
09:51:02	80.30	80.40	80.00	+5.00	1	1127
09:51:02	80.30	80.40	80.10	+5.10	4	1126
09:51:02	80.30	80.40	80.20	+5.20	3	1122
09:51:02	80.30	80.40	80.30	+5.30	2	1119
09:50:58	80.20	80.30	80.30	+5.30	1	1117
09:50:56	80.20	80.30	80.30	+5.30	1	1116
09:50:38	80.10	80.40	80.40	+5.40	1	1115
09:50:35	80.10	80.20	80.20	+5.20	1	1114
09:50:34	80.10	80.20	80.10	+5.10	5	1113
09:50:19	80.00	80.30	80.00	+5.00	1	1108
09:50:17	80.00	80.10	80.10	+5.10	1	1107
09:50:10	80.00	80.10	80.00	+5.00	5	1106
09:49:57	80.00	80.30	80.00	+5.00	1	1101
09:49:57	80.00	80.30	80.00	+5.00	5	1100
09:49:56	80.10	80.30	80.10	+5.10	1	1095
09:49:54	80.30	80.40	80.10	+5.10	1	1094
09:49:54	80.30	80.40	80.30	+5.30	1	1093
09:49:54	80.30	80.40	80.30	+5.30	8	1092
09:49:54	80.30	80.40	80.30	+5.30	2	1084
09:49:54	80.10	80.30	80.30	+5.30	3	1082
09:49:51	80.10	80.30	80.30	+5.30	2	1079
09:49:50	80.20	80.30	80.20	+5.20	1	1077
09:49:50	80.20	80.30	80.30	+5.30	2	1076
09:49:43	80.10	80.20	80.20	+5.20	1	1074
09:49:33	80.10	80.20	80.20	+5.20	2	1073
09:49:33	80.00	80.10	80.10	+5.10	5	1071
09:49:33	80.00	80.10	80.10	+5.10	2	1066
09:49:33	79.80	79.90	80.00	+5.00	19	1064
09:49:33	79.80	79.90	79.90	+4.90	9	1045
09:49:32	79.80	79.90	79.90	+4.90	1	1036
09:49:31	79.80	79.90	79.90	+4.90	1	1035
09:49:30	79.80	79.90	79.80	+4.80	2	1034
09:49:28	79.80	79.90	79.90	+4.90	1	1032
09:49:25	79.80	79.90	79.90	+4.90	1	1031
09:49:20	79.70	79.90	79.90	+4.90	5	1030
09:49:18	79.70	79.80	79.80	+4.80	2	1025
09:49:17	79.70	79.80	79.70	+4.70	2	1023
09:49:16	79.70	79.80	79.70	+4.70	1	1021
09:49:15	79.70	79.80	79.80	+4.80	1	1020
09:49:02	79.70	79.80	79.80	+4.80	2	1019
09:49:02	79.70	79.80	79.80	+4.80	2	1017
09:49:02	79.70	79.80	79.80	+4.80	1	1015
09:48:59	79.70	79.80	79.80	+4.80	1	1014
09:48:40	79.70	79.80	79.70	+4.70	2	1013
09:48:39	79.70	79.80	79.80	+4.80	1	1011
09:48:35	79.60	79.70	79.70	+4.70	2	1010
09:48:35	79.60	79.70	79.70	+4.70	4	1008
09:48:30	79.60	79.70	79.70	+4.70	1	1004
09:48:27	79.60	79.70	79.70	+4.70	1	1003
09:48:24	79.60	79.70	79.70	+4.70	1	1002
09:48:17	79.20	79.60	79.60	+4.60	8	1001
09:48:17	79.20	79.60	79.60	+4.60	1	993
09:48:05	79.20	79.40	79.50	+4.50	19	992
09:48:05	79.20	79.40	79.40	+4.40	1	973
09:48:00	79.20	79.40	79.40	+4.40	2	972
09:47:54	79.30	79.40	79.30	+4.30	1	970
09:47:54	79.30	79.40	79.30	+4.30	2	969
09:47:40	79.20	79.30	79.30	+4.30	1	967
09:47:36	79.30	79.40	79.30	+4.30	5	966
