最新OpenAI申請IPO　估值可能登兆美元俱樂部熱門Grab：盼收購台灣foodpanda獲准　提三大承諾

更新報價

鑫　科 (3663) 其他電子業上櫃中鋼集團

71.60 ▼-0.70 -0.97% 1.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	2,036	71.60	76	71.80	2	73.00	73.00	70.00	72.30

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	71.60	71.80	71.60	-0.70	17	2036
13:30:00	71.60	71.80	71.60	-0.70	128	2019
13:24:55	71.70	71.80	71.70	-0.60	1	1891
13:24:54	71.70	71.80	71.70	-0.60	2	1890
13:24:51	71.70	71.80	71.70	-0.60	2	1888
13:24:50	71.70	71.80	71.70	-0.60	1	1886
13:24:45	71.60	71.70	71.70	-0.60	1	1885
13:24:32	71.60	71.70	71.60	-0.70	1	1884
13:24:25	71.60	71.70	71.70	-0.60	1	1883
13:24:22	71.60	71.70	71.60	-0.70	2	1882
13:24:20	71.60	71.70	71.70	-0.60	2	1880
13:24:15	71.60	71.70	71.60	-0.70	1	1878
13:24:04	71.60	71.70	71.60	-0.70	1	1877
13:23:55	71.60	71.70	71.60	-0.70	3	1876
13:23:28	71.60	71.70	71.60	-0.70	2	1873
13:23:13	71.60	71.70	71.60	-0.70	1	1871
13:23:07	71.60	71.70	71.70	-0.60	1	1870
13:23:05	71.60	71.70	71.60	-0.70	1	1869
13:23:03	71.60	71.70	71.70	-0.60	1	1868
13:22:35	71.60	71.70	71.70	-0.60	1	1867
13:22:27	71.60	71.70	71.60	-0.70	1	1866
13:22:14	71.60	71.70	71.60	-0.70	1	1865
13:22:13	71.50	71.70	71.70	-0.60	4	1864
13:22:05	71.50	71.60	71.60	-0.70	1	1860
13:22:02	71.50	71.60	71.50	-0.80	1	1859
13:22:01	71.60	71.70	71.60	-0.70	1	1858
13:22:01	71.60	71.70	71.60	-0.70	3	1857
13:22:01	71.50	71.60	71.60	-0.70	7	1854
13:21:34	71.50	71.60	71.60	-0.70	2	1847
13:21:13	71.60	71.70	71.60	-0.70	2	1845
13:21:12	71.50	71.60	71.60	-0.70	1	1843
13:21:05	71.50	71.70	71.50	-0.80	1	1842
13:21:05	71.60	71.70	71.60	-0.70	1	1841
13:20:57	71.50	71.60	71.60	-0.70	1	1840
13:20:07	71.50	71.60	71.50	-0.80	1	1839
13:20:04	71.50	71.60	71.60	-0.70	1	1838
13:20:00	71.50	71.60	71.50	-0.80	1	1837
13:19:55	71.50	71.60	71.60	-0.70	1	1836
13:19:26	71.50	71.60	71.50	-0.80	1	1835
13:19:19	71.50	71.60	71.50	-0.80	1	1834
13:18:38	71.50	71.60	71.50	-0.80	1	1833
13:18:37	71.50	71.60	71.50	-0.80	1	1832
13:18:37	71.60	71.70	71.60	-0.70	6	1831
13:18:29	71.50	71.70	71.50	-0.80	1	1825
13:18:11	71.50	71.70	71.50	-0.80	2	1824
13:17:57	71.60	71.70	71.60	-0.70	1	1822
13:17:43	71.60	71.70	71.60	-0.70	1	1821
13:17:28	71.60	71.70	71.60	-0.70	15	1820
13:17:21	71.60	71.70	71.60	-0.70	6	1805
13:17:15	71.60	71.70	71.60	-0.70	1	1799
13:17:13	71.60	71.70	71.60	-0.70	1	1798
13:17:02	71.60	71.70	71.70	-0.60	1	1797
13:16:38	71.60	71.70	71.70	-0.60	6	1796
13:16:36	71.60	71.70	71.60	-0.70	1	1790
13:16:09	71.60	71.70	71.60	-0.70	1	1789
13:15:59	71.60	71.70	71.70	-0.60	1	1788
13:15:41	71.60	71.70	71.70	-0.60	1	1787
13:15:30	71.60	71.70	71.70	-0.60	1	1786
13:15:22	71.60	71.70	71.70	-0.60	1	1785
13:15:13	71.60	71.70	71.70	-0.60	1	1784
13:14:14	71.60	71.70	71.70	-0.60	2	1783
13:14:05	71.60	71.70	71.70	-0.60	3	1781
13:13:51	71.60	71.70	71.70	-0.60	3	1778
13:12:30	71.60	71.70	71.70	-0.60	2	1775
13:12:26	71.60	71.70	71.70	-0.60	1	1773
13:12:14	71.60	71.70	71.70	-0.60	1	1772
13:12:08	71.60	71.70	71.60	-0.70	4	1771
13:12:08	71.60	71.70	71.60	-0.70	2	1767
13:11:50	71.60	71.70	71.70	-0.60	2	1765
13:11:08	71.60	71.70	71.70	-0.60	1	1763
13:10:49	71.60	71.70	71.70	-0.60	1	1762
13:10:47	71.60	71.70	71.70	-0.60	1	1761
13:10:16	71.60	71.70	71.70	-0.60	1	1760
13:10:00	71.60	71.70	71.70	-0.60	1	1759
13:09:58	71.60	71.80	71.60	-0.70	5	1758
13:09:58	71.60	71.80	71.60	-0.70	1	1753
13:09:57	71.60	71.70	71.60	-0.70	1	1752
13:09:53	71.70	71.80	71.70	-0.60	1	1751
13:09:21	71.70	71.90	71.70	-0.60	5	1750
13:09:16	71.80	71.90	71.80	-0.50	3	1745
13:08:59	71.80	71.90	71.80	-0.50	4	1742
13:08:57	71.80	72.00	71.80	-0.50	6	1738
13:08:57	71.90	72.00	71.90	-0.40	8	1732
13:08:54	72.00	72.10	72.00	-0.30	1	1724
13:08:22	71.90	72.10	71.90	-0.40	1	1723
13:08:21	71.90	72.00	72.00	-0.30	5	1722
13:08:21	71.90	72.00	72.00	-0.30	9	1717
13:08:21	71.90	72.00	72.00	-0.30	1	1708
13:08:18	71.90	72.00	71.90	-0.40	1	1707
13:08:13	71.90	72.00	71.90	-0.40	1	1706
13:07:59	71.90	72.00	72.00	-0.30	1	1705
13:06:33	71.80	71.90	71.90	-0.40	2	1704
13:06:33	71.80	71.90	71.90	-0.40	2	1702
13:06:20	71.80	71.90	71.80	-0.50	1	1700
13:06:04	71.70	71.80	71.80	-0.50	1	1699
13:05:37	71.70	71.80	71.80	-0.50	9	1698
13:05:36	71.70	71.80	71.70	-0.60	1	1689
13:03:15	71.60	71.70	71.70	-0.60	1	1688
13:03:07	71.60	71.70	71.60	-0.70	1	1687
13:02:13	71.70	71.80	71.60	-0.70	3	1686
13:02:13	71.70	71.80	71.70	-0.60	1	1683
13:02:06	71.60	71.70	71.70	-0.60	2	1682
13:00:59	71.60	71.80	71.50	-0.80	2	1680
13:00:59	71.60	71.80	71.60	-0.70	3	1678
13:00:58	71.50	71.80	71.80	-0.50	5	1675
13:00:50	71.50	71.70	71.70	-0.60	2	1670
13:00:31	71.50	71.70	71.70	-0.60	4	1668
13:00:31	71.50	71.70	71.70	-0.60	2	1664
13:00:31	71.50	71.70	71.70	-0.60	1	1662
12:59:29	71.60	71.70	71.60	-0.70	1	1661
12:58:41	71.60	71.70	71.60	-0.70	1	1660
12:58:02	71.60	71.70	71.70	-0.60	2	1659
12:56:59	71.50	71.60	71.60	-0.70	1	1657
12:56:03	71.50	71.70	71.70	-0.60	1	1656
