最新智慧顯示展友達攻光通訊衛星群創拚半導體封裝車載熱門智慧顯示展友達攻光通訊衛星群創拚半導體封裝車載

更新報價

國泰臺韓科技 (00735) ETF 上市

72.20 ▲+5.65 +8.49% 2.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.65	3,857	72.20	9	72.25	37	69.75	72.50	69.75	66.55

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	72.20	72.25	72.20	+5.65	4	3857
13:30:00	72.20	72.25	72.20	+5.65	20	3853
13:24:47	72.25	72.30	72.30	+5.75	5	3833
13:23:46	72.20	72.25	72.25	+5.70	5	3828
13:23:46	72.20	72.25	72.20	+5.65	1	3823
13:23:43	72.20	72.25	72.20	+5.65	2	3822
13:22:56	72.20	72.25	72.20	+5.65	1	3820
13:22:15	72.20	72.25	72.20	+5.65	2	3819
13:21:55	72.20	72.25	72.25	+5.70	3	3817
13:20:49	72.25	72.30	72.25	+5.70	1	3814
13:20:44	72.25	72.30	72.25	+5.70	4	3813
13:20:18	72.25	72.35	72.25	+5.70	2	3809
13:19:57	72.30	72.35	72.30	+5.75	1	3807
13:19:25	72.30	72.35	72.30	+5.75	2	3806
13:19:14	72.30	72.35	72.30	+5.75	3	3804
13:18:45	72.30	72.35	72.30	+5.75	2	3801
13:17:23	72.30	72.35	72.30	+5.75	1	3799
13:17:21	72.30	72.35	72.30	+5.75	2	3798
13:17:19	72.30	72.35	72.30	+5.75	5	3796
13:16:54	72.30	72.35	72.30	+5.75	3	3791
13:16:25	72.30	72.35	72.30	+5.75	9	3788
13:15:58	72.30	72.35	72.30	+5.75	1	3779
13:15:56	72.30	72.40	72.30	+5.75	10	3778
13:15:46	72.30	72.40	72.30	+5.75	1	3768
13:15:27	72.30	72.40	72.30	+5.75	1	3767
13:15:17	72.30	72.40	72.30	+5.75	1	3766
13:15:03	72.30	72.40	72.30	+5.75	1	3765
13:12:53	72.35	72.40	72.40	+5.85	1	3764
13:12:35	72.35	72.40	72.40	+5.85	1	3763
13:12:06	72.35	72.40	72.40	+5.85	2	3762
13:12:05	72.35	72.40	72.40	+5.85	1	3760
13:11:30	72.35	72.40	72.40	+5.85	1	3759
13:11:27	72.35	72.40	72.35	+5.80	1	3758
13:11:15	72.35	72.40	72.35	+5.80	2	3757
13:09:18	72.40	72.50	72.40	+5.85	5	3755
13:09:14	72.35	72.40	72.40	+5.85	1	3750
13:09:09	72.35	72.40	72.35	+5.80	2	3749
13:09:09	72.35	72.40	72.40	+5.85	4	3747
13:08:52	72.35	72.40	72.40	+5.85	4	3743
13:08:44	72.40	72.50	72.40	+5.85	1	3739
13:08:25	72.40	72.50	72.40	+5.85	1	3738
13:08:21	72.40	72.45	72.45	+5.90	5	3737
13:07:57	72.40	72.45	72.45	+5.90	1	3732
13:07:38	72.40	72.45	72.40	+5.85	2	3731
13:07:14	72.45	72.50	72.45	+5.90	1	3729
13:06:40	72.45	72.50	72.50	+5.95	1	3728
13:06:30	72.45	72.50	72.50	+5.95	15	3727
13:05:38	72.40	72.50	72.50	+5.95	1	3712
13:03:51	72.35	72.40	72.40	+5.85	2	3711
13:03:47	72.40	72.50	72.40	+5.85	1	3709
13:03:09	72.40	72.50	72.40	+5.85	1	3708
13:02:39	72.35	72.40	72.40	+5.85	1	3707
13:02:09	72.35	72.40	72.40	+5.85	1	3706
13:02:06	72.35	72.40	72.35	+5.80	3	3705
13:01:58	72.30	72.35	72.35	+5.80	5	3702
13:01:33	72.35	72.40	72.35	+5.80	4	3697
13:01:12	72.40	72.45	72.40	+5.85	1	3693
13:01:05	72.40	72.45	72.45	+5.90	1	3692
13:01:00	72.40	72.45	72.40	+5.85	1	3691
13:00:09	72.45	72.50	72.45	+5.90	1	3690
12:59:50	72.40	72.50	72.40	+5.85	10	3689
12:59:04	72.40	72.45	72.45	+5.90	11	3679
12:54:21	72.45	72.50	72.45	+5.90	1	3668
12:54:19	72.45	72.50	72.50	+5.95	1	3667
12:53:52	72.40	72.50	72.50	+5.95	59	3666
12:53:52	72.40	72.50	72.40	+5.85	2	3607
12:52:00	72.45	72.50	72.50	+5.95	1	3605
12:51:55	72.45	72.50	72.50	+5.95	3	3604
12:51:49	72.45	72.50	72.45	+5.90	1	3601
12:51:44	72.40	72.45	72.45	+5.90	3	3600
12:51:16	72.40	72.45	72.40	+5.85	1	3597
12:51:02	72.40	72.45	72.45	+5.90	1	3596
12:50:51	72.40	72.45	72.45	+5.90	7	3595
12:50:05	72.40	72.45	72.40	+5.85	3	3588
12:49:01	72.35	72.45	72.35	+5.80	2	3585
12:49:01	72.35	72.40	72.40	+5.85	9	3583
12:47:44	72.35	72.40	72.35	+5.80	1	3574
12:47:30	72.35	72.40	72.35	+5.80	1	3573
12:46:52	72.40	72.45	72.40	+5.85	1	3572
12:45:49	72.35	72.40	72.40	+5.85	13	3571
12:45:48	72.35	72.40	72.35	+5.80	2	3558
12:44:57	72.35	72.40	72.40	+5.85	1	3556
12:43:32	72.35	72.40	72.40	+5.85	1	3555
12:41:03	72.25	72.30	72.30	+5.75	2	3554
12:39:03	72.25	72.30	72.30	+5.75	5	3552
12:38:45	72.25	72.30	72.25	+5.70	1	3547
12:38:17	72.25	72.30	72.25	+5.70	1	3546
12:36:29	72.20	72.30	72.20	+5.65	2	3545
12:36:01	72.20	72.30	72.20	+5.65	1	3543
12:35:23	72.15	72.20	72.20	+5.65	2	3542
12:33:59	72.15	72.20	72.20	+5.65	11	3540
12:33:44	72.15	72.20	72.15	+5.60	1	3529
12:33:06	72.15	72.20	72.15	+5.60	1	3528
12:31:28	72.15	72.20	72.15	+5.60	1	3527
12:30:04	72.15	72.20	72.20	+5.65	1	3526
12:29:39	72.15	72.20	72.20	+5.65	3	3525
12:29:37	72.15	72.20	72.20	+5.65	2	3522
12:27:53	72.20	72.25	72.20	+5.65	1	3520
12:26:51	72.20	72.25	72.20	+5.65	2	3519
12:26:33	72.15	72.20	72.20	+5.65	19	3517
