最新外資進入耶誕長假法人：台股短線高檔震盪熱門台股開盤漲106.11點

更新報價

易　威 (1799) 生技醫療上櫃

74.00 ▲+1.00 +1.37% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	1,868	73.90	3	74.00	7	75.10	77.40	70.90	73.00

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	73.90	74.00	74.00	+1.00	2	1868
13:30:00	73.90	74.00	74.00	+1.00	44	1866
13:24:53	74.10	74.30	74.10	+1.10	1	1822
13:24:46	74.10	74.20	74.20	+1.20	1	1821
13:24:26	74.10	74.30	74.10	+1.10	1	1820
13:24:21	74.10	74.30	74.30	+1.30	1	1819
13:23:55	74.10	74.30	74.10	+1.10	1	1818
13:23:06	74.10	74.20	74.10	+1.10	1	1817
13:22:44	74.20	74.30	74.10	+1.10	11	1816
13:22:44	74.20	74.30	74.20	+1.20	1	1805
13:22:19	74.20	74.30	74.20	+1.20	1	1804
13:21:49	74.20	74.40	74.20	+1.20	1	1803
13:20:57	74.20	74.30	74.30	+1.30	1	1802
13:20:27	74.20	74.30	74.30	+1.30	1	1801
13:20:24	74.20	74.30	74.30	+1.30	1	1800
13:20:14	74.20	74.30	74.30	+1.30	1	1799
13:19:39	74.10	74.20	74.20	+1.20	1	1798
13:19:22	74.10	74.20	74.20	+1.20	1	1797
13:18:50	74.10	74.20	74.20	+1.20	1	1796
13:17:56	74.10	74.20	74.20	+1.20	1	1795
13:16:24	74.10	74.20	74.10	+1.10	1	1794
13:16:16	74.10	74.20	74.10	+1.10	1	1793
13:15:59	73.80	74.10	74.10	+1.10	2	1792
13:15:38	74.10	74.20	74.00	+1.00	7	1790
13:15:38	74.10	74.20	74.10	+1.10	1	1783
13:14:27	74.10	74.20	74.10	+1.10	1	1782
13:14:06	74.00	74.10	74.10	+1.10	1	1781
13:13:25	74.00	74.20	74.20	+1.20	1	1780
13:13:22	74.00	74.20	74.00	+1.00	1	1779
13:13:13	74.00	74.20	74.20	+1.20	2	1778
13:10:48	74.30	74.40	74.30	+1.30	1	1776
13:09:50	74.30	74.40	74.30	+1.30	1	1775
13:09:24	74.40	74.50	74.40	+1.40	12	1774
13:09:17	74.50	74.80	74.50	+1.50	3	1762
13:08:32	74.50	74.80	74.50	+1.50	2	1759
13:07:27	74.40	74.50	74.50	+1.50	2	1757
13:07:12	74.40	74.50	74.50	+1.50	4	1755
13:06:31	74.40	74.50	74.50	+1.50	2	1751
13:06:06	74.40	74.50	74.50	+1.50	1	1749
13:05:40	74.50	74.80	74.50	+1.50	4	1748
13:03:47	74.50	74.80	74.50	+1.50	1	1744
13:03:12	74.50	74.60	74.80	+1.80	1	1743
13:03:12	74.50	74.60	74.70	+1.70	2	1742
13:03:12	74.50	74.60	74.60	+1.60	1	1740
13:02:38	74.50	74.60	74.50	+1.50	1	1739
13:02:22	74.50	74.60	74.60	+1.60	1	1738
13:01:44	74.50	74.60	74.60	+1.60	2	1737
13:01:44	74.50	74.60	74.60	+1.60	1	1735
13:01:02	74.50	74.60	74.50	+1.50	1	1734
13:00:31	74.50	74.60	74.50	+1.50	1	1733
12:59:48	74.40	74.50	74.50	+1.50	2	1732
12:59:48	74.10	74.40	74.40	+1.40	1	1730
12:59:42	74.20	74.40	74.20	+1.20	1	1729
12:59:23	74.30	74.40	74.30	+1.30	1	1728
12:59:10	74.30	74.40	74.40	+1.40	1	1727
12:59:10	74.30	74.40	74.40	+1.40	1	1726
12:58:05	74.30	74.40	74.30	+1.30	1	1725
12:57:39	74.30	74.40	74.30	+1.30	1	1724
12:56:55	74.30	74.40	74.40	+1.40	1	1723
12:54:34	74.20	74.40	74.40	+1.40	1	1722
12:54:17	74.30	74.40	74.30	+1.30	1	1721
12:53:57	74.30	74.40	74.30	+1.30	1	1720
12:53:51	74.40	74.50	74.40	+1.40	1	1719
12:53:49	74.40	74.50	74.40	+1.40	1	1718
12:53:23	74.30	74.40	74.40	+1.40	1	1717
12:53:09	74.40	74.60	74.40	+1.40	1	1716
12:52:44	74.30	74.60	74.60	+1.60	1	1715
12:52:39	74.30	74.60	74.60	+1.60	1	1714
12:52:17	74.30	74.50	74.50	+1.50	1	1713
12:50:04	73.70	74.10	74.10	+1.10	1	1712
12:49:55	73.60	74.10	74.10	+1.10	1	1711
12:49:39	73.50	73.90	73.90	+0.90	1	1710
12:49:39	73.50	73.80	73.80	+0.80	1	1709
12:49:26	73.10	73.60	73.60	+0.60	1	1708
12:49:18	73.10	73.40	73.40	+0.40	1	1707
12:49:18	73.10	73.40	73.40	+0.40	2	1706
12:47:24	73.00	73.50	73.00	0	1	1704
12:43:47	73.00	73.80	72.80	-0.20	27	1703
12:43:47	73.00	73.80	72.90	-0.10	1	1676
12:43:47	73.00	73.80	73.00	0	2	1675
12:43:37	73.00	73.80	73.80	+0.80	3	1673
12:43:34	73.40	73.80	73.00	0	4	1670
12:43:34	73.40	73.80	73.20	+0.20	3	1666
12:43:34	73.40	73.80	73.40	+0.40	1	1663
12:43:11	73.60	73.80	73.60	+0.60	1	1662
12:42:36	73.50	73.80	73.80	+0.80	1	1661
12:38:31	73.20	73.50	73.50	+0.50	2	1660
12:38:31	73.20	73.40	73.40	+0.40	1	1658
12:37:02	73.00	73.30	73.30	+0.30	1	1657
12:36:49	72.90	73.30	73.30	+0.30	1	1656
12:36:25	72.90	73.30	73.30	+0.30	1	1655
12:36:16	72.90	73.40	73.40	+0.40	1	1654
12:35:17	73.40	73.50	73.40	+0.40	1	1653
12:34:20	72.90	73.40	73.40	+0.40	1	1652
12:34:05	72.90	73.20	73.20	+0.20	1	1651
12:34:00	72.90	73.10	73.10	+0.10	1	1650
12:33:59	72.90	73.10	73.10	+0.10	1	1649
12:33:43	72.80	73.10	73.10	+0.10	1	1648
12:33:42	72.80	73.00	73.00	0	1	1647
12:33:42	72.70	72.80	72.80	-0.20	4	1646
12:31:49	72.70	72.90	72.70	-0.30	2	1642
12:31:36	72.80	72.90	72.80	-0.20	3	1640
12:31:35	72.80	72.90	72.80	-0.20	1	1637
