PChome
(登入)

最新訂單滿手、產能擴充伸興旺整年熱門群聯2月營收為36.55億元，年減8.68%

更新報價

中　砂 (1560) 電機機械上市

71.90 ▲+0.10 +0.14% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	2,249	71.80	12	71.90	6	72.60	74.00	71.00	71.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	71.80	71.90	71.90	+0.10	31	2249
13:24:51	71.50	71.90	71.90	+0.10	1	2218
13:24:42	71.50	71.90	71.50	-0.30	1	2217
13:24:28	71.60	71.90	71.60	-0.20	1	2216
13:23:55	71.50	72.00	72.00	+0.20	4	2215
13:23:37	71.50	72.20	72.20	+0.40	1	2211
13:23:37	72.00	72.20	72.00	+0.20	1	2210
13:23:14	72.00	72.40	72.40	+0.60	1	2209
13:23:14	72.00	72.30	72.30	+0.50	1	2208
13:23:14	71.40	72.30	72.40	+0.60	1	2207
13:23:14	71.40	72.30	72.30	+0.50	1	2206
13:23:14	71.40	72.20	72.20	+0.40	1	2205
13:23:14	71.30	72.30	72.30	+0.50	1	2204
13:23:14	71.30	72.30	72.30	+0.50	1	2203
13:23:14	71.30	71.40	71.40	-0.40	6	2202
13:23:14	71.80	72.30	71.40	-0.40	1	2196
13:23:14	71.80	72.30	71.50	-0.30	3	2195
13:23:14	71.80	72.30	71.60	-0.20	2	2192
13:23:14	71.80	72.30	71.70	-0.10	1	2190
13:23:14	71.80	72.30	71.80	0	2	2189
13:23:00	71.80	72.30	72.30	+0.50	1	2187
13:23:00	71.80	72.20	72.20	+0.40	1	2186
13:22:59	71.80	72.00	72.00	+0.20	1	2185
13:21:26	71.60	72.00	72.00	+0.20	1	2184
13:21:26	71.90	72.00	71.90	+0.10	1	2183
13:20:12	71.90	72.20	71.90	+0.10	1	2182
13:18:54	71.90	72.00	72.00	+0.20	1	2181
13:18:54	72.00	72.20	72.00	+0.20	1	2180
13:18:29	72.20	72.40	72.20	+0.40	2	2179
13:17:40	72.20	72.40	72.20	+0.40	1	2177
13:16:28	72.20	72.40	72.40	+0.60	1	2176
13:16:28	72.20	72.30	72.30	+0.50	1	2175
13:15:26	72.20	72.40	72.40	+0.60	1	2174
13:15:26	72.20	72.40	72.40	+0.60	2	2173
13:13:18	72.50	72.60	72.50	+0.70	1	2171
13:13:01	72.50	72.70	72.70	+0.90	1	2170
13:13:01	72.60	72.70	72.60	+0.80	2	2169
13:12:52	72.60	72.70	72.70	+0.90	1	2167
13:12:52	72.60	72.70	72.60	+0.80	2	2166
13:12:38	72.50	72.70	72.70	+0.90	1	2164
13:12:38	72.50	72.70	72.70	+0.90	1	2163
13:12:38	72.50	72.60	72.70	+0.90	2	2162
13:12:38	72.50	72.60	72.60	+0.80	1	2160
13:12:29	72.50	72.60	72.60	+0.80	1	2159
13:12:29	72.50	72.60	72.50	+0.70	3	2158
13:12:28	72.50	72.60	72.60	+0.80	1	2155
13:12:28	72.50	72.60	72.60	+0.80	2	2154
13:12:19	72.50	72.60	72.60	+0.80	1	2152
13:12:19	72.50	72.60	72.60	+0.80	1	2151
13:12:19	72.50	72.60	72.60	+0.80	3	2150
13:12:14	72.50	72.60	72.60	+0.80	1	2147
13:12:14	72.50	72.60	72.60	+0.80	2	2146
13:11:53	72.50	72.60	72.60	+0.80	1	2144
13:11:53	72.50	72.60	72.60	+0.80	3	2143
13:11:53	72.50	72.60	72.60	+0.80	9	2140
13:11:53	72.50	72.60	72.60	+0.80	1	2131
13:11:53	72.40	72.50	72.50	+0.70	1	2130
13:11:44	72.40	72.50	72.40	+0.60	1	2129
13:11:16	72.30	72.50	72.50	+0.70	1	2128
13:11:16	72.30	72.50	72.50	+0.70	2	2127
13:11:16	72.30	72.50	72.50	+0.70	5	2125
13:11:12	72.30	72.50	72.50	+0.70	1	2120
13:11:08	72.30	72.50	72.50	+0.70	1	2119
13:11:08	72.30	72.50	72.50	+0.70	1	2118
13:11:08	72.30	72.50	72.50	+0.70	2	2117
13:11:08	72.30	72.50	72.50	+0.70	5	2115
13:10:48	72.30	72.40	72.40	+0.60	1	2110
13:10:48	72.30	72.40	72.40	+0.60	1	2109
13:10:48	72.30	72.40	72.40	+0.60	4	2108
13:10:12	72.20	72.50	72.50	+0.70	1	2104
13:10:11	72.20	72.50	72.50	+0.70	2	2103
13:10:11	72.20	72.50	72.50	+0.70	5	2101
13:10:03	72.20	72.50	72.50	+0.70	1	2096
13:10:03	72.20	72.50	72.50	+0.70	2	2095
13:09:52	72.20	72.50	72.50	+0.70	1	2093
13:09:36	72.10	72.50	72.50	+0.70	1	2092
13:09:36	72.10	72.50	72.50	+0.70	2	2091
13:09:36	72.10	72.50	72.50	+0.70	7	2089
13:09:36	72.10	72.50	72.50	+0.70	20	2082
13:09:30	72.10	72.50	72.50	+0.70	1	2062
13:09:30	72.10	72.50	72.50	+0.70	2	2061
13:09:29	72.10	72.50	72.50	+0.70	5	2059
13:09:26	72.10	72.50	72.50	+0.70	1	2054
13:09:25	72.10	72.50	72.50	+0.70	1	2053
13:09:25	72.10	72.50	72.50	+0.70	1	2052
13:09:25	72.10	72.50	72.50	+0.70	2	2051
13:09:25	72.10	72.50	72.50	+0.70	1	2049
13:09:25	72.10	72.40	72.50	+0.70	8	2048
13:09:25	72.10	72.40	72.40	+0.60	2	2040
13:09:20	72.10	72.50	72.50	+0.70	1	2038
13:09:20	72.10	72.50	72.10	+0.30	1	2037
13:09:20	72.10	72.50	72.50	+0.70	1	2036
13:09:20	72.10	72.50	72.50	+0.70	2	2035
13:09:20	72.10	72.50	72.50	+0.70	2	2033
13:09:20	72.10	72.40	72.50	+0.70	6	2031
13:09:20	72.10	72.40	72.40	+0.60	4	2025
13:09:11	72.10	72.40	72.10	+0.30	1	2021
13:09:11	72.10	72.40	72.40	+0.60	1	2020
13:09:11	72.10	72.40	72.40	+0.60	1	2019
13:09:11	72.10	72.40	72.40	+0.60	1	2018
13:09:11	72.10	72.30	72.40	+0.60	4	2017
13:09:11	72.10	72.30	72.30	+0.50	1	2013
13:09:00	72.10	72.30	72.30	+0.50	1	2012
13:08:36	72.20	72.40	72.40	+0.60	1	2011
13:08:36	72.00	72.30	72.30	+0.50	1	2010
13:08:36	72.00	72.40	72.40	+0.60	1	2009
13:08:36	72.20	72.40	72.20	+0.40	4	2008
13:08:36	71.90	72.20	72.20	+0.40	1	2004
13:08:11	71.70	72.30	72.30	+0.50	1	2003
13:08:11	71.70	72.20	72.20	+0.40	2	2002
13:07:45	71.70	72.30	72.30	+0.50	1	2000
13:07:45	71.70	72.30	72.30	+0.50	1	1999
13:07:45	71.70	72.20	72.30	+0.50	3	1998
13:07:45	71.70	72.20	72.20	+0.40	2	1995
