最新【能源盤後】重挫熱門中國汽車加速進攻　巴西產業陷入危機

更新報價

中光電 (5371) 光電業上櫃中強光電集團

72.40 ▼-0.60 -0.82% 2.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	2,759	72.30	30	72.40	1	73.70	74.70	71.80	73.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:55:31	72.40	72.50	72.40	-0.60	1	2762
10:55:01	72.40	72.50	72.40	-0.60	1	2761
10:55:01	72.30	72.40	72.40	-0.60	1	2760
10:54:57	72.30	72.40	72.40	-0.60	1	2759
10:54:01	72.30	72.40	72.40	-0.60	1	2758
10:53:20	72.30	72.40	72.30	-0.70	1	2757
10:52:41	72.30	72.40	72.30	-0.70	1	2756
10:52:38	72.30	72.40	72.30	-0.70	2	2755
10:52:38	72.30	72.40	72.30	-0.70	1	2753
10:52:24	72.30	72.40	72.30	-0.70	1	2752
10:51:47	72.30	72.40	72.30	-0.70	1	2751
10:50:25	72.30	72.40	72.40	-0.60	1	2750
10:50:03	72.30	72.40	72.30	-0.70	1	2749
10:49:25	72.30	72.40	72.30	-0.70	1	2748
10:49:17	72.30	72.40	72.40	-0.60	1	2747
10:47:55	72.30	72.40	72.30	-0.70	1	2746
10:47:00	72.30	72.40	72.30	-0.70	1	2745
10:46:24	72.30	72.40	72.30	-0.70	1	2744
10:44:52	72.30	72.50	72.30	-0.70	1	2743
10:43:22	72.40	72.50	72.40	-0.60	2	2742
10:43:11	72.40	72.50	72.40	-0.60	1	2740
10:42:54	72.40	72.50	72.40	-0.60	2	2739
10:42:42	72.30	72.50	72.50	-0.50	1	2737
10:41:26	72.30	72.50	72.50	-0.50	1	2736
10:41:19	72.30	72.50	72.50	-0.50	1	2735
10:39:42	72.30	72.50	72.30	-0.70	1	2734
10:37:48	72.30	72.50	72.30	-0.70	1	2733
10:37:39	72.30	72.50	72.30	-0.70	1	2732
10:36:53	72.30	72.50	72.30	-0.70	2	2731
10:36:43	72.30	72.40	72.40	-0.60	1	2729
10:36:27	72.30	72.40	72.30	-0.70	5	2728
10:36:27	72.40	72.50	72.40	-0.60	1	2723
10:36:13	72.30	72.50	72.30	-0.70	1	2722
10:35:53	72.30	72.50	72.20	-0.80	3	2721
10:35:53	72.30	72.50	72.30	-0.70	7	2718
10:35:36	72.30	72.40	72.40	-0.60	1	2711
10:34:44	72.30	72.50	72.30	-0.70	3	2710
10:34:14	72.30	72.50	72.30	-0.70	3	2707
10:33:26	72.30	72.50	72.30	-0.70	6	2704
10:31:57	72.30	72.50	72.30	-0.70	6	2698
10:31:09	72.30	72.50	72.30	-0.70	6	2692
10:31:09	72.30	72.50	72.30	-0.70	1	2686
10:30:28	72.30	72.50	72.50	-0.50	1	2685
10:29:41	72.30	72.50	72.50	-0.50	1	2684
10:29:17	72.30	72.50	72.50	-0.50	1	2683
10:28:41	72.50	72.60	72.50	-0.50	2	2682
10:28:41	72.10	72.40	72.50	-0.50	10	2680
10:28:41	72.10	72.40	72.40	-0.60	8	2670
10:27:26	72.10	72.30	72.30	-0.70	2	2662
10:27:24	72.10	72.30	72.30	-0.70	2	2660
10:27:19	72.20	72.30	72.20	-0.80	2	2658
