最新[公告] 華勝-KY:公告本公司董事會通過114年度自結合併財務報告熱門AI晶片出口管制疑變卦美國商務部撤回規劃草案

更新報價

中　碳 (1723) 化學工業上市中鋼集團

76.10 ▲+5.80 +8.25% 2.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.80	3,687	76.10	6	76.20	2	71.00	77.30	70.60	70.30

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	76.10	76.20	76.10	+5.80	3	3687
13:30:00	76.10	76.20	76.10	+5.80	42	3684
13:24:58	76.20	76.50	76.20	+5.90	1	3642
13:24:54	76.30	76.50	76.30	+6.00	2	3641
13:24:43	76.40	76.50	76.40	+6.10	1	3639
13:24:42	76.40	76.50	76.40	+6.10	9	3638
13:24:40	76.30	76.40	76.40	+6.10	1	3629
13:24:36	76.40	76.50	76.40	+6.10	2	3628
13:24:21	76.30	76.50	76.50	+6.20	1	3626
13:24:20	76.40	76.50	76.40	+6.10	4	3625
13:24:06	76.30	76.50	76.30	+6.00	1	3621
13:24:02	76.20	76.50	76.20	+5.90	2	3620
13:23:53	76.20	76.30	76.30	+6.00	1	3618
13:23:06	76.20	76.50	76.20	+5.90	2	3617
13:23:02	76.20	76.50	76.20	+5.90	1	3615
13:22:52	76.20	76.30	76.30	+6.00	1	3614
13:22:17	76.20	76.50	76.50	+6.20	1	3613
13:22:06	76.30	76.50	76.30	+6.00	3	3612
13:21:51	76.30	76.50	76.30	+6.00	1	3609
13:21:24	76.20	76.30	76.30	+6.00	1	3608
13:20:58	76.10	76.20	76.20	+5.90	1	3607
13:20:58	76.20	76.30	76.20	+5.90	1	3606
13:20:42	76.30	76.50	76.30	+6.00	2	3605
13:20:29	76.30	76.50	76.30	+6.00	1	3603
13:20:14	76.30	76.50	76.30	+6.00	1	3602
13:19:21	76.30	76.50	76.50	+6.20	1	3601
13:19:09	76.30	76.50	76.50	+6.20	1	3600
13:18:43	76.50	76.60	76.50	+6.20	1	3599
13:18:43	76.20	76.50	76.50	+6.20	2	3598
13:18:09	76.10	76.40	76.60	+6.30	1	3596
13:18:09	76.10	76.40	76.50	+6.20	6	3595
13:18:09	76.10	76.40	76.40	+6.10	3	3589
13:18:03	76.10	76.20	76.20	+5.90	6	3586
13:17:22	76.10	76.20	76.20	+5.90	4	3580
13:17:15	76.20	76.30	76.20	+5.90	1	3576
13:16:58	76.10	76.20	76.20	+5.90	5	3575
13:16:38	76.20	76.40	76.20	+5.90	1	3570
13:16:35	76.20	76.30	76.20	+5.90	1	3569
13:16:24	76.20	76.30	76.20	+5.90	4	3568
13:15:58	76.30	76.40	76.30	+6.00	2	3564
13:14:34	76.30	76.50	76.30	+6.00	2	3562
13:13:45	76.40	76.50	76.40	+6.10	3	3560
13:13:26	76.50	76.60	76.50	+6.20	1	3557
13:13:25	76.50	76.70	76.70	+6.40	1	3556
13:13:23	76.40	76.50	76.50	+6.20	3	3555
13:12:57	76.50	76.60	76.50	+6.20	7	3552
13:12:36	76.60	76.70	76.60	+6.30	3	3545
13:12:22	76.60	76.70	76.70	+6.40	1	3542
13:12:10	76.50	76.60	76.60	+6.30	2	3541
13:11:53	76.40	76.50	76.50	+6.20	1	3539
13:11:49	76.40	76.50	76.50	+6.20	1	3538
13:11:24	76.40	76.50	76.50	+6.20	2	3537
13:10:33	76.50	76.60	76.50	+6.20	1	3535
13:09:42	76.40	76.50	76.40	+6.10	5	3534
13:09:42	76.50	76.60	76.50	+6.20	4	3529
13:09:42	76.50	76.60	76.50	+6.20	1	3525
13:07:42	76.40	76.60	76.40	+6.10	3	3524
13:07:42	76.50	76.70	76.50	+6.20	3	3521
13:07:26	76.40	76.50	76.50	+6.20	4	3518
13:07:02	76.40	76.50	76.50	+6.20	1	3514
13:06:49	76.40	76.50	76.50	+6.20	1	3513
13:06:19	76.30	76.50	76.30	+6.00	3	3512
13:06:03	76.30	76.40	76.30	+6.00	4	3509
13:06:03	76.40	76.50	76.40	+6.10	7	3505
13:05:47	76.30	76.40	76.40	+6.10	1	3498
13:05:12	76.20	76.40	76.40	+6.10	3	3497
13:04:48	76.10	76.30	76.30	+6.00	2	3494
13:04:38	76.00	76.10	76.30	+6.00	5	3492
13:04:38	76.00	76.10	76.20	+5.90	1	3487
13:04:38	76.00	76.10	76.10	+5.80	4	3486
13:03:48	76.00	76.10	76.10	+5.80	1	3482
13:03:37	76.10	76.20	76.10	+5.80	7	3481
13:03:31	76.10	76.20	76.20	+5.90	1	3474
13:02:46	76.00	76.10	76.10	+5.80	1	3473
13:02:25	76.00	76.10	76.10	+5.80	1	3472
13:00:51	76.00	76.10	76.00	+5.70	1	3471
12:59:05	76.00	76.10	76.00	+5.70	1	3470
12:59:02	76.00	76.10	76.10	+5.80	1	3469
12:58:35	76.00	76.10	76.00	+5.70	1	3468
12:57:46	76.00	76.10	76.10	+5.80	1	3467
12:57:26	76.00	76.10	76.10	+5.80	2	3466
12:56:49	76.00	76.10	76.00	+5.70	1	3464
12:54:32	75.90	76.10	75.90	+5.60	1	3463
12:54:09	75.90	76.00	76.00	+5.70	2	3462
12:52:27	75.80	75.90	75.90	+5.60	1	3460
12:52:06	75.90	76.10	75.90	+5.60	2	3459
12:51:28	75.90	76.10	75.90	+5.60	1	3457
12:51:27	75.90	76.00	76.00	+5.70	3	3456
12:51:24	75.90	76.00	76.00	+5.70	4	3453
12:51:13	75.90	76.00	76.00	+5.70	1	3449
12:50:21	75.90	76.10	75.90	+5.60	1	3448
12:50:21	75.90	76.10	75.90	+5.60	2	3447
12:49:52	75.90	76.10	75.90	+5.60	1	3445
12:49:17	76.00	76.10	76.00	+5.70	1	3444
12:48:18	75.90	76.20	75.90	+5.60	1	3443
12:48:09	75.90	76.20	75.90	+5.60	1	3442
12:47:59	75.80	76.20	75.80	+5.50	1	3441
12:47:59	76.00	76.30	75.80	+5.50	1	3440
12:47:59	76.00	76.30	75.90	+5.60	2	3439
12:47:59	76.00	76.30	76.00	+5.70	2	3437
12:47:38	76.00	76.30	76.00	+5.70	3	3435
12:47:21	76.10	76.30	76.00	+5.70	2	3432
12:47:21	76.10	76.30	76.10	+5.80	3	3430
12:47:21	76.20	76.40	76.20	+5.90	1	3427
12:46:49	76.20	76.30	76.30	+6.00	1	3426
12:46:07	76.20	76.30	76.30	+6.00	1	3425
12:45:18	76.10	76.30	76.10	+5.80	1	3424
12:45:12	76.10	76.20	76.20	+5.90	1	3423
12:44:22	76.00	76.20	76.00	+5.70	1	3422
12:43:29	76.00	76.30	76.00	+5.70	1	3421
12:43:24	76.10	76.30	76.10	+5.80	1	3420
12:42:58	76.10	76.20	76.20	+5.90	4	3419
12:42:30	76.30	76.40	76.20	+5.90	3	3415
12:42:30	76.30	76.40	76.30	+6.00	4	3412
12:42:23	76.20	76.40	76.20	+5.90	1	3408
12:42:20	76.20	76.30	76.30	+6.00	1	3407
12:42:10	76.20	76.30	76.30	+6.00	1	3406
12:41:47	76.20	76.30	76.30	+6.00	1	3405
12:41:17	76.20	76.30	76.20	+5.90	1	3404
12:41:15	76.20	76.30	76.20	+5.90	1	3403
12:40:00	76.00	76.20	76.20	+5.90	1	3402
12:39:42	76.00	76.20	76.00	+5.70	1	3401
12:39:15	76.00	76.20	76.00	+5.70	1	3400
12:39:15	76.00	76.20	76.00	+5.70	1	3399
12:38:39	76.00	76.20	76.20	+5.90	2	3398
12:37:43	76.00	76.30	76.00	+5.70	1	3396
12:37:39	76.10	76.30	76.10	+5.80	3	3395
12:37:36	76.10	76.40	76.10	+5.80	1	3392
12:37:28	76.20	76.40	76.20	+5.90	5	3391
12:37:12	76.10	76.20	76.20	+5.90	1	3386
12:37:09	76.20	76.30	76.20	+5.90	1	3385
12:37:09	76.20	76.30	76.20	+5.90	1	3384
12:36:49	76.20	76.50	76.20	+5.90	5	3383
12:36:20	76.30	76.50	76.30	+6.00	1	3378
12:36:00	76.20	76.30	76.30	+6.00	1	3377
12:35:31	76.20	76.30	76.30	+6.00	1	3376
12:35:22	76.30	76.50	76.30	+6.00	1	3375
12:35:12	76.30	76.50	76.30	+6.00	1	3374
12:34:53	76.20	76.30	76.30	+6.00	1	3373
12:34:49	76.30	76.50	76.30	+6.00	2	3372
12:34:43	76.30	76.50	76.30	+6.00	1	3370
12:34:41	76.30	76.50	76.30	+6.00	1	3369
12:34:41	76.30	76.50	76.30	+6.00	2	3368
12:34:24	76.50	76.60	76.50	+6.20	1	3366
12:34:14	76.30	76.50	76.50	+6.20	1	3365
12:34:14	76.30	76.50	76.50	+6.20	1	3364
12:34:14	76.30	76.40	76.40	+6.10	2	3363
12:34:09	76.40	76.50	76.40	+6.10	1	3361
12:34:05	76.50	76.60	76.50	+6.20	2	3360
