最新中東戰火結束無期 WTI再度漲破100美元熱門美股收黑台指期夜盤挫882點投顧：台股承壓

更新報價

鑫　科 (3663) 其他電子業上櫃中鋼集團

73.80 ▲+1.00 +1.37% 1.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,360	73.80	1	73.90	6	72.00	73.90	69.90	72.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:16:59	73.70	73.90	73.90	+1.10	1	2370
11:16:57	73.70	73.90	73.90	+1.10	1	2369
11:16:51	73.70	73.90	73.90	+1.10	2	2368
11:16:49	73.80	73.90	73.80	+1.00	1	2366
11:16:39	73.70	73.90	73.90	+1.10	2	2365
11:16:15	73.70	73.80	73.80	+1.00	1	2363
11:16:08	73.80	73.90	73.80	+1.00	1	2362
11:16:02	73.80	73.90	73.80	+1.00	1	2361
11:15:56	73.70	73.80	73.80	+1.00	3	2360
11:15:34	73.70	73.90	73.90	+1.10	1	2357
11:15:33	73.70	73.90	73.90	+1.10	1	2356
11:15:33	73.70	73.90	73.90	+1.10	1	2355
11:15:32	73.70	73.90	73.90	+1.10	1	2354
11:15:32	73.60	73.90	73.90	+1.10	1	2353
11:15:32	73.60	73.90	73.90	+1.10	1	2352
11:15:32	73.60	73.90	73.90	+1.10	4	2351
11:15:29	73.60	73.80	73.80	+1.00	2	2347
11:15:28	73.70	73.80	73.70	+0.90	1	2345
11:15:09	73.80	73.90	73.80	+1.00	3	2344
11:15:05	73.70	73.90	73.90	+1.10	1	2341
11:14:53	73.90	74.00	73.90	+1.10	1	2340
11:14:36	73.80	73.90	73.90	+1.10	4	2339
11:14:36	73.70	73.90	73.90	+1.10	6	2335
11:14:36	73.70	73.90	73.90	+1.10	10	2329
11:14:29	73.60	73.90	73.90	+1.10	1	2319
11:14:29	73.80	73.90	73.80	+1.00	2	2318
11:14:27	73.80	73.90	73.90	+1.10	2	2316
11:14:21	73.80	73.90	73.90	+1.10	1	2314
11:14:20	73.80	73.90	73.90	+1.10	5	2313
11:14:16	73.80	73.90	73.90	+1.10	1	2308
11:14:14	73.80	73.90	73.90	+1.10	2	2307
11:14:14	73.80	73.90	73.90	+1.10	1	2305
11:14:07	73.80	73.90	73.90	+1.10	2	2304
11:14:07	73.70	73.80	73.80	+1.00	19	2302
11:14:07	73.60	73.70	73.70	+0.90	8	2283
11:14:04	73.60	73.70	73.60	+0.80	2	2275
11:14:00	73.50	73.60	73.60	+0.80	2	2273
11:13:42	73.40	73.50	73.50	+0.70	3	2271
11:13:42	73.40	73.50	73.50	+0.70	1	2268
11:13:41	73.40	73.50	73.50	+0.70	1	2267
11:12:07	73.50	73.70	73.50	+0.70	7	2266
11:11:59	73.50	73.70	73.70	+0.90	1	2259
11:10:33	73.50	73.70	73.70	+0.90	1	2258
11:10:20	73.50	73.60	73.70	+0.90	1	2257
11:10:20	73.50	73.60	73.60	+0.80	2	2256
11:09:39	73.50	73.60	73.60	+0.80	1	2254
11:09:29	73.60	73.80	73.60	+0.80	3	2253
11:09:24	73.60	73.70	73.70	+0.90	2	2250
11:09:13	73.70	73.80	73.70	+0.90	1	2248
11:08:58	73.70	73.80	73.70	+0.90	2	2247
11:08:26	73.70	73.80	73.70	+0.90	1	2245
11:08:03	73.70	73.80	73.70	+0.90	3	2244
11:07:38	73.70	73.80	73.80	+1.00	1	2241
11:07:35	73.70	73.80	73.80	+1.00	2	2240
11:07:35	73.70	73.80	73.80	+1.00	10	2238
11:07:23	73.70	73.80	73.80	+1.00	1	2228
11:07:06	73.70	73.80	73.80	+1.00	1	2227
11:06:51	73.80	73.90	73.80	+1.00	1	2226
11:06:44	73.80	73.90	73.80	+1.00	3	2225
11:06:34	73.70	73.80	73.80	+1.00	16	2222
11:06:34	73.60	73.70	73.70	+0.90	1	2206
11:06:34	73.60	73.70	73.70	+0.90	6	2205
11:06:27	73.60	73.70	73.60	+0.80	1	2199
11:06:12	73.70	73.80	73.60	+0.80	1	2198
11:06:12	73.70	73.80	73.70	+0.90	1	2197
11:06:08	73.60	73.70	73.60	+0.80	3	2196
11:05:52	73.70	73.80	73.70	+0.90	2	2193
11:05:40	73.70	73.80	73.70	+0.90	2	2191
11:05:21	73.60	73.70	73.70	+0.90	1	2189
11:05:21	73.60	73.70	73.70	+0.90	5	2188
11:05:21	73.60	73.70	73.60	+0.80	1	2183
11:05:21	73.60	73.70	73.60	+0.80	1	2182
11:05:04	73.50	73.60	73.60	+0.80	1	2181
11:05:01	73.50	73.60	73.60	+0.80	2	2180
11:04:56	73.50	73.60	73.60	+0.80	1	2178
11:04:28	73.30	73.50	73.50	+0.70	2	2177
11:04:26	73.30	73.50	73.50	+0.70	4	2175
11:04:26	73.30	73.50	73.50	+0.70	3	2171
11:04:17	73.30	73.40	73.40	+0.60	1	2168
11:04:11	73.40	73.50	73.30	+0.50	4	2167
11:04:11	73.40	73.50	73.40	+0.60	1	2163
11:04:09	73.30	73.40	73.40	+0.60	1	2162
11:04:00	73.30	73.40	73.40	+0.60	2	2161
11:03:53	73.40	73.50	73.40	+0.60	2	2159
11:03:22	73.40	73.50	73.50	+0.70	1	2157
11:02:23	73.40	73.50	73.50	+0.70	2	2156
11:02:23	73.40	73.50	73.50	+0.70	2	2154
11:02:21	73.40	73.60	73.40	+0.60	3	2152
11:02:17	73.40	73.50	73.50	+0.70	1	2149
11:02:08	73.40	73.50	73.50	+0.70	1	2148
11:02:08	73.40	73.50	73.50	+0.70	1	2147
11:02:07	73.40	73.50	73.50	+0.70	1	2146
11:02:05	73.50	73.60	73.50	+0.70	1	2145
11:01:59	73.40	73.50	73.50	+0.70	1	2144
11:01:56	73.50	73.60	73.50	+0.70	1	2143
11:01:56	73.50	73.60	73.50	+0.70	1	2142
11:01:45	73.50	73.60	73.50	+0.70	1	2141
11:01:43	73.50	73.60	73.50	+0.70	1	2140
11:01:43	73.50	73.60	73.50	+0.70	1	2139
11:01:40	73.50	73.60	73.50	+0.70	1	2138
11:01:39	73.50	73.60	73.50	+0.70	1	2137
11:01:39	73.50	73.60	73.50	+0.70	1	2136
11:01:32	73.50	73.60	73.50	+0.70	1	2135
11:01:24	73.50	73.60	73.50	+0.70	1	2134
11:01:22	73.50	73.60	73.60	+0.80	2	2133
11:01:22	73.50	73.60	73.50	+0.70	1	2131
11:01:17	73.50	73.60	73.60	+0.80	1	2130
11:01:17	73.50	73.60	73.50	+0.70	1	2129
11:01:16	73.50	73.60	73.60	+0.80	2	2128
11:01:16	73.50	73.60	73.60	+0.80	1	2126
11:01:04	73.50	73.60	73.60	+0.80	1	2125
11:01:02	73.50	73.60	73.60	+0.80	1	2124
11:00:59	73.50	73.60	73.60	+0.80	1	2123
11:00:56	73.60	73.70	73.60	+0.80	1	2122
11:00:54	73.60	73.70	73.60	+0.80	1	2121
11:00:52	73.60	73.70	73.70	+0.90	1	2120
11:00:51	73.60	73.70	73.70	+0.90	1	2119
11:00:47	73.50	73.60	73.60	+0.80	3	2118
11:00:45	73.50	73.60	73.60	+0.80	2	2115
11:00:40	73.50	73.60	73.60	+0.80	1	2113
11:00:32	73.50	73.60	73.60	+0.80	1	2112
11:00:27	73.50	73.60	73.60	+0.80	1	2111
11:00:25	73.50	73.60	73.50	+0.70	2	2110