10:26:23	72.30	72.40	72.30	-0.70	1	2656
10:25:38	72.20	72.40	72.20	-0.80	14	2655
10:25:15	72.20	72.30	72.40	-0.60	3	2641
10:25:15	72.20	72.30	72.30	-0.70	1	2638
10:23:54	72.30	72.40	72.30	-0.70	2	2637
10:23:49	72.30	72.40	72.30	-0.70	1	2635
10:23:35	72.30	72.40	72.30	-0.70	6	2634
10:23:32	72.20	72.30	72.30	-0.70	9	2628
10:23:18	72.20	72.30	72.30	-0.70	1	2619
10:22:56	72.20	72.30	72.20	-0.80	1	2618
10:22:56	72.20	72.30	72.30	-0.70	1	2617
10:22:32	72.20	72.30	72.30	-0.70	1	2616
10:21:03	72.20	72.30	72.30	-0.70	2	2615
10:19:28	72.20	72.30	72.30	-0.70	1	2613
10:19:24	72.30	72.40	72.30	-0.70	1	2612
10:19:17	72.30	72.40	72.30	-0.70	1	2611
10:19:16	72.30	72.40	72.30	-0.70	2	2610
10:19:16	72.30	72.40	72.30	-0.70	1	2608
10:19:16	72.20	72.30	72.30	-0.70	1	2607
10:19:16	72.30	72.40	72.30	-0.70	1	2606
10:19:00	72.20	72.30	72.30	-0.70	1	2605
10:18:49	72.10	72.20	72.20	-0.80	2	2604
10:18:11	71.90	72.10	72.10	-0.90	1	2602
10:18:10	72.00	72.10	72.00	-1.00	2	2601
10:18:00	71.90	72.00	72.00	-1.00	3	2599
10:18:00	71.90	72.00	72.00	-1.00	5	2596
10:17:58	71.90	72.00	72.00	-1.00	1	2591
10:16:50	71.90	72.00	71.90	-1.10	2	2590
10:16:14	71.80	71.90	71.90	-1.10	2	2588
10:16:05	71.80	71.90	71.80	-1.20	5	2586
10:16:05	71.80	71.90	71.80	-1.20	9	2581
10:16:01	71.80	71.90	71.90	-1.10	1	2572
10:15:49	71.80	71.90	71.90	-1.10	1	2571
10:15:46	71.90	72.00	71.90	-1.10	1	2570
10:15:37	71.80	71.90	71.90	-1.10	1	2569
10:15:34	71.80	71.90	71.90	-1.10	3	2568
10:15:30	71.80	71.90	71.90	-1.10	1	2565
10:15:27	71.80	71.90	71.90	-1.10	5	2564
10:15:19	71.90	72.00	71.90	-1.10	1	2559
10:15:18	71.90	72.00	71.90	-1.10	12	2558
10:15:18	71.90	72.00	71.90	-1.10	1	2546
10:15:16	71.90	72.00	71.90	-1.10	1	2545
10:15:13	71.90	72.00	71.90	-1.10	2	2544
10:15:04	71.90	72.00	71.90	-1.10	1	2542
10:14:57	71.90	72.00	72.00	-1.00	1	2541
10:14:52	71.90	72.00	72.00	-1.00	1	2540
10:14:38	72.00	72.10	72.00	-1.00	2	2539
10:14:29	71.90	72.00	72.00	-1.00	1	2537
10:14:24	71.90	72.00	72.00	-1.00	1	2536
10:14:08	71.90	72.10	72.10	-0.90	1	2535
10:14:02	71.90	72.10	72.10	-0.90	5	2534
10:14:02	72.00	72.20	72.00	-1.00	88	2529
10:14:02	72.00	72.20	72.00	-1.00	31	2441
10:14:00	72.00	72.20	72.00	-1.00	1	2410
10:14:00	72.10	72.20	72.10	-0.90	5	2409
10:14:00	72.10	72.20	72.10	-0.90	67	2404
10:13:56	72.10	72.20	72.10	-0.90	1	2337