12:55:34	71.50	71.60	71.60	-0.70	2	1655
12:55:25	71.50	71.60	71.50	-0.80	1	1653
12:54:42	71.50	71.60	71.50	-0.80	1	1652
12:54:26	71.50	71.60	71.50	-0.80	1	1651
12:53:33	71.50	71.70	71.50	-0.80	7	1650
12:53:28	71.50	71.70	71.50	-0.80	1	1643
12:52:52	71.50	71.70	71.50	-0.80	1	1642
12:51:36	71.50	71.70	71.50	-0.80	1	1641
12:50:53	71.50	71.70	71.50	-0.80	1	1640
12:50:28	71.50	71.70	71.70	-0.60	1	1639
12:50:11	71.50	71.70	71.50	-0.80	1	1638
12:50:10	71.60	71.70	71.60	-0.70	1	1637
12:50:06	71.50	71.70	71.70	-0.60	1	1636
12:49:58	71.50	71.60	71.60	-0.70	2	1635
12:47:38	71.60	71.70	71.70	-0.60	1	1633
12:47:37	71.60	71.70	71.60	-0.70	1	1632
12:47:00	71.60	71.70	71.60	-0.70	1	1631
12:46:52	71.60	71.70	71.60	-0.70	1	1630
12:45:54	71.60	71.70	71.60	-0.70	2	1629
12:45:48	71.60	71.70	71.60	-0.70	1	1627
12:45:35	71.60	71.80	71.60	-0.70	2	1626
12:45:34	71.70	71.80	71.70	-0.60	3	1624
12:45:34	71.80	72.00	71.80	-0.50	12	1621
12:44:39	71.80	72.00	72.00	-0.30	1	1609
12:44:34	71.80	71.90	71.90	-0.40	2	1608
12:44:07	71.80	72.00	72.00	-0.30	1	1606
12:43:52	71.90	72.00	71.90	-0.40	2	1605
12:43:52	71.90	72.00	71.90	-0.40	1	1603
12:43:30	71.90	72.00	72.00	-0.30	1	1602
12:42:43	72.00	72.10	72.00	-0.30	1	1601
12:42:43	72.00	72.10	72.00	-0.30	2	1600
12:41:31	72.00	72.10	72.10	-0.20	1	1598
12:40:19	72.00	72.10	72.10	-0.20	1	1597
12:40:17	72.00	72.10	72.10	-0.20	1	1596
12:40:17	72.10	72.20	72.10	-0.20	4	1595
12:39:29	72.00	72.10	72.10	-0.20	1	1591
12:39:28	72.00	72.10	72.10	-0.20	2	1590
12:39:28	72.00	72.10	72.10	-0.20	1	1588
12:39:00	72.10	72.20	72.10	-0.20	1	1587
12:38:57	72.10	72.20	72.10	-0.20	1	1586
12:38:20	72.00	72.10	72.10	-0.20	3	1585
12:38:13	72.00	72.10	72.10	-0.20	5	1582
12:37:58	71.90	72.10	72.10	-0.20	1	1577
12:37:44	72.00	72.10	72.00	-0.30	1	1576
12:37:30	71.90	72.00	72.00	-0.30	1	1575
12:37:28	71.90	72.00	72.00	-0.30	7	1574
12:35:47	71.90	72.00	72.00	-0.30	1	1567
12:35:23	71.90	72.00	72.00	-0.30	2	1566
12:34:30	71.90	72.00	72.00	-0.30	1	1564
12:34:30	71.90	72.00	72.00	-0.30	1	1563
12:34:10	72.00	72.10	72.00	-0.30	1	1562
12:33:45	71.90	72.00	72.00	-0.30	2	1561
12:33:33	71.90	72.00	72.00	-0.30	1	1559
12:33:19	71.90	72.00	72.00	-0.30	1	1558
12:33:04	71.80	72.00	72.00	-0.30	1	1557
12:32:35	71.70	71.80	71.80	-0.50	4	1556
12:32:23	71.70	71.80	71.80	-0.50	1	1552
12:30:39	71.70	71.80	71.70	-0.60	1	1551
12:29:42	71.70	71.80	71.70	-0.60	1	1550
12:29:00	71.60	71.80	71.60	-0.70	1	1549
12:28:38	71.60	71.80	71.60	-0.70	2	1548
12:27:05	71.60	71.80	71.60	-0.70	2	1546
12:27:05	71.60	71.80	71.60	-0.70	1	1544
12:27:04	71.70	71.80	71.70	-0.60	2	1543
12:26:15	71.60	71.80	71.80	-0.50	1	1541
12:26:15	71.70	71.80	71.70	-0.60	1	1540
12:26:15	71.70	71.80	71.80	-0.50	1	1539
12:23:51	71.60	71.70	71.70	-0.60	2	1538
12:23:25	71.60	71.70	71.70	-0.60	5	1536
12:23:23	71.60	71.70	71.60	-0.70	2	1531
12:21:35	71.50	71.70	71.70	-0.60	1	1529
12:21:34	71.50	71.70	71.50	-0.80	1	1528
12:21:33	71.50	71.70	71.50	-0.80	1	1527
12:21:32	71.60	71.70	71.60	-0.70	1	1526
12:21:32	71.60	71.70	71.60	-0.70	4	1525
12:21:21	71.60	71.70	71.60	-0.70	1	1521
12:21:21	71.60	71.70	71.60	-0.70	1	1520
12:21:04	71.60	71.70	71.70	-0.60	1	1519
12:20:35	71.70	71.80	71.70	-0.60	1	1518
12:20:27	71.70	71.80	71.70	-0.60	1	1517
12:20:25	71.60	71.80	71.60	-0.70	1	1516
12:20:06	71.50	71.60	71.60	-0.70	1	1515
12:19:50	71.50	71.60	71.60	-0.70	2	1514
12:19:37	71.50	71.60	71.60	-0.70	1	1512
12:17:41	71.60	71.70	71.60	-0.70	2	1511
12:17:41	71.60	71.70	71.60	-0.70	1	1509
12:16:03	71.50	71.80	71.80	-0.50	1	1508
12:15:46	71.40	71.50	71.50	-0.80	8	1507
12:15:46	71.50	71.80	71.50	-0.80	12	1499
12:13:54	71.50	71.80	71.50	-0.80	1	1487
12:13:39	71.60	71.80	71.50	-0.80	1	1486
12:13:39	71.60	71.80	71.60	-0.70	2	1485
12:12:44	71.80	71.90	71.80	-0.50	1	1483
12:12:36	71.80	71.90	71.80	-0.50	1	1482
12:09:43	71.80	72.10	72.10	-0.20	1	1481
12:09:41	72.10	72.20	72.10	-0.20	1	1480
12:09:41	71.80	72.10	72.10	-0.20	1	1479
12:09:30	71.80	72.10	72.10	-0.20	1	1478
12:09:19	71.80	72.10	72.10	-0.20	1	1477
12:08:29	72.00	72.20	72.00	-0.30	1	1476
12:08:21	71.90	72.10	72.10	-0.20	1	1475
12:06:49	72.10	72.20	72.10	-0.20	1	1474
12:06:19	72.10	72.30	72.10	-0.20	3	1473
12:05:52	72.10	72.30	72.30	0	1	1470
12:05:48	72.10	72.30	72.30	0	1	1469
12:04:56	72.20	72.30	72.30	0	1	1468
12:04:56	72.10	72.30	72.30	0	2	1467
12:04:54	72.10	72.30	72.30	0	2	1465
12:04:54	72.10	72.20	72.20	-0.10	2	1463
12:04:54	72.10	72.20	72.20	-0.10	2	1461
12:04:54	72.00	72.10	72.10	-0.20	1	1459
12:04:54	71.70	72.00	72.00	-0.30	15	1458
12:04:54	71.70	72.00	72.00	-0.30	24	1443
12:04:54	71.60	71.90	71.90	-0.40	16	1419
12:04:54	71.60	71.80	71.80	-0.50	10	1403
12:04:51	71.40	71.80	71.80	-0.50	2	1393
12:04:28	71.40	71.80	71.40	-0.90	1	1391
12:04:27	71.40	71.70	71.80	-0.50	2	1390
12:04:27	71.40	71.70	71.70	-0.60	3	1388
12:03:39	71.40	71.80	71.80	-0.50	1	1385
12:03:11	71.30	71.40	71.80	-0.50	2	1384
