最新AI熱潮帶動　輝達Q1財報營收創新高熱門美股向上，靜待聯儲局會議紀要及Nvidia業績

更新報價

尼克森 (3317) 半導體業上櫃

73.80 ▲+1.30 +1.79% 1.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.30	2,527	73.70	10	73.80	17	73.20	74.50	73.20	72.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:33:51	73.70	73.80	73.80	+1.30	2	2527
11:31:36	73.70	73.80	73.70	+1.20	1	2525
11:31:19	73.70	73.80	73.70	+1.20	1	2524
11:30:47	73.70	73.80	73.90	+1.40	1	2523
11:30:47	73.70	73.80	73.80	+1.30	2	2522
11:30:41	73.80	73.90	73.80	+1.30	1	2520
11:30:22	73.80	73.90	73.80	+1.30	1	2519
11:30:12	73.80	73.90	73.80	+1.30	1	2518
11:30:10	73.80	73.90	73.80	+1.30	1	2517
11:30:05	73.70	73.80	73.80	+1.30	3	2516
11:29:58	73.70	73.80	73.80	+1.30	5	2513
11:29:53	73.80	73.90	73.80	+1.30	3	2508
11:28:48	73.80	73.90	73.80	+1.30	3	2505
11:28:45	73.80	73.90	73.80	+1.30	1	2502
11:27:35	73.80	73.90	73.90	+1.40	1	2501
11:25:33	73.90	74.00	73.90	+1.40	1	2500
11:24:34	73.70	73.90	73.90	+1.40	4	2499
11:23:51	73.70	73.90	73.90	+1.40	1	2495
11:23:51	73.70	73.90	73.90	+1.40	1	2494
11:22:51	73.80	74.00	73.80	+1.30	1	2493
11:22:39	73.90	74.00	73.90	+1.40	1	2492
11:22:21	73.80	73.90	73.90	+1.40	3	2491
11:21:56	73.70	73.90	73.90	+1.40	1	2488
11:21:40	73.70	74.00	73.70	+1.20	1	2487
11:21:37	73.70	73.80	73.80	+1.30	1	2486
11:20:45	73.70	73.80	73.70	+1.20	2	2485
11:20:31	73.70	73.80	73.70	+1.20	1	2483
11:20:05	73.70	73.80	73.70	+1.20	1	2482
11:19:31	73.60	73.70	73.70	+1.20	1	2481
11:19:28	73.70	73.80	73.70	+1.20	2	2480
11:19:28	73.70	73.80	73.70	+1.20	1	2478
11:19:17	73.70	73.80	73.70	+1.20	1	2477
11:19:06	73.70	73.80	73.70	+1.20	2	2476
11:17:32	73.80	73.90	73.80	+1.30	3	2474
11:17:09	73.80	73.90	73.90	+1.40	2	2471
11:16:17	73.90	74.00	73.90	+1.40	1	2469
11:15:43	73.80	73.90	73.90	+1.40	1	2468
11:15:43	73.90	74.10	73.90	+1.40	2	2467
11:15:03	73.80	73.90	73.90	+1.40	1	2465
11:15:01	73.80	73.90	73.90	+1.40	1	2464
11:15:01	73.90	74.10	73.90	+1.40	1	2463
11:14:22	73.90	74.10	73.90	+1.40	1	2462
11:14:22	73.90	74.00	74.00	+1.50	1	2461
11:14:21	73.90	74.00	74.00	+1.50	1	2460
11:14:04	73.90	74.00	74.00	+1.50	3	2459
11:13:52	73.90	74.00	74.00	+1.50	6	2456
11:13:42	73.90	74.00	74.00	+1.50	1	2450
11:13:39	73.90	74.00	74.00	+1.50	4	2449
11:13:21	73.90	74.00	74.00	+1.50	1	2445
11:12:57	73.90	74.00	73.90	+1.40	1	2444
11:12:38	73.90	74.00	73.90	+1.40	2	2443
11:12:01	73.90	74.00	73.90	+1.40	1	2441
11:11:55	73.90	74.00	73.90	+1.40	1	2440
11:11:36	73.90	74.00	73.90	+1.40	3	2439
11:10:35	73.80	73.90	73.90	+1.40	4	2436
11:08:34	73.80	73.90	73.80	+1.30	1	2432
11:08:28	73.80	73.90	73.80	+1.30	1	2431
11:08:18	73.80	73.90	73.80	+1.30	2	2430
11:06:14	73.70	73.80	73.80	+1.30	1	2428
11:05:16	73.80	74.00	73.80	+1.30	1	2427
11:04:56	73.80	74.00	73.80	+1.30	2	2426
11:02:36	74.00	74.10	74.00	+1.50	3	2424
11:02:26	74.00	74.10	74.00	+1.50	1	2421
11:02:00	74.00	74.10	74.00	+1.50	1	2420
11:01:33	74.00	74.10	74.10	+1.60	1	2419
11:00:51	74.00	74.10	74.00	+1.50	1	2418
11:00:34	74.00	74.10	74.00	+1.50	2	2417
11:00:12	74.10	74.20	74.10	+1.60	1	2415
11:00:09	74.10	74.20	74.10	+1.60	1	2414
11:00:05	74.10	74.20	74.10	+1.60	1	2413
10:59:58	74.10	74.20	74.10	+1.60	2	2412
10:59:42	74.00	74.10	74.10	+1.60	1	2410
10:59:42	74.00	74.10	74.10	+1.60	4	2409
10:59:36	74.00	74.10	74.10	+1.60	1	2405
10:59:32	74.00	74.10	74.10	+1.60	3	2404
10:59:26	74.00	74.10	74.00	+1.50	1	2401
10:59:10	74.00	74.10	74.00	+1.50	2	2400
10:59:09	74.00	74.10	74.10	+1.60	5	2398
10:59:07	74.00	74.10	74.10	+1.60	1	2393
10:58:57	74.00	74.10	74.10	+1.60	1	2392
10:58:50	74.00	74.10	74.10	+1.60	2	2391
10:58:50	73.90	74.00	74.00	+1.50	19	2389
10:58:47	73.70	74.00	74.00	+1.50	17	2370
10:58:47	73.60	73.90	74.00	+1.50	2	2353
10:58:47	73.60	73.90	73.90	+1.40	8	2351
10:58:47	73.60	73.80	73.90	+1.40	2	2343
10:58:47	73.60	73.80	73.80	+1.30	6	2341
10:57:02	73.60	73.80	73.80	+1.30	1	2335
10:56:54	73.50	73.70	73.80	+1.30	5	2334
10:56:54	73.50	73.70	73.70	+1.20	5	2329
10:56:53	73.50	73.70	73.70	+1.20	1	2324
10:56:42	73.50	73.70	73.70	+1.20	1	2323
10:56:10	73.50	73.60	73.70	+1.20	1	2322
10:56:10	73.50	73.60	73.60	+1.10	1	2321
10:55:07	73.40	73.70	73.70	+1.20	1	2320
10:54:32	73.40	73.70	73.70	+1.20	1	2319
10:54:16	73.40	73.50	73.50	+1.00	1	2318
10:53:40	73.40	73.70	73.40	+0.90	2	2317
10:53:28	73.40	73.50	73.50	+1.00	4	2315
10:53:08	73.40	73.50	73.40	+0.90	1	2311
10:53:02	73.40	73.50	73.50	+1.00	1	2310
10:52:37	73.40	73.50	73.50	+1.00	1	2309
10:52:29	73.40	73.50	73.50	+1.00	1	2308
10:52:26	73.40	73.50	73.50	+1.00	1	2307
10:52:00	73.40	73.50	73.50	+1.00	1	2306
10:51:59	73.50	73.90	73.50	+1.00	11	2305
10:51:36	73.40	73.50	73.80	+1.30	2	2294
10:51:36	73.40	73.50	73.70	+1.20	1	2292
10:51:36	73.40	73.50	73.60	+1.10	1	2291
10:51:36	73.40	73.50	73.50	+1.00	1	2290
10:51:18	73.40	73.50	73.50	+1.00	5	2289
10:50:42	73.40	73.50	73.50	+1.00	2	2284
10:50:07	73.40	73.50	73.50	+1.00	1	2282
10:49:22	73.50	73.60	73.50	+1.00	3	2281
10:49:21	73.40	73.50	73.50	+1.00	7	2278
10:48:55	73.40	73.50	73.40	+0.90	1	2271