11:00:23	73.50	73.60	73.50	+0.70	1	2108
11:00:22	73.50	73.60	73.50	+0.70	1	2107
11:00:18	73.40	73.50	73.50	+0.70	20	2106
11:00:13	73.30	73.40	73.40	+0.60	1	2086
11:00:04	73.30	73.40	73.50	+0.70	2	2085
11:00:04	73.30	73.40	73.40	+0.60	3	2083
11:00:02	73.40	73.50	73.40	+0.60	2	2080
11:00:01	73.40	73.50	73.50	+0.70	4	2078
11:00:01	73.40	73.50	73.50	+0.70	1	2074
11:00:01	73.40	73.50	73.50	+0.70	9	2073
10:59:58	73.40	73.50	73.50	+0.70	3	2064
10:59:54	73.30	73.40	73.40	+0.60	1	2061
10:59:54	73.30	73.40	73.40	+0.60	5	2060
10:59:42	73.10	73.30	73.30	+0.50	1	2055
10:59:42	73.10	73.30	73.30	+0.50	1	2054
10:59:42	73.10	73.30	73.30	+0.50	3	2053
10:59:42	73.20	73.30	73.30	+0.50	2	2050
10:59:41	73.20	73.30	73.30	+0.50	1	2048
10:59:32	73.00	73.20	73.30	+0.50	1	2047
10:59:32	73.00	73.20	73.20	+0.40	1	2046
10:59:26	73.00	73.20	73.30	+0.50	1	2045
10:59:26	73.00	73.20	73.20	+0.40	3	2044
10:59:15	73.10	73.30	73.10	+0.30	1	2041
10:59:07	73.10	73.30	73.30	+0.50	1	2040
10:58:49	73.10	73.30	73.30	+0.50	1	2039
10:58:39	73.20	73.40	73.40	+0.60	1	2038
10:58:31	73.30	73.40	73.40	+0.60	2	2037
10:58:26	73.10	73.30	73.30	+0.50	2	2035
10:58:26	72.90	73.20	73.20	+0.40	9	2033
10:58:26	72.90	73.10	73.10	+0.30	9	2024
10:58:24	72.80	73.00	73.00	+0.20	5	2015
10:58:24	72.70	72.90	72.90	+0.10	3	2010
10:58:05	72.50	72.60	72.60	-0.20	1	2007
10:58:05	72.70	72.80	72.60	-0.20	3	2006
10:58:05	72.70	72.80	72.70	-0.10	1	2003
10:57:32	72.60	72.70	72.70	-0.10	1	2002
10:56:54	72.70	72.80	72.70	-0.10	1	2001
10:56:51	72.60	72.70	72.70	-0.10	2	2000
10:56:50	72.60	72.70	72.60	-0.20	1	1998
10:56:39	72.60	72.70	72.70	-0.10	2	1997
10:55:12	72.70	72.80	72.70	-0.10	1	1995
10:54:47	72.60	72.70	72.70	-0.10	1	1994
10:54:47	72.60	72.70	72.60	-0.20	1	1993
10:53:59	72.70	72.80	72.70	-0.10	2	1992
10:53:01	72.70	72.80	72.70	-0.10	1	1990
10:53:00	72.70	72.80	72.70	-0.10	1	1989
10:52:43	72.60	72.70	72.70	-0.10	1	1988
10:52:23	72.60	72.70	72.70	-0.10	1	1987
10:52:19	72.70	72.80	72.70	-0.10	2	1986
10:51:38	72.60	72.90	72.90	+0.10	1	1984
10:51:23	72.80	73.10	72.40	-0.40	4	1983
10:51:23	72.80	73.10	72.50	-0.30	2	1979
10:51:23	72.80	73.10	72.60	-0.20	1	1977
10:51:23	72.80	73.10	72.80	0	3	1976
10:51:21	72.80	73.00	73.00	+0.20	1	1973
10:51:12	72.80	73.10	73.10	+0.30	1	1972
10:51:12	72.80	73.10	73.10	+0.30	1	1971
10:51:11	73.00	73.10	73.00	+0.20	1	1970
10:51:06	72.90	73.10	73.10	+0.30	1	1969
10:51:06	72.90	73.00	73.00	+0.20	1	1968
10:51:00	72.80	73.10	73.10	+0.30	1	1967
10:50:57	72.80	73.00	73.00	+0.20	1	1966
10:50:56	73.10	73.20	73.10	+0.30	2	1965
10:50:51	73.10	73.20	73.20	+0.40	1	1963
10:50:40	72.90	73.20	73.20	+0.40	3	1962
10:50:34	72.70	73.00	73.20	+0.40	2	1959
10:50:34	72.70	73.00	73.10	+0.30	6	1957
10:50:34	72.70	73.00	73.00	+0.20	2	1951
10:50:30	72.70	73.00	73.00	+0.20	1	1949
10:50:29	72.80	73.00	72.50	-0.30	1	1948
10:50:29	72.80	73.00	72.60	-0.20	3	1947
10:50:29	72.80	73.00	72.80	0	1	1944
10:50:28	73.00	73.10	73.00	+0.20	3	1943
10:50:08	73.10	73.20	73.10	+0.30	3	1940
10:50:06	73.10	73.20	73.20	+0.40	1	1937
10:50:04	73.20	73.30	73.10	+0.30	4	1936
10:50:04	73.20	73.30	73.20	+0.40	2	1932
10:49:58	73.10	73.20	73.20	+0.40	1	1930
10:49:58	73.10	73.20	73.20	+0.40	2	1929
10:49:47	73.10	73.20	73.20	+0.40	2	1927
10:49:43	72.90	73.00	73.10	+0.30	1	1925
10:49:43	72.90	73.00	73.00	+0.20	4	1924
10:49:41	72.70	73.00	73.00	+0.20	2	1920
10:49:41	72.70	72.90	72.90	+0.10	11	1918
10:49:41	72.60	72.80	72.80	0	4	1907
10:49:41	72.50	72.70	72.70	-0.10	16	1903
10:49:41	72.70	72.80	72.50	-0.30	1	1887
10:49:41	72.70	72.80	72.70	-0.10	1	1886
10:49:37	72.50	72.70	72.70	-0.10	1	1885
10:49:36	72.50	72.70	72.50	-0.30	1	1884
10:49:13	72.40	72.70	72.40	-0.40	3	1883
10:49:12	72.30	72.50	72.60	-0.20	1	1880
10:49:12	72.30	72.50	72.50	-0.30	1	1879
10:49:02	72.30	72.50	72.50	-0.30	3	1878
10:49:02	72.40	72.50	72.50	-0.30	1	1875
10:49:02	72.30	72.40	72.40	-0.40	6	1874
10:48:39	72.30	72.40	72.40	-0.40	1	1868
10:48:29	72.30	72.40	72.40	-0.40	1	1867
10:48:16	72.30	72.40	72.40	-0.40	1	1866
10:47:16	72.20	72.40	72.40	-0.40	3	1865
10:47:16	72.20	72.40	72.40	-0.40	1	1862
10:47:16	72.20	72.30	72.30	-0.50	6	1861
10:47:16	72.10	72.20	72.20	-0.60	6	1855
10:46:44	71.90	72.10	72.10	-0.70	6	1849
10:46:44	71.80	72.00	72.00	-0.80	8	1843
10:46:33	71.90	72.00	71.90	-0.90	1	1835
10:45:28	71.80	72.00	71.80	-1.00	1	1834
10:45:11	71.80	72.00	71.80	-1.00	1	1833
10:44:59	71.90	72.00	71.90	-0.90	1	1832
10:44:47	71.80	72.00	72.00	-0.80	1	1831
10:44:37	71.80	72.00	72.00	-0.80	1	1830
10:44:30	71.80	72.00	72.00	-0.80	3	1829
10:43:53	72.00	72.10	72.00	-0.80	1	1826
10:43:37	71.90	72.00	72.00	-0.80	3	1825
10:43:08	71.90	72.10	72.10	-0.70	1	1822
10:43:08	71.90	72.00	72.00	-0.80	5	1821
10:42:20	71.80	72.00	71.80	-1.00	1	1816
10:40:47	71.80	72.00	72.00	-0.80	5	1815
10:40:17	71.80	71.90	71.90	-0.90	2	1810
10:40:17	71.80	71.90	71.90	-0.90	1	1808
10:39:12	71.80	71.90	71.80	-1.00	1	1807
10:37:37	71.80	72.00	72.00	-0.80	1	1806
10:37:35	71.90	72.00	71.90	-0.90	1	1805
10:36:49	72.00	72.10	72.00	-0.80	1	1804
10:35:33	71.90	72.10	72.10	-0.70	1	1803
10:35:33	71.90	72.00	72.00	-0.80	1	1802
10:33:37	71.90	72.10	71.90	-0.90	1	1801
10:33:27	71.80	72.00	72.00	-0.80	1	1800
10:33:20	71.80	72.20	71.80	-1.00	1	1799
10:33:17	72.00	72.20	72.00	-0.80	1	1798
