最新國銀新南向斬獲驚人　澳洲新加坡成長最多熱門Alphabet為AI籌資　巴菲特公司加碼入股100億美元

更新報價

川　寶 (1595) 半導體業上櫃

76.40 ▼-3.60 -4.50% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.60	2,474	76.30	7	76.40	6	78.60	79.70	75.00	80.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	76.30	76.40	76.40	-3.60	87	2474
13:24:45	76.30	76.40	76.40	-3.60	1	2387
13:24:44	76.30	76.40	76.40	-3.60	2	2386
13:24:30	76.40	76.50	76.40	-3.60	1	2384
13:24:15	76.30	76.40	76.40	-3.60	1	2383
13:24:09	76.30	76.50	76.30	-3.70	1	2382
13:23:46	76.30	76.50	76.50	-3.50	1	2381
13:23:40	76.50	76.70	76.50	-3.50	1	2380
13:23:33	76.40	76.70	76.40	-3.60	3	2379
13:22:45	76.30	76.50	76.50	-3.50	1	2376
13:22:44	76.50	76.70	76.50	-3.50	5	2375
13:22:33	76.50	76.80	76.50	-3.50	2	2370
13:22:30	76.50	76.80	76.50	-3.50	1	2368
13:22:09	76.50	76.70	76.70	-3.30	2	2367
13:21:51	76.50	76.70	76.70	-3.30	3	2365
13:21:21	76.50	76.60	76.60	-3.40	1	2362
13:20:57	76.50	76.60	76.60	-3.40	1	2361
13:20:57	76.50	76.60	76.60	-3.40	4	2360
13:20:38	76.50	76.60	76.60	-3.40	1	2356
13:20:34	76.50	76.60	76.50	-3.50	1	2355
13:19:57	76.50	76.70	76.50	-3.50	5	2354
13:19:33	76.50	76.70	76.50	-3.50	1	2349
13:19:07	76.50	76.70	76.50	-3.50	1	2348
13:19:07	76.40	76.60	76.60	-3.40	1	2347
13:19:06	76.20	76.50	76.50	-3.50	8	2346
13:18:59	76.20	76.50	76.50	-3.50	1	2338
13:18:50	76.20	76.40	76.40	-3.60	1	2337
13:18:39	76.20	76.50	76.50	-3.50	1	2336
13:18:38	76.20	76.40	76.40	-3.60	1	2335
13:17:57	76.20	76.50	76.50	-3.50	3	2334
13:17:19	76.20	76.50	76.20	-3.80	1	2331
13:17:04	76.20	76.50	76.20	-3.80	2	2330
13:16:55	76.30	76.50	76.20	-3.80	1	2328
13:16:55	76.30	76.50	76.30	-3.70	4	2327
13:16:41	76.30	76.40	76.40	-3.60	1	2323
13:16:19	76.20	76.40	76.40	-3.60	1	2322
13:16:16	76.20	76.40	76.40	-3.60	2	2321
13:15:58	76.20	76.40	76.40	-3.60	2	2319
13:15:20	76.20	76.40	76.40	-3.60	1	2317
13:15:05	76.20	76.40	76.40	-3.60	1	2316
13:15:05	76.10	76.30	76.30	-3.70	5	2315
13:15:04	76.10	76.30	76.10	-3.90	1	2310
13:13:50	76.20	76.40	76.10	-3.90	4	2309
13:13:50	76.20	76.40	76.20	-3.80	11	2305
13:12:06	76.40	76.60	76.30	-3.70	4	2294
13:12:06	76.40	76.60	76.40	-3.60	1	2290
13:12:00	76.40	76.60	76.40	-3.60	1	2289
13:11:55	76.50	76.60	76.50	-3.50	1	2288
13:11:51	76.50	76.60	76.60	-3.40	1	2287
13:11:39	76.30	76.50	76.50	-3.50	3	2286
13:11:12	76.30	76.50	76.50	-3.50	1	2283
13:11:11	76.40	76.50	76.40	-3.60	2	2282
13:11:00	76.50	76.60	76.50	-3.50	3	2280
13:10:32	76.50	76.60	76.50	-3.50	1	2277
13:10:00	76.50	76.60	76.60	-3.40	1	2276
13:10:00	76.50	76.60	76.50	-3.50	6	2275
13:09:29	76.50	76.60	76.60	-3.40	1	2269
13:08:32	76.40	76.50	76.50	-3.50	1	2268
13:07:46	76.30	76.50	76.50	-3.50	1	2267
13:07:08	76.20	76.50	76.50	-3.50	4	2266
13:07:04	76.10	76.50	76.50	-3.50	2	2262
13:05:59	76.10	76.50	76.50	-3.50	1	2260
13:05:42	76.10	76.40	76.40	-3.60	2	2259
13:04:17	76.10	76.30	76.30	-3.70	1	2257
13:03:51	76.10	76.20	76.20	-3.80	1	2256
13:02:33	76.10	76.20	76.20	-3.80	1	2255
13:02:20	76.20	76.30	76.20	-3.80	1	2254
13:01:50	76.10	76.40	76.10	-3.90	1	2253
13:01:37	76.10	76.40	76.10	-3.90	1	2252
13:01:26	76.10	76.30	76.30	-3.70	1	2251
13:00:49	76.20	76.30	76.30	-3.70	2	2250
13:00:49	76.10	76.20	76.20	-3.80	13	2248
13:00:19	76.20	76.30	76.20	-3.80	1	2235
13:00:19	76.20	76.30	76.20	-3.80	5	2234
13:00:00	76.30	76.40	76.30	-3.70	4	2229
12:59:58	76.30	76.40	76.30	-3.70	1	2225
12:59:40	76.40	76.50	76.30	-3.70	2	2224
12:59:40	76.40	76.50	76.40	-3.60	2	2222
12:59:37	76.40	76.50	76.40	-3.60	1	2220
12:58:47	76.40	76.60	76.40	-3.60	5	2219
12:58:18	76.30	76.50	76.50	-3.50	3	2214
12:58:03	76.20	76.40	76.50	-3.50	1	2211
12:58:03	76.20	76.40	76.40	-3.60	1	2210
12:57:29	76.20	76.40	76.40	-3.60	1	2209
12:57:26	76.20	76.40	76.40	-3.60	1	2208
12:56:37	76.20	76.40	76.40	-3.60	2	2207
12:56:20	76.20	76.30	76.30	-3.70	1	2205
12:56:20	76.30	76.40	76.30	-3.70	6	2204
12:55:18	76.20	76.30	76.30	-3.70	1	2198
12:55:00	76.20	76.30	76.30	-3.70	1	2197
12:54:48	76.20	76.30	76.30	-3.70	1	2196
12:54:39	76.30	76.40	76.30	-3.70	6	2195
12:53:16	76.30	76.50	76.30	-3.70	1	2189
12:53:07	76.40	76.50	76.40	-3.60	1	2188
12:50:05	76.30	76.60	76.30	-3.70	1	2187
12:49:43	76.30	76.70	76.30	-3.70	1	2186
12:49:20	76.40	76.70	76.40	-3.60	3	2185
12:49:05	76.50	76.70	76.50	-3.50	6	2182
12:48:28	76.70	76.80	76.70	-3.30	1	2176
12:48:28	76.70	76.80	76.70	-3.30	2	2175
12:47:43	76.70	76.80	76.70	-3.30	1	2173
12:47:15	76.50	76.70	76.70	-3.30	3	2172
12:46:09	76.50	76.70	76.50	-3.50	1	2169
12:45:57	76.50	76.70	76.50	-3.50	2	2168
12:45:27	76.50	76.70	76.50	-3.50	5	2166
12:44:57	76.40	76.50	76.50	-3.50	1	2161
12:43:36	76.40	76.50	76.50	-3.50	4	2160
12:43:36	76.50	76.70	76.50	-3.50	2	2156
12:38:35	76.50	76.80	76.50	-3.50	1	2154
12:37:32	76.50	76.80	76.50	-3.50	1	2153