10:13:55	72.20	72.30	72.20	-0.80	1	2336
10:13:50	72.20	72.30	72.20	-0.80	2	2335
10:13:50	72.20	72.30	72.20	-0.80	1	2333
10:13:26	72.20	72.40	72.20	-0.80	9	2332
10:13:26	72.20	72.40	72.20	-0.80	1	2323
10:13:19	72.20	72.30	72.20	-0.80	47	2322
10:13:19	72.30	72.40	72.30	-0.70	1	2275
10:13:05	72.30	72.40	72.30	-0.70	1	2274
10:13:00	72.30	72.40	72.30	-0.70	2	2273
10:12:23	72.20	72.30	72.30	-0.70	1	2271
10:11:58	72.30	72.40	72.30	-0.70	1	2270
10:11:49	72.20	72.30	72.30	-0.70	1	2269
10:11:45	72.30	72.40	72.30	-0.70	1	2268
10:11:26	72.30	72.50	72.30	-0.70	1	2267
10:11:05	72.20	72.30	72.30	-0.70	1	2266
10:10:45	72.30	72.50	72.30	-0.70	1	2265
10:10:43	72.30	72.50	72.30	-0.70	1	2264
10:10:34	72.30	72.40	72.30	-0.70	1	2263
10:10:22	72.30	72.50	72.30	-0.70	4	2262
10:10:22	72.40	72.50	72.40	-0.60	7	2258
10:10:06	72.40	72.50	72.50	-0.50	1	2251
10:10:01	72.40	72.50	72.50	-0.50	1	2250
10:09:59	72.40	72.50	72.50	-0.50	2	2249
10:08:08	72.50	72.60	72.50	-0.50	1	2247
10:07:28	72.40	72.60	72.60	-0.40	5	2246
10:06:17	72.30	72.40	72.40	-0.60	1	2241
10:06:17	72.40	72.60	72.40	-0.60	4	2240
10:06:16	72.40	72.60	72.40	-0.60	1	2236
10:06:06	72.40	72.60	72.40	-0.60	1	2235
10:05:20	72.40	72.60	72.40	-0.60	1	2234
10:05:06	72.40	72.60	72.40	-0.60	1	2233
10:05:06	72.40	72.60	72.40	-0.60	1	2232
10:04:28	72.30	72.40	72.40	-0.60	1	2231
10:04:18	72.40	72.60	72.40	-0.60	3	2230
10:02:57	72.40	72.60	72.40	-0.60	1	2227
10:02:42	72.50	72.60	72.50	-0.50	2	2226
10:02:29	72.30	72.40	72.40	-0.60	1	2224
10:01:57	72.30	72.50	72.30	-0.70	1	2223
10:01:48	72.30	72.50	72.30	-0.70	1	2222
10:01:30	72.30	72.40	72.30	-0.70	7	2221
10:01:30	72.30	72.40	72.30	-0.70	5	2214
10:01:25	72.40	72.50	72.40	-0.60	2	2209
10:01:16	72.40	72.60	72.40	-0.60	3	2207
10:01:06	72.40	72.60	72.40	-0.60	1	2204
10:01:05	72.30	72.50	72.50	-0.50	8	2203
10:01:02	72.40	72.50	72.40	-0.60	1	2195
10:00:35	72.20	72.40	72.50	-0.50	7	2194
10:00:35	72.20	72.40	72.40	-0.60	3	2187
10:00:32	72.20	72.40	72.40	-0.60	5	2184
10:00:31	72.30	72.40	72.30	-0.70	1	2179
10:00:29	72.30	72.50	72.30	-0.70	1	2178
10:00:29	72.20	72.40	72.50	-0.50	1	2177
10:00:29	72.20	72.40	72.40	-0.60	4	2176
10:00:17	72.30	72.40	72.30	-0.70	1	2172
10:00:13	72.20	72.40	72.40	-0.60	2	2171
10:00:13	72.20	72.30	72.30	-0.70	1	2169
10:00:11	72.20	72.30	72.30	-0.70	6	2168