12:26:30	72.10	72.15	72.15	+5.60	2	3498
12:26:25	72.10	72.15	72.10	+5.55	3	3496
12:25:52	72.10	72.15	72.15	+5.60	1	3493
12:25:43	72.15	72.20	72.20	+5.65	4	3492
12:25:17	72.10	72.15	72.15	+5.60	3	3488
12:24:58	72.10	72.15	72.15	+5.60	1	3485
12:24:43	72.10	72.15	72.15	+5.60	3	3484
12:24:33	72.10	72.20	72.20	+5.65	1	3481
12:24:15	72.10	72.20	72.20	+5.65	1	3480
12:22:52	72.10	72.20	72.20	+5.65	1	3479
12:22:07	72.10	72.20	72.20	+5.65	1	3478
12:21:02	72.05	72.10	72.20	+5.65	2	3477
12:21:02	72.05	72.10	72.10	+5.55	1	3475
12:20:29	72.10	72.20	72.10	+5.55	1	3474
12:20:07	72.10	72.20	72.10	+5.55	9	3473
12:19:43	72.10	72.20	72.10	+5.55	1	3464
12:18:48	72.15	72.20	72.20	+5.65	2	3463
12:18:27	72.10	72.15	72.15	+5.60	1	3461
12:18:20	72.10	72.15	72.10	+5.55	1	3460
12:17:57	72.10	72.15	72.15	+5.60	3	3459
12:17:47	72.10	72.15	72.15	+5.60	2	3456
12:17:25	72.10	72.15	72.10	+5.55	1	3454
12:17:05	72.10	72.15	72.10	+5.55	1	3453
12:17:03	72.05	72.10	72.10	+5.55	4	3452
12:15:26	72.05	72.10	72.10	+5.55	3	3448
12:15:26	72.05	72.10	72.05	+5.50	1	3445
12:13:43	72.00	72.05	72.05	+5.50	5	3444
12:13:20	72.00	72.05	72.00	+5.45	1	3439
12:12:57	71.95	72.00	72.00	+5.45	2	3438
12:12:48	71.95	72.00	72.00	+5.45	3	3436
12:12:17	71.95	72.00	72.00	+5.45	115	3433
12:12:17	71.95	72.00	72.00	+5.45	25	3318
12:12:17	71.95	72.00	71.95	+5.40	1	3293
12:11:57	71.95	72.00	71.95	+5.40	1	3292
12:11:30	71.95	72.00	71.95	+5.40	1	3291
12:11:06	71.95	72.00	71.95	+5.40	1	3290
12:10:31	71.90	72.00	71.90	+5.35	3	3289
12:09:37	71.90	72.00	71.90	+5.35	1	3286
12:09:06	71.90	72.00	72.00	+5.45	1	3285
12:09:00	71.90	71.95	71.95	+5.40	7	3284
12:08:54	71.90	71.95	71.90	+5.35	2	3277
12:07:48	71.90	71.95	71.90	+5.35	5	3275
12:07:16	71.90	71.95	71.90	+5.35	1	3270
12:07:12	71.90	71.95	71.90	+5.35	1	3269
12:07:08	71.90	71.95	71.90	+5.35	2	3268
12:07:03	71.90	71.95	71.90	+5.35	2	3266
12:07:03	71.85	71.90	71.90	+5.35	6	3264
12:05:23	71.80	71.90	71.90	+5.35	2	3258
12:05:13	71.85	71.90	71.85	+5.30	5	3256
12:04:54	71.80	71.85	71.85	+5.30	6	3251
12:04:16	71.80	71.85	71.80	+5.25	5	3245
12:04:07	71.80	71.85	71.80	+5.25	1	3240
12:02:41	71.75	71.80	71.80	+5.25	35	3239
12:02:20	71.75	71.80	71.75	+5.20	1	3204
12:01:53	71.75	71.80	71.75	+5.20	6	3203
12:01:06	71.70	71.75	71.75	+5.20	1	3197
12:00:26	71.70	71.80	71.70	+5.15	4	3196
11:59:39	71.70	71.80	71.70	+5.15	3	3192
11:58:51	71.75	71.80	71.75	+5.20	3	3189
11:57:40	71.70	71.75	71.75	+5.20	19	3186
11:57:30	71.70	71.75	71.75	+5.20	1	3167
11:57:04	71.70	71.75	71.75	+5.20	1	3166
11:56:26	71.70	71.75	71.75	+5.20	1	3165
11:55:55	71.70	71.75	71.70	+5.15	1	3164
11:54:56	71.65	71.70	71.70	+5.15	1	3163
11:53:41	71.65	71.70	71.70	+5.15	11	3162
11:53:18	71.65	71.70	71.70	+5.15	1	3151
11:53:15	71.65	71.70	71.70	+5.15	1	3150
11:53:11	71.65	71.70	71.70	+5.15	1	3149
11:53:10	71.65	71.70	71.70	+5.15	1	3148
11:51:00	71.60	71.70	71.70	+5.15	4	3147
11:50:28	71.60	71.70	71.70	+5.15	1	3143
11:50:21	71.65	71.70	71.65	+5.10	1	3142
11:50:19	71.65	71.70	71.70	+5.15	5	3141
11:49:48	71.60	71.70	71.70	+5.15	1	3136
11:48:12	71.60	71.70	71.70	+5.15	1	3135
11:48:03	71.60	71.65	71.65	+5.10	22	3134
11:48:02	71.60	71.65	71.60	+5.05	10	3112
11:47:59	71.60	71.65	71.60	+5.05	1	3102
11:47:20	71.60	71.65	71.60	+5.05	5	3101
11:46:24	71.60	71.65	71.60	+5.05	1	3096
11:46:08	71.60	71.65	71.60	+5.05	5	3095
11:45:36	71.65	71.70	71.65	+5.10	6	3090
11:44:11	71.60	71.65	71.65	+5.10	3	3084
11:44:00	71.60	71.65	71.60	+5.05	2	3081
11:43:48	71.60	71.65	71.60	+5.05	3	3079
11:43:45	71.60	71.65	71.65	+5.10	2	3076
11:43:30	71.60	71.65	71.60	+5.05	1	3074
11:42:40	71.60	71.65	71.60	+5.05	8	3073
11:42:27	71.60	71.65	71.65	+5.10	2	3065
11:41:46	71.65	71.70	71.65	+5.10	2	3063
11:41:00	71.65	71.70	71.70	+5.15	1	3061
11:40:49	71.65	71.70	71.70	+5.15	1	3060
11:39:00	71.65	71.70	71.70	+5.15	30	3059
11:38:59	71.65	71.70	71.65	+5.10	2	3029
11:38:30	71.60	71.65	71.65	+5.10	2	3027
11:33:36	71.65	71.70	71.70	+5.15	11	3025
11:33:28	71.65	71.70	71.65	+5.10	2	3014
11:32:56	71.65	71.70	71.65	+5.10	1	3012
11:32:21	71.60	71.65	71.65	+5.10	2	3011
11:31:07	71.60	71.65	71.60	+5.05	1	3009
11:30:55	71.60	71.65	71.60	+5.05	5	3008
11:30:26	71.60	71.65	71.60	+5.05	2	3003
11:30:25	71.60	71.65	71.60	+5.05	1	3001
11:30:06	71.60	71.65	71.60	+5.05	1	3000
11:28:25	71.65	71.70	71.65	+5.10	3	2999
11:27:43	71.65	71.70	71.65	+5.10	4	2996