12:31:28	72.80	72.90	72.80	-0.20	1	1636
12:31:01	72.90	73.00	72.90	-0.10	1	1635
12:27:29	72.90	73.00	73.00	0	1	1634
12:26:55	72.90	73.10	73.10	+0.10	1	1633
12:26:37	72.90	73.00	73.00	0	3	1632
12:26:37	72.80	73.00	73.00	0	1	1629
12:25:10	73.00	73.20	72.80	-0.20	1	1628
12:25:10	73.00	73.20	73.00	0	2	1627
12:23:31	73.10	73.60	73.10	+0.10	1	1625
12:22:25	73.10	73.70	73.00	0	8	1624
12:22:25	73.10	73.70	73.10	+0.10	3	1616
12:21:36	73.30	73.70	73.70	+0.70	1	1613
12:21:35	73.30	73.70	73.30	+0.30	1	1612
12:17:41	73.40	73.80	73.00	0	1	1611
12:17:41	73.40	73.80	73.20	+0.20	2	1610
12:17:41	73.40	73.80	73.30	+0.30	1	1608
12:17:41	73.40	73.80	73.40	+0.40	1	1607
12:17:30	73.40	73.80	73.40	+0.40	1	1606
12:13:19	73.60	74.40	73.30	+0.30	1	1605
12:13:19	73.60	74.40	73.40	+0.40	1	1604
12:13:19	73.60	74.40	73.50	+0.50	1	1603
12:13:19	73.60	74.40	73.60	+0.60	1	1602
12:12:37	74.10	74.50	74.10	+1.10	2	1601
12:12:07	74.40	74.50	74.40	+1.40	1	1599
12:11:33	74.50	74.70	74.50	+1.50	5	1598
12:09:47	74.60	74.80	74.60	+1.60	1	1593
12:09:32	74.80	75.00	74.80	+1.80	1	1592
12:06:29	74.80	75.20	74.80	+1.80	2	1591
12:06:29	74.80	75.20	74.80	+1.80	1	1589
12:05:46	75.00	75.20	75.00	+2.00	1	1588
12:04:11	75.00	75.30	75.30	+2.30	1	1587
12:03:53	75.00	75.30	75.30	+2.30	1	1586
12:03:48	75.10	75.40	75.10	+2.10	1	1585
12:02:58	75.00	75.20	75.20	+2.20	1	1584
12:02:58	75.00	75.10	75.10	+2.10	1	1583
12:02:57	74.90	75.00	75.00	+2.00	1	1582
12:02:49	74.80	75.00	75.00	+2.00	5	1581
12:02:45	74.90	75.00	74.90	+1.90	1	1576
12:01:23	74.90	75.00	74.90	+1.90	1	1575
12:01:08	74.90	75.00	74.90	+1.90	1	1574
12:00:51	74.90	75.00	74.90	+1.90	1	1573
12:00:25	74.90	75.00	74.90	+1.90	1	1572
11:59:57	74.90	75.00	74.90	+1.90	2	1571
11:59:29	74.80	75.10	75.10	+2.10	1	1569
11:59:23	74.80	75.10	74.80	+1.80	1	1568
11:59:02	74.80	75.20	74.80	+1.80	1	1567
11:59:02	74.80	75.20	74.80	+1.80	3	1566
11:58:38	75.20	75.40	75.20	+2.20	5	1563
11:58:11	75.20	75.40	75.40	+2.40	2	1558
11:57:39	75.30	75.50	75.50	+2.50	1	1556
11:56:17	75.20	75.50	75.50	+2.50	1	1555
11:54:22	75.20	75.70	75.70	+2.70	1	1554
11:53:45	75.60	75.70	75.60	+2.60	1	1553
11:52:57	75.60	75.70	75.60	+2.60	1	1552
11:52:57	75.60	75.70	75.60	+2.60	1	1551
11:52:31	75.60	75.80	75.60	+2.60	1	1550
11:52:15	75.60	75.80	75.60	+2.60	1	1549
11:52:09	75.80	76.00	76.00	+3.00	1	1548
11:51:31	75.80	76.20	75.80	+2.80	1	1547
11:51:29	75.80	76.10	76.10	+3.10	1	1546
11:50:54	76.10	76.20	76.10	+3.10	1	1545
11:50:31	76.10	76.20	76.10	+3.10	1	1544
11:50:20	75.80	76.10	76.10	+3.10	1	1543
11:50:10	75.80	76.00	76.00	+3.00	2	1542
11:50:05	75.60	75.90	75.90	+2.90	1	1540
11:49:56	75.60	75.90	76.00	+3.00	2	1539
11:49:56	75.60	75.90	75.90	+2.90	1	1537
11:49:54	75.60	76.00	76.00	+3.00	2	1536
11:49:43	75.60	75.90	75.90	+2.90	1	1534
11:49:38	75.70	75.90	75.70	+2.70	1	1533
11:48:17	75.10	75.70	75.70	+2.70	1	1532
11:47:47	75.50	75.70	75.50	+2.50	1	1531
11:47:46	75.50	75.70	75.70	+2.70	1	1530
11:47:46	75.50	75.70	75.50	+2.50	1	1529
11:47:40	75.10	75.60	75.60	+2.60	2	1528
11:47:23	75.50	75.70	75.50	+2.50	1	1526
11:47:18	75.50	75.70	75.70	+2.70	1	1525
11:47:14	75.40	75.80	75.80	+2.80	1	1524
11:47:10	75.40	75.70	75.70	+2.70	3	1523
11:46:57	75.00	75.50	75.50	+2.50	1	1520
11:46:52	75.00	75.40	75.40	+2.40	1	1519
11:46:44	75.00	75.30	75.30	+2.30	1	1518
11:46:41	75.40	75.50	75.40	+2.40	1	1517
11:46:39	75.00	75.30	75.50	+2.50	2	1516
11:46:39	75.00	75.30	75.40	+2.40	2	1514
11:46:39	75.00	75.30	75.30	+2.30	2	1512
11:46:23	74.80	75.30	75.30	+2.30	1	1510
11:46:20	74.80	75.00	75.00	+2.00	1	1509
11:46:12	74.80	75.00	75.00	+2.00	2	1508
11:45:51	74.80	74.90	74.90	+1.90	1	1506
11:45:45	74.70	74.80	74.80	+1.80	1	1505
11:45:33	74.30	74.70	74.70	+1.70	1	1504
11:45:22	74.30	74.60	74.60	+1.60	1	1503
11:45:07	74.70	74.80	74.70	+1.70	1	1502
11:45:07	74.30	74.70	74.70	+1.70	1	1501
11:44:48	74.10	74.70	74.70	+1.70	1	1500
11:44:44	74.10	74.70	74.70	+1.70	1	1499
11:44:38	74.10	74.70	74.70	+1.70	2	1498
11:43:48	74.00	74.50	74.50	+1.50	1	1496
11:43:33	74.00	74.50	74.50	+1.50	2	1495
11:43:18	74.00	74.40	74.40	+1.40	2	1493
11:42:54	74.00	74.40	74.00	+1.00	1	1491
11:40:14	74.00	74.40	74.00	+1.00	1	1490
11:39:55	73.50	74.20	74.20	+1.20	1	1489
11:39:50	73.40	74.20	74.20	+1.20	1	1488
11:39:14	73.40	74.20	73.40	+0.40	1	1487
11:39:13	73.30	74.10	74.10	+1.10	1	1486
11:38:24	73.10	73.90	74.00	+1.00	4	1485
11:38:24	73.10	73.90	73.90	+0.90	2	1481
