最新外資賣超227.89億元大砍金融股熱門台股重摔失守萬五國安基金喊話台灣基本面穩健

更新報價

潤泰全 (2915) 貿易百貨上市潤泰集團

77.60 ▼-2.20 -2.76% 2.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	3,503	77.50	20	77.60	3	80.20	80.20	77.20	79.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	77.50	77.60	77.60	-2.20	1	3503
13:30:00	77.50	77.60	77.60	-2.20	169	3502
13:24:54	77.40	77.50	77.50	-2.30	1	3333
13:24:37	77.50	77.60	77.50	-2.30	1	3332
13:24:34	77.50	77.60	77.60	-2.20	1	3331
13:24:34	77.50	77.60	77.50	-2.30	1	3330
13:24:33	77.50	77.60	77.50	-2.30	1	3329
13:24:32	77.50	77.60	77.50	-2.30	1	3328
13:24:30	77.50	77.60	77.50	-2.30	1	3327
13:24:27	77.50	77.60	77.50	-2.30	3	3326
13:24:22	77.50	77.60	77.50	-2.30	2	3323
13:24:04	77.50	77.60	77.50	-2.30	1	3321
13:23:57	77.50	77.60	77.60	-2.20	1	3320
13:23:55	77.50	77.60	77.60	-2.20	1	3319
13:23:48	77.50	77.60	77.50	-2.30	5	3318
13:23:16	77.50	77.60	77.50	-2.30	1	3313
13:23:15	77.50	77.60	77.50	-2.30	1	3312
13:22:47	77.40	77.50	77.50	-2.30	4	3311
13:22:33	77.40	77.50	77.50	-2.30	6	3307
13:22:32	77.40	77.50	77.50	-2.30	1	3301
13:22:30	77.40	77.50	77.50	-2.30	1	3300
13:22:21	77.40	77.50	77.50	-2.30	3	3299
13:22:11	77.40	77.50	77.50	-2.30	1	3296
13:21:47	77.50	77.60	77.50	-2.30	1	3295
13:21:28	77.50	77.60	77.50	-2.30	2	3294
13:20:59	77.50	77.60	77.50	-2.30	7	3292
13:20:34	77.50	77.60	77.50	-2.30	4	3285
13:20:34	77.50	77.60	77.50	-2.30	5	3281
13:20:32	77.50	77.60	77.60	-2.20	1	3276
13:20:19	77.50	77.60	77.50	-2.30	1	3275
13:19:48	77.50	77.60	77.60	-2.20	1	3274
13:19:27	77.50	77.60	77.60	-2.20	1	3273
13:19:16	77.50	77.60	77.60	-2.20	1	3272
13:19:14	77.50	77.60	77.60	-2.20	1	3271
13:19:01	77.50	77.60	77.50	-2.30	1	3270
13:17:55	77.60	77.70	77.60	-2.20	1	3269
13:17:33	77.50	77.70	77.70	-2.10	2	3268
13:17:17	77.60	77.70	77.60	-2.20	1	3266
13:17:12	77.60	77.70	77.60	-2.20	5	3265
13:16:57	77.60	77.70	77.70	-2.10	1	3260
13:16:49	77.60	77.70	77.60	-2.20	1	3259
13:16:33	77.60	77.70	77.70	-2.10	1	3258
13:15:07	77.60	77.70	77.70	-2.10	1	3257
13:14:43	77.60	77.70	77.70	-2.10	1	3256
13:14:19	77.60	77.70	77.70	-2.10	1	3255
13:14:18	77.60	77.70	77.70	-2.10	1	3254
13:14:05	77.60	77.70	77.60	-2.20	1	3253
13:13:48	77.60	77.70	77.70	-2.10	1	3252
13:13:45	77.60	77.70	77.70	-2.10	1	3251
13:13:42	77.60	77.70	77.70	-2.10	1	3250
13:12:24	77.60	77.70	77.70	-2.10	2	3249
13:11:48	77.60	77.70	77.70	-2.10	1	3247
13:10:51	77.60	77.70	77.70	-2.10	3	3246
13:09:16	77.50	77.70	77.70	-2.10	3	3243
13:09:14	77.60	77.70	77.60	-2.20	9	3240
13:08:15	77.50	77.60	77.60	-2.20	4	3231
13:05:53	77.50	77.60	77.60	-2.20	4	3227
13:05:50	77.50	77.60	77.50	-2.30	1	3223
13:05:45	77.50	77.60	77.60	-2.20	1	3222
13:05:11	77.50	77.60	77.60	-2.20	1	3221
13:05:01	77.50	77.60	77.60	-2.20	1	3220
13:04:32	77.40	77.60	77.60	-2.20	18	3219
13:04:32	77.40	77.60	77.60	-2.20	1	3201
13:04:14	77.40	77.50	77.50	-2.30	1	3200
13:04:07	77.40	77.50	77.50	-2.30	30	3199
13:04:00	77.40	77.50	77.40	-2.40	1	3169
13:03:55	77.40	77.50	77.40	-2.40	2	3168
13:03:00	77.40	77.50	77.40	-2.40	10	3166
13:02:30	77.30	77.40	77.40	-2.40	2	3156
13:02:17	77.30	77.40	77.40	-2.40	9	3154
13:01:45	77.20	77.30	77.30	-2.50	3	3145
13:01:45	77.20	77.30	77.30	-2.50	1	3142
13:01:45	77.30	77.40	77.30	-2.50	6	3141
13:01:23	77.30	77.40	77.30	-2.50	2	3135
13:01:18	77.30	77.40	77.30	-2.50	3	3133
13:00:51	77.30	77.40	77.30	-2.50	3	3130
13:00:47	77.30	77.40	77.40	-2.40	1	3127
13:00:32	77.30	77.40	77.30	-2.50	2	3126
13:00:14	77.30	77.40	77.30	-2.50	1	3124
13:00:00	77.30	77.40	77.40	-2.40	1	3123
12:59:58	77.30	77.40	77.30	-2.50	1	3122
12:59:54	77.30	77.40	77.30	-2.50	1	3121
12:59:51	77.30	77.40	77.30	-2.50	20	3120
12:59:14	77.30	77.40	77.40	-2.40	1	3100
12:57:34	77.40	77.60	77.40	-2.40	17	3099
12:57:34	77.50	77.60	77.50	-2.30	28	3082
12:57:34	77.50	77.60	77.50	-2.30	5	3054
12:57:34	77.50	77.60	77.50	-2.30	1	3049
12:57:26	77.50	77.60	77.50	-2.30	17	3048
12:57:26	77.50	77.60	77.50	-2.30	1	3031
12:57:22	77.50	77.60	77.50	-2.30	1	3030
12:57:13	77.50	77.60	77.50	-2.30	1	3029
12:57:02	77.50	77.60	77.50	-2.30	2	3028
12:56:56	77.50	77.60	77.50	-2.30	2	3026
12:56:55	77.50	77.60	77.50	-2.30	4	3024
12:56:55	77.40	77.50	77.50	-2.30	4	3020
12:54:33	77.40	77.60	77.40	-2.40	10	3016
12:54:25	77.50	77.60	77.50	-2.30	4	3006
12:54:25	77.40	77.50	77.50	-2.30	6	3002
12:54:10	77.40	77.50	77.50	-2.30	2	2996
12:53:56	77.40	77.50	77.50	-2.30	2	2994
12:53:09	77.40	77.50	77.50	-2.30	2	2992
12:52:31	77.40	77.50	77.50	-2.30	1	2990
12:52:20	77.50	77.60	77.50	-2.30	9	2989
12:51:51	77.40	77.50	77.50	-2.30	1	2980
12:51:51	77.40	77.50	77.50	-2.30	1	2979
12:51:31	77.40	77.50	77.50	-2.30	1	2978
12:51:10	77.50	77.60	77.50	-2.30	2	2977