13:07:35	71.70	72.20	72.20	+0.40	1	1993
13:07:35	71.70	72.20	72.20	+0.40	1	1992
13:07:34	71.70	72.00	72.20	+0.40	2	1991
13:07:34	71.70	72.00	72.10	+0.30	1	1989
13:07:34	71.70	72.00	72.00	+0.20	2	1988
13:06:01	71.70	71.80	72.00	+0.20	33	1986
13:06:01	71.70	71.80	71.90	+0.10	10	1953
13:06:01	71.70	71.80	71.80	0	17	1943
13:05:52	71.60	71.70	71.70	-0.10	5	1926
13:05:49	71.60	71.70	71.60	-0.20	1	1921
13:05:46	71.40	71.60	71.60	-0.20	4	1920
13:04:59	71.30	71.60	71.60	-0.20	2	1916
13:03:50	71.30	71.50	71.50	-0.30	13	1914
13:03:36	71.30	71.40	71.40	-0.40	1	1901
13:02:12	71.20	71.30	71.30	-0.50	1	1900
13:02:01	71.20	71.30	71.30	-0.50	1	1899
13:01:59	71.20	71.30	71.30	-0.50	1	1898
13:01:56	71.20	71.30	71.30	-0.50	2	1897
13:01:24	71.10	71.30	71.30	-0.50	1	1895
13:01:20	71.10	71.20	71.20	-0.60	5	1894
13:01:05	71.00	71.10	71.10	-0.70	1	1889
13:00:58	71.00	71.20	71.00	-0.80	2	1888
13:00:28	70.90	71.10	71.10	-0.70	1	1886
13:00:19	71.00	71.20	71.00	-0.80	1	1885
12:59:51	71.00	71.20	71.00	-0.80	2	1884
12:59:50	71.10	71.20	71.10	-0.70	1	1882
12:57:49	71.00	71.30	71.00	-0.80	1	1881
12:57:21	71.00	71.30	71.00	-0.80	5	1880
12:57:02	71.00	71.30	71.00	-0.80	3	1875
12:56:50	71.20	71.30	71.20	-0.60	1	1872
12:56:50	71.00	71.20	71.20	-0.60	1	1871
12:56:44	71.00	71.20	71.00	-0.80	20	1870
12:56:31	71.10	71.20	71.10	-0.70	3	1850
12:56:30	71.10	71.20	71.20	-0.60	1	1847
12:56:28	71.10	71.20	71.10	-0.70	3	1846
12:52:31	71.20	71.40	71.20	-0.60	4	1843
12:52:10	71.20	71.40	71.20	-0.60	1	1839
12:51:59	71.20	71.40	71.20	-0.60	1	1838
12:51:36	71.20	71.40	71.20	-0.60	1	1837
12:51:13	71.20	71.40	71.20	-0.60	1	1836
12:50:54	71.10	71.20	71.20	-0.60	3	1835
12:50:07	71.10	71.30	71.30	-0.50	1	1832
12:48:08	71.30	71.50	71.20	-0.60	10	1831
12:48:08	71.30	71.50	71.30	-0.50	10	1821
12:45:00	71.30	71.60	71.60	-0.20	1	1811
12:44:02	71.30	71.50	71.50	-0.30	1	1810
12:43:49	71.40	71.50	71.40	-0.40	2	1809
12:43:36	71.40	71.50	71.50	-0.30	1	1807
12:43:33	71.40	71.50	71.50	-0.30	1	1806
12:43:04	71.40	71.50	71.50	-0.30	1	1805
12:42:57	71.40	71.50	71.40	-0.40	1	1804
12:42:06	71.30	71.50	71.50	-0.30	1	1803
12:41:38	71.40	71.50	71.40	-0.40	2	1802
12:41:12	71.50	71.60	71.50	-0.30	1	1800
12:41:12	71.50	71.60	71.50	-0.30	1	1799
12:41:08	71.50	71.60	71.60	-0.20	1	1798
12:40:11	71.50	71.60	71.60	-0.20	1	1797
12:39:13	71.40	71.60	71.60	-0.20	1	1796
12:38:15	71.40	71.60	71.60	-0.20	1	1795
12:37:32	71.50	71.60	71.50	-0.30	4	1794
12:37:32	71.50	71.60	71.50	-0.30	6	1790
12:37:17	71.50	71.70	71.70	-0.10	1	1784
12:37:15	71.60	71.70	71.60	-0.20	1	1783
12:36:20	71.50	71.70	71.70	-0.10	1	1782
12:35:55	71.60	71.70	71.60	-0.20	1	1781
12:35:22	71.50	71.80	71.80	0	1	1780
12:34:24	71.50	71.80	71.80	0	1	1779
12:33:26	71.50	71.80	71.80	0	1	1778
12:32:28	71.50	71.80	71.80	0	1	1777
12:31:31	71.50	71.80	71.80	0	1	1776
12:31:08	71.40	71.70	71.70	-0.10	1	1775
12:30:52	71.60	71.70	71.60	-0.20	1	1774
12:30:38	71.70	71.80	71.70	-0.10	1	1773
12:30:33	71.70	71.80	71.80	0	1	1772
12:30:08	71.60	71.70	71.70	-0.10	4	1771
12:29:59	71.60	71.70	71.70	-0.10	1	1767
12:29:35	71.40	71.70	71.70	-0.10	1	1766
12:28:37	71.40	71.70	71.70	-0.10	1	1765
12:28:33	71.40	71.70	71.70	-0.10	1	1764
12:27:40	71.40	71.70	71.70	-0.10	1	1763
12:27:37	71.40	71.60	71.60	-0.20	1	1762
12:26:42	71.30	71.50	71.50	-0.30	1	1761
12:25:44	71.30	71.40	71.40	-0.40	1	1760
12:25:44	71.30	71.40	71.40	-0.40	1	1759
12:25:16	71.30	71.40	71.30	-0.50	1	1758
12:25:12	71.30	71.40	71.30	-0.50	5	1757
12:24:55	71.30	71.50	71.30	-0.50	1	1752
12:24:46	71.30	71.50	71.50	-0.30	1	1751
12:23:48	71.30	71.60	71.60	-0.20	1	1750
12:23:44	71.40	71.60	71.40	-0.40	1	1749
12:22:51	71.40	71.60	71.60	-0.20	1	1748
12:22:45	71.40	71.60	71.60	-0.20	2	1747
12:21:53	71.40	71.60	71.60	-0.20	1	1745
12:20:55	71.40	71.60	71.60	-0.20	1	1744
12:20:47	71.60	71.70	71.60	-0.20	2	1743
12:20:11	71.30	71.70	71.70	-0.10	1	1741
12:20:11	71.40	71.70	71.40	-0.40	1	1740
12:20:09	71.40	71.70	71.40	-0.40	4	1739
12:19:57	71.40	71.60	71.60	-0.20	1	1735
12:19:41	71.50	71.70	71.50	-0.30	6	1734
12:19:41	71.50	71.70	71.50	-0.30	2	1728
12:19:00	71.50	71.70	71.70	-0.10	1	1726
12:18:55	71.60	71.70	71.60	-0.20	1	1725
12:18:02	71.60	71.70	71.70	-0.10	1	1724
12:17:04	71.50	71.70	71.70	-0.10	1	1723
12:17:01	71.60	71.70	71.60	-0.20	1	1722
12:17:01	71.60	71.70	71.60	-0.20	5	1721
12:16:06	71.60	71.90	71.90	+0.10	1	1716
12:15:08	71.60	71.90	71.90	+0.10	1	1715
12:14:48	71.80	71.90	71.80	0	1	1714
12:14:45	71.70	71.90	71.70	-0.10	3	1713
12:14:38	71.70	71.90	71.70	-0.10	1	1710
12:14:11	71.70	71.90	71.90	+0.10	1	1709
12:13:14	71.70	71.90	71.90	+0.10	2	1708
12:13:13	71.70	71.90	71.90	+0.10	1	1706
12:12:15	71.70	71.90	71.90	+0.10	1	1705
12:11:17	71.70	71.90	71.90	+0.10	1	1704
12:10:20	71.70	71.90	71.90	+0.10	1	1703
12:10:11	71.70	71.90	71.70	-0.10	1	1702
12:09:22	71.70	71.90	71.90	+0.10	1	1701