12:34:05	76.50	76.60	76.50	+6.20	1	3358
12:33:38	76.70	76.80	76.50	+6.20	2	3357
12:33:38	76.70	76.80	76.60	+6.30	5	3355
12:33:38	76.70	76.80	76.70	+6.40	3	3350
12:33:38	76.80	76.90	76.80	+6.50	9	3347
12:33:38	76.90	77.00	76.90	+6.60	8	3338
12:33:18	76.90	77.00	77.00	+6.70	3	3330
12:32:56	76.90	77.00	77.00	+6.70	2	3327
12:32:27	76.90	77.00	77.00	+6.70	1	3325
12:32:00	76.90	77.00	76.90	+6.60	1	3324
12:31:51	77.00	77.10	77.00	+6.70	2	3323
12:31:22	77.00	77.10	77.00	+6.70	1	3321
12:31:13	76.90	77.00	77.00	+6.70	1	3320
12:31:09	76.90	77.00	76.90	+6.60	1	3319
12:30:51	76.90	77.00	76.90	+6.60	1	3318
12:30:13	76.90	77.10	76.90	+6.60	1	3317
12:30:06	76.90	77.10	76.90	+6.60	5	3316
12:29:50	77.00	77.10	77.00	+6.70	1	3311
12:29:39	76.90	77.00	77.00	+6.70	2	3310
12:29:24	76.90	77.00	77.00	+6.70	1	3308
12:29:23	76.90	77.00	76.90	+6.60	1	3307
12:29:10	76.90	77.00	77.00	+6.70	1	3306
12:29:10	77.00	77.10	77.00	+6.70	2	3305
12:28:23	77.00	77.20	77.00	+6.70	1	3303
12:28:22	76.90	77.10	77.10	+6.80	1	3302
12:28:12	76.90	77.10	77.10	+6.80	4	3301
12:28:09	76.90	77.00	77.00	+6.70	1	3297
12:27:57	77.00	77.10	77.00	+6.70	11	3296
12:27:57	77.00	77.10	77.00	+6.70	1	3285
12:27:29	77.00	77.10	77.10	+6.80	1	3284
12:27:28	77.10	77.20	77.10	+6.80	1	3283
12:27:18	77.00	77.10	77.10	+6.80	1	3282
12:27:15	77.00	77.10	77.10	+6.80	1	3281
12:27:14	77.00	77.10	77.10	+6.80	1	3280
12:27:14	77.10	77.20	77.10	+6.80	5	3279
12:26:11	77.20	77.30	77.20	+6.90	1	3274
12:25:53	77.20	77.30	77.30	+7.00	1	3273
12:25:44	77.20	77.30	77.30	+7.00	1	3272
12:25:23	77.10	77.30	77.30	+7.00	1	3271
12:25:23	77.10	77.30	77.30	+7.00	4	3270
12:25:23	77.10	77.20	77.20	+6.90	1	3266
12:25:12	77.10	77.30	77.10	+6.80	1	3265
12:25:08	77.10	77.20	77.20	+6.90	1	3264
12:25:05	77.20	77.30	77.20	+6.90	1	3263
12:25:04	77.20	77.30	77.30	+7.00	1	3262
12:25:04	77.20	77.30	77.20	+6.90	2	3261
12:24:38	77.30	--	77.30	+7.00	1	3259
12:23:57	77.30	--	77.30	+7.00	3	3258
12:23:56	77.30	--	77.30	+7.00	1	3255
12:23:46	77.30	--	77.30	+7.00	1	3254
12:23:39	77.30	--	77.30	+7.00	1	3253
12:23:23	77.30	--	77.30	+7.00	1	3252
12:23:11	77.30	--	77.30	+7.00	1	3251
12:23:05	77.30	--	77.30	+7.00	1	3250
12:22:57	77.30	--	77.30	+7.00	1	3249
12:22:56	77.30	--	77.30	+7.00	1	3248
12:22:18	市價	--	77.30	+7.00	1	3247
12:20:37	77.20	77.30	77.30	+7.00	3	3246
12:20:37	77.30	--	77.30	+7.00	2	3243
12:20:07	77.30	--	77.30	+7.00	1	3241
12:19:55	77.20	77.30	77.30	+7.00	2	3240
12:19:52	77.20	77.30	77.30	+7.00	1	3238
12:19:23	77.20	77.30	77.30	+7.00	1	3237
12:18:43	市價	--	77.20	+6.90	1	3236
12:18:21	77.20	--	77.20	+6.90	1	3235
12:18:20	77.20	77.30	77.30	+7.00	1	3234
12:18:11	77.20	--	77.20	+6.90	1	3233
12:17:53	77.30	--	77.30	+7.00	1	3232
12:17:36	77.20	77.30	77.30	+7.00	2	3231
12:16:37	77.30	--	77.30	+7.00	1	3229
12:16:28	77.30	--	77.30	+7.00	1	3228
12:15:45	市價	--	77.30	+7.00	3	3227
12:14:39	77.30	--	77.30	+7.00	1	3224
12:12:04	77.30	--	77.30	+7.00	1	3223
12:11:55	77.20	77.30	77.30	+7.00	2	3222
12:11:27	77.30	--	77.30	+7.00	1	3220
12:10:53	77.20	77.30	77.30	+7.00	1	3219
12:10:52	77.30	--	77.30	+7.00	1	3218
12:09:56	77.20	77.30	77.30	+7.00	1	3217
12:09:49	77.20	77.30	77.30	+7.00	1	3216
12:09:41	77.20	77.30	77.30	+7.00	1	3215
12:09:40	77.20	77.30	77.30	+7.00	1	3214
12:09:37	77.30	--	77.30	+7.00	1	3213
12:09:33	77.30	--	77.30	+7.00	3	3212
12:09:15	77.30	--	77.30	+7.00	1	3209
12:09:12	77.30	--	77.30	+7.00	1	3208
12:08:59	77.30	--	77.30	+7.00	1	3207
12:08:50	77.30	--	77.30	+7.00	1	3206
12:08:31	77.30	--	77.30	+7.00	1	3205
12:08:18	77.30	--	77.30	+7.00	1	3204
12:08:00	市價	--	77.30	+7.00	1	3203
12:07:52	市價	--	77.30	+7.00	1	3202
12:06:02	77.20	--	77.20	+6.90	1	3201
12:04:45	77.20	77.30	77.30	+7.00	2	3200
12:04:41	77.20	77.30	77.30	+7.00	1	3198
12:04:40	77.20	77.30	77.30	+7.00	1	3197
12:04:32	77.20	77.30	77.30	+7.00	1	3196
12:04:23	77.20	77.30	77.30	+7.00	1	3195
12:03:45	市價	--	77.30	+7.00	1	3194
12:03:25	77.20	77.30	77.30	+7.00	1	3193
12:03:25	77.30	--	77.30	+7.00	1	3192
12:03:15	77.10	77.30	77.30	+7.00	7	3191
12:03:07	77.10	77.20	77.20	+6.90	2	3184
12:03:07	77.20	77.30	77.20	+6.90	1	3182
12:02:53	77.10	77.20	77.20	+6.90	1	3181
12:02:29	77.20	77.30	77.20	+6.90	1	3180
12:02:25	77.10	77.30	77.10	+6.80	2	3179
12:01:51	77.10	--	77.10	+6.80	1	3177
12:01:48	77.10	77.20	77.20	+6.90	2	3176
12:01:48	77.20	--	77.20	+6.90	3	3174
12:01:39	77.20	77.30	77.30	+7.00	6	3171
12:01:39	市價	--	77.30	+7.00	9	3165
12:00:35	市價	--	77.30	+7.00	1	3156
12:00:17	77.30	--	77.30	+7.00	1	3155
11:59:48	77.20	--	77.20	+6.90	1	3154
11:59:29	77.20	--	77.20	+6.90	1	3153
11:58:53	77.20	--	77.20	+6.90	1	3152
11:58:11	77.20	77.30	77.30	+7.00	2	3151
11:58:11	77.30	--	77.30	+7.00	1	3149
11:57:54	77.30	--	77.30	+7.00	1	3148
11:57:36	77.30	--	77.30	+7.00	1	3147
11:56:53	77.30	--	77.30	+7.00	1	3146
11:56:53	市價	--	77.30	+7.00	1	3145
11:56:04	市價	--	77.30	+7.00	1	3144
11:55:28	市價	--	77.30	+7.00	1	3143
11:55:13	77.30	--	77.30	+7.00	2	3142
11:54:42	77.30	--	77.30	+7.00	1	3140
11:54:26	77.20	77.30	77.30	+7.00	2	3139
11:54:19	77.20	--	77.20	+6.90	2	3137
11:53:52	77.20	--	77.20	+6.90	1	3135
11:53:49	77.20	77.30	77.30	+7.00	1	3134
11:53:22	77.20	77.30	77.30	+7.00	1	3133
11:52:57	77.20	77.30	77.30	+7.00	1	3132
11:52:50	77.30	--	77.30	+7.00	1	3131
11:52:07	77.20	77.30	77.30	+7.00	1	3130
11:51:48	市價	--	77.30	+7.00	2	3129
11:51:26	77.20	77.30	77.30	+7.00	1	3127
11:51:26	市價	--	77.30	+7.00	2	3126
11:50:45	77.20	77.30	77.30	+7.00	1	3124
11:50:26	市價	--	77.30	+7.00	1	3123
11:50:25	市價	--	77.30	+7.00	1	3122
11:50:25	市價	--	77.30	+7.00	2	3121
11:50:13	77.10	77.30	77.30	+7.00	7	3119
11:50:13	77.10	77.20	77.20	+6.90	1	3112
11:50:07	77.10	77.20	77.20	+6.90	1	3111
11:50:03	77.20	77.30	77.20	+6.90	1	3110
11:49:47	77.20	77.30	77.20	+6.90	1	3109
11:49:29	77.20	--	77.20	+6.90	1	3108
11:49:25	77.20	77.30	77.30	+7.00	1	3107
11:49:24	77.20	77.30	77.30	+7.00	1	3106
11:49:20	77.20	77.30	77.30	+7.00	1	3105
11:49:14	77.20	77.30	77.30	+7.00	1	3104
11:49:08	77.20	77.30	77.30	+7.00	1	3103
11:49:06	77.20	77.30	77.30	+7.00	4	3102
11:49:06	77.30	--	77.30	+7.00	1	3098
11:49:02	77.30	--	77.30	+7.00	1	3097
11:49:00	77.30	--	77.30	+7.00	1	3096
11:48:58	77.30	--	77.30	+7.00	1	3095
11:48:38	市價	--	77.30	+7.00	1	3094
11:47:32	77.20	77.30	77.30	+7.00	2	3093
11:47:25	77.20	77.30	77.30	+7.00	1	3091
11:47:24	77.20	77.30	77.30	+7.00	2	3090