10:32:58	72.00	72.30	72.00	-0.80	1	1797
10:32:55	72.10	72.30	72.10	-0.70	1	1796
10:32:50	72.00	72.20	72.20	-0.60	1	1795
10:32:00	71.90	72.00	72.00	-0.80	1	1794
10:31:40	72.00	72.20	72.00	-0.80	1	1793
10:31:30	71.80	72.00	72.00	-0.80	2	1792
10:31:30	71.70	71.90	71.90	-0.90	1	1790
10:30:38	71.60	72.00	72.00	-0.80	2	1789
10:30:22	72.00	72.20	72.00	-0.80	2	1787
10:30:16	71.90	72.00	72.00	-0.80	1	1785
10:29:56	71.80	72.00	72.00	-0.80	1	1784
10:29:56	71.70	71.80	71.80	-1.00	4	1783
10:29:56	71.60	71.80	71.80	-1.00	3	1779
10:29:22	71.70	71.80	71.70	-1.10	1	1776
10:27:20	72.00	72.10	72.00	-0.80	1	1775
10:27:01	71.80	72.00	72.00	-0.80	1	1774
10:26:58	71.70	71.90	71.90	-0.90	1	1773
10:26:58	71.70	71.90	71.90	-0.90	1	1772
10:26:57	71.60	71.80	71.80	-1.00	1	1771
10:26:57	71.60	71.80	71.80	-1.00	1	1770
10:26:49	71.50	71.70	71.70	-1.10	2	1769
10:26:49	71.40	71.50	71.50	-1.30	4	1767
10:26:49	71.50	71.70	71.50	-1.30	1	1763
10:26:25	71.50	71.60	71.50	-1.30	1	1762
10:26:07	71.50	71.60	71.60	-1.20	1	1761
10:24:47	71.50	71.70	71.70	-1.10	1	1760
10:24:28	71.40	71.60	71.60	-1.20	3	1759
10:24:28	71.50	71.60	71.50	-1.30	2	1756
10:24:13	71.50	71.60	71.50	-1.30	1	1754
10:22:45	71.20	71.50	71.50	-1.30	1	1753
10:22:45	71.20	71.30	71.30	-1.50	1	1752
10:22:22	71.30	71.50	71.30	-1.50	1	1751
10:22:00	71.20	71.50	71.20	-1.60	1	1750
10:21:08	71.30	71.40	71.40	-1.40	1	1749
10:21:02	71.20	71.30	71.30	-1.50	8	1748
10:21:01	71.20	71.30	71.20	-1.60	1	1740
10:20:57	71.20	71.30	71.20	-1.60	1	1739
10:20:41	71.30	71.50	71.30	-1.50	10	1738
10:20:32	71.40	71.60	71.40	-1.40	1	1728
10:20:31	71.50	71.60	71.50	-1.30	1	1727
10:20:18	71.40	71.60	71.40	-1.40	1	1726
10:20:17	71.40	71.60	71.40	-1.40	1	1725
10:20:17	71.40	71.60	71.40	-1.40	1	1724
10:19:49	71.50	71.80	71.50	-1.30	1	1723
10:19:36	71.50	71.60	71.60	-1.20	1	1722
10:19:35	71.40	71.60	71.60	-1.20	2	1721
10:19:21	71.40	71.50	71.50	-1.30	3	1719
10:19:21	71.50	71.60	71.50	-1.30	2	1716
10:18:12	71.40	71.60	71.60	-1.20	1	1714
10:18:12	71.40	71.50	71.50	-1.30	1	1713
10:18:11	71.50	71.70	71.50	-1.30	1	1712
10:18:03	71.50	71.70	71.50	-1.30	1	1711
10:17:36	71.40	71.70	71.70	-1.10	2	1710
10:17:33	71.40	71.80	71.40	-1.40	1	1708
10:17:26	71.50	71.80	71.40	-1.40	1	1707
10:17:26	71.50	71.80	71.50	-1.30	3	1706
10:17:13	71.60	71.80	71.50	-1.30	2	1703
10:17:13	71.60	71.80	71.60	-1.20	1	1701
10:17:03	71.40	71.70	71.70	-1.10	4	1700
10:16:57	71.60	71.80	71.60	-1.20	1	1696
10:16:50	71.70	71.80	71.70	-1.10	1	1695
10:16:11	71.60	72.00	71.60	-1.20	1	1694
10:16:01	71.60	71.90	71.90	-0.90	1	1693
10:15:50	71.50	71.80	71.80	-1.00	3	1692
10:15:50	71.40	71.70	71.70	-1.10	10	1689
10:15:19	71.40	71.60	71.60	-1.20	1	1679
10:15:19	71.40	71.60	71.60	-1.20	1	1678
10:15:05	71.50	71.80	71.50	-1.30	1	1677
10:15:02	71.40	71.50	71.50	-1.30	2	1676
10:14:57	71.30	71.40	71.40	-1.40	2	1674
10:14:31	71.30	71.40	71.30	-1.50	1	1672
10:14:29	71.30	71.40	71.40	-1.40	1	1671
10:14:10	71.30	71.40	71.40	-1.40	1	1670
10:14:02	71.30	71.40	71.40	-1.40	1	1669
10:13:51	71.30	71.40	71.30	-1.50	1	1668
10:13:25	71.20	71.30	71.30	-1.50	1	1667
10:13:19	71.30	71.40	71.30	-1.50	1	1666
10:13:19	71.30	71.40	71.30	-1.50	5	1665
10:12:34	71.50	71.60	71.50	-1.30	8	1660
10:12:34	71.50	71.60	71.50	-1.30	1	1652
10:12:34	71.50	71.60	71.50	-1.30	1	1651
10:12:34	71.60	71.70	71.60	-1.20	4	1650
10:12:34	71.60	71.70	71.60	-1.20	6	1646
10:12:34	71.60	71.70	71.60	-1.20	5	1640
10:12:34	71.60	71.70	71.60	-1.20	4	1635
10:12:14	71.70	71.90	71.70	-1.10	6	1631
10:09:17	72.00	72.30	72.00	-0.80	5	1625
10:07:25	72.10	72.30	72.00	-0.80	3	1620
10:07:25	72.10	72.30	72.10	-0.70	2	1617
10:06:13	72.20	72.30	72.20	-0.60	1	1615
10:04:21	72.30	72.50	72.30	-0.50	2	1614
10:04:19	72.10	72.30	72.30	-0.50	1	1612
10:04:18	71.90	72.00	72.00	-0.80	1	1611
10:03:36	72.10	72.30	72.10	-0.70	1	1610
10:02:58	72.10	72.30	72.10	-0.70	1	1609
10:01:06	72.20	72.50	72.50	-0.30	1	1608
10:00:57	72.50	72.70	72.50	-0.30	1	1607
10:00:35	72.20	72.50	72.50	-0.30	1	1606
10:00:35	72.10	72.40	72.40	-0.40	1	1605
09:59:49	72.40	72.50	72.40	-0.40	1	1604
09:59:30	72.40	72.50	72.40	-0.40	1	1603
09:59:30	72.40	72.60	72.40	-0.40	1	1602
09:58:18	72.50	72.70	72.50	-0.30	1	1601
09:58:17	72.20	72.50	72.50	-0.30	2	1600
09:58:17	71.90	72.20	72.40	-0.40	1	1598
09:58:17	71.90	72.20	72.20	-0.60	5	1597
09:56:53	72.00	72.20	72.00	-0.80	1	1592
09:56:41	72.00	72.20	72.00	-0.80	1	1591
09:56:38	72.00	72.10	72.10	-0.70	1	1590
09:56:16	72.10	72.20	72.10	-0.70	1	1589
09:55:52	72.10	72.20	72.10	-0.70	1	1588
09:54:16	71.90	72.20	71.90	-0.90	3	1587
09:53:21	71.90	72.30	71.90	-0.90	1	1584
09:53:05	71.90	72.00	72.00	-0.80	2	1583
09:52:17	71.90	72.00	72.00	-0.80	3	1581
09:51:12	71.70	71.80	71.70	-1.10	1	1578
09:51:04	71.60	71.70	71.70	-1.10	1	1577
09:51:04	71.60	71.70	71.70	-1.10	1	1576
09:51:00	71.60	71.70	71.70	-1.10	1	1575
09:50:22	71.70	71.90	71.70	-1.10	4	1574
09:50:06	71.70	72.00	71.70	-1.10	1	1570
09:49:33	71.70	72.00	72.00	-0.80	2	1569
09:49:21	71.80	72.10	72.10	-0.70	1	1567
09:49:15	71.70	72.00	72.00	-0.80	1	1566
09:49:12	71.70	72.00	71.70	-1.10	1	1565
09:48:53	71.70	71.80	71.70	-1.10	1	1564
09:48:53	71.80	71.90	71.80	-1.00	1	1563
09:48:53	71.80	72.00	71.80	-1.00	8	1562
09:48:51	71.80	72.00	71.80	-1.00	2	1554