12:03:11	71.30	71.40	71.70	-0.60	2	1382
12:03:11	71.30	71.40	71.60	-0.70	3	1380
12:03:11	71.30	71.40	71.50	-0.80	1	1377
12:03:11	71.30	71.40	71.40	-0.90	2	1376
12:02:22	71.30	71.40	71.40	-0.90	1	1374
12:02:16	71.30	71.40	71.40	-0.90	1	1373
12:01:57	71.40	71.50	71.40	-0.90	3	1372
12:01:11	71.40	71.50	71.40	-0.90	3	1369
11:59:08	71.40	71.50	71.50	-0.80	1	1366
11:59:08	71.50	71.60	71.50	-0.80	1	1365
11:58:10	71.50	71.60	71.50	-0.80	1	1364
11:56:42	71.40	71.50	71.50	-0.80	2	1363
11:54:58	71.40	71.50	71.50	-0.80	1	1361
11:54:49	71.40	71.60	71.40	-0.90	1	1360
11:54:45	71.40	71.60	71.40	-0.90	1	1359
11:54:39	71.50	71.60	71.50	-0.80	1	1358
11:54:29	71.60	71.70	71.60	-0.70	1	1357
11:53:38	71.40	71.60	71.60	-0.70	1	1356
11:53:02	71.40	71.60	71.60	-0.70	1	1355
11:53:00	71.40	71.60	71.60	-0.70	1	1354
11:52:08	71.40	71.70	71.40	-0.90	1	1353
11:51:45	71.40	71.70	71.70	-0.60	1	1352
11:51:21	71.40	71.60	71.60	-0.70	1	1351
11:49:59	71.60	71.80	71.80	-0.50	2	1350
11:49:59	71.50	71.80	71.80	-0.50	8	1348
11:49:59	71.40	71.70	71.70	-0.60	1	1340
11:49:31	71.50	71.70	71.70	-0.60	1	1339
11:49:24	71.40	71.60	71.70	-0.60	5	1338
11:49:24	71.40	71.60	71.60	-0.70	5	1333
11:49:16	71.30	71.40	71.40	-0.90	1	1328
11:49:16	71.30	71.40	71.40	-0.90	1	1327
11:48:38	71.40	71.60	71.40	-0.90	1	1326
11:48:38	71.40	71.50	71.50	-0.80	4	1325
11:48:21	71.30	71.40	71.40	-0.90	1	1321
11:47:52	71.30	71.50	71.30	-1.00	1	1320
11:47:36	71.40	71.50	71.40	-0.90	2	1319
11:47:35	71.30	71.40	71.40	-0.90	1	1317
11:47:22	71.30	71.40	71.40	-0.90	3	1316
11:45:25	71.40	71.50	71.40	-0.90	1	1313
11:44:47	71.30	71.50	71.50	-0.80	1	1312
11:43:58	71.40	71.50	71.40	-0.90	2	1311
11:43:39	71.30	71.50	71.30	-1.00	1	1309
11:43:05	71.30	71.50	71.30	-1.00	2	1308
11:42:36	71.30	71.50	71.30	-1.00	2	1306
11:42:34	71.30	71.40	71.50	-0.80	1	1304
11:42:34	71.30	71.40	71.40	-0.90	1	1303
11:38:10	71.40	71.60	71.30	-1.00	4	1302
11:38:10	71.40	71.60	71.40	-0.90	2	1298
11:37:19	71.40	71.50	71.50	-0.80	1	1296
11:35:12	71.50	71.60	71.50	-0.80	1	1295
11:34:39	71.30	71.40	71.40	-0.90	6	1294
11:34:30	71.30	71.40	71.30	-1.00	1	1288
11:34:29	71.30	71.40	71.30	-1.00	1	1287
11:33:33	71.30	71.40	71.30	-1.00	2	1286
11:32:10	71.30	71.40	71.40	-0.90	1	1284
11:31:46	71.30	71.40	71.30	-1.00	3	1283
11:31:37	71.30	71.50	71.30	-1.00	1	1280
11:31:36	71.40	71.50	71.40	-0.90	1	1279
11:31:34	71.30	71.50	71.30	-1.00	1	1278
11:30:18	71.40	71.60	71.40	-0.90	2	1277
11:29:48	71.40	71.60	71.40	-0.90	1	1275
11:29:21	71.40	71.60	71.40	-0.90	1	1274
11:27:44	71.40	71.60	71.40	-0.90	1	1273
11:25:56	71.40	71.60	71.40	-0.90	1	1272
11:24:48	71.40	71.60	71.40	-0.90	1	1271
11:24:47	71.30	71.50	71.60	-0.70	1	1270
11:24:47	71.30	71.50	71.50	-0.80	1	1269
11:23:57	71.30	71.60	71.60	-0.70	1	1268
11:23:32	71.20	71.60	71.20	-1.10	1	1267
11:23:31	71.30	71.60	71.30	-1.00	3	1266
11:23:14	71.30	71.60	71.60	-0.70	3	1263
11:23:01	71.40	71.60	71.40	-0.90	1	1260
11:17:33	71.60	71.70	71.60	-0.70	1	1259
11:17:04	71.40	71.60	71.60	-0.70	3	1258
11:16:57	71.40	71.60	71.60	-0.70	1	1255
11:15:55	71.40	71.60	71.60	-0.70	2	1254
11:15:43	71.30	71.50	71.50	-0.80	3	1252
11:14:53	71.30	71.50	71.50	-0.80	2	1249
11:12:36	71.20	71.30	71.30	-1.00	1	1247
11:11:14	71.20	71.40	71.40	-0.90	3	1246
11:11:14	71.20	71.30	71.30	-1.00	1	1243
11:10:26	71.20	71.30	71.30	-1.00	2	1242
11:10:03	71.20	71.30	71.30	-1.00	2	1240
11:08:50	71.20	71.30	71.30	-1.00	1	1238
11:08:43	71.20	71.30	71.30	-1.00	1	1237
11:07:10	71.20	71.40	71.40	-0.90	3	1236
11:07:09	71.30	71.40	71.30	-1.00	9	1233
11:07:09	71.30	71.40	71.30	-1.00	1	1224
11:07:09	71.30	71.40	71.30	-1.00	4	1223
11:07:00	71.30	71.40	71.40	-0.90	1	1219
11:06:43	71.40	71.50	71.40	-0.90	2	1218
11:06:43	71.40	71.50	71.40	-0.90	3	1216
11:05:44	71.50	71.60	71.50	-0.80	1	1213
11:04:28	71.40	71.50	71.50	-0.80	1	1212
11:02:17	71.30	71.50	71.50	-0.80	2	1211
11:02:13	71.40	71.50	71.40	-0.90	2	1209
11:01:20	71.40	71.50	71.50	-0.80	5	1207
11:00:37	71.40	71.50	71.40	-0.90	1	1202
10:59:37	71.30	71.50	71.30	-1.00	1	1201
10:58:17	71.30	71.50	71.30	-1.00	1	1200
10:57:54	71.30	71.40	71.30	-1.00	1	1199
10:55:36	71.30	71.40	71.30	-1.00	1	1198
10:55:25	71.30	71.40	71.30	-1.00	3	1197
10:55:25	71.30	71.40	71.30	-1.00	1	1194
10:55:25	71.30	71.40	71.30	-1.00	4	1193
10:55:23	71.30	71.40	71.30	-1.00	1	1189
10:55:22	71.30	71.40	71.30	-1.00	1	1188
10:53:30	71.30	71.40	71.40	-0.90	2	1187
10:53:17	71.40	71.60	71.40	-0.90	2	1185
10:51:54	71.40	71.50	71.40	-0.90	3	1183
10:51:26	71.40	71.50	71.40	-0.90	1	1180
10:51:07	71.40	71.50	71.40	-0.90	1	1179
10:51:07	71.40	71.50	71.40	-0.90	5	1178
10:50:45	71.50	71.70	71.50	-0.80	1	1173
10:50:19	71.50	71.60	71.50	-0.80	1	1172
10:50:19	71.50	71.70	71.50	-0.80	3	1171
10:50:19	71.50	71.70	71.50	-0.80	1	1168
10:50:18	71.60	71.70	71.60	-0.70	4	1167
10:49:56	71.60	71.70	71.70	-0.60	1	1163
10:49:44	71.60	71.70	71.70	-0.60	1	1162
10:49:12	71.60	71.70	71.70	-0.60	1	1161