12:50:01	77.50	77.60	77.50	-2.30	3	2975
12:49:57	77.40	77.60	77.40	-2.40	3	2972
12:49:55	77.40	77.50	77.50	-2.30	1	2969
12:49:54	77.40	77.50	77.50	-2.30	1	2968
12:49:34	77.40	77.50	77.50	-2.30	30	2967
12:48:36	77.40	77.50	77.50	-2.30	1	2937
12:48:03	77.40	77.50	77.50	-2.30	1	2936
12:47:44	77.40	77.50	77.50	-2.30	2	2935
12:47:38	77.40	77.50	77.50	-2.30	1	2933
12:47:28	77.40	77.50	77.40	-2.40	2	2932
12:47:22	77.40	77.50	77.40	-2.40	2	2930
12:47:02	77.40	77.50	77.40	-2.40	1	2928
12:46:50	77.40	77.50	77.40	-2.40	1	2927
12:45:04	77.40	77.50	77.40	-2.40	5	2926
12:44:55	77.40	77.50	77.50	-2.30	1	2921
12:44:51	77.40	77.50	77.40	-2.40	5	2920
12:44:28	77.40	77.50	77.50	-2.30	1	2915
12:43:32	77.40	77.50	77.50	-2.30	1	2914
12:43:19	77.40	77.50	77.50	-2.30	1	2913
12:43:00	77.40	77.50	77.40	-2.40	5	2912
12:42:57	77.40	77.50	77.40	-2.40	1	2907
12:42:25	77.40	77.50	77.40	-2.40	1	2906
12:42:16	77.40	77.50	77.40	-2.40	1	2905
12:41:41	77.40	77.50	77.40	-2.40	2	2904
12:41:00	77.40	77.50	77.40	-2.40	2	2902
12:40:50	77.40	77.50	77.40	-2.40	2	2900
12:40:49	77.30	77.40	77.40	-2.40	3	2898
12:40:49	77.30	77.40	77.40	-2.40	1	2895
12:40:47	77.30	77.40	77.40	-2.40	10	2894
12:39:44	77.30	77.40	77.30	-2.50	1	2884
12:38:37	77.30	77.40	77.30	-2.50	1	2883
12:37:08	77.20	77.30	77.30	-2.50	1	2882
12:37:08	77.20	77.30	77.20	-2.60	1	2881
12:37:05	77.20	77.30	77.20	-2.60	2	2880
12:37:05	77.20	77.30	77.20	-2.60	6	2878
12:36:58	77.30	77.40	77.30	-2.50	2	2872
12:36:44	77.20	77.30	77.30	-2.50	5	2870
12:36:33	77.20	77.30	77.30	-2.50	1	2865
12:36:12	77.30	77.40	77.30	-2.50	8	2864
12:36:07	77.30	77.40	77.30	-2.50	1	2856
12:36:02	77.30	77.40	77.30	-2.50	1	2855
12:35:55	77.30	77.40	77.30	-2.50	7	2854
12:35:50	77.30	77.50	77.50	-2.30	1	2847
12:35:41	77.30	77.50	77.30	-2.50	20	2846
12:35:17	77.40	77.50	77.40	-2.40	14	2826
12:35:17	77.40	77.50	77.40	-2.40	2	2812
12:35:17	77.40	77.50	77.40	-2.40	20	2810
12:35:14	77.40	77.50	77.40	-2.40	6	2790
12:35:03	77.40	77.50	77.40	-2.40	5	2784
12:34:13	77.40	77.50	77.40	-2.40	6	2779
12:34:04	77.40	77.50	77.50	-2.30	1	2773
12:34:03	77.40	77.50	77.50	-2.30	1	2772
12:33:35	77.50	77.60	77.50	-2.30	30	2771
12:30:04	77.40	77.60	77.40	-2.40	1	2741
12:29:59	77.50	77.60	77.50	-2.30	7	2740
12:29:58	77.50	77.60	77.50	-2.30	13	2733
12:29:58	77.50	77.60	77.50	-2.30	1	2720
12:29:05	77.50	77.60	77.50	-2.30	3	2719
12:28:43	77.50	77.60	77.50	-2.30	3	2716
12:28:36	77.50	77.70	77.50	-2.30	3	2713
12:28:26	77.50	77.70	77.50	-2.30	2	2710
12:28:16	77.50	77.70	77.50	-2.30	3	2708
12:28:16	77.50	77.70	77.50	-2.30	2	2705
12:28:12	77.50	77.70	77.50	-2.30	3	2703
12:27:48	77.60	77.70	77.60	-2.20	1	2700
12:27:17	77.50	77.70	77.70	-2.10	10	2699
12:25:54	77.50	77.60	77.60	-2.20	2	2689
12:25:54	77.50	77.60	77.60	-2.20	1	2687
12:25:49	77.50	77.60	77.60	-2.20	1	2686
12:25:45	77.50	77.60	77.60	-2.20	1	2685
12:25:36	77.50	77.60	77.60	-2.20	10	2684
12:25:03	77.50	77.60	77.60	-2.20	6	2674
12:24:44	77.50	77.60	77.60	-2.20	1	2668
12:24:21	77.50	77.60	77.60	-2.20	2	2667
12:23:50	77.50	77.60	77.60	-2.20	1	2665
12:22:40	77.50	77.60	77.60	-2.20	1	2664
12:21:56	77.50	77.60	77.60	-2.20	1	2663
12:20:42	77.50	77.60	77.60	-2.20	1	2662
12:20:25	77.60	77.70	77.60	-2.20	4	2661
12:20:17	77.60	77.70	77.60	-2.20	1	2657
12:20:16	77.50	77.60	77.60	-2.20	1	2656
12:20:04	77.50	77.60	77.60	-2.20	1	2655
12:19:54	77.50	77.60	77.60	-2.20	1	2654
12:19:29	77.50	77.60	77.60	-2.20	1	2653
12:19:26	77.50	77.60	77.60	-2.20	1	2652
12:19:13	77.50	77.60	77.60	-2.20	5	2651
12:18:54	77.50	77.60	77.60	-2.20	1	2646
12:18:23	77.50	77.60	77.50	-2.30	1	2645
12:18:19	77.50	77.60	77.60	-2.20	10	2644
12:17:58	77.50	77.60	77.60	-2.20	2	2634
12:17:56	77.50	77.60	77.60	-2.20	2	2632
12:17:54	77.50	77.60	77.60	-2.20	1	2630
12:17:43	77.50	77.60	77.60	-2.20	1	2629
12:17:38	77.50	77.60	77.60	-2.20	1	2628
12:16:24	77.50	77.60	77.60	-2.20	4	2627
12:15:44	77.50	77.60	77.60	-2.20	5	2623
12:15:34	77.50	77.60	77.60	-2.20	5	2618
12:15:12	77.50	77.60	77.50	-2.30	1	2613
12:13:54	77.50	77.60	77.50	-2.30	1	2612
12:13:09	77.50	77.60	77.60	-2.20	1	2611
12:13:02	77.50	77.60	77.60	-2.20	3	2610
12:12:19	77.50	77.60	77.50	-2.30	1	2607
12:12:16	77.40	77.50	77.50	-2.30	4	2606
12:11:40	77.40	77.50	77.40	-2.40	1	2602
12:10:34	77.40	77.50	77.40	-2.40	1	2601
12:09:16	77.40	77.50	77.40	-2.40	3	2600
12:09:05	77.40	77.50	77.50	-2.30	1	2597
12:08:07	77.40	77.50	77.40	-2.40	17	2596
12:07:24	77.40	77.50	77.40	-2.40	2	2579
12:07:05	77.40	77.50	77.40	-2.40	25	2577
12:06:56	77.40	77.50	77.50	-2.30	1	2552
12:06:18	77.40	77.50	77.50	-2.30	1	2551
12:05:54	77.40	77.50	77.40	-2.40	1	2550
12:04:31	77.50	77.60	77.50	-2.30	4	2549
