最新台股本週聚焦黃仁勳及台積電法說會法人：關注資金動向熱門[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

易　發 (6425) 電機機械上櫃

66.90 ▼-7.30 -9.84% 1.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-7.30	2,380	66.90	12	67.00	27	73.70	74.70	66.80	74.20

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	66.90	67.00	66.90	-7.30	4	2380
13:30:00	66.90	67.00	66.90	-7.30	57	2376
13:24:34	67.00	67.10	67.00	-7.20	10	2319
13:24:34	67.00	67.10	67.00	-7.20	1	2309
13:24:27	66.80	66.90	67.00	-7.20	7	2308
13:24:27	66.80	66.90	66.90	-7.30	8	2301
13:24:14	66.80	66.90	66.90	-7.30	1	2293
13:24:04	66.80	66.90	66.80	-7.40	4	2292
13:23:57	66.80	66.90	66.80	-7.40	1	2288
13:23:44	66.80	66.90	66.80	-7.40	1	2287
13:23:25	66.80	66.90	66.80	-7.40	1	2286
13:23:16	66.80	66.90	66.80	-7.40	1	2285
13:23:13	66.80	66.90	66.80	-7.40	1	2284
13:23:07	66.80	66.90	66.80	-7.40	1	2283
13:23:02	66.80	66.90	66.80	-7.40	1	2282
13:22:57	66.80	66.90	66.80	-7.40	8	2281
13:22:41	66.80	66.90	66.80	-7.40	20	2273
13:22:28	66.80	66.90	66.80	-7.40	2	2253
13:21:50	66.80	66.90	66.80	-7.40	1	2251
13:21:18	66.80	66.90	66.80	-7.40	1	2250
13:20:14	66.80	66.90	66.90	-7.30	1	2249
13:19:43	66.90	67.00	66.90	-7.30	1	2248
13:19:39	66.90	67.00	66.90	-7.30	1	2247
13:19:37	66.90	67.00	66.90	-7.30	2	2246
13:19:37	66.90	67.00	66.90	-7.30	1	2244
13:19:37	66.90	67.00	66.90	-7.30	2	2243
13:19:37	66.90	67.00	66.90	-7.30	2	2241
13:18:56	66.90	67.00	66.90	-7.30	1	2239
13:18:33	66.90	67.00	66.90	-7.30	1	2238
13:18:33	66.90	67.00	66.90	-7.30	2	2237
13:18:06	66.90	67.00	67.00	-7.20	1	2235
13:18:02	66.90	67.00	67.00	-7.20	1	2234
13:16:35	67.00	67.10	67.00	-7.20	2	2233
13:16:25	67.00	67.10	67.10	-7.10	1	2231
13:16:05	66.90	67.00	67.00	-7.20	10	2230
13:15:09	66.90	67.00	66.90	-7.30	4	2220
13:15:04	66.90	67.00	66.90	-7.30	1	2216
13:15:03	66.90	67.00	67.00	-7.20	1	2215
13:14:19	66.90	67.00	67.00	-7.20	1	2214
13:13:31	66.90	67.00	67.00	-7.20	1	2213
13:13:26	66.90	67.00	66.90	-7.30	1	2212
13:12:28	66.90	67.00	67.00	-7.20	2	2211
13:12:22	66.90	67.00	66.90	-7.30	2	2209
13:12:06	66.90	67.00	67.00	-7.20	1	2207
13:11:44	66.90	67.00	67.00	-7.20	1	2206
13:11:13	66.90	67.00	66.90	-7.30	1	2205
13:10:57	66.90	67.00	66.90	-7.30	1	2204
13:10:52	66.90	67.00	67.00	-7.20	1	2203
13:09:34	66.90	67.00	67.00	-7.20	1	2202
13:09:34	66.90	67.00	67.00	-7.20	1	2201
13:09:33	66.90	67.00	66.90	-7.30	1	2200
13:07:47	66.80	67.10	66.80	-7.40	5	2199
13:07:45	67.00	67.10	67.00	-7.20	2	2194
13:07:45	66.80	67.00	67.00	-7.20	8	2192
13:07:32	66.90	67.00	66.90	-7.30	2	2184
13:07:28	66.90	67.00	67.00	-7.20	1	2182
13:06:40	66.90	67.00	67.00	-7.20	1	2181
13:06:40	66.90	67.00	67.00	-7.20	1	2180
13:05:28	66.80	67.00	66.80	-7.40	1	2179
13:05:04	66.80	67.00	66.80	-7.40	5	2178
13:04:00	66.80	67.10	66.80	-7.40	1	2173
13:03:46	66.80	67.10	66.80	-7.40	5	2172
13:03:29	66.90	67.10	66.90	-7.30	1	2167
13:02:44	66.90	67.10	66.90	-7.30	1	2166
13:02:29	66.90	67.10	66.90	-7.30	3	2165
13:01:09	66.90	67.00	66.90	-7.30	2	2162
13:01:09	66.90	67.00	66.90	-7.30	3	2160
13:00:55	66.90	67.00	66.90	-7.30	1	2157
13:00:16	66.90	67.00	66.90	-7.30	3	2156
12:59:17	67.00	67.10	67.00	-7.20	3	2153
12:58:50	66.90	67.00	67.00	-7.20	4	2150
12:58:17	66.90	67.00	67.00	-7.20	2	2146
12:57:01	66.90	67.00	67.00	-7.20	1	2144
12:57:01	66.90	67.00	66.90	-7.30	2	2143
12:56:40	66.90	67.00	67.00	-7.20	1	2141
12:56:19	66.90	67.00	67.00	-7.20	1	2140
12:55:35	66.90	67.00	67.00	-7.20	1	2139
12:55:16	66.90	67.00	67.00	-7.20	2	2138
12:55:03	66.90	67.00	67.00	-7.20	1	2136
12:54:46	66.90	67.00	67.00	-7.20	1	2135
12:54:01	66.80	67.00	67.00	-7.20	1	2134
12:53:50	66.90	67.00	66.90	-7.30	2	2133
12:53:50	66.90	67.00	66.90	-7.30	1	2131
12:53:44	66.90	67.00	66.90	-7.30	1	2130
12:53:16	66.90	67.00	66.90	-7.30	2	2129
12:53:10	66.90	67.00	66.90	-7.30	5	2127
12:51:59	66.90	67.00	66.90	-7.30	1	2122
12:51:30	66.80	66.90	66.90	-7.30	1	2121
12:51:12	66.80	66.90	66.90	-7.30	3	2120
12:50:37	66.90	67.00	66.90	-7.30	1	2117
12:50:32	66.80	66.90	66.90	-7.30	1	2116
12:50:15	66.80	66.90	66.90	-7.30	1	2115
12:50:05	66.80	67.00	66.80	-7.40	3	2114
12:49:49	66.80	66.90	66.90	-7.30	2	2111
12:48:35	66.80	67.00	66.80	-7.40	2	2109
12:48:18	66.80	67.00	66.80	-7.40	2	2107
12:48:03	66.90	67.00	66.90	-7.30	1	2105
12:47:55	66.80	66.90	66.90	-7.30	4	2104
12:47:33	66.90	67.00	66.90	-7.30	2	2100
12:47:33	66.90	67.00	66.90	-7.30	1	2098
12:46:12	66.90	67.00	66.90	-7.30	1	2097
12:45:07	66.80	66.90	66.90	-7.30	2	2096
12:45:06	66.80	66.90	66.90	-7.30	1	2094
12:44:41	66.80	66.90	66.90	-7.30	1	2093
12:44:35	66.80	66.90	66.90	-7.30	2	2092
12:44:30	66.80	66.90	66.90	-7.30	1	2090
12:44:24	66.80	66.90	66.90	-7.30	2	2089
12:44:02	66.80	66.90	66.90	-7.30	1	2087
12:43:48	66.80	66.90	66.90	-7.30	3	2086
12:43:47	66.80	66.90	66.80	-7.40	3	2083
12:43:40	66.80	66.90	66.80	-7.40	1	2080
12:43:32	66.80	66.90	66.90	-7.30	1	2079
12:43:10	66.80	66.90	66.90	-7.30	5	2078