10:46:23	71.60	71.70	71.70	-0.60	1	1160
10:46:01	71.70	71.80	71.70	-0.60	1	1159
10:45:18	71.70	71.80	71.70	-0.60	5	1158
10:43:58	71.50	71.70	71.70	-0.60	6	1153
10:43:11	71.50	71.60	71.60	-0.70	1	1147
10:43:11	71.50	71.60	71.60	-0.70	1	1146
10:39:33	71.50	71.70	71.50	-0.80	1	1145
10:39:20	71.50	71.60	71.60	-0.70	1	1144
10:39:12	71.50	71.60	71.60	-0.70	2	1143
10:38:38	71.50	71.60	71.50	-0.80	3	1141
10:38:38	71.50	71.60	71.50	-0.80	3	1138
10:38:38	71.50	71.70	71.50	-0.80	2	1135
10:38:33	71.60	71.70	71.60	-0.70	2	1133
10:37:08	71.50	71.70	71.70	-0.60	3	1131
10:36:53	71.60	71.70	71.60	-0.70	1	1128
10:36:53	71.60	71.70	71.60	-0.70	3	1127
10:36:51	71.60	71.70	71.70	-0.60	1	1124
10:35:25	71.70	71.80	71.70	-0.60	1	1123
10:35:03	71.70	71.90	71.70	-0.60	1	1122
10:34:57	71.80	71.90	71.80	-0.50	1	1121
10:34:35	71.70	71.80	71.80	-0.50	6	1120
10:34:08	71.70	71.80	71.80	-0.50	1	1114
10:33:53	71.60	71.70	71.70	-0.60	4	1113
10:33:34	71.60	71.70	71.70	-0.60	3	1109
10:33:32	71.60	71.70	71.70	-0.60	1	1106
10:32:53	71.50	71.70	71.70	-0.60	1	1105
10:31:40	71.50	71.70	71.70	-0.60	1	1104
10:31:35	71.60	71.70	71.60	-0.70	1	1103
10:30:31	71.70	71.80	71.70	-0.60	1	1102
10:30:17	71.70	71.80	71.70	-0.60	1	1101
10:30:14	71.70	71.80	71.80	-0.50	1	1100
10:29:59	71.70	71.80	71.70	-0.60	1	1099
10:29:46	71.50	71.70	71.70	-0.60	7	1098
10:29:37	71.40	71.60	71.60	-0.70	1	1091
10:28:14	71.30	71.70	71.30	-1.00	3	1090
10:27:56	71.50	71.70	71.50	-0.80	1	1087
10:27:31	71.40	71.50	71.50	-0.80	1	1086
10:27:26	71.30	71.50	71.50	-0.80	8	1085
10:27:26	71.20	71.40	71.40	-0.90	7	1077
10:27:26	71.20	71.30	71.30	-1.00	3	1070
10:26:29	71.20	71.30	71.20	-1.10	1	1067
10:26:29	71.20	71.30	71.20	-1.10	1	1066
10:26:13	71.20	71.30	71.20	-1.10	1	1065
10:23:17	71.10	71.30	71.30	-1.00	2	1064
10:23:10	71.30	71.40	71.30	-1.00	4	1062
10:23:10	71.30	71.40	71.30	-1.00	1	1058
10:23:10	71.30	71.40	71.30	-1.00	1	1057
10:23:00	71.30	71.40	71.40	-0.90	1	1056
10:22:38	71.30	71.40	71.30	-1.00	1	1055
10:22:37	71.30	71.40	71.40	-0.90	1	1054
10:22:30	71.30	71.40	71.30	-1.00	1	1053
10:22:29	71.30	71.40	71.30	-1.00	2	1052
10:22:29	71.10	71.30	71.30	-1.00	1	1050
10:22:02	71.10	71.30	71.30	-1.00	3	1049
10:21:43	71.00	71.20	71.20	-1.10	1	1046
10:21:43	70.90	71.10	71.10	-1.20	2	1045
10:18:19	70.80	71.10	70.80	-1.50	1	1043
10:18:02	70.80	71.10	70.80	-1.50	2	1042
10:16:40	70.60	71.10	70.60	-1.70	1	1040
10:16:40	71.00	71.20	70.60	-1.70	3	1039
10:16:40	71.00	71.20	70.70	-1.60	7	1036
10:16:40	71.00	71.20	70.80	-1.50	3	1029
10:16:40	71.00	71.20	71.00	-1.30	2	1026
10:15:53	70.70	70.90	71.10	-1.20	1	1024
10:15:53	70.70	70.90	71.00	-1.30	1	1023
10:15:53	70.70	70.90	70.90	-1.40	3	1022
10:14:59	70.80	70.90	70.80	-1.50	2	1019
10:14:27	70.80	70.90	70.80	-1.50	1	1017
10:13:24	70.60	70.70	70.70	-1.60	1	1016
10:13:05	70.70	70.90	70.70	-1.60	1	1015
10:13:05	70.70	70.90	70.70	-1.60	1	1014
10:13:05	70.70	71.00	70.70	-1.60	1	1013
10:13:04	70.80	71.00	70.70	-1.60	8	1012
10:13:04	70.80	71.00	70.80	-1.50	2	1004
10:12:33	70.80	71.00	70.80	-1.50	1	1002
10:10:40	70.80	71.10	70.80	-1.50	1	1001
10:10:39	71.00	71.10	71.00	-1.30	1	1000
10:09:38	70.90	71.00	71.00	-1.30	1	999
10:09:36	70.90	71.00	71.00	-1.30	1	998
10:07:36	70.90	71.10	70.90	-1.40	1	997
10:06:51	71.00	71.10	71.00	-1.30	2	996
10:06:23	71.00	71.10	71.00	-1.30	1	994
10:05:43	71.00	71.10	71.00	-1.30	1	993
10:05:38	71.10	71.20	71.10	-1.20	1	992
10:05:32	70.70	71.10	71.10	-1.20	5	991
10:05:18	70.70	71.00	71.00	-1.30	1	986
10:05:02	70.70	71.00	71.00	-1.30	2	985
10:04:44	70.60	70.70	70.70	-1.60	1	983
10:03:20	70.40	70.50	70.50	-1.80	2	982
10:03:20	70.50	70.80	70.50	-1.80	1	980
10:03:13	70.50	70.90	70.40	-1.90	1	979
10:03:13	70.50	70.90	70.50	-1.80	2	978
10:03:03	70.50	70.60	70.60	-1.70	1	976
10:03:03	70.50	70.60	70.60	-1.70	1	975
10:02:41	70.30	70.50	70.50	-1.80	1	974
10:02:15	70.30	70.60	70.30	-2.00	1	973
10:02:04	70.30	70.60	70.30	-2.00	5	972
10:01:51	70.40	70.60	70.30	-2.00	1	967
10:01:51	70.40	70.60	70.40	-1.90	1	966
10:01:45	70.30	70.50	70.30	-2.00	1	965
10:01:45	70.30	70.40	70.40	-1.90	2	964
10:01:45	70.30	70.40	70.30	-2.00	1	962
10:01:45	70.40	70.60	70.40	-1.90	10	961
10:01:26	70.40	70.60	70.40	-1.90	1	951
10:01:26	70.40	70.60	70.40	-1.90	1	950
10:01:16	70.40	70.70	70.40	-1.90	1	949
10:01:16	70.40	70.70	70.40	-1.90	1	948
10:01:07	70.50	70.70	70.50	-1.80	15	947
10:00:57	70.60	70.80	70.60	-1.70	5	932
10:00:56	70.60	70.80	70.60	-1.70	1	927
10:00:49	70.70	70.80	70.70	-1.60	5	926
10:00:46	70.80	71.00	70.80	-1.50	5	921
10:00:29	70.90	71.00	70.90	-1.40	1	916
10:00:27	70.90	71.00	70.90	-1.40	1	915
10:00:27	70.90	71.00	70.90	-1.40	1	914
10:00:27	70.90	71.00	70.90	-1.40	1	913
10:00:27	70.90	71.00	70.90	-1.40	13	912
10:00:05	71.00	71.30	71.00	-1.30	19	899
10:00:05	71.00	71.30	71.00	-1.30	6	880
09:59:58	71.00	71.30	71.00	-1.30	2	874
09:59:48	71.10	71.30	71.10	-1.20	3	872
09:59:39	71.20	71.30	71.20	-1.10	1	869