09:47:36	79.30	79.40	79.30	+4.30	1	961
09:47:31	79.30	79.40	79.30	+4.30	2	960
09:47:27	79.30	79.50	79.50	+4.50	1	958
09:47:14	79.10	79.50	79.10	+4.10	1	957
09:47:13	79.10	79.50	79.50	+4.50	2	956
09:47:12	79.40	79.50	79.40	+4.40	1	954
09:47:12	79.40	79.50	79.40	+4.40	1	953
09:47:12	79.40	79.50	79.40	+4.40	1	952
09:47:12	79.10	79.30	79.40	+4.40	5	951
09:47:12	79.10	79.30	79.30	+4.30	2	946
09:47:02	79.10	79.30	79.30	+4.30	2	944
09:46:59	79.10	79.30	79.30	+4.30	1	942
09:46:50	78.90	79.20	79.20	+4.20	2	941
09:46:50	78.90	79.20	79.20	+4.20	1	939
09:46:40	78.90	79.20	79.20	+4.20	2	938
09:46:40	78.90	79.00	79.00	+4.00	2	936
09:46:40	78.90	79.00	79.00	+4.00	6	934
09:46:37	78.90	79.00	79.00	+4.00	1	928
09:46:30	78.90	79.00	79.00	+4.00	1	927
09:46:29	78.90	79.00	79.00	+4.00	1	926
09:46:29	78.90	79.00	78.90	+3.90	1	925
09:46:27	78.90	79.00	79.00	+4.00	1	924
09:46:11	78.90	79.00	79.00	+4.00	1	923
09:46:04	78.90	79.00	79.00	+4.00	1	922
09:46:02	78.90	79.00	78.90	+3.90	2	921
09:45:30	78.80	78.90	78.90	+3.90	1	919
09:45:28	78.80	78.90	78.90	+3.90	1	918
09:45:23	78.70	78.90	78.90	+3.90	1	917
09:45:11	78.70	79.00	79.00	+4.00	1	916
09:45:07	78.70	79.00	78.70	+3.70	5	915
09:45:05	78.70	78.90	78.90	+3.90	1	910
09:44:54	78.70	78.90	78.90	+3.90	1	909
09:44:48	78.70	78.90	78.90	+3.90	3	908
09:44:37	78.70	78.90	78.90	+3.90	1	905
09:44:36	78.80	78.90	78.80	+3.80	6	904
09:44:29	78.90	79.00	78.90	+3.90	1	898
09:44:28	78.90	79.00	78.90	+3.90	1	897
09:44:17	78.90	79.00	78.90	+3.90	1	896
09:44:06	78.80	78.90	78.90	+3.90	1	895
09:44:02	78.80	79.00	79.00	+4.00	2	894
09:44:01	78.70	79.00	79.00	+4.00	1	892
09:43:56	78.70	79.00	79.00	+4.00	1	891
09:43:56	78.70	79.00	79.00	+4.00	1	890
09:43:54	78.70	79.00	79.00	+4.00	1	889
09:43:44	78.60	79.00	79.00	+4.00	1	888
09:43:38	78.60	78.70	78.70	+3.70	1	887
09:43:31	78.60	79.10	79.10	+4.10	1	886
09:43:31	78.60	79.00	79.00	+4.00	2	885
09:43:31	78.60	79.00	79.00	+4.00	8	883
09:43:31	78.60	78.90	78.90	+3.90	4	875
09:43:31	78.60	78.90	78.90	+3.90	8	871
09:43:31	78.60	78.80	78.80	+3.80	3	863
09:43:19	78.60	78.80	78.60	+3.60	1	860
09:43:06	78.50	78.70	78.70	+3.70	1	859
09:43:04	78.50	78.80	78.50	+3.50	1	858
09:43:00	78.50	78.80	78.50	+3.50	1	857
09:42:59	78.50	78.60	78.60	+3.60	2	856
09:42:26	78.40	78.50	78.50	+3.50	1	854
09:42:25	78.40	78.50	78.50	+3.50	1	853
09:42:18	78.20	78.50	78.50	+3.50	1	852
09:42:14	78.20	78.40	78.40	+3.40	1	851