12:04:30	77.50	77.60	77.50	-2.30	20	2545
12:04:03	77.50	77.60	77.60	-2.20	1	2525
12:04:02	77.50	77.60	77.50	-2.30	2	2524
12:04:02	77.50	77.60	77.50	-2.30	4	2522
12:04:02	77.50	77.60	77.50	-2.30	15	2518
12:02:20	77.50	77.60	77.60	-2.20	1	2503
12:01:03	77.50	77.60	77.60	-2.20	5	2502
12:00:07	77.50	77.60	77.50	-2.30	1	2497
11:59:26	77.50	77.60	77.50	-2.30	1	2496
11:57:57	77.50	77.60	77.50	-2.30	1	2495
11:57:50	77.50	77.60	77.50	-2.30	1	2494
11:57:22	77.50	77.60	77.50	-2.30	1	2493
11:56:16	77.40	77.50	77.50	-2.30	1	2492
11:54:27	77.40	77.50	77.50	-2.30	5	2491
11:54:25	77.40	77.50	77.40	-2.40	1	2486
11:54:21	77.40	77.50	77.40	-2.40	2	2485
11:54:20	77.40	77.50	77.50	-2.30	1	2483
11:53:17	77.40	77.50	77.50	-2.30	3	2482
11:52:55	77.40	77.50	77.40	-2.40	1	2479
11:52:52	77.40	77.50	77.40	-2.40	5	2478
11:52:39	77.40	77.50	77.50	-2.30	5	2473
11:52:14	77.40	77.50	77.50	-2.30	1	2468
11:52:02	77.40	77.50	77.40	-2.40	10	2467
11:51:34	77.40	77.50	77.50	-2.30	1	2457
11:50:23	77.40	77.50	77.50	-2.30	1	2456
11:49:13	77.50	77.60	77.50	-2.30	1	2455
11:48:23	77.50	77.60	77.50	-2.30	1	2454
11:47:45	77.50	77.60	77.50	-2.30	9	2453
11:47:26	77.50	77.60	77.50	-2.30	8	2444
11:46:23	77.40	77.50	77.50	-2.30	11	2436
11:46:02	77.40	77.50	77.50	-2.30	1	2425
11:45:45	77.40	77.50	77.50	-2.30	1	2424
11:45:45	77.40	77.50	77.50	-2.30	1	2423
11:44:41	77.40	77.50	77.50	-2.30	1	2422
11:43:11	77.40	77.50	77.50	-2.30	1	2421
11:42:59	77.40	77.50	77.50	-2.30	2	2420
11:42:52	77.40	77.50	77.40	-2.40	1	2418
11:42:34	77.40	77.50	77.40	-2.40	1	2417
11:42:33	77.40	77.50	77.50	-2.30	3	2416
11:42:15	77.40	77.50	77.40	-2.40	1	2413
11:42:05	77.40	77.50	77.40	-2.40	5	2412
11:41:46	77.40	77.50	77.40	-2.40	1	2407
11:41:42	77.40	77.50	77.50	-2.30	1	2406
11:40:42	77.40	77.50	77.50	-2.30	1	2405
11:40:32	77.50	77.60	77.50	-2.30	7	2404
11:40:02	77.50	77.60	77.50	-2.30	2	2397
11:39:57	77.40	77.50	77.50	-2.30	2	2395
11:39:42	77.40	77.50	77.50	-2.30	1	2393
11:39:40	77.40	77.50	77.50	-2.30	1	2392
11:39:02	77.40	77.50	77.50	-2.30	2	2391
11:38:58	77.40	77.50	77.50	-2.30	10	2389
11:38:56	77.40	77.50	77.50	-2.30	5	2379
11:36:53	77.40	77.50	77.50	-2.30	1	2374
11:36:35	77.40	77.50	77.50	-2.30	1	2373
11:36:33	77.40	77.50	77.50	-2.30	10	2372
11:36:11	77.40	77.50	77.50	-2.30	1	2362
11:35:49	77.40	77.50	77.50	-2.30	1	2361
11:34:59	77.40	77.50	77.50	-2.30	1	2360
11:34:52	77.50	77.60	77.50	-2.30	1	2359
11:34:40	77.50	77.60	77.50	-2.30	1	2358
11:34:14	77.40	77.50	77.50	-2.30	2	2357
11:33:49	77.40	77.50	77.40	-2.40	1	2355
11:33:17	77.40	77.50	77.40	-2.40	1	2354
11:32:55	77.40	77.50	77.40	-2.40	1	2353
11:32:51	77.40	77.50	77.40	-2.40	2	2352
11:32:45	77.40	77.50	77.40	-2.40	1	2350
11:31:50	77.50	77.60	77.50	-2.30	1	2349
11:31:42	77.30	77.50	77.50	-2.30	1	2348
11:31:36	77.40	77.60	77.40	-2.40	6	2347
11:31:36	77.40	77.60	77.40	-2.40	47	2341
11:31:26	77.50	77.60	77.50	-2.30	3	2294
11:29:50	77.50	77.60	77.50	-2.30	3	2291
11:29:30	77.50	77.60	77.50	-2.30	5	2288
11:28:58	77.50	77.60	77.50	-2.30	1	2283
11:28:58	77.50	77.60	77.60	-2.20	1	2282
11:27:58	77.50	77.60	77.60	-2.20	1	2281
11:27:55	77.50	77.60	77.50	-2.30	3	2280
11:27:46	77.50	77.60	77.60	-2.20	1	2277
11:26:49	77.50	77.60	77.50	-2.30	1	2276
11:26:46	77.50	77.60	77.50	-2.30	1	2275
11:26:33	77.50	77.60	77.50	-2.30	5	2274
11:26:10	77.50	77.60	77.50	-2.30	9	2269
11:25:41	77.50	77.60	77.50	-2.30	1	2260
11:25:23	77.50	77.60	77.50	-2.30	2	2259
11:24:45	77.50	77.60	77.60	-2.20	1	2257
11:22:59	77.50	77.60	77.60	-2.20	1	2256
11:22:34	77.50	77.60	77.50	-2.30	1	2255
11:20:47	77.50	77.60	77.60	-2.20	2	2254
11:18:28	77.50	77.60	77.60	-2.20	10	2252
11:18:12	77.50	77.60	77.50	-2.30	1	2242
11:17:56	77.40	77.60	77.40	-2.40	3	2241
11:17:56	77.50	77.60	77.50	-2.30	15	2238
11:17:56	77.50	77.60	77.50	-2.30	12	2223
11:17:48	77.50	77.60	77.50	-2.30	1	2211
11:17:17	77.50	77.60	77.60	-2.20	1	2210
11:17:08	77.50	77.60	77.60	-2.20	2	2209
11:17:06	77.50	77.60	77.50	-2.30	17	2207
11:17:06	77.50	77.60	77.50	-2.30	1	2190
11:16:38	77.50	77.60	77.60	-2.20	4	2189
11:16:21	77.50	77.60	77.50	-2.30	12	2185
11:16:21	77.50	77.60	77.50	-2.30	8	2173
11:16:21	77.50	77.60	77.50	-2.30	2	2165
11:16:21	77.50	77.60	77.50	-2.30	2	2163
11:16:15	77.50	77.60	77.60	-2.20	5	2161
11:16:10	77.50	77.60	77.60	-2.20	1	2156
11:14:35	77.50	77.60	77.50	-2.30	1	2155
11:14:16	77.50	77.60	77.60	-2.20	2	2154
11:13:07	77.50	77.60	77.50	-2.30	9	2152
11:13:07	77.50	77.60	77.60	-2.20	1	2143
11:12:46	77.50	77.60	77.60	-2.20	5	2142
11:12:38	77.50	77.60	77.50	-2.30	2	2137
11:12:18	77.50	77.70	77.50	-2.30	4	2135
11:12:18	77.50	77.70	77.50	-2.30	2	2131
11:12:18	77.60	77.70	77.50	-2.30	13	2129
11:12:18	77.60	77.70	77.60	-2.20	3	2116