12:37:26	76.50	76.60	76.60	-3.40	1	2152
12:37:22	76.50	76.80	76.50	-3.50	1	2151
12:37:10	76.60	76.80	76.60	-3.40	5	2150
12:33:24	76.60	76.80	76.80	-3.20	1	2145
12:33:24	76.80	76.90	76.80	-3.20	1	2144
12:33:13	76.80	76.90	76.80	-3.20	1	2143
12:32:43	76.60	76.80	76.80	-3.20	1	2142
12:30:50	76.60	76.80	76.80	-3.20	2	2141
12:30:06	76.70	76.90	76.70	-3.30	3	2139
12:29:55	76.60	76.90	76.60	-3.40	2	2136
12:29:23	76.70	76.90	76.70	-3.30	2	2134
12:27:37	76.60	76.70	76.70	-3.30	1	2132
12:27:37	76.70	76.90	76.70	-3.30	2	2131
12:25:37	76.60	76.90	76.90	-3.10	1	2129
12:23:37	76.60	76.90	76.90	-3.10	2	2128
12:23:37	76.60	76.80	76.80	-3.20	1	2126
12:23:34	76.70	76.80	76.70	-3.30	1	2125
12:23:33	76.60	76.70	76.70	-3.30	1	2124
12:21:11	76.60	76.70	76.70	-3.30	1	2123
12:20:13	76.60	76.80	76.80	-3.20	1	2122
12:19:13	76.50	76.80	76.80	-3.20	2	2121
12:18:16	76.50	76.60	76.60	-3.40	4	2119
12:18:16	76.40	76.50	76.50	-3.50	5	2115
12:18:15	76.40	76.50	76.40	-3.60	1	2110
12:16:59	76.30	76.50	76.50	-3.50	3	2109
12:14:31	76.40	76.50	76.40	-3.60	4	2106
12:13:13	76.50	76.60	76.50	-3.50	2	2102
12:12:46	76.20	76.50	76.50	-3.50	2	2100
12:12:46	76.20	76.40	76.40	-3.60	1	2098
12:08:45	76.40	76.60	76.40	-3.60	5	2097
12:06:16	76.30	76.50	76.50	-3.50	3	2092
12:06:16	76.40	76.50	76.40	-3.60	1	2089
12:05:45	76.20	76.40	76.40	-3.60	2	2088
12:04:48	76.30	76.40	76.30	-3.70	1	2086
12:02:51	76.30	76.50	76.30	-3.70	1	2085
12:02:18	76.30	76.60	76.30	-3.70	2	2084
12:02:11	76.40	76.60	76.40	-3.60	1	2082
11:56:11	76.60	76.70	76.60	-3.40	2	2081
11:54:03	76.60	76.80	76.60	-3.40	1	2079
11:53:37	76.30	76.50	76.50	-3.50	9	2078
11:53:22	76.10	76.40	76.40	-3.60	2	2069
11:51:02	76.00	76.20	76.20	-3.80	1	2067
11:50:10	76.00	76.20	76.00	-4.00	2	2066
11:49:14	76.00	76.20	76.20	-3.80	2	2064
11:46:52	76.20	76.40	76.20	-3.80	1	2062
11:46:32	76.00	76.30	76.30	-3.70	1	2061
11:46:32	76.00	76.10	76.10	-3.90	1	2060
11:44:51	76.10	76.30	76.10	-3.90	1	2059
11:44:49	76.10	76.30	76.10	-3.90	2	2058
11:42:04	76.40	76.50	76.40	-3.60	2	2056
11:40:48	76.40	76.50	76.40	-3.60	2	2054
11:40:48	76.40	76.50	76.40	-3.60	1	2052
11:40:48	76.40	76.50	76.40	-3.60	1	2051
11:40:31	76.10	76.40	76.40	-3.60	2	2050
11:36:35	75.80	76.00	76.00	-4.00	1	2048
11:36:35	75.80	76.00	76.00	-4.00	7	2047
11:36:35	75.70	76.00	76.00	-4.00	12	2040
11:36:07	75.70	75.80	75.80	-4.20	7	2028
11:36:07	75.70	75.80	75.80	-4.20	2	2021
11:36:04	75.70	75.80	75.80	-4.20	1	2019
11:35:53	75.70	75.80	75.80	-4.20	1	2018
11:35:42	75.70	75.80	75.80	-4.20	1	2017
11:34:58	75.60	75.80	75.80	-4.20	1	2016
11:33:28	75.50	75.80	75.80	-4.20	1	2015
11:33:13	75.50	75.80	75.50	-4.50	1	2014
11:31:50	75.30	75.70	75.30	-4.70	1	2013
11:31:31	75.30	75.70	75.70	-4.30	1	2012
11:30:28	75.00	75.10	75.10	-4.90	4	2011
11:29:53	75.10	75.50	75.10	-4.90	1	2007
11:29:31	75.20	75.60	75.20	-4.80	1	2006
11:29:14	75.00	75.20	75.20	-4.80	1	2005
11:29:11	75.10	75.20	75.10	-4.90	1	2004
11:28:09	75.00	75.10	75.10	-4.90	1	2003
11:27:49	75.10	75.50	75.10	-4.90	3	2002
11:27:41	75.00	75.10	75.10	-4.90	10	1999
11:27:41	74.90	75.00	75.00	-5.00	2	1989
11:27:41	74.90	75.00	75.00	-5.00	25	1987
11:27:41	75.00	75.10	75.00	-5.00	5	1962
11:27:39	75.00	75.10	75.00	-5.00	14	1957
11:27:22	75.00	75.10	75.00	-5.00	14	1943
11:27:21	75.00	75.10	75.00	-5.00	2	1929
11:27:19	75.00	75.10	75.10	-4.90	1	1927
11:27:17	75.00	75.10	75.00	-5.00	10	1926
11:27:10	75.00	75.10	75.00	-5.00	1	1916
11:27:04	75.00	75.10	75.10	-4.90	1	1915
11:27:01	75.10	75.20	75.10	-4.90	9	1914
11:26:47	75.10	75.30	75.10	-4.90	1	1905
11:26:43	75.20	75.50	75.20	-4.80	3	1904
11:26:41	75.20	75.60	75.20	-4.80	8	1901
11:26:26	75.20	75.30	75.30	-4.70	1	1893
11:26:14	75.40	75.70	75.30	-4.70	7	1892
11:26:14	75.40	75.70	75.40	-4.60	1	1885
11:25:45	75.70	75.80	75.70	-4.30	3	1884
11:25:24	75.70	75.80	75.80	-4.20	1	1881
11:25:13	75.60	75.70	75.70	-4.30	1	1880
11:24:06	75.50	75.70	75.50	-4.50	2	1879
11:23:15	75.40	75.80	75.80	-4.20	1	1877
11:23:13	75.50	75.80	75.50	-4.50	3	1876
11:22:58	75.50	75.80	75.80	-4.20	1	1873
11:21:17	75.40	75.80	75.80	-4.20	3	1872
11:21:02	75.50	75.90	75.30	-4.70	4	1869
11:21:02	75.50	75.90	75.40	-4.60	3	1865
11:21:02	75.50	75.90	75.50	-4.50	5	1862
11:20:46	75.40	75.60	75.60	-4.40	2	1857
11:20:46	75.40	75.60	75.60	-4.40	7	1855
11:20:46	75.60	75.90	75.60	-4.40	1	1848
11:20:21	75.60	75.80	75.60	-4.40	1	1847
11:19:49	75.40	75.80	75.80	-4.20	5	1846
11:19:49	75.50	75.80	75.50	-4.50	2	1841
11:19:49	75.40	75.50	75.50	-4.50	1	1839
11:19:49	75.40	75.50	75.50	-4.50	1	1838
11:19:49	75.40	75.50	75.50	-4.50	2	1837
11:19:49	75.80	75.90	75.50	-4.50	12	1835
11:19:49	75.80	75.90	75.60	-4.40	8	1823
11:19:49	75.80	75.90	75.70	-4.30	5	1815
11:19:49	75.80	75.90	75.80	-4.20	1	1810