10:00:11	72.30	72.40	72.30	-0.70	4	2162
10:00:11	72.30	72.40	72.30	-0.70	30	2158
09:59:59	72.40	72.50	72.40	-0.60	2	2128
09:59:59	72.40	72.50	72.40	-0.60	6	2126
09:59:59	72.40	72.50	72.40	-0.60	2	2120
09:59:50	72.40	72.50	72.50	-0.50	2	2118
09:59:16	72.50	72.60	72.50	-0.50	6	2116
09:59:16	72.50	72.60	72.50	-0.50	14	2110
09:58:50	72.50	72.60	72.60	-0.40	1	2096
09:58:32	72.50	72.60	72.60	-0.40	1	2095
09:57:42	72.60	72.70	72.60	-0.40	14	2094
09:57:42	72.70	72.80	72.70	-0.30	3	2080
09:56:58	72.80	72.90	72.80	-0.20	6	2077
09:56:44	72.80	72.90	72.90	-0.10	1	2071
09:56:43	72.90	73.00	72.90	-0.10	2	2070
09:56:43	72.90	73.00	72.90	-0.10	6	2068
09:56:43	72.80	72.90	72.90	-0.10	1	2062
09:56:43	72.90	73.00	72.90	-0.10	1	2061
09:56:36	72.80	73.00	72.80	-0.20	1	2060
09:56:29	72.90	73.00	72.90	-0.10	17	2059
09:56:29	72.90	73.00	72.90	-0.10	2	2042
09:56:29	72.90	73.00	72.90	-0.10	32	2040
09:56:29	72.80	72.90	72.90	-0.10	15	2008
09:56:11	72.80	72.90	72.80	-0.20	1	1993
09:55:41	72.80	72.90	72.90	-0.10	2	1992
09:55:34	72.80	72.90	72.90	-0.10	2	1990
09:54:08	72.70	72.90	72.90	-0.10	1	1988
09:53:59	72.70	72.80	72.80	-0.20	1	1987
09:53:13	72.80	72.90	72.80	-0.20	1	1986
09:52:55	72.80	72.90	72.90	-0.10	1	1985
09:52:55	72.80	72.90	72.80	-0.20	1	1984
09:52:47	72.80	72.90	72.80	-0.20	1	1983
09:51:30	72.80	72.90	72.80	-0.20	1	1982
09:51:16	72.60	72.70	72.70	-0.30	5	1981
09:51:16	72.60	72.70	72.70	-0.30	1	1976
09:50:12	72.60	72.80	72.80	-0.20	1	1975
09:50:06	72.70	72.80	72.70	-0.30	1	1974
09:50:06	72.70	72.80	72.80	-0.20	7	1973
09:50:06	72.60	72.80	72.60	-0.40	1	1966
09:50:06	72.60	72.80	72.60	-0.40	1	1965
09:50:06	72.70	72.80	72.70	-0.30	2	1964
09:50:06	72.80	72.90	72.80	-0.20	21	1962
09:50:06	72.80	72.90	72.80	-0.20	2	1941
09:50:06	72.80	72.90	72.80	-0.20	45	1939
09:49:49	72.80	72.90	72.90	-0.10	1	1894
09:49:32	72.80	72.90	72.80	-0.20	1	1893
09:49:23	72.70	72.80	72.80	-0.20	7	1892
09:49:22	72.70	72.80	72.80	-0.20	1	1885
09:48:58	72.70	72.80	72.80	-0.20	5	1884
09:48:12	72.70	72.80	72.80	-0.20	1	1879
09:47:45	72.60	72.70	72.70	-0.30	1	1878
09:47:45	72.60	72.70	72.70	-0.30	9	1877
09:47:26	72.60	72.70	72.70	-0.30	1	1868
09:47:08	72.60	72.70	72.70	-0.30	1	1867
09:46:55	72.60	72.70	72.70	-0.30	1	1866
09:46:55	72.60	72.70	72.70	-0.30	1	1865