09:57:54	71.20	71.30	71.20	-1.10	1	868
09:57:08	71.10	71.30	71.30	-1.00	1	867
09:56:03	71.10	71.20	71.30	-1.00	1	866
09:56:03	71.10	71.20	71.20	-1.10	1	865
09:55:23	71.20	71.40	71.20	-1.10	1	864
09:55:23	71.30	71.40	71.30	-1.00	2	863
09:54:55	71.30	71.50	71.30	-1.00	1	861
09:54:40	71.30	71.40	71.40	-0.90	2	860
09:53:39	71.30	71.40	71.30	-1.00	1	858
09:53:30	71.30	71.40	71.40	-0.90	2	857
09:53:06	71.30	71.40	71.30	-1.00	1	855
09:52:59	71.30	71.40	71.30	-1.00	1	854
09:52:39	71.30	71.40	71.40	-0.90	1	853
09:52:34	71.40	71.50	71.40	-0.90	4	852
09:52:19	71.40	71.50	71.40	-0.90	1	848
09:51:06	71.20	71.40	71.40	-0.90	3	847
09:50:59	71.20	71.30	71.30	-1.00	1	844
09:50:17	71.30	71.40	71.30	-1.00	1	843
09:49:25	71.20	71.30	71.30	-1.00	1	842
09:49:24	71.20	71.30	71.30	-1.00	1	841
09:48:56	71.10	71.30	71.30	-1.00	3	840
09:48:32	71.10	71.30	71.10	-1.20	1	837
09:48:32	71.10	71.20	71.10	-1.20	1	836
09:48:32	71.10	71.20	71.10	-1.20	1	835
09:48:32	71.20	71.30	71.20	-1.10	6	834
09:48:02	71.20	71.30	71.30	-1.00	1	828
09:47:09	71.20	71.30	71.30	-1.00	1	827
09:47:09	71.20	71.30	71.30	-1.00	2	826
09:46:06	71.10	71.20	71.20	-1.10	1	824
09:46:05	71.10	71.20	71.20	-1.10	1	823
09:45:31	71.10	71.20	71.20	-1.10	1	822
09:45:14	71.10	71.20	71.20	-1.10	1	821
09:44:45	71.00	71.10	71.10	-1.20	1	820
09:44:40	71.00	71.10	71.10	-1.20	1	819
09:44:40	71.10	71.20	71.10	-1.20	1	818
09:44:16	71.00	71.10	71.10	-1.20	2	817
09:43:35	71.00	71.10	71.00	-1.30	1	815
09:43:33	71.00	71.10	71.00	-1.30	1	814
09:43:03	71.00	71.10	71.00	-1.30	1	813
09:42:01	71.00	71.10	71.00	-1.30	1	812
09:41:50	70.80	71.00	71.00	-1.30	2	811
09:41:50	70.70	70.90	70.90	-1.40	2	809
09:40:20	70.60	70.70	70.70	-1.60	1	807
09:40:20	70.70	70.90	70.70	-1.60	2	806
09:40:18	70.70	70.90	70.90	-1.40	1	804
09:39:52	70.60	70.90	70.90	-1.40	2	803
09:38:36	70.50	70.80	70.50	-1.80	1	801
09:38:29	70.50	70.90	70.50	-1.80	2	800
09:37:54	70.50	70.80	70.50	-1.80	2	798
09:37:36	70.70	70.80	70.50	-1.80	6	796
09:37:36	70.70	70.80	70.60	-1.70	3	790
09:37:36	70.70	70.80	70.70	-1.60	1	787
09:37:00	70.70	70.80	70.80	-1.50	1	786
09:36:40	70.70	70.80	70.80	-1.50	1	785
09:36:26	70.40	70.70	70.70	-1.60	2	784
09:35:55	70.40	70.70	70.70	-1.60	1	782
09:35:33	70.40	70.60	70.80	-1.50	1	781
09:35:33	70.40	70.60	70.60	-1.70	2	780
09:35:24	70.40	70.60	70.40	-1.90	1	778
09:35:24	70.40	70.60	70.40	-1.90	5	777
09:35:11	70.40	70.50	70.50	-1.80	5	772
09:34:55	70.40	70.50	70.40	-1.90	1	767
09:34:10	70.40	70.50	70.40	-1.90	1	766
09:34:03	70.40	70.50	70.40	-1.90	1	765
09:33:53	70.40	70.50	70.40	-1.90	1	764
09:31:58	70.30	70.50	70.30	-2.00	1	763
09:31:52	70.30	70.40	70.40	-1.90	1	762
09:31:11	70.20	70.60	70.10	-2.20	4	761
09:31:11	70.20	70.60	70.20	-2.10	1	757
09:31:04	70.20	70.60	70.10	-2.20	2	756
09:31:04	70.20	70.60	70.20	-2.10	2	754
09:31:01	70.10	70.20	70.20	-2.10	1	752
09:30:35	70.00	70.10	70.10	-2.20	2	751
09:30:35	70.10	70.50	70.10	-2.20	1	749
09:30:33	70.10	70.50	70.10	-2.20	2	748
09:30:18	70.00	70.30	70.00	-2.30	10	746
09:30:13	70.10	70.30	70.10	-2.20	15	736
09:30:13	70.20	70.40	70.20	-2.10	12	721
09:30:08	70.30	70.50	70.30	-2.00	1	709
09:30:03	70.20	70.50	70.20	-2.10	1	708
09:29:53	70.30	70.50	70.30	-2.00	11	707
09:29:52	70.40	70.60	70.40	-1.90	3	696
09:29:52	70.40	70.60	70.40	-1.90	2	693
09:29:51	70.40	70.60	70.40	-1.90	1	691
09:29:51	70.50	70.60	70.50	-1.80	7	690
09:29:51	70.50	70.60	70.50	-1.80	1	683
09:29:29	70.60	70.70	70.60	-1.70	1	682
09:29:27	70.60	70.80	70.60	-1.70	1	681
09:29:02	70.60	70.90	70.60	-1.70	2	680
09:28:34	70.60	70.80	70.60	-1.70	1	678
09:28:34	70.60	70.80	70.60	-1.70	1	677
09:28:34	70.60	70.80	70.60	-1.70	1	676
09:28:34	70.60	70.90	70.60	-1.70	3	675
09:28:14	70.60	70.90	70.90	-1.40	1	672
09:27:33	70.60	70.90	70.60	-1.70	1	671
09:27:26	70.70	70.90	70.70	-1.60	1	670
09:27:15	70.70	70.90	70.70	-1.60	1	669
09:27:15	70.70	71.00	70.70	-1.60	1	668
09:27:02	70.80	71.00	70.80	-1.50	1	667
09:27:02	70.60	70.70	70.70	-1.60	6	666
09:26:59	70.60	70.70	70.70	-1.60	1	660
09:26:41	70.60	70.70	70.70	-1.60	1	659
09:26:06	70.60	70.70	70.60	-1.70	1	658
09:25:56	70.50	70.70	70.50	-1.80	1	657
09:25:56	70.50	70.60	70.50	-1.80	1	656
09:25:56	70.50	70.60	70.50	-1.80	1	655
09:25:56	70.60	70.70	70.60	-1.70	5	654
09:25:48	70.60	70.70	70.60	-1.70	1	649
09:25:40	70.50	70.70	70.70	-1.60	3	648
09:25:36	70.60	70.70	70.60	-1.70	1	645
09:25:25	70.70	70.80	70.70	-1.60	1	644
09:25:17	70.50	70.60	70.60	-1.70	2	643
09:25:17	70.50	70.60	70.60	-1.70	2	641
09:25:01	70.60	70.80	70.60	-1.70	2	639
09:24:46	70.70	70.80	70.70	-1.60	2	637
09:24:15	70.50	70.70	70.70	-1.60	2	635
09:24:15	70.50	70.70	70.70	-1.60	8	633
09:24:08	70.50	70.60	70.60	-1.70	1	625
09:23:59	70.40	70.50	70.50	-1.80	1	624
09:23:44	70.30	70.60	70.30	-2.00	5	623
09:23:37	70.50	70.60	70.50	-1.80	1	618
09:23:37	70.50	70.60	70.50	-1.80	1	617
09:23:37	70.30	70.50	70.50	-1.80	1	616