11:47:07	77.30	--	77.30	+7.00	1	3088
11:46:43	77.20	--	77.20	+6.90	1	3087
11:46:35	77.30	--	77.30	+7.00	1	3086
11:46:21	77.20	77.30	77.30	+7.00	1	3085
11:46:11	77.20	77.30	77.30	+7.00	17	3084
11:46:11	市價	--	77.30	+7.00	3	3067
11:45:44	77.20	77.30	77.30	+7.00	2	3064
11:45:27	77.20	77.30	77.30	+7.00	2	3062
11:45:24	市價	--	77.30	+7.00	1	3060
11:45:11	市價	--	77.30	+7.00	1	3059
11:44:41	77.10	--	77.10	+6.80	1	3058
11:44:12	77.20	--	77.20	+6.90	1	3057
11:44:04	77.20	77.30	77.30	+7.00	1	3056
11:43:56	77.20	77.30	77.30	+7.00	1	3055
11:43:51	77.30	--	77.30	+7.00	1	3054
11:43:50	77.30	--	77.30	+7.00	5	3053
11:43:46	77.30	--	77.30	+7.00	1	3048
11:43:38	77.30	--	77.30	+7.00	1	3047
11:43:28	市價	--	77.30	+7.00	2	3046
11:43:06	市價	--	77.30	+7.00	1	3044
11:43:06	市價	--	77.30	+7.00	1	3043
11:42:28	市價	--	77.30	+7.00	1	3042
11:42:25	市價	--	77.30	+7.00	1	3041
11:42:25	市價	--	77.30	+7.00	1	3040
11:42:23	市價	--	77.30	+7.00	4	3039
11:42:03	市價	--	77.30	+7.00	1	3035
11:41:58	市價	--	77.30	+7.00	2	3034
11:41:50	市價	--	77.30	+7.00	2	3032
11:41:37	市價	--	77.30	+7.00	1	3030
11:40:36	市價	--	77.30	+7.00	1	3029
11:40:32	市價	--	77.30	+7.00	1	3028
11:40:28	市價	--	77.30	+7.00	3	3027
11:40:00	市價	--	77.30	+7.00	1	3024
11:39:59	市價	--	77.30	+7.00	5	3023
11:39:57	市價	--	77.30	+7.00	1	3018
11:39:52	市價	--	77.30	+7.00	1	3017
11:39:36	77.20	--	77.20	+6.90	1	3016
11:39:25	77.20	--	77.20	+6.90	1	3015
11:39:18	77.20	--	77.20	+6.90	1	3014
11:39:15	77.20	77.30	77.30	+7.00	2	3013
11:39:07	77.30	--	77.30	+7.00	1	3011
11:38:51	77.20	77.30	77.30	+7.00	2	3010
11:38:41	77.20	77.30	77.30	+7.00	1	3008
11:38:12	77.20	77.30	77.30	+7.00	3	3007
11:38:06	77.20	77.30	77.30	+7.00	1	3004
11:38:01	77.20	--	77.20	+6.90	1	3003
11:37:35	77.10	77.30	77.30	+7.00	1	3002
11:37:28	77.10	77.30	77.10	+6.80	1	3001
11:37:26	77.10	--	77.10	+6.80	2	3000
11:37:24	77.10	--	77.10	+6.80	2	2998
11:37:22	77.30	--	77.30	+7.00	1	2996
11:37:21	77.30	--	77.30	+7.00	1	2995
11:37:17	市價	--	77.30	+7.00	2	2994
11:37:13	市價	--	77.30	+7.00	1	2992
11:36:56	市價	--	77.30	+7.00	1	2991
11:36:52	市價	--	77.30	+7.00	1	2990
11:36:30	市價	--	77.30	+7.00	4	2989
11:35:26	77.20	77.30	77.30	+7.00	2	2985
11:35:26	市價	--	77.30	+7.00	3	2983
11:34:29	77.10	77.30	77.30	+7.00	1	2980
11:34:27	77.10	77.30	77.30	+7.00	2	2979
11:34:11	77.10	77.30	77.30	+7.00	1	2977
11:34:11	77.10	--	77.10	+6.80	3	2976
11:34:10	77.20	--	77.20	+6.90	1	2973
11:34:10	77.20	77.30	77.30	+7.00	2	2972
11:34:10	77.30	--	77.30	+7.00	4	2970
11:34:10	77.30	--	77.30	+7.00	20	2966
11:34:10	77.30	--	77.30	+7.00	12	2946
11:34:10	市價	--	77.30	+7.00	65	2934
11:34:09	市價	--	77.30	+7.00	60	2869
11:33:46	市價	--	77.30	+7.00	1	2809
11:32:45	市價	--	77.30	+7.00	5	2808
11:32:05	市價	--	77.30	+7.00	1	2803
11:31:55	市價	--	77.30	+7.00	1	2802
11:31:54	市價	--	77.30	+7.00	25	2801
11:30:44	市價	--	77.30	+7.00	1	2776
11:30:43	市價	--	77.30	+7.00	1	2775
11:30:36	市價	--	77.30	+7.00	1	2774
11:30:36	市價	--	77.30	+7.00	1	2773
11:29:52	市價	--	77.30	+7.00	1	2772
11:27:39	市價	--	77.30	+7.00	1	2771
11:27:09	市價	--	77.30	+7.00	1	2770
11:27:03	市價	--	77.30	+7.00	1	2769
11:26:00	市價	--	77.30	+7.00	1	2768
11:25:51	市價	--	77.30	+7.00	2	2767
11:25:28	市價	--	77.30	+7.00	1	2765
11:25:11	市價	--	77.30	+7.00	4	2764
11:24:18	市價	--	77.30	+7.00	5	2760
11:23:25	市價	--	77.30	+7.00	1	2755
11:23:10	市價	--	77.30	+7.00	5	2754
11:20:50	市價	--	77.30	+7.00	1	2749
11:20:41	市價	--	77.30	+7.00	5	2748
11:20:26	市價	--	77.30	+7.00	1	2743
11:20:20	市價	--	77.30	+7.00	1	2742
11:20:02	市價	--	77.30	+7.00	2	2741
11:19:33	市價	--	77.30	+7.00	1	2739
11:19:23	市價	--	77.30	+7.00	4	2738
11:19:01	市價	--	77.30	+7.00	1	2734
11:17:49	市價	--	77.30	+7.00	1	2733
11:17:40	市價	--	77.30	+7.00	1	2732
11:17:37	市價	--	77.30	+7.00	1	2731
11:17:22	市價	--	77.30	+7.00	2	2730
11:16:34	市價	--	77.30	+7.00	3	2728
11:16:29	市價	--	77.30	+7.00	2	2725
11:16:08	市價	--	77.30	+7.00	2	2723
11:15:38	市價	--	77.30	+7.00	1	2721
11:15:05	市價	--	77.30	+7.00	1	2720
11:14:53	市價	--	77.30	+7.00	1	2719
11:14:47	市價	--	77.30	+7.00	2	2718
11:14:22	市價	--	77.30	+7.00	1	2716
11:13:53	市價	--	77.30	+7.00	1	2715
11:13:37	市價	--	77.30	+7.00	1	2714
11:13:35	市價	--	77.30	+7.00	1	2713
11:13:20	市價	--	77.30	+7.00	10	2712
11:12:42	市價	--	77.30	+7.00	1	2702
11:12:28	市價	--	77.30	+7.00	1	2701
11:12:26	市價	--	77.30	+7.00	1	2700
11:11:48	市價	--	77.30	+7.00	1	2699
11:11:31	市價	--	77.30	+7.00	1	2698
11:11:29	市價	--	77.30	+7.00	5	2697
11:10:38	市價	--	77.30	+7.00	1	2692
11:10:37	市價	--	77.30	+7.00	1	2691
11:09:55	市價	--	77.30	+7.00	1	2690
11:09:38	市價	--	77.30	+7.00	1	2689
11:09:20	市價	--	77.30	+7.00	3	2688
11:09:14	市價	--	77.30	+7.00	3	2685
11:07:24	市價	--	77.30	+7.00	2	2682
11:07:11	市價	--	77.30	+7.00	3	2680
11:06:56	市價	--	77.30	+7.00	1	2677
11:06:40	市價	--	77.30	+7.00	1	2676
11:06:32	市價	--	77.30	+7.00	1	2675
11:06:31	市價	--	77.30	+7.00	1	2674
11:05:28	市價	--	77.30	+7.00	1	2673
11:04:45	市價	--	77.30	+7.00	1	2672
11:04:10	市價	--	77.30	+7.00	1	2671
11:03:56	市價	--	77.30	+7.00	2	2670
11:02:45	市價	--	77.30	+7.00	2	2668
11:01:35	市價	--	77.30	+7.00	1	2666
11:01:35	市價	--	77.30	+7.00	1	2665
11:01:09	市價	--	77.30	+7.00	5	2664
11:01:02	市價	--	77.30	+7.00	1	2659
11:00:50	市價	--	77.30	+7.00	8	2658
11:00:40	市價	--	77.30	+7.00	12	2650
11:00:28	77.20	77.30	77.30	+7.00	3	2638
11:00:28	77.20	77.30	77.30	+7.00	30	2635
11:00:14	77.20	77.30	77.20	+6.90	4	2605
11:00:13	77.20	77.30	77.30	+7.00	2	2601
11:00:01	77.20	77.30	77.30	+7.00	7	2599
10:59:57	77.20	77.30	77.30	+7.00	1	2592
10:59:52	77.20	77.30	77.20	+6.90	1	2591
10:59:39	77.20	77.30	77.20	+6.90	1	2590
10:59:37	77.10	77.20	77.20	+6.90	1	2589
10:59:18	77.20	77.30	77.20	+6.90	1	2588
10:59:04	77.20	77.30	77.20	+6.90	1	2587
10:58:51	77.20	77.30	77.20	+6.90	1	2586
10:58:23	77.20	77.30	77.20	+6.90	3	2585
10:57:26	77.20	77.30	77.30	+7.00	1	2582
10:57:18	77.20	77.30	77.30	+7.00	2	2581
10:57:09	77.20	77.30	77.30	+7.00	1	2579
10:57:05	77.20	77.30	77.20	+6.90	1	2578
10:57:03	77.20	77.30	77.30	+7.00	5	2577
10:56:56	77.20	77.30	77.30	+7.00	1	2572
10:56:46	77.20	77.30	77.30	+7.00	4	2571
10:56:30	77.20	77.30	77.30	+7.00	2	2567
10:56:21	77.20	77.30	77.30	+7.00	2	2565
10:55:56	77.20	77.30	77.30	+7.00	5	2563
10:55:56	77.20	77.30	77.30	+7.00	1	2558
10:55:30	77.20	77.30	77.30	+7.00	6	2557
10:55:03	77.10	77.20	77.20	+6.90	2	2551
10:55:01	77.20	77.30	77.20	+6.90	1	2549
10:54:51	77.20	77.30	77.20	+6.90	1	2548
10:54:17	77.10	77.20	77.20	+6.90	1	2547
10:54:16	77.10	77.20	77.20	+6.90	3	2546