11:36:33	72.70	73.00	73.00	0	1	1479
11:36:33	72.70	73.00	73.00	0	2	1478
11:36:17	72.70	73.10	73.10	+0.10	1	1476
11:36:17	72.70	73.10	73.10	+0.10	3	1475
11:35:40	73.00	73.10	73.00	0	1	1472
11:35:35	72.50	73.00	73.00	0	2	1471
11:35:35	72.50	72.90	72.90	-0.10	1	1469
11:34:06	72.20	73.00	73.00	0	5	1468
11:34:06	72.20	72.80	73.00	0	1	1463
11:34:06	72.20	72.80	72.90	-0.10	1	1462
11:34:06	72.20	72.80	72.80	-0.20	3	1461
11:33:22	72.20	72.60	72.60	-0.40	2	1458
11:33:15	72.20	72.70	72.20	-0.80	2	1456
11:31:21	72.20	72.50	72.50	-0.50	5	1454
11:31:21	72.20	72.50	72.20	-0.80	1	1449
11:24:15	71.70	72.10	72.10	-0.90	6	1448
11:24:15	72.10	72.70	72.10	-0.90	1	1442
11:24:15	72.10	72.20	72.20	-0.80	1	1441
11:24:15	71.70	72.10	72.10	-0.90	1	1440
11:19:41	71.80	72.30	71.80	-1.20	2	1439
11:18:22	71.90	72.40	71.90	-1.10	2	1437
11:18:22	71.90	72.40	71.90	-1.10	2	1435
11:12:07	71.80	71.90	71.90	-1.10	1	1433
11:12:07	71.80	72.00	72.00	-1.00	2	1432
11:12:07	71.80	72.00	72.00	-1.00	1	1430
11:10:48	71.70	71.80	71.80	-1.20	1	1429
11:10:48	71.20	71.40	71.70	-1.30	31	1428
11:10:48	71.20	71.40	71.50	-1.50	2	1397
11:10:48	71.20	71.40	71.40	-1.60	1	1395
11:10:20	71.20	71.50	71.50	-1.50	1	1394
11:06:52	71.10	71.50	71.10	-1.90	1	1393
11:06:45	71.00	71.50	71.00	-2.00	1	1392
11:05:16	71.00	71.70	71.00	-2.00	2	1391
11:04:05	71.60	71.70	71.60	-1.40	1	1389
11:03:39	70.90	71.60	71.60	-1.40	2	1388
11:02:45	70.90	71.60	70.90	-2.10	1	1386
11:02:12	70.90	71.60	70.90	-2.10	1	1385
11:01:39	70.90	71.60	70.90	-2.10	1	1384
11:01:25	70.90	71.60	70.90	-2.10	3	1383
11:01:25	70.90	71.60	70.90	-2.10	1	1380
11:01:19	71.50	71.70	71.00	-2.00	4	1379
11:01:19	71.50	71.70	71.10	-1.90	1	1375
11:01:19	71.50	71.70	71.20	-1.80	4	1374
11:01:19	71.50	71.70	71.30	-1.70	3	1370
11:01:19	71.50	71.70	71.50	-1.50	4	1367
11:01:16	71.50	71.70	71.50	-1.50	1	1363
11:01:11	71.50	71.70	71.50	-1.50	1	1362
11:01:01	71.50	71.70	71.50	-1.50	1	1361
11:00:13	71.50	71.70	71.50	-1.50	1	1360
10:59:45	71.60	71.70	71.60	-1.40	1	1359
10:59:35	71.60	71.70	71.70	-1.30	1	1358
10:58:36	71.60	71.70	71.60	-1.40	1	1357
10:58:27	71.60	71.70	71.60	-1.40	1	1356
10:58:17	71.60	71.70	71.60	-1.40	1	1355
10:58:16	71.70	71.80	71.70	-1.30	1	1354
10:57:40	71.60	71.70	71.70	-1.30	1	1353
10:57:26	71.60	71.80	71.80	-1.20	1	1352
10:57:16	71.60	71.70	71.70	-1.30	2	1351
10:57:12	71.60	71.70	71.70	-1.30	1	1349
10:56:16	71.70	71.80	71.70	-1.30	1	1348
10:55:25	71.70	71.80	71.70	-1.30	1	1347
10:55:12	71.70	71.90	71.70	-1.30	1	1346
10:55:11	71.80	71.90	71.80	-1.20	1	1345
10:54:51	71.80	71.90	71.80	-1.20	2	1344
10:54:51	71.80	71.90	71.80	-1.20	2	1342
10:54:34	71.80	71.90	71.80	-1.20	3	1340
10:54:20	71.90	72.10	71.90	-1.10	2	1337
10:54:18	72.00	72.10	72.00	-1.00	4	1335
10:54:18	72.00	72.10	72.00	-1.00	10	1331
10:54:13	72.00	72.10	72.00	-1.00	3	1321
10:54:09	72.00	72.10	72.00	-1.00	1	1318
10:54:08	72.00	72.10	72.00	-1.00	10	1317
10:54:05	72.00	72.10	72.00	-1.00	1	1307
10:53:37	72.10	72.20	72.10	-0.90	1	1306
10:53:29	72.20	72.30	72.10	-0.90	2	1305
10:53:29	72.20	72.30	72.20	-0.80	3	1303
10:53:15	72.30	72.40	72.30	-0.70	1	1300
10:53:15	72.30	72.40	72.30	-0.70	2	1299
10:52:47	72.40	72.60	72.40	-0.60	1	1297
10:52:43	72.50	72.60	72.50	-0.50	7	1296
10:52:43	72.50	72.60	72.50	-0.50	1	1289
10:52:36	72.60	72.70	72.60	-0.40	2	1288
10:51:23	72.60	72.70	72.70	-0.30	1	1286
10:48:56	72.60	72.70	72.70	-0.30	1	1285
10:47:45	72.60	72.70	72.70	-0.30	1	1284
10:47:19	72.60	72.70	72.70	-0.30	1	1283
10:45:59	72.50	72.60	72.60	-0.40	1	1282
10:45:34	72.50	72.60	72.60	-0.40	1	1281
10:45:06	72.50	72.60	72.60	-0.40	1	1280
10:44:59	72.50	72.60	72.60	-0.40	1	1279
10:43:36	72.50	72.60	72.50	-0.50	1	1278
10:41:55	72.50	72.60	72.50	-0.50	2	1277
10:41:47	72.50	72.60	72.60	-0.40	1	1275
10:40:04	72.50	72.60	72.60	-0.40	1	1274
10:39:57	72.50	72.60	72.60	-0.40	1	1273
10:39:23	72.50	72.60	72.50	-0.50	1	1272
10:37:10	72.50	72.60	72.50	-0.50	1	1271
10:32:05	72.20	72.40	72.40	-0.60	1	1270
10:31:57	72.30	72.40	72.30	-0.70	2	1269
10:31:21	72.20	72.40	72.20	-0.80	3	1267
10:31:19	72.20	72.30	72.30	-0.70	12	1264
10:31:19	72.20	72.30	72.30	-0.70	1	1252
10:31:10	72.20	72.30	72.30	-0.70	1	1251
10:31:10	72.20	72.30	72.30	-0.70	1	1250
10:30:52	72.20	72.30	72.30	-0.70	1	1249
10:30:50	72.30	72.40	72.30	-0.70	1	1248
10:30:37	72.40	72.50	72.40	-0.60	1	1247
10:30:11	72.40	72.50	72.40	-0.60	2	1246
10:30:10	72.40	72.50	72.40	-0.60	1	1244
10:29:51	72.50	72.60	72.50	-0.50	1	1243