11:27:32	71.65	71.70	71.65	+5.10	1	2992
11:27:18	71.65	71.70	71.70	+5.15	1	2991
11:24:23	71.65	71.70	71.70	+5.15	5	2990
11:24:15	71.65	71.70	71.65	+5.10	1	2985
11:23:55	71.65	71.70	71.70	+5.15	1	2984
11:21:53	71.65	71.70	71.65	+5.10	1	2983
11:20:30	71.65	71.75	71.65	+5.10	1	2982
11:20:12	71.65	71.70	71.70	+5.15	13	2981
11:20:01	71.65	71.70	71.65	+5.10	2	2968
11:18:47	71.60	71.65	71.65	+5.10	2	2966
11:18:31	71.60	71.65	71.65	+5.10	4	2964
11:17:52	71.65	71.70	71.65	+5.10	1	2960
11:17:13	71.65	71.70	71.65	+5.10	1	2959
11:16:40	71.65	71.70	71.65	+5.10	1	2958
11:14:14	71.65	71.70	71.70	+5.15	69	2957
11:13:39	71.65	71.70	71.65	+5.10	11	2888
11:13:00	71.65	71.70	71.65	+5.10	1	2877
11:12:11	71.65	71.70	71.65	+5.10	1	2876
11:10:16	71.65	71.70	71.70	+5.15	1	2875
11:09:50	71.65	71.70	71.65	+5.10	1	2874
11:09:08	71.60	71.65	71.65	+5.10	1	2873
11:08:17	71.60	71.65	71.65	+5.10	13	2872
11:06:40	71.55	71.65	71.55	+5.00	1	2859
11:06:24	71.55	71.65	71.65	+5.10	1	2858
11:05:39	71.55	71.65	71.65	+5.10	2	2857
11:02:35	71.55	71.65	71.65	+5.10	27	2855
11:02:35	71.55	71.60	71.60	+5.05	7	2828
11:02:34	71.55	71.60	71.60	+5.05	36	2821
11:02:09	71.55	71.60	71.60	+5.05	1	2785
11:01:59	71.55	71.60	71.60	+5.05	1	2784
11:01:27	71.55	71.60	71.60	+5.05	1	2783
11:01:16	71.55	71.60	71.60	+5.05	1	2782
10:58:11	71.55	71.60	71.60	+5.05	2	2781
10:56:47	71.55	71.60	71.55	+5.00	1	2779
10:56:29	71.55	71.60	71.55	+5.00	3	2778
10:56:22	71.55	71.60	71.55	+5.00	1	2775
10:55:13	71.50	71.55	71.55	+5.00	3	2774
10:54:50	71.55	71.60	71.55	+5.00	2	2771
10:54:37	71.50	71.55	71.55	+5.00	5	2769
10:54:28	71.55	71.60	71.55	+5.00	1	2764
10:54:28	71.55	71.60	71.55	+5.00	1	2763
10:54:01	71.55	71.60	71.55	+5.00	3	2762
10:53:37	71.55	71.60	71.55	+5.00	1	2759
10:53:20	71.50	71.55	71.55	+5.00	40	2758
10:53:20	71.50	71.55	71.55	+5.00	12	2718
10:53:09	71.50	71.55	71.55	+5.00	1	2706
10:52:58	71.50	71.60	71.50	+4.95	1	2705
10:52:42	71.50	71.60	71.50	+4.95	1	2704
10:51:40	71.50	71.60	71.50	+4.95	2	2703
10:51:26	71.50	71.60	71.50	+4.95	1	2701
10:51:08	71.50	71.60	71.50	+4.95	1	2700
10:50:27	71.50	71.55	71.55	+5.00	9	2699
10:50:25	71.55	71.60	71.55	+5.00	2	2690
10:49:57	71.55	71.60	71.55	+5.00	1	2688
10:49:50	71.50	71.55	71.55	+5.00	24	2687
10:49:48	71.45	71.50	71.50	+4.95	5	2663
10:49:08	71.50	71.55	71.50	+4.95	2	2658
10:48:36	71.50	71.55	71.50	+4.95	1	2656
10:46:27	71.50	71.55	71.55	+5.00	1	2655
10:45:48	71.45	71.50	71.50	+4.95	15	2654
10:45:30	71.45	71.50	71.50	+4.95	1	2639
10:44:43	71.45	71.50	71.45	+4.90	2	2638
10:43:42	71.40	71.45	71.45	+4.90	5	2636
10:43:36	71.45	71.50	71.45	+4.90	1	2631
10:42:33	71.45	71.50	71.45	+4.90	1	2630
10:42:16	71.45	71.50	71.50	+4.95	14	2629
10:41:46	71.45	71.50	71.50	+4.95	1	2615
10:40:55	71.45	71.50	71.45	+4.90	1	2614
10:40:08	71.45	71.55	71.45	+4.90	1	2613
10:40:07	71.45	71.55	71.45	+4.90	1	2612
10:39:48	71.45	71.55	71.45	+4.90	1	2611
10:39:00	71.45	71.50	71.50	+4.95	7	2610
10:38:47	71.45	71.50	71.50	+4.95	1	2603
10:38:13	71.45	71.50	71.50	+4.95	2	2602
10:36:53	71.45	71.50	71.50	+4.95	1	2600
10:36:52	71.45	71.50	71.50	+4.95	1	2599
10:36:51	71.45	71.50	71.50	+4.95	1	2598
10:36:49	71.45	71.50	71.50	+4.95	1	2597
10:36:48	71.45	71.50	71.50	+4.95	1	2596
10:36:47	71.45	71.50	71.50	+4.95	1	2595
10:36:46	71.45	71.50	71.50	+4.95	1	2594
10:36:27	71.45	71.50	71.45	+4.90	1	2593
10:36:08	71.45	71.50	71.45	+4.90	1	2592
10:35:50	71.45	71.50	71.40	+4.85	3	2591
10:35:50	71.45	71.50	71.45	+4.90	1	2588
10:35:15	71.40	71.45	71.45	+4.90	1	2587
10:34:39	71.45	71.50	71.45	+4.90	1	2586
10:33:39	71.40	71.45	71.45	+4.90	1	2585
10:33:37	71.45	71.50	71.45	+4.90	1	2584
10:32:27	71.45	71.50	71.45	+4.90	1	2583
10:32:18	71.45	71.50	71.45	+4.90	1	2582
10:30:20	71.50	71.55	71.50	+4.95	1	2581
10:30:14	71.45	71.50	71.50	+4.95	1	2580
10:30:13	71.45	71.50	71.50	+4.95	1	2579
10:30:12	71.45	71.50	71.50	+4.95	1	2578
10:30:11	71.45	71.50	71.50	+4.95	1	2577
10:30:11	71.50	71.55	71.50	+4.95	1	2576
10:30:05	71.45	71.50	71.50	+4.95	1	2575
10:30:05	71.50	71.55	71.50	+4.95	1	2574
10:30:03	71.50	71.55	71.50	+4.95	1	2573
10:29:54	71.50	71.55	71.50	+4.95	1	2572
10:29:53	71.45	71.50	71.50	+4.95	1	2571
10:29:52	71.45	71.50	71.50	+4.95	1	2570
10:29:51	71.45	71.50	71.50	+4.95	1	2569
10:29:49	71.45	71.50	71.50	+4.95	1	2568
10:29:48	71.45	71.50	71.50	+4.95	1	2567