12:42:28	66.80	66.90	66.80	-7.40	1	2073
12:42:19	--	66.80	66.80	-7.40	1	2072
12:42:16	--	66.80	66.80	-7.40	1	2071
12:42:16	--	市價	66.80	-7.40	1	2070
12:42:08	--	市價	66.80	-7.40	2	2069
12:42:04	66.80	66.90	66.80	-7.40	50	2067
12:42:04	66.80	66.90	66.80	-7.40	1	2017
12:42:04	66.80	66.90	66.80	-7.40	100	2016
12:41:28	66.90	67.00	66.80	-7.40	10	1916
12:41:28	66.90	67.00	66.90	-7.30	1	1906
12:41:18	66.90	67.00	66.90	-7.30	17	1905
12:41:18	66.90	67.00	66.90	-7.30	1	1888
12:41:15	66.90	67.00	66.90	-7.30	2	1887
12:41:10	66.90	67.00	66.90	-7.30	1	1885
12:41:03	66.90	67.00	66.90	-7.30	1	1884
12:41:02	66.90	67.00	66.90	-7.30	1	1883
12:40:34	66.90	67.00	67.00	-7.20	1	1882
12:39:36	66.90	67.00	66.90	-7.30	8	1881
12:38:27	66.90	67.00	67.00	-7.20	2	1873
12:38:23	66.90	67.00	66.90	-7.30	1	1871
12:37:35	66.90	67.00	66.90	-7.30	1	1870
12:37:10	66.90	67.00	66.90	-7.30	1	1869
12:36:55	66.90	67.00	67.00	-7.20	3	1868
12:36:36	66.90	67.00	66.90	-7.30	1	1865
12:35:16	66.90	67.00	66.90	-7.30	1	1864
12:35:10	66.90	67.00	66.90	-7.30	1	1863
12:34:37	67.00	67.10	67.00	-7.20	6	1862
12:34:09	67.00	67.10	67.00	-7.20	2	1856
12:33:43	67.00	67.10	67.00	-7.20	1	1854
12:33:32	67.00	67.10	67.00	-7.20	10	1853
12:32:04	67.00	67.10	67.10	-7.10	2	1843
12:31:49	67.00	67.20	67.00	-7.20	4	1841
12:31:10	67.00	67.30	67.00	-7.20	1	1837
12:30:55	67.00	67.30	67.00	-7.20	1	1836
12:30:00	67.00	67.30	67.00	-7.20	1	1835
12:29:30	67.10	67.30	67.10	-7.10	1	1834
12:25:59	67.10	67.40	67.10	-7.10	2	1833
12:23:35	67.10	67.40	67.10	-7.10	1	1831
12:23:01	67.10	67.30	67.30	-6.90	1	1830
12:22:39	67.10	67.30	67.10	-7.10	4	1829
12:19:48	67.10	67.40	67.10	-7.10	2	1825
12:17:37	67.10	67.40	67.40	-6.80	2	1823
12:16:05	67.30	67.60	67.30	-6.90	1	1821
12:15:14	67.40	67.70	67.40	-6.80	1	1820
12:15:04	67.10	67.40	67.50	-6.70	7	1819
12:15:04	67.10	67.40	67.40	-6.80	3	1812
12:14:34	67.10	67.40	67.40	-6.80	1	1809
12:13:19	67.20	67.40	67.20	-7.00	1	1808
12:12:59	67.00	67.40	67.40	-6.80	1	1807
12:12:49	67.30	67.40	67.30	-6.90	2	1806
12:11:47	66.90	67.30	67.30	-6.90	1	1804
12:11:14	66.90	67.30	67.30	-6.90	1	1803
12:11:13	66.90	67.10	67.10	-7.10	1	1802
12:10:52	67.00	67.10	67.00	-7.20	3	1801
12:10:42	66.90	67.00	67.00	-7.20	1	1798
12:10:32	66.90	67.00	67.00	-7.20	1	1797
12:10:23	66.90	67.00	67.00	-7.20	1	1796
12:09:49	66.90	67.00	67.00	-7.20	1	1795
12:08:54	66.90	67.00	67.00	-7.20	1	1794
12:08:05	66.90	67.10	66.90	-7.30	3	1793
12:07:46	66.90	67.10	66.90	-7.30	2	1790
12:05:38	66.90	67.20	66.90	-7.30	1	1788
12:03:17	66.90	67.30	66.90	-7.30	1	1787
12:02:55	66.90	67.30	67.30	-6.90	1	1786
12:02:03	66.90	67.00	67.00	-7.20	1	1785
12:01:18	66.90	67.00	67.00	-7.20	1	1784
12:00:56	66.90	67.30	66.90	-7.30	2	1783
12:00:37	67.00	67.40	67.00	-7.20	1	1781
12:00:12	67.00	67.40	67.00	-7.20	2	1780
11:59:05	66.90	67.00	67.00	-7.20	1	1778
11:58:40	67.00	67.50	67.00	-7.20	2	1777
11:58:12	67.00	67.40	67.00	-7.20	1	1775
11:58:04	67.00	67.50	67.00	-7.20	5	1774
11:56:47	66.90	67.30	66.90	-7.30	1	1769
11:55:47	66.90	67.30	66.90	-7.30	1	1768
11:55:20	66.90	67.30	66.90	-7.30	1	1767
11:55:05	66.90	67.30	66.90	-7.30	10	1766
11:54:49	66.90	67.00	67.00	-7.20	1	1756
11:54:18	66.90	67.00	67.00	-7.20	1	1755
11:54:18	66.90	67.00	67.00	-7.20	2	1754
11:54:18	67.00	67.40	67.00	-7.20	8	1752
11:53:39	67.10	67.40	67.10	-7.10	1	1744
11:53:10	67.10	67.40	67.10	-7.10	1	1743
11:52:49	67.10	67.40	67.10	-7.10	1	1742
11:52:42	67.10	67.50	67.10	-7.10	2	1741
11:52:08	67.10	67.50	67.10	-7.10	1	1739
11:51:28	67.10	67.60	67.10	-7.10	1	1738
11:50:56	67.10	67.60	67.10	-7.10	2	1737
11:50:37	67.00	67.50	67.60	-6.60	3	1735
11:50:37	67.00	67.50	67.50	-6.70	3	1732
11:50:33	67.00	67.40	67.40	-6.80	4	1729
11:50:31	66.90	67.40	66.90	-7.30	1	1725
11:50:23	67.00	67.40	67.00	-7.20	1	1724
11:50:11	66.90	67.00	67.00	-7.20	1	1723
11:50:11	66.90	67.00	67.00	-7.20	1	1722
11:49:51	67.10	67.40	67.10	-7.10	1	1721
11:48:58	67.00	67.40	67.00	-7.20	2	1720
11:48:19	67.00	67.40	67.00	-7.20	4	1718
11:48:04	67.10	67.40	67.10	-7.10	2	1714
11:47:36	67.10	67.40	67.10	-7.10	2	1712
11:46:00	67.00	67.10	67.10	-7.10	1	1710
11:46:00	67.10	67.40	67.10	-7.10	2	1709
11:45:00	67.10	67.50	67.10	-7.10	1	1707
11:44:28	67.10	67.50	67.10	-7.10	1	1706
11:41:49	67.00	67.50	67.00	-7.20	1	1705
11:41:31	67.00	67.50	67.00	-7.20	2	1704
11:41:28	66.90	67.50	66.90	-7.30	1	1702
11:41:10	67.10	67.20	66.80	-7.40	44	1701
11:41:10	67.10	67.20	66.90	-7.30	21	1657
11:41:10	67.10	67.20	67.00	-7.20	33	1636
11:41:10	67.10	67.20	67.10	-7.10	5	1603
11:40:58	67.20	67.60	67.20	-7.00	1	1598
11:39:50	67.10	67.50	67.10	-7.10	1	1597
11:39:50	67.00	67.10	67.10	-7.10	1	1596
11:39:50	67.50	67.60	67.10	-7.10	13	1595
11:39:50	67.50	67.60	67.20	-7.00	25	1582
11:39:50	67.50	67.60	67.30	-6.90	7	1557
11:39:50	67.50	67.60	67.40	-6.80	8	1550
11:39:50	67.50	67.60	67.50	-6.70	6	1542