10:54:12	77.10	77.20	77.20	+6.90	1	2543
10:54:03	77.10	77.20	77.20	+6.90	1	2542
10:53:45	77.10	77.20	77.20	+6.90	1	2541
10:53:25	77.10	77.20	77.20	+6.90	1	2540
10:52:43	77.10	77.20	77.20	+6.90	2	2539
10:52:41	77.10	77.20	77.10	+6.80	3	2537
10:51:57	77.20	77.30	77.20	+6.90	1	2534
10:51:44	77.20	77.30	77.20	+6.90	1	2533
10:51:32	77.10	77.30	77.10	+6.80	1	2532
10:51:21	77.10	77.30	77.10	+6.80	1	2531
10:50:53	77.20	77.30	77.20	+6.90	1	2530
10:50:46	77.20	77.30	77.20	+6.90	1	2529
10:50:28	77.20	77.30	77.20	+6.90	1	2528
10:50:27	77.20	77.30	77.30	+7.00	4	2527
10:50:12	77.20	77.30	77.20	+6.90	1	2523
10:49:21	77.30	--	77.30	+7.00	2	2522
10:48:51	77.30	--	77.30	+7.00	1	2520
10:48:48	77.30	--	77.30	+7.00	1	2519
10:48:47	77.30	--	77.30	+7.00	1	2518
10:48:46	77.30	--	77.30	+7.00	1	2517
10:48:40	77.30	--	77.30	+7.00	1	2516
10:48:07	77.30	--	77.30	+7.00	1	2515
10:47:46	市價	--	77.30	+7.00	20	2514
10:47:37	市價	--	77.30	+7.00	1	2494
10:47:13	市價	--	77.30	+7.00	2	2493
10:46:29	77.30	--	77.30	+7.00	1	2491
10:46:25	77.30	--	77.30	+7.00	5	2490
10:46:21	77.30	--	77.30	+7.00	4	2485
10:46:21	77.30	--	77.30	+7.00	10	2481
10:46:13	市價	--	77.30	+7.00	1	2471
10:46:00	77.20	77.30	77.30	+7.00	65	2470
10:46:00	77.20	77.30	77.20	+6.90	1	2405
10:45:43	77.10	77.20	77.20	+6.90	1	2404
10:45:35	77.10	77.20	77.20	+6.90	3	2403
10:45:16	77.10	77.30	77.30	+7.00	7	2400
10:45:16	77.10	77.30	77.30	+7.00	3	2393
10:44:32	77.10	77.20	77.20	+6.90	1	2390
10:44:25	77.20	77.30	77.20	+6.90	1	2389
10:44:22	77.20	77.30	77.30	+7.00	1	2388
10:44:20	77.20	77.30	77.30	+7.00	1	2387
10:44:17	77.20	77.30	77.20	+6.90	1	2386
10:44:01	77.20	77.30	77.30	+7.00	1	2385
10:43:49	77.10	77.30	77.30	+7.00	1	2384
10:43:47	77.30	--	77.30	+7.00	1	2383
10:43:43	77.30	--	77.30	+7.00	1	2382
10:43:37	市價	--	77.30	+7.00	1	2381
10:43:34	市價	--	77.30	+7.00	1	2380
10:43:32	77.30	--	77.30	+7.00	12	2379
10:43:26	77.30	--	77.30	+7.00	1	2367
10:43:20	77.10	77.20	77.30	+7.00	75	2366
10:43:20	77.10	77.20	77.20	+6.90	10	2291
10:43:19	77.00	77.10	77.10	+6.80	1	2281
10:43:15	77.00	77.10	77.10	+6.80	1	2280
10:43:09	77.00	77.20	77.20	+6.90	1	2279
10:42:57	77.10	77.20	77.10	+6.80	1	2278
10:42:40	77.10	77.20	77.10	+6.80	1	2277
10:42:14	77.10	77.20	77.10	+6.80	1	2276
10:42:11	77.00	77.10	77.10	+6.80	1	2275
10:41:56	76.90	77.10	76.90	+6.60	1	2274
10:41:50	76.90	77.10	76.90	+6.60	1	2273
10:41:46	76.90	77.10	77.10	+6.80	1	2272
10:40:12	76.90	77.20	76.90	+6.60	1	2271
10:39:52	76.90	77.20	76.90	+6.60	2	2270
10:39:49	76.90	77.00	77.00	+6.70	1	2268
10:39:49	77.00	77.20	77.00	+6.70	3	2267
10:39:13	77.00	77.20	77.00	+6.70	1	2264
10:39:09	77.10	77.20	77.10	+6.80	1	2263
10:39:05	77.00	77.10	77.10	+6.80	1	2262
10:38:51	76.90	77.10	77.10	+6.80	1	2261
10:38:49	77.00	77.10	77.00	+6.70	1	2260
10:38:39	77.10	77.20	77.10	+6.80	1	2259
10:38:28	77.10	77.20	77.20	+6.90	1	2258
10:38:28	77.10	77.20	77.10	+6.80	2	2257
10:38:26	77.10	77.20	77.10	+6.80	1	2255
10:38:12	77.10	77.20	77.10	+6.80	1	2254
10:38:08	77.10	77.20	77.10	+6.80	1	2253
10:38:08	77.00	77.10	77.10	+6.80	1	2252
10:38:06	77.10	77.20	77.10	+6.80	1	2251
10:37:59	77.10	77.20	77.20	+6.90	1	2250
10:37:51	77.10	77.20	77.10	+6.80	1	2249
10:37:51	77.10	77.20	77.20	+6.90	2	2248
10:37:46	77.10	77.20	77.20	+6.90	2	2246
10:37:43	77.10	77.20	77.20	+6.90	1	2244
10:37:42	77.10	77.20	77.10	+6.80	1	2243
10:37:27	77.10	77.20	77.20	+6.90	1	2242
10:37:25	77.20	77.30	77.20	+6.90	1	2241
10:37:14	77.20	77.30	77.20	+6.90	1	2240
10:37:12	77.20	77.30	77.20	+6.90	1	2239
10:36:58	77.20	77.30	77.20	+6.90	2	2238
10:36:49	市價	--	77.30	+7.00	13	2236
10:36:35	市價	--	77.30	+7.00	1	2223
10:36:32	市價	--	77.30	+7.00	1	2222
10:36:25	市價	--	77.30	+7.00	1	2221
10:36:25	77.20	77.30	77.30	+7.00	42	2220
10:36:25	77.20	77.30	77.20	+6.90	2	2178
10:36:25	77.20	77.30	77.30	+7.00	11	2176
10:36:25	77.20	77.30	77.30	+7.00	5	2165
10:36:24	77.20	77.30	77.30	+7.00	2	2160
10:36:19	77.20	77.30	77.30	+7.00	4	2158
10:36:09	77.20	77.30	77.30	+7.00	1	2154
10:36:06	77.20	77.30	77.20	+6.90	1	2153
10:35:55	77.10	77.30	77.30	+7.00	1	2152
10:35:39	77.00	77.10	77.10	+6.80	1	2151
10:35:09	77.00	77.30	77.30	+7.00	1	2150
10:35:03	77.10	77.30	77.10	+6.80	1	2149
10:35:00	77.20	77.30	77.20	+6.90	1	2148
10:34:54	77.10	77.20	77.20	+6.90	2	2147
10:34:45	77.20	77.30	77.20	+6.90	2	2145
10:34:38	77.00	77.20	77.20	+6.90	1	2143
10:34:20	76.60	77.30	77.30	+7.00	1	2142
10:34:17	76.60	77.10	77.20	+6.90	2	2141
10:34:17	76.60	77.10	77.10	+6.80	3	2139
10:34:15	76.70	77.10	76.70	+6.40	1	2136
10:34:03	76.80	77.20	76.80	+6.50	1	2135
10:34:03	76.80	77.20	77.20	+6.90	1	2134
10:33:48	76.70	77.10	77.10	+6.80	1	2133
10:33:48	77.00	77.10	77.00	+6.70	3	2132
10:33:47	77.10	77.20	77.10	+6.80	2	2129
10:33:23	77.10	77.30	77.10	+6.80	1	2127
10:33:22	77.00	77.30	77.00	+6.70	3	2126
10:33:14	77.10	77.30	77.00	+6.70	2	2123
10:33:14	77.10	77.30	77.10	+6.80	2	2121
10:33:03	77.20	77.30	77.20	+6.90	2	2119
10:33:03	77.00	77.10	77.10	+6.80	1	2117
10:33:03	77.00	77.10	77.00	+6.70	4	2116
10:33:03	77.10	77.30	77.10	+6.80	2	2112
10:33:03	77.30	--	77.30	+7.00	5	2110
10:33:02	77.30	--	77.30	+7.00	4	2105
10:33:01	77.30	--	77.30	+7.00	1	2101
10:32:59	77.30	--	77.30	+7.00	2	2100
10:32:59	77.30	--	77.30	+7.00	2	2098
10:32:55	77.30	--	77.30	+7.00	1	2096
10:32:52	77.30	--	77.30	+7.00	1	2095
10:32:47	77.30	--	77.30	+7.00	3	2094
10:32:44	77.30	--	77.30	+7.00	1	2091
10:32:41	77.30	--	77.30	+7.00	2	2090
10:32:41	市價	--	77.30	+7.00	10	2088
10:32:40	市價	--	77.30	+7.00	2	2078
10:32:40	市價	--	77.30	+7.00	103	2076
10:32:40	市價	--	77.30	+7.00	25	1973
10:32:40	市價	--	77.30	+7.00	6	1948
10:32:40	市價	--	77.30	+7.00	30	1942
10:32:37	市價	--	77.30	+7.00	3	1912
10:32:32	市價	--	77.30	+7.00	1	1909
10:32:21	市價	--	77.30	+7.00	1	1908
10:32:19	市價	--	77.30	+7.00	1	1907
10:32:17	市價	--	77.30	+7.00	1	1906
10:32:12	市價	--	77.30	+7.00	1	1905
10:32:12	市價	--	77.30	+7.00	1	1904
10:32:07	市價	--	77.30	+7.00	2	1903
10:32:06	市價	--	77.30	+7.00	1	1901
10:32:05	市價	--	77.30	+7.00	2	1900
10:32:04	市價	--	77.30	+7.00	5	1898
10:32:03	市價	--	77.30	+7.00	3	1893
10:31:37	市價	--	77.30	+7.00	4	1890
10:31:12	市價	--	77.30	+7.00	2	1886
10:31:11	市價	--	77.30	+7.00	1	1884
10:31:05	市價	--	77.30	+7.00	5	1883
10:31:05	市價	--	77.30	+7.00	1	1878
10:31:01	市價	--	77.30	+7.00	1	1877
10:30:31	市價	--	77.30	+7.00	1	1876
10:30:29	市價	--	77.30	+7.00	1	1875
10:30:28	市價	--	77.30	+7.00	1	1874