09:23:34	70.40	70.60	70.40	-1.90	4	615
09:23:34	70.40	70.60	70.40	-1.90	1	611
09:23:11	70.40	70.60	70.40	-1.90	1	610
09:23:10	70.50	70.60	70.50	-1.80	1	609
09:22:58	70.40	70.60	70.40	-1.90	1	608
09:22:58	70.40	70.50	70.50	-1.80	5	607
09:22:51	70.40	70.50	70.40	-1.90	3	602
09:22:51	70.50	70.60	70.50	-1.80	4	599
09:22:41	70.60	70.70	70.60	-1.70	3	595
09:22:41	70.60	70.70	70.60	-1.70	2	592
09:22:41	70.60	70.70	70.60	-1.70	2	590
09:22:35	70.60	70.70	70.60	-1.70	2	588
09:22:33	70.70	70.80	70.70	-1.60	4	586
09:22:29	70.60	70.70	70.70	-1.60	1	582
09:22:12	70.70	70.80	70.70	-1.60	3	581
09:22:10	70.70	70.90	70.70	-1.60	1	578
09:22:10	70.80	70.90	70.80	-1.50	10	577
09:22:08	70.80	70.90	70.80	-1.50	1	567
09:22:06	70.70	70.90	70.90	-1.40	2	566
09:22:04	70.70	70.80	70.80	-1.50	1	564
09:22:00	70.80	70.90	70.80	-1.50	3	563
09:22:00	70.90	71.00	70.90	-1.40	3	560
09:21:53	70.80	70.90	70.90	-1.40	2	557
09:21:49	70.90	71.00	70.90	-1.40	1	555
09:21:39	70.90	71.00	70.90	-1.40	1	554
09:21:32	70.80	70.90	70.90	-1.40	4	553
09:21:21	70.70	70.80	70.80	-1.50	1	549
09:21:21	70.80	71.00	70.80	-1.50	2	548
09:21:09	70.70	70.80	70.80	-1.50	1	546
09:21:09	70.80	71.00	70.80	-1.50	1	545
09:21:08	70.90	71.00	70.80	-1.50	1	544
09:21:08	70.90	71.00	70.90	-1.40	1	543
09:21:08	70.80	71.00	71.00	-1.30	3	542
09:21:00	70.80	71.00	70.80	-1.50	1	539
09:20:54	70.60	70.80	70.80	-1.50	1	538
09:20:54	70.60	70.80	70.80	-1.50	9	537
09:20:47	70.60	70.80	70.60	-1.70	1	528
09:20:35	70.50	70.80	70.80	-1.50	1	527
09:20:30	70.60	70.80	70.60	-1.70	1	526
09:20:30	70.70	70.80	70.70	-1.60	9	525
09:20:28	70.80	71.00	70.80	-1.50	2	516
09:20:28	70.80	71.00	70.80	-1.50	2	514
09:20:28	70.80	71.00	70.80	-1.50	1	512
09:20:20	70.70	70.80	70.80	-1.50	1	511
09:20:09	70.80	71.00	70.80	-1.50	13	510
09:20:09	70.80	71.00	70.80	-1.50	5	497
09:20:08	70.80	71.00	70.80	-1.50	1	492
09:19:54	70.80	71.00	70.80	-1.50	1	491
09:19:38	70.90	71.10	70.90	-1.40	4	490
09:19:37	71.00	71.10	71.00	-1.30	4	486
09:19:37	71.00	71.10	71.00	-1.30	9	482
09:19:37	71.00	71.20	71.00	-1.30	6	473
09:19:20	71.00	71.20	71.00	-1.30	1	467
09:19:20	71.10	71.30	71.10	-1.20	6	466
09:19:20	71.10	71.30	71.10	-1.20	2	460
09:19:20	71.10	71.30	71.10	-1.20	2	458
09:19:18	71.10	71.30	71.10	-1.20	1	456
09:19:14	71.20	71.30	71.20	-1.10	1	455
09:19:10	71.20	71.30	71.20	-1.10	1	454
09:18:56	71.20	71.30	71.20	-1.10	1	453
09:18:36	71.10	71.30	71.10	-1.20	3	452
09:18:35	71.10	71.30	71.10	-1.20	1	449
09:18:21	71.10	71.30	71.10	-1.20	4	448
09:18:16	71.20	71.40	71.20	-1.10	2	444
09:18:15	71.20	71.40	71.20	-1.10	1	442
09:18:00	71.10	71.20	71.20	-1.10	1	441
09:17:46	71.20	71.50	71.20	-1.10	2	440
09:17:45	71.30	71.50	71.30	-1.00	1	438
09:17:45	71.40	71.50	71.30	-1.00	8	437
09:17:45	71.40	71.50	71.40	-0.90	2	429
09:17:40	71.30	71.40	71.40	-0.90	1	427
09:17:26	71.30	71.40	71.40	-0.90	3	426
09:17:24	71.30	71.60	71.30	-1.00	1	423
09:17:20	71.30	71.60	71.30	-1.00	3	422
09:17:11	71.20	71.40	71.20	-1.10	1	419
09:16:56	71.30	71.40	71.30	-1.00	1	418
09:16:53	71.20	71.40	71.20	-1.10	1	417
09:16:53	71.20	71.40	71.20	-1.10	2	416
09:16:52	71.30	71.50	71.30	-1.00	5	414
09:16:46	71.40	71.70	71.40	-0.90	5	409
09:16:43	71.50	71.70	71.50	-0.80	2	404
09:16:43	71.50	71.70	71.50	-0.80	1	402
09:16:43	71.50	71.70	71.50	-0.80	9	401
09:16:37	71.60	71.90	71.60	-0.70	9	392
09:15:51	71.60	71.90	71.60	-0.70	4	383
09:15:40	71.70	71.90	71.70	-0.60	1	379
09:15:29	71.70	71.90	71.70	-0.60	1	378
09:15:27	71.70	72.00	71.70	-0.60	1	377
09:15:16	71.70	72.00	71.70	-0.60	6	376
09:15:15	71.70	72.00	71.70	-0.60	2	370
09:15:10	71.70	72.00	71.70	-0.60	1	368
09:15:09	71.70	72.00	71.70	-0.60	1	367
09:15:09	71.70	72.00	71.70	-0.60	1	366
09:15:04	71.60	71.90	72.00	-0.30	1	365
09:15:04	71.60	71.90	71.90	-0.40	2	364
09:15:01	71.60	71.90	71.60	-0.70	1	362
09:15:00	71.70	72.00	71.70	-0.60	4	361
09:14:48	71.60	71.90	71.60	-0.70	1	357
09:14:48	71.70	72.00	71.70	-0.60	2	356
09:14:39	71.80	72.10	71.80	-0.50	3	354
09:14:19	71.80	72.10	71.80	-0.50	1	351
09:14:15	71.90	72.10	71.90	-0.40	3	350
09:14:03	72.00	72.20	72.00	-0.30	1	347
09:14:02	72.00	72.20	72.00	-0.30	1	346
09:14:01	72.00	72.20	72.00	-0.30	2	345
09:13:58	72.10	72.20	72.10	-0.20	4	343
09:13:56	72.20	72.30	72.20	-0.10	1	339
09:13:26	72.20	72.50	72.20	-0.10	2	338
09:12:03	72.00	72.10	72.10	-0.20	1	336
09:12:01	71.90	72.10	72.10	-0.20	1	335
09:11:58	71.90	72.10	72.10	-0.20	3	334
09:11:53	72.00	72.10	72.00	-0.30	1	331
09:11:45	72.00	72.20	72.00	-0.30	5	330
09:11:41	72.10	72.20	72.10	-0.20	1	325
09:11:29	72.00	72.30	72.30	0	1	324
09:11:28	72.40	72.50	72.40	+0.10	7	323
09:11:02	72.40	72.60	72.60	+0.30	1	316
09:10:34	72.40	72.60	72.40	+0.10	1	315
09:10:17	72.60	72.70	72.60	+0.30	1	314
09:10:09	72.70	72.90	72.70	+0.40	3	313
09:09:44	72.30	72.70	72.70	+0.40	1	310
09:09:43	72.20	72.40	72.40	+0.10	12	309
09:09:42	72.10	72.30	72.30	0	1	297
09:09:18	71.80	72.00	72.00	-0.30	1	296