11:12:09	77.60	77.70	77.60	-2.20	3	2113
11:11:54	77.60	77.70	77.60	-2.20	1	2110
11:11:39	77.50	77.70	77.50	-2.30	2	2109
11:11:38	77.60	77.70	77.60	-2.20	10	2107
11:11:38	77.60	77.70	77.60	-2.20	5	2097
11:10:52	77.60	77.70	77.60	-2.20	20	2092
11:10:04	77.60	77.70	77.60	-2.20	1	2072
11:09:39	77.60	77.70	77.60	-2.20	1	2071
11:07:15	77.60	77.70	77.60	-2.20	1	2070
11:03:10	77.60	77.70	77.60	-2.20	5	2069
11:01:41	77.60	77.70	77.60	-2.20	3	2064
11:01:32	77.60	77.70	77.70	-2.10	1	2061
11:01:11	77.60	77.70	77.70	-2.10	2	2060
11:00:59	77.50	77.60	77.60	-2.20	6	2058
11:00:45	77.50	77.60	77.60	-2.20	10	2052
10:59:34	77.60	77.70	77.60	-2.20	17	2042
10:59:34	77.60	77.70	77.60	-2.20	9	2025
10:59:31	77.70	77.80	77.70	-2.10	5	2016
10:54:01	77.60	77.80	77.60	-2.20	1	2011
10:53:49	77.60	77.80	77.60	-2.20	1	2010
10:53:41	77.70	77.80	77.70	-2.10	5	2009
10:53:41	77.70	77.80	77.70	-2.10	5	2004
10:53:35	77.70	77.80	77.70	-2.10	1	1999
10:51:51	77.70	77.80	77.70	-2.10	11	1998
10:51:08	77.60	77.80	77.80	-2.00	1	1987
10:50:55	77.70	77.80	77.70	-2.10	6	1986
10:50:30	77.60	77.70	77.70	-2.10	9	1980
10:50:10	77.60	77.70	77.70	-2.10	2	1971
10:49:42	77.60	77.70	77.70	-2.10	2	1969
10:49:05	77.60	77.70	77.70	-2.10	1	1967
10:48:58	77.60	77.70	77.70	-2.10	1	1966
10:48:27	77.60	77.70	77.70	-2.10	1	1965
10:46:12	77.60	77.70	77.70	-2.10	1	1964
10:44:51	77.70	77.80	77.70	-2.10	1	1963
10:44:24	77.70	77.80	77.70	-2.10	1	1962
10:43:46	77.70	77.80	77.70	-2.10	14	1961
10:43:36	77.70	77.80	77.70	-2.10	3	1947
10:43:25	77.70	77.80	77.80	-2.00	1	1944
10:43:10	77.70	77.80	77.70	-2.10	1	1943
10:42:28	77.70	77.80	77.70	-2.10	1	1942
10:41:38	77.70	77.80	77.70	-2.10	2	1941
10:40:39	77.70	77.80	77.70	-2.10	1	1939
10:38:30	77.60	77.80	77.60	-2.20	5	1938
10:37:54	77.60	77.80	77.60	-2.20	2	1933
10:37:30	77.60	77.80	77.60	-2.20	1	1931
10:37:10	77.70	77.80	77.70	-2.10	1	1930
10:36:54	77.70	77.80	77.70	-2.10	18	1929
10:36:46	77.70	77.80	77.80	-2.00	2	1911
10:36:45	77.70	77.90	77.70	-2.10	2	1909
10:36:42	77.70	78.00	77.70	-2.10	2	1907
10:36:42	77.80	78.00	77.80	-2.00	12	1905
10:36:42	77.90	78.00	77.90	-1.90	33	1893
10:36:19	77.90	78.00	77.90	-1.90	6	1860
10:35:53	77.90	78.00	78.00	-1.80	1	1854
10:35:44	77.90	78.00	78.00	-1.80	1	1853
10:35:18	77.90	78.00	78.00	-1.80	1	1852
10:34:26	77.90	78.00	78.00	-1.80	2	1851
10:34:26	77.90	78.00	78.00	-1.80	8	1849
10:34:13	77.90	78.00	78.00	-1.80	6	1841
10:33:46	77.90	78.00	77.90	-1.90	2	1835
10:33:41	77.90	78.00	78.00	-1.80	2	1833
10:33:27	77.90	78.00	78.00	-1.80	1	1831
10:33:08	77.90	78.00	78.00	-1.80	1	1830
10:32:31	77.90	78.00	78.00	-1.80	1	1829
10:31:45	77.90	78.00	78.00	-1.80	1	1828
10:30:40	77.90	78.00	77.90	-1.90	1	1827
10:30:32	77.90	78.00	78.00	-1.80	2	1826
10:29:15	77.90	78.00	77.90	-1.90	3	1824
10:29:01	77.90	78.00	77.90	-1.90	1	1821
10:27:34	77.90	78.00	77.90	-1.90	1	1820
10:22:52	77.90	78.00	77.90	-1.90	1	1819
10:22:46	77.90	78.00	77.90	-1.90	8	1818
10:22:29	77.80	77.90	77.90	-1.90	2	1810
10:22:29	77.80	77.90	77.90	-1.90	1	1808
10:22:29	77.80	77.90	77.90	-1.90	1	1807
10:22:24	77.80	77.90	77.90	-1.90	3	1806
10:22:15	77.80	77.90	77.90	-1.90	1	1803
10:21:26	77.80	77.90	77.80	-2.00	1	1802
10:21:11	77.80	77.90	77.90	-1.90	2	1801
10:21:09	77.80	77.90	77.90	-1.90	1	1799
10:21:04	77.80	77.90	77.90	-1.90	1	1798
10:20:43	77.80	77.90	77.90	-1.90	1	1797
10:20:33	77.80	77.90	77.90	-1.90	2	1796
10:19:12	77.80	77.90	77.90	-1.90	1	1794
10:18:54	77.80	77.90	77.80	-2.00	1	1793
10:18:06	77.80	77.90	77.90	-1.90	2	1792
10:17:59	77.80	77.90	77.90	-1.90	1	1790
10:17:49	77.80	77.90	77.90	-1.90	2	1789
10:17:12	77.80	77.90	77.90	-1.90	1	1787
10:16:41	77.80	77.90	77.90	-1.90	1	1786
10:16:03	77.80	77.90	77.90	-1.90	1	1785
10:15:07	77.70	77.80	77.80	-2.00	7	1784
10:14:42	77.70	77.80	77.80	-2.00	2	1777
10:14:37	77.70	77.80	77.80	-2.00	1	1775
10:14:25	77.70	77.80	77.80	-2.00	1	1774
10:14:10	77.70	77.80	77.80	-2.00	1	1773
10:14:04	77.70	77.80	77.80	-2.00	1	1772
10:14:00	77.70	77.80	77.80	-2.00	2	1771
10:13:56	77.70	77.80	77.80	-2.00	1	1769
10:13:49	77.70	77.80	77.80	-2.00	1	1768
10:13:38	77.70	77.80	77.80	-2.00	1	1767
10:13:36	77.70	77.80	77.70	-2.10	1	1766
10:13:31	77.70	77.80	77.80	-2.00	2	1765
10:12:53	77.70	77.80	77.80	-2.00	2	1763
10:12:41	77.60	77.70	77.70	-2.10	2	1761
10:12:41	77.60	77.70	77.70	-2.10	1	1759
10:12:41	77.60	77.70	77.70	-2.10	1	1758
10:12:39	77.60	77.70	77.70	-2.10	1	1757
10:12:35	77.60	77.70	77.70	-2.10	1	1756
10:12:29	77.60	77.70	77.70	-2.10	1	1755
10:12:26	77.60	77.70	77.70	-2.10	5	1754
10:11:47	77.60	77.70	77.70	-2.10	2	1749
10:11:29	77.60	77.70	77.70	-2.10	1	1747
10:11:19	77.70	77.80	77.70	-2.10	2	1746