10:48:53	73.30	73.50	73.30	+0.80	1	2270
10:48:39	73.30	73.50	73.30	+0.80	1	2269
10:48:17	73.30	73.50	73.30	+0.80	3	2268
10:48:01	73.30	73.50	73.30	+0.80	1	2265
10:47:37	73.30	73.50	73.30	+0.80	1	2264
10:47:36	73.40	73.50	73.40	+0.90	1	2263
10:47:02	73.40	73.50	73.40	+0.90	3	2262
10:46:11	73.40	73.60	73.40	+0.90	6	2259
10:46:11	73.40	73.60	73.40	+0.90	1	2253
10:45:04	73.50	73.80	73.50	+1.00	6	2252
10:44:58	73.60	73.80	73.60	+1.10	3	2246
10:44:30	73.70	73.80	73.70	+1.20	1	2243
10:43:21	73.60	73.80	73.60	+1.10	1	2242
10:43:21	73.50	73.60	73.60	+1.10	1	2241
10:43:11	73.50	73.60	73.60	+1.10	1	2240
10:43:02	73.50	73.60	73.60	+1.10	1	2239
10:42:59	73.50	73.60	73.50	+1.00	1	2238
10:42:53	73.50	73.60	73.60	+1.10	1	2237
10:42:25	73.40	73.50	73.50	+1.00	1	2236
10:42:17	73.40	73.50	73.50	+1.00	1	2235
10:42:17	73.40	73.50	73.50	+1.00	2	2234
10:42:15	73.40	73.50	73.40	+0.90	3	2232
10:42:14	73.40	73.50	73.50	+1.00	1	2229
10:41:59	73.40	73.50	73.50	+1.00	1	2228
10:41:52	73.40	73.50	73.50	+1.00	1	2227
10:41:51	73.50	73.60	73.50	+1.00	2	2226
10:41:51	73.50	73.60	73.50	+1.00	2	2224
10:41:50	73.50	73.60	73.50	+1.00	1	2222
10:41:33	73.50	73.60	73.50	+1.00	1	2221
10:41:14	73.50	73.60	73.50	+1.00	1	2220
10:40:56	73.40	73.50	73.50	+1.00	1	2219
10:40:56	73.40	73.50	73.50	+1.00	1	2218
10:40:33	73.40	73.50	73.40	+0.90	2	2217
10:40:17	73.40	73.60	73.40	+0.90	2	2215
10:40:15	73.40	73.60	73.40	+0.90	1	2213
10:40:11	73.40	73.60	73.40	+0.90	1	2212
10:39:53	73.40	73.50	73.50	+1.00	1	2211
10:39:52	73.40	73.50	73.50	+1.00	1	2210
10:39:21	73.40	73.50	73.50	+1.00	2	2209
10:38:57	73.50	73.60	73.50	+1.00	2	2207
10:38:28	73.40	73.50	73.50	+1.00	1	2205
10:38:23	73.40	73.50	73.40	+0.90	3	2204
10:38:12	73.50	73.60	73.50	+1.00	2	2201
10:38:04	73.50	73.60	73.60	+1.10	1	2199
10:37:28	73.60	73.80	73.60	+1.10	1	2198
10:36:47	73.60	73.90	73.60	+1.10	3	2197
10:36:36	73.60	73.90	73.60	+1.10	1	2194
10:35:45	73.60	73.80	73.60	+1.10	1	2193
10:35:31	73.50	73.80	73.50	+1.00	1	2192
10:35:23	73.40	73.50	73.50	+1.00	6	2191
10:35:13	73.50	73.70	73.50	+1.00	3	2185
10:35:07	73.50	73.70	73.50	+1.00	1	2182
10:34:46	73.40	73.60	73.60	+1.10	1	2181
10:34:45	73.40	73.60	73.60	+1.10	1	2180
10:34:37	73.50	73.60	73.50	+1.00	4	2179
10:34:31	73.50	73.60	73.50	+1.00	1	2175
10:34:30	73.40	73.50	73.50	+1.00	1	2174
10:34:07	73.50	73.60	73.50	+1.00	14	2173
10:33:43	73.50	73.60	73.60	+1.10	1	2159
10:33:33	73.60	73.70	73.60	+1.10	9	2158
10:33:33	73.60	73.70	73.60	+1.10	2	2149
10:33:01	73.60	73.70	73.60	+1.10	1	2147
10:32:57	73.60	73.70	73.60	+1.10	1	2146
10:32:50	73.60	73.70	73.60	+1.10	1	2145
10:32:42	73.60	73.70	73.60	+1.10	1	2144
10:32:32	73.60	73.70	73.60	+1.10	1	2143
10:32:32	73.60	73.70	73.60	+1.10	1	2142
10:31:51	73.70	73.80	73.70	+1.20	1	2141
10:31:09	73.70	73.80	73.80	+1.30	2	2140
10:29:51	73.80	74.00	73.80	+1.30	1	2138
10:29:42	73.80	74.00	73.80	+1.30	2	2137
10:29:30	73.70	73.90	73.70	+1.20	5	2135
10:29:30	73.70	73.90	73.70	+1.20	1	2130
10:29:00	73.70	73.90	73.70	+1.20	1	2129
10:28:09	73.70	73.90	73.90	+1.40	1	2128
10:28:08	73.80	74.00	73.80	+1.30	7	2127
10:27:38	73.80	74.00	74.00	+1.50	1	2120
10:27:29	73.90	74.00	73.90	+1.40	6	2119
10:26:08	73.90	74.00	74.00	+1.50	1	2113
10:25:53	73.90	74.10	74.10	+1.60	1	2112
10:25:48	74.00	74.10	74.00	+1.50	1	2111
10:25:32	74.00	74.10	74.00	+1.50	6	2110
10:25:25	74.00	74.10	74.00	+1.50	1	2104
10:24:00	74.00	74.20	74.00	+1.50	1	2103
10:23:36	74.00	74.10	74.10	+1.60	1	2102
10:23:12	74.10	74.20	74.20	+1.70	1	2101
10:23:11	74.10	74.30	74.30	+1.80	1	2100
10:23:00	74.10	74.40	74.40	+1.90	1	2099
10:22:56	74.30	74.40	74.30	+1.80	4	2098
10:22:49	74.30	74.40	74.40	+1.90	1	2094
10:22:48	74.30	74.40	74.40	+1.90	1	2093
10:22:45	74.30	74.40	74.40	+1.90	10	2092
10:22:39	74.30	74.40	74.40	+1.90	3	2082
10:22:38	74.30	74.40	74.30	+1.80	1	2079
10:22:36	74.30	74.40	74.40	+1.90	2	2078
10:22:33	74.30	74.40	74.40	+1.90	1	2076
10:22:28	74.30	74.40	74.40	+1.90	2	2075
10:22:19	74.30	74.40	74.40	+1.90	1	2073
10:22:19	74.20	74.30	74.30	+1.80	61	2072
10:22:19	74.10	74.20	74.20	+1.70	30	2011
10:22:15	74.00	74.10	74.10	+1.60	16	1981
10:22:05	73.90	74.00	74.00	+1.50	11	1965
10:21:59	73.90	74.00	74.00	+1.50	3	1954
10:21:09	73.90	74.00	74.00	+1.50	1	1951
10:20:58	73.80	73.90	73.90	+1.40	10	1950
10:20:45	73.80	73.90	73.80	+1.30	3	1940
10:20:28	73.80	73.90	73.80	+1.30	2	1937
10:19:49	73.80	74.00	73.80	+1.30	3	1935
10:19:41	73.90	74.00	73.90	+1.40	10	1932
10:19:04	73.90	74.00	73.90	+1.40	1	1922
10:18:38	73.90	74.10	73.90	+1.40	4	1921
10:17:54	73.90	74.00	74.00	+1.50	8	1917
10:17:40	73.80	73.90	73.90	+1.40	2	1909
10:17:29	73.80	73.90	73.80	+1.30	1	1907
10:17:29	73.80	73.90	73.90	+1.40	2	1906
10:16:57	73.70	73.80	73.80	+1.30	1	1904
10:16:52	73.70	73.80	73.80	+1.30	1	1903
10:16:31	73.70	73.80	73.70	+1.20	1	1902
10:16:17	73.70	73.90	73.70	+1.20	1	1901
10:16:11	73.70	73.90	73.70	+1.20	1	1900
10:16:08	73.60	73.70	73.70	+1.20	3	1899