09:42:06	78.40	78.50	78.40	+3.40	1	850
09:41:59	78.40	78.50	78.50	+3.50	3	849
09:41:58	78.40	78.50	78.50	+3.50	1	846
09:41:57	78.50	78.80	78.50	+3.50	4	845
09:41:53	78.50	78.70	78.70	+3.70	1	841
09:41:50	78.50	78.70	78.70	+3.70	1	840
09:41:42	78.70	78.80	78.70	+3.70	1	839
09:41:37	78.70	78.80	78.70	+3.70	1	838
09:41:37	78.70	78.80	78.80	+3.80	1	837
09:41:30	78.70	78.90	78.70	+3.70	1	836
09:41:30	78.70	78.90	78.70	+3.70	1	835
09:41:23	78.50	79.00	79.00	+4.00	1	834
09:41:22	78.90	79.00	78.90	+3.90	1	833
09:41:22	78.60	79.00	78.60	+3.60	1	832
09:41:20	78.60	79.00	79.00	+4.00	1	831
09:41:20	78.70	79.00	78.70	+3.70	2	830
09:41:19	78.90	79.00	78.90	+3.90	8	828
09:41:13	78.70	78.90	78.90	+3.90	2	820
09:41:13	78.60	78.90	78.90	+3.90	1	818
09:41:12	78.60	78.80	78.80	+3.80	1	817
09:41:12	78.60	78.80	78.80	+3.80	5	816
09:41:11	78.60	78.70	78.70	+3.70	2	811
09:41:09	78.60	78.70	78.70	+3.70	2	809
09:41:08	78.40	78.60	78.60	+3.60	1	807
09:41:08	78.40	78.60	78.60	+3.60	1	806
09:41:05	78.40	78.60	78.60	+3.60	1	805
09:41:03	78.40	78.60	78.60	+3.60	1	804
09:41:01	78.40	78.50	78.50	+3.50	2	803
09:41:01	78.30	78.40	78.40	+3.40	10	801
09:41:01	78.20	78.30	78.30	+3.30	4	791
09:40:57	78.20	78.30	78.30	+3.30	1	787
09:40:49	78.10	78.30	78.30	+3.30	1	786
09:40:46	78.10	78.20	78.20	+3.20	2	785
09:40:43	78.10	78.20	78.20	+3.20	5	783
09:40:42	78.10	78.20	78.10	+3.10	1	778
09:40:38	78.10	78.20	78.20	+3.20	1	777
09:40:36	78.20	78.40	78.20	+3.20	4	776
09:40:30	78.20	78.40	78.40	+3.40	1	772
09:40:27	78.20	78.50	78.50	+3.50	1	771
09:40:25	78.40	78.50	78.40	+3.40	1	770
09:40:23	78.20	78.40	78.50	+3.50	1	769
09:40:23	78.20	78.40	78.40	+3.40	1	768
09:40:22	78.30	78.40	78.30	+3.30	1	767
09:40:21	78.20	78.30	78.30	+3.30	1	766
09:40:19	78.10	78.20	78.30	+3.30	2	765
09:40:19	78.10	78.20	78.20	+3.20	1	763
09:40:17	78.20	78.30	78.20	+3.20	1	762
09:40:15	78.00	78.30	78.30	+3.30	1	761
09:40:11	78.10	78.40	78.10	+3.10	11	760
09:40:11	78.10	78.40	78.10	+3.10	1	749
09:40:09	78.10	78.50	78.10	+3.10	2	748
09:40:07	78.10	78.40	78.50	+3.50	1	746
09:40:07	78.10	78.40	78.40	+3.40	1	745
09:40:02	78.10	78.50	78.50	+3.50	2	744
09:39:51	77.70	78.30	78.50	+3.50	4	742
09:39:51	77.70	78.30	78.40	+3.40	1	738
09:39:51	77.70	78.30	78.30	+3.30	7	737
09:39:50	78.20	78.30	78.20	+3.20	2	730
09:39:50	77.60	78.20	78.20	+3.20	4	728
09:39:50	77.60	78.10	78.10	+3.10	1	724