09:46:42	72.60	72.70	72.70	-0.30	2	1864
09:46:31	72.60	72.70	72.70	-0.30	1	1862
09:46:26	72.70	72.80	72.70	-0.30	2	1861
09:46:06	72.70	72.80	72.70	-0.30	1	1859
09:45:03	72.70	72.80	72.70	-0.30	1	1858
09:44:25	72.50	72.70	72.70	-0.30	3	1857
09:44:18	72.60	72.70	72.60	-0.40	1	1854
09:44:11	72.60	72.70	72.60	-0.40	2	1853
09:44:11	72.50	72.60	72.60	-0.40	2	1851
09:43:23	72.40	72.50	72.60	-0.40	1	1849
09:43:23	72.40	72.50	72.50	-0.50	1	1848
09:43:17	72.50	72.60	72.50	-0.50	9	1847
09:43:12	72.50	72.60	72.60	-0.40	1	1838
09:43:10	72.50	72.60	72.50	-0.50	1	1837
09:42:57	72.50	72.60	72.50	-0.50	1	1836
09:42:52	72.50	72.60	72.50	-0.50	2	1835
09:42:34	72.40	72.50	72.50	-0.50	5	1833
09:42:20	72.40	72.50	72.40	-0.60	1	1828
09:42:03	72.30	72.50	72.30	-0.70	1	1827
09:42:00	72.40	72.50	72.40	-0.60	15	1826
09:42:00	72.40	72.50	72.40	-0.60	2	1811
09:41:56	72.40	72.50	72.40	-0.60	4	1809
09:41:54	72.40	72.60	72.40	-0.60	4	1805
09:41:50	72.50	72.60	72.50	-0.50	1	1801
09:41:46	72.40	72.60	72.40	-0.60	1	1800
09:41:44	72.40	72.60	72.40	-0.60	3	1799
09:41:42	72.50	72.60	72.50	-0.50	2	1796
09:41:42	72.50	72.60	72.50	-0.50	45	1794
09:41:38	72.50	72.70	72.50	-0.50	2	1749
09:41:20	72.60	72.70	72.50	-0.50	2	1747
09:41:20	72.60	72.70	72.60	-0.40	2	1745
09:41:14	72.60	72.70	72.60	-0.40	1	1743
09:40:57	72.60	72.70	72.60	-0.40	4	1742
09:40:57	72.60	72.70	72.60	-0.40	2	1738
09:40:57	72.60	72.70	72.60	-0.40	1	1736
09:40:57	72.60	72.70	72.60	-0.40	1	1735
09:40:57	72.50	72.60	72.60	-0.40	3	1734
09:40:23	72.50	72.60	72.50	-0.50	1	1731
09:40:17	72.50	72.70	72.50	-0.50	7	1730
09:40:12	72.50	72.70	72.50	-0.50	1	1723
09:40:12	72.50	72.70	72.70	-0.30	6	1722
09:40:05	72.50	72.70	72.50	-0.50	1	1716
09:39:51	72.50	72.70	72.50	-0.50	3	1715
09:39:50	72.60	72.70	72.60	-0.40	11	1712
09:39:50	72.60	72.70	72.60	-0.40	2	1701
09:39:50	72.60	72.70	72.60	-0.40	1	1699
09:39:46	72.60	72.70	72.60	-0.40	1	1698
09:39:43	72.60	72.70	72.60	-0.40	1	1697
09:39:42	72.60	72.70	72.60	-0.40	1	1696
09:39:41	72.60	72.70	72.60	-0.40	2	1695
09:39:30	72.60	72.80	72.60	-0.40	3	1693
09:39:30	72.70	72.80	72.70	-0.30	4	1690
09:39:27	72.60	72.80	72.60	-0.40	1	1686
09:39:12	72.70	72.80	72.70	-0.30	1	1685
09:39:09	72.60	72.70	72.70	-0.30	1	1684
09:38:59	72.70	72.80	72.70	-0.30	1	1683
09:38:54	72.60	72.70	72.70	-0.30	1	1682