10:15:57	73.70	73.90	73.70	+1.20	2	1896
10:15:46	73.70	73.90	73.70	+1.20	1	1894
10:15:39	73.70	73.90	73.70	+1.20	1	1893
10:15:26	73.80	73.90	73.80	+1.30	1	1892
10:14:57	73.80	73.90	73.80	+1.30	1	1891
10:14:34	73.80	73.90	73.80	+1.30	1	1890
10:13:26	73.80	73.90	73.80	+1.30	1	1889
10:13:15	73.80	74.00	73.80	+1.30	1	1888
10:12:58	73.90	74.00	73.90	+1.40	1	1887
10:12:39	73.90	74.00	73.90	+1.40	1	1886
10:12:39	73.80	73.90	73.90	+1.40	1	1885
10:12:30	73.80	74.00	73.80	+1.30	1	1884
10:11:37	73.80	74.00	73.80	+1.30	5	1883
10:11:37	73.90	74.00	73.90	+1.40	1	1878
10:11:21	73.90	74.00	73.90	+1.40	1	1877
10:11:21	73.80	73.90	73.90	+1.40	1	1876
10:11:15	73.90	74.00	73.90	+1.40	1	1875
10:10:05	73.80	74.00	74.00	+1.50	1	1874
10:09:54	73.80	74.00	73.80	+1.30	1	1873
10:09:52	73.80	74.00	74.00	+1.50	2	1872
10:09:42	73.80	74.00	74.00	+1.50	1	1870
10:09:36	73.80	74.00	74.00	+1.50	2	1869
10:09:21	73.80	74.00	74.00	+1.50	1	1867
10:09:16	73.80	74.00	74.00	+1.50	1	1866
10:08:46	73.90	74.00	74.00	+1.50	1	1865
10:08:34	73.80	74.00	74.00	+1.50	19	1864
10:08:34	73.80	73.90	73.90	+1.40	6	1845
10:08:34	73.60	73.80	73.80	+1.30	2	1839
10:08:11	73.60	73.70	73.70	+1.20	1	1837
10:08:10	73.70	73.80	73.70	+1.20	1	1836
10:07:57	73.70	73.80	73.70	+1.20	2	1835
10:06:15	73.70	73.80	73.80	+1.30	1	1833
10:05:52	73.70	73.80	73.80	+1.30	1	1832
10:03:53	73.60	73.80	73.80	+1.30	1	1831
10:02:46	73.80	74.00	73.40	+0.90	2	1830
10:02:46	73.80	74.00	73.50	+1.00	3	1828
10:02:46	73.80	74.00	73.70	+1.20	4	1825
10:02:46	73.80	74.00	73.80	+1.30	1	1821
10:02:34	73.90	74.00	73.90	+1.40	1	1820
10:02:33	73.90	74.00	73.90	+1.40	4	1819
10:02:33	73.90	74.00	73.90	+1.40	1	1815
10:02:13	73.90	74.00	74.00	+1.50	1	1814
10:02:12	73.90	74.00	73.90	+1.40	1	1813
10:02:02	73.90	74.00	74.00	+1.50	1	1812
10:01:47	73.80	73.90	73.90	+1.40	2	1811
10:01:47	73.80	73.90	73.90	+1.40	7	1809
10:01:44	73.70	73.80	73.80	+1.30	4	1802
10:01:44	73.60	73.80	73.80	+1.30	10	1798
10:01:39	73.60	73.70	73.70	+1.20	6	1788
10:01:39	73.50	73.60	73.60	+1.10	24	1782
10:01:32	73.50	73.60	73.50	+1.00	2	1758
10:01:25	73.40	73.50	73.50	+1.00	1	1756
10:00:45	73.40	73.50	73.50	+1.00	1	1755
10:00:43	73.40	73.50	73.40	+0.90	1	1754
10:00:17	73.30	73.40	73.40	+0.90	1	1753
10:00:12	73.40	73.50	73.40	+0.90	1	1752
09:59:56	73.40	73.50	73.40	+0.90	4	1751
09:59:56	73.40	73.50	73.40	+0.90	2	1747
09:59:52	73.40	73.60	73.40	+0.90	2	1745
09:59:19	73.40	73.50	73.50	+1.00	1	1743
09:59:15	73.50	73.60	73.50	+1.00	1	1742
09:59:12	73.50	73.60	73.50	+1.00	2	1741
09:59:12	73.50	73.60	73.50	+1.00	1	1739
09:59:09	73.50	73.60	73.50	+1.00	1	1738
09:59:06	73.50	73.60	73.50	+1.00	1	1737
09:58:40	73.40	73.50	73.50	+1.00	1	1736
09:58:32	73.40	73.50	73.50	+1.00	1	1735
09:58:01	73.40	73.60	73.40	+0.90	1	1734
09:57:49	73.40	73.60	73.40	+0.90	1	1733
09:57:48	73.40	73.60	73.40	+0.90	2	1732
09:57:38	73.40	73.60	73.40	+0.90	1	1730
09:57:32	73.40	73.50	73.50	+1.00	2	1729
09:57:29	73.30	73.40	73.40	+0.90	5	1727
09:57:28	73.30	73.40	73.40	+0.90	1	1722
09:57:25	73.30	73.40	73.40	+0.90	1	1721
09:57:19	73.30	73.40	73.40	+0.90	3	1720
09:57:11	73.30	73.40	73.40	+0.90	1	1717
09:57:05	73.30	73.40	73.40	+0.90	5	1716
09:57:02	73.30	73.40	73.30	+0.80	1	1711
09:56:58	73.30	73.40	73.30	+0.80	1	1710
09:56:54	73.30	73.40	73.40	+0.90	1	1709
09:56:50	73.30	73.40	73.40	+0.90	1	1708
09:56:45	73.30	73.40	73.40	+0.90	1	1707
09:56:43	73.30	73.40	73.30	+0.80	1	1706
09:56:37	73.30	73.40	73.30	+0.80	1	1705
09:56:34	73.30	73.40	73.30	+0.80	1	1704
09:56:21	73.30	73.40	73.20	+0.70	2	1703
09:56:21	73.30	73.40	73.30	+0.80	4	1701
09:56:16	73.30	73.40	73.30	+0.80	1	1697
09:56:16	73.30	73.40	73.40	+0.90	1	1696
09:56:04	73.30	73.40	73.30	+0.80	1	1695
09:56:03	73.30	73.40	73.30	+0.80	1	1694
09:56:02	73.20	73.30	73.30	+0.80	1	1693
09:55:53	73.30	73.40	73.30	+0.80	1	1692
09:55:53	73.30	73.40	73.30	+0.80	6	1691
09:55:53	73.30	73.40	73.30	+0.80	5	1685
09:55:51	73.30	73.40	73.30	+0.80	1	1680
09:55:43	73.30	73.40	73.30	+0.80	1	1679
09:55:40	73.30	73.40	73.30	+0.80	1	1678
09:55:35	73.40	73.50	73.40	+0.90	6	1677
09:55:23	73.50	73.70	73.50	+1.00	24	1671
09:55:23	73.50	73.70	73.50	+1.00	20	1647
09:55:23	73.60	73.70	73.60	+1.10	20	1627
09:55:23	73.60	73.70	73.60	+1.10	1	1607
09:55:23	73.60	73.70	73.60	+1.10	5	1606
09:55:23	73.70	73.80	73.70	+1.20	42	1601
09:54:21	73.70	73.80	73.80	+1.30	1	1559
09:54:00	73.70	73.80	73.80	+1.30	1	1558
09:53:28	73.80	73.90	73.80	+1.30	5	1557
09:52:59	73.80	73.90	73.80	+1.30	1	1552
09:52:52	73.80	73.90	73.80	+1.30	1	1551
09:52:45	73.80	73.90	73.80	+1.30	2	1550
09:52:26	73.80	73.90	73.80	+1.30	1	1548
09:51:49	73.70	73.80	73.80	+1.30	1	1547
09:51:17	73.70	73.90	73.70	+1.20	3	1546
09:51:15	73.70	73.80	73.80	+1.30	1	1543
09:51:02	73.70	73.80	73.80	+1.30	1	1542
09:50:56	73.70	73.80	73.80	+1.30	1	1541
09:50:53	73.70	73.80	73.80	+1.30	1	1540
09:50:37	73.80	73.90	73.80	+1.30	4	1539
09:50:32	73.80	73.90	73.90	+1.40	1	1535
09:50:12	73.80	73.90	73.80	+1.30	1	1534