10:29:47	71.45	71.50	71.50	+4.95	1	2566
10:28:36	71.50	71.55	71.45	+4.90	1	2565
10:28:36	71.50	71.55	71.50	+4.95	1	2564
10:28:34	71.45	71.50	71.50	+4.95	1	2563
10:28:33	71.50	71.55	71.50	+4.95	1	2562
10:28:28	71.45	71.50	71.50	+4.95	1	2561
10:28:26	71.45	71.50	71.50	+4.95	1	2560
10:28:25	71.45	71.50	71.50	+4.95	1	2559
10:28:24	71.50	71.55	71.50	+4.95	1	2558
10:28:22	71.45	71.50	71.50	+4.95	54	2557
10:28:21	71.45	71.50	71.50	+4.95	1	2503
10:28:20	71.45	71.50	71.50	+4.95	1	2502
10:28:19	71.45	71.50	71.50	+4.95	1	2501
10:28:18	71.45	71.50	71.50	+4.95	1	2500
10:28:16	71.45	71.50	71.50	+4.95	1	2499
10:28:15	71.45	71.50	71.50	+4.95	1	2498
10:28:14	71.45	71.50	71.50	+4.95	1	2497
10:28:10	71.45	71.50	71.45	+4.90	2	2496
10:28:05	71.45	71.50	71.45	+4.90	4	2494
10:27:20	71.50	71.55	71.50	+4.95	2	2490
10:27:00	71.50	71.55	71.50	+4.95	1	2488
10:26:43	71.50	71.55	71.55	+5.00	20	2487
10:25:10	71.50	71.55	71.55	+5.00	2	2467
10:24:48	71.50	71.55	71.50	+4.95	1	2465
10:24:36	71.50	71.55	71.55	+5.00	1	2464
10:23:44	71.50	71.55	71.55	+5.00	1	2463
10:22:28	71.55	71.60	71.55	+5.00	6	2462
10:22:18	71.55	71.60	71.55	+5.00	4	2456
10:22:09	71.55	71.60	71.50	+4.95	6	2452
10:22:09	71.55	71.60	71.55	+5.00	1	2446
10:21:42	71.55	71.60	71.55	+5.00	12	2445
10:21:30	71.55	71.60	71.55	+5.00	10	2433
10:21:21	71.55	71.60	71.60	+5.05	2	2423
10:21:14	71.55	71.60	71.55	+5.00	10	2421
10:21:05	71.60	71.65	71.60	+5.05	2	2411
10:20:46	71.60	71.65	71.60	+5.05	1	2409
10:20:45	71.60	71.65	71.60	+5.05	1	2408
10:20:26	71.60	71.65	71.60	+5.05	1	2407
10:20:25	71.60	71.65	71.60	+5.05	1	2406
10:20:03	71.60	71.65	71.60	+5.05	1	2405
10:19:49	71.60	71.65	71.60	+5.05	1	2404
10:19:47	71.60	71.65	71.60	+5.05	1	2403
10:19:33	71.60	71.65	71.60	+5.05	1	2402
10:18:56	71.60	71.70	71.60	+5.05	5	2401
10:18:49	71.60	71.70	71.60	+5.05	5	2396
10:18:30	71.60	71.70	71.60	+5.05	4	2391
10:18:16	71.65	71.70	71.70	+5.15	2	2387
10:17:56	71.60	71.65	71.65	+5.10	3	2385
10:17:25	71.60	71.65	71.65	+5.10	7	2382
10:16:37	71.60	71.70	71.70	+5.15	1	2375
10:16:27	71.60	71.70	71.60	+5.05	1	2374
10:16:16	71.60	71.70	71.60	+5.05	1	2373
10:15:40	71.60	71.70	71.60	+5.05	5	2372
10:15:00	71.60	71.65	71.65	+5.10	29	2367
10:15:00	71.60	71.65	71.60	+5.05	1	2338
10:14:19	71.60	71.65	71.60	+5.05	6	2337
10:14:16	71.60	71.65	71.60	+5.05	1	2331
10:14:05	71.60	71.65	71.60	+5.05	1	2330
10:13:50	71.60	71.65	71.65	+5.10	1	2329
10:13:16	71.60	71.65	71.65	+5.10	5	2328
10:12:51	71.60	71.65	71.60	+5.05	1	2323
10:12:30	71.60	71.65	71.60	+5.05	1	2322
10:12:05	71.65	71.70	71.65	+5.10	3	2321
10:11:57	71.65	71.70	71.65	+5.10	2	2318
10:11:56	71.60	71.65	71.65	+5.10	1	2316
10:11:43	71.60	71.65	71.65	+5.10	6	2315
10:11:43	71.65	71.70	71.65	+5.10	2	2309
10:11:41	71.65	71.70	71.65	+5.10	5	2307
10:11:38	71.65	71.70	71.65	+5.10	1	2302
10:11:08	71.65	71.70	71.65	+5.10	1	2301
10:10:50	71.65	71.70	71.65	+5.10	6	2300
10:10:46	71.65	71.70	71.65	+5.10	1	2294
10:10:35	71.70	71.75	71.65	+5.10	1	2293
10:10:35	71.70	71.75	71.70	+5.15	5	2292
10:10:26	71.65	71.70	71.70	+5.15	4	2287
10:10:25	71.60	71.65	71.65	+5.10	4	2283
10:10:24	71.60	71.65	71.65	+5.10	1	2279
10:09:50	71.60	71.65	71.65	+5.10	5	2278
10:09:44	71.60	71.65	71.65	+5.10	1	2273
10:09:36	71.60	71.65	71.65	+5.10	1	2272
10:08:53	71.60	71.65	71.65	+5.10	5	2271
10:08:35	71.60	71.65	71.60	+5.05	1	2266
10:08:34	71.60	71.65	71.60	+5.05	1	2265
10:08:32	71.60	71.65	71.60	+5.05	5	2264
10:07:43	71.60	71.65	71.60	+5.05	1	2259
10:06:42	71.60	71.65	71.65	+5.10	1	2258
10:06:31	71.60	71.65	71.60	+5.05	1	2257
10:06:19	71.55	71.60	71.60	+5.05	9	2256
10:05:32	71.55	71.60	71.60	+5.05	1	2247
10:05:20	71.55	71.60	71.55	+5.00	1	2246
10:05:13	71.50	71.55	71.55	+5.00	9	2245
10:04:08	71.50	71.55	71.55	+5.00	2	2236
10:03:42	71.45	71.55	71.55	+5.00	1	2234
10:02:56	71.45	71.50	71.50	+4.95	1	2233
10:02:55	71.45	71.50	71.50	+4.95	1	2232
10:02:53	71.40	71.50	71.50	+4.95	1	2231
10:02:52	71.40	71.50	71.50	+4.95	1	2230
10:02:52	71.45	71.50	71.45	+4.90	1	2229
10:02:51	71.45	71.50	71.50	+4.95	1	2228
10:02:50	71.40	71.45	71.45	+4.90	4	2227
10:02:50	71.40	71.45	71.45	+4.90	1	2223
10:02:50	71.40	71.45	71.45	+4.90	1	2222
10:02:49	71.40	71.45	71.45	+4.90	1	2221
10:02:49	71.40	71.45	71.45	+4.90	1	2220
10:02:48	71.40	71.45	71.45	+4.90	1	2219
10:02:48	71.40	71.45	71.45	+4.90	1	2218
10:02:20	71.40	71.50	71.50	+4.95	3	2217