11:38:19	67.50	67.60	67.60	-6.60	1	1536
11:37:59	67.50	67.60	67.60	-6.60	1	1535
11:37:43	67.50	67.60	67.50	-6.70	10	1534
11:37:04	67.60	67.90	67.60	-6.60	5	1524
11:36:15	67.60	67.70	67.70	-6.50	1	1519
11:34:52	67.50	67.60	67.60	-6.60	1	1518
11:34:40	67.50	67.60	67.60	-6.60	1	1517
11:34:25	67.40	67.60	67.60	-6.60	1	1516
11:34:18	67.50	67.60	67.50	-6.70	5	1515
11:34:18	67.50	67.70	67.50	-6.70	10	1510
11:34:11	67.60	67.70	67.60	-6.60	2	1500
11:32:58	67.70	67.80	67.70	-6.50	2	1498
11:30:14	67.60	67.80	67.60	-6.60	1	1496
11:30:14	67.60	67.80	67.60	-6.60	1	1495
11:26:43	67.60	67.90	67.60	-6.60	7	1494
11:26:42	67.60	67.90	67.60	-6.60	1	1487
11:25:58	67.60	67.90	67.60	-6.60	2	1486
11:25:48	67.60	67.80	67.80	-6.40	1	1484
11:24:35	67.60	68.00	67.60	-6.60	4	1483
11:24:23	67.60	68.00	67.60	-6.60	2	1479
11:21:13	67.30	67.50	67.50	-6.70	1	1477
11:21:10	67.30	67.50	67.50	-6.70	1	1476
11:20:41	67.40	67.50	67.40	-6.80	1	1475
11:20:14	67.40	67.50	67.40	-6.80	1	1474
11:20:02	67.40	67.60	67.60	-6.60	1	1473
11:19:40	67.30	67.60	67.60	-6.60	1	1472
11:19:39	67.40	67.70	67.40	-6.80	1	1471
11:18:32	67.50	67.70	67.50	-6.70	1	1470
11:17:50	67.60	67.80	67.60	-6.60	1	1469
11:17:49	67.50	67.80	67.80	-6.40	1	1468
11:17:34	67.50	67.60	67.60	-6.60	2	1467
11:17:03	67.50	67.60	67.60	-6.60	1	1465
11:16:49	67.50	67.60	67.60	-6.60	1	1464
11:15:54	67.50	67.60	67.60	-6.60	1	1463
11:15:43	67.50	67.60	67.50	-6.70	2	1462
11:14:53	67.50	67.60	67.50	-6.70	1	1460
11:13:45	67.20	67.60	67.20	-7.00	2	1459
11:13:32	67.20	67.60	67.20	-7.00	3	1457
11:13:10	67.20	67.60	67.20	-7.00	1	1454
11:13:09	67.20	67.50	67.20	-7.00	1	1453
11:12:53	67.20	67.50	67.20	-7.00	4	1452
11:12:31	67.20	67.50	67.20	-7.00	1	1448
11:11:36	67.10	67.20	67.20	-7.00	1	1447
11:11:27	67.10	67.20	67.20	-7.00	1	1446
11:10:53	67.20	67.50	67.20	-7.00	8	1445
11:10:43	67.40	67.50	67.20	-7.00	3	1437
11:10:43	67.40	67.50	67.30	-6.90	9	1434
11:10:43	67.40	67.50	67.40	-6.80	2	1425
11:10:35	67.40	67.50	67.50	-6.70	1	1423
11:10:06	67.50	67.60	67.50	-6.70	1	1422
11:09:39	67.30	67.50	67.50	-6.70	1	1421
11:08:38	67.40	67.50	67.40	-6.80	2	1420
11:08:38	67.40	67.50	67.50	-6.70	1	1418
11:07:19	67.50	67.60	67.50	-6.70	1	1417
11:07:14	67.40	67.50	67.50	-6.70	1	1416
11:07:04	67.50	67.70	67.50	-6.70	1	1415
11:06:24	67.50	67.70	67.50	-6.70	1	1414
11:06:20	67.40	67.50	67.50	-6.70	1	1413
11:06:20	67.50	67.60	67.50	-6.70	1	1412
11:06:20	67.50	67.60	67.50	-6.70	1	1411
11:05:13	67.60	67.80	67.60	-6.60	1	1410
11:04:49	67.50	67.80	67.50	-6.70	1	1409
11:04:20	67.90	68.40	67.90	-6.30	2	1408
11:04:20	67.90	68.40	67.90	-6.30	1	1406
11:04:20	67.30	67.60	67.90	-6.30	4	1405
11:04:20	67.30	67.60	67.80	-6.40	2	1401
11:04:20	67.30	67.60	67.70	-6.50	1	1399
11:04:20	67.30	67.60	67.60	-6.60	2	1398
11:04:10	67.50	67.60	67.50	-6.70	2	1396
11:04:08	67.50	67.60	67.50	-6.70	1	1394
11:04:04	67.50	67.60	67.60	-6.60	1	1393
11:03:58	67.60	67.80	67.60	-6.60	3	1392
11:03:54	67.60	67.80	67.60	-6.60	1	1389
11:03:44	67.50	67.60	67.60	-6.60	3	1388
11:03:42	67.50	67.60	67.50	-6.70	1	1385
11:03:11	67.50	67.60	67.50	-6.70	1	1384
11:03:09	67.30	67.50	67.50	-6.70	2	1383
11:03:08	67.30	67.50	67.50	-6.70	1	1381
11:02:53	67.30	67.50	67.30	-6.90	1	1380
11:02:06	67.20	67.50	67.20	-7.00	1	1379
11:01:50	67.20	67.50	67.20	-7.00	1	1378
11:01:43	67.10	67.40	67.10	-7.10	3	1377
11:01:34	67.10	67.20	67.20	-7.00	1	1374
11:01:30	67.20	67.50	67.20	-7.00	1	1373
11:01:30	67.20	67.50	67.20	-7.00	1	1372
11:01:25	67.10	67.20	67.20	-7.00	5	1371
11:01:25	67.10	67.20	67.20	-7.00	1	1366
11:01:16	67.10	67.20	67.20	-7.00	1	1365
11:01:16	67.10	67.20	67.20	-7.00	1	1364
11:01:11	67.10	67.20	67.20	-7.00	1	1363
11:01:10	67.10	67.20	67.10	-7.10	1	1362
11:01:09	67.10	67.20	67.20	-7.00	1	1361
11:01:02	67.20	67.50	67.20	-7.00	3	1360
11:00:59	67.20	67.40	67.50	-6.70	5	1357
11:00:59	67.20	67.40	67.40	-6.80	2	1352
11:00:40	67.20	67.50	67.50	-6.70	1	1350
11:00:28	67.20	67.60	67.20	-7.00	2	1349
11:00:12	67.10	67.60	67.10	-7.10	2	1347
11:00:12	67.30	67.70	67.10	-7.10	6	1345
11:00:12	67.30	67.70	67.20	-7.00	21	1339
11:00:12	67.30	67.70	67.30	-6.90	13	1318
11:00:00	67.30	67.60	67.30	-6.90	1	1305
10:59:49	67.30	67.60	67.30	-6.90	1	1304
10:59:44	67.50	67.80	67.30	-6.90	3	1303
10:59:44	67.50	67.80	67.40	-6.80	1	1300
10:59:44	67.50	67.80	67.50	-6.70	1	1299
10:59:35	67.50	67.80	67.50	-6.70	1	1298
10:59:10	67.30	67.60	67.60	-6.60	2	1297
10:59:10	67.70	68.20	67.30	-6.90	1	1295
10:59:10	67.70	68.20	67.40	-6.80	8	1294
10:59:10	67.70	68.20	67.50	-6.70	19	1286
10:59:10	67.70	68.20	67.60	-6.60	9	1267
10:59:10	67.70	68.20	67.70	-6.50	3	1258
10:58:49	67.80	68.20	67.80	-6.40	2	1255
10:58:45	68.00	68.30	67.80	-6.40	12	1253
10:58:45	68.00	68.30	68.00	-6.20	2	1241
10:57:50	68.40	68.80	68.40	-5.80	3	1239
10:57:50	67.90	68.20	68.20	-6.00	2	1236
10:57:50	67.90	68.10	68.10	-6.10	2	1234
10:57:50	67.90	68.10	68.10	-6.10	1	1232