09:50:11	73.80	73.90	73.80	+1.30	2	1533
09:50:04	73.80	73.90	73.80	+1.30	1	1531
09:49:53	73.80	73.90	73.80	+1.30	1	1530
09:49:41	73.80	73.90	73.80	+1.30	1	1529
09:48:43	73.70	73.80	73.80	+1.30	5	1528
09:48:22	73.70	73.80	73.70	+1.20	1	1523
09:48:05	73.70	73.80	73.70	+1.20	3	1522
09:48:02	73.70	73.80	73.70	+1.20	2	1519
09:47:30	73.70	73.80	73.70	+1.20	1	1517
09:47:24	73.80	73.90	73.80	+1.30	2	1516
09:47:05	73.80	73.90	73.80	+1.30	1	1514
09:46:41	73.80	74.00	73.80	+1.30	3	1513
09:46:40	73.80	74.00	73.80	+1.30	1	1510
09:46:30	73.80	74.00	73.80	+1.30	1	1509
09:46:26	73.80	74.00	73.80	+1.30	1	1508
09:45:57	73.80	73.90	73.80	+1.30	1	1507
09:45:57	73.90	74.00	73.80	+1.30	9	1506
09:45:57	73.90	74.00	73.90	+1.40	1	1497
09:45:10	73.90	74.00	73.90	+1.40	1	1496
09:45:03	73.80	73.90	73.90	+1.40	1	1495
09:44:10	73.70	73.80	73.80	+1.30	1	1494
09:44:09	73.70	73.80	73.70	+1.20	2	1493
09:44:03	73.80	73.90	73.80	+1.30	4	1491
09:44:02	73.80	73.90	73.80	+1.30	1	1487
09:43:56	73.80	73.90	73.80	+1.30	1	1486
09:43:54	73.80	73.90	73.80	+1.30	1	1485
09:43:54	73.80	73.90	73.80	+1.30	1	1484
09:43:48	73.80	73.90	73.80	+1.30	1	1483
09:43:37	73.80	73.90	73.80	+1.30	2	1482
09:43:34	73.80	73.90	73.80	+1.30	1	1480
09:43:13	73.80	73.90	73.80	+1.30	1	1479
09:43:08	73.80	73.90	73.80	+1.30	2	1478
09:43:04	73.80	73.90	73.80	+1.30	1	1476
09:43:04	73.80	73.90	73.80	+1.30	1	1475
09:42:57	73.80	73.90	73.80	+1.30	4	1474
09:42:52	73.80	73.90	73.80	+1.30	1	1470
09:42:47	73.80	73.90	73.80	+1.30	1	1469
09:42:36	73.90	74.00	73.80	+1.30	1	1468
09:42:36	73.90	74.00	73.90	+1.40	3	1467
09:42:25	73.80	73.90	73.90	+1.40	3	1464
09:42:21	73.90	74.00	73.90	+1.40	2	1461
09:42:19	73.90	74.00	73.90	+1.40	1	1459
09:42:16	73.90	74.00	73.90	+1.40	1	1458
09:42:16	73.90	74.00	73.90	+1.40	1	1457
09:41:35	73.90	74.00	73.90	+1.40	1	1456
09:41:16	73.90	74.00	73.90	+1.40	1	1455
09:40:57	73.90	74.00	73.90	+1.40	1	1454
09:40:44	73.90	74.00	73.90	+1.40	5	1453
09:40:44	73.90	74.00	73.90	+1.40	10	1448
09:40:39	73.90	74.00	73.90	+1.40	1	1438
09:40:33	73.90	74.00	74.00	+1.50	1	1437
09:40:27	73.90	74.00	73.90	+1.40	1	1436
09:40:26	73.90	74.00	73.90	+1.40	4	1435
09:40:06	73.90	74.00	73.90	+1.40	1	1431
09:39:23	74.00	74.10	74.00	+1.50	1	1430
09:39:11	73.90	74.00	74.00	+1.50	1	1429
09:39:03	74.00	74.10	74.00	+1.50	10	1428
09:39:03	74.00	74.10	74.00	+1.50	1	1418
09:38:48	74.00	74.10	74.10	+1.60	1	1417
09:37:56	74.00	74.10	74.10	+1.60	1	1416
09:36:28	74.10	74.20	74.10	+1.60	2	1415
09:36:28	74.00	74.10	74.10	+1.60	1	1413
09:36:19	74.10	74.20	74.10	+1.60	15	1412
09:36:15	74.10	74.20	74.10	+1.60	1	1397
09:36:15	74.00	74.10	74.10	+1.60	1	1396
09:36:04	74.10	74.20	74.10	+1.60	1	1395
09:35:27	74.00	74.10	74.10	+1.60	1	1394
09:35:27	74.00	74.10	74.00	+1.50	1	1393
09:35:15	74.00	74.10	74.00	+1.50	1	1392
09:34:59	74.00	74.10	74.00	+1.50	1	1391
09:34:57	74.00	74.10	74.00	+1.50	1	1390
09:34:20	73.90	74.00	74.00	+1.50	3	1389
09:34:20	74.00	74.10	74.00	+1.50	1	1386
09:33:56	73.90	74.00	74.00	+1.50	8	1385
09:33:56	74.00	74.10	74.00	+1.50	2	1377
09:33:32	74.00	74.10	74.00	+1.50	1	1375
09:33:26	74.00	74.10	74.00	+1.50	1	1374
09:33:19	74.00	74.10	74.00	+1.50	1	1373
09:33:16	74.00	74.10	74.00	+1.50	2	1372
09:33:14	74.00	74.10	74.00	+1.50	10	1370
09:32:49	74.00	74.10	74.00	+1.50	1	1360
09:32:42	74.00	74.10	74.00	+1.50	1	1359
09:32:29	74.00	74.10	74.00	+1.50	1	1358
09:32:25	74.00	74.20	74.00	+1.50	1	1357
09:32:18	74.00	74.20	74.00	+1.50	1	1356
09:31:49	74.10	74.20	74.00	+1.50	1	1355
09:31:49	74.10	74.20	74.10	+1.60	4	1354
09:31:49	74.10	74.20	74.20	+1.70	2	1350
09:31:44	74.10	74.20	74.20	+1.70	1	1348
09:31:38	74.20	74.30	74.20	+1.70	1	1347
09:31:36	74.20	74.30	74.30	+1.80	1	1346
09:31:18	74.20	74.30	74.20	+1.70	2	1345
09:31:00	74.30	74.40	74.30	+1.80	1	1343
09:31:00	74.30	74.40	74.30	+1.80	4	1342
09:30:41	74.30	74.40	74.30	+1.80	1	1338
09:30:40	74.30	74.40	74.30	+1.80	1	1337
09:29:54	74.10	74.30	74.30	+1.80	6	1336
09:29:50	74.00	74.30	74.30	+1.80	2	1330
09:29:43	74.00	74.10	74.10	+1.60	1	1328
09:29:40	74.00	74.10	74.10	+1.60	1	1327
09:29:34	74.10	74.30	74.10	+1.60	1	1326
09:29:14	74.10	74.20	74.10	+1.60	1	1325
09:29:12	73.90	74.00	74.00	+1.50	1	1324
09:29:12	73.90	74.00	73.90	+1.40	1	1323
09:28:51	73.80	74.00	73.80	+1.30	1	1322
09:28:39	73.80	74.00	74.00	+1.50	1	1321
09:28:38	73.80	74.00	73.80	+1.30	1	1320
09:28:03	73.70	74.00	74.00	+1.50	7	1319
09:27:59	73.90	74.00	73.90	+1.40	1	1312
09:27:59	73.70	73.90	73.90	+1.40	1	1311
09:27:57	73.70	73.90	73.90	+1.40	2	1310
09:27:39	73.70	73.90	73.90	+1.40	1	1308
09:27:38	73.80	73.90	73.80	+1.30	5	1307
09:27:37	73.80	73.90	73.80	+1.30	1	1302
09:27:37	73.90	74.00	73.90	+1.40	4	1301
09:27:27	74.00	74.20	74.00	+1.50	7	1297
09:27:27	74.00	74.20	74.00	+1.50	9	1290
09:27:19	74.10	74.30	74.10	+1.60	1	1281
09:27:12	74.10	74.30	74.10	+1.60	1	1280
09:27:11	74.10	74.30	74.30	+1.80	1	1279
09:27:08	74.10	74.30	74.30	+1.80	1	1278
09:27:05	74.10	74.30	74.30	+1.80	1	1277