10:30:23	市價	--	77.30	+7.00	1	1873
10:29:42	市價	--	77.30	+7.00	1	1872
10:29:20	市價	--	77.30	+7.00	1	1871
10:29:15	市價	--	77.30	+7.00	5	1870
10:29:13	市價	--	77.30	+7.00	2	1865
10:29:11	市價	--	77.30	+7.00	1	1863
10:28:58	市價	--	77.30	+7.00	1	1862
10:28:50	市價	--	77.30	+7.00	1	1861
10:28:38	市價	--	77.30	+7.00	1	1860
10:28:35	市價	--	77.30	+7.00	1	1859
10:28:31	市價	--	77.30	+7.00	2	1858
10:28:30	市價	--	77.30	+7.00	1	1856
10:28:18	市價	--	77.30	+7.00	1	1855
10:28:15	市價	--	77.30	+7.00	1	1854
10:28:12	市價	--	77.30	+7.00	1	1853
10:28:11	市價	--	77.30	+7.00	2	1852
10:28:08	市價	--	77.30	+7.00	1	1850
10:28:05	市價	--	77.30	+7.00	1	1849
10:28:05	市價	--	77.30	+7.00	10	1848
10:28:00	市價	--	77.30	+7.00	2	1838
10:28:00	市價	--	77.30	+7.00	5	1836
10:27:59	市價	--	77.30	+7.00	2	1831
10:27:58	市價	--	77.30	+7.00	1	1829
10:27:44	市價	--	77.30	+7.00	1	1828
10:27:44	市價	--	77.30	+7.00	2	1827
10:27:30	市價	--	77.30	+7.00	1	1825
10:27:18	市價	--	77.30	+7.00	1	1824
10:27:16	市價	--	77.30	+7.00	1	1823
10:27:03	市價	--	77.30	+7.00	1	1822
10:27:00	市價	--	77.30	+7.00	1	1821
10:26:54	市價	--	77.30	+7.00	1	1820
10:26:54	市價	--	77.30	+7.00	1	1819
10:26:53	市價	--	77.30	+7.00	1	1818
10:26:52	市價	--	77.30	+7.00	5	1817
10:26:52	市價	--	77.30	+7.00	1	1812
10:26:49	市價	--	77.30	+7.00	1	1811
10:26:40	市價	--	77.30	+7.00	1	1810
10:26:38	市價	--	77.30	+7.00	1	1809
10:26:37	市價	--	77.30	+7.00	1	1808
10:26:36	市價	--	77.30	+7.00	5	1807
10:26:31	市價	--	77.30	+7.00	1	1802
10:26:30	市價	--	77.30	+7.00	1	1801
10:26:14	市價	--	77.30	+7.00	1	1800
10:26:11	市價	--	77.30	+7.00	1	1799
10:26:00	市價	--	77.30	+7.00	1	1798
10:25:56	市價	--	77.30	+7.00	2	1797
10:25:56	市價	--	77.30	+7.00	1	1795
10:25:54	市價	--	77.30	+7.00	1	1794
10:25:51	市價	--	77.30	+7.00	1	1793
10:25:44	市價	--	77.30	+7.00	1	1792
10:25:43	市價	--	77.30	+7.00	1	1791
10:25:43	市價	--	77.30	+7.00	2	1790
10:25:41	市價	--	77.30	+7.00	1	1788
10:25:27	市價	--	77.30	+7.00	1	1787
10:25:26	市價	--	77.30	+7.00	1	1786
10:25:25	市價	--	77.30	+7.00	1	1785
10:25:25	市價	--	77.30	+7.00	1	1784
10:25:17	市價	--	77.30	+7.00	1	1783
10:25:17	市價	--	77.30	+7.00	1	1782
10:25:14	市價	--	77.30	+7.00	1	1781
10:25:13	市價	--	77.30	+7.00	1	1780
10:25:13	市價	--	77.30	+7.00	3	1779
10:25:12	市價	--	77.30	+7.00	1	1776
10:25:06	市價	--	77.30	+7.00	1	1775
10:25:04	市價	--	77.30	+7.00	1	1774
10:25:00	市價	--	77.30	+7.00	10	1773
10:24:57	市價	--	77.30	+7.00	1	1763
10:24:56	市價	--	77.30	+7.00	10	1762
10:24:55	市價	--	77.30	+7.00	1	1752
10:24:53	市價	--	77.30	+7.00	10	1751
10:24:53	市價	--	77.30	+7.00	2	1741
10:24:52	市價	--	77.30	+7.00	1	1739
10:24:48	市價	--	77.30	+7.00	2	1738
10:24:47	市價	--	77.30	+7.00	10	1736
10:24:45	市價	--	77.30	+7.00	1	1726
10:24:44	市價	--	77.30	+7.00	1	1725
10:24:44	市價	--	77.30	+7.00	1	1724
10:24:43	市價	--	77.30	+7.00	2	1723
10:24:40	市價	--	77.30	+7.00	3	1721
10:24:40	市價	--	77.30	+7.00	1	1718
10:24:39	市價	--	77.30	+7.00	2	1717
10:24:37	市價	--	77.30	+7.00	2	1715
10:24:34	市價	--	77.30	+7.00	1	1713
10:24:33	市價	--	77.30	+7.00	76	1712
10:24:29	市價	--	77.30	+7.00	2	1636
10:24:28	市價	--	77.30	+7.00	1	1634
10:24:28	市價	--	77.30	+7.00	1	1633
10:24:27	市價	--	77.30	+7.00	1	1632
10:24:24	市價	--	77.30	+7.00	1	1631
10:24:24	市價	--	77.30	+7.00	2	1630
10:24:22	市價	--	77.30	+7.00	1	1628
10:24:21	市價	--	77.30	+7.00	2	1627
10:24:19	市價	--	77.30	+7.00	1	1625
10:24:19	市價	--	77.30	+7.00	2	1624
10:24:18	市價	--	77.30	+7.00	2	1622
10:24:17	市價	--	77.30	+7.00	1	1620
10:24:16	市價	--	77.30	+7.00	1	1619
10:24:15	市價	--	77.30	+7.00	2	1618
10:24:15	市價	--	77.30	+7.00	1	1616
10:24:13	市價	--	77.30	+7.00	1	1615
10:24:13	市價	--	77.30	+7.00	2	1614
10:24:12	市價	--	77.30	+7.00	2	1612
10:24:12	市價	--	77.30	+7.00	1	1610
10:24:11	市價	--	77.30	+7.00	1	1609
10:24:07	市價	--	77.30	+7.00	2	1608
10:24:06	市價	--	77.30	+7.00	1	1606
10:24:00	市價	--	77.30	+7.00	1	1605
10:24:00	市價	--	77.30	+7.00	1	1604
10:24:00	76.50	77.20	77.30	+7.00	32	1603
10:24:00	76.50	77.20	77.20	+6.90	1	1571
10:24:00	76.50	77.30	77.30	+7.00	1	1570
10:23:59	76.50	77.20	77.20	+6.90	1	1569
10:23:59	76.50	77.30	77.30	+7.00	4	1568
10:23:59	76.40	76.70	77.30	+7.00	206	1564
10:23:59	76.40	76.70	77.20	+6.90	28	1358
10:23:59	76.40	76.70	77.10	+6.80	4	1330
10:23:59	76.40	76.70	77.00	+6.70	51	1326
10:23:59	76.40	76.70	76.90	+6.60	5	1275
10:23:59	76.40	76.70	76.80	+6.50	1	1270
10:23:59	76.40	76.70	76.70	+6.40	5	1269
10:23:59	76.50	76.70	76.50	+6.20	2	1264
10:23:56	76.50	76.80	76.50	+6.20	6	1262
10:23:56	76.50	76.80	76.50	+6.20	1	1256
10:23:55	76.60	76.80	76.60	+6.30	2	1255
10:23:52	76.50	76.90	76.90	+6.60	1	1253
10:23:52	76.50	76.90	76.50	+6.20	1	1252
10:23:51	76.60	76.90	76.60	+6.30	2	1251
10:23:45	76.50	76.90	76.90	+6.60	2	1249
10:23:45	76.70	76.90	76.70	+6.40	1	1247
10:23:45	76.70	76.90	76.70	+6.40	1	1246
10:23:45	76.70	76.80	76.90	+6.60	2	1245
10:23:45	76.70	76.80	76.80	+6.50	2	1243
10:23:45	76.70	76.80	76.80	+6.50	1	1241
10:23:39	76.20	76.40	76.80	+6.50	3	1240
10:23:39	76.20	76.40	76.70	+6.40	5	1237
10:23:39	76.20	76.40	76.60	+6.30	1	1232
10:23:39	76.20	76.40	76.50	+6.20	9	1231
10:23:39	76.20	76.40	76.40	+6.10	2	1222
10:23:39	76.20	76.40	76.40	+6.10	5	1220
10:23:35	76.20	76.50	76.20	+5.90	1	1215
10:23:35	76.20	76.50	76.50	+6.20	1	1214
10:23:28	76.20	76.40	76.40	+6.10	3	1213
10:23:28	76.10	76.30	76.30	+6.00	9	1210
10:22:56	76.00	76.30	76.00	+5.70	1	1201
10:22:49	76.00	76.10	76.10	+5.80	1	1200
10:22:49	75.80	76.00	76.00	+5.70	3	1199
10:22:26	75.80	76.00	76.00	+5.70	2	1196
10:22:26	76.00	76.10	76.00	+5.70	1	1194
10:22:22	76.10	76.40	75.60	+5.30	2	1193
10:22:22	76.10	76.40	75.70	+5.40	4	1191
10:22:22	76.10	76.40	75.80	+5.50	2	1187
10:22:22	76.10	76.40	75.90	+5.60	3	1185
10:22:22	76.10	76.40	76.00	+5.70	8	1182
10:22:22	76.10	76.40	76.10	+5.80	1	1174
10:22:01	76.10	76.60	76.10	+5.80	1	1173
10:21:59	76.10	76.50	76.50	+6.20	1	1172
10:21:55	76.50	76.60	76.50	+6.20	2	1171
10:21:48	76.10	76.50	76.50	+6.20	1	1169
10:21:48	76.00	76.30	76.50	+6.20	11	1168
10:21:48	76.00	76.30	76.40	+6.10	5	1157
10:21:48	76.00	76.30	76.30	+6.00	3	1152
10:21:47	76.20	76.40	76.10	+5.80	4	1149
10:21:47	76.20	76.40	76.20	+5.90	1	1145
10:21:37	76.30	76.40	76.30	+6.00	1	1144
10:21:35	76.30	76.40	76.40	+6.10	1	1143
10:21:29	76.10	76.30	76.30	+6.00	1	1142
10:21:26	76.10	76.20	76.20	+5.90	5	1141
10:21:24	76.20	76.30	76.20	+5.90	1	1136
10:21:23	76.20	76.30	76.30	+6.00	2	1135
10:21:22	76.20	76.30	76.30	+6.00	1	1133
10:21:14	76.20	76.30	76.20	+5.90	2	1132
10:21:05	76.10	76.20	76.20	+5.90	2	1130