09:09:13	71.80	72.00	71.80	-0.50	1	295
09:09:13	71.80	71.90	71.90	-0.40	1	294
09:09:05	71.90	72.10	71.90	-0.40	2	293
09:09:04	72.00	72.20	72.00	-0.30	4	291
09:09:03	72.20	72.40	72.10	-0.20	1	287
09:08:58	72.20	72.30	72.20	-0.10	1	286
09:08:51	72.30	72.40	72.30	0	1	285
09:08:51	72.30	72.40	72.30	0	1	284
09:08:44	72.30	72.40	72.30	0	3	283
09:08:38	72.20	72.40	72.20	-0.10	1	280
09:08:38	72.20	72.40	72.20	-0.10	3	279
09:08:29	72.20	72.30	72.30	0	1	276
09:08:25	72.20	72.40	72.40	+0.10	1	275
09:08:21	72.30	72.40	72.30	0	2	274
09:08:21	72.30	72.40	72.30	0	3	272
09:08:21	72.30	72.40	72.30	0	1	269
09:08:18	72.40	72.60	72.40	+0.10	3	268
09:08:18	72.50	72.70	72.50	+0.20	8	265
09:07:51	72.50	72.70	72.50	+0.20	1	257
09:07:39	72.50	72.80	72.50	+0.20	1	256
09:07:39	72.50	72.80	72.50	+0.20	1	255
09:07:34	72.40	72.80	72.90	+0.60	1	254
09:07:34	72.40	72.80	72.80	+0.50	2	253
09:07:24	72.40	72.70	72.70	+0.40	2	251
09:07:20	72.40	72.70	72.70	+0.40	1	249
09:07:08	72.40	72.80	72.80	+0.50	2	248
09:06:57	72.40	72.80	72.80	+0.50	1	246
09:05:51	72.00	72.30	72.30	0	1	245
09:05:51	71.90	72.20	72.20	-0.10	1	244
09:05:25	72.00	72.30	72.00	-0.30	1	243
09:05:24	71.80	72.00	72.00	-0.30	2	242
09:05:02	71.60	71.80	71.80	-0.50	1	240
09:05:00	71.70	71.90	71.70	-0.60	4	239
09:04:58	71.80	72.00	71.80	-0.50	3	235
09:04:55	71.90	72.00	71.90	-0.40	1	232
09:04:55	71.90	72.00	72.00	-0.30	1	231
09:04:55	72.00	72.30	72.00	-0.30	3	230
09:04:47	72.00	72.30	72.00	-0.30	1	227
09:04:21	72.00	72.20	72.00	-0.30	2	226
09:04:14	71.80	72.10	72.10	-0.20	1	224
09:04:09	72.00	72.20	72.00	-0.30	1	223
09:04:06	72.00	72.30	72.00	-0.30	1	222
09:03:56	71.80	72.10	72.10	-0.20	1	221
09:03:55	71.80	72.10	72.10	-0.20	1	220
09:03:52	71.80	72.10	72.10	-0.20	1	219
09:03:45	71.80	72.10	72.10	-0.20	2	218
09:03:36	72.00	72.20	72.00	-0.30	1	216
09:03:35	72.00	72.20	72.00	-0.30	1	215
09:03:35	72.00	72.20	72.00	-0.30	1	214
09:03:30	71.90	72.00	72.20	-0.10	1	213
09:03:30	71.90	72.00	72.00	-0.30	1	212
09:03:20	71.80	72.00	72.00	-0.30	2	211
09:03:20	72.00	72.10	72.00	-0.30	1	209
09:03:19	71.90	72.30	71.90	-0.40	6	208
09:03:11	72.00	72.30	72.00	-0.30	1	202
09:03:01	71.90	72.30	71.90	-0.40	1	201
09:02:57	71.90	72.30	71.90	-0.40	1	200
09:02:55	71.80	71.90	71.90	-0.40	2	199
09:02:55	71.80	71.90	71.90	-0.40	2	197
09:02:20	71.50	71.60	71.60	-0.70	2	195
09:02:16	71.40	71.60	71.40	-0.90	1	193
09:02:10	71.20	71.40	71.40	-0.90	1	192
09:02:04	71.30	71.60	71.30	-1.00	1	191
09:02:00	71.50	71.60	71.50	-0.80	2	190
09:01:57	71.60	71.80	71.60	-0.70	1	188
09:01:57	71.70	71.80	71.70	-0.60	1	187
09:01:57	71.50	71.70	71.70	-0.60	4	186
09:01:57	71.50	71.60	71.60	-0.70	1	182
09:01:50	71.50	71.70	71.70	-0.60	2	181
09:01:48	71.50	71.80	71.80	-0.50	1	179
09:01:47	71.70	71.90	71.70	-0.60	3	178
09:01:47	71.70	71.90	71.70	-0.60	1	175
09:01:46	71.80	71.90	71.80	-0.50	2	174
09:01:46	71.80	72.00	71.80	-0.50	1	172
09:01:46	71.90	72.00	71.90	-0.40	20	171
09:01:46	71.90	72.00	71.90	-0.40	1	151
09:01:45	71.90	72.00	72.00	-0.30	1	150
09:01:43	71.90	72.00	71.90	-0.40	1	149
09:01:36	71.90	72.00	71.90	-0.40	1	148
09:01:34	71.90	72.00	72.00	-0.30	1	147
09:01:29	71.90	72.00	71.90	-0.40	1	146
09:01:16	71.90	72.20	71.90	-0.40	5	145
09:01:14	71.90	72.10	72.20	-0.10	4	140
09:01:14	71.90	72.10	72.10	-0.20	1	136
09:01:14	71.90	72.00	72.00	-0.30	1	135
09:01:14	72.00	72.10	72.00	-0.30	3	134
09:01:14	72.00	72.10	72.00	-0.30	1	131
09:01:14	72.00	72.10	72.00	-0.30	1	130
09:01:14	72.00	72.10	72.00	-0.30	5	129
09:01:14	72.00	72.10	72.00	-0.30	1	124
09:01:14	72.10	72.20	72.10	-0.20	12	123
09:01:06	72.10	72.40	72.40	+0.10	1	111
09:01:04	72.30	72.50	72.30	0	1	110
09:00:59	72.30	72.40	72.40	+0.10	1	109
09:00:57	72.10	72.30	72.30	0	1	108
09:00:55	72.30	72.50	72.30	0	19	107
09:00:55	72.30	72.50	72.50	+0.20	1	88
09:00:55	72.60	72.70	72.60	+0.30	3	87
09:00:55	72.30	72.60	72.60	+0.30	1	84
09:00:54	72.30	72.50	72.50	+0.20	1	83
09:00:53	72.40	72.50	72.40	+0.10	4	82
09:00:53	72.40	72.60	72.40	+0.10	2	78
09:00:52	72.50	72.70	72.50	+0.20	9	76
09:00:52	72.50	72.70	72.50	+0.20	1	67
09:00:48	72.60	72.70	72.60	+0.30	1	66
09:00:48	72.60	72.70	72.60	+0.30	5	65
09:00:48	72.60	72.70	72.60	+0.30	1	60
09:00:46	72.70	72.90	72.70	+0.40	4	59
09:00:46	72.70	73.00	72.70	+0.40	2	55
09:00:46	72.80	73.10	72.80	+0.50	3	53
09:00:46	72.80	73.10	72.80	+0.50	5	50
09:00:46	72.90	73.20	72.90	+0.60	1	45
09:00:46	72.80	72.90	72.90	+0.60	1	44
09:00:34	72.80	72.90	72.80	+0.50	3	43
09:00:26	72.80	73.00	72.80	+0.50	1	40
09:00:26	72.90	73.10	72.90	+0.60	1	39
09:00:26	72.90	73.00	73.00	+0.70	1	38
09:00:25	72.90	73.00	72.90	+0.60	1	37
09:00:21	73.00	73.10	73.00	+0.70	3	36
09:00:13	72.70	73.00	73.00	+0.70	1	33
09:00:13	72.70	73.00	72.70	+0.40	1	32
09:00:13	72.70	72.80	72.80	+0.50	1	31
09:00:12	72.80	72.90	72.80	+0.50	2	30
09:00:07	72.90	73.10	72.90	+0.60	1	28
09:00:07	73.00	73.10	73.00	+0.70	3	27
09:00:02	--	--	73.00	+0.70	24	24