10:11:17	77.70	77.80	77.70	-2.10	2	1744
10:11:14	77.60	77.70	77.70	-2.10	6	1742
10:11:13	77.60	77.70	77.60	-2.20	1	1736
10:10:42	77.60	77.70	77.60	-2.20	3	1735
10:10:41	77.60	77.70	77.70	-2.10	1	1732
10:09:36	77.60	77.70	77.70	-2.10	1	1731
10:09:32	77.60	77.70	77.70	-2.10	1	1730
10:09:16	77.70	77.80	77.70	-2.10	4	1729
10:09:07	77.60	77.70	77.70	-2.10	2	1725
10:08:45	77.50	77.60	77.60	-2.20	9	1723
10:08:45	77.50	77.60	77.60	-2.20	2	1714
10:08:42	77.50	77.60	77.50	-2.30	3	1712
10:08:24	77.50	77.60	77.60	-2.20	1	1709
10:07:39	77.50	77.60	77.50	-2.30	1	1708
10:07:22	77.50	77.60	77.50	-2.30	2	1707
10:07:20	77.50	77.60	77.60	-2.20	1	1705
10:07:11	77.40	77.50	77.50	-2.30	18	1704
10:07:09	77.40	77.50	77.50	-2.30	2	1686
10:07:06	77.40	77.50	77.40	-2.40	2	1684
10:06:59	77.40	77.50	77.50	-2.30	5	1682
10:06:48	77.40	77.50	77.40	-2.40	1	1677
10:06:44	77.40	77.50	77.40	-2.40	4	1676
10:06:41	77.40	77.50	77.40	-2.40	1	1672
10:06:39	77.40	77.50	77.40	-2.40	1	1671
10:06:38	77.40	77.50	77.40	-2.40	2	1670
10:06:35	77.40	77.50	77.40	-2.40	2	1668
10:06:31	77.40	77.50	77.40	-2.40	1	1666
10:06:23	77.40	77.50	77.50	-2.30	1	1665
10:06:22	77.40	77.50	77.40	-2.40	2	1664
10:06:22	77.40	77.50	77.40	-2.40	20	1662
10:06:20	77.40	77.50	77.50	-2.30	2	1642
10:06:16	77.50	77.60	77.50	-2.30	1	1640
10:06:01	77.50	77.60	77.50	-2.30	1	1639
10:06:01	77.50	77.60	77.50	-2.30	70	1638
10:05:47	77.50	77.60	77.50	-2.30	1	1568
10:05:36	77.50	77.60	77.50	-2.30	1	1567
10:05:33	77.50	77.60	77.50	-2.30	3	1566
10:05:25	77.60	77.70	77.60	-2.20	6	1563
10:05:25	77.60	77.70	77.60	-2.20	6	1557
10:05:23	77.60	77.70	77.60	-2.20	1	1551
10:05:17	77.60	77.70	77.60	-2.20	5	1550
10:05:11	77.60	77.70	77.60	-2.20	2	1545
10:05:11	77.60	77.70	77.60	-2.20	2	1543
10:04:53	77.70	77.80	77.70	-2.10	1	1541
10:04:48	77.70	77.80	77.70	-2.10	20	1540
10:04:37	77.70	77.80	77.70	-2.10	10	1520
10:04:37	77.70	77.80	77.70	-2.10	3	1510
10:04:27	77.70	77.80	77.80	-2.00	1	1507
10:03:11	77.80	77.90	77.80	-2.00	1	1506
10:03:04	77.80	77.90	77.80	-2.00	3	1505
10:02:52	77.80	77.90	77.80	-2.00	4	1502
10:02:52	77.80	77.90	77.80	-2.00	1	1498
10:02:49	77.80	77.90	77.80	-2.00	2	1497
10:02:32	77.80	77.90	77.80	-2.00	1	1495
10:02:24	77.80	77.90	77.90	-1.90	2	1494
10:01:28	77.80	77.90	77.80	-2.00	1	1492
10:01:28	77.80	77.90	77.80	-2.00	10	1491
10:01:28	77.80	77.90	77.80	-2.00	1	1481
10:01:03	77.70	77.80	77.80	-2.00	1	1480
10:00:47	77.70	77.80	77.80	-2.00	1	1479
10:00:39	77.80	77.90	77.80	-2.00	1	1478
10:00:36	77.70	77.80	77.80	-2.00	9	1477
10:00:28	77.70	77.80	77.80	-2.00	2	1468
09:59:59	77.70	77.80	77.80	-2.00	2	1466
09:59:48	77.70	77.80	77.80	-2.00	6	1464
09:59:20	77.80	77.90	77.80	-2.00	5	1458
09:59:20	77.80	77.90	77.80	-2.00	6	1453
09:59:08	77.80	77.90	77.80	-2.00	4	1447
09:59:08	77.80	77.90	77.80	-2.00	1	1443
09:58:20	77.90	78.00	77.90	-1.90	1	1442
09:58:03	77.90	78.00	77.90	-1.90	8	1441
09:58:03	77.90	78.00	77.90	-1.90	1	1433
09:57:17	77.90	78.00	78.00	-1.80	2	1432
09:56:50	77.90	78.00	78.00	-1.80	3	1430
09:55:47	77.80	77.90	77.90	-1.90	1	1427
09:55:23	77.80	77.90	77.90	-1.90	1	1426
09:55:14	77.80	77.90	77.80	-2.00	1	1425
09:54:36	77.70	77.80	77.80	-2.00	3	1424
09:54:01	77.70	77.80	77.70	-2.10	12	1421
09:54:00	77.70	77.80	77.70	-2.10	5	1409
09:53:54	77.70	77.80	77.80	-2.00	3	1404
09:53:53	77.70	77.80	77.80	-2.00	3	1401
09:53:45	77.70	77.80	77.70	-2.10	2	1398
09:53:40	77.70	77.80	77.70	-2.10	16	1396
09:53:28	77.80	77.90	77.80	-2.00	1	1380
09:53:28	77.80	77.90	77.80	-2.00	29	1379
09:53:01	77.90	78.00	77.90	-1.90	6	1350
09:52:54	78.00	78.10	78.00	-1.80	11	1344
09:52:26	78.00	78.10	78.00	-1.80	1	1333
09:51:18	78.00	78.10	78.00	-1.80	2	1332
09:51:08	78.00	78.10	78.00	-1.80	1	1330
09:50:56	78.00	78.10	78.10	-1.70	1	1329
09:50:35	78.00	78.10	78.10	-1.70	1	1328
09:50:14	78.00	78.10	78.10	-1.70	1	1327
09:49:56	78.00	78.10	78.10	-1.70	1	1326
09:49:42	78.00	78.10	78.10	-1.70	1	1325
09:49:19	78.00	78.10	78.00	-1.80	1	1324
09:49:17	78.00	78.10	78.00	-1.80	5	1323
09:49:12	78.00	78.10	78.00	-1.80	1	1318
09:49:02	77.90	78.00	78.00	-1.80	1	1317
09:48:53	77.90	78.00	78.00	-1.80	1	1316
09:48:46	77.90	78.00	78.00	-1.80	1	1315
09:48:29	77.90	78.00	78.00	-1.80	2	1314
09:48:10	77.90	78.00	78.00	-1.80	5	1312
09:47:07	77.90	78.00	78.00	-1.80	1	1307
09:46:40	77.90	78.00	78.00	-1.80	1	1306
09:46:20	77.80	77.90	77.90	-1.90	2	1305
09:46:16	77.80	77.90	77.90	-1.90	1	1303
09:46:01	77.80	77.90	77.90	-1.90	1	1302
09:45:56	77.80	77.90	77.90	-1.90	1	1301
09:45:54	77.80	77.90	77.90	-1.90	1	1300
09:45:47	77.80	77.90	77.90	-1.90	1	1299
09:45:39	77.80	77.90	77.90	-1.90	1	1298
09:45:35	77.80	77.90	77.90	-1.90	1	1297