10:57:50	68.40	68.50	67.80	-6.40	12	1231
10:57:50	68.40	68.50	67.90	-6.30	11	1219
10:57:50	68.40	68.50	68.00	-6.20	10	1208
10:57:50	68.40	68.50	68.10	-6.10	6	1198
10:57:50	68.40	68.50	68.40	-5.80	1	1192
10:57:48	68.40	68.50	68.40	-5.80	1	1191
10:57:41	68.40	68.50	68.40	-5.80	1	1190
10:57:41	68.40	68.50	68.40	-5.80	1	1189
10:57:41	68.40	68.50	68.40	-5.80	1	1188
10:57:41	68.40	68.50	68.40	-5.80	1	1187
10:57:41	68.40	68.50	68.40	-5.80	5	1186
10:57:33	68.40	68.50	68.50	-5.70	1	1181
10:56:46	68.50	68.60	68.50	-5.70	7	1180
10:56:46	68.50	68.60	68.50	-5.70	1	1173
10:55:30	68.60	68.80	68.60	-5.60	2	1172
10:55:28	68.60	68.80	68.80	-5.40	1	1170
10:51:53	68.80	69.00	68.80	-5.40	5	1169
10:51:53	68.90	69.10	68.90	-5.30	2	1164
10:49:51	68.50	68.70	69.50	-4.70	3	1162
10:49:51	68.50	68.70	69.30	-4.90	2	1159
10:49:51	68.50	68.70	69.10	-5.10	1	1157
10:49:51	68.50	68.70	69.00	-5.20	2	1156
10:49:51	68.50	68.70	68.70	-5.50	2	1154
10:47:42	68.50	68.70	68.50	-5.70	1	1152
10:47:16	68.40	68.50	68.50	-5.70	2	1151
10:47:16	68.40	68.50	68.50	-5.70	2	1149
10:46:13	68.40	68.50	68.50	-5.70	1	1147
10:46:03	68.40	68.50	68.50	-5.70	1	1146
10:44:02	68.40	68.50	68.40	-5.80	1	1145
10:42:14	68.10	68.40	68.40	-5.80	1	1144
10:42:00	68.30	68.50	68.30	-5.90	1	1143
10:40:55	68.00	68.50	68.00	-6.20	2	1142
10:40:44	68.00	68.30	68.30	-5.90	2	1140
10:39:18	68.00	68.30	68.00	-6.20	1	1138
10:39:09	68.00	68.30	68.00	-6.20	2	1137
10:37:56	68.00	68.30	68.00	-6.20	1	1135
10:37:53	68.00	68.30	68.00	-6.20	1	1134
10:36:19	68.30	68.40	68.30	-5.90	1	1133
10:36:10	68.00	68.10	68.30	-5.90	1	1132
10:36:10	68.00	68.10	68.10	-6.10	1	1131
10:35:59	67.80	68.00	68.00	-6.20	1	1130
10:35:59	67.80	68.00	68.00	-6.20	1	1129
10:35:54	67.80	68.00	68.00	-6.20	1	1128
10:35:33	67.70	68.00	68.00	-6.20	1	1127
10:35:14	67.70	68.00	67.70	-6.50	1	1126
10:34:22	67.70	68.00	67.70	-6.50	1	1125
10:34:21	67.70	68.00	67.70	-6.50	2	1124
10:34:08	67.80	68.40	67.70	-6.50	1	1122
10:34:08	67.80	68.40	67.80	-6.40	2	1121
10:33:50	67.80	68.20	67.70	-6.50	1	1119
10:33:50	67.80	68.20	67.80	-6.40	4	1118
10:33:28	68.00	68.20	67.90	-6.30	1	1114
10:33:28	68.00	68.20	68.00	-6.20	1	1113
10:32:43	68.00	68.10	67.90	-6.30	2	1112
10:32:43	68.00	68.10	68.00	-6.20	1	1110
10:32:34	68.00	68.40	68.00	-6.20	1	1109
10:32:09	67.80	68.00	67.80	-6.40	1	1108
10:32:05	68.00	68.20	68.00	-6.20	3	1107
10:32:05	68.00	68.20	68.00	-6.20	10	1104
10:31:51	68.00	68.30	68.00	-6.20	10	1094
10:31:49	68.00	68.40	68.00	-6.20	2	1084
10:31:49	68.00	68.40	68.00	-6.20	1	1082
10:31:49	68.00	68.40	68.00	-6.20	10	1081
10:31:46	68.00	68.40	68.00	-6.20	1	1071
10:31:46	68.10	68.40	68.10	-6.10	1	1070
10:31:38	68.10	68.40	68.10	-6.10	1	1069
10:31:37	68.20	68.40	68.10	-6.10	1	1068
10:31:37	68.20	68.40	68.20	-6.00	1	1067
10:31:04	68.20	68.40	68.20	-6.00	3	1066
10:31:04	68.20	68.40	68.20	-6.00	1	1063
10:31:04	68.20	68.30	68.20	-6.00	1	1062
10:31:03	68.20	68.30	68.20	-6.00	5	1061
10:30:52	68.30	68.50	68.30	-5.90	14	1056
10:30:52	68.30	68.50	68.30	-5.90	10	1042
10:30:25	68.40	68.60	68.30	-5.90	2	1032
10:30:25	68.40	68.60	68.40	-5.80	1	1030
10:29:42	68.30	68.80	68.30	-5.90	1	1029
10:29:41	68.30	68.50	68.50	-5.70	1	1028
10:28:48	68.50	68.60	68.50	-5.70	1	1027
10:28:47	68.40	68.70	68.40	-5.80	1	1026
10:28:39	68.40	68.50	68.50	-5.70	1	1025
10:28:39	68.60	68.80	68.50	-5.70	2	1024
10:28:39	68.60	68.80	68.60	-5.60	2	1022
10:27:56	68.50	68.60	68.60	-5.60	1	1020
10:27:09	68.40	68.50	68.50	-5.70	1	1019
10:26:45	68.30	68.50	68.50	-5.70	1	1018
10:26:41	68.50	68.60	68.40	-5.80	3	1017
10:26:41	68.50	68.60	68.50	-5.70	2	1014
10:26:08	68.50	68.60	68.50	-5.70	1	1012
10:25:59	68.40	68.50	68.70	-5.50	1	1011
10:25:59	68.40	68.50	68.50	-5.70	1	1010
10:25:56	68.50	68.80	68.50	-5.70	2	1009
10:25:52	68.50	68.60	68.60	-5.60	1	1007
10:25:52	68.50	68.60	68.60	-5.60	1	1006
10:25:42	68.50	68.60	68.60	-5.60	1	1005
10:25:07	68.50	68.60	68.60	-5.60	1	1004
10:24:36	68.40	68.50	68.50	-5.70	1	1003
10:24:19	68.50	68.60	68.50	-5.70	2	1002
10:24:10	68.60	68.80	68.60	-5.60	1	1000
10:23:59	68.70	68.80	68.60	-5.60	1	999
10:23:59	68.70	68.80	68.70	-5.50	2	998
10:23:56	68.80	68.90	68.80	-5.40	1	996
10:23:56	68.80	68.90	68.80	-5.40	1	995
10:23:56	68.80	68.90	68.80	-5.40	1	994
10:23:46	68.80	68.90	68.80	-5.40	2	993
10:23:40	68.80	69.00	68.80	-5.40	1	991
10:23:31	69.00	69.10	69.00	-5.20	10	990
10:23:12	69.00	69.10	69.10	-5.10	1	980
10:23:12	69.00	69.20	69.00	-5.20	10	979
10:21:58	69.20	69.40	69.10	-5.10	5	969
10:21:58	69.20	69.40	69.20	-5.00	1	964
10:21:39	69.20	69.30	69.30	-4.90	1	963
10:21:02	69.20	69.30	69.20	-5.00	1	962
10:20:26	69.10	69.30	69.30	-4.90	1	961
10:20:01	68.80	69.00	69.40	-4.80	1	960
10:20:01	68.80	69.00	69.30	-4.90	1	959
10:20:01	68.80	69.00	69.10	-5.10	1	958
10:20:01	68.80	69.00	69.00	-5.20	1	957
10:19:37	69.00	69.10	69.00	-5.20	1	956
10:19:37	69.00	69.10	69.00	-5.20	2	955