10:01:48	71.40	71.45	71.45	+4.90	46	2214
10:01:06	71.45	71.50	71.45	+4.90	16	2168
10:00:47	71.45	71.50	71.45	+4.90	1	2152
10:00:42	71.45	71.50	71.50	+4.95	92	2151
10:00:42	71.45	71.50	71.45	+4.90	1	2059
10:00:35	71.45	71.50	71.45	+4.90	1	2058
10:00:33	71.40	71.45	71.45	+4.90	6	2057
10:00:17	71.35	71.40	71.40	+4.85	1	2051
10:00:15	71.35	71.40	71.35	+4.80	6	2050
10:00:14	71.35	71.40	71.35	+4.80	2	2044
10:00:00	71.35	71.40	71.35	+4.80	1	2042
09:59:48	71.40	71.45	71.40	+4.85	1	2041
09:59:43	71.40	71.45	71.40	+4.85	1	2040
09:59:14	71.35	71.40	71.40	+4.85	4	2039
09:59:07	71.35	71.40	71.35	+4.80	1	2035
09:58:51	71.30	71.35	71.35	+4.80	1	2034
09:58:28	71.30	71.35	71.35	+4.80	1	2033
09:58:00	71.35	71.40	71.35	+4.80	2	2032
09:57:52	71.35	71.40	71.35	+4.80	3	2030
09:56:37	71.35	71.45	71.35	+4.80	6	2027
09:56:17	71.35	71.40	71.40	+4.85	17	2021
09:55:30	71.35	71.45	71.45	+4.90	3	2004
09:55:25	71.40	71.45	71.40	+4.85	1	2001
09:55:14	71.40	71.45	71.40	+4.85	1	2000
09:53:38	71.45	71.50	71.45	+4.90	1	1999
09:53:03	71.45	71.50	71.45	+4.90	1	1998
09:52:42	71.45	71.50	71.45	+4.90	1	1997
09:52:35	71.45	71.50	71.45	+4.90	5	1996
09:52:16	71.45	71.50	71.45	+4.90	1	1991
09:51:57	71.40	71.50	71.40	+4.85	2	1990
09:51:47	71.40	71.45	71.45	+4.90	13	1988
09:51:47	71.35	71.40	71.40	+4.85	3	1975
09:50:14	71.35	71.40	71.40	+4.85	18	1972
09:49:39	71.35	71.40	71.35	+4.80	4	1954
09:48:55	71.30	71.35	71.35	+4.80	3	1950
09:47:48	71.30	71.35	71.35	+4.80	18	1947
09:47:42	71.30	71.35	71.30	+4.75	2	1929
09:46:22	71.30	71.35	71.30	+4.75	1	1927
09:46:06	71.30	71.35	71.35	+4.80	15	1926
09:45:46	71.30	71.35	71.35	+4.80	3	1911
09:45:34	71.30	71.35	71.35	+4.80	1	1908
09:45:26	71.30	71.35	71.30	+4.75	1	1907
09:45:09	71.30	71.35	71.30	+4.75	2	1906
09:44:40	71.30	71.35	71.35	+4.80	2	1904
09:44:03	71.30	71.35	71.35	+4.80	4	1902
09:44:00	71.30	71.35	71.30	+4.75	5	1898
09:43:00	71.35	71.40	71.35	+4.80	2	1893
09:42:55	71.35	71.40	71.35	+4.80	2	1891
09:42:54	71.35	71.40	71.35	+4.80	1	1889
09:42:48	71.35	71.40	71.40	+4.85	1	1888
09:42:17	71.35	71.40	71.35	+4.80	1	1887
09:42:00	71.35	71.40	71.35	+4.80	1	1886
09:41:49	71.35	71.40	71.35	+4.80	1	1885
09:41:29	71.35	71.40	71.35	+4.80	1	1884
09:41:08	71.40	71.45	71.40	+4.85	2	1883
09:40:59	71.40	71.45	71.40	+4.85	1	1881
09:40:50	71.40	71.45	71.40	+4.85	1	1880
09:40:10	71.45	71.50	71.45	+4.90	1	1879
09:40:07	71.45	71.50	71.45	+4.90	1	1878
09:40:05	71.40	71.45	71.45	+4.90	4	1877
09:40:04	71.40	71.45	71.45	+4.90	1	1873
09:39:46	71.35	71.45	71.45	+4.90	1	1872
09:39:43	71.35	71.45	71.45	+4.90	2	1871
09:39:15	71.45	71.50	71.45	+4.90	1	1869
09:38:30	71.45	71.50	71.45	+4.90	1	1868
09:38:25	71.40	71.45	71.45	+4.90	4	1867
09:38:02	71.40	71.45	71.45	+4.90	2	1863
09:37:10	71.40	71.45	71.45	+4.90	1	1861
09:36:57	71.40	71.45	71.45	+4.90	1	1860
09:36:41	71.40	71.45	71.40	+4.85	1	1859
09:36:40	71.40	71.45	71.40	+4.85	1	1858
09:36:32	71.35	71.40	71.40	+4.85	8	1857
09:36:11	71.30	71.35	71.35	+4.80	4	1849
09:35:55	71.30	71.35	71.35	+4.80	1	1845
09:35:51	71.25	71.30	71.30	+4.75	6	1844
09:34:59	71.25	71.30	71.25	+4.70	1	1838
09:34:31	71.25	71.30	71.30	+4.75	1	1837
09:34:29	71.25	71.30	71.25	+4.70	1	1836
09:34:16	71.25	71.30	71.30	+4.75	2	1835
09:33:59	71.25	71.30	71.30	+4.75	2	1833
09:33:54	71.25	71.30	71.25	+4.70	10	1831
09:33:52	71.25	71.30	71.25	+4.70	1	1821
09:33:43	71.20	71.25	71.25	+4.70	1	1820
09:33:39	71.20	71.25	71.25	+4.70	15	1819
09:33:32	71.20	71.25	71.25	+4.70	2	1804
09:33:32	71.15	71.20	71.20	+4.65	2	1802
09:33:30	71.15	71.20	71.15	+4.60	6	1800
09:33:21	71.20	71.25	71.20	+4.65	5	1794
09:33:04	71.20	71.25	71.20	+4.65	1	1789
09:32:20	71.20	71.25	71.20	+4.65	1	1788
09:32:04	71.20	71.25	71.20	+4.65	1	1787
09:32:03	71.15	71.20	71.20	+4.65	9	1786
09:32:01	71.15	71.20	71.15	+4.60	2	1777
09:31:47	71.15	71.20	71.15	+4.60	1	1775
09:31:44	71.15	71.20	71.15	+4.60	1	1774
09:31:43	71.15	71.20	71.15	+4.60	1	1773
09:31:42	71.10	71.15	71.15	+4.60	2	1772
09:31:38	71.15	71.20	71.15	+4.60	1	1770
09:31:30	71.15	71.20	71.15	+4.60	1	1769
09:31:29	71.15	71.20	71.15	+4.60	1	1768
09:31:26	71.15	71.20	71.15	+4.60	3	1767
09:31:16	71.15	71.20	71.15	+4.60	1	1764
09:31:06	71.15	71.20	71.15	+4.60	2	1763
09:30:58	71.15	71.20	71.15	+4.60	1	1761
09:30:56	71.15	71.20	71.15	+4.60	1	1760
09:30:55	71.15	71.20	71.15	+4.60	5	1759