09:48:42	71.80	72.00	71.80	-1.00	3	1552
09:48:35	71.90	72.10	71.90	-0.90	4	1549
09:48:33	72.00	72.20	72.00	-0.80	1	1545
09:48:17	72.10	72.40	72.10	-0.70	2	1544
09:48:07	71.90	72.10	72.10	-0.70	1	1542
09:48:07	71.90	72.10	72.10	-0.70	1	1541
09:48:04	72.00	72.20	72.00	-0.80	1	1540
09:48:00	72.10	72.40	72.00	-0.80	3	1539
09:48:00	72.10	72.40	72.10	-0.70	5	1536
09:47:46	72.10	72.40	72.10	-0.70	3	1531
09:47:37	72.30	72.60	72.30	-0.50	1	1528
09:47:27	72.60	72.70	72.60	-0.20	1	1527
09:47:19	72.50	72.80	72.50	-0.30	3	1526
09:47:19	72.50	72.80	72.50	-0.30	1	1523
09:47:15	72.50	72.70	72.70	-0.10	1	1522
09:47:06	72.50	72.60	72.50	-0.30	4	1521
09:47:06	72.50	72.60	72.50	-0.30	1	1517
09:47:06	72.10	72.40	72.40	-0.40	1	1516
09:47:01	72.00	72.30	72.00	-0.80	2	1515
09:47:00	71.90	72.00	72.00	-0.80	1	1513
09:47:00	72.00	72.30	72.00	-0.80	7	1512
09:46:59	72.20	72.50	72.20	-0.60	1	1505
09:46:58	72.40	72.70	72.40	-0.40	1	1504
09:46:58	72.50	72.70	72.50	-0.30	5	1503
09:46:58	72.60	72.80	72.60	-0.20	7	1498
09:46:58	72.70	72.90	72.70	-0.10	5	1491
09:46:56	72.80	73.10	72.80	0	5	1486
09:46:55	72.90	73.10	72.90	+0.10	5	1481
09:46:47	72.60	72.80	72.60	-0.20	5	1476
09:46:47	72.70	72.90	72.70	-0.10	2	1471
09:46:47	72.70	72.90	72.70	-0.10	3	1469
09:46:47	72.80	73.00	72.80	0	1	1466
09:46:45	73.10	73.20	73.10	+0.30	1	1465
09:46:43	73.20	73.30	73.20	+0.40	8	1464
09:46:43	73.20	73.30	73.20	+0.40	2	1456
09:46:43	73.30	73.40	73.30	+0.50	4	1454
09:46:43	73.30	73.40	73.30	+0.50	1	1450
09:46:37	73.20	73.40	73.40	+0.60	1	1449
09:46:19	73.20	73.40	73.40	+0.60	1	1448
09:46:17	73.10	73.40	73.40	+0.60	4	1447
09:46:17	73.00	73.30	73.30	+0.50	8	1443
09:46:17	72.90	73.20	73.20	+0.40	5	1435
09:46:17	72.90	73.10	73.10	+0.30	4	1430
09:46:17	72.80	73.00	73.00	+0.20	2	1426
09:46:13	72.70	73.00	73.00	+0.20	1	1424
09:46:13	72.70	73.00	73.00	+0.20	5	1423
09:46:13	72.60	73.00	73.00	+0.20	1	1418
09:46:13	72.50	72.90	72.90	+0.10	5	1417
09:46:13	72.50	72.80	72.80	0	3	1412
09:46:13	72.40	72.70	72.70	-0.10	4	1409
09:44:15	71.90	72.20	72.20	-0.60	1	1405
09:44:13	71.90	72.30	71.90	-0.90	1	1404
09:44:03	71.80	71.90	71.90	-0.90	1	1403
09:43:09	71.80	71.90	71.80	-1.00	1	1402
09:43:02	71.80	72.00	71.80	-1.00	1	1401
09:42:52	71.90	72.10	71.90	-0.90	3	1400
09:42:13	71.90	72.00	71.90	-0.90	4	1397
09:42:07	72.00	72.20	72.00	-0.80	2	1393
09:42:01	72.00	72.20	72.00	-0.80	1	1391
09:41:57	72.20	72.30	72.20	-0.60	2	1390
09:41:57	72.20	72.40	72.20	-0.60	4	1388
09:41:42	72.30	72.50	72.30	-0.50	3	1384
09:41:42	72.40	72.60	72.40	-0.40	2	1381
09:40:11	72.30	72.40	72.40	-0.40	1	1379
09:40:08	72.30	72.50	72.50	-0.30	1	1378
09:39:54	72.40	72.60	72.40	-0.40	1	1377
09:39:52	72.40	72.60	72.60	-0.20	1	1376
09:39:38	72.30	72.40	72.40	-0.40	1	1375
09:38:06	72.40	72.60	72.40	-0.40	1	1374
09:38:06	72.20	72.30	72.30	-0.50	2	1373
09:38:02	72.10	72.20	72.20	-0.60	1	1371
09:38:02	72.20	72.30	72.20	-0.60	1	1370
09:37:52	72.10	72.20	72.20	-0.60	1	1369
09:37:49	72.00	72.10	72.10	-0.70	2	1368
09:37:44	71.90	72.10	72.10	-0.70	1	1366
09:37:40	71.90	72.10	71.90	-0.90	1	1365
09:37:40	72.00	72.20	72.00	-0.80	7	1364
09:37:39	72.10	72.20	72.10	-0.70	1	1357
09:37:39	72.10	72.20	72.10	-0.70	1	1356
09:36:44	72.10	72.30	72.10	-0.70	1	1355
09:36:44	72.20	72.30	72.20	-0.60	1	1354
09:35:00	71.90	72.00	72.00	-0.80	1	1353
09:34:52	71.90	72.00	71.90	-0.90	1	1352
09:34:48	71.90	72.00	72.00	-0.80	1	1351
09:34:48	71.90	72.00	72.00	-0.80	1	1350
09:34:28	72.00	72.20	72.00	-0.80	1	1349
09:34:28	72.00	72.30	72.00	-0.80	4	1348
09:33:53	72.00	72.30	72.00	-0.80	1	1344
09:33:46	72.00	72.30	72.00	-0.80	1	1343
09:32:38	71.90	72.00	72.00	-0.80	1	1342
09:32:37	71.80	72.00	72.00	-0.80	1	1341
09:32:06	72.00	72.20	72.00	-0.80	4	1340
09:32:01	72.10	72.30	72.10	-0.70	2	1336
09:32:01	72.20	72.60	72.20	-0.60	3	1334
09:32:01	72.20	72.40	72.40	-0.40	1	1331
09:31:53	72.20	72.40	72.20	-0.60	1	1330
09:31:25	72.20	72.40	72.20	-0.60	1	1329
09:31:21	72.40	72.60	72.40	-0.40	2	1328
09:31:20	72.20	72.40	72.40	-0.40	1	1326
09:31:20	72.10	72.20	72.20	-0.60	1	1325
09:31:13	72.20	72.30	72.20	-0.60	1	1324
09:31:13	72.20	72.30	72.30	-0.50	1	1323
09:31:13	72.30	72.50	72.30	-0.50	2	1322
09:31:09	72.50	72.70	72.50	-0.30	2	1320
09:31:09	72.60	72.80	72.60	-0.20	1	1318
09:30:58	72.50	72.80	72.80	0	1	1317
09:30:42	72.80	73.00	72.80	0	2	1316
09:30:42	72.90	73.00	72.90	+0.10	2	1314
09:30:40	72.90	73.10	72.90	+0.10	2	1312
09:30:40	72.90	73.10	73.10	+0.30	1	1310
09:30:40	73.00	73.10	73.00	+0.20	1	1309
09:30:38	72.90	73.00	73.00	+0.20	2	1308
09:30:37	72.90	73.00	73.00	+0.20	2	1306
09:30:30	72.90	73.00	73.00	+0.20	1	1304
09:30:26	72.90	73.00	73.00	+0.20	1	1303
09:30:21	72.80	73.10	73.10	+0.30	1	1302
09:30:18	73.00	73.10	73.00	+0.20	1	1301
09:30:14	72.80	73.10	73.10	+0.30	1	1300
09:30:14	73.00	73.10	73.00	+0.20	3	1299
09:30:14	73.00	73.10	73.00	+0.20	1	1296
09:30:10	73.00	73.10	73.10	+0.30	1	1295
09:30:09	73.00	73.10	73.00	+0.20	1	1294
09:30:06	73.10	73.20	73.10	+0.30	2	1293
09:30:06	73.10	73.20	73.10	+0.30	1	1291
09:30:05	73.10	73.20	73.10	+0.30	1	1290
09:30:02	73.10	73.20	73.20	+0.40	2	1289
09:30:02	73.10	73.20	73.20	+0.40	1	1287
09:29:59	73.10	73.20	73.10	+0.30	1	1286
09:29:55	73.20	73.30	73.20	+0.40	2	1285
09:29:55	73.20	73.30	73.20	+0.40	1	1283