10:19:37	69.00	69.10	69.00	-5.20	2	953
10:19:37	69.00	69.10	69.00	-5.20	7	951
10:19:37	69.10	69.20	69.10	-5.10	4	944
10:19:32	69.20	69.30	69.20	-5.00	3	940
10:18:42	69.20	69.40	69.20	-5.00	1	937
10:18:36	69.20	69.40	69.40	-4.80	1	936
10:18:36	69.20	69.30	69.80	-4.40	2	935
10:18:36	69.20	69.30	69.70	-4.50	1	933
10:18:36	69.20	69.30	69.60	-4.60	1	932
10:18:36	69.20	69.30	69.50	-4.70	4	931
10:18:36	69.20	69.30	69.30	-4.90	2	927
10:18:31	69.20	69.30	69.20	-5.00	2	925
10:18:23	69.30	69.40	69.30	-4.90	1	923
10:18:18	69.20	69.50	69.20	-5.00	2	922
10:17:36	69.00	69.10	69.10	-5.10	1	920
10:17:26	69.00	69.10	69.00	-5.20	2	919
10:17:04	69.00	69.30	69.00	-5.20	1	917
10:16:59	69.00	69.30	69.00	-5.20	1	916
10:16:38	69.00	69.20	69.00	-5.20	1	915
10:16:37	69.10	69.20	69.10	-5.10	1	914
10:16:34	69.20	69.40	69.20	-5.00	1	913
10:16:16	69.00	69.40	69.40	-4.80	1	912
10:16:12	69.30	69.50	69.30	-4.90	1	911
10:16:12	69.00	69.20	69.20	-5.00	1	910
10:16:09	69.10	69.20	69.10	-5.10	1	909
10:16:05	69.00	69.20	69.20	-5.00	1	908
10:16:03	69.00	69.10	69.10	-5.10	1	907
10:15:53	68.90	69.20	69.20	-5.00	1	906
10:15:44	68.60	69.00	69.00	-5.20	2	905
10:15:44	68.50	68.90	69.00	-5.20	3	903
10:15:44	68.50	68.90	68.90	-5.30	3	900
10:15:36	68.40	68.70	68.70	-5.50	3	897
10:15:36	68.40	68.70	68.70	-5.50	1	894
10:15:24	68.40	68.60	68.60	-5.60	3	893
10:15:00	68.40	68.70	68.40	-5.80	1	890
10:14:50	68.40	68.50	68.50	-5.70	1	889
10:14:49	68.30	68.60	68.60	-5.60	1	888
10:14:43	68.50	68.60	68.50	-5.70	1	887
10:14:29	68.50	68.70	68.70	-5.50	1	886
10:14:26	68.70	68.90	68.70	-5.50	4	885
10:14:25	68.70	68.90	68.70	-5.50	2	881
10:14:14	68.70	68.90	68.90	-5.30	1	879
10:14:08	68.70	68.80	68.80	-5.40	1	878
10:14:01	68.60	68.80	68.80	-5.40	1	877
10:13:42	68.90	69.00	68.90	-5.30	1	876
10:13:09	68.50	69.00	68.30	-5.90	1	875
10:13:09	68.50	69.00	68.50	-5.70	1	874
10:13:09	68.20	68.50	68.50	-5.70	4	873
10:12:50	68.10	68.40	68.40	-5.80	1	869
10:12:50	68.10	68.40	68.40	-5.80	1	868
10:12:34	68.30	68.50	68.30	-5.90	1	867
10:12:21	68.10	68.30	68.30	-5.90	1	866
10:11:53	68.10	68.40	68.10	-6.10	1	865
10:11:44	68.00	68.60	68.00	-6.20	1	864
10:11:39	67.60	68.00	68.00	-6.20	4	863
10:11:39	67.70	67.90	67.90	-6.30	1	859
10:11:39	67.40	67.90	67.90	-6.30	1	858
10:11:39	67.40	67.80	67.80	-6.40	2	857
10:11:35	67.40	67.70	67.70	-6.50	3	855
10:11:35	67.40	67.80	67.40	-6.80	2	852
10:11:34	67.70	68.00	67.20	-7.00	7	850
10:11:34	67.70	68.00	67.30	-6.90	2	843
10:11:34	67.70	68.00	67.40	-6.80	2	841
10:11:34	67.70	68.00	67.50	-6.70	3	839
10:11:34	67.70	68.00	67.60	-6.60	4	836
10:11:34	67.70	68.00	67.70	-6.50	2	832
10:11:23	67.60	68.10	67.60	-6.60	2	830
10:11:19	67.90	68.20	67.80	-6.40	5	828
10:11:19	67.90	68.20	67.90	-6.30	1	823
10:11:17	67.90	68.00	68.00	-6.20	2	822
10:11:14	68.00	68.40	68.00	-6.20	1	820
10:11:10	67.80	68.00	68.00	-6.20	4	819
10:11:10	68.00	68.30	68.00	-6.20	2	815
10:11:08	68.00	68.30	68.00	-6.20	1	813
10:11:01	68.00	68.50	68.00	-6.20	1	812
10:10:54	67.80	68.30	67.80	-6.40	2	811
10:10:53	68.30	68.70	68.20	-6.00	3	809
10:10:53	68.30	68.70	68.30	-5.90	2	806
10:10:52	68.40	68.80	68.20	-6.00	1	804
10:10:52	68.40	68.80	68.40	-5.80	1	803
10:10:52	68.20	68.30	68.30	-5.90	3	802
10:10:50	67.60	68.00	68.00	-6.20	2	799
10:10:49	68.10	68.30	68.10	-6.10	1	797
10:10:49	68.10	68.20	68.10	-6.10	1	796
10:10:49	67.90	68.00	68.00	-6.20	2	795
10:10:49	68.10	68.30	68.00	-6.20	1	793
10:10:49	68.10	68.30	68.10	-6.10	2	792
10:10:47	68.00	68.10	68.10	-6.10	2	790
10:10:47	67.90	68.10	68.10	-6.10	2	788
10:10:41	67.30	67.80	67.80	-6.40	13	786
10:10:40	67.30	67.60	67.60	-6.60	2	773
10:10:38	67.20	67.50	67.50	-6.70	2	771
10:10:38	67.20	67.40	67.40	-6.80	1	769
10:10:36	67.20	67.50	67.50	-6.70	1	768
10:10:36	67.30	67.50	67.30	-6.90	1	767
10:10:35	67.20	67.40	67.40	-6.80	1	766
10:10:35	67.30	67.50	67.30	-6.90	1	765
10:10:35	67.50	67.60	67.50	-6.70	1	764
10:10:35	67.50	67.60	67.50	-6.70	2	763
10:10:34	67.50	67.60	67.60	-6.60	1	761
10:10:34	67.50	67.60	67.50	-6.70	1	760
10:10:33	67.50	67.60	67.60	-6.60	1	759
10:10:32	67.50	67.60	67.60	-6.60	1	758
10:10:27	67.50	67.60	67.60	-6.60	1	757
10:10:27	67.50	67.60	67.50	-6.70	1	756
10:10:22	67.60	67.80	67.60	-6.60	2	755
10:10:15	67.60	67.80	67.80	-6.40	1	753
10:10:02	67.50	67.80	67.80	-6.40	1	752
10:10:01	67.90	68.00	67.90	-6.30	5	751
10:10:01	68.00	68.10	68.00	-6.20	18	746
10:10:01	68.00	68.10	68.00	-6.20	5	728
10:10:00	68.00	68.10	68.10	-6.10	1	723
10:09:56	68.10	68.20	68.10	-6.10	1	722
10:09:53	68.10	68.20	68.10	-6.10	2	721
10:09:51	68.10	68.20	68.20	-6.00	1	719
10:09:48	68.20	68.30	68.20	-6.00	1	718
10:09:48	68.20	68.30	68.20	-6.00	2	717
10:09:45	68.20	68.30	68.20	-6.00	1	715
10:09:44	68.20	68.30	68.20	-6.00	4	714
10:09:25	68.20	68.30	68.20	-6.00	1	710
10:09:06	68.20	68.40	68.40	-5.80	1	709
10:09:05	68.30	68.40	68.30	-5.90	1	708