　

其他人也逛...

麥當勞豬肉滿福堡好禮即享券

AirTag (2ND GENERATION) 4 PACK

【Hermes 愛馬仕】大地男性淡香水 100ml

OPPO Reno15 F 6.57吋 8+256GB

麥當勞勁辣鷄腿堡好禮即享券

vivo Y21 5G (6G/128G) 兩入組

Samsung Galaxy S25 Ultra (12G/256G)

PChome 購物儲值10,000元

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

POCO X8 Pro Max 12G/512G

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

日月光投控5月營收創同期高　AI...

林恩平：大立光攻CPO為了不被AI...

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

‧國泰投信：00916溢價過大　籲投...
‧OpenAI申請IPO　估值可能登兆美...
‧遠東集團暫離中國實體百貨　黃...

加密貨幣

比特幣BTC	62675.96	-568.13	-0.90%
以太幣ETH	1670.97	-15.28	-0.91%
瑞波幣XRP	1.16	0.01	0.46%
比特幣現金BCH	206.96	-22.87	-9.95%
萊特幣LTC	42.40	-0.44	-1.02%
卡達幣ADA	0.167438	0.00	1.49%
波場幣TRX	0.321274	-0.01	-1.62%
恆星幣XLM	0.197061	-0.01	-4.27%

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。