09:39:48	77.60	78.00	78.00	+3.00	4	723
09:39:45	77.60	78.00	78.00	+3.00	10	719
09:39:44	77.60	77.90	78.00	+3.00	3	709
09:39:44	77.60	77.90	77.90	+2.90	1	706
09:39:44	77.60	77.90	77.90	+2.90	2	705
09:39:44	77.60	77.90	77.60	+2.60	1	703
09:39:43	77.90	78.00	77.90	+2.90	5	702
09:39:43	77.60	77.90	77.90	+2.90	5	697
09:39:41	77.90	78.00	77.90	+2.90	1	692
09:39:39	77.60	77.90	77.90	+2.90	5	691
09:39:38	77.70	77.90	77.70	+2.70	1	686
09:39:38	77.70	77.90	77.70	+2.70	1	685
09:39:36	77.70	77.90	77.70	+2.70	2	684
09:39:36	77.80	77.90	77.80	+2.80	4	682
09:39:36	77.70	77.80	77.80	+2.80	5	678
09:39:34	77.60	77.70	77.70	+2.70	1	673
09:39:33	77.50	77.60	77.60	+2.60	4	672
09:39:29	77.40	77.50	77.50	+2.50	1	668
09:39:29	77.40	77.50	77.50	+2.50	4	667
09:39:27	77.40	77.50	77.50	+2.50	1	663
09:39:27	77.40	77.50	77.50	+2.50	1	662
09:39:21	77.30	77.40	77.40	+2.40	1	661
09:39:21	77.30	77.40	77.40	+2.40	5	660
09:39:21	77.30	77.40	77.40	+2.40	1	655
09:39:20	77.10	77.30	77.30	+2.30	13	654
09:39:20	77.10	77.30	77.30	+2.30	1	641
09:39:19	77.10	77.20	77.20	+2.20	4	640
09:39:19	77.10	77.20	77.20	+2.20	1	636
09:39:19	77.00	77.10	77.10	+2.10	5	635
09:39:19	77.00	77.10	77.10	+2.10	6	630
09:39:19	76.90	77.00	77.00	+2.00	5	624
09:39:19	76.90	77.00	77.00	+2.00	8	619
09:39:19	76.90	77.00	77.00	+2.00	4	611
09:39:19	76.90	77.00	77.00	+2.00	3	607
09:39:19	76.80	76.90	76.90	+1.90	6	604
09:39:17	76.80	76.90	76.90	+1.90	1	598
09:39:13	76.50	76.80	76.80	+1.80	1	597
09:39:10	76.80	76.90	76.80	+1.80	1	596
09:39:10	76.80	76.90	76.80	+1.80	1	595
09:39:09	76.80	76.90	76.90	+1.90	3	594
09:39:08	76.80	76.90	76.80	+1.80	1	591
09:39:07	76.80	76.90	76.80	+1.80	2	590
09:39:07	76.50	76.80	76.80	+1.80	1	588
09:38:54	76.50	76.80	76.90	+1.90	9	587
09:38:54	76.50	76.80	76.80	+1.80	1	578
09:38:50	76.50	76.80	76.80	+1.80	5	577
09:38:39	76.50	76.80	76.80	+1.80	1	572
09:38:07	76.90	77.00	76.90	+1.90	4	571
09:37:59	76.90	77.10	76.90	+1.90	1	567
09:37:50	77.00	77.10	77.00	+2.00	1	566
09:37:50	77.00	77.10	77.10	+2.10	1	565
09:37:45	76.90	77.10	77.10	+2.10	2	564
09:37:44	76.90	77.00	77.00	+2.00	1	562
09:37:43	77.00	77.10	77.00	+2.00	2	561
09:37:43	77.00	77.10	77.00	+2.00	2	559
09:37:32	77.10	77.30	77.10	+2.10	1	557
09:37:24	77.00	77.20	77.00	+2.00	1	556
09:37:22	77.00	77.20	77.00	+2.00	2	555
09:37:20	77.10	77.40	77.10	+2.10	2	553
09:37:20	77.20	77.40	77.20	+2.20	2	551
09:37:19	77.20	77.40	77.20	+2.20	1	549