10:08:58	68.40	68.50	68.40	-5.80	2	707
10:08:53	68.50	68.60	68.50	-5.70	1	705
10:08:53	68.50	68.60	68.50	-5.70	2	704
10:08:53	68.50	68.60	68.50	-5.70	5	702
10:08:48	68.50	68.80	68.50	-5.70	1	697
10:08:46	68.50	68.60	68.60	-5.60	1	696
10:08:44	68.60	68.80	68.60	-5.60	3	695
10:08:36	68.20	68.50	68.60	-5.60	2	692
10:08:36	68.20	68.50	68.50	-5.70	1	690
10:08:35	68.10	68.40	68.40	-5.80	4	689
10:08:34	68.80	69.10	68.20	-6.00	5	685
10:08:34	68.80	69.10	68.30	-5.90	3	680
10:08:34	68.80	69.10	68.40	-5.80	4	677
10:08:34	68.80	69.10	68.50	-5.70	3	673
10:08:34	68.80	69.10	68.60	-5.60	2	670
10:08:34	68.80	69.10	68.80	-5.40	3	668
10:08:32	68.80	69.00	69.00	-5.20	2	665
10:08:32	68.80	69.00	69.00	-5.20	1	663
10:08:30	68.80	68.90	68.90	-5.30	1	662
10:08:29	68.50	68.80	68.80	-5.40	2	661
10:08:27	68.50	68.70	68.70	-5.50	2	659
10:08:18	68.50	68.80	68.80	-5.40	3	657
10:08:16	68.50	68.70	68.70	-5.50	1	654
10:08:16	68.40	68.60	68.60	-5.60	3	653
10:08:16	68.40	68.50	68.50	-5.70	1	650
10:08:14	68.30	68.50	68.30	-5.90	1	649
10:08:01	68.00	68.40	68.40	-5.80	1	648
10:07:56	68.60	68.80	68.60	-5.60	1	647
10:07:56	68.10	68.40	68.50	-5.70	1	646
10:07:56	68.10	68.40	68.40	-5.80	1	645
10:07:56	68.60	68.80	68.10	-6.10	1	644
10:07:56	68.60	68.80	68.20	-6.00	5	643
10:07:56	68.60	68.80	68.50	-5.70	3	638
10:07:56	68.60	68.80	68.60	-5.60	1	635
10:07:49	68.50	68.60	68.60	-5.60	1	634
10:07:49	68.50	68.60	68.60	-5.60	1	633
10:07:49	68.60	68.90	68.60	-5.60	1	632
10:07:46	68.50	68.60	68.60	-5.60	2	631
10:07:46	68.50	68.60	68.60	-5.60	1	629
10:07:46	68.60	68.90	68.60	-5.60	2	628
10:07:42	68.80	69.00	68.60	-5.60	1	626
10:07:42	68.80	69.00	68.80	-5.40	1	625
10:07:34	68.60	68.90	68.60	-5.60	1	624
10:07:29	68.50	68.60	68.60	-5.60	6	623
10:07:29	68.60	68.90	68.60	-5.60	1	617
10:07:27	68.80	69.00	68.80	-5.40	1	616
10:07:27	68.80	68.90	68.80	-5.40	1	615
10:07:25	68.60	68.70	68.70	-5.50	1	614
10:07:24	68.70	69.00	68.70	-5.50	1	613
10:07:17	68.70	69.10	68.60	-5.60	1	612
10:07:17	68.70	69.10	68.70	-5.50	1	611
10:07:14	68.60	68.90	68.90	-5.30	1	610
10:07:09	68.50	69.00	68.30	-5.90	2	609
10:07:09	68.50	69.00	68.40	-5.80	2	607
10:07:09	68.50	69.00	68.50	-5.70	2	605
10:07:03	68.70	68.80	68.80	-5.40	1	603
10:07:03	68.40	68.90	68.90	-5.30	2	602
10:07:03	68.80	69.10	68.80	-5.40	1	600
10:07:01	68.80	69.10	69.10	-5.10	1	599
10:06:59	68.80	69.10	69.10	-5.10	1	598
10:06:59	68.80	69.10	69.10	-5.10	1	597
10:06:58	69.20	69.50	69.00	-5.20	13	596
10:06:58	69.20	69.50	69.10	-5.10	4	583
10:06:58	69.20	69.50	69.20	-5.00	3	579
10:06:54	69.20	69.60	69.60	-4.60	1	576
10:06:53	69.20	69.30	69.30	-4.90	7	575
10:06:53	69.20	69.60	69.20	-5.00	2	568
10:06:49	69.30	69.70	69.30	-4.90	5	566
10:06:42	69.20	69.50	69.50	-4.70	1	561
10:06:38	69.50	69.90	69.00	-5.20	2	560
10:06:38	69.50	69.90	69.10	-5.10	2	558
10:06:38	69.50	69.90	69.20	-5.00	3	556
10:06:38	69.50	69.90	69.30	-4.90	3	553
10:06:38	69.50	69.90	69.40	-4.80	1	550
10:06:38	69.50	69.90	69.50	-4.70	9	549
10:06:38	69.70	70.00	69.40	-4.80	1	540
10:06:38	69.70	70.00	69.70	-4.50	2	539
10:06:37	69.70	70.00	70.00	-4.20	1	537
10:06:33	69.70	69.80	69.80	-4.40	3	536
10:06:31	69.70	69.80	69.80	-4.40	3	533
10:06:27	69.30	69.90	69.90	-4.30	1	530
10:06:26	69.80	70.00	69.80	-4.40	3	529
10:06:26	69.80	70.00	70.00	-4.20	1	526
10:06:25	69.80	70.00	70.00	-4.20	1	525
10:06:22	69.80	70.00	70.00	-4.20	1	524
10:06:22	69.80	69.90	69.90	-4.30	5	523
10:06:22	69.90	70.20	69.90	-4.30	2	518
10:06:17	70.10	70.60	70.00	-4.20	8	516
10:06:17	70.10	70.60	70.10	-4.10	1	508
10:06:17	70.00	70.20	70.20	-4.00	1	507
10:06:17	70.40	70.60	70.40	-3.80	1	506
10:06:13	70.20	70.70	70.20	-4.00	2	505
10:06:12	70.20	70.40	70.40	-3.80	1	503
10:06:11	70.10	70.30	70.70	-3.50	2	502
10:06:11	70.10	70.30	70.40	-3.80	2	500
10:06:11	70.10	70.30	70.30	-3.90	1	498
10:06:09	70.10	70.40	70.10	-4.10	1	497
10:06:09	70.20	70.50	70.20	-4.00	1	496
10:06:09	70.20	70.50	70.20	-4.00	3	495
10:06:04	70.40	70.60	70.40	-3.80	1	492
10:06:04	70.50	70.60	70.50	-3.70	1	491
10:06:03	70.60	70.70	70.60	-3.60	1	490
10:06:01	70.50	70.70	70.50	-3.70	4	489
10:06:00	70.50	70.70	70.50	-3.70	1	485
10:05:57	70.20	70.50	70.50	-3.70	1	484
10:05:57	70.50	70.60	70.40	-3.80	1	483
10:05:57	70.50	70.60	70.50	-3.70	1	482
10:05:49	70.50	70.80	70.50	-3.70	2	481
10:05:43	70.40	70.60	70.60	-3.60	1	479
10:05:43	70.40	70.60	70.60	-3.60	1	478
10:05:43	70.50	70.70	70.50	-3.70	2	477
10:05:41	70.60	70.90	70.50	-3.70	6	475
10:05:41	70.60	70.90	70.60	-3.60	1	469
10:05:37	70.50	70.60	70.60	-3.60	1	468
10:05:25	70.50	70.60	70.60	-3.60	1	467
10:05:25	70.60	70.90	70.60	-3.60	1	466
10:05:24	70.50	70.60	70.60	-3.60	1	465
10:05:23	70.50	70.60	70.60	-3.60	1	464
10:05:23	70.60	70.90	70.60	-3.60	1	463
10:05:16	71.10	71.40	70.60	-3.60	7	462
10:05:16	71.10	71.40	70.70	-3.50	3	455
10:05:16	71.10	71.40	70.80	-3.40	6	452
10:05:16	71.10	71.40	70.90	-3.30	1	446