09:30:52	71.15	71.20	71.15	+4.60	1	1754
09:30:23	71.15	71.20	71.15	+4.60	5	1753
09:30:10	71.15	71.20	71.15	+4.60	1	1748
09:30:07	71.15	71.20	71.20	+4.65	1	1747
09:29:24	71.15	71.20	71.20	+4.65	1	1746
09:29:05	71.15	71.25	71.15	+4.60	10	1745
09:29:05	71.15	71.20	71.20	+4.65	29	1735
09:28:59	71.15	71.20	71.15	+4.60	1	1706
09:28:58	71.15	71.20	71.15	+4.60	2	1705
09:28:50	71.15	71.20	71.15	+4.60	4	1703
09:28:42	71.15	71.20	71.15	+4.60	1	1699
09:28:28	71.15	71.20	71.15	+4.60	1	1698
09:28:10	71.15	71.20	71.15	+4.60	1	1697
09:28:02	71.15	71.20	71.15	+4.60	1	1696
09:28:00	71.15	71.20	71.15	+4.60	2	1695
09:27:58	71.15	71.20	71.15	+4.60	2	1693
09:27:55	71.15	71.20	71.15	+4.60	1	1691
09:27:53	71.15	71.20	71.15	+4.60	10	1690
09:27:46	71.15	71.20	71.15	+4.60	1	1680
09:27:44	71.15	71.20	71.15	+4.60	1	1679
09:27:41	71.15	71.20	71.15	+4.60	1	1678
09:27:41	71.15	71.20	71.20	+4.65	3	1677
09:27:28	71.15	71.20	71.15	+4.60	2	1674
09:27:24	71.15	71.20	71.15	+4.60	1	1672
09:27:06	71.15	71.20	71.15	+4.60	10	1671
09:27:01	71.10	71.15	71.15	+4.60	6	1661
09:26:19	71.10	71.15	71.15	+4.60	1	1655
09:26:19	71.10	71.15	71.10	+4.55	1	1654
09:26:06	71.10	71.15	71.10	+4.55	1	1653
09:26:02	71.10	71.15	71.15	+4.60	1	1652
09:25:48	71.05	71.10	71.10	+4.55	7	1651
09:25:37	71.05	71.10	71.05	+4.50	2	1644
09:25:28	71.05	71.10	71.10	+4.55	1	1642
09:25:06	71.05	71.15	71.15	+4.60	47	1641
09:25:06	71.05	71.10	71.10	+4.55	4	1594
09:24:54	71.05	71.10	71.10	+4.55	1	1590
09:24:37	71.05	71.10	71.10	+4.55	1	1589
09:24:29	71.00	71.05	71.05	+4.50	7	1588
09:24:15	71.00	71.05	71.00	+4.45	1	1581
09:23:52	71.00	71.15	71.00	+4.45	4	1580
09:23:52	71.00	71.05	71.05	+4.50	2	1576
09:23:36	71.00	71.05	71.05	+4.50	2	1574
09:23:25	71.00	71.10	71.10	+4.55	16	1572
09:23:22	71.00	71.10	71.10	+4.55	16	1556
09:23:19	71.00	71.05	71.05	+4.50	1	1540
09:23:15	71.00	71.10	71.00	+4.45	1	1539
09:23:02	71.00	71.05	71.05	+4.50	8	1538
09:22:56	71.00	71.05	71.00	+4.45	1	1530
09:22:55	71.00	71.05	71.00	+4.45	1	1529
09:22:48	71.00	71.05	71.00	+4.45	2	1528
09:22:38	70.90	71.00	71.00	+4.45	8	1526
09:22:33	70.90	71.00	71.00	+4.45	2	1518
09:22:32	70.90	71.00	71.00	+4.45	1	1516
09:22:24	70.90	70.95	71.05	+4.50	9	1515
09:22:24	70.90	70.95	70.95	+4.40	1	1506
09:22:14	70.95	71.00	71.00	+4.45	11	1505
09:22:14	70.95	71.00	71.00	+4.45	25	1494
09:21:54	70.95	71.00	71.00	+4.45	1	1469
09:21:53	70.95	71.00	70.95	+4.40	1	1468
09:21:44	70.95	71.00	70.95	+4.40	1	1467
09:20:32	71.00	71.05	71.00	+4.45	1	1466
09:20:27	71.00	71.05	71.00	+4.45	6	1465
09:20:27	71.00	71.05	71.00	+4.45	17	1459
09:20:06	71.00	71.05	71.05	+4.50	1	1442
09:19:33	71.05	71.10	71.05	+4.50	2	1441
09:19:22	71.05	71.10	71.05	+4.50	2	1439
09:18:59	71.05	71.10	71.10	+4.55	25	1437
09:18:59	71.05	71.10	71.05	+4.50	3	1412
09:18:37	71.05	71.10	71.05	+4.50	1	1409
09:18:19	71.05	71.10	71.10	+4.55	1	1408
09:18:00	71.00	71.05	71.05	+4.50	5	1407
09:17:57	71.00	71.05	71.05	+4.50	19	1402
09:17:57	71.00	71.05	71.00	+4.45	1	1383
09:17:48	70.90	70.95	70.95	+4.40	1	1382
09:17:46	70.95	71.00	71.00	+4.45	46	1381
09:17:46	70.95	71.00	71.00	+4.45	15	1335
09:17:46	70.95	71.00	71.00	+4.45	25	1320
09:17:46	70.95	71.00	71.00	+4.45	25	1295
09:17:21	70.90	70.95	70.95	+4.40	2	1270
09:17:02	70.85	71.00	70.85	+4.30	2	1268
09:16:46	70.85	71.00	70.85	+4.30	1	1266
09:16:42	70.85	70.90	70.90	+4.35	8	1265
09:16:27	70.85	70.90	70.90	+4.35	1	1257
09:16:00	70.85	70.95	70.95	+4.40	30	1256
09:15:59	70.85	70.95	70.95	+4.40	5	1226
09:15:54	70.85	70.90	70.90	+4.35	5	1221
09:15:46	70.85	70.90	70.90	+4.35	2	1216
09:15:11	70.85	70.90	70.90	+4.35	1	1214
09:15:04	70.85	70.90	70.90	+4.35	1	1213
09:14:53	70.85	70.90	70.90	+4.35	1	1212
09:14:49	70.90	70.95	70.90	+4.35	2	1211
09:14:44	70.90	70.95	70.90	+4.35	1	1209
09:14:39	70.90	70.95	70.90	+4.35	2	1208
09:14:39	70.90	70.95	70.90	+4.35	1	1206
09:14:35	70.90	70.95	70.90	+4.35	1	1205
09:14:31	70.90	70.95	70.90	+4.35	2	1204
09:14:26	70.90	70.95	70.90	+4.35	2	1202
09:14:24	70.90	70.95	70.95	+4.40	3	1200
09:14:23	70.90	70.95	70.90	+4.35	1	1197
09:14:21	70.85	70.90	70.90	+4.35	29	1196
09:14:21	70.85	70.90	70.90	+4.35	10	1167
09:14:21	70.85	70.90	70.90	+4.35	1	1157
09:14:19	70.85	70.90	70.90	+4.35	1	1156
09:14:18	70.85	70.90	70.90	+4.35	1	1155
09:14:17	70.85	70.90	70.85	+4.30	1	1154
09:14:17	70.85	70.90	70.90	+4.35	1	1153
09:14:16	70.85	70.90	70.90	+4.35	1	1152