09:27:03	74.20	74.40	74.20	+1.70	5	1276
09:27:00	74.30	74.40	74.30	+1.80	2	1271
09:26:34	74.10	74.20	74.30	+1.80	1	1269
09:26:34	74.10	74.20	74.20	+1.70	2	1268
09:26:24	74.10	74.20	74.10	+1.60	1	1266
09:26:00	74.00	74.10	74.10	+1.60	2	1265
09:25:48	74.10	74.30	74.10	+1.60	4	1263
09:25:48	74.20	74.30	74.20	+1.70	2	1259
09:25:44	74.20	74.30	74.30	+1.80	1	1257
09:25:37	74.20	74.40	74.20	+1.70	3	1256
09:25:37	74.20	74.40	74.40	+1.90	6	1253
09:25:36	74.30	74.40	74.30	+1.80	7	1247
09:25:36	74.30	74.40	74.30	+1.80	4	1240
09:25:35	74.30	74.40	74.30	+1.80	1	1236
09:25:20	74.30	74.40	74.30	+1.80	1	1235
09:25:17	74.20	74.30	74.30	+1.80	1	1234
09:24:46	74.30	74.40	74.30	+1.80	8	1233
09:24:44	74.40	74.50	74.40	+1.90	9	1225
09:24:39	74.40	74.50	74.40	+1.90	1	1216
09:24:28	74.40	74.50	74.40	+1.90	1	1215
09:24:19	74.40	74.50	74.40	+1.90	1	1214
09:24:12	74.40	74.50	74.40	+1.90	1	1213
09:24:03	74.40	74.50	74.40	+1.90	1	1212
09:24:01	74.40	74.50	74.50	+2.00	1	1211
09:23:52	74.30	74.50	74.50	+2.00	1	1210
09:23:51	74.40	74.50	74.40	+1.90	5	1209
09:23:51	74.40	74.50	74.50	+2.00	1	1204
09:23:50	74.40	74.50	74.40	+1.90	1	1203
09:23:41	74.40	74.50	74.40	+1.90	1	1202
09:23:41	74.40	74.50	74.50	+2.00	1	1201
09:23:21	74.30	74.40	74.40	+1.90	1	1200
09:23:19	74.30	74.40	74.40	+1.90	1	1199
09:23:04	74.30	74.40	74.40	+1.90	2	1198
09:23:02	74.30	74.40	74.40	+1.90	1	1196
09:23:02	74.30	74.40	74.30	+1.80	4	1195
09:23:01	74.30	74.40	74.40	+1.90	1	1191
09:22:59	74.30	74.40	74.40	+1.90	1	1190
09:22:57	74.30	74.40	74.40	+1.90	1	1189
09:22:55	74.30	74.40	74.40	+1.90	2	1188
09:22:54	74.30	74.40	74.40	+1.90	2	1186
09:22:52	74.30	74.40	74.40	+1.90	1	1184
09:22:47	74.30	74.40	74.40	+1.90	1	1183
09:22:47	74.30	74.40	74.40	+1.90	3	1182
09:22:41	74.40	74.50	74.40	+1.90	8	1179
09:22:41	74.40	74.50	74.40	+1.90	1	1171
09:22:40	74.40	74.50	74.40	+1.90	3	1170
09:22:38	74.40	74.50	74.50	+2.00	1	1167
09:22:34	74.40	74.50	74.50	+2.00	1	1166
09:22:31	74.40	74.50	74.50	+2.00	1	1165
09:22:27	74.40	74.50	74.50	+2.00	5	1164
09:22:18	74.40	74.50	74.50	+2.00	1	1159
09:22:18	74.40	74.50	74.40	+1.90	1	1158
09:22:11	74.40	74.50	74.50	+2.00	1	1157
09:22:04	74.40	74.50	74.40	+1.90	1	1156
09:21:57	74.30	74.40	74.40	+1.90	3	1155
09:21:54	74.30	74.40	74.40	+1.90	1	1152
09:21:53	74.30	74.40	74.30	+1.80	1	1151
09:21:51	74.30	74.40	74.40	+1.90	1	1150
09:21:50	74.30	74.40	74.40	+1.90	1	1149
09:21:42	74.30	74.40	74.40	+1.90	1	1148
09:21:36	74.30	74.40	74.40	+1.90	1	1147
09:21:29	74.30	74.40	74.30	+1.80	1	1146
09:21:01	74.20	74.30	74.30	+1.80	5	1145
09:21:01	74.20	74.30	74.30	+1.80	8	1140
09:20:56	74.00	74.20	74.20	+1.70	4	1132
09:20:51	73.90	74.00	74.00	+1.50	2	1128
09:20:48	73.80	73.90	73.90	+1.40	4	1126
09:20:44	73.70	73.80	73.80	+1.30	3	1122
09:20:40	73.60	73.70	73.70	+1.20	3	1119
09:20:39	73.60	73.70	73.60	+1.10	1	1116
09:20:35	73.60	73.70	73.70	+1.20	4	1115
09:20:11	73.60	73.70	73.60	+1.10	1	1111
09:20:06	73.60	73.70	73.70	+1.20	1	1110
09:20:03	73.70	73.80	73.70	+1.20	1	1109
09:20:03	73.70	73.80	73.80	+1.30	1	1108
09:19:58	73.70	73.80	73.70	+1.20	1	1107
09:19:55	73.70	73.80	73.70	+1.20	1	1106
09:19:44	73.80	73.90	73.80	+1.30	1	1105
09:19:40	73.60	73.80	73.80	+1.30	5	1104
09:19:38	73.60	73.80	73.80	+1.30	5	1099
09:19:37	73.70	73.80	73.70	+1.20	4	1094
09:19:20	73.80	74.00	73.80	+1.30	1	1090
09:19:15	73.70	74.00	73.70	+1.20	2	1089
09:19:12	73.90	74.00	73.90	+1.40	1	1087
09:19:12	73.70	73.90	73.90	+1.40	2	1086
09:19:06	73.70	73.90	73.70	+1.20	2	1084
09:19:05	73.80	73.90	73.80	+1.30	1	1082
09:18:58	73.70	73.90	73.70	+1.20	1	1081
09:18:58	73.70	73.90	73.70	+1.20	1	1080
09:18:48	73.70	73.90	73.70	+1.20	1	1079
09:18:35	73.80	74.00	73.80	+1.30	15	1078
09:18:35	73.80	74.00	73.80	+1.30	2	1063
09:18:28	73.80	74.00	74.00	+1.50	1	1061
09:18:28	73.90	74.10	73.90	+1.40	9	1060
09:18:27	74.00	74.20	74.00	+1.50	16	1051
09:18:27	74.10	74.20	74.10	+1.60	2	1035
09:17:52	74.20	74.30	74.20	+1.70	1	1033
09:17:52	74.20	74.30	74.20	+1.70	1	1032
09:17:49	74.20	74.30	74.20	+1.70	1	1031
09:17:49	74.20	74.30	74.20	+1.70	1	1030
09:17:48	74.20	74.30	74.20	+1.70	5	1029
09:17:37	74.20	74.30	74.30	+1.80	1	1024
09:17:30	74.20	74.30	74.30	+1.80	1	1023
09:17:21	74.20	74.30	74.30	+1.80	1	1022
09:17:15	74.20	74.30	74.20	+1.70	1	1021
09:17:13	74.10	74.20	74.20	+1.70	1	1020
09:17:09	74.00	74.20	74.20	+1.70	1	1019
09:17:02	74.00	74.10	74.20	+1.70	1	1018
09:17:02	74.00	74.10	74.10	+1.60	1	1017
09:16:56	74.10	74.20	74.10	+1.60	1	1016
09:16:56	74.10	74.20	74.10	+1.60	1	1015
09:16:48	74.10	74.20	74.10	+1.60	5	1014
09:16:45	74.10	74.20	74.10	+1.60	1	1009
09:16:29	74.20	74.40	74.20	+1.70	3	1008
09:16:23	74.20	74.40	74.40	+1.90	2	1005
09:16:15	74.20	74.40	74.40	+1.90	1	1003
09:16:06	74.10	74.40	74.40	+1.90	2	1002
09:16:04	74.10	74.40	74.40	+1.90	1	1000
09:16:03	74.10	74.40	74.40	+1.90	1	999
09:16:03	74.30	74.40	74.30	+1.80	1	998
09:16:03	74.10	74.40	74.10	+1.60	1	997
09:16:03	74.30	74.40	74.30	+1.80	1	996