09:29:52	73.20	73.30	73.30	+0.50	1	1282
09:29:50	73.30	73.40	73.30	+0.50	1	1281
09:29:46	73.20	73.30	73.30	+0.50	1	1280
09:29:44	73.30	73.40	73.30	+0.50	1	1279
09:29:43	73.20	73.50	73.50	+0.70	1	1278
09:29:41	73.30	73.40	73.40	+0.60	1	1277
09:29:40	73.20	73.50	73.50	+0.70	2	1276
09:29:40	73.20	73.50	73.50	+0.70	1	1274
09:29:38	73.50	73.60	73.50	+0.70	1	1273
09:29:38	73.50	73.60	73.50	+0.70	2	1272
09:29:38	73.20	73.50	73.50	+0.70	7	1270
09:29:37	73.30	73.50	73.50	+0.70	1	1263
09:29:34	73.10	73.30	73.50	+0.70	1	1262
09:29:34	73.10	73.30	73.40	+0.60	7	1261
09:29:34	73.10	73.30	73.30	+0.50	7	1254
09:29:33	73.00	73.20	73.20	+0.40	1	1247
09:29:32	73.10	73.20	73.10	+0.30	1	1246
09:29:32	73.00	73.20	73.20	+0.40	1	1245
09:29:30	73.10	73.30	73.10	+0.30	1	1244
09:29:24	73.10	73.20	73.10	+0.30	1	1243
09:29:22	73.10	73.30	73.10	+0.30	1	1242
09:29:22	72.80	73.30	73.30	+0.50	1	1241
09:29:22	72.80	73.30	73.30	+0.50	2	1240
09:29:22	72.80	73.30	73.30	+0.50	1	1238
09:29:22	72.80	73.20	73.20	+0.40	1	1237
09:29:22	72.80	73.20	73.20	+0.40	1	1236
09:29:22	72.80	73.10	73.10	+0.30	1	1235
09:29:22	72.80	73.00	73.00	+0.20	9	1234
09:29:22	72.80	73.00	73.00	+0.20	1	1225
09:29:21	72.70	72.90	72.90	+0.10	4	1224
09:29:21	72.60	72.80	72.80	0	19	1220
09:29:21	72.40	72.70	72.70	-0.10	5	1201
09:29:21	72.30	72.60	72.60	-0.20	6	1196
09:29:21	72.30	72.50	72.50	-0.30	10	1190
09:29:21	72.20	72.40	72.40	-0.40	3	1180
09:29:21	72.10	72.30	72.30	-0.50	5	1177
09:28:58	71.90	72.00	72.00	-0.80	2	1172
09:28:56	72.00	72.30	72.00	-0.80	1	1170
09:28:46	71.80	72.00	72.00	-0.80	1	1169
09:28:46	71.80	72.00	72.00	-0.80	1	1168
09:28:30	71.70	71.80	71.80	-1.00	1	1167
09:28:19	71.70	71.80	71.80	-1.00	1	1166
09:27:55	71.80	72.00	71.80	-1.00	2	1165
09:27:38	71.80	72.00	71.80	-1.00	1	1163
09:27:02	71.50	71.70	71.70	-1.10	1	1162
09:26:51	71.70	71.90	71.70	-1.10	1	1161
09:26:51	71.80	72.00	71.80	-1.00	1	1160
09:26:22	71.70	72.00	72.00	-0.80	1	1159
09:26:12	72.00	72.40	72.00	-0.80	1	1158
09:26:12	72.00	72.30	72.30	-0.50	1	1157
09:25:55	71.80	72.20	72.20	-0.60	1	1156
09:25:38	72.20	72.40	72.40	-0.40	1	1155
09:25:31	72.10	72.40	72.40	-0.40	1	1154
09:25:29	72.20	72.40	72.20	-0.60	2	1153
09:25:20	72.00	72.30	72.30	-0.50	1	1151
09:25:20	72.00	72.30	72.30	-0.50	5	1150
09:25:20	71.90	72.20	72.20	-0.60	3	1145
09:25:20	71.80	72.10	72.10	-0.70	1	1142
09:25:15	71.50	71.70	71.90	-0.90	1	1141
09:25:15	71.50	71.70	71.70	-1.10	1	1140
09:25:04	71.80	71.90	71.80	-1.00	1	1139
09:25:04	71.80	71.90	71.80	-1.00	1	1138
09:25:04	71.90	72.10	71.90	-0.90	5	1137
09:25:02	72.00	72.10	72.00	-0.80	1	1132
09:24:58	72.00	72.10	72.00	-0.80	1	1131
09:24:40	71.90	72.10	71.90	-0.90	1	1130
09:24:28	71.90	72.10	71.90	-0.90	2	1129
09:24:27	72.00	72.20	72.00	-0.80	3	1127
09:23:58	72.00	72.30	72.00	-0.80	1	1124
09:23:54	72.00	72.30	72.30	-0.50	1	1123
09:23:54	71.90	72.20	72.20	-0.60	1	1122
09:23:52	72.10	72.20	72.10	-0.70	1	1121
09:23:43	72.00	72.10	72.10	-0.70	1	1120
09:23:39	71.80	72.00	72.00	-0.80	2	1119
09:23:36	71.50	71.80	71.80	-1.00	3	1117
09:23:36	71.40	71.70	71.70	-1.10	1	1114
09:23:04	71.60	71.80	71.80	-1.00	1	1113
09:23:00	71.60	71.80	71.80	-1.00	1	1112
09:22:59	71.50	71.90	71.90	-0.90	1	1111
09:22:45	71.80	72.00	71.80	-1.00	1	1110
09:22:45	71.90	72.10	71.90	-0.90	5	1109
09:22:13	72.10	72.30	72.00	-0.80	1	1104
09:22:13	72.10	72.30	72.10	-0.70	1	1103
09:22:11	72.20	72.40	72.20	-0.60	5	1102
09:22:11	72.30	72.40	72.30	-0.50	1	1097
09:22:08	72.20	72.30	72.20	-0.60	1	1096
09:21:55	72.20	72.30	72.20	-0.60	1	1095
09:21:49	71.70	72.00	72.20	-0.60	1	1094
09:21:49	71.70	72.00	72.10	-0.70	2	1093
09:21:49	71.70	72.00	72.00	-0.80	2	1091
09:21:47	72.00	72.20	72.00	-0.80	1	1089
09:21:46	72.20	72.30	72.20	-0.60	4	1088
09:21:35	72.20	72.30	72.20	-0.60	1	1084
09:21:34	72.20	72.40	72.20	-0.60	2	1083
09:21:28	72.20	72.50	72.50	-0.30	3	1081
09:21:28	72.10	72.20	72.20	-0.60	5	1078
09:21:28	72.00	72.10	72.10	-0.70	3	1073
09:21:28	72.10	72.20	72.10	-0.70	2	1070
09:21:26	72.00	72.10	72.10	-0.70	1	1068
09:21:26	72.00	72.10	72.10	-0.70	1	1067
09:21:19	71.90	72.00	72.00	-0.80	4	1066
09:21:19	71.90	72.00	72.00	-0.80	1	1062
09:21:19	71.80	71.90	71.90	-0.90	7	1061
09:21:18	71.70	71.80	71.80	-1.00	4	1054
09:21:18	71.60	71.70	71.70	-1.10	1	1050
09:21:17	71.50	71.80	71.50	-1.30	1	1049
09:21:17	71.40	71.70	71.70	-1.10	3	1048
09:21:17	71.40	71.50	71.50	-1.30	1	1045
09:21:17	71.30	71.60	71.60	-1.20	4	1044
09:21:17	71.20	71.50	71.50	-1.30	1	1040
09:21:12	71.30	71.60	71.30	-1.50	1	1039
09:21:12	71.20	71.40	71.40	-1.40	1	1038
09:21:12	71.20	71.30	71.30	-1.50	1	1037
09:21:01	71.10	71.20	71.20	-1.60	2	1036
09:20:53	71.20	71.30	71.20	-1.60	4	1034
09:20:53	71.20	71.30	71.20	-1.60	1	1030
09:20:39	71.30	71.40	71.30	-1.50	12	1029
09:19:38	71.30	71.40	71.40	-1.40	1	1017
09:19:37	71.30	71.40	71.30	-1.50	1	1016
09:19:06	71.40	71.50	71.40	-1.40	3	1015
09:19:06	71.40	71.60	71.40	-1.40	1	1012
09:19:06	71.50	71.60	71.50	-1.30	1	1011
09:19:06	71.50	71.70	71.50	-1.30	2	1010
09:18:35	71.60	71.70	71.60	-1.20	1	1008
09:18:29	71.60	71.80	71.60	-1.20	1	1007
09:18:23	71.50	71.80	71.80	-1.00	1	1006
09:18:22	71.70	71.80	71.70	-1.10	1	1005
09:18:03	71.50	71.70	71.70	-1.10	1	1004
09:17:14	71.20	71.30	71.30	-1.50	1	1003