10:27:49	72.40	72.70	72.70	-0.30	2	1242
10:26:59	72.40	72.60	72.60	-0.40	1	1240
10:26:01	72.50	72.80	72.50	-0.50	5	1239
10:25:43	72.60	72.80	72.60	-0.40	1	1234
10:23:30	72.70	72.80	72.70	-0.30	1	1233
10:23:02	72.70	72.80	72.70	-0.30	1	1232
10:22:48	72.80	72.90	72.80	-0.20	1	1231
10:22:29	72.80	72.90	72.80	-0.20	1	1230
10:22:24	72.80	72.90	72.80	-0.20	1	1229
10:22:01	72.80	72.90	72.80	-0.20	1	1228
10:21:40	72.80	72.90	72.80	-0.20	2	1227
10:21:31	72.80	72.90	72.90	-0.10	1	1225
10:20:15	72.80	72.90	72.80	-0.20	1	1224
10:20:05	72.80	73.00	72.80	-0.20	3	1223
10:18:49	72.80	73.00	72.80	-0.20	1	1220
10:18:41	73.00	73.10	73.00	0	1	1219
10:18:41	73.00	73.10	73.00	0	1	1218
10:18:41	73.00	73.10	73.00	0	3	1217
10:17:16	73.00	73.10	73.10	+0.10	1	1214
10:13:36	73.30	73.60	73.30	+0.30	1	1213
10:13:36	73.30	73.60	73.30	+0.30	5	1212
10:13:11	73.60	73.70	73.60	+0.60	3	1207
10:13:11	73.60	73.70	73.60	+0.60	1	1204
10:12:39	73.50	73.60	73.60	+0.60	1	1203
10:11:40	73.50	73.60	73.50	+0.50	1	1202
10:11:27	73.50	73.60	73.50	+0.50	1	1201
10:10:57	73.50	73.60	73.50	+0.50	1	1200
10:09:51	73.50	73.70	73.50	+0.50	1	1199
10:09:51	73.50	73.70	73.50	+0.50	1	1198
10:09:40	73.60	73.90	73.60	+0.60	1	1197
10:09:22	73.60	73.90	73.90	+0.90	1	1196
10:09:01	73.60	73.90	73.90	+0.90	1	1195
10:08:48	73.60	73.90	73.90	+0.90	2	1194
10:08:45	73.60	73.90	73.90	+0.90	1	1192
10:08:32	73.60	73.90	73.90	+0.90	1	1191
10:07:32	73.60	73.90	73.90	+0.90	1	1190
10:06:55	73.60	73.80	73.80	+0.80	1	1189
10:05:59	73.80	73.90	73.80	+0.80	1	1188
10:05:22	73.80	73.90	73.80	+0.80	1	1187
10:05:05	73.80	74.10	73.80	+0.80	2	1186
10:04:51	74.20	74.50	74.20	+1.20	1	1184
10:04:03	74.20	74.50	74.50	+1.50	1	1183
10:03:53	74.20	74.50	74.50	+1.50	1	1182
10:03:52	74.20	74.50	74.50	+1.50	1	1181
10:03:39	74.10	74.20	74.20	+1.20	1	1180
10:03:32	74.10	74.20	74.20	+1.20	1	1179
10:03:22	73.40	74.10	74.10	+1.10	2	1178
10:03:19	73.30	74.10	74.10	+1.10	1	1176
10:03:18	73.30	73.50	74.10	+1.10	11	1175
10:03:18	73.30	73.50	74.00	+1.00	3	1164
10:03:18	73.30	73.50	73.90	+0.90	3	1161
10:03:18	73.30	73.50	73.50	+0.50	2	1158
10:02:56	73.10	73.30	73.30	+0.30	1	1156
10:02:40	73.10	73.30	73.30	+0.30	1	1155
10:02:19	72.80	73.10	73.10	+0.10	1	1154
10:02:19	72.70	73.00	73.00	0	3	1153
10:00:53	72.70	72.90	72.90	-0.10	1	1150
10:00:23	72.70	72.90	72.70	-0.30	1	1149
09:59:23	72.40	72.70	72.70	-0.30	1	1148
09:58:49	72.60	72.80	72.50	-0.50	4	1147
09:58:49	72.60	72.80	72.60	-0.40	1	1143
09:58:44	72.60	72.70	72.70	-0.30	1	1142
09:55:06	72.40	72.50	72.50	-0.50	1	1141
09:55:03	72.40	72.50	72.50	-0.50	1	1140
09:54:26	72.40	72.50	72.50	-0.50	1	1139
09:54:24	72.40	72.50	72.40	-0.60	1	1138
09:53:54	72.40	72.50	72.50	-0.50	3	1137
09:53:23	72.40	72.50	72.50	-0.50	1	1134
09:52:44	72.40	72.50	72.50	-0.50	1	1133
09:52:41	72.40	72.50	72.50	-0.50	1	1132
09:52:25	72.50	72.60	72.50	-0.50	1	1131
09:51:28	72.50	72.60	72.50	-0.50	5	1130
09:51:12	72.50	72.60	72.60	-0.40	1	1125
09:50:03	72.60	73.00	72.60	-0.40	2	1124
09:50:03	72.60	73.00	72.60	-0.40	1	1122
09:50:02	72.60	73.00	72.60	-0.40	1	1121
09:49:56	72.60	73.00	72.60	-0.40	1	1120
09:47:38	72.70	73.00	72.70	-0.30	2	1119
09:46:10	72.60	72.70	72.70	-0.30	1	1117
09:45:03	72.60	72.80	72.80	-0.20	1	1116
09:44:50	72.60	72.80	72.80	-0.20	1	1115
09:44:34	72.60	72.90	72.90	-0.10	1	1114
09:44:24	72.90	73.00	72.90	-0.10	1	1113
09:44:10	72.60	72.90	72.90	-0.10	2	1112
09:44:08	72.80	72.90	72.80	-0.20	1	1110
09:44:08	72.80	72.90	72.80	-0.20	1	1109
09:41:52	72.60	72.80	72.80	-0.20	1	1108
09:41:49	72.70	72.80	72.70	-0.30	1	1107
09:41:48	72.70	72.80	72.80	-0.20	1	1106
09:41:36	72.70	72.80	72.80	-0.20	3	1105
09:41:02	72.50	72.70	72.70	-0.30	1	1102
09:40:48	72.70	72.80	72.70	-0.30	1	1101
09:40:41	72.70	72.80	72.80	-0.20	1	1100
09:40:37	72.70	72.80	72.80	-0.20	1	1099
09:40:36	72.70	72.80	72.80	-0.20	2	1098
09:40:25	72.80	72.90	72.80	-0.20	4	1096
09:40:25	72.80	72.90	72.80	-0.20	1	1092
09:40:22	72.80	72.90	72.80	-0.20	1	1091
09:40:22	72.80	72.90	72.80	-0.20	1	1090
09:39:56	72.50	72.80	72.80	-0.20	1	1089
09:39:50	72.40	72.90	72.90	-0.10	1	1088
09:39:39	72.90	73.00	72.90	-0.10	1	1087
09:39:39	72.40	72.90	72.90	-0.10	2	1086
09:39:17	72.30	73.00	72.30	-0.70	1	1084
09:38:55	72.10	73.10	72.00	-1.00	2	1083
09:38:55	72.10	73.10	72.10	-0.90	3	1081
09:38:35	71.90	72.00	72.00	-1.00	1	1078
09:38:31	71.80	71.90	71.90	-1.10	1	1077