09:37:19	77.10	77.40	77.40	+2.40	1	548
09:37:14	77.20	77.40	77.20	+2.20	2	547
09:37:14	77.10	77.40	77.10	+2.10	1	545
09:37:11	77.30	77.40	77.30	+2.30	1	544
09:37:11	77.20	77.40	77.20	+2.20	1	543
09:37:11	77.20	77.40	77.20	+2.20	1	542
09:37:10	77.30	77.40	77.30	+2.30	2	541
09:37:09	77.30	77.40	77.30	+2.30	3	539
09:37:09	77.00	77.30	77.30	+2.30	1	536
09:37:00	76.90	77.40	77.40	+2.40	1	535
09:36:58	76.90	77.20	77.20	+2.20	1	534
09:36:56	76.90	77.20	77.20	+2.20	3	533
09:36:52	76.90	77.20	76.90	+1.90	1	530
09:36:48	76.80	77.00	77.00	+2.00	1	529
09:36:47	76.80	77.20	77.20	+2.20	2	528
09:36:42	77.20	77.30	77.20	+2.20	1	526
09:36:38	76.40	77.20	77.20	+2.20	1	525
09:36:37	76.30	76.80	77.40	+2.40	19	524
09:36:37	76.30	76.80	77.20	+2.20	5	505
09:36:37	76.30	76.80	77.10	+2.10	7	500
09:36:37	76.30	76.80	77.00	+2.00	7	493
09:36:37	76.30	76.80	76.90	+1.90	1	486
09:36:37	76.30	76.80	76.80	+1.80	11	485
09:36:36	76.30	76.60	76.70	+1.70	3	474
09:36:36	76.30	76.60	76.60	+1.60	2	471
09:36:31	76.30	76.60	76.30	+1.30	1	469
09:36:31	76.30	76.40	76.40	+1.40	1	468
09:36:29	76.30	76.50	76.50	+1.50	3	467
09:36:29	76.40	76.50	76.40	+1.40	2	464
09:36:12	76.20	76.70	76.20	+1.20	1	462
09:36:10	76.30	76.70	76.30	+1.30	1	461
09:36:04	76.50	76.80	76.50	+1.50	3	460
09:36:02	76.60	76.90	76.60	+1.60	5	457
09:36:01	76.70	76.90	76.70	+1.70	1	452
09:35:53	76.60	76.80	76.80	+1.80	2	451
09:35:47	76.50	76.60	76.60	+1.60	1	449
09:35:44	76.50	76.60	76.50	+1.50	2	448
09:35:41	76.50	76.60	76.50	+1.50	1	446
09:35:41	76.50	76.60	76.60	+1.60	1	445
09:35:39	76.20	76.50	76.50	+1.50	1	444
09:35:39	76.20	76.50	76.50	+1.50	3	443
09:35:37	76.20	76.50	76.50	+1.50	3	440
09:35:34	76.20	76.50	76.50	+1.50	1	437
09:35:30	76.40	76.50	76.40	+1.40	1	436
09:35:29	76.10	76.40	76.40	+1.40	1	435
09:35:16	76.00	76.40	76.40	+1.40	1	434
09:35:16	76.00	76.30	76.40	+1.40	3	433
09:35:16	76.00	76.30	76.30	+1.30	1	430
09:35:16	76.00	76.30	76.30	+1.30	1	429
09:35:16	76.00	76.30	76.30	+1.30	1	428
09:35:15	76.00	76.30	76.30	+1.30	1	427
09:35:15	76.00	76.20	76.30	+1.30	6	426
09:35:15	76.00	76.20	76.20	+1.20	2	420
09:35:15	76.00	76.20	76.20	+1.20	3	418
09:35:13	75.90	76.00	76.00	+1.00	2	415
09:35:13	75.90	76.00	76.00	+1.00	1	413
09:35:13	75.90	76.00	76.00	+1.00	5	412
09:35:11	75.90	76.00	76.00	+1.00	1	407
09:35:11	75.90	76.00	76.00	+1.00	1	406
09:35:02	75.90	76.00	76.00	+1.00	1	405