12:08:24	71.70	71.90	71.90	+0.10	1	1700
12:07:26	71.70	71.90	71.90	+0.10	1	1699
12:06:28	71.70	71.90	71.90	+0.10	1	1698
12:06:19	71.80	71.90	71.80	0	1	1697
12:05:59	71.80	71.90	71.80	0	1	1696
12:05:31	71.70	71.90	71.90	+0.10	1	1695
12:04:33	71.70	71.90	71.90	+0.10	1	1694
12:03:51	71.80	72.00	71.80	0	3	1693
12:03:35	71.80	72.00	72.00	+0.20	1	1690
12:02:37	71.80	72.00	72.00	+0.20	1	1689
12:01:42	71.70	72.00	72.00	+0.20	1	1688
12:01:40	71.70	72.00	72.00	+0.20	1	1687
12:00:42	71.70	72.00	72.00	+0.20	1	1686
12:00:42	71.70	72.00	72.00	+0.20	1	1685
11:59:44	71.70	72.00	72.00	+0.20	1	1684
11:58:46	71.70	72.00	72.00	+0.20	1	1683
11:58:44	71.70	72.00	71.70	-0.10	1	1682
11:57:48	71.70	72.00	72.00	+0.20	1	1681
11:56:51	71.70	72.00	72.00	+0.20	1	1680
11:55:53	71.70	72.00	72.00	+0.20	1	1679
11:54:55	71.70	71.90	71.90	+0.10	1	1678
11:53:57	71.70	71.90	71.90	+0.10	1	1677
11:53:00	71.70	71.90	71.90	+0.10	1	1676
11:52:15	71.70	71.90	71.90	+0.10	1	1675
11:52:02	71.70	71.90	71.90	+0.10	1	1674
11:51:04	71.70	71.90	71.90	+0.10	1	1673
11:50:06	71.70	71.90	71.90	+0.10	1	1672
11:49:08	71.70	71.90	71.90	+0.10	1	1671
11:48:11	71.70	71.90	71.90	+0.10	1	1670
11:47:13	71.70	71.80	71.80	0	1	1669
11:46:15	71.70	72.00	72.00	+0.20	1	1668
11:45:17	71.70	71.80	71.80	0	1	1667
11:45:00	71.70	72.00	72.00	+0.20	1	1666
11:44:20	71.70	72.00	72.00	+0.20	1	1665
11:43:22	71.80	72.10	72.10	+0.30	1	1664
11:42:24	71.80	72.10	72.10	+0.30	1	1663
11:41:26	71.80	72.10	72.10	+0.30	1	1662
11:41:20	71.80	72.10	72.10	+0.30	1	1661
11:40:28	71.80	72.10	72.10	+0.30	1	1660
11:39:31	71.80	72.10	72.10	+0.30	1	1659
11:39:24	71.80	72.10	72.10	+0.30	2	1658
11:39:11	71.80	71.90	71.90	+0.10	1	1656
11:38:53	71.80	71.90	71.90	+0.10	1	1655
11:38:40	71.80	71.90	71.80	0	1	1654
11:38:33	71.80	71.90	71.90	+0.10	1	1653
11:37:35	71.70	71.90	71.90	+0.10	1	1652
11:36:58	71.60	71.80	71.80	0	1	1651
11:36:45	71.60	71.80	71.80	0	4	1650
11:36:37	71.60	71.80	71.80	0	1	1646
11:35:40	71.60	71.80	71.80	0	1	1645
11:34:42	71.60	71.70	71.70	-0.10	1	1644
11:34:30	71.60	71.70	71.60	-0.20	1	1643
11:33:44	71.60	71.70	71.70	-0.10	1	1642
11:32:46	71.60	71.70	71.70	-0.10	1	1641
11:31:50	71.60	71.70	71.70	-0.10	1	1640
11:31:48	71.60	71.70	71.70	-0.10	1	1639
11:31:41	71.60	71.70	71.70	-0.10	1	1638
11:30:51	71.60	71.70	71.70	-0.10	1	1637
11:30:05	71.60	71.70	71.70	-0.10	1	1636
11:29:53	71.60	71.70	71.70	-0.10	1	1635
11:28:55	71.60	71.70	71.70	-0.10	1	1634
11:27:57	71.50	71.60	71.60	-0.20	1	1633
11:27:01	71.50	71.60	71.60	-0.20	1	1632
11:27:00	71.50	71.70	71.70	-0.10	1	1631
11:26:36	71.60	71.70	71.60	-0.20	1	1630
11:26:25	71.50	71.60	71.60	-0.20	4	1629
11:26:23	71.50	71.60	71.60	-0.20	1	1625
11:26:19	71.50	71.60	71.60	-0.20	1	1624
11:26:02	71.50	71.70	71.70	-0.10	1	1623
11:25:56	71.60	71.70	71.50	-0.30	20	1622
11:25:56	71.60	71.70	71.60	-0.20	5	1602
11:25:04	71.60	71.70	71.70	-0.10	1	1597
11:24:58	71.60	71.70	71.60	-0.20	2	1596
11:24:06	71.60	71.70	71.70	-0.10	1	1594
11:23:44	71.60	71.70	71.60	-0.20	1	1593
11:23:08	71.50	71.70	71.70	-0.10	1	1592
11:23:03	71.50	71.70	71.50	-0.30	1	1591
11:22:58	71.50	71.70	71.50	-0.30	10	1590
11:22:28	71.60	71.70	71.50	-0.30	2	1580
11:22:28	71.60	71.70	71.60	-0.20	8	1578
11:22:11	71.60	71.70	71.70	-0.10	1	1570
11:21:56	71.70	71.80	71.70	-0.10	3	1569
11:21:53	71.70	71.80	71.70	-0.10	3	1566
11:21:50	71.70	71.80	71.70	-0.10	1	1563
11:21:29	71.70	71.80	71.70	-0.10	1	1562
11:21:13	71.70	71.80	71.80	0	1	1561
11:20:53	71.70	71.90	71.70	-0.10	1	1560
11:20:50	71.80	71.90	71.80	0	5	1559
11:20:41	71.80	71.90	71.80	0	2	1554
11:20:15	71.80	71.90	71.90	+0.10	1	1552
11:20:10	71.80	71.90	71.80	0	1	1551
11:19:57	71.80	71.90	71.90	+0.10	3	1550
11:19:17	71.80	71.90	71.90	+0.10	1	1547
11:18:20	71.80	71.90	71.90	+0.10	1	1546
11:18:14	71.80	71.90	71.80	0	1	1545
11:17:22	71.70	71.90	71.90	+0.10	1	1544
11:16:24	71.70	71.90	71.90	+0.10	1	1543
11:16:01	71.70	71.80	71.80	0	1	1542
11:15:26	71.70	71.90	71.90	+0.10	1	1541
11:15:07	71.80	71.90	71.80	0	4	1540
11:15:07	71.80	71.90	71.80	0	2	1536
11:15:07	71.80	71.90	71.80	0	1	1534
11:15:07	71.80	71.90	71.80	0	5	1533
11:15:07	71.80	71.90	71.80	0	9	1528
11:15:07	71.80	71.90	71.80	0	5	1519
11:15:07	71.80	71.90	71.80	0	2	1514
11:15:07	71.90	72.00	71.90	+0.10	18	1512
11:14:28	71.90	72.00	72.00	+0.20	1	1494
11:13:31	71.90	72.00	72.00	+0.20	1	1493
11:13:13	72.00	72.10	72.00	+0.20	1	1492
11:12:33	72.00	72.20	72.20	+0.40	1	1491
11:11:35	72.00	72.20	72.20	+0.40	1	1490
11:10:37	72.00	72.20	72.20	+0.40	1	1489
11:09:40	72.00	72.30	72.30	+0.50	1	1488
11:08:42	72.00	72.30	72.30	+0.50	1	1487
11:08:28	72.00	72.30	72.30	+0.50	1	1486
11:08:28	72.20	72.40	72.20	+0.40	5	1485
11:07:44	72.20	72.40	72.40	+0.60	1	1480
11:06:46	72.20	72.40	72.40	+0.60	1	1479
11:06:11	72.20	72.40	72.20	+0.40	2	1478
11:05:55	72.30	72.40	72.30	+0.50	2	1476
11:05:48	72.30	72.40	72.40	+0.60	1	1474