09:38:31	71.80	72.00	73.60	+0.60	1	1076
09:38:31	71.80	72.00	73.40	+0.40	1	1075
09:38:31	71.80	72.00	73.00	0	11	1074
09:38:31	71.80	72.00	72.80	-0.20	1	1063
09:38:31	71.80	72.00	72.10	-0.90	3	1062
09:38:31	71.80	72.00	72.00	-1.00	3	1059
09:38:30	71.80	71.90	71.90	-1.10	1	1056
09:38:28	71.80	71.90	71.90	-1.10	1	1055
09:38:24	72.00	72.10	72.00	-1.00	1	1054
09:38:21	72.00	72.10	72.00	-1.00	3	1053
09:38:07	72.10	72.70	72.10	-0.90	2	1050
09:38:02	72.10	72.80	72.10	-0.90	2	1048
09:37:53	72.00	72.10	72.10	-0.90	1	1046
09:37:53	72.10	72.80	72.10	-0.90	1	1045
09:37:49	72.10	72.90	72.10	-0.90	2	1044
09:37:22	71.70	72.80	71.60	-1.40	7	1042
09:37:22	71.70	72.80	71.70	-1.30	3	1035
09:37:19	71.70	72.80	71.70	-1.30	1	1032
09:37:14	71.70	72.80	71.70	-1.30	5	1031
09:37:13	72.00	72.80	72.00	-1.00	1	1026
09:37:10	72.50	72.90	72.50	-0.50	1	1025
09:37:10	72.50	72.90	72.50	-0.50	2	1024
09:37:09	72.50	72.60	72.60	-0.40	1	1022
09:37:09	72.50	72.60	72.60	-0.40	1	1021
09:37:08	72.60	72.90	72.60	-0.40	3	1020
09:37:03	72.60	73.00	72.50	-0.50	1	1017
09:37:03	72.60	73.00	72.60	-0.40	3	1016
09:37:00	72.70	72.90	72.70	-0.30	3	1013
09:36:55	72.90	73.10	72.80	-0.20	2	1010
09:36:55	72.90	73.10	72.90	-0.10	1	1008
09:36:44	73.00	73.40	73.00	0	8	1007
09:36:44	73.00	73.40	73.00	0	10	999
09:36:38	73.10	73.40	73.10	+0.10	1	989
09:36:38	73.10	73.40	73.10	+0.10	3	988
09:36:34	73.30	73.50	73.20	+0.20	1	985
09:36:34	73.30	73.50	73.30	+0.30	4	984
09:36:34	73.30	73.50	73.30	+0.30	1	980
09:36:31	73.30	73.40	73.40	+0.40	2	979
09:36:28	73.50	73.60	73.50	+0.50	2	977
09:36:24	73.50	73.70	73.50	+0.50	1	975
09:36:22	73.50	73.70	73.50	+0.50	2	974
09:36:19	73.50	73.70	73.70	+0.70	1	972
09:36:17	73.50	73.80	73.50	+0.50	2	971
09:36:13	73.60	73.70	73.60	+0.60	2	969
09:36:11	73.60	73.70	73.70	+0.70	1	967
09:36:08	73.60	73.70	73.60	+0.60	1	966
09:36:04	73.50	73.70	73.50	+0.50	2	965
09:35:59	73.50	73.70	73.70	+0.70	3	963
09:35:59	73.50	73.70	73.70	+0.70	1	960
09:35:57	73.50	73.70	73.50	+0.50	1	959
09:35:52	73.60	73.70	73.60	+0.60	4	958
09:35:37	73.70	73.80	73.70	+0.70	1	954
09:35:37	73.70	73.80	73.70	+0.70	2	953
09:35:03	73.90	74.00	73.90	+0.90	2	951
09:34:56	74.00	74.10	74.00	+1.00	2	949
09:34:51	74.00	74.10	74.00	+1.00	2	947
09:34:44	74.00	74.10	74.00	+1.00	2	945
09:34:43	74.00	74.10	74.00	+1.00	10	943
09:34:40	74.00	74.10	74.00	+1.00	4	933
09:34:26	74.00	74.10	74.00	+1.00	1	929
09:34:19	74.00	74.10	74.00	+1.00	1	928
09:34:00	74.00	74.10	74.00	+1.00	2	927
09:33:55	74.00	74.10	74.10	+1.10	1	925
09:33:50	74.00	74.10	74.00	+1.00	1	924
09:33:44	74.00	74.10	74.00	+1.00	1	923
09:33:42	74.00	74.10	74.10	+1.10	1	922
09:33:36	74.10	74.30	74.10	+1.10	8	921
09:33:36	74.20	74.30	74.20	+1.20	1	913
09:33:30	74.20	74.30	74.20	+1.20	3	912
09:33:19	74.30	74.40	74.30	+1.30	2	909
09:33:17	74.30	74.40	74.30	+1.30	1	907
09:33:17	74.30	74.40	74.30	+1.30	2	906
09:32:48	74.30	74.40	74.30	+1.30	1	904
09:32:44	74.30	74.40	74.30	+1.30	1	903
09:32:29	74.30	74.40	74.30	+1.30	2	902
09:32:29	74.30	74.40	74.30	+1.30	1	900
09:32:24	74.30	74.40	74.30	+1.30	1	899
09:32:24	74.30	74.40	74.30	+1.30	1	898
09:32:24	74.30	74.40	74.30	+1.30	2	897
09:32:23	74.30	74.40	74.30	+1.30	1	895
09:32:00	74.30	74.40	74.30	+1.30	1	894
09:31:39	74.40	74.50	74.40	+1.40	3	893
09:31:35	74.40	74.50	74.40	+1.40	1	890
09:31:31	74.40	74.50	74.50	+1.50	2	889
09:31:22	74.40	74.50	74.40	+1.40	1	887
09:31:22	74.40	74.50	74.40	+1.40	1	886
09:30:55	74.40	74.50	74.40	+1.40	1	885
09:30:49	74.40	74.50	74.40	+1.40	2	884
09:30:48	74.40	74.50	74.50	+1.50	2	882
09:30:37	74.40	74.50	74.50	+1.50	1	880
09:30:15	74.40	74.50	74.50	+1.50	3	879
09:30:10	74.40	74.50	74.40	+1.40	1	876
09:30:06	74.40	74.50	74.40	+1.40	1	875
09:29:58	74.40	74.60	74.40	+1.40	1	874
09:29:57	74.50	74.60	74.50	+1.50	1	873
09:29:53	74.50	74.60	74.60	+1.60	1	872
09:29:28	74.50	74.60	74.50	+1.50	2	871
09:29:28	74.50	74.60	74.50	+1.50	1	869
09:28:53	74.50	74.60	74.50	+1.50	2	868
09:27:54	74.50	74.70	74.50	+1.50	7	866
09:27:54	74.50	74.70	74.50	+1.50	7	859
09:27:45	74.60	74.70	74.60	+1.60	3	852
09:27:40	74.60	74.80	74.60	+1.60	1	849
09:27:40	74.60	74.80	74.60	+1.60	4	848
09:27:38	74.60	74.80	74.80	+1.80	1	844
09:27:11	74.70	74.90	74.70	+1.70	3	843
09:27:11	74.70	74.90	74.70	+1.70	1	840
09:27:01	74.80	75.00	74.80	+1.80	3	839
09:27:00	74.90	75.00	74.90	+1.90	1	836
09:26:34	75.00	75.30	75.00	+2.00	8	835
09:26:34	75.00	75.30	75.00	+2.00	1	827