10:20:52	76.10	76.20	76.20	+5.90	1	1128
10:20:41	76.10	76.30	76.10	+5.80	1	1127
10:20:34	76.10	76.20	76.20	+5.90	2	1126
10:20:31	76.20	76.30	76.20	+5.90	1	1124
10:20:05	76.10	76.20	76.20	+5.90	1	1123
10:19:58	76.10	76.20	76.10	+5.80	1	1122
10:19:38	76.00	76.10	76.10	+5.80	1	1121
10:19:31	76.00	76.10	76.20	+5.90	7	1120
10:19:31	76.00	76.10	76.10	+5.80	1	1113
10:19:19	76.00	76.20	76.00	+5.70	1	1112
10:19:18	75.90	76.10	76.20	+5.90	1	1111
10:19:18	75.90	76.10	76.10	+5.80	1	1110
10:19:12	76.00	76.20	76.00	+5.70	1	1109
10:19:11	76.00	76.10	76.10	+5.80	1	1108
10:19:07	76.00	76.10	76.10	+5.80	1	1107
10:19:02	75.50	75.70	76.00	+5.70	23	1106
10:19:02	75.50	75.70	75.90	+5.60	14	1083
10:19:02	75.50	75.70	75.80	+5.50	10	1069
10:19:02	75.50	75.70	75.70	+5.40	3	1059
10:19:02	75.50	75.70	75.50	+5.20	1	1056
10:18:45	75.40	75.70	75.70	+5.40	2	1055
10:18:41	75.60	75.70	75.50	+5.20	2	1053
10:18:41	75.60	75.70	75.60	+5.30	1	1051
10:18:39	75.40	75.60	75.60	+5.30	12	1050
10:18:29	75.30	75.50	75.50	+5.20	15	1038
10:18:29	75.30	75.50	75.50	+5.20	5	1023
10:18:28	75.30	75.40	75.40	+5.10	1	1018
10:18:24	75.30	75.40	75.30	+5.00	1	1017
10:18:07	75.30	75.40	75.30	+5.00	7	1016
10:18:07	75.30	75.40	75.30	+5.00	5	1009
10:18:03	75.40	75.50	75.40	+5.10	7	1004
10:18:02	75.40	75.50	75.50	+5.20	1	997
10:17:57	75.40	75.50	75.50	+5.20	1	996
10:17:55	75.50	75.60	75.50	+5.20	1	995
10:17:55	75.50	75.60	75.50	+5.20	1	994
10:17:46	75.60	75.70	75.50	+5.20	3	993
10:17:46	75.60	75.70	75.60	+5.30	7	990
10:17:45	75.60	75.70	75.70	+5.40	4	983
10:17:29	75.50	75.60	75.60	+5.30	3	979
10:17:13	75.60	75.70	75.60	+5.30	5	976
10:17:13	75.50	75.60	75.60	+5.30	1	971
10:16:56	75.50	75.60	75.60	+5.30	2	970
10:16:55	75.50	75.60	75.60	+5.30	1	968
10:16:24	75.50	75.60	75.60	+5.30	1	967
10:16:20	75.50	75.60	75.60	+5.30	1	966
10:16:13	75.50	75.60	75.60	+5.30	3	965
10:16:11	75.50	75.60	75.50	+5.20	1	962
10:15:48	75.50	75.60	75.60	+5.30	2	961
10:15:47	75.40	75.50	75.50	+5.20	1	959
10:15:35	75.40	75.60	75.60	+5.30	1	958
10:15:34	75.40	75.60	75.60	+5.30	1	957
10:15:04	75.60	75.80	75.60	+5.30	1	956
10:15:04	75.40	75.50	75.50	+5.20	1	955
10:14:50	75.40	75.50	75.50	+5.20	1	954
10:14:38	75.50	75.70	75.50	+5.20	1	953
10:14:31	75.50	75.60	75.50	+5.20	1	952
10:14:03	75.40	75.70	75.70	+5.40	5	951
10:14:03	75.70	75.80	75.70	+5.40	9	946
10:14:02	75.80	75.90	75.80	+5.50	1	937
10:13:55	75.70	75.90	75.90	+5.60	2	936
10:13:48	75.80	75.90	75.80	+5.50	1	934
10:13:47	75.70	75.80	75.80	+5.50	1	933
10:13:38	75.40	75.50	75.70	+5.40	1	932
10:13:38	75.40	75.50	75.50	+5.20	2	931
10:13:28	75.50	75.70	75.50	+5.20	3	929
10:13:27	75.50	75.70	75.50	+5.20	2	926
10:13:26	75.50	75.70	75.70	+5.40	1	924
10:13:22	75.50	75.60	75.60	+5.30	1	923
10:13:16	75.40	75.50	75.50	+5.20	1	922
10:13:05	75.30	75.50	75.50	+5.20	1	921
10:13:03	75.30	75.40	75.40	+5.10	2	920
10:13:03	75.20	75.30	75.30	+5.00	10	918
10:12:55	75.00	75.20	75.20	+4.90	5	908
10:12:39	75.10	75.20	75.10	+4.80	1	903
10:12:37	75.00	75.10	75.10	+4.80	1	902
10:12:37	75.00	75.10	75.10	+4.80	2	901
10:12:05	75.10	75.20	75.10	+4.80	1	899
10:11:46	75.20	75.30	75.20	+4.90	1	898
10:11:39	75.30	75.40	75.00	+4.70	2	897
10:11:39	75.30	75.40	75.10	+4.80	3	895
10:11:39	75.30	75.40	75.20	+4.90	1	892
10:11:39	75.30	75.40	75.30	+5.00	4	891
10:11:13	75.20	75.30	75.30	+5.00	1	887
10:11:11	75.20	75.30	75.30	+5.00	1	886
10:10:24	75.10	75.30	75.30	+5.00	1	885
10:10:16	75.10	75.20	75.20	+4.90	1	884
10:10:03	75.10	75.20	75.10	+4.80	1	883
10:09:46	75.10	75.20	75.10	+4.80	1	882
10:09:27	75.10	75.20	75.10	+4.80	1	881
10:09:22	75.10	75.20	75.20	+4.90	1	880
10:09:22	75.10	75.20	75.20	+4.90	1	879
10:09:17	75.10	75.20	75.20	+4.90	1	878
10:09:10	75.10	75.20	75.10	+4.80	1	877
10:08:58	75.20	75.30	75.30	+5.00	1	876
10:08:47	75.10	75.30	75.30	+5.00	1	875
10:08:29	75.50	75.60	75.50	+5.20	1	874
10:08:29	75.50	75.70	75.50	+5.20	3	873
10:08:28	75.40	75.50	75.50	+5.20	1	870
10:08:28	75.40	75.50	75.50	+5.20	1	869
10:08:24	75.30	75.50	75.30	+5.00	1	868
10:08:22	75.30	75.50	75.50	+5.20	7	867
10:08:22	75.20	75.40	75.40	+5.10	1	860
10:08:17	75.10	75.20	75.20	+4.90	1	859
10:08:17	75.00	75.20	75.20	+4.90	2	858
10:08:17	75.00	75.10	75.10	+4.80	4	856
10:08:17	74.70	74.80	75.00	+4.70	31	852
10:08:17	74.70	74.80	74.90	+4.60	14	821
10:08:17	74.70	74.80	74.80	+4.50	7	807
10:08:08	74.70	74.80	74.80	+4.50	3	800
10:07:59	74.60	74.70	74.70	+4.40	1	797
10:07:58	74.60	74.70	74.70	+4.40	7	796
10:07:36	74.60	74.70	74.60	+4.30	1	789
10:07:28	74.60	74.70	74.60	+4.30	1	788
10:07:12	74.50	74.60	74.60	+4.30	1	787
10:06:54	74.50	74.70	74.50	+4.20	2	786
10:06:15	74.50	74.70	74.50	+4.20	1	784
10:06:00	74.50	74.60	74.60	+4.30	1	783
10:05:57	74.60	74.70	74.60	+4.30	1	782
10:05:37	74.60	74.70	74.60	+4.30	1	781
10:05:31	74.60	74.70	74.70	+4.40	1	780
10:05:26	74.60	74.70	74.60	+4.30	2	779
10:05:17	74.60	74.70	74.60	+4.30	1	777
10:05:05	74.50	74.60	74.60	+4.30	4	776
10:05:05	74.50	74.60	74.60	+4.30	1	772
10:04:50	74.50	74.60	74.60	+4.30	1	771
10:04:39	74.50	74.60	74.60	+4.30	1	770
10:04:39	74.50	74.60	74.60	+4.30	1	769
10:03:52	74.60	74.70	74.60	+4.30	5	768
10:03:17	74.60	74.70	74.60	+4.30	1	763
10:02:59	74.60	74.70	74.60	+4.30	1	762
10:02:20	74.70	74.80	74.70	+4.40	1	761
10:02:02	74.70	74.80	74.70	+4.40	1	760
10:02:00	74.60	74.70	74.70	+4.40	1	759
10:02:00	74.60	74.70	74.70	+4.40	10	758
10:01:50	74.50	74.60	74.60	+4.30	2	748
10:01:38	74.50	74.60	74.50	+4.20	1	746
10:01:35	74.50	74.60	74.50	+4.20	1	745
10:01:26	74.50	74.60	74.60	+4.30	1	744
10:01:22	74.50	74.60	74.50	+4.20	1	743
10:00:43	74.50	74.60	74.50	+4.20	1	742
10:00:33	74.60	74.70	74.60	+4.30	1	741
10:00:26	74.60	74.70	74.60	+4.30	1	740
10:00:26	74.60	74.70	74.60	+4.30	1	739
10:00:21	74.60	74.70	74.60	+4.30	1	738
10:00:07	74.60	74.70	74.60	+4.30	1	737
10:00:03	74.50	74.70	74.50	+4.20	2	736
10:00:00	74.50	74.60	74.60	+4.30	3	734
09:59:34	74.50	74.60	74.50	+4.20	1	731
09:59:30	74.40	74.50	74.50	+4.20	1	730
09:59:25	74.40	74.50	74.50	+4.20	1	729
09:58:26	74.40	74.60	74.40	+4.10	1	728
09:58:00	74.40	74.50	74.50	+4.20	1	727
09:57:47	74.50	74.60	74.50	+4.20	1	726
09:57:30	74.40	74.50	74.50	+4.20	1	725
09:57:12	74.40	74.50	74.50	+4.20	1	724
09:57:09	74.30	74.50	74.50	+4.20	1	723
09:57:09	74.30	74.50	74.30	+4.00	1	722
09:56:17	74.50	74.70	74.50	+4.20	3	721