10:05:16	71.10	71.40	71.00	-3.20	2	445
10:05:16	71.10	71.40	71.10	-3.10	7	443
10:05:07	71.10	71.40	71.10	-3.10	1	436
10:04:59	71.20	71.40	71.20	-3.00	1	435
10:04:44	71.30	71.50	71.00	-3.20	2	434
10:04:44	71.30	71.50	71.10	-3.10	1	432
10:04:44	71.30	71.50	71.30	-2.90	2	431
10:04:37	71.40	71.70	71.40	-2.80	2	429
10:04:24	71.50	71.70	71.50	-2.70	6	427
10:04:13	71.60	71.80	71.50	-2.70	1	421
10:04:13	71.60	71.80	71.60	-2.60	4	420
10:04:04	71.70	71.80	71.70	-2.50	2	416
10:03:35	71.80	71.90	71.80	-2.40	1	414
10:03:35	71.80	71.90	71.80	-2.40	1	413
10:03:35	71.80	71.90	71.80	-2.40	3	412
10:03:14	71.80	71.90	71.80	-2.40	1	409
10:03:14	71.70	71.80	71.80	-2.40	1	408
10:03:11	71.70	71.80	71.70	-2.50	1	407
10:03:03	71.70	71.80	71.70	-2.50	1	406
10:02:47	71.80	71.90	71.80	-2.40	4	405
10:02:26	71.80	72.00	71.80	-2.40	3	401
10:02:21	71.80	71.90	71.80	-2.40	1	398
10:01:48	71.90	72.00	71.90	-2.30	2	397
10:01:07	72.00	72.20	72.00	-2.20	1	395
10:00:57	72.00	72.20	72.00	-2.20	1	394
10:00:57	72.00	72.20	72.00	-2.20	10	393
10:00:35	72.00	72.30	72.00	-2.20	1	383
09:59:28	72.10	72.20	72.00	-2.20	3	382
09:59:28	72.10	72.20	72.10	-2.10	3	379
09:58:15	72.10	72.20	72.20	-2.00	1	376
09:57:33	72.00	72.10	72.10	-2.10	3	375
09:55:54	72.10	72.30	72.10	-2.10	2	372
09:55:36	72.20	72.30	72.20	-2.00	1	370
09:55:05	72.20	72.30	72.20	-2.00	5	369
09:54:59	72.20	72.30	72.20	-2.00	4	364
09:54:51	72.30	72.40	72.30	-1.90	1	360
09:54:19	72.30	72.40	72.30	-1.90	1	359
09:53:01	72.40	72.50	72.40	-1.80	6	358
09:53:01	72.40	72.50	72.40	-1.80	6	352
09:53:01	72.40	72.50	72.40	-1.80	1	346
09:53:01	72.40	72.50	72.40	-1.80	5	345
09:51:39	72.50	72.80	72.50	-1.70	1	340
09:50:29	72.50	72.70	72.50	-1.70	1	339
09:50:28	72.50	72.80	72.50	-1.70	1	338
09:49:56	72.50	72.80	72.50	-1.70	1	337
09:47:15	72.80	73.00	72.80	-1.40	2	336
09:47:08	72.80	73.00	72.80	-1.40	2	334
09:46:54	72.80	72.90	72.90	-1.30	1	332
09:45:02	72.50	72.80	72.80	-1.40	1	331
09:44:06	72.80	72.90	72.80	-1.40	1	330
09:44:06	72.80	72.90	72.80	-1.40	1	329
09:42:24	73.00	73.10	73.00	-1.20	1	328
09:42:24	73.00	73.10	73.00	-1.20	2	327
09:42:24	73.00	73.10	73.00	-1.20	8	325
09:42:24	73.00	73.10	73.00	-1.20	1	317
09:42:06	73.00	73.10	73.00	-1.20	2	316
09:41:33	73.10	73.30	73.10	-1.10	4	314
09:41:33	73.10	73.30	73.10	-1.10	1	310
09:41:21	73.20	73.30	73.20	-1.00	3	309
09:40:45	73.30	73.50	73.30	-0.90	1	306
09:40:45	73.30	73.50	73.30	-0.90	1	305
09:39:31	72.90	73.00	73.20	-1.00	2	304
09:39:31	72.90	73.00	73.00	-1.20	1	302
09:39:31	72.90	73.00	73.00	-1.20	1	301
09:39:19	72.90	73.00	72.90	-1.30	1	300
09:39:16	72.90	73.00	73.00	-1.20	1	299
09:39:09	72.60	72.90	72.90	-1.30	1	298
09:38:56	72.50	72.80	72.80	-1.40	1	297
09:38:44	72.40	72.50	72.50	-1.70	1	296
09:38:44	72.40	72.50	72.50	-1.70	2	295
09:38:44	72.30	72.40	72.40	-1.80	2	293
09:38:33	72.30	72.40	72.30	-1.90	1	291
09:37:47	72.20	72.50	72.20	-2.00	1	290
09:37:41	72.20	72.50	72.20	-2.00	1	289
09:36:40	72.00	72.10	72.10	-2.10	7	288
09:36:40	72.00	72.10	72.10	-2.10	5	281
09:35:55	72.10	72.40	72.10	-2.10	1	276
09:35:24	72.20	72.70	72.10	-2.10	3	275
09:35:24	72.20	72.70	72.20	-2.00	1	272
09:35:07	72.20	72.60	72.20	-2.00	1	271
09:35:07	72.30	72.70	72.30	-1.90	1	270
09:35:07	72.30	72.70	72.30	-1.90	1	269
09:35:07	72.00	72.20	72.20	-2.00	1	268
09:35:07	72.00	72.10	72.10	-2.10	2	267
09:35:07	72.00	72.10	72.10	-2.10	2	265
09:35:04	71.80	72.00	72.00	-2.20	1	263
09:35:04	71.80	72.00	72.00	-2.20	1	262
09:34:57	71.80	71.90	71.90	-2.30	2	261
09:34:57	71.70	71.80	71.80	-2.40	1	259
09:34:57	71.70	71.80	71.80	-2.40	12	258
09:34:57	71.80	71.90	71.80	-2.40	1	246
09:34:46	71.80	71.90	71.90	-2.30	1	245
09:34:40	71.70	71.90	71.90	-2.30	1	244
09:34:33	71.90	72.00	71.90	-2.30	1	243
09:34:33	71.90	72.00	71.90	-2.30	1	242
09:34:25	71.90	72.10	71.90	-2.30	1	241
09:34:25	72.00	72.10	72.00	-2.20	1	240
09:34:25	72.00	72.10	72.00	-2.20	1	239
09:34:25	72.00	72.10	72.00	-2.20	10	238
09:34:20	72.00	72.10	72.00	-2.20	1	228
09:34:16	72.00	72.20	72.20	-2.00	1	227
09:34:12	72.10	72.20	72.10	-2.10	1	226
09:34:05	72.20	72.30	72.20	-2.00	2	225
09:33:56	72.30	72.50	72.30	-1.90	2	223
09:33:49	72.30	72.50	72.30	-1.90	1	221
09:33:36	72.30	72.40	72.40	-1.80	1	220
09:33:18	72.50	72.70	72.50	-1.70	1	219
09:33:16	72.50	72.70	72.50	-1.70	2	218
09:32:52	72.60	72.80	72.60	-1.60	5	216
09:32:46	72.60	72.80	72.60	-1.60	1	211
09:32:37	72.60	72.80	72.60	-1.60	1	210
09:32:29	72.60	72.80	72.60	-1.60	1	209
09:32:17	72.70	72.90	72.70	-1.50	4	208
09:31:35	72.70	73.00	72.70	-1.50	1	204
09:31:32	72.70	72.80	72.80	-1.40	1	203
09:31:30	72.80	73.00	72.80	-1.40	2	202
09:31:24	72.80	73.00	72.80	-1.40	2	200
09:31:23	72.80	72.90	72.90	-1.30	1	198
09:31:13	72.90	73.00	72.90	-1.30	1	197
09:31:13	72.90	73.00	72.90	-1.30	1	196
09:31:09	72.90	73.00	72.90	-1.30	3	195
09:31:04	72.80	73.00	72.80	-1.40	1	192
09:30:51	72.80	73.00	72.80	-1.40	1	191