11:05:24	72.30	72.40	72.30	+0.50	5	1473
11:05:06	72.20	72.30	72.30	+0.50	3	1468
11:04:51	72.20	72.30	72.30	+0.50	1	1465
11:03:53	72.20	72.30	72.30	+0.50	1	1464
11:03:22	72.20	72.30	72.30	+0.50	1	1463
11:02:55	72.20	72.30	72.30	+0.50	1	1462
11:01:57	72.20	72.30	72.30	+0.50	1	1461
11:01:00	72.20	72.30	72.30	+0.50	1	1460
11:00:02	72.00	72.30	72.30	+0.50	1	1459
10:59:27	72.20	72.30	72.20	+0.40	1	1458
10:59:04	72.20	72.30	72.30	+0.50	1	1457
10:58:06	72.20	72.30	72.30	+0.50	1	1456
10:57:08	72.20	72.30	72.30	+0.50	1	1455
10:56:11	72.20	72.30	72.30	+0.50	1	1454
10:55:13	71.90	72.30	72.30	+0.50	1	1453
10:54:15	71.90	72.30	72.30	+0.50	1	1452
10:53:17	71.90	72.30	72.30	+0.50	1	1451
10:52:57	72.00	72.40	72.00	+0.20	20	1450
10:52:44	72.10	72.40	72.10	+0.30	3	1430
10:52:26	72.20	72.40	72.20	+0.40	1	1427
10:52:20	72.20	72.40	72.40	+0.60	1	1426
10:51:22	72.20	72.40	72.40	+0.60	1	1425
10:50:24	72.20	72.30	72.30	+0.50	1	1424
10:49:26	72.20	72.30	72.30	+0.50	1	1423
10:49:23	72.20	72.30	72.20	+0.40	1	1422
10:48:37	72.20	72.30	72.20	+0.40	1	1421
10:48:28	72.10	72.20	72.20	+0.40	2	1420
10:48:28	72.10	72.20	72.20	+0.40	1	1418
10:48:21	72.10	72.20	72.20	+0.40	2	1417
10:47:31	72.10	72.20	72.20	+0.40	1	1415
10:47:05	72.20	72.40	72.20	+0.40	5	1414
10:46:33	72.20	72.40	72.40	+0.60	1	1409
10:45:35	72.20	72.40	72.40	+0.60	1	1408
10:45:27	72.30	72.40	72.30	+0.50	3	1407
10:45:27	72.30	72.40	72.30	+0.50	10	1404
10:44:37	72.30	72.40	72.40	+0.60	1	1394
10:44:03	72.30	72.40	72.40	+0.60	1	1393
10:43:40	72.20	72.50	72.50	+0.70	1	1392
10:42:42	72.20	72.50	72.50	+0.70	1	1391
10:41:44	72.20	72.50	72.50	+0.70	1	1390
10:40:46	72.20	72.40	72.40	+0.60	1	1389
10:39:48	72.10	72.40	72.40	+0.60	1	1388
10:38:51	72.00	72.40	72.40	+0.60	1	1387
10:38:03	72.00	72.50	72.00	+0.20	1	1386
10:37:53	72.00	72.30	72.30	+0.50	1	1385
10:36:55	72.00	72.30	72.30	+0.50	1	1384
10:35:57	72.00	72.30	72.30	+0.50	1	1383
10:35:00	72.00	72.30	72.30	+0.50	1	1382
10:34:40	72.00	72.40	72.40	+0.60	10	1381
10:34:34	72.00	72.30	72.40	+0.60	9	1371
10:34:34	72.00	72.30	72.30	+0.50	1	1362
10:34:12	72.30	72.40	72.30	+0.50	1	1361
10:34:12	71.90	72.20	72.20	+0.40	1	1360
10:33:24	71.90	72.10	72.30	+0.50	3	1359
10:33:24	71.90	72.10	72.10	+0.30	2	1356
10:33:01	72.00	72.10	72.00	+0.20	1	1354
10:32:10	71.90	72.00	72.00	+0.20	1	1353
10:31:26	72.00	72.10	72.00	+0.20	1	1352
10:31:16	72.00	72.10	72.10	+0.30	1	1351
10:31:15	72.00	72.10	72.00	+0.20	2	1350
10:31:15	72.00	72.10	72.00	+0.20	30	1348
10:30:56	72.10	72.30	72.10	+0.30	4	1318
10:30:38	72.20	72.30	72.20	+0.40	2	1314
10:30:38	72.20	72.30	72.20	+0.40	10	1312
10:28:25	72.30	72.40	72.30	+0.50	1	1302
10:27:22	72.30	72.40	72.30	+0.50	2	1301
10:26:44	72.20	72.40	72.20	+0.40	1	1299
10:26:06	72.30	72.40	72.30	+0.50	1	1298
10:25:56	72.30	72.40	72.30	+0.50	2	1297
10:25:37	72.30	72.40	72.30	+0.50	1	1295
10:25:25	72.30	72.40	72.30	+0.50	1	1294
10:24:40	72.30	72.40	72.40	+0.60	1	1293
10:23:21	72.40	72.60	72.40	+0.60	1	1292
10:23:21	72.40	72.60	72.40	+0.60	2	1291
10:23:20	72.50	72.60	72.50	+0.70	11	1289
10:23:20	72.50	72.60	72.50	+0.70	2	1278
10:22:39	72.60	72.70	72.60	+0.80	1	1276
10:22:39	72.60	72.70	72.60	+0.80	6	1275
10:22:39	72.60	72.70	72.60	+0.80	1	1269
10:22:17	72.60	72.70	72.70	+0.90	1	1268
10:22:17	72.60	72.70	72.60	+0.80	2	1267
10:22:17	72.60	72.70	72.60	+0.80	1	1265
10:22:17	72.60	72.70	72.60	+0.80	10	1264
10:21:55	72.70	72.80	72.70	+0.90	2	1254
10:21:51	72.70	72.80	72.70	+0.90	1	1252
10:21:40	72.60	72.70	72.70	+0.90	1	1251
10:21:35	72.60	72.70	72.70	+0.90	1	1250
10:21:27	72.60	72.70	72.70	+0.90	1	1249
10:20:37	72.40	72.60	72.70	+0.90	7	1248
10:20:37	72.40	72.60	72.60	+0.80	4	1241
10:20:22	72.40	72.60	72.60	+0.80	1	1237
10:19:47	72.40	72.60	72.60	+0.80	1	1236
10:19:11	72.40	72.60	72.60	+0.80	1	1235
10:18:59	72.40	72.60	72.60	+0.80	3	1234
10:18:54	72.50	72.60	72.50	+0.70	1	1231
10:18:52	72.40	72.50	72.50	+0.70	1	1230
10:18:36	72.40	72.60	72.60	+0.80	1	1229
10:18:13	72.40	72.50	72.50	+0.70	2	1228
10:18:01	72.40	72.50	72.50	+0.70	1	1226
10:17:26	72.40	72.50	72.50	+0.70	1	1225
10:16:59	72.40	72.50	72.50	+0.70	1	1224
10:16:59	72.50	72.70	72.50	+0.70	6	1223
10:16:51	72.50	72.70	72.70	+0.90	1	1217
10:16:16	72.50	72.70	72.70	+0.90	1	1216
10:15:41	72.50	72.80	72.80	+1.00	1	1215
10:15:40	72.50	72.80	72.50	+0.70	1	1214
10:15:06	72.50	72.80	72.80	+1.00	1	1213
10:15:04	72.50	72.80	72.50	+0.70	2	1212
10:14:30	72.50	72.80	72.80	+1.00	1	1210
10:14:24	72.50	72.80	72.50	+0.70	1	1209
10:13:55	72.50	72.80	72.80	+1.00	1	1208
10:13:55	72.50	72.80	72.80	+1.00	1	1207
10:13:20	72.50	72.80	72.80	+1.00	1	1206
10:13:10	72.60	72.80	72.60	+0.80	5	1205
10:12:45	72.50	72.80	72.80	+1.00	1	1200
10:12:44	72.60	72.80	72.60	+0.80	4	1199
10:12:44	72.60	72.80	72.60	+0.80	5	1195
10:12:34	72.60	72.80	72.60	+0.80	1	1190
10:12:31	72.60	72.80	72.80	+1.00	10	1189
10:12:10	72.60	72.80	72.80	+1.00	1	1179