09:45:25	77.80	77.90	77.90	-1.90	1	1296
09:45:21	77.80	77.90	77.90	-1.90	1	1295
09:45:01	77.80	77.90	77.90	-1.90	1	1294
09:44:53	77.80	77.90	77.90	-1.90	1	1293
09:44:00	77.80	77.90	77.90	-1.90	2	1292
09:42:48	77.80	77.90	77.80	-2.00	3	1290
09:42:35	77.70	77.80	77.80	-2.00	2	1287
09:42:31	77.70	77.80	77.80	-2.00	5	1285
09:42:09	77.70	77.80	77.70	-2.10	1	1280
09:41:45	77.70	77.80	77.70	-2.10	1	1279
09:41:36	77.70	77.80	77.70	-2.10	2	1278
09:41:29	77.80	77.90	77.80	-2.00	10	1276
09:41:29	77.80	77.90	77.80	-2.00	10	1266
09:41:20	77.80	77.90	77.80	-2.00	1	1256
09:41:19	77.80	77.90	77.80	-2.00	2	1255
09:41:19	77.80	77.90	77.80	-2.00	10	1253
09:41:15	77.90	78.00	77.90	-1.90	5	1243
09:41:15	77.90	78.00	77.90	-1.90	24	1238
09:41:11	77.90	78.00	77.90	-1.90	1	1214
09:41:04	77.90	78.00	77.90	-1.90	3	1213
09:40:59	77.90	78.00	78.00	-1.80	1	1210
09:40:50	77.90	78.00	78.00	-1.80	1	1209
09:40:22	77.90	78.00	78.00	-1.80	2	1208
09:40:20	77.90	78.00	78.00	-1.80	1	1206
09:40:14	77.90	78.00	78.00	-1.80	1	1205
09:40:04	77.90	78.00	78.00	-1.80	2	1204
09:39:47	77.90	78.00	78.00	-1.80	1	1202
09:39:35	77.90	78.00	78.00	-1.80	2	1201
09:39:34	77.90	78.00	78.00	-1.80	1	1199
09:39:19	77.90	78.00	78.00	-1.80	1	1198
09:39:06	78.00	78.10	78.00	-1.80	1	1197
09:39:04	77.90	78.00	78.00	-1.80	5	1196
09:38:51	77.90	78.00	78.00	-1.80	1	1191
09:38:50	77.90	78.00	78.00	-1.80	5	1190
09:38:12	78.00	78.10	78.00	-1.80	2	1185
09:38:03	78.00	78.10	78.10	-1.70	1	1183
09:37:59	78.00	78.10	78.10	-1.70	5	1182
09:37:53	78.00	78.10	78.00	-1.80	1	1177
09:37:53	78.00	78.10	78.00	-1.80	3	1176
09:37:53	78.00	78.10	78.00	-1.80	4	1173
09:37:48	78.00	78.10	78.00	-1.80	3	1169
09:37:39	78.00	78.10	78.10	-1.70	1	1166
09:37:32	78.00	78.10	78.10	-1.70	1	1165
09:37:17	78.00	78.10	78.00	-1.80	2	1164
09:36:40	78.00	78.10	78.00	-1.80	1	1162
09:36:37	77.90	78.00	78.00	-1.80	1	1161
09:36:35	77.90	78.00	77.90	-1.90	10	1160
09:36:32	77.90	78.00	78.00	-1.80	1	1150
09:36:28	77.90	78.00	78.00	-1.80	1	1149
09:36:19	77.90	78.00	78.00	-1.80	5	1148
09:36:16	78.00	78.10	78.00	-1.80	30	1143
09:35:53	78.00	78.10	78.10	-1.70	1	1113
09:35:44	78.00	78.10	78.10	-1.70	1	1112
09:35:41	78.00	78.10	78.10	-1.70	1	1111
09:35:38	78.00	78.10	78.10	-1.70	1	1110
09:35:32	78.00	78.10	78.10	-1.70	1	1109
09:35:17	78.10	78.20	78.10	-1.70	2	1108
09:35:05	78.10	78.20	78.10	-1.70	1	1106
09:34:39	78.00	78.10	78.10	-1.70	2	1105
09:34:32	78.00	78.10	78.10	-1.70	1	1103
09:34:23	78.00	78.10	78.10	-1.70	1	1102
09:34:05	78.00	78.10	78.10	-1.70	1	1101
09:33:55	78.00	78.10	78.10	-1.70	1	1100
09:33:48	78.00	78.10	78.10	-1.70	1	1099
09:33:31	77.90	78.10	78.10	-1.70	1	1098
09:33:23	78.00	78.10	78.00	-1.80	3	1097
09:33:23	78.00	78.10	78.00	-1.80	40	1094
09:33:14	78.00	78.10	78.00	-1.80	1	1054
09:32:55	78.00	78.10	78.10	-1.70	1	1053
09:32:50	78.00	78.10	78.10	-1.70	2	1052
09:32:45	78.00	78.10	78.10	-1.70	2	1050
09:32:31	78.00	78.20	78.20	-1.60	1	1048
09:32:26	78.10	78.20	78.10	-1.70	1	1047
09:32:26	78.10	78.20	78.10	-1.70	2	1046
09:32:24	78.10	78.20	78.10	-1.70	10	1044
09:32:23	78.10	78.20	78.10	-1.70	7	1034
09:32:23	78.10	78.20	78.10	-1.70	10	1027
09:32:22	78.10	78.30	78.10	-1.70	1	1017
09:32:15	78.10	78.20	78.20	-1.60	2	1016
09:31:59	78.20	78.30	78.20	-1.60	1	1014
09:31:50	78.20	78.30	78.20	-1.60	3	1013
09:31:39	78.20	78.40	78.20	-1.60	1	1010
09:31:35	78.30	78.40	78.30	-1.50	1	1009
09:31:35	78.30	78.40	78.30	-1.50	1	1008
09:31:31	78.20	78.30	78.30	-1.50	1	1007
09:30:42	78.10	78.30	78.10	-1.70	3	1006
09:30:37	78.10	78.40	78.10	-1.70	2	1003
09:30:31	78.10	78.20	78.20	-1.60	1	1001
09:30:29	78.00	78.10	78.10	-1.70	9	1000
09:30:29	78.00	78.10	78.10	-1.70	1	991
09:30:28	78.00	78.10	78.10	-1.70	1	990
09:30:27	78.00	78.10	78.10	-1.70	1	989
09:30:23	78.00	78.10	78.10	-1.70	2	988
09:30:13	78.00	78.10	78.10	-1.70	2	986
09:29:49	78.00	78.10	78.00	-1.80	1	984
09:29:48	78.00	78.10	78.10	-1.70	1	983
09:29:44	78.00	78.10	78.00	-1.80	6	982
09:29:31	78.00	78.10	78.10	-1.70	1	976
09:28:39	78.00	78.10	78.10	-1.70	2	975
09:28:31	78.00	78.10	78.10	-1.70	1	973
09:28:29	78.00	78.20	78.00	-1.80	2	972
09:28:26	78.00	78.20	78.00	-1.80	2	970
09:28:21	78.00	78.10	78.00	-1.80	1	968
09:28:20	78.00	78.10	78.00	-1.80	1	967
09:28:09	78.00	78.10	78.10	-1.70	1	966
09:28:07	78.00	78.10	78.00	-1.80	1	965
09:27:50	77.90	78.00	78.00	-1.80	2	964
09:27:49	77.90	78.00	78.00	-1.80	5	962
09:27:48	77.90	78.00	77.90	-1.90	1	957
09:27:43	77.90	78.00	78.00	-1.80	1	956
09:27:31	77.90	78.00	78.00	-1.80	1	955
09:27:30	77.90	78.00	78.00	-1.80	1	954
09:27:30	77.90	78.00	78.00	-1.80	1	953
09:27:15	77.90	78.00	78.00	-1.80	2	952
09:27:10	77.90	78.00	78.00	-1.80	1	950