09:17:11	71.10	71.20	71.20	-1.60	3	1002
09:17:02	71.10	71.20	71.10	-1.70	1	999
09:16:25	71.20	71.40	71.20	-1.60	1	998
09:16:06	71.30	71.50	71.30	-1.50	2	997
09:16:04	71.10	71.30	71.40	-1.40	2	995
09:16:04	71.10	71.30	71.30	-1.50	1	993
09:15:59	71.20	71.30	71.20	-1.60	1	992
09:15:48	71.30	71.60	71.30	-1.50	1	991
09:15:46	71.30	71.60	71.30	-1.50	2	990
09:15:17	71.30	71.60	71.30	-1.50	1	988
09:15:13	71.50	71.70	71.50	-1.30	1	987
09:15:13	71.50	71.70	71.50	-1.30	1	986
09:14:57	71.40	71.80	71.80	-1.00	2	985
09:14:57	71.50	71.80	71.50	-1.30	1	983
09:14:54	71.70	71.90	71.70	-1.10	1	982
09:14:50	71.40	71.70	71.70	-1.10	1	981
09:14:48	71.60	71.80	71.60	-1.20	2	980
09:14:48	71.70	71.90	71.60	-1.20	1	978
09:14:48	71.70	71.90	71.70	-1.10	1	977
09:14:38	71.50	71.80	71.80	-1.00	1	976
09:14:37	71.70	71.80	71.70	-1.10	1	975
09:14:29	71.50	71.90	71.90	-0.90	2	974
09:14:28	71.50	71.80	71.80	-1.00	1	972
09:14:19	71.60	71.90	71.90	-0.90	1	971
09:14:17	71.40	71.80	71.80	-1.00	1	970
09:14:17	71.40	71.80	71.80	-1.00	1	969
09:14:09	71.30	71.60	71.80	-1.00	2	968
09:14:09	71.30	71.60	71.70	-1.10	1	966
09:14:09	71.30	71.60	71.60	-1.20	1	965
09:13:47	71.30	71.60	71.30	-1.50	1	964
09:13:35	71.30	71.60	71.30	-1.50	1	963
09:13:35	71.00	71.30	71.30	-1.50	1	962
09:13:34	70.80	71.10	71.10	-1.70	2	961
09:13:19	70.70	71.00	71.00	-1.80	1	959
09:13:10	70.70	71.10	71.10	-1.70	1	958
09:13:08	70.70	71.00	71.00	-1.80	1	957
09:13:00	71.00	71.20	71.00	-1.80	1	956
09:12:58	71.00	71.20	71.00	-1.80	1	955
09:12:56	71.00	71.30	71.00	-1.80	1	954
09:12:47	71.20	71.50	71.00	-1.80	1	953
09:12:47	71.20	71.50	71.10	-1.70	3	952
09:12:47	71.20	71.50	71.20	-1.60	1	949
09:12:44	71.10	71.20	71.20	-1.60	6	948
09:12:44	71.20	71.50	71.20	-1.60	1	942
09:12:38	71.40	71.80	71.40	-1.40	2	941
09:12:38	71.10	71.40	71.40	-1.40	3	939
09:12:37	70.90	71.30	71.30	-1.50	2	936
09:12:27	71.10	71.40	71.10	-1.70	1	934
09:12:22	70.80	71.10	71.10	-1.70	2	933
09:12:22	70.70	71.00	71.00	-1.80	1	931
09:12:22	70.70	70.90	70.90	-1.90	1	930
09:12:22	70.80	70.90	70.80	-2.00	3	929
09:12:22	70.80	71.00	70.80	-2.00	2	926
09:12:22	71.00	71.10	70.90	-1.90	2	924
09:12:22	71.00	71.10	71.00	-1.80	1	922
09:12:22	71.00	71.10	71.00	-1.80	13	921
09:12:22	71.10	71.20	71.00	-1.80	1	908
09:12:22	71.10	71.20	71.10	-1.70	4	907
09:12:18	71.20	71.40	71.20	-1.60	2	903
09:12:16	71.30	71.40	71.30	-1.50	2	901
09:12:04	71.30	71.60	71.30	-1.50	2	899
09:12:03	71.20	71.40	71.80	-1.00	1	897
09:12:03	71.20	71.40	71.40	-1.40	1	896
09:11:58	71.20	71.40	71.20	-1.60	2	895
09:11:53	71.10	71.30	71.30	-1.50	1	893
09:11:43	71.20	71.30	71.20	-1.60	3	892
09:11:43	71.30	71.40	71.20	-1.60	1	889
09:11:43	71.30	71.40	71.30	-1.50	1	888
09:11:39	71.20	71.30	71.30	-1.50	1	887
09:11:36	71.30	71.40	71.30	-1.50	1	886
09:11:33	71.20	71.30	71.30	-1.50	1	885
09:11:27	71.10	71.20	71.20	-1.60	1	884
09:11:23	71.00	71.10	71.10	-1.70	1	883
09:11:17	71.00	71.10	71.00	-1.80	1	882
09:11:16	71.00	71.20	71.00	-1.80	1	881
09:11:00	71.00	71.20	71.00	-1.80	1	880
09:10:51	70.80	71.10	71.10	-1.70	3	879
09:10:49	71.00	71.10	71.00	-1.80	1	876
09:10:43	70.70	70.80	70.80	-2.00	3	875
09:10:43	70.90	71.20	70.80	-2.00	1	872
09:10:43	70.90	71.20	70.90	-1.90	6	871
09:09:56	70.60	70.80	70.60	-2.20	1	865
09:09:56	70.50	70.70	70.70	-2.10	1	864
09:09:49	70.50	70.70	70.70	-2.10	1	863
09:09:46	70.60	70.70	70.60	-2.20	1	862
09:09:45	70.50	70.70	70.70	-2.10	1	861
09:09:44	70.40	70.70	70.70	-2.10	1	860
09:09:42	70.40	70.60	70.60	-2.20	1	859
09:09:41	70.40	70.50	70.50	-2.30	1	858
09:09:41	70.40	70.60	70.40	-2.40	1	857
09:09:37	70.40	70.70	70.70	-2.10	1	856
09:09:36	70.50	70.80	70.50	-2.30	2	855
09:09:35	70.30	70.50	70.70	-2.10	3	853
09:09:35	70.30	70.50	70.60	-2.20	1	850
09:09:35	70.30	70.50	70.50	-2.30	1	849
09:09:21	70.20	70.50	70.20	-2.60	1	848
09:09:15	70.00	70.10	70.10	-2.70	2	847
09:09:15	70.20	70.40	70.10	-2.70	6	845
09:09:15	70.20	70.40	70.20	-2.60	2	839
09:09:14	70.10	70.20	70.20	-2.60	1	837
09:09:14	70.10	70.20	70.20	-2.60	1	836
09:09:14	70.10	70.20	70.20	-2.60	1	835
09:09:03	70.10	70.20	70.10	-2.70	1	834
09:08:55	70.00	70.20	70.00	-2.80	1	833
09:08:50	70.00	70.10	70.00	-2.80	2	832
09:08:48	70.00	70.10	70.00	-2.80	1	830
09:08:47	70.00	70.20	70.00	-2.80	21	829
09:08:47	70.00	70.20	70.00	-2.80	2	808
09:08:43	70.10	70.20	70.10	-2.70	1	806
09:08:38	69.90	70.00	70.00	-2.80	1	805
09:08:37	70.10	70.20	70.00	-2.80	2	804
09:08:37	70.10	70.20	70.10	-2.70	1	802
09:08:37	70.00	70.10	70.10	-2.70	1	801
09:08:35	70.00	70.10	70.00	-2.80	1	800
09:08:31	69.90	70.00	70.00	-2.80	1	799
09:08:25	70.00	70.20	70.00	-2.80	2	798
09:08:24	70.00	70.20	70.00	-2.80	1	796
09:08:23	69.90	70.00	70.00	-2.80	1	795
09:08:21	70.00	70.10	70.00	-2.80	1	794
09:08:15	70.00	70.10	70.00	-2.80	1	793
09:08:15	69.90	70.10	69.90	-2.90	1	792
09:08:14	70.00	70.10	70.00	-2.80	2	791
09:08:14	70.00	70.10	70.00	-2.80	3	789
09:08:14	70.00	70.10	70.00	-2.80	1	786
09:08:13	70.10	70.20	70.10	-2.70	1	785
09:08:10	70.00	70.30	70.00	-2.80	1	784
09:08:08	70.10	70.40	70.10	-2.70	4	783
09:08:08	70.10	70.40	70.10	-2.70	1	779
09:08:08	70.10	70.50	70.10	-2.70	2	778
09:08:08	70.10	70.50	70.10	-2.70	1	776
09:08:08	70.10	70.50	70.10	-2.70	1	775
09:08:08	70.20	70.50	70.20	-2.60	1	774
09:08:08	70.20	70.50	70.20	-2.60	1	773