10:12:07	72.60	72.80	72.80	+1.00	3	1178
10:12:04	72.60	72.80	72.80	+1.00	1	1175
10:11:49	72.60	72.70	72.80	+1.00	1	1174
10:11:49	72.60	72.70	72.70	+0.90	9	1173
10:11:35	72.60	72.70	72.70	+0.90	1	1164
10:11:09	72.60	72.70	72.70	+0.90	1	1163
10:11:09	72.70	72.80	72.70	+0.90	7	1162
10:11:00	72.70	72.80	72.80	+1.00	1	1155
10:10:24	72.70	72.80	72.80	+1.00	1	1154
10:10:08	72.70	72.80	72.80	+1.00	1	1153
10:10:08	72.60	72.70	72.70	+0.90	2	1152
10:10:05	72.60	72.70	72.70	+0.90	1	1150
10:09:49	72.60	72.70	72.70	+0.90	1	1149
10:09:28	72.60	72.70	72.60	+0.80	1	1148
10:09:21	72.60	72.70	72.70	+0.90	2	1147
10:09:14	72.60	72.70	72.70	+0.90	1	1145
10:09:10	72.60	72.70	72.70	+0.90	2	1144
10:08:45	72.60	72.70	72.70	+0.90	1	1142
10:08:45	72.60	72.70	72.60	+0.80	2	1141
10:08:39	72.60	72.70	72.70	+0.90	1	1139
10:08:34	72.60	72.70	72.60	+0.80	2	1138
10:08:04	72.60	72.70	72.70	+0.90	1	1136
10:07:29	72.60	72.70	72.70	+0.90	1	1135
10:07:21	72.60	72.70	72.60	+0.80	2	1134
10:07:09	72.70	72.80	72.70	+0.90	3	1132
10:06:54	72.50	72.60	72.60	+0.80	1	1129
10:06:54	72.50	72.60	72.60	+0.80	1	1128
10:06:52	72.50	72.60	72.60	+0.80	1	1127
10:06:44	72.50	72.60	72.60	+0.80	1	1126
10:06:41	72.60	72.80	72.60	+0.80	6	1125
10:06:24	72.60	72.80	72.80	+1.00	1	1119
10:06:22	72.60	72.80	72.60	+0.80	1	1118
10:06:16	72.60	72.80	72.80	+1.00	3	1117
10:05:58	72.60	72.70	72.70	+0.90	2	1114
10:05:56	72.60	72.70	72.70	+0.90	2	1112
10:05:51	72.60	72.70	72.70	+0.90	2	1110
10:05:43	72.60	72.70	72.70	+0.90	1	1108
10:05:08	72.60	72.70	72.70	+0.90	1	1107
10:05:08	72.60	72.70	72.70	+0.90	3	1106
10:04:59	72.60	72.70	72.70	+0.90	1	1103
10:04:33	72.60	72.70	72.70	+0.90	1	1102
10:03:58	72.60	72.70	72.70	+0.90	1	1101
10:03:56	72.60	72.70	72.70	+0.90	1	1100
10:03:23	72.60	72.70	72.70	+0.90	1	1099
10:03:16	72.50	72.70	72.50	+0.70	1	1098
10:03:00	72.50	72.60	72.60	+0.80	5	1097
10:03:00	72.50	72.60	72.60	+0.80	11	1092
10:03:00	72.50	72.60	72.60	+0.80	2	1081
10:02:51	72.40	72.50	72.50	+0.70	27	1079
10:02:48	72.40	72.50	72.50	+0.70	1	1052
10:02:46	72.20	72.40	72.40	+0.60	12	1051
10:02:24	72.30	72.40	72.30	+0.50	1	1039
10:02:18	72.30	72.40	72.40	+0.60	1	1038
10:02:13	72.30	72.40	72.40	+0.60	1	1037
10:01:37	72.30	72.40	72.40	+0.60	1	1036
10:01:28	72.30	72.40	72.30	+0.50	2	1035
10:01:02	72.30	72.40	72.40	+0.60	1	1033
10:00:54	72.30	72.40	72.40	+0.60	1	1032
10:00:27	72.20	72.30	72.30	+0.50	1	1031
10:00:05	72.20	72.30	72.30	+0.50	1	1030
09:59:52	72.20	72.30	72.30	+0.50	1	1029
09:59:43	72.20	72.30	72.30	+0.50	1	1028
09:59:17	72.20	72.30	72.30	+0.50	1	1027
09:59:16	72.30	72.40	72.30	+0.50	5	1026
09:58:42	72.30	72.40	72.40	+0.60	1	1021
09:58:07	72.30	72.40	72.40	+0.60	1	1020
09:57:32	72.30	72.40	72.40	+0.60	1	1019
09:56:56	72.30	72.40	72.40	+0.60	1	1018
09:56:21	72.30	72.40	72.40	+0.60	1	1017
09:55:46	72.10	72.40	72.40	+0.60	1	1016
09:55:35	72.10	72.30	72.30	+0.50	1	1015
09:55:11	72.10	72.40	72.40	+0.60	1	1014
09:54:55	72.10	72.40	72.10	+0.30	2	1013
09:54:36	72.10	72.40	72.40	+0.60	1	1011
09:54:01	72.10	72.30	72.30	+0.50	1	1010
09:53:26	72.10	72.30	72.30	+0.50	1	1009
09:53:23	72.10	72.30	72.30	+0.50	1	1008
09:52:50	72.10	72.30	72.30	+0.50	1	1007
09:52:15	72.10	72.40	72.40	+0.60	1	1006
09:52:04	72.10	72.30	72.30	+0.50	1	1005
09:52:04	72.10	72.30	72.30	+0.50	1	1004
09:51:47	72.10	72.30	72.30	+0.50	3	1003
09:51:40	72.10	72.30	72.30	+0.50	1	1000
09:51:30	72.10	72.30	72.30	+0.50	1	999
09:51:05	72.10	72.30	72.30	+0.50	1	998
09:50:30	72.10	72.40	72.40	+0.60	1	997
09:49:55	72.10	72.40	72.40	+0.60	1	996
09:49:33	72.10	72.20	72.20	+0.40	2	995
09:49:20	72.10	72.20	72.20	+0.40	1	993
09:49:01	72.10	72.20	72.20	+0.40	1	992
09:49:00	72.10	72.20	72.20	+0.40	1	991
09:48:45	72.10	72.20	72.20	+0.40	1	990
09:48:09	72.10	72.20	72.20	+0.40	1	989
09:47:34	72.10	72.20	72.20	+0.40	1	988
09:46:59	72.10	72.20	72.20	+0.40	1	987
09:46:37	72.20	72.50	72.20	+0.40	3	986
09:46:24	72.10	72.50	72.50	+0.70	1	983
09:46:04	72.10	72.20	72.20	+0.40	1	982
09:46:04	72.10	72.20	72.20	+0.40	1	981
09:46:01	72.20	72.50	72.20	+0.40	3	980
09:46:01	72.20	72.50	72.20	+0.40	1	977
09:45:53	72.10	72.50	72.10	+0.30	2	976
09:45:52	72.30	72.50	72.30	+0.50	1	974
09:45:49	72.10	72.50	72.50	+0.70	1	973
09:45:49	72.10	72.50	72.50	+0.70	1	972
09:45:26	72.20	72.50	72.50	+0.70	5	971
09:45:14	72.10	72.20	72.20	+0.40	1	966
09:44:44	72.10	72.20	72.10	+0.30	2	965
09:44:40	72.10	72.20	72.10	+0.30	2	963
09:44:39	72.10	72.20	72.20	+0.40	1	961
09:44:17	72.20	72.50	72.20	+0.40	8	960
09:44:03	72.20	72.50	72.50	+0.70	1	952
09:43:43	72.20	72.50	72.50	+0.70	1	951
09:43:28	72.20	72.50	72.50	+0.70	1	950
09:43:17	72.20	72.30	72.30	+0.50	3	949
09:42:53	72.20	72.30	72.30	+0.50	1	946
09:42:36	72.20	72.30	72.20	+0.40	1	945
09:42:32	72.30	72.50	72.30	+0.50	1	944
09:42:24	72.20	72.50	72.20	+0.40	1	943
09:42:19	72.20	72.50	72.20	+0.40	10	942
09:42:18	72.20	72.50	72.50	+0.70	1	932