11:19:47	75.80	76.00	75.80	-4.20	1	1809
11:19:36	75.80	76.00	75.80	-4.20	1	1808
11:19:27	75.80	75.90	75.90	-4.10	1	1807
11:19:24	75.80	75.90	75.90	-4.10	1	1806
11:19:23	75.90	76.00	75.90	-4.10	2	1805
11:19:22	76.00	76.10	76.00	-4.00	19	1803
11:19:21	76.10	76.20	76.10	-3.90	7	1784
11:18:50	76.20	76.30	76.20	-3.80	1	1777
11:18:50	76.20	76.30	76.20	-3.80	3	1776
11:18:47	76.30	76.40	76.30	-3.70	1	1773
11:18:46	76.30	76.40	76.30	-3.70	4	1772
11:17:17	76.40	76.50	76.40	-3.60	1	1768
11:17:15	76.40	76.50	76.40	-3.60	5	1767
11:17:15	76.40	76.50	76.40	-3.60	1	1762
11:17:15	76.50	76.70	76.50	-3.50	10	1761
11:16:42	76.50	76.70	76.50	-3.50	1	1751
11:16:04	76.50	76.60	76.60	-3.40	2	1750
11:15:16	76.70	76.80	76.70	-3.30	4	1748
11:15:16	76.70	76.80	76.70	-3.30	21	1744
11:14:41	76.70	76.80	76.70	-3.30	1	1723
11:14:10	76.80	77.00	76.80	-3.20	1	1722
11:14:10	76.80	77.00	76.80	-3.20	1	1721
11:13:53	76.80	77.00	77.00	-3.00	2	1720
11:11:30	77.00	77.20	77.00	-3.00	2	1718
11:11:14	76.80	77.00	77.00	-3.00	3	1716
11:08:58	76.70	77.00	77.00	-3.00	3	1713
11:08:34	77.00	77.20	77.00	-3.00	3	1710
11:05:32	77.00	77.30	77.00	-3.00	2	1707
11:03:54	76.90	77.00	77.00	-3.00	1	1705
11:03:54	77.10	77.50	77.00	-3.00	5	1704
11:03:54	77.10	77.50	77.10	-2.90	4	1699
11:02:33	77.00	77.40	77.00	-3.00	1	1695
11:02:09	77.00	77.10	77.10	-2.90	1	1694
11:01:58	77.00	77.40	77.00	-3.00	3	1693
11:01:51	77.10	77.40	77.10	-2.90	2	1690
11:00:09	76.90	77.10	77.10	-2.90	2	1688
11:00:08	76.80	77.10	77.10	-2.90	2	1686
11:00:08	76.80	77.10	77.10	-2.90	2	1684
10:59:10	76.70	77.10	76.70	-3.30	2	1682
10:56:41	76.50	76.70	76.70	-3.30	2	1680
10:55:40	76.60	76.70	76.60	-3.40	1	1678
10:54:32	76.50	76.60	76.60	-3.40	1	1677
10:53:24	76.50	76.60	76.60	-3.40	1	1676
10:52:10	76.50	76.60	76.60	-3.40	1	1675
10:51:50	76.60	76.70	76.60	-3.40	1	1674
10:50:38	76.60	76.70	76.60	-3.40	1	1673
10:50:27	76.60	76.70	76.70	-3.30	1	1672
10:46:09	76.50	76.60	76.60	-3.40	1	1671
10:45:18	76.50	76.80	76.50	-3.50	2	1670
10:43:33	76.60	76.90	76.60	-3.40	5	1668
10:43:33	76.60	76.90	76.60	-3.40	1	1663
10:43:33	76.70	76.90	76.70	-3.30	1	1662
10:42:19	76.70	76.90	76.70	-3.30	2	1661
10:40:57	76.60	76.70	76.70	-3.30	2	1659
10:39:18	76.70	76.80	76.70	-3.30	1	1657
10:39:18	76.70	76.80	76.70	-3.30	1	1656
10:38:24	76.70	76.80	76.70	-3.30	1	1655
10:37:26	76.80	77.00	76.80	-3.20	7	1654
10:37:26	76.80	77.00	76.80	-3.20	2	1647
10:36:59	76.90	77.00	76.90	-3.10	1	1645
10:36:26	76.90	77.00	76.90	-3.10	1	1644
10:36:15	77.00	77.10	77.00	-3.00	1	1643
10:36:12	77.00	77.10	77.00	-3.00	1	1642
10:36:12	77.00	77.10	77.00	-3.00	1	1641
10:36:12	76.90	77.00	77.00	-3.00	2	1640
10:35:10	76.70	76.80	76.80	-3.20	1	1638
10:34:48	76.60	76.70	76.70	-3.30	1	1637
10:34:13	76.60	76.70	76.70	-3.30	1	1636
10:33:06	76.40	76.60	76.60	-3.40	1	1635
10:30:47	76.50	76.70	76.40	-3.60	5	1634
10:30:47	76.50	76.70	76.50	-3.50	3	1629
10:30:06	76.40	76.50	76.50	-3.50	1	1626
10:29:51	76.40	76.50	76.40	-3.60	3	1625
10:29:43	76.40	76.50	76.40	-3.60	1	1622
10:29:24	76.30	76.50	76.30	-3.70	2	1621
10:29:02	76.30	76.50	76.30	-3.70	1	1619
10:28:47	76.30	76.50	76.20	-3.80	1	1618
10:28:47	76.30	76.50	76.30	-3.70	1	1617
10:28:30	76.30	76.50	76.30	-3.70	1	1616
10:28:23	76.30	76.50	76.30	-3.70	1	1615
10:28:18	76.40	76.50	76.40	-3.60	1	1614
10:28:07	76.50	76.70	76.50	-3.50	1	1613
10:28:00	76.50	76.70	76.50	-3.50	1	1612
10:26:54	76.40	76.70	76.40	-3.60	1	1611
10:26:49	76.70	76.90	76.70	-3.30	1	1610
10:26:49	76.80	76.90	76.80	-3.20	3	1609
10:26:49	76.80	77.00	76.80	-3.20	7	1606
10:26:49	76.80	77.00	76.80	-3.20	20	1599
10:26:19	77.00	77.10	77.00	-3.00	13	1579
10:26:19	77.10	77.30	77.10	-2.90	5	1566
10:25:59	77.10	77.40	77.10	-2.90	1	1561
10:25:22	77.20	77.40	77.10	-2.90	3	1560
10:25:22	77.20	77.40	77.20	-2.80	2	1557
10:23:57	77.20	77.40	77.20	-2.80	1	1555
10:23:57	77.30	77.40	77.30	-2.70	5	1554
10:23:24	77.50	77.70	77.50	-2.50	1	1549
10:20:32	77.30	77.50	77.50	-2.50	1	1548
10:20:05	77.50	77.90	77.50	-2.50	2	1547
10:19:07	77.70	77.90	77.70	-2.30	1	1545
10:18:54	77.60	77.80	77.80	-2.20	1	1544
10:18:49	77.50	77.70	77.70	-2.30	2	1543
10:18:49	77.40	77.60	77.60	-2.40	12	1541
10:18:45	77.40	77.50	77.50	-2.50	3	1529
10:18:45	77.30	77.40	77.40	-2.60	1	1526
10:17:36	77.10	77.30	77.30	-2.70	2	1525
10:17:18	77.00	77.10	77.10	-2.90	3	1523
10:17:18	77.10	77.30	77.10	-2.90	3	1520
10:17:02	77.10	77.30	77.10	-2.90	2	1517
10:16:52	77.10	77.30	77.10	-2.90	1	1515
10:16:42	77.10	77.20	77.10	-2.90	2	1514
10:16:13	77.20	77.40	77.20	-2.80	4	1512
10:14:07	77.20	77.50	77.20	-2.80	1	1508
10:12:07	77.50	77.60	77.50	-2.50	1	1507
10:11:28	77.50	77.60	77.50	-2.50	1	1506
10:11:20	77.50	77.60	77.50	-2.50	1	1505
10:10:52	77.20	77.50	77.50	-2.50	1	1504