09:27:00	77.90	78.00	78.00	-1.80	1	949
09:26:53	77.90	78.00	78.00	-1.80	1	948
09:26:50	77.90	78.00	78.00	-1.80	1	947
09:26:34	78.00	78.20	78.00	-1.80	4	946
09:26:34	78.10	78.20	78.10	-1.70	1	942
09:26:34	78.00	78.10	78.10	-1.70	1	941
09:26:34	78.00	78.10	78.00	-1.80	100	940
09:26:33	78.00	78.10	78.10	-1.70	1	840
09:26:31	78.00	78.10	78.10	-1.70	1	839
09:26:30	78.00	78.10	78.10	-1.70	1	838
09:26:10	78.10	78.20	78.10	-1.70	64	837
09:26:10	78.10	78.20	78.10	-1.70	1	773
09:26:00	78.20	78.30	78.20	-1.60	1	772
09:25:50	78.20	78.40	78.20	-1.60	1	771
09:25:48	78.10	78.20	78.20	-1.60	1	770
09:25:48	78.10	78.20	78.20	-1.60	2	769
09:25:30	78.10	78.20	78.20	-1.60	1	767
09:25:30	78.10	78.20	78.20	-1.60	1	766
09:25:10	78.20	78.30	78.20	-1.60	1	765
09:25:08	78.20	78.30	78.20	-1.60	1	764
09:25:07	78.20	78.30	78.20	-1.60	1	763
09:25:05	78.20	78.30	78.20	-1.60	1	762
09:24:58	78.10	78.20	78.20	-1.60	5	761
09:24:53	78.10	78.20	78.20	-1.60	1	756
09:24:53	78.10	78.20	78.20	-1.60	1	755
09:24:40	78.10	78.20	78.20	-1.60	1	754
09:24:30	78.10	78.20	78.20	-1.60	1	753
09:24:22	78.10	78.20	78.10	-1.70	4	752
09:24:14	78.10	78.30	78.10	-1.70	3	748
09:24:14	78.20	78.30	78.20	-1.60	5	745
09:24:08	78.20	78.30	78.20	-1.60	1	740
09:24:03	78.10	78.20	78.20	-1.60	1	739
09:24:02	78.10	78.20	78.20	-1.60	1	738
09:23:51	78.20	78.30	78.20	-1.60	1	737
09:23:51	78.20	78.30	78.20	-1.60	1	736
09:23:45	78.10	78.20	78.20	-1.60	1	735
09:23:44	78.10	78.20	78.20	-1.60	1	734
09:23:41	78.10	78.20	78.20	-1.60	1	733
09:23:30	78.10	78.20	78.20	-1.60	1	732
09:23:26	78.10	78.30	78.30	-1.50	1	731
09:23:24	78.20	78.30	78.20	-1.60	12	730
09:23:24	78.20	78.30	78.20	-1.60	18	718
09:23:20	78.20	78.40	78.20	-1.60	4	700
09:23:20	78.30	78.40	78.30	-1.50	10	696
09:22:57	78.30	78.40	78.40	-1.40	1	686
09:22:36	78.30	78.40	78.40	-1.40	2	685
09:22:36	78.30	78.40	78.30	-1.50	1	683
09:22:30	78.30	78.40	78.30	-1.50	2	682
09:22:30	78.30	78.40	78.40	-1.40	1	680
09:22:27	78.30	78.40	78.30	-1.50	1	679
09:22:14	78.30	78.40	78.40	-1.40	1	678
09:21:44	78.30	78.40	78.40	-1.40	1	677
09:21:36	78.30	78.50	78.50	-1.30	1	676
09:21:30	78.30	78.50	78.50	-1.30	1	675
09:21:11	78.40	78.50	78.40	-1.40	1	674
09:20:40	78.30	78.40	78.40	-1.40	1	673
09:20:30	78.30	78.50	78.50	-1.30	1	672
09:20:21	78.40	78.50	78.20	-1.60	7	671
09:20:21	78.40	78.50	78.30	-1.50	2	664
09:20:21	78.40	78.50	78.40	-1.40	1	662
09:20:03	78.20	78.40	78.40	-1.40	1	661
09:20:02	78.20	78.50	78.50	-1.30	1	660
09:20:01	78.30	78.50	78.30	-1.50	1	659
09:20:00	78.20	78.50	78.20	-1.60	2	658
09:20:00	78.20	78.50	78.20	-1.60	1	656
09:19:59	78.40	78.50	78.40	-1.40	5	655
09:19:59	78.20	78.40	78.40	-1.40	5	650
09:19:56	78.30	78.40	78.30	-1.50	10	645
09:19:50	78.40	78.50	78.40	-1.40	3	635
09:19:49	78.30	78.40	78.40	-1.40	7	632
09:19:46	78.30	78.40	78.30	-1.50	2	625
09:19:36	78.30	78.40	78.30	-1.50	1	623
09:19:33	78.30	78.40	78.40	-1.40	1	622
09:19:32	78.30	78.40	78.30	-1.50	5	621
09:19:29	78.30	78.40	78.40	-1.40	1	616
09:19:17	78.30	78.40	78.30	-1.50	1	615
09:18:52	78.20	78.30	78.30	-1.50	2	614
09:18:46	78.20	78.30	78.30	-1.50	1	612
09:18:45	78.20	78.30	78.30	-1.50	1	611
09:18:45	78.30	78.40	78.30	-1.50	11	610
09:18:33	78.30	78.40	78.30	-1.50	3	599
09:18:29	78.30	78.40	78.40	-1.40	1	596
09:18:26	78.20	78.30	78.30	-1.50	5	595
09:18:24	78.20	78.30	78.30	-1.50	1	590
09:18:23	78.20	78.30	78.30	-1.50	1	589
09:18:08	78.20	78.30	78.30	-1.50	1	588
09:18:05	78.20	78.30	78.30	-1.50	1	587
09:17:51	78.20	78.30	78.30	-1.50	1	586
09:17:33	78.30	78.40	78.30	-1.50	3	585
09:17:33	78.30	78.40	78.30	-1.50	4	582
09:17:33	78.30	78.40	78.30	-1.50	19	578
09:17:31	78.40	78.60	78.40	-1.40	3	559
09:17:31	78.40	78.60	78.40	-1.40	11	556
09:17:29	78.50	78.60	78.50	-1.30	1	545
09:17:28	78.40	78.60	78.40	-1.40	1	544
09:17:28	78.40	78.60	78.40	-1.40	1	543
09:17:09	78.40	78.60	78.60	-1.20	1	542
09:17:07	78.50	78.70	78.50	-1.30	6	541
09:17:07	78.50	78.70	78.50	-1.30	12	535
09:17:03	78.60	78.70	78.60	-1.20	1	523
09:16:39	78.60	78.70	78.60	-1.20	12	522
09:16:39	78.60	78.70	78.60	-1.20	2	510
09:16:29	78.60	78.70	78.60	-1.20	1	508
09:16:27	78.60	78.70	78.70	-1.10	1	507
09:15:56	78.60	78.70	78.60	-1.20	2	506
09:15:53	78.60	78.70	78.60	-1.20	6	504
09:15:53	78.60	78.70	78.60	-1.20	4	498
09:15:35	78.50	78.70	78.70	-1.10	5	494
09:15:30	78.50	78.70	78.70	-1.10	1	489
09:15:26	78.60	78.80	78.60	-1.20	1	488
09:15:10	78.50	78.60	78.70	-1.10	3	487
09:15:10	78.50	78.60	78.60	-1.20	2	484
09:14:51	78.40	78.50	78.50	-1.30	2	482
09:14:51	78.40	78.50	78.50	-1.30	1	480
09:14:49	78.40	78.50	78.50	-1.30	1	479
09:14:48	78.40	78.50	78.50	-1.30	1	478
09:14:30	78.50	78.60	78.40	-1.40	6	477