09:42:14	72.30	72.50	72.30	+0.50	8	931
09:42:14	72.30	72.50	72.30	+0.50	2	923
09:41:43	72.30	72.50	72.50	+0.70	1	921
09:41:08	72.20	72.50	72.50	+0.70	1	920
09:40:33	72.20	72.50	72.50	+0.70	1	919
09:40:07	72.20	72.50	72.20	+0.40	1	918
09:40:05	72.30	72.50	72.30	+0.50	1	917
09:39:58	72.30	72.50	72.50	+0.70	1	916
09:39:22	72.30	72.50	72.50	+0.70	1	915
09:38:47	72.20	72.50	72.50	+0.70	1	914
09:38:12	72.30	72.70	72.70	+0.90	1	913
09:37:50	72.20	72.60	72.70	+0.90	2	912
09:37:50	72.20	72.60	72.60	+0.80	8	910
09:37:44	72.30	72.60	72.30	+0.50	2	902
09:37:37	72.30	72.60	72.60	+0.80	1	900
09:37:02	72.30	72.60	72.60	+0.80	1	899
09:36:38	72.30	72.60	72.60	+0.80	5	898
09:36:27	72.30	72.60	72.60	+0.80	1	893
09:36:13	72.30	72.50	72.50	+0.70	1	892
09:35:52	72.30	72.50	72.50	+0.70	1	891
09:35:16	72.30	72.60	72.60	+0.80	1	890
09:34:41	72.30	72.60	72.60	+0.80	1	889
09:34:06	72.20	72.60	72.60	+0.80	1	888
09:33:31	72.20	72.60	72.60	+0.80	1	887
09:32:57	72.30	72.60	72.30	+0.50	1	886
09:32:56	72.30	72.60	72.60	+0.80	1	885
09:32:50	72.40	72.60	72.30	+0.50	3	884
09:32:50	72.40	72.60	72.40	+0.60	1	881
09:32:21	72.40	72.50	72.50	+0.70	1	880
09:31:47	72.40	72.70	72.70	+0.90	1	879
09:31:46	72.40	72.60	72.60	+0.80	1	878
09:31:11	72.30	72.70	72.70	+0.90	1	877
09:30:35	72.50	72.70	72.70	+0.90	1	876
09:30:25	72.50	72.70	72.50	+0.70	1	875
09:30:22	72.60	72.70	72.60	+0.80	2	874
09:30:22	72.60	72.70	72.60	+0.80	1	872
09:30:22	72.70	72.90	72.70	+0.90	1	871
09:30:09	72.70	72.80	72.80	+1.00	1	870
09:30:00	72.70	72.80	72.80	+1.00	1	869
09:29:43	72.60	72.70	72.70	+0.90	2	868
09:29:25	72.60	72.80	72.80	+1.00	1	866
09:29:12	72.70	72.90	72.70	+0.90	1	865
09:28:50	72.70	72.90	72.90	+1.10	1	864
09:28:15	72.70	72.90	72.90	+1.10	1	863
09:28:05	72.70	72.90	72.90	+1.10	10	862
09:27:49	72.60	72.80	72.80	+1.00	10	852
09:27:40	72.60	72.70	72.70	+0.90	1	842
09:27:33	72.60	72.70	72.70	+0.90	2	841
09:27:30	72.50	72.60	72.60	+0.80	1	839
09:27:05	72.20	72.50	72.50	+0.70	1	838
09:27:03	72.20	72.40	72.40	+0.60	6	837
09:27:03	72.20	72.40	72.40	+0.60	2	831
09:26:57	72.10	72.30	72.30	+0.50	1	829
09:26:50	72.10	72.30	72.30	+0.50	1	828
09:26:30	72.00	72.40	72.40	+0.60	1	827
09:26:26	72.10	72.40	72.00	+0.20	1	826
09:26:26	72.10	72.40	72.10	+0.30	2	825
09:26:19	72.30	72.40	72.10	+0.30	2	823
09:26:19	72.30	72.40	72.30	+0.50	3	821
09:26:13	72.10	72.30	72.30	+0.50	8	818
09:25:59	72.10	72.30	72.10	+0.30	1	810
09:25:51	72.10	72.30	72.10	+0.30	1	809
09:25:05	72.20	72.30	72.20	+0.40	1	808
09:25:04	72.20	72.30	72.20	+0.40	1	807
09:24:56	72.30	72.40	72.30	+0.50	4	806
09:24:30	72.40	72.60	72.40	+0.60	1	802
09:24:19	72.40	72.50	72.40	+0.60	2	801
09:24:19	72.40	72.50	72.40	+0.60	1	799
09:24:19	72.50	72.60	72.50	+0.70	1	798
09:24:19	72.50	72.60	72.50	+0.70	5	797
09:24:19	72.50	72.60	72.50	+0.70	2	792
09:24:18	72.50	72.60	72.50	+0.70	5	790
09:24:18	72.50	72.60	72.50	+0.70	5	785
09:24:14	72.50	72.60	72.50	+0.70	1	780
09:23:46	72.50	72.70	72.50	+0.70	5	779
09:23:01	72.50	72.70	72.50	+0.70	1	774
09:22:31	72.50	72.70	72.50	+0.70	3	773
09:22:15	72.50	72.70	72.50	+0.70	1	770
09:21:54	72.60	72.70	72.60	+0.80	1	769
09:21:49	72.60	72.70	72.60	+0.80	3	768
09:21:32	72.60	72.80	72.60	+0.80	2	765
09:21:08	72.50	72.60	72.60	+0.80	1	763
09:20:50	72.50	72.80	72.50	+0.70	5	762
09:20:44	72.50	72.70	72.80	+1.00	9	757
09:20:44	72.50	72.70	72.70	+0.90	1	748
09:20:26	72.60	72.80	72.60	+0.80	8	747
09:20:18	72.60	72.80	72.60	+0.80	1	739
09:19:55	72.60	72.80	72.60	+0.80	1	738
09:19:02	72.80	72.90	72.80	+1.00	8	737
09:19:02	72.80	72.90	72.80	+1.00	1	729
09:18:52	72.40	72.80	72.80	+1.00	1	728
09:18:46	72.80	72.90	72.80	+1.00	2	727
09:18:46	72.80	72.90	72.80	+1.00	2	725
09:18:46	72.30	72.60	72.80	+1.00	3	723
09:18:46	72.30	72.60	72.70	+0.90	2	720
09:18:46	72.30	72.60	72.60	+0.80	1	718
09:18:46	72.30	72.40	72.60	+0.80	2	717
09:18:46	72.30	72.40	72.40	+0.60	1	715
09:18:44	72.30	72.40	72.30	+0.50	1	714
09:18:44	72.30	72.60	72.30	+0.50	1	713
09:18:44	72.50	72.60	72.50	+0.70	8	712
09:18:44	72.50	72.60	72.50	+0.70	30	704
09:18:34	72.50	72.60	72.50	+0.70	1	674
09:18:34	72.50	72.60	72.50	+0.70	1	673
09:18:34	72.60	72.70	72.60	+0.80	1	672
09:18:24	72.60	72.70	72.60	+0.80	1	671
09:18:24	72.60	72.70	72.60	+0.80	8	670
09:18:05	72.60	72.70	72.60	+0.80	1	662
09:17:58	72.60	72.70	72.60	+0.80	1	661
09:17:50	72.60	72.70	72.60	+0.80	1	660
09:17:48	72.50	72.60	72.60	+0.80	1	659
09:17:38	72.60	72.70	72.60	+0.80	2	658
09:17:38	72.60	72.70	72.60	+0.80	10	656
09:17:27	72.70	72.80	72.70	+0.90	6	646
09:17:27	72.70	72.80	72.70	+0.90	1	640
09:17:24	72.70	72.80	72.70	+0.90	10	639
09:17:23	72.70	72.80	72.70	+0.90	1	629
09:17:20	72.70	72.80	72.70	+0.90	1	628
09:17:12	72.70	72.80	72.70	+0.90	3	627
09:16:57	72.70	72.90	72.90	+1.10	1	624
09:16:52	72.80	73.00	72.70	+0.90	4	623
09:16:52	72.80	73.00	72.80	+1.00	1	619