10:09:56	77.30	77.60	77.60	-2.40	1	1503
10:09:35	77.60	77.70	77.60	-2.40	3	1502
10:09:24	77.60	77.70	77.60	-2.40	1	1499
10:08:52	77.20	77.50	77.50	-2.50	11	1498
10:07:37	77.20	77.40	77.40	-2.60	2	1487
10:07:02	76.90	77.20	77.20	-2.80	1	1485
10:05:29	76.90	77.00	77.00	-3.00	2	1484
10:05:15	76.90	77.00	77.00	-3.00	1	1482
10:05:14	77.00	77.20	76.90	-3.10	5	1481
10:05:14	77.00	77.20	77.00	-3.00	4	1476
10:05:05	77.00	77.20	77.00	-3.00	1	1472
10:05:05	77.10	77.20	77.10	-2.90	1	1471
10:04:55	76.90	77.00	77.00	-3.00	2	1470
10:03:06	77.00	77.30	77.00	-3.00	2	1468
10:03:06	77.00	77.10	77.10	-2.90	1	1466
10:02:42	77.00	77.10	77.00	-3.00	1	1465
10:02:41	77.10	77.30	77.10	-2.90	1	1464
10:01:36	77.10	77.30	77.10	-2.90	2	1463
10:00:17	77.00	77.10	77.10	-2.90	1	1461
09:58:58	76.90	77.10	77.10	-2.90	1	1460
09:58:33	77.00	77.10	77.00	-3.00	1	1459
09:58:10	77.00	77.10	77.00	-3.00	1	1458
09:57:32	77.00	77.10	77.00	-3.00	1	1457
09:57:28	77.10	77.30	77.10	-2.90	1	1456
09:57:18	77.10	77.40	77.10	-2.90	1	1455
09:56:42	77.10	77.40	77.10	-2.90	1	1454
09:56:01	77.10	77.40	77.10	-2.90	1	1453
09:55:25	77.10	77.20	77.20	-2.80	1	1452
09:54:57	77.20	77.40	77.20	-2.80	3	1451
09:53:22	77.10	77.20	77.20	-2.80	1	1448
09:53:20	77.10	77.20	77.20	-2.80	1	1447
09:53:20	77.10	77.20	77.20	-2.80	2	1446
09:51:08	77.00	77.20	77.00	-3.00	1	1444
09:51:07	76.90	77.00	77.00	-3.00	3	1443
09:51:07	76.80	77.00	77.00	-3.00	8	1440
09:50:57	76.80	76.90	76.90	-3.10	2	1432
09:49:28	76.70	76.80	76.80	-3.20	1	1430
09:49:24	76.60	76.80	76.60	-3.40	2	1429
09:49:20	76.50	76.70	76.70	-3.30	3	1427
09:48:39	76.30	76.50	76.50	-3.50	1	1424
09:48:08	76.50	76.70	76.70	-3.30	1	1423
09:47:20	76.40	76.70	76.70	-3.30	2	1422
09:47:20	76.30	76.60	76.60	-3.40	1	1420
09:47:20	76.50	76.80	76.30	-3.70	2	1419
09:47:20	76.50	76.80	76.50	-3.50	3	1417
09:46:57	76.50	76.80	76.50	-3.50	4	1414
09:46:29	76.70	76.80	76.70	-3.30	1	1410
09:46:00	76.50	76.80	76.50	-3.50	1	1409
09:45:37	76.60	76.80	76.60	-3.40	2	1408
09:45:31	76.60	76.70	76.70	-3.30	3	1406
09:45:21	76.70	76.80	76.70	-3.30	1	1403
09:44:32	76.80	77.00	76.80	-3.20	3	1402
09:43:32	76.80	77.00	76.80	-3.20	2	1399
09:42:40	76.80	77.00	77.00	-3.00	1	1397
09:41:09	77.00	77.10	77.00	-3.00	1	1396
09:41:09	77.00	77.10	77.00	-3.00	1	1395
09:40:57	77.00	77.10	77.00	-3.00	1	1394
09:40:51	77.00	77.10	77.00	-3.00	5	1393
09:40:11	77.10	77.20	77.10	-2.90	1	1388
09:40:06	77.10	77.20	77.10	-2.90	1	1387
09:39:32	77.10	77.20	77.20	-2.80	1	1386
09:38:34	77.00	77.20	77.20	-2.80	1	1385
09:38:07	77.30	77.40	77.30	-2.70	4	1384
09:37:45	77.40	77.60	77.60	-2.40	1	1380
09:37:28	77.50	77.70	77.50	-2.50	1	1379
09:37:18	77.70	77.80	77.70	-2.30	9	1378
09:37:14	77.80	77.90	77.80	-2.20	1	1369
09:37:07	77.80	77.90	77.80	-2.20	2	1368
09:36:55	77.70	77.80	77.80	-2.20	1	1366
09:36:54	77.50	77.70	77.70	-2.30	1	1365
09:36:52	77.50	77.70	77.70	-2.30	1	1364
09:36:40	77.50	77.70	77.70	-2.30	1	1363
09:36:23	77.50	77.70	77.70	-2.30	2	1362
09:34:54	77.70	77.80	77.70	-2.30	1	1360
09:34:53	77.40	77.70	77.70	-2.30	1	1359
09:34:43	77.50	77.70	77.70	-2.30	1	1358
09:34:28	77.40	77.70	77.70	-2.30	1	1357
09:34:28	77.40	77.60	77.60	-2.40	4	1356
09:34:28	77.30	77.40	77.50	-2.50	4	1352
09:34:28	77.30	77.40	77.40	-2.60	2	1348
09:34:18	77.30	77.40	77.40	-2.60	1	1346
09:34:05	77.30	77.40	77.40	-2.60	1	1345
09:33:54	77.30	77.40	77.40	-2.60	1	1344
09:33:43	77.40	77.50	77.40	-2.60	1	1343
09:33:29	77.30	77.40	77.40	-2.60	2	1342
09:33:29	77.30	77.40	77.40	-2.60	7	1340
09:32:37	77.20	77.40	77.20	-2.80	2	1333
09:32:35	77.20	77.30	77.30	-2.70	2	1331
09:32:35	77.10	77.30	77.30	-2.70	8	1329
09:32:35	77.00	77.20	77.20	-2.80	2	1321
09:32:35	77.00	77.20	77.20	-2.80	10	1319
09:32:08	76.90	77.10	77.10	-2.90	2	1309
09:31:56	77.00	77.10	77.00	-3.00	3	1307
09:31:53	77.00	77.10	77.10	-2.90	1	1304
09:31:33	76.90	77.00	77.00	-3.00	1	1303
09:31:21	76.90	77.00	77.00	-3.00	1	1302
09:31:21	76.90	77.10	77.10	-2.90	5	1301
09:31:15	76.80	77.10	77.10	-2.90	1	1296
09:31:08	76.70	77.00	77.00	-3.00	20	1295
09:31:08	76.60	76.90	76.90	-3.10	2	1275
09:31:08	76.50	76.80	76.80	-3.20	6	1273
09:31:08	76.50	76.80	76.80	-3.20	1	1267
09:30:10	76.50	76.80	76.80	-3.20	1	1266
09:29:06	76.60	76.80	76.80	-3.20	1	1265
09:28:46	76.70	76.90	76.70	-3.30	2	1264
09:28:43	76.50	76.70	76.70	-3.30	1	1262
09:28:40	76.40	76.60	76.60	-3.40	1	1261
09:28:39	76.20	76.50	76.50	-3.50	2	1260
09:28:33	76.20	76.50	76.20	-3.80	2	1258
09:28:20	76.20	76.50	76.20	-3.80	2	1256
09:28:09	76.10	76.50	76.10	-3.90	1	1254
09:28:06	76.10	76.50	76.10	-3.90	1	1253
09:27:40	76.10	76.50	76.10	-3.90	1	1252
09:27:29	76.00	76.10	76.10	-3.90	1	1251
09:27:29	76.00	76.10	76.10	-3.90	1	1250
09:27:26	76.00	76.20	76.00	-4.00	2	1249