09:34:57	75.60	76.00	76.00	+1.00	1	404
09:34:52	75.60	76.00	76.00	+1.00	1	403
09:34:50	75.60	76.00	76.00	+1.00	1	402
09:34:46	75.60	76.00	76.00	+1.00	6	401
09:34:46	75.60	76.00	76.00	+1.00	10	395
09:34:46	75.60	76.00	76.00	+1.00	3	385
09:34:44	75.50	75.80	75.80	+0.80	4	382
09:34:43	75.50	76.00	76.00	+1.00	1	378
09:34:43	75.50	76.00	76.00	+1.00	1	377
09:34:34	75.50	75.90	75.90	+0.90	14	376
09:34:34	75.40	75.70	75.90	+0.90	2	362
09:34:34	75.40	75.70	75.80	+0.80	14	360
09:34:34	75.40	75.70	75.70	+0.70	4	346
09:34:12	75.30	75.70	75.70	+0.70	2	342
09:34:03	75.40	75.60	75.40	+0.40	1	340
09:33:45	75.50	75.60	75.50	+0.50	1	339
09:33:44	75.60	75.70	75.60	+0.60	3	338
09:33:38	75.40	75.60	75.60	+0.60	1	335
09:33:36	75.50	75.60	75.50	+0.50	1	334
09:33:36	75.60	75.70	75.60	+0.60	1	333
09:33:31	75.60	75.80	75.60	+0.60	3	332
09:33:31	75.60	75.80	75.80	+0.80	1	329
09:33:29	75.70	75.80	75.70	+0.70	4	328
09:33:29	75.50	75.70	75.70	+0.70	6	324
09:33:26	75.50	75.60	75.60	+0.60	2	318
09:33:26	75.50	75.60	75.60	+0.60	2	316
09:32:59	75.30	75.60	75.60	+0.60	2	314
09:32:44	75.30	75.50	75.50	+0.50	3	312
09:32:35	75.30	75.40	75.40	+0.40	1	309
09:32:35	75.30	75.40	75.40	+0.40	2	308
09:31:37	75.20	75.30	75.30	+0.30	2	306
09:31:29	75.10	75.20	75.20	+0.20	2	304
09:30:35	75.20	75.30	75.20	+0.20	1	302
09:30:33	75.20	75.30	75.30	+0.30	1	301
09:29:53	74.90	75.30	75.30	+0.30	1	300
09:29:46	75.00	75.30	75.00	0	7	299
09:29:46	75.10	75.30	75.10	+0.10	1	292
09:29:08	75.20	75.30	75.20	+0.20	1	291
09:28:20	75.00	75.20	75.20	+0.20	1	290
09:28:04	75.00	75.20	75.20	+0.20	1	289
09:27:54	75.10	75.30	75.10	+0.10	7	288
09:27:54	75.10	75.30	75.30	+0.30	1	281
09:27:52	75.20	75.30	75.20	+0.20	1	280
09:27:42	75.10	75.30	75.30	+0.30	1	279
09:27:18	75.00	75.30	75.30	+0.30	4	278
09:27:14	75.00	75.20	75.20	+0.20	4	274
09:26:53	74.70	75.00	75.00	0	1	270
09:26:41	74.70	75.10	75.10	+0.10	1	269
09:26:16	74.40	74.90	74.90	-0.10	3	268
09:26:05	74.30	74.90	74.90	-0.10	1	265
09:25:55	74.40	75.00	74.40	-0.60	1	264
09:25:55	74.40	74.60	75.00	0	7	263
09:25:55	74.40	74.60	74.90	-0.10	3	256
09:25:55	74.40	74.60	74.80	-0.20	2	253
09:25:55	74.40	74.60	74.70	-0.30	2	251
09:25:55	74.40	74.60	74.60	-0.40	5	249
09:25:06	74.30	74.60	74.60	-0.40	1	244
09:24:39	74.50	74.60	74.50	-0.50	1	243
09:23:47	74.30	74.50	74.50	-0.50	1	242
09:23:21	74.40	74.60	74.40	-0.60	1	241
09:23:21	74.40	74.60	74.40	-0.60	1	240