09:26:32	75.10	75.30	75.10	+2.10	2	826
09:26:32	75.10	75.40	75.10	+2.10	1	824
09:26:32	75.20	75.40	75.20	+2.20	5	823
09:26:32	75.20	75.40	75.20	+2.20	1	818
09:25:25	75.20	75.40	75.40	+2.40	1	817
09:24:35	75.40	75.70	75.40	+2.40	1	816
09:24:35	75.10	75.40	75.40	+2.40	4	815
09:24:19	75.10	75.30	75.30	+2.30	1	811
09:23:31	75.10	75.40	75.40	+2.40	1	810
09:22:43	75.00	75.40	75.40	+2.40	1	809
09:22:13	75.00	75.40	75.40	+2.40	1	808
09:22:02	75.40	75.50	75.40	+2.40	3	807
09:22:02	75.00	75.40	75.40	+2.40	2	804
09:22:02	75.30	75.40	75.30	+2.30	2	802
09:21:56	75.30	75.40	75.40	+2.40	1	800
09:21:15	75.30	75.40	75.40	+2.40	1	799
09:21:09	75.00	75.50	75.50	+2.50	1	798
09:21:07	75.40	75.50	75.40	+2.40	1	797
09:21:01	75.00	75.40	75.40	+2.40	2	796
09:20:49	74.60	75.30	75.30	+2.30	1	794
09:20:41	75.10	75.40	75.10	+2.10	1	793
09:20:29	75.20	75.70	75.20	+2.20	1	792
09:20:23	75.30	75.60	75.30	+2.30	1	791
09:20:21	75.40	75.70	75.40	+2.40	1	790
09:20:18	75.50	75.90	75.50	+2.50	2	789
09:20:14	75.50	76.00	75.50	+2.50	1	787
09:20:04	75.80	76.00	75.80	+2.80	1	786
09:19:54	75.80	76.20	75.80	+2.80	1	785
09:19:09	75.80	76.40	75.80	+2.80	1	784
09:18:52	75.90	76.90	77.00	+4.00	2	783
09:18:52	75.90	76.90	76.90	+3.90	1	781
09:18:43	75.90	76.90	77.00	+4.00	2	780
09:18:43	75.90	76.90	76.90	+3.90	3	778
09:18:38	75.80	76.60	77.00	+4.00	3	775
09:18:38	75.80	76.60	76.80	+3.80	1	772
09:18:38	75.80	76.60	76.60	+3.60	1	771
09:18:37	75.80	75.90	75.90	+2.90	2	770
09:18:37	75.80	75.90	76.00	+3.00	5	768
09:18:37	75.80	75.90	75.90	+2.90	2	763
09:18:34	75.10	75.80	75.80	+2.80	1	761
09:18:34	75.10	75.40	75.50	+2.50	1	760
09:18:34	75.10	75.40	75.40	+2.40	1	759
09:18:27	75.10	75.20	75.20	+2.20	2	758
09:18:27	74.90	75.10	75.10	+2.10	2	756
09:18:15	74.70	75.10	75.10	+2.10	1	754
09:18:14	74.70	75.00	75.00	+2.00	2	753
09:18:14	74.70	74.90	74.90	+1.90	2	751
09:18:03	74.60	74.90	74.90	+1.90	5	749
09:18:03	74.60	74.80	74.80	+1.80	4	744
09:17:35	74.50	74.90	74.50	+1.50	3	740
09:17:28	74.50	74.90	74.90	+1.90	1	737
09:17:08	74.50	74.90	74.50	+1.50	1	736
09:16:41	74.50	74.80	74.50	+1.50	4	735
09:16:41	74.50	74.80	74.50	+1.50	3	731
09:16:40	74.50	74.80	74.80	+1.80	1	728
09:16:30	74.60	74.90	74.60	+1.60	1	727
09:16:00	74.50	74.90	74.50	+1.50	1	726
09:15:28	74.40	74.50	74.50	+1.50	1	725
09:15:19	74.30	74.90	75.00	+2.00	3	724
09:15:19	74.30	74.90	74.90	+1.90	2	721
09:15:07	74.30	74.90	74.30	+1.30	1	719
09:14:45	74.30	74.90	74.30	+1.30	1	718
09:14:36	74.30	74.90	74.30	+1.30	1	717
09:14:27	74.50	75.00	74.30	+1.30	2	716
09:14:27	74.50	75.00	74.50	+1.50	6	714
09:14:08	74.50	75.00	74.50	+1.50	1	708
09:14:01	74.40	74.50	74.40	+1.40	1	707
09:13:46	74.50	75.00	74.50	+1.50	1	706
09:13:38	74.90	75.00	74.90	+1.90	1	705
09:13:29	75.00	75.10	75.00	+2.00	20	704
09:13:23	75.20	75.40	75.20	+2.20	4	684
09:13:23	75.20	75.40	75.20	+2.20	1	680
09:13:11	75.30	75.50	75.30	+2.30	1	679
09:13:11	75.50	75.80	75.50	+2.50	1	678
09:13:08	75.40	75.90	75.40	+2.40	3	677
09:13:08	75.50	75.90	75.40	+2.40	2	674
09:13:08	75.50	75.90	75.50	+2.50	1	672
09:12:51	75.50	75.90	75.50	+2.50	5	671
09:12:51	75.50	75.90	75.50	+2.50	1	666
09:12:38	75.60	76.00	75.60	+2.60	17	665
09:12:38	75.70	76.00	75.70	+2.70	2	648
09:12:38	75.90	76.00	75.90	+2.90	1	646
09:12:38	75.90	76.00	76.00	+3.00	1	645
09:12:12	75.70	76.00	75.70	+2.70	1	644
09:12:11	75.70	76.00	76.00	+3.00	1	643
09:11:55	75.70	76.00	76.00	+3.00	2	642
09:11:50	76.00	76.10	76.00	+3.00	2	640
09:11:42	76.00	76.10	76.00	+3.00	2	638
09:11:36	75.70	76.10	75.70	+2.70	1	636
09:11:31	75.70	76.00	76.00	+3.00	1	635
09:10:58	75.50	75.60	75.60	+2.60	2	634
09:10:42	75.50	75.60	75.60	+2.60	1	632
09:10:29	75.30	75.50	75.50	+2.50	3	631
09:10:16	75.30	75.50	75.30	+2.30	1	628
09:10:02	75.00	75.60	75.60	+2.60	1	627
09:09:36	74.90	75.00	75.00	+2.00	2	626
09:09:33	74.90	75.00	75.00	+2.00	2	624
09:09:29	74.30	74.90	74.90	+1.90	2	622
09:09:22	74.70	74.90	74.70	+1.70	1	620
09:09:15	74.10	74.60	74.90	+1.90	2	619
09:09:15	74.10	74.60	74.80	+1.80	1	617
09:09:15	74.10	74.60	74.70	+1.70	3	616
09:09:15	74.10	74.60	74.60	+1.60	4	613
09:09:09	74.10	74.60	74.60	+1.60	1	609
09:09:08	74.30	74.60	74.30	+1.30	1	608
09:09:04	74.20	74.60	74.20	+1.20	2	607
09:09:04	74.20	74.70	74.70	+1.70	4	605
09:08:56	74.20	74.70	74.70	+1.70	1	601
09:08:47	74.20	74.90	74.20	+1.20	1	600
09:08:38	74.10	74.50	74.50	+1.50	3	599
09:08:31	74.20	74.50	74.20	+1.20	1	596
09:08:28	74.20	74.50	74.50	+1.50	1	595