09:26:54	76.20	76.40	76.20	-3.80	1	1247
09:26:46	76.20	76.40	76.20	-3.80	1	1246
09:26:32	76.20	76.40	76.20	-3.80	1	1245
09:26:11	76.20	76.40	76.40	-3.60	1	1244
09:26:04	76.40	76.50	76.40	-3.60	1	1243
09:25:46	76.50	76.60	76.50	-3.50	1	1242
09:24:47	76.50	76.70	76.50	-3.50	1	1241
09:24:39	76.30	76.50	76.50	-3.50	7	1240
09:24:39	76.30	76.40	76.40	-3.60	2	1233
09:24:39	76.20	76.30	76.30	-3.70	1	1231
09:24:13	76.30	76.50	76.30	-3.70	1	1230
09:24:11	76.30	76.50	76.30	-3.70	1	1229
09:24:03	76.30	76.50	76.20	-3.80	9	1228
09:24:03	76.30	76.50	76.30	-3.70	2	1219
09:23:51	76.30	76.50	76.50	-3.50	1	1217
09:23:49	76.50	76.60	76.50	-3.50	13	1216
09:23:46	76.50	76.60	76.60	-3.40	1	1203
09:23:32	76.60	76.70	76.60	-3.40	4	1202
09:23:32	76.60	76.70	76.60	-3.40	8	1198
09:23:28	76.70	76.80	76.70	-3.30	2	1190
09:23:09	76.80	77.00	76.80	-3.20	1	1188
09:22:22	77.00	77.10	77.00	-3.00	1	1187
09:21:54	76.90	77.10	77.10	-2.90	1	1186
09:21:41	76.90	77.10	77.10	-2.90	5	1185
09:21:41	76.90	77.00	77.00	-3.00	1	1180
09:21:26	76.80	76.90	77.10	-2.90	1	1179
09:21:26	76.80	76.90	77.00	-3.00	1	1178
09:21:26	76.80	76.90	76.90	-3.10	1	1177
09:21:25	76.90	77.10	76.90	-3.10	1	1176
09:21:12	76.80	76.90	76.90	-3.10	1	1175
09:21:02	76.80	77.10	77.10	-2.90	1	1174
09:21:01	76.80	77.00	77.00	-3.00	1	1173
09:20:55	76.90	77.10	76.90	-3.10	1	1172
09:20:52	77.00	77.10	77.00	-3.00	1	1171
09:20:35	76.90	77.10	77.10	-2.90	1	1170
09:20:34	76.90	77.10	76.90	-3.10	1	1169
09:20:00	76.90	77.10	77.10	-2.90	2	1168
09:19:19	76.90	77.10	77.10	-2.90	10	1166
09:19:16	76.70	77.00	77.00	-3.00	1	1156
09:19:15	76.60	76.80	76.80	-3.20	4	1155
09:19:15	76.50	76.70	76.70	-3.30	2	1151
09:19:05	76.60	76.70	76.60	-3.40	2	1149
09:19:05	76.60	76.80	76.60	-3.40	1	1147
09:18:56	76.70	76.80	76.70	-3.30	1	1146
09:18:36	76.70	76.80	76.80	-3.20	1	1145
09:18:01	76.80	77.00	76.80	-3.20	2	1144
09:17:49	76.80	77.00	77.00	-3.00	1	1142
09:17:49	77.00	77.10	77.00	-3.00	1	1141
09:17:44	77.00	77.30	77.00	-3.00	1	1140
09:17:42	77.00	77.30	77.00	-3.00	2	1139
09:17:23	77.10	77.40	77.00	-3.00	4	1137
09:17:23	77.10	77.40	77.10	-2.90	4	1133
09:16:41	77.00	77.30	77.00	-3.00	1	1129
09:16:40	77.20	77.30	77.20	-2.80	1	1128
09:16:40	77.20	77.40	77.20	-2.80	1	1127
09:16:37	77.30	77.40	77.30	-2.70	1	1126
09:16:22	77.20	77.40	77.40	-2.60	2	1125
09:16:07	77.00	77.20	77.20	-2.80	1	1123
09:16:00	77.00	77.20	77.20	-2.80	1	1122
09:15:47	77.20	77.30	77.20	-2.80	1	1121
09:15:42	77.00	77.20	77.20	-2.80	1	1120
09:15:42	77.00	77.20	77.20	-2.80	1	1119
09:15:38	77.00	77.20	77.20	-2.80	1	1118
09:15:38	77.00	77.10	77.10	-2.90	1	1117
09:15:28	77.00	77.20	77.20	-2.80	1	1116
09:15:22	77.00	77.10	77.10	-2.90	1	1115
09:15:19	77.00	77.20	77.20	-2.80	2	1114
09:15:15	76.90	77.10	77.10	-2.90	2	1112
09:15:15	77.00	77.20	77.00	-3.00	2	1110
09:15:09	77.10	77.30	77.10	-2.90	1	1108
09:15:09	77.10	77.40	77.10	-2.90	1	1107
09:15:08	77.10	77.20	77.20	-2.80	1	1106
09:15:04	77.10	77.20	77.20	-2.80	1	1105
09:15:03	77.40	77.50	77.40	-2.60	1	1104
09:15:00	77.20	77.50	77.50	-2.50	3	1103
09:15:00	77.30	77.50	77.30	-2.70	1	1100
09:14:53	77.30	77.50	77.50	-2.50	5	1099
09:14:44	77.20	77.50	77.50	-2.50	4	1094
09:14:44	77.20	77.50	77.50	-2.50	1	1090
09:14:44	77.20	77.50	77.20	-2.80	1	1089
09:14:28	77.10	77.60	77.10	-2.90	2	1088
09:14:26	77.10	77.30	77.30	-2.70	1	1086
09:14:26	77.00	77.20	77.20	-2.80	1	1085
09:14:26	77.00	77.20	77.20	-2.80	5	1084
09:14:20	76.80	77.00	77.00	-3.00	2	1079
09:14:20	76.70	76.90	77.00	-3.00	9	1077
09:14:20	76.70	76.90	76.90	-3.10	1	1068
09:14:15	76.50	76.70	77.00	-3.00	4	1067
09:14:15	76.50	76.70	76.80	-3.20	6	1063
09:14:15	76.50	76.70	76.70	-3.30	1	1057
09:14:12	76.50	76.70	76.70	-3.30	2	1056
09:14:11	76.20	76.30	76.70	-3.30	1	1054
09:14:03	76.70	76.80	76.70	-3.30	4	1053
09:14:03	76.50	76.70	76.70	-3.30	1	1049
09:13:58	76.30	76.50	76.50	-3.50	1	1048
09:13:53	76.30	76.50	76.50	-3.50	2	1047
09:13:52	76.30	76.50	76.50	-3.50	1	1045
09:13:40	76.20	76.30	76.30	-3.70	5	1044
09:13:34	76.20	76.30	76.30	-3.70	3	1039
09:13:27	76.10	76.20	76.20	-3.80	1	1036
09:13:22	76.10	76.20	76.20	-3.80	1	1035
09:13:12	76.30	76.40	76.30	-3.70	3	1034
09:13:12	76.10	76.30	76.30	-3.70	2	1031
09:13:04	76.30	76.50	76.30	-3.70	2	1029
09:13:02	76.10	76.50	76.10	-3.90	1	1027
09:13:01	76.00	76.10	76.40	-3.60	4	1026
09:13:01	76.00	76.10	76.30	-3.70	3	1022
09:13:01	76.00	76.10	76.10	-3.90	1	1019
09:13:01	76.00	76.10	76.10	-3.90	1	1018
09:12:58	76.00	76.20	76.20	-3.80	1	1017
09:12:51	75.90	76.20	76.20	-3.80	1	1016
09:12:47	75.90	76.20	76.30	-3.70	1	1015
09:12:47	75.90	76.20	76.20	-3.80	4	1014
09:12:43	75.90	76.20	76.20	-3.80	1	1010
09:12:41	75.90	76.00	76.00	-4.00	5	1009
09:12:41	75.90	76.00	76.00	-4.00	2	1004