09:16:50	72.80	73.00	72.80	+1.00	1	618
09:16:49	72.80	73.00	72.80	+1.00	1	617
09:16:42	72.80	73.00	72.80	+1.00	10	616
09:16:39	72.80	73.00	72.80	+1.00	2	606
09:16:25	72.80	72.90	72.90	+1.10	10	604
09:16:10	72.70	72.80	72.80	+1.00	1	594
09:16:03	72.70	72.90	72.70	+0.90	1	593
09:16:03	72.80	72.90	72.70	+0.90	3	592
09:16:03	72.80	72.90	72.80	+1.00	4	589
09:15:57	72.80	72.90	72.80	+1.00	1	585
09:15:57	72.80	72.90	72.80	+1.00	7	584
09:15:46	72.80	73.00	73.00	+1.20	1	577
09:15:37	72.90	73.20	72.90	+1.10	12	576
09:15:23	73.00	73.20	73.00	+1.20	12	564
09:15:23	73.00	73.20	73.00	+1.20	2	552
09:15:23	73.00	73.20	73.20	+1.40	1	550
09:15:22	73.10	73.20	73.10	+1.30	1	549
09:15:01	73.10	73.20	73.20	+1.40	1	548
09:14:54	73.10	73.20	73.20	+1.40	1	547
09:14:43	73.20	73.30	73.20	+1.40	1	546
09:14:27	73.20	73.30	73.20	+1.40	1	545
09:13:43	73.20	73.30	73.20	+1.40	1	544
09:13:41	73.00	73.20	73.20	+1.40	1	543
09:13:35	73.20	73.40	73.20	+1.40	1	542
09:13:34	73.20	73.30	73.30	+1.50	1	541
09:13:33	73.20	73.30	73.20	+1.40	1	540
09:13:27	73.30	73.40	73.30	+1.50	1	539
09:13:26	73.20	73.30	73.40	+1.60	1	538
09:13:26	73.20	73.30	73.30	+1.50	1	537
09:13:07	73.30	73.40	73.30	+1.50	1	536
09:13:02	73.00	73.30	73.30	+1.50	1	535
09:12:42	73.10	73.30	73.30	+1.50	1	534
09:12:40	73.10	73.30	73.30	+1.50	1	533
09:12:28	72.90	73.20	73.30	+1.50	8	532
09:12:28	72.90	73.20	73.20	+1.40	2	524
09:12:22	72.90	73.00	73.10	+1.30	3	522
09:12:22	72.90	73.00	73.00	+1.20	7	519
09:12:00	72.90	73.00	73.00	+1.20	1	512
09:11:59	72.90	73.00	72.90	+1.10	1	511
09:11:25	73.00	73.10	73.00	+1.20	1	510
09:10:56	73.00	73.10	73.00	+1.20	4	509
09:10:56	73.00	73.10	73.00	+1.20	2	505
09:10:56	73.00	73.10	73.00	+1.20	1	503
09:10:38	73.00	73.10	73.00	+1.20	2	502
09:10:38	73.00	73.10	73.00	+1.20	1	500
09:10:29	73.00	73.10	73.10	+1.30	1	499
09:10:24	73.00	73.10	73.10	+1.30	1	498
09:10:18	73.00	73.10	73.10	+1.30	1	497
09:10:17	73.00	73.10	73.10	+1.30	2	496
09:10:12	73.00	73.10	73.10	+1.30	2	494
09:10:06	73.00	73.10	73.10	+1.30	1	492
09:09:57	73.10	73.40	73.10	+1.30	1	491
09:09:57	73.10	73.20	73.30	+1.50	6	490
09:09:57	73.10	73.20	73.20	+1.40	4	484
09:09:56	73.10	73.20	73.10	+1.30	1	480
09:09:50	73.10	73.20	73.10	+1.30	1	479
09:09:46	73.10	73.20	73.20	+1.40	1	478
09:09:40	73.00	73.20	73.20	+1.40	1	477
09:09:26	73.20	73.30	73.20	+1.40	2	476
09:09:19	73.00	73.20	73.20	+1.40	1	474
09:09:10	73.00	73.20	73.20	+1.40	1	473
09:09:00	73.00	73.20	73.20	+1.40	2	472
09:08:56	73.00	73.10	73.20	+1.40	3	470
09:08:56	73.00	73.10	73.10	+1.30	2	467
09:08:55	73.00	73.10	73.00	+1.20	1	465
09:08:54	73.00	73.10	73.00	+1.20	1	464
09:08:49	72.80	73.00	73.00	+1.20	5	463
09:08:39	72.80	73.00	72.80	+1.00	2	458
09:08:36	72.80	72.90	72.90	+1.10	3	456
09:08:00	72.70	72.90	72.90	+1.10	1	453
09:07:40	72.60	72.70	72.70	+0.90	2	452
09:07:38	72.60	72.70	72.70	+0.90	1	450
09:07:32	72.70	72.90	72.70	+0.90	1	449
09:07:30	72.70	72.90	72.70	+0.90	1	448
09:07:18	72.60	72.70	72.70	+0.90	4	447
09:07:18	72.70	73.00	72.70	+0.90	1	443
09:07:17	72.60	73.00	73.00	+1.20	1	442
09:07:17	72.70	73.00	72.70	+0.90	1	441
09:07:13	72.60	73.20	72.60	+0.80	5	440
09:07:10	72.60	72.70	72.70	+0.90	1	435
09:07:09	73.00	73.20	72.70	+0.90	3	434
09:07:09	73.00	73.20	73.00	+1.20	1	431
09:07:08	72.80	73.30	72.70	+0.90	4	430
09:07:08	72.80	73.30	72.80	+1.00	1	426
09:07:07	72.70	72.80	72.80	+1.00	4	425
09:07:07	72.80	73.30	72.80	+1.00	1	421
09:06:49	73.20	73.30	73.20	+1.40	1	420
09:06:49	72.80	73.20	73.20	+1.40	1	419
09:06:44	73.20	73.30	73.20	+1.40	7	418
09:06:44	73.20	73.30	73.20	+1.40	1	411
09:06:43	72.70	73.10	73.20	+1.40	9	410
09:06:43	72.70	73.10	73.10	+1.30	3	401
09:06:39	72.60	73.00	73.10	+1.30	1	398
09:06:39	72.60	73.00	73.00	+1.20	1	397
09:06:37	72.60	73.00	72.60	+0.80	1	396
09:06:35	72.70	73.10	72.70	+0.90	1	395
09:06:35	72.60	72.70	72.70	+0.90	1	394
09:06:28	72.60	72.70	72.70	+0.90	1	393
09:06:28	73.00	73.10	73.00	+1.20	2	392
09:06:27	72.60	73.00	73.00	+1.20	3	390
09:05:57	72.60	73.00	72.60	+0.80	2	387
09:05:56	72.60	72.70	72.70	+0.90	1	385
09:05:55	72.70	73.00	72.70	+0.90	1	384
09:05:49	72.80	73.10	73.20	+1.40	3	383
09:05:49	72.80	73.10	73.10	+1.30	3	380
09:05:49	72.80	73.10	73.10	+1.30	1	377
09:05:48	72.90	73.10	72.90	+1.10	1	376
09:05:48	72.90	73.10	72.90	+1.10	3	375
09:05:48	72.90	73.10	72.90	+1.10	1	372
09:05:48	73.00	73.10	73.00	+1.20	3	371
09:05:48	73.00	73.10	73.00	+1.20	5	368
09:05:36	73.10	73.20	73.10	+1.30	2	363
09:05:35	73.20	73.30	73.20	+1.40	3	361
09:05:35	73.20	73.30	73.20	+1.40	2	358
09:05:35	73.20	73.30	73.20	+1.40	4	356
09:05:34	73.30	73.40	73.30	+1.50	1	352
09:05:27	73.30	73.40	73.30	+1.50	1	351
09:05:20	73.30	73.50	73.30	+1.50	2	350
09:05:20	73.30	73.50	73.30	+1.50	1	348
09:05:18	73.40	73.50	73.40	+1.60	5	347
09:05:11	73.30	73.60	73.30	+1.50	1	342
09:05:09	73.30	73.60	73.60	+1.80	1	341
09:05:03	73.50	73.60	73.50	+1.70	2	340