09:08:16	74.10	74.70	74.70	+1.70	1	594
09:08:12	74.20	74.70	74.20	+1.20	1	593
09:08:05	74.10	74.20	74.20	+1.20	1	592
09:08:04	74.00	74.10	74.10	+1.10	1	591
09:07:57	74.10	74.20	74.20	+1.20	1	590
09:07:55	74.00	74.20	74.20	+1.20	1	589
09:07:54	74.00	74.10	74.10	+1.10	1	588
09:07:54	74.00	74.10	74.10	+1.10	1	587
09:07:53	74.00	74.10	74.10	+1.10	1	586
09:07:48	74.00	74.10	74.10	+1.10	1	585
09:07:28	73.60	74.00	74.00	+1.00	1	584
09:07:24	73.60	74.00	73.60	+0.60	1	583
09:07:21	73.60	74.10	73.60	+0.60	1	582
09:07:18	73.60	74.10	73.60	+0.60	1	581
09:07:11	73.60	74.10	73.60	+0.60	1	580
09:07:02	73.60	74.20	73.60	+0.60	1	579
09:07:02	73.50	74.00	74.20	+1.20	2	578
09:07:02	73.50	74.00	74.10	+1.10	1	576
09:07:02	73.50	74.00	74.00	+1.00	1	575
09:06:59	73.70	74.10	73.70	+0.70	1	574
09:06:58	73.70	73.80	73.80	+0.80	1	573
09:06:58	73.70	73.80	73.70	+0.70	1	572
09:06:56	73.70	73.80	73.80	+0.80	1	571
09:06:53	73.80	74.10	73.70	+0.70	1	570
09:06:53	73.80	74.10	73.80	+0.80	1	569
09:06:50	73.90	74.10	73.90	+0.90	1	568
09:06:48	73.90	74.10	74.10	+1.10	1	567
09:06:48	74.00	74.10	74.00	+1.00	5	566
09:06:48	74.00	74.10	74.00	+1.00	10	561
09:06:45	74.00	74.20	74.20	+1.20	1	551
09:06:42	74.20	74.60	74.20	+1.20	4	550
09:06:36	74.20	74.70	74.70	+1.70	1	546
09:06:35	74.20	74.60	74.60	+1.60	1	545
09:06:35	74.30	74.60	74.30	+1.30	1	544
09:06:26	74.20	74.60	74.60	+1.60	1	543
09:06:25	74.20	74.60	74.20	+1.20	1	542
09:06:17	74.20	74.60	74.60	+1.60	1	541
09:06:09	74.20	74.80	74.20	+1.20	1	540
09:06:05	74.20	74.70	74.70	+1.70	1	539
09:06:04	74.20	74.60	74.60	+1.60	1	538
09:06:03	74.30	74.70	74.30	+1.30	1	537
09:06:01	74.50	74.80	74.50	+1.50	2	536
09:06:01	74.50	74.80	74.50	+1.50	2	534
09:05:49	74.80	75.20	74.60	+1.60	1	532
09:05:49	74.80	75.20	74.70	+1.70	2	531
09:05:49	74.80	75.20	74.80	+1.80	1	529
09:05:39	74.90	75.60	74.90	+1.90	1	528
09:05:39	75.00	75.60	75.00	+2.00	21	527
09:05:39	75.10	75.70	75.10	+2.10	14	506
09:05:39	75.10	75.70	75.70	+2.70	1	492
09:05:38	75.20	75.70	75.20	+2.20	9	491
09:05:38	75.30	75.70	75.30	+2.30	3	482
09:05:38	75.40	75.70	75.40	+2.40	2	479
09:05:18	76.20	76.70	76.20	+3.20	2	477
09:05:17	75.50	76.70	75.50	+2.50	4	475
09:05:14	75.70	76.90	75.70	+2.70	3	471
09:05:14	75.80	76.90	75.80	+2.80	1	468
09:05:14	75.80	76.90	75.80	+2.80	1	467
09:05:11	76.00	76.90	76.00	+3.00	4	466
09:05:07	75.90	77.00	75.90	+2.90	2	462
09:05:06	75.80	76.30	77.00	+4.00	1	460
09:05:06	75.80	76.30	76.90	+3.90	1	459
09:05:06	75.80	76.30	76.50	+3.50	3	458
09:05:06	75.80	76.30	76.30	+3.30	1	455
09:05:05	76.00	76.50	76.00	+3.00	1	454
09:05:05	76.30	76.50	76.30	+3.30	2	453
09:05:05	76.00	76.10	76.10	+3.10	1	451
09:05:01	75.70	76.00	76.00	+3.00	1	450
09:05:01	75.80	76.00	75.80	+2.80	2	449
09:05:01	75.80	76.10	75.80	+2.80	1	447
09:05:01	75.90	76.10	75.90	+2.90	5	446
09:05:01	76.00	76.10	76.00	+3.00	1	441
09:04:55	76.50	77.00	76.00	+3.00	1	440
09:04:55	76.50	77.00	76.10	+3.10	1	439
09:04:55	76.50	77.00	76.50	+3.50	1	438
09:04:50	75.90	76.30	76.50	+3.50	3	437
09:04:50	75.90	76.30	76.40	+3.40	1	434
09:04:50	75.90	76.30	76.30	+3.30	1	433
09:04:44	75.80	76.00	76.00	+3.00	1	432
09:04:38	76.00	76.40	76.00	+3.00	1	431
09:04:36	76.00	76.40	76.40	+3.40	1	430
09:04:36	76.00	76.40	76.00	+3.00	1	429
09:04:34	76.00	76.40	76.40	+3.40	1	428
09:04:29	75.80	76.50	75.80	+2.80	1	427
09:04:29	75.70	76.50	76.50	+3.50	4	426
09:04:28	75.70	76.50	76.50	+3.50	1	422
09:04:27	75.70	76.50	75.70	+2.70	1	421
09:04:27	75.70	76.50	76.50	+3.50	1	420
09:04:25	75.60	76.50	76.50	+3.50	3	419
09:04:24	75.60	76.40	76.50	+3.50	2	416
09:04:24	75.60	76.40	76.40	+3.40	1	414
09:04:19	75.70	76.50	76.50	+3.50	1	413
09:04:16	75.70	76.40	76.50	+3.50	1	412
09:04:16	75.70	76.40	76.40	+3.40	1	411
09:04:13	75.40	76.60	76.70	+3.70	3	410
09:04:13	75.40	76.60	76.60	+3.60	2	407
09:04:12	75.50	76.70	75.50	+2.50	2	405
09:04:11	75.50	76.60	76.60	+3.60	1	403
09:04:10	76.50	76.60	76.50	+3.50	8	402
09:04:10	76.50	76.60	76.50	+3.50	11	394
09:04:10	76.50	76.70	76.50	+3.50	1	383
09:04:10	76.50	76.70	76.50	+3.50	8	382
09:04:10	75.50	76.50	76.50	+3.50	1	374
09:04:06	75.50	76.60	76.60	+3.60	1	373
09:04:06	76.50	76.70	76.50	+3.50	1	372
09:04:06	76.00	76.70	76.00	+3.00	5	371
09:04:06	76.50	76.70	76.50	+3.50	1	366
09:03:58	76.00	76.40	76.70	+3.70	2	365
09:03:58	76.00	76.40	76.40	+3.40	1	363
09:03:53	76.50	76.60	76.50	+3.50	10	362
09:03:51	76.20	76.70	76.20	+3.20	1	352