09:38:50	72.60	72.70	72.70	-0.30	1	1681
09:38:39	72.60	72.70	72.60	-0.40	1	1680
09:38:30	72.60	72.70	72.60	-0.40	1	1679
09:38:22	72.60	72.70	72.60	-0.40	26	1678
09:38:21	72.60	72.70	72.60	-0.40	1	1652
09:38:13	72.60	72.70	72.60	-0.40	1	1651
09:38:06	72.70	72.80	72.70	-0.30	1	1650
09:38:06	72.70	72.80	72.70	-0.30	1	1649
09:38:06	72.70	72.80	72.70	-0.30	4	1648
09:38:06	72.70	72.80	72.70	-0.30	16	1644
09:38:06	72.70	72.80	72.70	-0.30	1	1628
09:37:39	72.70	72.80	72.70	-0.30	1	1627
09:37:30	72.70	72.80	72.80	-0.20	2	1626
09:37:30	72.80	72.90	72.80	-0.20	12	1624
09:37:30	72.80	72.90	72.80	-0.20	2	1612
09:37:30	72.80	72.90	72.80	-0.20	1	1610
09:37:30	72.80	72.90	72.80	-0.20	2	1609
09:37:30	72.80	72.90	72.80	-0.20	3	1607
09:37:30	72.80	72.90	72.80	-0.20	7	1604
09:37:17	72.80	73.00	72.80	-0.20	1	1597
09:37:02	72.90	73.00	72.90	-0.10	3	1596
09:36:30	72.80	72.90	72.90	-0.10	1	1593
09:36:27	72.90	73.00	72.90	-0.10	1	1592
09:36:26	72.80	72.90	72.80	-0.20	4	1591
09:36:26	72.80	72.90	72.90	-0.10	1	1587
09:36:26	72.90	73.00	72.90	-0.10	1	1586
09:36:17	72.80	73.00	73.00	0	1	1585
09:36:11	73.00	73.10	73.00	0	2	1584
09:36:11	72.80	73.00	73.00	0	8	1582
09:35:43	72.80	73.00	72.80	-0.20	2	1574
09:35:40	72.80	72.90	72.80	-0.20	1	1572
09:35:39	72.90	73.00	72.90	-0.10	1	1571
09:35:32	72.80	72.90	72.90	-0.10	1	1570
09:35:17	72.90	73.00	72.90	-0.10	2	1569
09:35:17	72.90	73.00	72.90	-0.10	1	1567
09:35:13	72.90	73.00	72.90	-0.10	1	1566
09:35:04	72.80	72.90	72.90	-0.10	2	1565
09:34:59	72.80	72.90	72.80	-0.20	2	1563
09:34:52	72.80	72.90	72.90	-0.10	1	1561
09:34:36	72.80	72.90	72.90	-0.10	1	1560
09:34:16	72.90	73.00	72.90	-0.10	1	1559
09:34:13	72.80	72.90	72.90	-0.10	3	1558
09:34:06	72.80	72.90	72.90	-0.10	1	1555
09:34:02	72.80	72.90	72.90	-0.10	1	1554
09:33:57	72.80	72.90	72.90	-0.10	1	1553
09:33:53	72.80	72.90	72.90	-0.10	1	1552
09:33:47	72.80	72.90	72.90	-0.10	1	1551
09:33:46	72.80	72.90	72.90	-0.10	1	1550
09:33:43	72.80	72.90	72.80	-0.20	1	1549
09:32:18	72.70	72.80	72.80	-0.20	1	1548
09:32:16	72.80	72.90	72.80	-0.20	1	1547
09:32:16	72.80	72.90	72.80	-0.20	1	1546
09:32:07	72.80	72.90	72.80	-0.20	1	1545
09:31:56	72.70	72.90	72.70	-0.30	2	1544
09:31:12	72.80	72.90	72.80	-0.20	3	1542
09:30:55	72.60	72.70	72.70	-0.30	12	1539
09:30:55	72.70	72.90	72.70	-0.30	3	1527