09:56:10	74.50	74.80	74.50	+4.20	1	718
09:55:59	74.40	74.50	74.50	+4.20	1	717
09:55:55	74.70	74.90	74.70	+4.40	2	716
09:55:52	74.70	74.90	74.70	+4.40	1	714
09:55:48	74.70	74.90	74.90	+4.60	1	713
09:55:41	74.70	74.90	74.90	+4.60	8	712
09:55:36	74.80	74.90	74.80	+4.50	1	704
09:55:36	74.80	74.90	74.80	+4.50	1	703
09:55:14	74.80	74.90	74.80	+4.50	1	702
09:55:14	74.70	74.80	74.80	+4.50	2	701
09:55:09	74.30	74.60	74.70	+4.40	3	699
09:55:09	74.30	74.60	74.60	+4.30	4	696
09:54:39	74.40	74.60	74.40	+4.10	1	692
09:54:30	74.30	74.40	74.40	+4.10	1	691
09:54:20	74.30	74.40	74.40	+4.10	1	690
09:54:20	74.30	74.40	74.40	+4.10	1	689
09:54:07	74.40	74.60	74.40	+4.10	2	688
09:54:01	74.40	74.50	74.50	+4.20	1	686
09:54:00	74.30	74.50	74.50	+4.20	10	685
09:53:57	74.40	74.50	74.40	+4.10	1	675
09:53:57	74.40	74.50	74.40	+4.10	2	674
09:53:54	74.40	74.50	74.40	+4.10	2	672
09:53:20	74.30	74.40	74.40	+4.10	1	670
09:53:20	74.30	74.50	74.30	+4.00	1	669
09:53:17	74.30	74.50	74.50	+4.20	1	668
09:52:57	74.30	74.50	74.30	+4.00	1	667
09:52:37	74.30	74.50	74.50	+4.20	1	666
09:52:32	74.40	74.50	74.40	+4.10	2	665
09:52:24	74.40	74.50	74.50	+4.20	1	663
09:52:10	74.50	74.60	74.50	+4.20	1	662
09:52:00	74.40	74.50	74.50	+4.20	2	661
09:51:57	74.40	74.50	74.50	+4.20	1	659
09:51:44	74.50	74.60	74.50	+4.20	2	658
09:51:20	74.40	74.50	74.50	+4.20	4	656
09:51:20	74.40	74.50	74.50	+4.20	5	652
09:51:06	74.30	74.40	74.40	+4.10	2	647
09:50:52	74.30	74.40	74.30	+4.00	1	645
09:50:39	74.30	74.40	74.30	+4.00	1	644
09:50:01	74.30	74.50	74.30	+4.00	1	643
09:49:38	74.30	74.50	74.50	+4.20	1	642
09:49:27	74.00	74.30	74.30	+4.00	1	641
09:49:23	74.10	74.30	74.10	+3.80	1	640
09:49:10	74.00	74.10	74.10	+3.80	1	639
09:49:10	74.00	74.10	74.10	+3.80	3	638
09:49:10	74.00	74.10	74.10	+3.80	1	635
09:48:57	74.00	74.10	74.10	+3.80	5	634
09:48:57	74.20	74.30	74.10	+3.80	4	629
09:48:57	74.20	74.30	74.20	+3.90	1	625
09:48:31	74.20	74.30	74.20	+3.90	1	624
09:48:29	74.20	74.30	74.30	+4.00	1	623
09:48:01	74.00	74.10	74.10	+3.80	17	622
09:48:01	74.10	74.30	74.10	+3.80	3	605
09:47:40	74.00	74.10	74.10	+3.80	1	602
09:47:34	74.00	74.10	74.10	+3.80	1	601
09:47:31	74.20	74.30	74.20	+3.90	1	600
09:47:00	74.00	74.20	74.20	+3.90	2	599
09:46:51	74.00	74.20	74.00	+3.70	1	597
09:46:42	74.10	74.30	74.10	+3.80	1	596
09:46:32	74.10	74.40	74.10	+3.80	1	595
09:46:31	74.10	74.40	74.10	+3.80	1	594
09:46:28	74.10	74.40	74.10	+3.80	1	593
09:46:15	74.10	74.50	74.10	+3.80	2	592
09:46:09	74.10	74.20	74.20	+3.90	1	590
09:45:13	74.20	74.60	74.20	+3.90	1	589
09:45:12	74.20	74.60	74.60	+4.30	1	588
09:45:11	74.50	74.80	74.50	+4.20	7	587
09:45:11	74.60	74.80	74.60	+4.30	3	580
09:45:11	74.70	74.80	74.70	+4.40	1	577
09:45:09	74.60	74.80	74.80	+4.50	1	576
09:45:03	74.60	74.80	74.60	+4.30	1	575
09:44:58	74.50	74.80	74.50	+4.20	1	574
09:44:40	74.50	74.90	74.90	+4.60	1	573
09:44:38	74.60	75.00	74.60	+4.30	1	572
09:44:35	74.60	74.90	74.90	+4.60	1	571
09:44:31	74.50	74.70	74.70	+4.40	1	570
09:44:31	74.50	74.70	74.50	+4.20	1	569
09:44:18	74.60	74.90	74.50	+4.20	1	568
09:44:18	74.60	74.90	74.60	+4.30	1	567
09:44:18	74.50	74.90	74.90	+4.60	1	566
09:44:14	74.30	74.50	74.50	+4.20	11	565
09:44:07	74.10	74.30	74.30	+4.00	1	554
09:44:03	74.10	74.30	74.10	+3.80	1	553
09:44:03	74.10	74.30	74.10	+3.80	1	552
09:43:57	73.70	74.00	74.10	+3.80	11	551
09:43:57	73.70	74.00	74.00	+3.70	1	540
09:43:55	74.00	74.10	74.00	+3.70	1	539
09:43:55	73.20	73.50	74.00	+3.70	6	538
09:43:55	73.20	73.50	73.90	+3.60	4	532
09:43:55	73.20	73.50	73.80	+3.50	3	528
09:43:55	73.20	73.50	73.70	+3.40	2	525
09:43:55	73.20	73.50	73.50	+3.20	4	523
09:43:51	73.40	73.50	73.40	+3.10	1	519
09:43:49	73.40	73.50	73.40	+3.10	1	518
09:43:46	73.40	73.50	73.40	+3.10	1	517
09:43:38	73.40	73.50	73.40	+3.10	1	516
09:43:21	73.30	73.40	73.40	+3.10	2	515
09:43:18	73.30	73.40	73.30	+3.00	1	513
09:43:00	73.20	73.30	73.30	+3.00	1	512
09:43:00	73.20	73.30	73.30	+3.00	1	511
09:42:50	73.20	73.30	73.30	+3.00	1	510
09:42:10	73.40	73.50	73.40	+3.10	1	509
09:42:09	73.20	73.30	73.30	+3.00	3	508
09:42:09	73.10	73.20	73.20	+2.90	9	505
09:42:03	72.90	73.10	73.10	+2.80	8	496
09:42:03	72.80	73.00	73.00	+2.70	11	488
09:41:58	72.50	72.70	72.80	+2.50	15	477
09:41:58	72.50	72.70	72.70	+2.40	10	462
09:41:50	72.60	72.70	72.60	+2.30	1	452
09:41:07	72.70	72.80	72.70	+2.40	1	451
09:40:54	72.60	72.70	72.70	+2.40	1	450
09:40:37	72.70	72.80	72.70	+2.40	1	449
09:40:25	72.70	72.80	72.70	+2.40	2	448
09:40:12	72.70	72.80	72.70	+2.40	1	446
09:40:06	72.70	72.80	72.70	+2.40	1	445
09:37:46	72.80	72.90	72.80	+2.50	1	444
09:37:46	72.80	72.90	72.80	+2.50	1	443
09:37:31	72.90	73.00	72.90	+2.60	1	442
09:37:24	72.80	73.00	72.80	+2.50	1	441
09:37:10	72.80	73.00	72.80	+2.50	1	440
09:36:39	72.80	72.90	72.90	+2.60	1	439
09:36:02	72.80	72.90	72.90	+2.60	1	438
09:36:00	72.80	72.90	72.90	+2.60	2	437
09:35:55	72.90	73.00	72.90	+2.60	1	435
09:35:42	72.90	73.00	72.90	+2.60	1	434
09:35:34	72.90	73.00	72.90	+2.60	1	433
09:33:59	72.80	73.00	72.80	+2.50	1	432
09:33:43	72.70	72.80	72.80	+2.50	1	431
09:33:37	72.70	72.80	72.80	+2.50	2	430
09:33:20	72.60	72.70	72.70	+2.40	3	428
09:33:15	72.50	72.60	72.60	+2.30	1	425
09:32:36	72.50	72.60	72.60	+2.30	1	424
09:31:07	72.50	72.60	72.60	+2.30	1	423
09:31:07	72.60	72.70	72.60	+2.30	1	422
09:31:03	72.50	72.60	72.60	+2.30	12	421
09:31:03	72.40	72.50	72.50	+2.20	2	409
09:31:00	72.40	72.50	72.50	+2.20	1	407
09:30:55	72.50	72.60	72.50	+2.20	1	406
09:30:55	72.50	72.60	72.50	+2.20	4	405
09:30:35	72.60	72.70	72.60	+2.30	1	401
09:30:27	72.40	72.60	72.60	+2.30	1	400
09:30:22	72.50	72.60	72.50	+2.20	1	399
09:29:54	72.50	72.60	72.50	+2.20	1	398
09:29:48	72.50	72.70	72.50	+2.20	1	397
09:29:47	72.60	72.70	72.60	+2.30	3	396
09:29:29	72.70	72.80	72.70	+2.40	2	393
09:29:24	72.60	72.70	72.70	+2.40	5	391
09:29:22	72.60	72.70	72.70	+2.40	1	386
09:29:18	72.60	72.70	72.70	+2.40	5	385
09:29:03	72.60	72.70	72.60	+2.30	1	380
09:28:59	72.40	72.70	72.70	+2.40	2	379
09:28:52	72.60	72.70	72.60	+2.30	1	377
09:28:43	72.40	72.50	72.70	+2.40	9	376
09:28:43	72.40	72.50	72.60	+2.30	3	367
09:28:43	72.40	72.50	72.50	+2.20	3	364
09:28:34	72.30	72.40	72.40	+2.10	2	361
09:28:15	72.10	72.30	72.30	+2.00	10	359
09:28:03	72.00	72.10	72.10	+1.80	1	349
09:27:47	72.10	72.30	72.10	+1.80	1	348
09:27:33	72.10	72.30	72.10	+1.80	1	347
09:27:19	71.80	72.00	72.00	+1.70	14	346