09:14:30	78.50	78.60	78.50	-1.30	1	471
09:14:18	78.50	78.60	78.50	-1.30	3	470
09:14:12	78.40	78.50	78.50	-1.30	2	467
09:13:44	78.40	78.50	78.40	-1.40	1	465
09:13:35	78.40	78.50	78.40	-1.40	15	464
09:13:30	78.40	78.50	78.50	-1.30	1	449
09:13:29	78.40	78.50	78.50	-1.30	1	448
09:12:55	78.40	78.50	78.40	-1.40	1	447
09:12:44	78.40	78.50	78.40	-1.40	5	446
09:12:42	78.40	78.50	78.40	-1.40	1	441
09:12:42	78.40	78.50	78.40	-1.40	5	440
09:12:38	78.50	78.60	78.50	-1.30	23	435
09:12:38	78.50	78.60	78.50	-1.30	2	412
09:12:30	78.50	78.70	78.50	-1.30	7	410
09:12:30	78.60	78.70	78.60	-1.20	1	403
09:12:30	78.60	78.80	78.60	-1.20	5	402
09:12:30	78.60	78.80	78.60	-1.20	7	397
09:12:30	78.60	78.80	78.60	-1.20	8	390
09:12:30	78.70	78.80	78.70	-1.10	12	382
09:12:30	78.70	78.80	78.70	-1.10	8	370
09:12:22	78.80	78.90	78.80	-1.00	2	362
09:12:22	78.80	78.90	78.80	-1.00	5	360
09:11:24	78.80	78.90	78.90	-0.90	1	355
09:11:08	78.80	78.90	78.90	-0.90	1	354
09:10:45	78.80	78.90	78.80	-1.00	3	353
09:09:50	78.70	78.90	78.90	-0.90	1	350
09:09:49	78.80	78.90	78.80	-1.00	5	349
09:09:49	78.80	78.90	78.80	-1.00	5	344
09:09:46	78.80	78.90	78.80	-1.00	1	339
09:09:33	78.80	78.90	78.80	-1.00	1	338
09:09:33	78.80	78.90	78.90	-0.90	1	337
09:09:31	78.80	78.90	78.90	-0.90	3	336
09:09:24	78.80	78.90	78.90	-0.90	1	333
09:09:23	78.80	78.90	78.80	-1.00	1	332
09:08:43	78.90	79.00	78.90	-0.90	1	331
09:08:43	78.90	79.00	78.90	-0.90	1	330
09:08:33	78.90	79.00	79.00	-0.80	1	329
09:07:22	78.80	79.00	79.00	-0.80	2	328
09:07:18	78.80	79.10	78.80	-1.00	1	326
09:07:13	78.70	78.80	78.80	-1.00	1	325
09:07:13	78.70	78.80	78.80	-1.00	1	324
09:07:08	78.70	78.80	78.80	-1.00	2	323
09:07:05	78.70	78.80	78.80	-1.00	1	321
09:07:03	78.80	79.10	78.70	-1.10	4	320
09:07:03	78.80	79.10	78.80	-1.00	1	316
09:07:03	78.80	79.10	78.80	-1.00	2	315
09:07:01	78.70	78.80	78.80	-1.00	3	313
09:07:00	78.70	78.80	78.80	-1.00	2	310
09:06:59	78.70	78.80	78.80	-1.00	1	308
09:06:58	78.70	78.80	78.80	-1.00	5	307
09:06:58	78.70	78.80	78.80	-1.00	1	302
09:06:52	78.70	78.80	78.80	-1.00	1	301
09:06:50	78.70	78.80	78.80	-1.00	1	300
09:06:45	78.70	78.80	78.80	-1.00	1	299
09:06:41	78.70	78.80	78.80	-1.00	1	298
09:06:38	78.70	78.80	78.80	-1.00	2	297
09:06:22	78.70	78.80	78.70	-1.10	2	295
09:06:20	78.80	78.90	78.80	-1.00	26	293
09:06:20	78.80	78.90	78.80	-1.00	4	267
09:06:14	78.90	79.00	78.90	-0.90	23	263
09:06:13	78.90	79.00	78.90	-0.90	1	240
09:06:12	79.00	79.10	79.00	-0.80	41	239
09:06:10	79.00	79.10	79.00	-0.80	1	198
09:06:10	79.00	79.10	79.00	-0.80	1	197
09:06:10	79.10	79.20	79.10	-0.70	25	196
09:06:10	79.20	79.30	79.20	-0.60	7	171
09:06:10	79.20	79.40	79.20	-0.60	20	164
09:05:12	79.20	79.50	79.50	-0.30	1	144
09:04:45	79.30	79.50	79.30	-0.50	1	143
09:04:07	79.20	79.30	79.30	-0.50	1	142
09:03:51	79.20	79.30	79.20	-0.60	6	141
09:03:50	79.30	79.40	79.30	-0.50	1	135
09:03:43	79.20	79.40	79.20	-0.60	1	134
09:03:36	79.20	79.40	79.40	-0.40	1	133
09:03:11	79.10	79.20	79.20	-0.60	1	132
09:03:11	79.10	79.20	79.20	-0.60	1	131
09:03:11	79.10	79.20	79.20	-0.60	1	130
09:03:06	79.10	79.20	79.20	-0.60	1	129
09:03:04	79.10	79.20	79.20	-0.60	5	128
09:03:04	79.10	79.20	79.20	-0.60	1	123
09:03:02	79.10	79.20	79.20	-0.60	1	122
09:02:56	79.10	79.20	79.20	-0.60	1	121
09:02:52	79.10	79.20	79.20	-0.60	1	120
09:02:52	79.10	79.20	79.20	-0.60	1	119
09:02:44	79.10	79.20	79.20	-0.60	1	118
09:02:32	79.10	79.20	79.20	-0.60	1	117
09:02:12	79.20	79.30	79.20	-0.60	13	116
09:02:12	79.20	79.30	79.20	-0.60	4	103
09:02:11	79.30	79.40	79.30	-0.50	15	99
09:02:11	79.40	79.50	79.40	-0.40	15	84
09:02:11	79.50	79.60	79.50	-0.30	13	69
09:02:11	79.50	79.60	79.50	-0.30	7	56
09:01:11	79.50	79.60	79.60	-0.20	2	49
09:00:58	79.60	79.70	79.60	-0.20	1	47
09:00:58	79.60	79.70	79.60	-0.20	10	46
09:00:51	79.60	79.70	79.60	-0.20	5	36
09:00:50	79.60	79.70	79.60	-0.20	1	31
09:00:49	79.70	79.90	79.70	-0.10	3	30
09:00:49	79.70	79.90	79.70	-0.10	1	27
09:00:49	79.70	79.90	79.70	-0.10	5	26
09:00:44	79.70	79.90	79.70	-0.10	1	21
09:00:41	79.80	80.00	79.80	0	2	20
09:00:29	79.80	79.90	79.80	0	2	18
09:00:22	79.80	80.10	79.80	0	1	16
09:00:22	79.80	80.10	79.80	0	1	15
09:00:10	79.80	80.20	79.80	0	1	14
09:00:10	79.80	80.20	79.80	0	6	13
09:00:09	--	--	80.20	+0.40	7	7

　

微處理器售價揚升研調：今年全...

新竹市關新里蟬聯全台最富里所...

我的自選股

即時重大訊息

‧金管會8月開放申設純網保富邦...
‧股市震盪如開車能見度低北富銀...
‧上市公司去年非主管平均薪資聯...

加密貨幣

比特幣BTC	18879.02	-1,401.62	-6.91%
以太幣ETH	1009.95	-134.63	-11.76%
瑞波幣XRP	0.308603	-0.03	-8.52%
比特幣現金BCH	98.36	-4.81	-4.66%
萊特幣LTC	50.42	-2.39	-4.53%
卡達幣ADA	0.436402	-0.03	-7.08%
波場幣TRX	0.062679	0.00	-5.09%
恆星幣XLM	0.104375	-0.01	-8.80%

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。