09:22:17	74.40	74.60	74.60	-0.40	1	239
09:21:56	74.40	74.60	74.60	-0.40	1	238
09:21:32	74.20	74.30	74.30	-0.70	1	237
09:20:56	74.20	74.50	74.50	-0.50	1	236
09:19:47	74.20	74.60	74.20	-0.80	1	235
09:19:47	74.60	74.70	74.10	-0.90	1	234
09:19:47	74.60	74.70	74.20	-0.80	2	233
09:19:47	74.60	74.70	74.30	-0.70	1	231
09:19:47	74.60	74.70	74.40	-0.60	2	230
09:19:47	74.60	74.70	74.50	-0.50	4	228
09:19:47	74.60	74.70	74.60	-0.40	5	224
09:18:49	74.30	74.70	74.70	-0.30	1	219
09:18:49	74.30	74.60	74.60	-0.40	1	218
09:18:49	74.30	74.50	74.50	-0.50	1	217
09:18:18	74.20	74.30	74.30	-0.70	1	216
09:17:28	74.30	74.50	74.30	-0.70	5	215
09:17:28	74.30	74.50	74.30	-0.70	10	210
09:15:54	74.30	74.60	74.30	-0.70	1	200
09:15:54	74.50	74.60	74.50	-0.50	2	199
09:13:59	74.40	74.60	74.40	-0.60	1	197
09:10:44	74.10	74.30	74.30	-0.70	2	196
09:10:38	74.20	74.30	74.20	-0.80	3	194
09:09:25	74.30	74.50	74.30	-0.70	3	191
09:09:25	74.30	74.50	74.30	-0.70	1	188
09:08:55	74.10	74.30	74.30	-0.70	3	187
09:08:42	74.30	74.70	74.30	-0.70	4	184
09:08:27	74.50	74.90	74.50	-0.50	7	180
09:08:26	74.70	75.00	74.70	-0.30	6	173
09:08:26	74.50	74.70	74.70	-0.30	1	167
09:08:13	74.50	74.70	74.70	-0.30	1	166
09:06:51	74.40	74.50	74.50	-0.50	6	165
09:06:43	74.40	74.50	74.40	-0.60	3	159
09:05:48	74.20	74.30	74.30	-0.70	1	156
09:05:43	74.10	74.40	74.40	-0.60	2	155
09:05:42	74.10	74.30	74.30	-0.70	1	153
09:05:39	74.10	74.30	74.30	-0.70	1	152
09:05:39	74.10	74.20	74.20	-0.80	1	151
09:05:39	74.00	74.10	74.10	-0.90	6	150
09:05:25	74.00	74.10	74.00	-1.00	1	144
09:05:02	73.80	74.00	74.00	-1.00	1	143
09:05:02	73.80	74.00	74.00	-1.00	1	142
09:04:21	74.00	74.20	74.00	-1.00	5	141
09:04:21	74.00	74.20	74.00	-1.00	1	136
09:04:09	74.10	74.40	74.10	-0.90	2	135
09:04:09	74.30	74.50	74.30	-0.70	3	133
09:04:09	74.30	74.50	74.50	-0.50	2	130
09:03:50	74.30	74.50	74.50	-0.50	1	128
09:03:33	74.30	74.60	74.60	-0.40	1	127
09:03:26	74.50	74.60	74.50	-0.50	1	126
09:02:49	74.30	74.60	74.60	-0.40	3	125
09:02:47	74.20	74.60	74.20	-0.80	2	122
09:02:39	74.00	74.40	74.40	-0.60	2	120
09:02:36	74.20	74.40	74.20	-0.80	11	118
09:02:34	74.20	74.80	74.20	-0.80	2	107
09:02:34	74.20	74.90	74.20	-0.80	2	105
09:02:34	73.90	74.20	74.20	-0.80	9	103
09:02:32	73.90	74.20	74.20	-0.80	1	94
09:02:24	73.90	74.20	74.20	-0.80	1	93
09:02:22	74.10	74.20	74.10	-0.90	1	92
09:02:15	73.80	74.20	74.20	-0.80	1	91
09:02:10	73.80	74.10	74.10	-0.90	2	90