09:08:08	70.20	70.50	70.20	-2.60	1	772
09:08:08	70.20	70.50	70.20	-2.60	1	771
09:08:07	70.10	70.40	70.10	-2.70	1	770
09:08:07	70.10	70.20	70.20	-2.60	1	769
09:08:05	70.00	70.20	70.00	-2.80	1	768
09:08:05	70.00	70.30	70.00	-2.80	2	767
09:08:04	70.10	70.40	70.00	-2.80	3	765
09:08:04	70.10	70.40	70.10	-2.70	2	762
09:08:01	70.10	70.40	70.10	-2.70	2	760
09:07:55	70.20	70.50	70.10	-2.70	3	758
09:07:55	70.20	70.50	70.20	-2.60	1	755
09:07:55	70.20	70.40	70.40	-2.40	1	754
09:07:55	70.20	70.40	70.20	-2.60	2	753
09:07:53	70.10	70.50	70.50	-2.30	1	751
09:07:51	70.00	70.30	70.30	-2.50	4	750
09:07:51	69.90	70.30	70.30	-2.50	1	746
09:07:50	69.90	70.20	70.20	-2.60	1	745
09:07:47	69.90	70.00	70.00	-2.80	1	744
09:07:47	70.00	70.20	70.00	-2.80	18	743
09:07:47	70.00	70.20	70.00	-2.80	2	725
09:07:47	70.00	70.20	70.00	-2.80	1	723
09:07:47	70.10	70.30	70.10	-2.70	8	722
09:07:47	70.10	70.30	70.10	-2.70	2	714
09:07:46	70.20	70.50	70.20	-2.60	7	712
09:07:46	70.30	70.50	70.20	-2.60	1	705
09:07:46	70.30	70.50	70.30	-2.50	1	704
09:07:43	70.30	70.50	70.50	-2.30	1	703
09:07:42	70.50	70.70	70.40	-2.40	3	702
09:07:42	70.50	70.70	70.50	-2.30	9	699
09:07:42	70.60	70.80	70.60	-2.20	2	690
09:07:39	70.60	70.70	70.70	-2.10	2	688
09:07:32	70.60	70.70	70.70	-2.10	1	686
09:07:28	70.60	70.80	70.60	-2.20	3	685
09:07:28	70.60	70.80	70.80	-2.00	1	682
09:07:24	70.70	70.80	70.60	-2.20	3	681
09:07:24	70.70	70.80	70.70	-2.10	1	678
09:07:19	70.60	70.70	70.70	-2.10	1	677
09:07:16	70.70	70.80	70.70	-2.10	2	676
09:07:11	70.70	70.80	70.70	-2.10	1	674
09:07:11	70.60	70.70	70.70	-2.10	2	673
09:07:05	70.60	70.70	70.70	-2.10	1	671
09:07:03	70.60	70.70	70.60	-2.20	4	670
09:06:55	70.60	70.80	70.80	-2.00	1	666
09:06:54	70.60	70.80	70.80	-2.00	1	665
09:06:54	70.70	71.00	70.70	-2.10	2	664
09:06:54	70.80	71.00	70.80	-2.00	11	662
09:06:54	70.80	71.00	70.80	-2.00	2	651
09:06:54	70.90	71.10	70.90	-1.90	21	649
09:06:54	70.70	71.10	70.90	-1.90	12	628
09:06:17	70.60	70.90	70.90	-1.90	3	616
09:06:16	70.80	71.00	71.10	-1.70	1	613
09:06:16	70.80	71.00	71.00	-1.80	1	612
09:06:12	70.70	71.00	71.00	-1.80	1	611
09:06:08	70.60	70.80	70.60	-2.20	1	610
09:06:07	70.60	70.80	70.60	-2.20	1	609
09:06:07	70.70	70.80	70.70	-2.10	1	608
09:06:07	70.80	71.00	70.80	-2.00	2	607
09:06:07	70.80	71.10	70.80	-2.00	1	605
09:06:07	70.80	71.10	70.80	-2.00	4	604
09:06:07	70.80	71.10	70.80	-2.00	9	600
09:06:07	71.00	71.30	71.00	-1.80	8	591
09:06:07	71.10	71.40	71.10	-1.70	1	583
09:06:07	71.10	71.50	71.10	-1.70	3	582
09:06:07	71.20	71.60	71.20	-1.60	14	579
09:06:07	71.30	71.70	71.30	-1.50	9	565
09:06:07	71.40	71.90	71.40	-1.40	9	556
09:06:07	71.50	71.90	71.50	-1.30	12	547
09:06:07	71.60	72.00	71.60	-1.20	4	535
09:06:07	71.60	72.00	71.60	-1.20	2	531
09:06:07	71.60	72.00	71.60	-1.20	1	529
09:06:07	71.60	72.00	71.60	-1.20	1	528
09:06:04	71.60	71.80	71.80	-1.00	1	527
09:06:02	71.80	72.00	71.80	-1.00	2	526
09:06:00	71.90	72.00	71.90	-0.90	1	524
09:05:55	71.90	72.20	72.20	-0.60	1	523
09:05:50	71.90	72.20	71.90	-0.90	1	522
09:05:42	71.90	72.00	72.00	-0.80	1	521
09:05:21	71.80	71.90	71.90	-0.90	1	520
09:05:12	71.70	71.80	71.80	-1.00	4	519
09:05:12	71.70	71.80	71.80	-1.00	2	515
09:05:12	71.70	71.80	71.80	-1.00	1	513
09:05:12	71.80	72.00	71.80	-1.00	2	512
09:05:10	71.60	71.80	71.80	-1.00	17	510
09:05:10	71.70	71.80	71.70	-1.10	2	493
09:05:10	71.80	72.00	71.80	-1.00	14	491
09:04:52	71.80	71.90	71.80	-1.00	6	477
09:04:52	71.60	71.80	71.80	-1.00	4	471
09:04:48	71.60	71.80	71.80	-1.00	1	467
09:04:46	71.70	71.80	71.70	-1.10	1	466
09:04:42	71.70	71.80	71.70	-1.10	1	465
09:04:40	71.70	71.80	71.70	-1.10	1	464
09:04:37	71.70	71.80	71.70	-1.10	2	463
09:04:33	71.50	71.80	71.80	-1.00	3	461
09:04:24	71.50	71.70	71.70	-1.10	1	458
09:04:23	71.70	71.80	71.70	-1.10	1	457
09:04:16	71.60	72.00	71.60	-1.20	1	456
09:04:16	71.80	72.20	71.60	-1.20	1	455
09:04:16	71.80	72.20	71.70	-1.10	3	454
09:04:16	71.80	72.20	71.80	-1.00	1	451
09:04:11	71.60	71.80	71.80	-1.00	1	450
09:04:11	71.60	71.80	71.80	-1.00	1	449
09:04:05	71.50	71.80	71.50	-1.30	2	448
09:04:01	71.40	71.50	71.50	-1.30	1	446
09:03:53	71.30	71.40	71.40	-1.40	1	445
09:03:45	71.30	71.50	71.30	-1.50	1	444
09:03:31	71.50	71.80	71.20	-1.60	1	443
09:03:31	71.50	71.80	71.30	-1.50	4	442
09:03:31	71.50	71.80	71.40	-1.40	3	438
09:03:31	71.50	71.80	71.50	-1.30	2	435
09:03:29	71.50	71.80	71.50	-1.30	1	433
09:03:24	71.30	71.40	71.40	-1.40	1	432
09:03:23	71.20	71.60	71.60	-1.20	4	431
09:03:22	71.30	71.70	71.30	-1.50	1	427
09:03:22	71.60	71.70	71.60	-1.20	1	426
09:03:22	71.50	71.70	71.50	-1.30	18	425
09:03:22	71.60	71.80	71.60	-1.20	4	407
09:03:22	71.70	71.90	71.70	-1.10	3	403
09:03:22	71.80	72.00	71.80	-1.00	6	400
09:03:17	71.90	72.00	71.80	-1.00	2	394
09:03:17	71.90	72.00	71.90	-0.90	2	392
09:03:17	72.00	72.20	72.00	-0.80	8	390
09:03:17	72.00	72.20	72.00	-0.80	3	382
09:03:15	72.10	72.30	72.10	-0.70	1	379
09:03:12	72.20	72.30	72.20	-0.60	2	378
09:03:08	72.00	72.20	72.20	-0.60	1	376
09:03:08	72.00	72.20	72.20	-0.60	1	375
09:03:08	72.00	72.20	72.20	-0.60	1	374
09:03:08	72.10	72.20	72.10	-0.70	2	373
09:03:07	72.40	72.70	72.40	-0.40	3	371
09:03:05	72.20	72.60	72.60	-0.20	1	368
09:03:04	72.10	72.40	72.60	-0.20	2	367
09:03:04	72.10	72.40	72.50	-0.30	4	365