09:15:58	74.40	74.50	74.40	+1.90	1	995
09:15:51	74.10	74.40	74.50	+2.00	8	994
09:15:51	74.10	74.40	74.40	+1.90	2	986
09:15:49	74.10	74.40	74.40	+1.90	1	984
09:15:45	74.10	74.40	74.40	+1.90	1	983
09:15:44	74.40	74.50	74.40	+1.90	1	982
09:15:44	74.10	74.40	74.40	+1.90	1	981
09:15:42	74.10	74.40	74.40	+1.90	1	980
09:15:39	74.10	74.40	74.40	+1.90	1	979
09:15:31	74.10	74.40	74.40	+1.90	1	978
09:15:28	74.10	74.30	74.30	+1.80	1	977
09:15:27	74.20	74.40	74.20	+1.70	1	976
09:15:18	74.10	74.30	74.30	+1.80	1	975
09:15:11	74.20	74.30	74.20	+1.70	2	974
09:15:11	74.30	74.40	74.30	+1.80	3	972
09:15:08	74.30	74.40	74.30	+1.80	1	969
09:14:59	74.20	74.30	74.30	+1.80	1	968
09:14:51	74.30	74.40	74.30	+1.80	2	967
09:14:31	74.20	74.30	74.30	+1.80	1	965
09:14:20	74.20	74.30	74.30	+1.80	23	964
09:14:01	74.20	74.30	74.30	+1.80	1	941
09:13:57	74.20	74.30	74.20	+1.70	1	940
09:13:55	74.10	74.20	74.20	+1.70	1	939
09:13:37	74.00	74.20	74.20	+1.70	1	938
09:13:36	74.10	74.20	74.10	+1.60	6	937
09:13:36	74.10	74.20	74.10	+1.60	6	931
09:13:32	74.10	74.20	74.20	+1.70	1	925
09:13:01	74.20	74.30	74.10	+1.60	2	924
09:13:01	74.20	74.30	74.20	+1.70	3	922
09:12:55	74.20	74.30	74.30	+1.80	1	919
09:12:54	74.40	74.50	74.40	+1.90	2	918
09:12:54	74.10	74.30	74.40	+1.90	15	916
09:12:54	74.10	74.30	74.30	+1.80	4	901
09:12:51	74.20	74.30	74.20	+1.70	1	897
09:12:51	74.20	74.30	74.20	+1.70	1	896
09:12:46	74.20	74.30	74.20	+1.70	1	895
09:12:46	74.10	74.20	74.20	+1.70	2	894
09:12:45	74.10	74.20	74.10	+1.60	1	892
09:12:45	74.10	74.20	74.20	+1.70	1	891
09:12:39	74.10	74.20	74.20	+1.70	1	890
09:12:36	74.20	74.30	74.20	+1.70	1	889
09:12:35	74.20	74.30	74.30	+1.80	1	888
09:12:21	74.10	74.30	74.10	+1.60	1	887
09:12:08	74.20	74.40	74.40	+1.90	2	886
09:11:56	74.10	74.30	74.30	+1.80	2	884
09:11:56	74.10	74.30	74.30	+1.80	1	882
09:11:48	74.10	74.30	74.30	+1.80	1	881
09:11:46	74.30	74.40	74.30	+1.80	10	880
09:11:46	74.30	74.40	74.40	+1.90	2	870
09:11:37	74.30	74.40	74.40	+1.90	1	868
09:11:34	74.30	74.40	74.30	+1.80	1	867
09:11:30	74.10	74.40	74.40	+1.90	3	866
09:11:28	74.20	74.40	74.20	+1.70	6	863
09:11:28	74.30	74.40	74.30	+1.80	2	857
09:11:15	74.30	74.40	74.30	+1.80	1	855
09:11:08	74.20	74.30	74.30	+1.80	9	854
09:11:07	74.10	74.20	74.20	+1.70	5	845
09:10:39	74.10	74.20	74.10	+1.60	1	840
09:10:39	74.10	74.20	74.10	+1.60	1	839
09:09:43	73.60	73.80	73.80	+1.30	2	838
09:09:38	73.70	73.80	73.70	+1.20	1	836
09:09:25	73.60	73.90	73.60	+1.10	1	835
09:09:12	73.60	73.90	73.60	+1.10	1	834
09:09:11	73.80	73.90	73.80	+1.30	1	833
09:09:07	73.60	73.90	73.60	+1.10	1	832
09:09:05	73.60	73.80	73.80	+1.30	1	831
09:09:05	73.60	73.80	73.80	+1.30	1	830
09:09:04	73.80	73.90	73.80	+1.30	2	829
09:09:04	73.80	73.90	73.80	+1.30	2	827
09:08:40	73.80	73.90	73.80	+1.30	1	825
09:08:31	73.70	73.80	73.80	+1.30	1	824
09:08:29	73.60	73.70	73.70	+1.20	3	823
09:08:29	73.70	73.80	73.70	+1.20	7	820
09:08:26	73.70	73.80	73.80	+1.30	1	813
09:08:11	73.70	73.80	73.80	+1.30	1	812
09:08:09	73.60	74.00	73.60	+1.10	2	811
09:08:09	73.70	74.00	73.70	+1.20	1	809
09:08:09	73.70	74.00	73.70	+1.20	2	808
09:08:09	73.80	74.00	73.70	+1.20	1	806
09:08:09	73.80	74.00	73.80	+1.30	1	805
09:08:09	73.80	74.00	73.80	+1.30	2	804
09:08:09	73.90	74.00	73.90	+1.40	1	802
09:08:04	73.70	73.80	73.80	+1.30	7	801
09:08:04	73.80	74.00	73.80	+1.30	3	794
09:08:03	73.90	74.00	73.90	+1.40	1	791
09:08:00	73.90	74.10	74.10	+1.60	1	790
09:07:57	74.00	74.10	74.00	+1.50	1	789
09:07:55	74.00	74.10	74.00	+1.50	1	788
09:07:55	74.00	74.10	74.10	+1.60	1	787
09:07:47	74.00	74.10	74.10	+1.60	1	786
09:07:47	74.00	74.10	74.10	+1.60	1	785
09:07:46	73.90	74.10	74.10	+1.60	1	784
09:07:39	73.90	74.10	74.10	+1.60	1	783
09:07:34	74.00	74.20	74.00	+1.50	4	782
09:07:26	73.80	74.00	74.00	+1.50	10	778
09:07:24	73.70	73.90	73.90	+1.40	2	768
09:07:24	73.70	73.90	73.90	+1.40	1	766
09:06:38	73.70	73.80	73.80	+1.30	1	765
09:06:37	73.70	73.80	73.80	+1.30	2	764
09:06:31	73.70	73.80	73.80	+1.30	1	762
09:06:22	73.70	73.80	73.60	+1.10	5	761
09:06:22	73.70	73.80	73.70	+1.20	1	756
09:06:20	73.70	73.80	73.70	+1.20	1	755
09:06:20	73.60	73.70	73.70	+1.20	2	754
09:06:20	73.60	73.70	73.70	+1.20	4	752
09:06:17	73.60	73.70	73.60	+1.10	1	748
09:06:10	73.60	73.70	73.60	+1.10	2	747
09:06:09	73.40	73.50	73.50	+1.00	1	745
09:06:09	73.40	73.50	73.50	+1.00	1	744
09:06:09	73.40	73.50	73.50	+1.00	1	743
09:06:09	73.40	73.50	73.50	+1.00	5	742
09:06:09	73.50	73.60	73.50	+1.00	15	737
09:06:04	73.60	73.70	73.60	+1.10	1	722
09:06:03	73.50	73.60	73.60	+1.10	1	721
09:06:02	73.50	73.60	73.60	+1.10	1	720
09:05:59	73.50	73.60	73.60	+1.10	1	719
09:05:58	73.50	73.60	73.60	+1.10	1	718
09:05:57	73.60	73.70	73.60	+1.10	1	717
09:05:53	73.60	73.70	73.60	+1.10	5	716
09:05:50	73.60	73.70	73.60	+1.10	1	711
09:05:45	73.60	73.70	73.60	+1.10	5	710
09:05:42	73.60	73.70	73.70	+1.20	1	705
09:05:42	73.60	73.70	73.70	+1.20	1	704
09:05:35	73.60	73.70	73.70	+1.20	1	703
09:05:34	73.70	73.80	73.70	+1.20	1	702