09:03:51	76.00	76.70	76.70	+3.70	1	351
09:03:44	76.20	76.90	76.20	+3.20	1	350
09:03:44	75.30	76.90	76.90	+3.90	2	349
09:03:41	76.00	76.70	76.00	+3.00	2	347
09:03:41	75.70	76.70	75.70	+2.70	2	345
09:03:41	75.80	76.70	75.80	+2.80	1	343
09:03:40	76.00	76.70	76.00	+3.00	1	342
09:03:36	76.00	77.00	76.00	+3.00	3	341
09:03:36	76.00	77.00	77.00	+4.00	1	338
09:03:35	76.10	77.00	76.10	+3.10	1	337
09:03:35	76.20	77.00	76.20	+3.20	2	336
09:03:35	77.00	77.20	77.00	+4.00	1	334
09:03:35	77.00	77.20	77.20	+4.20	2	333
09:03:34	76.30	77.30	76.30	+3.30	3	331
09:03:34	76.40	77.30	76.40	+3.40	13	328
09:03:34	76.50	77.30	76.50	+3.50	3	315
09:03:33	77.00	77.30	77.00	+4.00	13	312
09:03:33	77.00	77.30	77.00	+4.00	1	299
09:03:31	77.00	77.30	77.30	+4.30	1	298
09:03:29	77.00	77.30	77.30	+4.30	1	297
09:03:27	77.00	77.30	77.30	+4.30	4	296
09:03:23	77.00	77.30	77.30	+4.30	1	292
09:03:21	77.00	77.40	77.40	+4.40	1	291
09:03:20	77.00	77.40	77.00	+4.00	1	290
09:03:19	77.00	77.30	77.40	+4.40	3	289
09:03:19	77.00	77.30	77.30	+4.30	1	286
09:03:19	77.00	77.30	77.30	+4.30	2	285
09:03:15	77.00	77.30	77.30	+4.30	5	283
09:03:14	77.00	77.30	77.30	+4.30	2	278
09:03:13	77.20	77.30	77.20	+4.20	1	276
09:03:12	77.00	77.30	77.30	+4.30	1	275
09:03:12	77.00	77.20	77.20	+4.20	1	274
09:03:08	76.50	77.30	76.50	+3.50	9	273
09:03:08	77.20	77.30	77.20	+4.20	2	264
09:03:06	76.50	77.20	77.20	+4.20	1	262
09:03:06	76.50	77.20	77.20	+4.20	2	261
09:03:03	76.50	77.00	77.00	+4.00	1	259
09:03:03	76.50	77.00	77.00	+4.00	4	258
09:02:58	76.40	76.90	76.90	+3.90	2	254
09:02:57	76.40	76.90	76.90	+3.90	1	252
09:02:57	76.50	76.90	76.50	+3.50	1	251
09:02:56	76.40	76.80	76.80	+3.80	5	250
09:02:56	76.50	76.80	76.50	+3.50	1	245
09:02:56	76.50	76.70	76.70	+3.70	5	244
09:02:56	76.40	76.50	76.50	+3.50	1	239
09:02:56	76.30	76.40	76.40	+3.40	2	238
09:02:55	76.30	76.40	76.40	+3.40	1	236
09:02:53	76.30	76.40	76.40	+3.40	1	235
09:02:51	75.60	76.40	76.40	+3.40	1	234
09:02:51	76.20	76.40	76.00	+3.00	1	233
09:02:51	76.20	76.40	76.20	+3.20	1	232
09:02:49	76.20	76.40	76.40	+3.40	1	231
09:02:47	75.60	76.30	76.30	+3.30	1	230
09:02:44	75.60	76.30	76.30	+3.30	2	229
09:02:43	75.60	76.00	76.00	+3.00	2	227
09:02:39	75.30	76.20	76.20	+3.20	1	225
09:02:38	75.20	76.30	76.30	+3.30	1	224
09:02:38	75.20	76.30	76.30	+3.30	1	223
09:02:37	75.20	76.30	76.30	+3.30	1	222
09:02:36	75.20	76.30	76.30	+3.30	1	221
09:02:35	75.20	76.40	75.20	+2.20	1	220
09:02:34	75.20	76.40	76.40	+3.40	1	219
09:02:34	75.20	76.50	76.50	+3.50	1	218
09:02:33	75.20	76.50	76.50	+3.50	1	217
09:02:31	75.20	76.40	76.50	+3.50	4	216
09:02:31	75.20	76.40	76.40	+3.40	1	212
09:02:31	75.20	76.40	76.40	+3.40	2	211
09:02:29	75.20	76.40	76.50	+3.50	1	209
09:02:29	75.20	76.40	76.40	+3.40	1	208
09:02:29	75.20	76.50	76.50	+3.50	1	207
09:02:28	76.40	76.50	76.40	+3.40	3	206
09:02:28	76.40	76.70	76.70	+3.70	3	203
09:02:26	75.20	76.70	76.70	+3.70	1	200
09:02:23	75.20	76.80	76.80	+3.80	2	199
09:02:23	76.70	76.80	76.70	+3.70	1	197
09:02:22	75.20	76.80	76.80	+3.80	1	196
09:02:22	75.20	76.60	76.60	+3.60	1	195
09:02:22	75.20	76.40	76.40	+3.40	2	194
09:02:21	75.20	76.80	76.80	+3.80	1	192
09:02:21	75.20	76.70	76.70	+3.70	1	191
09:02:16	75.20	76.70	76.70	+3.70	1	190
09:02:13	75.20	76.80	76.80	+3.80	1	189
09:02:12	75.20	76.70	76.80	+3.80	1	188
09:02:12	75.20	76.70	76.70	+3.70	4	187
09:02:08	75.20	76.60	76.60	+3.60	1	183
09:02:06	75.20	76.70	76.80	+3.80	1	182
09:02:06	75.20	76.70	76.70	+3.70	2	181
09:02:04	75.20	76.70	76.70	+3.70	1	179
09:02:03	75.20	76.60	76.60	+3.60	1	178
09:02:03	75.10	75.40	75.40	+2.40	1	177
09:02:03	--	--	75.10	+2.10	176	176

　

其他人也逛...

揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

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

PChome 購物儲值10, 000元

Apple iPhone 16 (128G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

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

SAMSUNG Galaxy S24 Ultra (12G/512G)

青森農協青連希望蘋果汁 (1Lx6入)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

吸引境外資金回流金管會明年擬...

張建一：財劃法修法沒有解決問...

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧壽險業強身健體今年獲准發債規...
‧【台股盤中】外資休假量縮漲幅...

加密貨幣

比特幣BTC	98012.69	3,328.34	3.52%
以太幣ETH	3489.41	73.67	2.16%
瑞波幣XRP	2.30	0.04	1.89%
比特幣現金BCH	464.38	4.09	0.89%
萊特幣LTC	108.35	1.81	1.70%
卡達幣ADA	0.924189	0.00	-0.01%
波場幣TRX	0.257150	0.01	1.99%
恆星幣XLM	0.388422	0.02	5.00%

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。