09:30:50	72.70	72.90	72.70	-0.30	1	1524
09:30:43	72.70	72.80	72.70	-0.30	1	1523
09:30:43	72.70	72.80	72.70	-0.30	1	1522
09:30:42	72.60	72.70	72.70	-0.30	6	1521
09:30:31	72.60	72.70	72.70	-0.30	1	1515
09:30:22	72.70	72.90	72.70	-0.30	9	1514
09:30:13	72.70	72.90	72.90	-0.10	1	1505
09:30:05	72.80	72.90	72.80	-0.20	1	1504
09:30:05	72.80	72.90	72.80	-0.20	1	1503
09:29:59	72.80	72.90	72.80	-0.20	1	1502
09:29:46	72.80	72.90	72.80	-0.20	1	1501
09:29:46	72.80	72.90	72.70	-0.30	6	1500
09:29:46	72.80	72.90	72.80	-0.20	1	1494
09:29:46	72.80	72.90	72.80	-0.20	15	1493
09:29:44	72.80	72.90	72.80	-0.20	1	1478
09:29:12	72.80	72.90	72.90	-0.10	1	1477
09:29:11	72.80	72.90	72.80	-0.20	4	1476
09:29:01	72.80	72.90	72.90	-0.10	1	1472
09:28:28	72.80	72.90	72.90	-0.10	1	1471
09:28:18	72.80	72.90	72.90	-0.10	1	1470
09:28:05	72.80	72.90	72.80	-0.20	5	1469
09:27:53	72.80	72.90	72.80	-0.20	1	1464
09:27:42	72.80	72.90	72.90	-0.10	5	1463
09:27:34	72.80	72.90	72.80	-0.20	1	1458
09:27:34	72.80	72.90	72.80	-0.20	1	1457
09:27:33	72.80	72.90	72.80	-0.20	1	1456
09:27:29	72.80	72.90	72.80	-0.20	1	1455
09:27:27	72.80	72.90	72.90	-0.10	4	1454
09:27:25	72.80	72.90	72.80	-0.20	7	1450
09:27:22	72.90	73.00	72.90	-0.10	24	1443
09:27:22	73.00	73.10	73.00	0	37	1419
09:27:21	73.00	73.10	73.00	0	1	1382
09:27:05	73.00	73.10	73.00	0	2	1381
09:26:54	73.10	73.20	73.10	+0.10	1	1379
09:26:45	73.10	73.20	73.10	+0.10	32	1378
09:26:36	73.10	73.30	73.10	+0.10	1	1346
09:26:28	73.20	73.30	73.20	+0.20	2	1345
09:26:21	73.20	73.30	73.20	+0.20	3	1343
09:26:21	73.20	73.30	73.20	+0.20	1	1340
09:26:06	73.20	73.30	73.20	+0.20	15	1339
09:25:53	73.20	73.40	73.40	+0.40	1	1324
09:25:32	73.30	73.40	73.30	+0.30	1	1323
09:25:12	73.30	73.40	73.30	+0.30	1	1322
09:24:45	73.30	73.40	73.30	+0.30	1	1321
09:24:45	73.20	73.30	73.30	+0.30	3	1320
09:24:44	73.20	73.30	73.20	+0.20	1	1317
09:24:41	73.20	73.30	73.20	+0.20	4	1316
09:24:30	73.10	73.20	73.20	+0.20	6	1312
09:24:28	73.10	73.20	73.20	+0.20	2	1306
09:24:11	73.10	73.20	73.10	+0.10	1	1304
09:24:03	73.10	73.20	73.20	+0.20	2	1303
09:23:55	73.10	73.20	73.20	+0.20	1	1301
09:23:53	73.10	73.20	73.20	+0.20	1	1300
09:23:51	73.10	73.20	73.20	+0.20	1	1299
09:23:51	73.10	73.20	73.20	+0.20	1	1298
09:23:37	73.10	73.20	73.20	+0.20	1	1297
09:23:15	73.10	73.20	73.20	+0.20	1	1296