09:05:16	73.70	73.80	73.80	+1.30	1	701
09:05:14	73.70	73.80	73.80	+1.30	1	700
09:05:13	73.70	73.80	73.80	+1.30	1	699
09:05:11	73.70	73.80	73.70	+1.20	1	698
09:05:06	73.60	73.80	73.80	+1.30	1	697
09:05:04	73.70	73.80	73.70	+1.20	1	696
09:05:04	73.70	73.80	73.70	+1.20	1	695
09:05:04	73.70	73.80	73.70	+1.20	3	694
09:05:04	73.70	73.80	73.70	+1.20	1	691
09:05:04	73.70	73.80	73.70	+1.20	2	690
09:05:03	73.80	73.90	73.80	+1.30	2	688
09:04:47	73.80	73.90	73.90	+1.40	1	686
09:04:42	73.80	73.90	73.90	+1.40	2	685
09:04:40	73.80	73.90	73.90	+1.40	1	683
09:04:39	73.80	73.90	73.90	+1.40	1	682
09:04:28	73.80	73.90	73.90	+1.40	1	681
09:04:25	73.80	73.90	73.80	+1.30	1	680
09:04:21	73.80	73.90	73.90	+1.40	1	679
09:04:10	73.70	73.90	73.90	+1.40	1	678
09:04:01	73.70	73.90	73.70	+1.20	1	677
09:04:00	73.70	74.00	74.00	+1.50	1	676
09:03:55	73.60	73.90	74.00	+1.50	2	675
09:03:55	73.60	73.90	73.90	+1.40	1	673
09:03:54	73.60	73.90	73.90	+1.40	1	672
09:03:50	73.60	73.90	73.90	+1.40	1	671
09:03:46	73.50	73.60	73.60	+1.10	1	670
09:03:46	73.50	73.60	73.60	+1.10	3	669
09:03:46	73.50	73.60	73.60	+1.10	3	666
09:03:46	73.70	73.90	73.60	+1.10	8	663
09:03:46	73.70	73.90	73.70	+1.20	5	655
09:03:41	73.70	73.90	73.90	+1.40	1	650
09:03:34	73.90	74.00	73.90	+1.40	1	649
09:03:34	73.90	74.00	74.00	+1.50	1	648
09:03:29	73.80	74.00	74.00	+1.50	1	647
09:03:29	73.80	74.00	74.00	+1.50	1	646
09:03:29	73.80	74.00	74.00	+1.50	1	645
09:03:29	73.80	74.00	73.80	+1.30	1	644
09:03:28	73.80	73.90	73.90	+1.40	1	643
09:03:27	73.70	73.90	73.90	+1.40	1	642
09:03:21	73.70	73.90	73.90	+1.40	1	641
09:03:19	73.70	73.90	73.70	+1.20	3	640
09:03:16	73.70	73.80	73.80	+1.30	1	637
09:03:15	73.60	73.70	73.70	+1.20	1	636
09:03:15	73.60	73.70	73.70	+1.20	2	635
09:03:06	73.50	73.80	73.50	+1.00	1	633
09:03:06	73.60	73.80	73.50	+1.00	1	632
09:03:06	73.60	73.80	73.60	+1.10	1	631
09:03:06	73.60	73.80	73.60	+1.10	2	630
09:03:06	73.70	73.80	73.70	+1.20	5	628
09:03:06	73.70	73.90	73.70	+1.20	2	623
09:03:06	73.70	73.90	73.70	+1.20	2	621
09:03:06	73.70	73.90	73.70	+1.20	1	619
09:03:06	73.80	73.90	73.80	+1.30	7	618
09:03:06	73.80	73.90	73.80	+1.30	6	611
09:03:03	73.90	74.00	73.90	+1.40	4	605
09:03:02	73.80	74.00	73.80	+1.30	1	601
09:03:00	73.80	74.00	73.80	+1.30	1	600
09:03:00	73.90	74.10	73.90	+1.40	2	599
09:02:59	74.00	74.10	74.00	+1.50	1	597
09:02:54	74.00	74.10	74.00	+1.50	3	596
09:02:54	74.00	74.10	74.00	+1.50	1	593
09:02:52	73.90	74.00	74.00	+1.50	1	592
09:02:49	74.00	74.10	74.00	+1.50	1	591
09:02:49	74.00	74.10	74.00	+1.50	1	590
09:02:47	74.00	74.10	74.00	+1.50	3	589
09:02:46	73.90	74.10	73.90	+1.40	3	586
09:02:46	74.00	74.20	73.90	+1.40	1	583
09:02:46	74.00	74.10	74.00	+1.50	1	582
09:02:44	74.00	74.10	74.00	+1.50	1	581
09:02:43	74.00	74.10	74.00	+1.50	2	580
09:02:42	74.00	74.10	74.00	+1.50	1	578
09:02:42	73.90	74.00	74.00	+1.50	1	577
09:02:37	73.90	74.00	74.00	+1.50	1	576
09:02:36	73.90	74.00	74.00	+1.50	2	575
09:02:34	74.00	74.10	74.00	+1.50	2	573
09:02:30	73.90	74.00	74.00	+1.50	1	571
09:02:28	73.80	74.00	74.00	+1.50	2	570
09:02:28	73.90	74.00	73.90	+1.40	21	568
09:02:26	73.90	74.00	74.00	+1.50	1	547
09:02:21	73.90	74.00	74.00	+1.50	1	546
09:02:20	73.90	74.00	73.90	+1.40	8	545
09:02:20	74.00	74.10	74.00	+1.50	3	537
09:02:20	74.00	74.10	74.00	+1.50	10	534
09:02:20	74.00	74.10	74.00	+1.50	1	524
09:02:20	74.00	74.10	74.00	+1.50	2	523
09:02:18	74.00	74.10	74.00	+1.50	1	521
09:02:13	74.00	74.10	74.10	+1.60	2	520
09:02:11	74.00	74.20	74.00	+1.50	6	518
09:02:11	74.00	74.20	74.00	+1.50	11	512
09:02:11	74.10	74.20	74.10	+1.60	1	501
09:02:11	74.10	74.20	74.10	+1.60	4	500
09:02:08	74.10	74.20	74.10	+1.60	1	496
09:02:07	74.00	74.20	74.20	+1.70	1	495
09:02:06	74.10	74.20	74.10	+1.60	2	494
09:02:02	74.10	74.20	74.10	+1.60	1	492
09:02:01	74.00	74.20	74.00	+1.50	2	491
09:02:01	74.00	74.10	74.10	+1.60	1	489
09:02:00	74.10	74.20	74.10	+1.60	2	488
09:02:00	74.20	74.30	74.20	+1.70	1	486
09:01:58	74.00	74.10	74.10	+1.60	1	485
09:01:58	74.00	74.10	74.30	+1.80	17	484
09:01:58	74.00	74.10	74.10	+1.60	3	467
09:01:56	74.00	74.10	74.10	+1.60	1	464
09:01:54	74.00	74.10	74.20	+1.70	6	463
09:01:54	74.00	74.10	74.10	+1.60	4	457
09:01:51	74.10	74.20	74.10	+1.60	23	453
09:01:50	74.10	74.20	74.10	+1.60	1	430
09:01:45	74.10	74.20	74.10	+1.60	1	429
09:01:45	74.00	74.10	74.10	+1.60	4	428
09:01:45	74.00	74.10	74.10	+1.60	1	424
09:01:43	74.00	74.10	74.10	+1.60	1	423
09:01:43	74.00	74.10	74.10	+1.60	1	422
09:01:41	74.00	74.10	74.10	+1.60	1	421
09:01:36	74.00	74.10	74.00	+1.50	1	420
09:01:35	74.00	74.10	74.10	+1.60	1	419
09:01:34	74.00	74.10	74.10	+1.60	1	418
09:01:33	74.00	74.10	74.10	+1.60	1	417
09:01:32	74.10	74.20	74.10	+1.60	1	416
09:01:32	73.90	74.00	74.10	+1.60	8	415
09:01:32	73.90	74.00	74.00	+1.50	1	407
09:01:31	73.90	74.10	74.10	+1.60	2	406
09:01:31	73.90	74.00	74.00	+1.50	1	404
09:01:28	73.90	74.10	74.10	+1.60	1	403
09:01:26	73.90	74.10	74.10	+1.60	1	402
09:01:26	73.90	74.10	74.10	+1.60	1	401