09:01:51	73.80	74.10	73.80	-1.20	2	88
09:01:47	73.60	74.00	73.60	-1.40	1	86
09:01:39	73.60	74.00	73.60	-1.40	1	85
09:01:39	73.60	74.00	73.60	-1.40	1	84
09:01:37	73.70	74.00	73.70	-1.30	1	83
09:01:36	73.60	74.00	73.60	-1.40	1	82
09:01:26	73.60	74.10	73.60	-1.40	1	81
09:01:24	73.40	73.90	73.90	-1.10	1	80
09:01:23	73.40	73.60	73.60	-1.40	1	79
09:01:23	73.40	73.90	74.00	-1.00	1	78
09:01:23	73.40	73.90	73.90	-1.10	1	77
09:01:23	73.60	73.90	73.50	-1.50	1	76
09:01:23	73.60	73.90	73.60	-1.40	1	75
09:01:18	73.50	73.60	73.60	-1.40	1	74
09:01:12	73.60	73.90	73.60	-1.40	2	73
09:01:12	73.70	73.90	73.70	-1.30	2	71
09:01:04	74.00	74.10	74.00	-1.00	1	69
09:01:04	74.00	74.10	74.00	-1.00	1	68
09:01:04	74.20	74.50	74.20	-0.80	2	67
09:01:03	74.20	74.50	74.20	-0.80	1	65
09:01:03	74.30	74.60	74.30	-0.70	1	64
09:00:49	74.30	74.60	74.30	-0.70	1	63
09:00:34	74.60	75.10	74.60	-0.40	1	62
09:00:33	74.70	75.30	74.70	-0.30	1	61
09:00:32	75.00	75.40	75.00	0	6	60
09:00:32	75.00	75.40	75.00	0	6	54
09:00:32	75.00	75.40	75.00	0	5	48
09:00:26	75.00	75.40	75.00	0	1	43
09:00:26	75.00	75.40	75.00	0	1	42
09:00:26	75.00	75.40	75.00	0	1	41
09:00:26	75.00	75.40	75.00	0	1	40
09:00:26	75.00	75.40	75.00	0	1	39
09:00:22	75.20	75.40	75.20	+0.20	1	38
09:00:19	75.20	75.40	75.20	+0.20	1	37
09:00:18	75.20	75.40	75.50	+0.50	1	36
09:00:18	75.20	75.40	75.40	+0.40	2	35
09:00:09	75.50	75.80	75.50	+0.50	1	33
09:00:09	75.50	75.80	75.80	+0.80	1	32
09:00:09	75.50	75.80	75.90	+0.90	1	31
09:00:09	75.50	75.80	75.80	+0.80	1	30
09:00:09	--	--	75.50	+0.50	29	29

　

其他人也逛...

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值6, 000元

PChome 購物儲值25, 000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值30, 000元

PChome 購物儲值50, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

AirPods 3 with Lightning Charging Case

4月揪愛儲值-儲值3, 500元送35加碼金

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

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome儲值 20, 000元

研華首季EPS寫4年同期低點估第...

台積電ADR25日上漲3.61美元漲幅...

我的自選股

即時重大訊息

‧三大法人買超台股270.84億元
‧聯電ADR25日上漲0.06美元漲幅0....
‧中華電信ADR25日下跌0.37美元跌...

加密貨幣

比特幣BTC	64340.77	63.87	0.10%
以太幣ETH	3138.33	-1.48	-0.05%
瑞波幣XRP	0.530310	0.00	0.55%
比特幣現金BCH	476.40	-2.62	-0.55%
萊特幣LTC	85.65	2.49	2.99%
卡達幣ADA	0.468761	-0.01	-1.29%
波場幣TRX	0.117127	0.00	3.45%
恆星幣XLM	0.113201	0.00	-1.11%

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。