09:30:49	73.00	73.10	73.00	-1.20	1	190
09:30:33	73.00	73.20	73.00	-1.20	2	189
09:30:01	73.10	73.40	73.00	-1.20	2	187
09:30:01	73.10	73.40	73.10	-1.10	2	185
09:30:01	73.10	73.40	73.10	-1.10	1	183
09:29:26	73.20	73.40	73.20	-1.00	1	182
09:29:20	73.20	73.40	73.20	-1.00	1	181
09:28:51	73.20	73.40	73.20	-1.00	4	180
09:28:51	73.30	73.40	73.30	-0.90	2	176
09:28:51	73.30	73.40	73.30	-0.90	1	174
09:28:41	73.40	73.50	73.40	-0.80	1	173
09:28:39	73.40	73.60	73.40	-0.80	1	172
09:28:11	73.40	73.50	73.50	-0.70	1	171
09:28:11	73.50	73.60	73.50	-0.70	1	170
09:27:27	73.50	73.60	73.50	-0.70	3	169
09:26:40	73.40	73.50	73.50	-0.70	4	166
09:26:38	73.40	73.50	73.50	-0.70	1	162
09:26:18	73.40	73.50	73.50	-0.70	1	161
09:25:22	73.30	73.40	73.40	-0.80	2	160
09:25:04	73.40	73.60	73.40	-0.80	3	158
09:24:57	73.40	73.50	73.50	-0.70	1	155
09:24:49	73.50	73.60	73.50	-0.70	1	154
09:23:23	73.50	73.60	73.50	-0.70	1	153
09:23:00	73.40	73.60	73.40	-0.80	1	152
09:22:54	73.50	73.60	73.50	-0.70	1	151
09:22:38	73.50	73.60	73.60	-0.60	1	150
09:22:24	73.70	73.80	73.70	-0.50	1	149
09:22:24	73.60	73.80	73.60	-0.60	1	148
09:22:04	73.40	73.80	73.40	-0.80	2	147
09:22:03	73.50	73.80	73.50	-0.70	2	145
09:22:00	73.60	73.80	73.60	-0.60	1	143
09:21:34	73.60	73.80	73.50	-0.70	2	142
09:21:34	73.60	73.80	73.60	-0.60	3	140
09:21:04	73.70	73.80	73.70	-0.50	1	137
09:21:04	73.70	73.80	73.70	-0.50	1	136
09:19:51	73.70	73.90	73.70	-0.50	1	135
09:19:50	73.70	73.80	73.80	-0.40	1	134
09:19:40	73.70	73.80	73.70	-0.50	5	133
09:19:39	73.70	73.80	73.70	-0.50	1	128
09:19:25	73.70	73.80	73.70	-0.50	1	127
09:19:03	73.80	73.90	73.70	-0.50	2	126
09:19:03	73.80	73.90	73.80	-0.40	1	124
09:18:52	73.70	73.80	73.80	-0.40	4	123
09:18:11	73.80	73.90	73.80	-0.40	1	119
09:17:20	73.50	73.80	73.80	-0.40	1	118
09:17:00	73.80	73.90	73.80	-0.40	1	117
09:17:00	73.80	73.90	73.80	-0.40	4	116
09:15:16	74.00	74.40	74.00	-0.20	2	112
09:14:51	74.10	74.50	74.10	-0.10	4	110
09:14:38	74.10	74.20	74.20	0	1	106
09:13:42	74.10	74.50	74.10	-0.10	7	105
09:13:08	74.10	74.50	74.10	-0.10	1	98
09:12:16	74.10	74.20	74.20	0	1	97
09:11:07	74.10	74.20	74.20	0	2	96
09:10:33	74.10	74.20	74.20	0	1	94
09:08:57	74.00	74.10	74.00	-0.20	1	93
09:08:57	74.00	74.10	74.00	-0.20	2	92
09:08:57	74.00	74.10	74.00	-0.20	1	90
09:08:57	74.00	74.10	74.00	-0.20	5	89
09:08:07	74.20	74.50	74.20	0	2	84
09:07:12	74.50	74.60	74.50	+0.30	1	82
09:07:03	74.20	74.50	74.50	+0.30	2	81
09:05:39	74.00	74.50	74.50	+0.30	1	79
09:04:58	73.60	73.90	73.90	-0.30	4	78
09:04:43	73.60	73.80	73.80	-0.40	1	74
09:04:38	73.60	73.70	73.70	-0.50	1	73
09:04:10	73.40	73.80	73.40	-0.80	1	72
09:03:40	73.70	74.90	73.30	-0.90	3	71
09:03:40	73.70	74.90	73.50	-0.70	2	68
09:03:40	73.70	74.90	73.60	-0.60	3	66
09:03:40	73.70	74.90	73.70	-0.50	2	63
09:03:37	74.50	75.00	74.50	+0.30	1	61
09:03:37	74.70	75.00	74.70	+0.50	1	60
09:03:37	73.60	74.60	74.60	+0.40	2	59
09:03:34	74.50	74.60	74.50	+0.30	1	57
09:03:34	74.50	74.60	74.50	+0.30	1	56
09:03:28	73.60	73.70	74.50	+0.30	3	55
09:03:28	73.60	73.70	74.30	+0.10	1	52
09:03:28	73.60	73.70	73.80	-0.40	3	51
09:03:28	73.60	73.70	73.70	-0.50	3	48
09:03:08	73.50	73.70	73.70	-0.50	1	45
09:03:05	73.60	73.70	73.60	-0.60	2	44
09:02:50	73.50	73.70	73.70	-0.50	1	42
09:02:31	73.30	73.50	73.50	-0.70	1	41
09:02:31	73.30	73.40	73.40	-0.80	1	40
09:02:31	73.30	73.40	73.40	-0.80	1	39
09:02:21	73.60	73.90	73.50	-0.70	1	38
09:02:21	73.60	73.90	73.60	-0.60	2	37
09:02:17	73.60	73.80	73.80	-0.40	1	35
09:02:13	73.80	74.00	73.80	-0.40	1	34
09:02:13	73.80	74.00	73.80	-0.40	1	33
09:02:02	73.90	74.00	73.90	-0.30	1	32
09:02:00	74.00	74.10	74.00	-0.20	3	31
09:01:47	74.00	74.20	74.00	-0.20	1	28
09:01:21	73.80	74.00	74.00	-0.20	2	27
09:01:16	73.90	74.00	73.90	-0.30	1	25
09:01:11	73.90	74.00	74.00	-0.20	1	24
09:01:04	73.90	74.00	73.90	-0.30	1	23
09:01:00	73.90	74.00	74.00	-0.20	1	22
09:00:47	73.80	73.90	73.90	-0.30	1	21
09:00:42	73.80	74.00	74.00	-0.20	1	20
09:00:09	--	--	73.70	-0.50	19	19

　

其他人也逛...

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

大潤發5000元即享券(餘額型)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

SK-II 青春露(330ml)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

AVITA SATUS S102 NE15A1 紫(i5-1235U/8GB/512GB SSD/FHD/W11/15.6)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

麥當勞大麥克即享券

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【原萃冷萃】寶特瓶450ml (24入/箱)

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

台股本週聚焦黃仁勳及台積電法...

川普將重返白宮台廠布局「中國...

我的自選股

即時重大訊息

‧蔡明興：今年景氣股市波濤洶湧 ...
‧蔡明興：富邦金年終中位數逾8個...
‧台積電法說會1/16登場聚焦資本...

加密貨幣

比特幣BTC	94275.27	-425.57	-0.45%
以太幣ETH	3266.25	-1.27	-0.04%
瑞波幣XRP	2.55	0.21	8.82%
比特幣現金BCH	441.79	-8.18	-1.82%
萊特幣LTC	103.95	-0.07	-0.06%
卡達幣ADA	1.01	0.08	8.43%
波場幣TRX	0.238501	-0.01	-2.44%
恆星幣XLM	0.437950	0.02	5.59%

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。