09:12:39	75.90	76.00	76.00	-4.00	1	1002
09:12:39	75.90	76.00	76.00	-4.00	1	1001
09:12:37	76.00	76.20	76.00	-4.00	1	1000
09:12:36	75.90	76.00	76.00	-4.00	1	999
09:12:31	75.70	76.00	76.00	-4.00	1	998
09:12:28	75.90	76.00	75.90	-4.10	1	997
09:12:28	75.60	75.90	76.00	-4.00	1	996
09:12:28	75.60	75.90	75.90	-4.10	1	995
09:12:25	75.50	75.60	75.60	-4.40	1	994
09:12:03	75.30	75.50	75.30	-4.70	1	993
09:11:51	75.20	75.60	75.20	-4.80	3	992
09:11:49	75.10	75.20	75.20	-4.80	1	989
09:11:37	75.10	75.30	75.10	-4.90	2	988
09:11:37	75.10	75.30	75.10	-4.90	1	986
09:11:32	75.00	75.10	75.10	-4.90	1	985
09:11:32	75.00	75.10	75.00	-5.00	5	984
09:11:32	75.00	75.10	75.10	-4.90	2	979
09:11:25	75.30	75.50	75.10	-4.90	12	977
09:11:25	75.30	75.50	75.20	-4.80	5	965
09:11:25	75.30	75.50	75.30	-4.70	1	960
09:11:25	75.30	75.60	75.30	-4.70	1	959
09:11:18	75.20	75.40	75.40	-4.60	1	958
09:11:16	75.20	75.30	75.30	-4.70	1	957
09:11:12	75.10	75.20	75.20	-4.80	3	956
09:11:11	75.20	75.40	75.20	-4.80	10	953
09:11:09	75.30	75.40	75.30	-4.70	1	943
09:11:08	75.20	75.40	75.20	-4.80	1	942
09:11:08	75.30	75.40	75.30	-4.70	4	941
09:11:08	75.30	75.40	75.30	-4.70	10	937
09:11:06	75.30	75.40	75.40	-4.60	1	927
09:11:04	75.30	75.40	75.40	-4.60	2	926
09:11:03	75.30	75.40	75.30	-4.70	1	924
09:10:54	75.30	75.40	75.40	-4.60	1	923
09:10:53	75.30	75.40	75.40	-4.60	1	922
09:10:53	75.40	75.60	75.40	-4.60	8	921
09:10:49	75.40	75.50	75.50	-4.50	1	913
09:10:45	75.30	75.40	75.40	-4.60	24	912
09:10:45	75.40	75.60	75.40	-4.60	1	888
09:10:41	75.30	75.50	75.50	-4.50	1	887
09:10:40	75.30	75.50	75.30	-4.70	3	886
09:10:36	75.20	75.30	75.30	-4.70	22	883
09:10:35	75.20	75.30	75.30	-4.70	1	861
09:10:34	75.20	75.30	75.30	-4.70	1	860
09:10:34	75.30	75.40	75.30	-4.70	1	859
09:10:33	75.40	75.50	75.20	-4.80	1	858
09:10:33	75.40	75.50	75.30	-4.70	3	857
09:10:33	75.40	75.50	75.40	-4.60	1	854
09:10:26	75.40	75.50	75.40	-4.60	1	853
09:10:21	75.40	75.60	75.30	-4.70	7	852
09:10:21	75.40	75.60	75.40	-4.60	3	845
09:10:16	75.40	75.60	75.40	-4.60	1	842
09:10:15	75.40	75.50	75.60	-4.40	1	841
09:10:15	75.40	75.50	75.50	-4.50	2	840
09:10:13	75.40	75.50	75.40	-4.60	2	838
09:10:05	75.40	75.70	75.70	-4.30	2	836
09:10:05	75.60	75.70	75.60	-4.40	8	834
09:10:05	75.30	75.60	75.60	-4.40	2	826
09:10:04	75.40	75.60	75.40	-4.60	1	824
09:10:04	75.30	75.60	75.60	-4.40	1	823
09:10:01	75.20	75.30	75.30	-4.70	10	822
09:10:01	75.20	75.30	75.30	-4.70	4	812
09:10:01	75.20	75.30	75.30	-4.70	7	808
09:10:01	75.20	75.30	75.30	-4.70	1	801
09:10:01	75.40	75.80	75.30	-4.70	2	800
09:10:01	75.40	75.80	75.40	-4.60	1	798
09:10:00	75.40	75.60	75.60	-4.40	3	797
09:10:00	75.40	75.50	75.50	-4.50	3	794
09:09:59	75.40	75.60	75.40	-4.60	3	791
09:09:59	75.40	75.60	75.40	-4.60	1	788
09:09:58	75.40	75.50	75.50	-4.50	1	787
09:09:54	75.40	75.50	75.40	-4.60	2	786
09:09:53	75.40	75.50	75.50	-4.50	1	784
09:09:53	75.40	75.50	75.40	-4.60	1	783
09:09:48	75.40	75.50	75.50	-4.50	1	782
09:09:45	75.20	75.30	75.30	-4.70	3	781
09:09:45	75.20	75.30	75.30	-4.70	3	778
09:09:45	75.50	75.60	75.30	-4.70	3	775
09:09:45	75.50	75.60	75.40	-4.60	1	772
09:09:45	75.50	75.60	75.50	-4.50	1	771
09:09:42	75.40	75.60	75.40	-4.60	1	770
09:09:42	75.40	75.50	75.50	-4.50	1	769
09:09:42	75.40	75.50	75.50	-4.50	2	768
09:09:41	75.40	75.50	75.40	-4.60	1	766
09:09:37	75.50	75.60	75.50	-4.50	1	765
09:09:36	75.50	75.60	75.50	-4.50	5	764
09:09:35	75.60	75.70	75.60	-4.40	4	759
09:09:32	75.60	75.70	75.70	-4.30	1	755
09:09:31	75.70	75.80	75.70	-4.30	5	754
09:09:28	75.70	75.80	75.80	-4.20	1	749
09:09:26	76.10	76.30	75.80	-4.20	4	748
09:09:26	76.10	76.30	75.90	-4.10	2	744
09:09:26	76.10	76.30	76.00	-4.00	2	742
09:09:26	76.10	76.30	76.10	-3.90	1	740
09:09:19	76.00	76.30	76.00	-4.00	1	739
09:09:18	75.90	76.30	76.30	-3.70	1	738
09:09:17	75.90	76.00	76.00	-4.00	3	737
09:09:17	75.90	76.00	76.00	-4.00	1	734
09:09:17	76.00	76.50	76.00	-4.00	6	733
09:09:14	76.00	76.10	76.10	-3.90	5	727
09:09:11	76.00	76.10	76.00	-4.00	5	722
09:09:09	76.00	76.10	76.10	-3.90	2	717
09:09:06	76.00	76.10	76.10	-3.90	2	715
09:09:05	76.10	76.30	76.10	-3.90	1	713
09:09:04	76.20	76.40	76.00	-4.00	2	712
09:09:04	76.20	76.40	76.10	-3.90	4	710
09:09:04	76.20	76.40	76.20	-3.80	4	706
09:09:02	76.10	76.40	76.40	-3.60	5	702
09:08:54	76.30	76.40	76.10	-3.90	4	697
09:08:54	76.30	76.40	76.20	-3.80	2	693
09:08:54	76.30	76.40	76.30	-3.70	4	691
09:08:54	76.30	76.40	76.40	-3.60	1	687
09:08:48	76.30	76.40	76.40	-3.60	1	686
09:08:47	76.30	76.40	76.40	-3.60	1	685
09:08:47	76.30	76.40	76.40	-3.60	2	684
09:08:46	76.30	76.40	76.40	-3.60	5	682
09:08:41	76.50	76.70	76.50	-3.50	1	677
09:08:41	76.30	76.50	76.50	-3.50	1	676
09:08:38	76.30	76.50	76.60	-3.40	1	675
09:08:38	76.30	76.50	76.50	-3.50	1	674