09:05:01	73.30	73.60	73.60	+1.80	1	338
09:04:52	73.60	73.70	73.60	+1.80	4	337
09:04:52	73.30	73.60	73.60	+1.80	1	333
09:04:51	73.30	73.60	73.30	+1.50	1	332
09:04:47	73.50	73.60	73.50	+1.70	15	331
09:04:47	73.50	73.60	73.50	+1.70	2	316
09:04:47	73.50	73.60	73.50	+1.70	1	314
09:04:39	73.50	73.70	73.70	+1.90	1	313
09:04:39	73.50	73.70	73.70	+1.90	1	312
09:04:38	73.50	73.70	73.50	+1.70	1	311
09:04:29	73.60	73.80	73.60	+1.80	2	310
09:04:29	73.60	73.80	73.60	+1.80	1	308
09:04:29	73.60	73.70	73.70	+1.90	1	307
09:04:26	73.60	73.70	73.60	+1.80	1	306
09:04:20	73.60	73.80	73.80	+2.00	5	305
09:04:19	73.60	73.80	73.60	+1.80	1	300
09:04:18	73.60	73.80	73.80	+2.00	1	299
09:04:16	73.60	73.80	73.80	+2.00	1	298
09:04:11	73.60	73.80	73.80	+2.00	1	297
09:04:10	73.60	73.80	73.80	+2.00	1	296
09:04:03	73.50	73.90	73.90	+2.10	1	295
09:04:01	73.50	73.90	73.90	+2.10	1	294
09:03:54	73.50	73.90	73.50	+1.70	1	293
09:03:53	73.50	73.60	73.80	+2.00	5	292
09:03:53	73.50	73.60	73.70	+1.90	7	287
09:03:53	73.50	73.60	73.60	+1.80	3	280
09:03:52	73.50	73.60	73.50	+1.70	1	277
09:03:51	73.50	73.60	73.60	+1.80	1	276
09:03:51	73.50	73.60	73.60	+1.80	1	275
09:03:51	73.50	73.60	73.50	+1.70	1	274
09:03:47	73.50	73.60	73.50	+1.70	1	273
09:03:45	73.50	73.60	73.50	+1.70	1	272
09:03:38	73.50	73.80	73.50	+1.70	1	271
09:03:38	73.10	73.80	73.10	+1.30	1	270
09:03:38	73.10	73.80	73.80	+2.00	1	269
09:03:38	73.30	73.80	73.10	+1.30	1	268
09:03:38	73.30	73.80	73.20	+1.40	2	267
09:03:38	73.30	73.80	73.30	+1.50	1	265
09:03:36	73.50	73.90	73.50	+1.70	1	264
09:03:36	73.50	73.90	73.50	+1.70	1	263
09:03:34	73.20	73.90	73.90	+2.10	1	262
09:03:33	73.50	73.90	73.50	+1.70	3	261
09:03:31	73.30	73.60	73.30	+1.50	1	258
09:03:30	73.30	73.60	73.60	+1.80	1	257
09:03:30	73.50	73.60	73.50	+1.70	4	256
09:03:30	73.50	73.60	73.50	+1.70	4	252
09:03:30	73.50	73.60	73.50	+1.70	4	248
09:03:29	73.50	73.60	73.50	+1.70	1	244
09:03:29	73.60	74.00	73.60	+1.80	1	243
09:03:27	73.50	73.90	74.00	+2.20	2	242
09:03:27	73.50	73.90	73.90	+2.10	3	240
09:03:27	73.70	73.90	73.70	+1.90	1	237
09:03:25	73.60	73.90	73.60	+1.80	1	236
09:03:25	73.50	73.90	73.50	+1.70	2	235
09:03:24	73.50	73.90	73.90	+2.10	15	233
09:03:23	73.50	73.60	73.80	+2.00	9	218
09:03:23	73.50	73.60	73.70	+1.90	3	209
09:03:23	73.50	73.60	73.60	+1.80	3	206
09:03:21	73.50	73.60	73.50	+1.70	9	203
09:03:21	73.20	73.50	73.50	+1.70	1	194
09:03:20	73.50	73.60	73.50	+1.70	1	193
09:03:20	73.20	73.50	73.50	+1.70	1	192
09:03:17	73.30	73.60	73.30	+1.50	1	191
09:03:15	73.50	73.60	73.50	+1.70	1	190
09:03:14	73.20	73.50	73.50	+1.70	1	189
09:03:11	73.10	73.50	73.50	+1.70	1	188
09:03:10	73.00	73.40	73.40	+1.60	1	187
09:03:09	73.00	73.50	73.60	+1.80	3	186
09:03:09	73.00	73.50	73.50	+1.70	7	183
09:03:08	73.30	73.50	73.30	+1.50	1	176
09:03:07	73.10	73.50	73.50	+1.70	1	175
09:03:06	73.10	73.50	73.50	+1.70	1	174
09:03:06	73.20	73.50	73.20	+1.40	1	173
09:03:06	73.20	73.30	73.30	+1.50	1	172
09:03:02	73.20	73.50	73.50	+1.70	2	171
09:03:02	73.30	73.50	73.30	+1.50	3	169
09:03:01	73.40	73.50	73.40	+1.60	1	166
09:03:00	73.30	73.40	73.40	+1.60	1	165
09:02:56	73.30	73.40	73.30	+1.50	1	164
09:02:53	73.10	73.20	73.20	+1.40	1	163
09:02:52	73.10	73.20	73.20	+1.40	2	162
09:02:52	72.90	73.10	73.10	+1.30	11	160
09:02:52	72.90	73.00	73.00	+1.20	1	149
09:02:52	72.90	73.00	73.00	+1.20	5	148
09:02:51	72.90	73.00	73.00	+1.20	4	143
09:02:51	72.90	73.00	73.00	+1.20	1	139
09:02:51	72.90	73.00	73.00	+1.20	1	138
09:02:50	72.90	73.00	73.00	+1.20	2	137
09:02:48	72.90	73.00	73.00	+1.20	5	135
09:02:46	72.90	73.00	73.00	+1.20	1	130
09:02:46	72.90	73.00	73.00	+1.20	1	129
09:02:45	72.80	72.90	72.90	+1.10	1	128
09:02:45	72.80	72.90	72.90	+1.10	1	127
09:02:43	72.80	72.90	72.90	+1.10	2	126
09:02:42	72.80	72.90	72.90	+1.10	15	124
09:02:41	72.80	72.90	72.90	+1.10	1	109
09:02:37	72.70	72.80	72.80	+1.00	1	108
09:02:33	72.70	72.80	72.80	+1.00	1	107
09:02:33	72.70	72.80	72.80	+1.00	1	106
09:02:33	72.70	72.80	72.80	+1.00	1	105
09:02:32	72.60	72.80	72.80	+1.00	1	104
09:02:29	72.60	72.80	72.80	+1.00	1	103
09:02:25	72.60	72.80	72.60	+0.80	1	102
09:02:25	72.60	72.80	72.80	+1.00	1	101
09:02:24	72.60	72.80	72.80	+1.00	1	100
09:02:22	72.60	72.90	72.90	+1.10	1	99
09:02:21	72.60	72.80	72.90	+1.10	1	98
09:02:21	72.60	72.80	72.80	+1.00	1	97
09:02:20	72.60	72.80	72.60	+0.80	22	96
09:02:18	72.60	72.80	72.60	+0.80	1	74
09:02:17	72.60	72.70	72.70	+0.90	4	73
09:02:17	72.60	72.70	72.70	+0.90	1	69
09:02:15	--	--	72.60	+0.80	68	68

　

蘋果A15 台積提前6月量產

興富發今年推案600億元一半重...

我的自選股

虛擬交易所

‧富采2子公司去年雙虧仍派利
‧全國2月營收為15.17億元，年減5...
‧大立光股價回升 3月業績看增
‧中磊2月營收逆勢雙增登同期高

加密貨幣

比特幣BTC	50259.44	1,347.06	2.75%
以太幣ETH	1717.08	62.34	3.77%
瑞波幣XRP	0.475270	0.01	2.19%
比特幣現金BCH	509.11	7.90	1.58%
萊特幣LTC	184.25	1.27	0.69%
卡達幣ADA	1.12	-0.01	-0.97%
波場幣TRX	0.051324	0.00	2.06%
恆星幣XLM	0.410741	0.01	1.84%

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。