09:27:19	71.80	72.00	72.00	+1.70	2	332
09:27:19	71.80	71.90	71.90	+1.60	1	330
09:26:49	71.60	71.90	71.90	+1.60	1	329
09:26:46	71.80	71.90	71.80	+1.50	1	328
09:26:18	71.50	71.80	71.80	+1.50	2	327
09:26:18	71.50	71.70	71.70	+1.40	2	325
09:26:18	71.40	71.50	71.60	+1.30	15	323
09:26:18	71.40	71.50	71.50	+1.20	26	308
09:26:04	71.40	71.50	71.50	+1.20	3	282
09:26:00	71.30	71.40	71.40	+1.10	2	279
09:25:19	71.10	71.20	71.20	+0.90	6	277
09:25:07	71.10	71.20	71.20	+0.90	1	271
09:24:10	71.00	71.20	71.00	+0.70	1	270
09:23:53	71.20	71.40	71.20	+0.90	4	269
09:22:53	71.10	71.20	71.20	+0.90	1	265
09:22:33	71.00	71.10	71.10	+0.80	1	264
09:22:33	70.90	71.00	71.00	+0.70	7	263
09:22:33	70.90	71.00	71.00	+0.70	1	256
09:21:55	70.90	71.00	70.90	+0.60	2	255
09:21:04	70.90	71.00	70.90	+0.60	1	253
09:19:30	70.80	70.90	70.90	+0.60	1	252
09:19:10	70.90	71.00	70.90	+0.60	3	251
09:19:02	70.90	71.00	71.00	+0.70	4	248
09:18:58	71.10	71.20	71.00	+0.70	6	244
09:18:58	71.10	71.20	71.10	+0.80	5	238
09:18:38	71.10	71.20	71.10	+0.80	3	233
09:18:38	71.00	71.10	71.10	+0.80	2	230
09:18:36	71.00	71.10	71.10	+0.80	1	228
09:18:21	71.00	71.10	71.10	+0.80	1	227
09:17:49	71.00	71.10	71.10	+0.80	1	226
09:17:28	71.00	71.10	71.10	+0.80	1	225
09:17:18	71.10	71.20	71.10	+0.80	4	224
09:16:47	71.20	71.30	71.20	+0.90	1	220
09:15:57	71.00	71.10	71.10	+0.80	1	219
09:15:25	70.90	71.00	71.00	+0.70	1	218
09:15:02	70.80	70.90	70.90	+0.60	2	217
09:13:54	70.90	71.00	70.90	+0.60	2	215
09:13:17	71.00	71.20	71.00	+0.70	1	213
09:13:02	71.10	71.20	71.10	+0.80	4	212
09:11:56	71.20	71.30	71.20	+0.90	1	208
09:11:37	71.40	71.50	71.40	+1.10	6	207
09:11:32	71.60	71.70	71.50	+1.20	4	201
09:11:32	71.60	71.70	71.60	+1.30	3	197
09:11:17	71.60	71.70	71.70	+1.40	1	194
09:11:08	71.60	71.70	71.70	+1.40	1	193
09:11:05	71.60	71.70	71.70	+1.40	4	192
09:10:39	71.60	71.70	71.70	+1.40	1	188
09:10:08	71.50	71.70	71.70	+1.40	1	187
09:09:59	71.60	71.70	71.60	+1.30	1	186
09:09:54	71.50	71.70	71.80	+1.50	4	185
09:09:54	71.50	71.70	71.70	+1.40	1	181
09:09:47	71.50	71.70	71.70	+1.40	1	180
09:09:15	71.60	71.80	71.60	+1.30	3	179
09:09:15	71.60	71.80	71.60	+1.30	4	176
09:09:09	71.70	71.80	71.70	+1.40	1	172
09:09:08	71.60	71.70	71.70	+1.40	2	171
09:09:01	71.50	71.60	71.60	+1.30	1	169
09:08:47	71.50	71.60	71.50	+1.20	1	168
09:08:31	71.50	71.60	71.50	+1.20	1	167
09:08:29	71.50	71.60	71.50	+1.20	1	166
09:08:22	71.50	71.60	71.50	+1.20	1	165
09:08:20	71.60	71.70	71.60	+1.30	1	164
09:08:09	71.60	71.70	71.70	+1.40	1	163
09:08:08	71.60	71.70	71.70	+1.40	1	162
09:07:54	71.50	71.70	71.70	+1.40	1	161
09:07:52	71.70	71.80	71.70	+1.40	5	160
09:07:39	71.70	71.80	71.80	+1.50	1	155
09:07:32	71.80	72.00	71.80	+1.50	1	154
09:07:27	71.90	72.00	71.90	+1.60	1	153
09:07:27	71.80	71.90	71.90	+1.60	1	152
09:07:16	71.70	71.90	71.70	+1.40	1	151
09:06:45	71.70	71.90	71.90	+1.60	1	150
09:06:42	71.90	72.00	71.90	+1.60	1	149
09:06:38	71.90	72.00	71.90	+1.60	2	148
09:06:38	71.90	72.00	72.00	+1.70	1	146
09:06:17	72.00	72.20	72.00	+1.70	1	145
09:06:09	71.90	72.10	72.10	+1.80	1	144
09:06:09	72.00	72.20	72.00	+1.70	1	143
09:05:26	72.00	72.30	72.30	+2.00	1	142
09:05:26	72.20	72.40	72.10	+1.80	2	141
09:05:26	72.20	72.40	72.20	+1.90	1	139
09:05:10	72.10	72.50	72.50	+2.20	1	138
09:05:02	72.50	72.70	72.50	+2.20	1	137
09:05:02	72.50	72.70	72.50	+2.20	1	136
09:05:02	72.60	72.70	72.60	+2.30	1	135
09:04:52	72.70	72.90	72.70	+2.40	2	134
09:04:52	72.80	73.00	72.80	+2.50	1	132
09:04:51	72.80	73.10	73.10	+2.80	1	131
09:04:49	72.80	73.10	73.10	+2.80	1	130
09:04:42	73.10	73.20	73.10	+2.80	1	129
09:04:38	73.10	73.20	73.10	+2.80	1	128
09:04:32	72.80	73.10	73.10	+2.80	1	127
09:04:25	72.60	73.00	73.00	+2.70	2	126
09:04:21	72.50	72.80	72.80	+2.50	1	124
09:04:21	72.50	72.80	72.50	+2.20	1	123
09:04:21	72.50	72.70	72.80	+2.50	3	122
09:04:21	72.50	72.70	72.70	+2.40	1	119
09:04:21	72.50	72.70	72.70	+2.40	1	118
09:04:17	72.50	72.70	72.50	+2.20	1	117
09:04:17	72.50	72.70	72.50	+2.20	1	116
09:04:17	72.60	72.80	72.60	+2.30	1	115
09:04:17	72.70	72.80	72.70	+2.40	1	114
09:04:17	72.80	73.00	72.80	+2.50	1	113
09:04:02	73.20	73.40	73.20	+2.90	2	112
09:03:47	72.70	73.20	73.20	+2.90	2	110
09:03:47	72.70	73.00	73.00	+2.70	2	108
09:03:47	72.60	72.90	72.90	+2.60	1	106
09:03:47	72.80	72.90	72.90	+2.60	2	105
09:03:47	72.80	72.90	72.80	+2.50	1	103
09:03:47	72.80	72.90	72.80	+2.50	1	102
09:03:47	72.80	72.90	72.80	+2.50	1	101
09:03:47	72.80	72.90	72.80	+2.50	4	100
09:03:47	72.80	72.90	72.90	+2.60	1	96
09:03:46	77.30	--	72.80	+2.50	8	95
09:01:46	72.30	73.00	73.20	+2.90	3	87
09:01:46	72.30	73.00	73.10	+2.80	3	84
09:01:46	72.30	73.00	73.00	+2.70	1	81
09:01:46	72.30	72.80	72.80	+2.50	2	80
09:01:46	72.30	72.70	72.70	+2.40	1	78
09:01:46	72.00	72.50	72.50	+2.20	2	77
09:01:46	71.80	72.40	72.40	+2.10	2	75
09:01:46	71.80	72.30	71.80	+1.50	1	73
09:01:44	71.80	72.40	71.80	+1.50	1	72
09:01:44	71.70	72.30	72.30	+2.00	1	71
09:01:44	71.40	71.70	72.00	+1.70	26	70
09:01:44	71.40	71.70	71.90	+1.60	3	44
09:01:44	71.40	71.70	71.70	+1.40	1	41
09:01:33	71.40	71.50	71.50	+1.20	2	40
09:01:33	71.20	71.40	71.40	+1.10	1	38
09:01:33	71.20	71.40	71.40	+1.10	2	37
09:01:33	71.10	71.30	71.30	+1.00	1	35
09:01:30	71.10	71.30	71.10	+0.80	1	34
09:01:22	71.00	71.20	71.20	+0.90	1	33
09:01:22	70.90	71.10	71.10	+0.80	1	32
09:01:21	70.80	71.00	71.00	+0.70	1	31
09:01:17	70.70	71.00	71.00	+0.70	2	30
09:00:41	70.40	71.00	71.00	+0.70	2	28
09:00:31	70.60	71.00	70.60	+0.30	1	26
09:00:17	71.00	71.20	71.00	+0.70	6	25
09:00:08	--	--	71.00	+0.70	19	19

　

其他人也逛...

App Store Card $ 2000 - 數位序號

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

PChome 購物儲值1,000元

POCO C85 8G/256GB(三入組)

PChome 購物儲值10,000元

【法國皇家】泌尿道保健成貓UC33 10KG

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

vivo Y39 5G (8G/256G) 兩入組

麥當勞大麥克好禮即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

POCO F8 Ultra 16GB/512GB

【歐股盤後】原油供應中斷引憂 ...

微星：視AI伺服器未來3至5年動...

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

‧日月光投控ADR13日上漲0.51美元...
‧台積電ADR13日上漲1.60美元漲幅...
‧三陽去年每股賺5.78元 114年下...

加密貨幣

比特幣BTC	70602.48	105.43	0.15%
以太幣ETH	2067.46	-5.83	-0.28%
瑞波幣XRP	1.39	0.01	0.39%
比特幣現金BCH	455.72	0.52	0.11%
萊特幣LTC	54.50	-0.07	-0.14%
卡達幣ADA	0.260051	0.00	-1.20%
波場幣TRX	0.294352	0.01	1.83%
恆星幣XLM	0.162817	0.00	1.61%

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。