09:08:35	76.20	76.50	76.50	-3.50	5	673
09:08:33	76.20	76.30	76.30	-3.70	2	668
09:08:30	76.50	76.70	76.50	-3.50	1	666
09:08:28	76.20	76.30	76.30	-3.70	19	665
09:08:28	76.30	76.70	76.30	-3.70	6	646
09:08:27	76.50	76.80	76.40	-3.60	3	640
09:08:27	76.50	76.80	76.50	-3.50	2	637
09:08:25	76.50	76.80	76.50	-3.50	2	635
09:08:24	76.40	76.70	76.70	-3.30	3	633
09:08:23	76.30	76.70	76.70	-3.30	7	630
09:08:17	76.30	76.70	76.30	-3.70	1	623
09:08:11	76.00	76.20	76.20	-3.80	1	622
09:08:10	76.00	76.10	76.10	-3.90	1	621
09:08:10	76.00	76.10	76.10	-3.90	8	620
09:08:09	76.00	76.10	76.10	-3.90	1	612
09:08:04	76.00	76.40	76.00	-4.00	1	611
09:08:01	75.70	75.80	75.80	-4.20	10	610
09:08:01	75.70	75.80	75.80	-4.20	1	600
09:08:01	75.70	75.80	75.80	-4.20	1	599
09:08:01	76.20	76.50	75.80	-4.20	4	598
09:08:01	76.20	76.50	75.90	-4.10	2	594
09:08:01	76.20	76.50	76.00	-4.00	4	592
09:08:01	76.20	76.50	76.10	-3.90	1	588
09:08:01	76.20	76.50	76.20	-3.80	2	587
09:08:00	76.20	76.30	76.30	-3.70	1	585
09:07:59	76.10	76.50	76.10	-3.90	1	584
09:07:58	76.10	76.60	76.10	-3.90	1	583
09:07:53	75.80	76.00	76.00	-4.00	1	582
09:07:53	75.60	76.00	76.00	-4.00	1	581
09:07:52	75.70	76.00	75.50	-4.50	3	580
09:07:52	75.70	76.00	75.60	-4.40	3	577
09:07:52	75.70	76.00	75.70	-4.30	1	574
09:07:48	75.90	76.00	75.90	-4.10	1	573
09:07:47	75.70	76.00	76.00	-4.00	1	572
09:07:47	75.70	76.00	75.70	-4.30	1	571
09:07:47	75.60	75.70	75.70	-4.30	1	570
09:07:47	75.70	76.00	75.70	-4.30	1	569
09:07:47	75.70	76.00	75.70	-4.30	1	568
09:07:46	75.80	76.00	75.80	-4.20	2	567
09:07:45	75.90	76.30	75.90	-4.10	1	565
09:07:44	76.20	76.30	76.20	-3.80	1	564
09:07:44	75.90	76.20	76.20	-3.80	2	563
09:07:44	76.00	76.40	75.90	-4.10	2	561
09:07:44	76.00	76.40	76.00	-4.00	1	559
09:07:40	75.80	76.00	76.00	-4.00	2	558
09:07:40	76.00	76.40	76.00	-4.00	1	556
09:07:39	75.90	76.00	76.00	-4.00	1	555
09:07:39	75.90	76.00	76.00	-4.00	1	554
09:07:38	76.00	76.40	76.00	-4.00	1	553
09:07:37	75.90	76.00	76.00	-4.00	1	552
09:07:37	75.90	76.00	76.00	-4.00	1	551
09:07:37	75.90	76.00	76.00	-4.00	1	550
09:07:37	76.00	76.40	76.00	-4.00	1	549
09:07:36	75.90	76.40	76.40	-3.60	1	548
09:07:33	76.10	76.50	76.50	-3.50	1	547
09:07:33	76.40	76.70	76.00	-4.00	3	546
09:07:33	76.40	76.70	76.40	-3.60	2	543
09:07:31	76.40	76.50	76.60	-3.40	1	541
09:07:31	76.40	76.50	76.50	-3.50	2	540
09:07:31	76.50	76.60	76.50	-3.50	3	538
09:07:31	76.60	76.80	76.60	-3.40	2	535
09:07:30	76.60	76.80	76.80	-3.20	1	533
09:07:29	76.80	76.90	76.80	-3.20	1	532
09:07:27	76.70	76.90	76.70	-3.30	3	531
09:07:26	76.60	76.80	76.80	-3.20	1	528
09:07:26	76.60	76.80	76.80	-3.20	19	527
09:07:26	76.60	76.80	76.80	-3.20	2	508
09:07:26	76.70	76.80	76.80	-3.20	2	506
09:07:26	76.70	76.80	76.80	-3.20	1	504
09:07:24	76.60	76.80	76.80	-3.20	1	503
09:07:23	76.80	76.90	76.70	-3.30	1	502
09:07:23	76.80	76.90	76.80	-3.20	2	501
09:07:23	76.90	77.00	76.90	-3.10	2	499
09:07:22	76.90	77.00	76.90	-3.10	3	497
09:07:21	76.80	77.00	76.80	-3.20	3	494
09:07:18	77.00	77.10	77.00	-3.00	1	491
09:07:14	76.90	77.20	76.80	-3.20	1	490
09:07:14	76.90	77.20	76.90	-3.10	4	489
09:07:12	77.10	77.20	77.10	-2.90	1	485
09:07:11	76.90	77.10	77.10	-2.90	1	484
09:07:06	76.90	77.10	77.10	-2.90	1	483
09:07:05	77.10	77.30	77.10	-2.90	1	482
09:07:00	77.30	77.40	77.30	-2.70	8	481
09:07:00	76.80	77.20	77.30	-2.70	1	473
09:07:00	76.80	77.20	77.20	-2.80	2	472
09:07:00	76.80	77.00	77.00	-3.00	11	470
09:06:56	76.80	77.00	77.00	-3.00	1	459
09:06:54	76.90	77.00	76.90	-3.10	1	458
09:06:53	77.10	77.20	77.00	-3.00	10	457
09:06:53	77.10	77.20	77.10	-2.90	3	447
09:06:50	77.10	77.20	77.10	-2.90	1	444
09:06:49	77.30	77.40	77.20	-2.80	2	443
09:06:49	77.30	77.40	77.30	-2.70	1	441
09:06:46	77.10	77.20	77.20	-2.80	1	440
09:06:46	77.20	77.40	77.20	-2.80	2	439
09:06:43	77.20	77.40	77.20	-2.80	1	437
09:06:36	77.10	77.30	77.30	-2.70	2	436
09:06:30	77.00	77.30	77.30	-2.70	1	434
09:06:28	76.90	77.00	77.00	-3.00	15	433
09:06:28	76.90	77.00	77.00	-3.00	5	418
09:06:28	76.90	77.00	77.00	-3.00	2	413
09:06:28	77.00	77.40	77.00	-3.00	3	411
09:06:26	77.00	77.40	77.40	-2.60	1	408
09:06:21	77.00	77.40	77.40	-2.60	1	407
09:06:20	77.00	77.40	77.40	-2.60	1	406
09:06:19	76.90	77.00	77.00	-3.00	4	405
09:06:19	76.90	77.00	77.00	-3.00	2	401
09:06:19	76.90	77.00	77.00	-3.00	2	399
09:06:19	77.70	77.90	77.00	-3.00	9	397
09:06:19	77.70	77.90	77.10	-2.90	2	388
09:06:19	77.70	77.90	77.40	-2.60	3	386
09:06:19	77.70	77.90	77.50	-2.50	1	383
09:06:19	77.70	77.90	77.60	-2.40	6	382
09:06:19	77.70	77.90	77.70	-2.30	3	376
09:06:10	77.70	77.80	77.70	-2.30	1	373
09:06:10	77.50	77.70	77.70	-2.30	2	372
09:06:10	77.60	77.70	77.60	-2.40	1	370
09:06:10	77.60	77.70	77.60	-2.40	1	369
09:06:07	77.50	77.60	77.90	-2.10	2	368