09:14:15	70.85	70.90	70.90	+4.35	1	1151
09:14:13	70.85	70.90	70.90	+4.35	1	1150
09:14:12	70.85	70.90	70.90	+4.35	1	1149
09:14:11	70.85	70.90	70.90	+4.35	1	1148
09:14:10	70.85	70.90	70.90	+4.35	1	1147
09:14:09	70.85	70.90	70.90	+4.35	1	1146
09:14:08	70.85	70.90	70.85	+4.30	1	1145
09:14:08	70.85	70.90	70.90	+4.35	1	1144
09:14:06	70.85	70.90	70.90	+4.35	1	1143
09:14:05	70.85	70.90	70.90	+4.35	1	1142
09:14:04	70.85	70.90	70.90	+4.35	1	1141
09:14:03	70.85	70.90	70.90	+4.35	1	1140
09:14:01	70.85	70.90	70.90	+4.35	1	1139
09:14:00	70.85	70.90	70.90	+4.35	1	1138
09:13:59	70.85	70.90	70.90	+4.35	1	1137
09:13:58	70.85	70.90	70.90	+4.35	1	1136
09:13:57	70.85	70.90	70.90	+4.35	5	1135
09:13:57	70.85	70.90	70.90	+4.35	1	1130
09:13:56	70.85	70.90	70.90	+4.35	1	1129
09:13:55	70.85	70.90	70.90	+4.35	1	1128
09:13:53	70.85	70.90	70.90	+4.35	1	1127
09:13:52	70.85	70.90	70.90	+4.35	1	1126
09:13:51	70.85	70.90	70.90	+4.35	1	1125
09:13:50	70.85	70.90	70.90	+4.35	1	1124
09:13:49	70.85	70.90	70.90	+4.35	1	1123
09:13:48	70.85	70.90	70.90	+4.35	1	1122
09:13:47	70.85	70.90	70.90	+4.35	1	1121
09:13:45	70.80	70.85	70.85	+4.30	1	1120
09:13:44	70.80	70.85	70.85	+4.30	1	1119
09:13:44	70.80	70.85	70.85	+4.30	1	1118
09:13:35	70.85	70.90	70.85	+4.30	1	1117
09:13:35	70.85	70.90	70.85	+4.30	1	1116
09:13:32	70.85	70.90	70.85	+4.30	1	1115
09:13:21	70.85	70.90	70.85	+4.30	5	1114
09:13:06	70.85	70.90	70.85	+4.30	1	1109
09:12:59	70.85	70.90	70.85	+4.30	1	1108
09:12:58	70.85	70.90	70.90	+4.35	2	1107
09:12:54	70.85	70.90	70.85	+4.30	1	1105
09:12:52	70.85	70.90	70.85	+4.30	2	1104
09:12:52	70.85	70.90	70.85	+4.30	1	1102
09:12:45	70.85	70.90	70.85	+4.30	1	1101
09:12:33	70.80	70.85	70.85	+4.30	1	1100
09:12:27	70.80	70.85	70.85	+4.30	5	1099
09:12:03	70.80	70.85	70.85	+4.30	14	1094
09:11:45	70.85	70.90	70.85	+4.30	1	1080
09:11:31	70.80	70.85	70.85	+4.30	40	1079
09:11:27	70.80	70.85	70.80	+4.25	2	1039
09:11:23	70.80	70.85	70.80	+4.25	1	1037
09:11:22	70.80	70.85	70.80	+4.25	1	1036
09:11:18	70.75	70.80	70.80	+4.25	1	1035
09:11:17	70.75	70.80	70.80	+4.25	1	1034
09:11:15	70.75	70.80	70.80	+4.25	1	1033
09:11:15	70.75	70.80	70.80	+4.25	1	1032
09:11:13	70.75	70.80	70.80	+4.25	1	1031
09:11:08	70.75	70.80	70.75	+4.20	1	1030
09:11:00	70.75	70.80	70.75	+4.20	3	1029
09:10:55	70.75	70.80	70.75	+4.20	2	1026
09:10:46	70.75	70.80	70.75	+4.20	2	1024
09:10:38	70.75	70.85	70.75	+4.20	2	1022
09:10:37	70.75	70.80	70.80	+4.25	6	1020
09:10:33	70.75	70.80	70.75	+4.20	1	1014
09:10:16	70.75	70.80	70.75	+4.20	2	1013
09:10:05	70.75	70.85	70.85	+4.30	2	1011
09:09:58	70.75	70.80	70.80	+4.25	6	1009
09:08:53	70.80	70.85	70.85	+4.30	6	1003
09:08:44	70.80	70.85	70.80	+4.25	4	997
09:08:17	70.80	70.85	70.80	+4.25	1	993
09:08:07	70.80	70.85	70.85	+4.30	20	992
09:07:50	70.80	70.85	70.80	+4.25	1	972
09:07:49	70.80	70.85	70.80	+4.25	1	971
09:07:40	70.80	70.85	70.80	+4.25	2	970
09:07:25	70.80	70.85	70.80	+4.25	1	968
09:07:24	70.80	70.85	70.85	+4.30	1	967
09:07:12	70.80	70.85	70.85	+4.30	5	966
09:07:03	70.80	70.85	70.80	+4.25	10	961
09:06:54	70.80	70.85	70.85	+4.30	6	951
09:06:54	70.80	70.90	70.80	+4.25	2	945
09:06:52	70.85	70.90	70.85	+4.30	1	943
09:06:38	70.80	70.90	70.80	+4.25	30	942
09:06:37	70.80	70.85	70.85	+4.30	3	912
09:06:33	70.80	70.85	70.85	+4.30	1	909
09:06:33	70.80	70.85	70.80	+4.25	1	908
09:06:27	70.80	70.85	70.80	+4.25	3	907
09:06:26	70.80	70.85	70.80	+4.25	1	904
09:06:23	70.80	70.85	70.85	+4.30	7	903
09:06:12	70.80	70.85	70.80	+4.25	1	896
09:06:05	70.75	70.85	70.75	+4.20	2	895
09:06:01	70.75	70.80	70.80	+4.25	50	893
09:06:01	70.80	70.85	70.80	+4.25	22	843
09:05:57	70.80	70.85	70.85	+4.30	1	821
09:05:52	70.80	70.85	70.80	+4.25	4	820
09:05:52	70.80	70.85	70.85	+4.30	20	816
09:05:50	70.80	70.85	70.80	+4.25	1	796
09:05:49	70.80	70.85	70.80	+4.25	1	795
09:05:43	70.80	70.85	70.80	+4.25	1	794
09:05:06	70.80	70.85	70.85	+4.30	2	793
09:04:57	70.80	70.85	70.85	+4.30	9	791
09:04:54	70.80	70.85	70.80	+4.25	1	782
09:04:52	70.75	70.80	70.80	+4.25	1	781
09:04:48	70.75	70.80	70.80	+4.25	2	780
09:04:40	70.75	70.80	70.80	+4.25	8	778
09:04:31	70.75	70.80	70.75	+4.20	2	770
09:04:20	70.75	70.80	70.75	+4.20	1	768
09:04:12	70.80	70.90	70.80	+4.25	2	767
09:04:07	70.80	70.85	70.85	+4.30	16	765
09:04:06	70.75	70.80	70.80	+4.25	1	749
09:04:04	70.75	70.85	70.75	+4.20	2	748