09:03:04	72.10	72.40	72.40	-0.40	4	361
09:03:02	72.20	72.50	72.20	-0.60	4	357
09:03:02	72.20	72.50	72.20	-0.60	1	353
09:02:59	72.20	72.60	72.60	-0.20	1	352
09:02:54	72.50	72.60	72.50	-0.30	1	351
09:02:53	72.40	72.60	72.20	-0.60	3	350
09:02:53	72.40	72.60	72.30	-0.50	4	347
09:02:53	72.40	72.60	72.40	-0.40	2	343
09:02:51	72.60	72.70	72.60	-0.20	3	341
09:02:50	72.30	72.70	72.70	-0.10	1	338
09:02:45	72.60	72.80	72.60	-0.20	7	337
09:02:44	72.80	72.90	72.80	0	1	330
09:02:40	72.70	73.00	72.70	-0.10	2	329
09:02:40	72.80	73.00	72.80	0	2	327
09:02:39	72.70	72.90	72.90	+0.10	1	325
09:02:39	72.80	72.90	72.80	0	1	324
09:02:37	72.70	72.90	72.90	+0.10	1	323
09:02:28	72.80	72.90	72.80	0	1	322
09:02:28	72.60	72.80	72.80	0	3	321
09:02:28	72.60	72.80	72.60	-0.20	2	318
09:02:28	72.70	72.80	72.70	-0.10	1	316
09:02:25	72.80	72.90	72.80	0	1	315
09:02:25	72.60	72.80	72.80	0	2	314
09:02:24	72.70	72.80	72.70	-0.10	2	312
09:02:17	72.60	72.80	72.80	0	2	310
09:02:16	72.70	72.90	72.70	-0.10	4	308
09:02:13	72.70	72.90	72.90	+0.10	1	304
09:02:12	72.70	72.90	72.90	+0.10	1	303
09:02:12	72.60	72.80	72.80	0	1	302
09:02:11	72.70	72.80	72.70	-0.10	1	301
09:02:11	72.70	72.90	72.90	+0.10	2	300
09:02:08	72.60	72.90	72.90	+0.10	1	298
09:02:07	72.60	72.90	72.90	+0.10	1	297
09:02:06	72.70	72.80	72.70	-0.10	1	296
09:02:04	72.70	73.00	72.70	-0.10	3	295
09:02:00	72.90	73.00	72.90	+0.10	1	292
09:01:56	72.70	72.90	72.90	+0.10	2	291
09:01:56	72.60	72.80	72.80	0	11	289
09:01:53	72.30	72.70	72.70	-0.10	2	278
09:01:53	72.40	72.60	72.60	-0.20	1	276
09:01:53	72.40	72.60	72.60	-0.20	1	275
09:01:53	72.30	72.50	72.50	-0.30	1	274
09:01:46	72.50	72.70	72.50	-0.30	1	273
09:01:44	72.50	72.60	72.50	-0.30	1	272
09:01:42	72.50	72.60	72.50	-0.30	1	271
09:01:42	72.10	72.50	72.50	-0.30	3	270
09:01:38	72.50	72.80	72.50	-0.30	1	267
09:01:36	72.60	72.80	72.50	-0.30	1	266
09:01:36	72.60	72.80	72.60	-0.20	1	265
09:01:34	72.30	72.50	72.50	-0.30	3	264
09:01:34	72.20	72.40	72.40	-0.40	6	261
09:01:33	72.30	72.40	72.30	-0.50	2	255
09:01:32	72.00	72.20	72.20	-0.60	4	253
09:01:32	72.00	72.10	72.10	-0.70	3	249
09:01:24	71.80	72.00	72.00	-0.80	1	246
09:01:21	71.80	71.90	72.00	-0.80	1	245
09:01:21	71.80	71.90	71.90	-0.90	1	244
09:01:20	71.80	72.00	71.80	-1.00	3	243
09:01:20	71.90	72.10	71.90	-0.90	2	240
09:01:17	71.90	72.00	72.00	-0.80	1	238
09:01:15	72.00	72.10	72.00	-0.80	1	237
09:01:11	72.00	72.20	72.20	-0.60	1	236
09:01:04	72.00	72.20	72.20	-0.60	1	235
09:01:04	72.00	72.20	72.20	-0.60	1	234
09:01:02	72.10	72.40	72.40	-0.40	1	233
09:01:02	72.40	72.50	72.40	-0.40	2	232
09:01:02	72.40	72.50	72.40	-0.40	1	230
09:01:01	72.40	72.70	72.40	-0.40	2	229
09:00:57	72.60	72.70	72.60	-0.20	1	227
09:00:56	72.30	72.70	72.70	-0.10	1	226
09:00:55	72.50	72.80	72.50	-0.30	2	225
09:00:54	72.40	72.50	72.50	-0.30	5	223
09:00:52	72.20	72.60	72.60	-0.20	1	218
09:00:52	72.50	72.80	72.00	-0.80	6	217
09:00:52	72.50	72.80	72.10	-0.70	1	211
09:00:52	72.50	72.80	72.30	-0.50	2	210
09:00:52	72.50	72.80	72.40	-0.40	2	208
09:00:52	72.50	72.80	72.50	-0.30	4	206
09:00:51	72.50	72.60	72.50	-0.30	1	202
09:00:51	72.40	72.50	72.50	-0.30	1	201
09:00:47	72.50	72.70	72.50	-0.30	3	200
09:00:47	72.60	72.80	72.60	-0.20	1	197
09:00:46	72.60	72.80	72.60	-0.20	1	196
09:00:46	72.50	72.70	72.50	-0.30	3	195
09:00:41	72.10	72.30	72.30	-0.50	8	192
09:00:41	72.20	72.30	72.30	-0.50	1	184
09:00:41	72.20	72.30	72.30	-0.50	1	183
09:00:38	72.70	72.80	72.60	-0.20	3	182
09:00:38	72.70	72.80	72.70	-0.10	1	179
09:00:38	72.50	72.70	72.70	-0.10	3	178
09:00:38	72.20	72.60	72.60	-0.20	3	175
09:00:38	72.20	72.50	72.50	-0.30	3	172
09:00:37	72.00	72.40	72.40	-0.40	1	169
09:00:37	72.00	72.20	72.20	-0.60	1	168
09:00:37	72.00	72.30	72.30	-0.50	1	167
09:00:37	72.20	72.30	72.20	-0.60	1	166
09:00:33	71.90	72.20	72.20	-0.60	2	165
09:00:31	71.80	71.90	71.90	-0.90	1	163
09:00:31	72.10	72.50	71.90	-0.90	4	162
09:00:31	72.10	72.50	72.00	-0.80	3	158
09:00:31	72.10	72.50	72.10	-0.70	2	155
09:00:30	72.10	72.50	72.10	-0.70	1	153
09:00:29	72.10	72.50	72.10	-0.70	1	152
09:00:24	71.80	72.00	72.00	-0.80	2	151
09:00:24	71.80	72.00	72.00	-0.80	1	149
09:00:22	71.80	71.90	71.90	-0.90	1	148
09:00:21	71.80	72.00	71.80	-1.00	1	147
09:00:21	71.80	71.90	71.90	-0.90	1	146
09:00:21	71.80	71.90	71.90	-0.90	1	145
09:00:20	71.80	71.90	71.90	-0.90	1	144
09:00:18	71.90	72.20	71.90	-0.90	5	143
09:00:18	72.00	72.40	72.00	-0.80	6	138
09:00:17	72.00	72.40	72.00	-0.80	1	132
09:00:17	72.00	72.50	72.00	-0.80	1	131
09:00:17	--	--	72.00	-0.80	91	130

　

其他人也逛...

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

Samsung Galaxy A56 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

大潤發5000元即享券(餘額型)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

SHISEIDO資生堂百優精純乳霜(75ml)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值10,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Panasonic國際牌奈米水離子吹風機 EH-WNA7M-P

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

‧台股早盤下跌逾600點台積電失...
‧【盤前焦點】美股收黑台指期夜...

加密貨幣

比特幣BTC	67072.59	752.90	1.14%
以太幣ETH	2028.21	35.52	1.78%
瑞波幣XRP	1.35	0.02	1.29%
比特幣現金BCH	458.20	-22.47	-4.67%
萊特幣LTC	54.04	0.20	0.37%
卡達幣ADA	0.245633	0.00	-0.01%
波場幣TRX	0.322470	0.01	1.88%
恆星幣XLM	0.168432	0.00	0.34%

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。