09:06:07	77.50	77.60	77.60	-2.40	1	366
09:06:00	77.40	77.70	77.70	-2.30	1	365
09:05:52	77.50	77.80	77.80	-2.20	1	364
09:05:47	77.90	78.00	77.40	-2.60	2	363
09:05:47	77.90	78.00	77.50	-2.50	2	361
09:05:47	77.90	78.00	77.60	-2.40	5	359
09:05:47	77.90	78.00	77.70	-2.30	1	354
09:05:47	77.90	78.00	77.80	-2.20	6	353
09:05:47	77.90	78.00	77.90	-2.10	4	347
09:05:27	77.90	78.00	78.00	-2.00	1	343
09:05:23	77.90	78.00	78.00	-2.00	2	342
09:05:22	78.00	78.20	78.00	-2.00	4	340
09:05:21	78.00	78.30	78.00	-2.00	25	336
09:05:19	78.00	78.30	78.00	-2.00	1	311
09:05:13	78.00	78.30	78.00	-2.00	1	310
09:05:11	78.00	78.20	78.00	-2.00	5	309
09:05:11	78.00	78.20	78.00	-2.00	2	304
09:05:11	78.10	78.30	78.10	-1.90	6	302
09:05:11	78.20	78.40	78.20	-1.80	3	296
09:05:11	78.30	78.40	78.20	-1.80	24	293
09:05:11	78.30	78.40	78.30	-1.70	1	269
09:05:07	78.30	78.40	78.20	-1.80	1	268
09:05:07	78.30	78.40	78.30	-1.70	4	267
09:04:55	78.40	78.60	78.40	-1.60	2	263
09:04:55	78.50	78.70	78.50	-1.50	12	261
09:04:55	78.70	78.80	78.60	-1.40	49	249
09:04:55	78.70	78.80	78.70	-1.30	1	200
09:04:44	78.80	79.00	78.60	-1.40	3	199
09:04:44	78.80	79.00	78.80	-1.20	2	196
09:04:23	78.60	78.90	78.90	-1.10	3	194
09:04:23	78.80	78.90	78.60	-1.40	1	191
09:04:23	78.80	78.90	78.70	-1.30	7	190
09:04:23	78.80	78.90	78.80	-1.20	2	183
09:04:11	78.70	79.00	79.00	-1.00	1	181
09:04:10	78.60	78.70	78.70	-1.30	3	180
09:04:10	78.60	78.70	78.70	-1.30	2	177
09:04:10	78.60	78.70	78.70	-1.30	2	175
09:04:10	78.70	79.00	78.70	-1.30	7	173
09:04:00	78.80	79.00	78.80	-1.20	2	166
09:03:59	78.90	79.00	78.90	-1.10	1	164
09:03:38	78.80	79.10	78.80	-1.20	1	163
09:03:33	78.90	79.00	78.90	-1.10	1	162
09:03:29	79.00	79.10	79.00	-1.00	1	161
09:03:24	79.00	79.20	79.00	-1.00	1	160
09:03:24	79.00	79.20	79.00	-1.00	1	159
09:03:23	79.10	79.30	79.10	-0.90	5	158
09:02:44	79.40	79.50	79.40	-0.60	2	153
09:02:38	79.40	79.70	79.70	-0.30	2	151
09:02:38	79.50	79.70	79.50	-0.50	2	149
09:02:38	79.60	79.70	79.60	-0.40	1	147
09:02:24	79.60	80.00	79.50	-0.50	1	146
09:02:24	79.60	80.00	79.60	-0.40	1	145
09:02:19	79.40	79.60	79.60	-0.40	2	144
09:02:18	79.10	79.40	79.40	-0.60	4	142
09:02:18	79.10	79.30	79.30	-0.70	2	138
09:02:18	79.00	79.20	79.20	-0.80	2	136
09:02:18	79.00	79.10	79.10	-0.90	1	134
09:02:17	78.90	79.10	78.90	-1.10	1	133
09:02:14	78.80	79.00	79.00	-1.00	5	132
09:02:14	78.70	78.90	78.90	-1.10	4	127
09:02:06	78.60	78.80	78.80	-1.20	1	123
09:02:06	78.60	78.70	78.70	-1.30	1	122
09:02:06	78.60	78.70	78.70	-1.30	6	121
09:02:06	78.60	78.70	78.70	-1.30	6	115
09:02:05	78.70	78.80	78.70	-1.30	1	109
09:02:02	78.70	78.80	78.70	-1.30	1	108
09:01:59	78.60	78.80	78.60	-1.40	1	107
09:01:58	78.60	78.80	78.80	-1.20	1	106
09:01:56	78.60	78.80	78.80	-1.20	1	105
09:01:42	78.60	78.80	78.80	-1.20	1	104
09:01:42	78.60	78.80	78.80	-1.20	1	103
09:01:35	78.70	78.90	78.70	-1.30	1	102
09:01:35	78.70	78.90	78.70	-1.30	1	101
09:01:35	78.80	78.90	78.80	-1.20	1	100
09:01:35	78.90	79.20	78.90	-1.10	7	99
09:01:23	79.10	79.20	79.10	-0.90	1	92
09:01:16	78.90	79.00	79.00	-1.00	1	91
09:01:02	78.90	79.10	79.10	-0.90	1	90
09:01:01	79.00	79.20	79.00	-1.00	2	89
09:01:01	79.00	79.30	79.00	-1.00	1	87
09:00:59	79.00	79.30	79.00	-1.00	2	86
09:00:58	79.00	79.30	79.00	-1.00	1	84
09:00:55	79.00	79.40	79.00	-1.00	3	83
09:00:48	79.00	79.40	79.00	-1.00	2	80
09:00:47	79.00	79.40	79.00	-1.00	2	78
09:00:45	79.00	79.40	79.00	-1.00	3	76
09:00:42	78.90	79.00	79.00	-1.00	2	73
09:00:33	78.90	79.40	78.90	-1.10	1	71
09:00:33	78.80	78.90	78.90	-1.10	1	70
09:00:23	78.90	79.40	78.90	-1.10	1	69
09:00:23	79.00	79.60	79.00	-1.00	2	68
09:00:22	79.00	79.40	79.40	-0.60	1	66
09:00:21	78.80	79.40	79.40	-0.60	1	65
09:00:17	79.00	79.60	78.60	-1.40	1	64
09:00:17	79.00	79.60	79.00	-1.00	3	63
09:00:17	79.00	79.40	79.40	-0.60	1	60
09:00:06	--	--	78.60	-1.40	59	59

　

其他人也逛...

NWT威技 10L WiFi智慧除濕機 WDH-10EN

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 3290點虛擬點數卡

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 1000 - 數位序號

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞大麥克好禮即享券

App Store Card $ 1000 - 數位序號

臺灣漫遊錄

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

家樂福100元好禮即享券(餘額型)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值100,000元

Anthropic準備IPO　全球等待史...

【盤前焦點】美股創高台指期夜...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧日月光投控員工平均年薪628萬元...
‧美8日起降鋼鋁關稅　家用空調、...
‧日本食品消費稅擬2027年4月起調...

加密貨幣

比特幣BTC	70272.67	-3,307.54	-4.50%
以太幣ETH	1983.26	-20.98	-1.05%
瑞波幣XRP	1.27	-0.06	-4.61%
比特幣現金BCH	287.73	-14.66	-4.85%
萊特幣LTC	49.38	-2.62	-5.04%
卡達幣ADA	0.224301	-0.01	-4.67%
波場幣TRX	0.341616	-0.01	-2.63%
恆星幣XLM	0.229670	-0.03	-11.39%

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。