09:04:02	70.75	70.80	70.80	+4.25	13	746
09:03:53	70.75	70.80	70.75	+4.20	2	733
09:03:53	70.75	70.80	70.75	+4.20	1	731
09:03:52	70.75	70.80	70.75	+4.20	1	730
09:03:50	70.75	70.80	70.75	+4.20	1	729
09:03:48	70.75	70.80	70.75	+4.20	4	728
09:03:43	70.75	70.80	70.75	+4.20	1	724
09:03:41	70.70	70.75	70.75	+4.20	2	723
09:03:28	70.75	70.80	70.70	+4.15	1	721
09:03:28	70.75	70.80	70.75	+4.20	4	720
09:03:25	70.80	70.85	70.80	+4.25	2	716
09:03:24	70.75	70.80	70.80	+4.25	3	714
09:03:23	70.75	70.80	70.75	+4.20	5	711
09:03:20	70.75	70.80	70.80	+4.25	1	706
09:03:09	70.75	70.80	70.80	+4.25	10	705
09:03:07	70.80	70.85	70.80	+4.25	1	695
09:03:06	70.80	70.85	70.80	+4.25	7	694
09:03:02	70.80	70.85	70.80	+4.25	2	687
09:02:50	70.80	70.95	70.80	+4.25	3	685
09:02:48	70.85	70.95	70.85	+4.30	1	682
09:02:43	70.75	70.80	70.80	+4.25	2	681
09:02:43	70.80	70.95	70.80	+4.25	1	679
09:02:33	70.80	70.95	70.95	+4.40	1	678
09:02:28	70.80	71.00	70.80	+4.25	1	677
09:02:28	70.80	71.00	71.00	+4.45	5	676
09:02:23	70.80	70.85	70.85	+4.30	1	671
09:02:21	70.80	70.85	70.80	+4.25	11	670
09:02:12	70.80	71.00	71.00	+4.45	2	659
09:02:05	70.90	71.00	70.85	+4.30	25	657
09:02:05	70.90	71.00	70.90	+4.35	25	632
09:02:05	70.90	71.00	71.00	+4.45	1	607
09:02:04	70.90	71.00	71.05	+4.50	1	606
09:02:04	70.90	71.00	71.00	+4.45	1	605
09:01:54	71.00	71.10	71.00	+4.45	14	604
09:01:53	71.00	71.10	71.00	+4.45	7	590
09:01:53	71.05	71.10	71.05	+4.50	1	583
09:01:52	71.05	71.10	71.10	+4.55	1	582
09:01:50	71.05	71.10	71.05	+4.50	1	581
09:01:49	71.05	71.10	71.05	+4.50	3	580
09:01:44	71.05	71.10	71.10	+4.55	1	577
09:01:42	71.05	71.10	71.05	+4.50	1	576
09:01:39	71.05	71.10	71.05	+4.50	3	575
09:01:38	71.05	71.10	71.10	+4.55	1	572
09:01:36	71.05	71.10	71.05	+4.50	1	571
09:01:33	71.05	71.10	71.05	+4.50	2	570
09:01:28	71.00	71.10	71.00	+4.45	2	568
09:01:25	71.00	71.10	71.00	+4.45	1	566
09:01:25	71.00	71.10	71.10	+4.55	1	565
09:01:22	71.00	71.10	71.00	+4.45	2	564
09:01:08	71.00	71.20	71.00	+4.45	1	562
09:01:07	71.00	71.20	71.00	+4.45	2	561
09:01:05	71.00	71.20	71.00	+4.45	1	559
09:01:04	70.95	71.00	71.00	+4.45	15	558
09:01:03	70.95	71.00	71.00	+4.45	16	543
09:01:03	70.95	71.00	71.00	+4.45	25	527
09:01:02	70.85	70.90	70.90	+4.35	3	502
09:01:02	70.80	70.90	70.90	+4.35	6	499
09:01:00	70.80	70.90	70.80	+4.25	3	493
09:00:56	70.80	71.00	70.80	+4.25	1	490
09:00:54	70.80	71.00	70.80	+4.25	1	489
09:00:52	70.60	70.75	70.75	+4.20	2	488
09:00:50	70.75	70.95	70.75	+4.20	8	486
09:00:50	70.75	70.95	70.75	+4.20	1	478
09:00:49	70.75	70.90	70.90	+4.35	2	477
09:00:48	70.75	70.90	70.75	+4.20	1	475
09:00:43	70.85	70.90	70.85	+4.30	2	474
09:00:41	70.35	70.95	70.35	+3.80	3	472
09:00:38	70.70	70.95	70.70	+4.15	4	469
09:00:38	70.70	70.75	70.75	+4.20	26	465
09:00:38	70.70	70.75	70.70	+4.15	10	439
09:00:35	70.75	71.00	70.75	+4.20	1	429
09:00:34	70.75	71.00	70.75	+4.20	1	428
09:00:34	70.75	71.00	70.75	+4.20	1	427
09:00:30	70.75	71.00	70.75	+4.20	10	426
09:00:27	70.25	71.00	70.25	+3.70	10	416
09:00:25	70.25	70.70	70.70	+4.15	10	406
09:00:22	70.25	70.60	70.60	+4.05	2	396
09:00:22	70.20	70.55	70.55	+4.00	5	394
09:00:15	69.75	70.50	70.50	+3.95	59	389
09:00:11	69.75	70.20	70.20	+3.65	1	330
09:00:11	69.75	70.10	70.10	+3.55	1	329
09:00:11	69.75	70.05	70.05	+3.50	1	328
09:00:11	69.75	70.00	70.00	+3.45	72	327
09:00:11	69.75	69.80	70.00	+3.45	2	255
09:00:11	69.75	69.80	69.95	+3.40	11	253
09:00:11	69.75	69.80	69.90	+3.35	1	242
09:00:11	69.75	69.80	69.80	+3.25	6	241
09:00:11	--	--	69.75	+3.20	235	235

　

其他人也逛...

Boxman純水加蓋厚型濕紙巾80抽*12包

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

麥當勞豬肉滿福堡好禮即享券

Office 2024 家用版盒裝

MyCard 10000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

麥當勞薯條(中)即享券

POCO X7 Pro 5G 12G/256GB

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MyCard 3000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

PChome 購物儲值1,000元

【享樂券】統一超商50元虛擬商品卡_電子憑證

外資買超史上第2大敲進群創友...

【台股盤後】收漲1531點創史上...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧永笙-KY擬4月下旬掛牌暫定承銷...
‧儒鴻首季營收96億元同期次高看...
‧3月CPI年增1.2% 油價漲勢遞延、...

加密貨幣

比特幣BTC	71835.97	2,976.59	4.32%
以太幣ETH	2229.39	121.61	5.77%
瑞波幣XRP	1.36	0.04	2.94%
比特幣現金BCH	445.78	10.63	2.44%
萊特幣LTC	54.67	1.13	2.11%
卡達幣ADA	0.255202	0.01	3.70%
波場幣TRX	0.318214	0.00	0.51%
恆星幣XLM	0.159985	0.00	2.76%

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。