09:01:26	73.90	74.00	74.00	+1.50	1	400
09:01:25	73.90	74.00	74.00	+1.50	1	399
09:01:22	74.00	74.10	74.00	+1.50	2	398
09:01:22	74.00	74.10	74.00	+1.50	1	396
09:01:21	73.90	74.10	73.90	+1.40	1	395
09:01:20	74.00	74.10	74.00	+1.50	1	394
09:01:19	73.90	74.00	74.00	+1.50	1	393
09:01:19	73.90	74.00	73.90	+1.40	1	392
09:01:16	74.00	74.20	74.00	+1.50	9	391
09:01:16	74.10	74.20	74.10	+1.60	1	382
09:01:16	74.10	74.20	74.10	+1.60	1	381
09:01:16	74.00	74.10	74.10	+1.60	1	380
09:01:15	74.00	74.20	74.00	+1.50	1	379
09:01:11	74.00	74.10	74.10	+1.60	1	378
09:01:11	74.00	74.20	74.00	+1.50	2	377
09:01:11	74.00	74.10	74.10	+1.60	1	375
09:01:11	74.00	74.10	74.10	+1.60	1	374
09:01:10	74.00	74.10	74.10	+1.60	1	373
09:01:08	74.00	74.10	74.10	+1.60	2	372
09:01:06	74.00	74.10	74.10	+1.60	2	370
09:01:03	74.00	74.10	74.10	+1.60	1	368
09:01:02	74.00	74.10	74.10	+1.60	1	367
09:01:02	74.00	74.10	74.10	+1.60	5	366
09:01:01	74.10	74.20	74.10	+1.60	1	361
09:01:01	74.10	74.20	74.10	+1.60	1	360
09:01:01	74.10	74.20	74.10	+1.60	1	359
09:01:01	74.00	74.20	74.00	+1.50	2	358
09:01:01	74.00	74.20	74.00	+1.50	4	356
09:01:00	74.00	74.20	74.00	+1.50	7	352
09:01:00	74.10	74.20	74.10	+1.60	1	345
09:01:00	74.10	74.20	74.10	+1.60	3	344
09:01:00	74.10	74.20	74.10	+1.60	1	341
09:00:59	74.10	74.20	74.20	+1.70	1	340
09:00:57	74.20	74.30	74.20	+1.70	1	339
09:00:57	74.20	74.30	74.20	+1.70	1	338
09:00:57	74.10	74.20	74.20	+1.70	1	337
09:00:56	74.10	74.20	74.10	+1.60	3	336
09:00:56	74.10	74.20	74.20	+1.70	1	333
09:00:55	74.10	74.20	74.20	+1.70	1	332
09:00:55	74.10	74.20	74.20	+1.70	1	331
09:00:55	74.10	74.20	74.20	+1.70	1	330
09:00:54	74.10	74.20	74.20	+1.70	1	329
09:00:54	74.00	74.10	74.10	+1.60	2	328
09:00:54	74.10	74.20	74.10	+1.60	3	326
09:00:53	74.10	74.20	74.20	+1.70	2	323
09:00:53	74.10	74.20	74.20	+1.70	1	321
09:00:52	74.10	74.20	74.10	+1.60	2	320
09:00:51	74.10	74.20	74.10	+1.60	2	318
09:00:51	74.10	74.20	74.10	+1.60	3	316
09:00:50	74.20	74.30	74.20	+1.70	2	313
09:00:50	74.10	74.20	74.20	+1.70	3	311
09:00:50	74.20	74.30	74.20	+1.70	3	308
09:00:50	74.10	74.20	74.20	+1.70	2	305
09:00:50	74.10	74.30	74.10	+1.60	4	303
09:00:50	74.10	74.30	74.10	+1.60	1	299
09:00:48	74.20	74.30	74.20	+1.70	1	298
09:00:48	74.10	74.20	74.20	+1.70	1	297
09:00:47	74.10	74.20	74.20	+1.70	1	296
09:00:46	74.10	74.20	74.20	+1.70	2	295
09:00:44	74.10	74.20	74.10	+1.60	1	293
09:00:44	74.10	74.20	74.10	+1.60	6	292
09:00:41	74.10	74.20	74.10	+1.60	1	286
09:00:40	74.00	74.10	74.10	+1.60	1	285
09:00:40	74.00	74.10	74.10	+1.60	1	284
09:00:40	74.00	74.10	74.10	+1.60	1	283
09:00:40	74.00	74.10	74.10	+1.60	1	282
09:00:39	74.00	74.10	74.10	+1.60	1	281
09:00:39	74.00	74.10	74.00	+1.50	5	280
09:00:38	74.00	74.20	74.20	+1.70	1	275
09:00:37	74.00	74.10	74.20	+1.70	1	274
09:00:37	74.00	74.10	74.10	+1.60	1	273
09:00:35	74.00	74.10	74.10	+1.60	3	272
09:00:30	73.90	74.00	74.00	+1.50	1	269
09:00:29	73.90	74.00	74.00	+1.50	3	268
09:00:28	74.00	74.10	74.00	+1.50	1	265
09:00:27	73.90	74.00	74.00	+1.50	1	264
09:00:26	73.90	74.00	73.90	+1.40	1	263
09:00:26	74.00	74.20	74.00	+1.50	2	262
09:00:25	73.90	74.10	74.10	+1.60	1	260
09:00:25	73.90	74.10	74.10	+1.60	1	259
09:00:24	73.90	74.10	74.10	+1.60	1	258
09:00:24	74.00	74.20	74.00	+1.50	2	257
09:00:23	74.00	74.20	74.20	+1.70	1	255
09:00:22	74.10	74.30	74.30	+1.80	1	254
09:00:22	74.10	74.30	74.30	+1.80	1	253
09:00:22	74.00	74.30	74.30	+1.80	1	252
09:00:22	74.00	74.20	74.20	+1.70	1	251
09:00:21	74.20	74.30	74.20	+1.70	3	250
09:00:20	74.20	74.30	74.30	+1.80	1	247
09:00:20	74.20	74.30	74.30	+1.80	1	246
09:00:17	74.00	74.30	74.30	+1.80	2	245
09:00:16	74.00	74.30	74.30	+1.80	1	243
09:00:14	73.90	74.20	74.20	+1.70	4	242
09:00:14	73.80	74.00	74.00	+1.50	2	238
09:00:14	73.80	73.90	73.90	+1.40	2	236
09:00:10	73.70	73.80	73.80	+1.30	3	234
09:00:09	73.40	73.70	73.70	+1.20	7	231
09:00:05	73.40	73.70	73.70	+1.20	1	224
09:00:04	73.30	73.50	73.50	+1.00	1	223
09:00:04	73.30	73.40	73.40	+0.90	1	222
09:00:04	73.40	73.50	73.40	+0.90	2	221
09:00:04	73.30	73.50	73.60	+1.10	3	219
09:00:04	73.30	73.50	73.50	+1.00	4	216
09:00:04	--	--	73.20	+0.70	176	212

　

其他人也逛...

App Store Card $ 6000 - 數位序號

家樂福100元好禮即享券(餘額型)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 3290點虛擬點數卡

PChome 購物儲值6,000元

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

GARMIN VENU 3S GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

MyCard 2000點虛擬點數卡

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Apple iPhone 17 Pro (256G)

【盤前焦點】美股反彈、輝達財...

友達ADR20日下跌0.0928美元跌幅...

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

‧研調：5月電視面板價格持平　液...
‧【歐股盤後】收高
‧【能源盤後】大跌

加密貨幣

比特幣BTC	77931.52	1,182.07	1.54%
以太幣ETH	2142.46	32.61	1.55%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	379.80	10.14	2.74%
萊特幣LTC	54.32	-0.07	-0.12%
卡達幣ADA	0.251150	0.00	1.18%
波場幣TRX	0.359438	0.00	0.98%
恆星幣XLM	0.146160	0.00	1.86%

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。