09:23:07	73.20	73.30	73.20	+0.20	2	1295
09:22:59	73.20	73.30	73.20	+0.20	1	1293
09:22:31	73.00	73.10	73.10	+0.10	2	1292
09:22:31	73.10	73.30	73.10	+0.10	1	1290
09:22:27	73.20	73.40	73.20	+0.20	1	1289
09:22:11	73.20	73.40	73.10	+0.10	12	1288
09:22:11	73.20	73.40	73.20	+0.20	3	1276
09:22:00	73.20	73.30	73.30	+0.30	1	1273
09:21:54	73.20	73.30	73.20	+0.20	1	1272
09:21:48	73.20	73.40	73.20	+0.20	6	1271
09:21:47	73.30	73.40	73.30	+0.30	11	1265
09:21:23	73.30	73.40	73.30	+0.30	2	1254
09:21:19	73.30	73.40	73.40	+0.40	2	1252
09:21:10	73.30	73.40	73.30	+0.30	1	1250
09:21:00	73.30	73.40	73.40	+0.40	1	1249
09:20:48	73.30	73.40	73.40	+0.40	1	1248
09:20:46	73.30	73.40	73.30	+0.30	1	1247
09:20:24	73.30	73.40	73.30	+0.30	1	1246
09:19:55	73.30	73.50	73.30	+0.30	1	1245
09:19:55	73.30	73.50	73.30	+0.30	1	1244
09:19:45	73.40	73.50	73.40	+0.40	1	1243
09:19:45	73.30	73.40	73.40	+0.40	5	1242
09:19:44	73.40	73.60	73.40	+0.40	37	1237
09:19:44	73.50	73.60	73.50	+0.50	9	1200
09:19:19	73.50	73.70	73.70	+0.70	1	1191
09:19:16	73.60	73.70	73.60	+0.60	1	1190
09:19:16	73.60	73.70	73.60	+0.60	7	1189
09:19:12	73.70	73.80	73.70	+0.70	3	1182
09:19:12	73.70	73.80	73.70	+0.70	1	1179
09:18:58	73.70	73.80	73.70	+0.70	1	1178
09:18:24	73.70	73.80	73.70	+0.70	1	1177
09:18:19	73.60	73.80	73.60	+0.60	1	1176
09:18:09	73.70	73.80	73.70	+0.70	2	1175
09:18:02	73.70	73.80	73.70	+0.70	4	1173
09:18:02	73.70	73.80	73.70	+0.70	6	1169
09:17:57	73.70	73.80	73.80	+0.80	3	1163
09:17:53	73.60	73.70	73.70	+0.70	5	1160
09:17:51	73.60	73.70	73.70	+0.70	1	1155
09:17:49	73.60	73.70	73.70	+0.70	1	1154
09:17:49	73.60	73.70	73.70	+0.70	1	1153
09:17:44	73.60	73.70	73.70	+0.70	1	1152
09:17:36	73.60	73.70	73.70	+0.70	1	1151
09:17:27	73.50	73.60	73.60	+0.60	10	1150
09:16:58	73.40	73.50	73.50	+0.50	1	1140
09:16:47	73.40	73.50	73.50	+0.50	1	1139
09:16:47	73.40	73.50	73.50	+0.50	1	1138
09:16:44	73.40	73.50	73.50	+0.50	1	1137
09:16:43	73.40	73.50	73.50	+0.50	1	1136
09:16:41	73.40	73.50	73.50	+0.50	1	1135
09:16:39	73.40	73.50	73.50	+0.50	1	1134
09:16:39	73.40	73.50	73.50	+0.50	2	1133
09:16:36	73.40	73.50	73.50	+0.50	2	1131
09:16:31	73.40	73.50	73.50	+0.50	1	1129
09:16:27	73.40	73.50	73.50	+0.50	1	1128
09:16:19	73.50	73.60	73.50	+0.50	1	1127
09:16:19	73.50	73.60	73.50	+0.50	1	1126
09:16:15	73.50	73.60	73.50	+0.50	1	1125
09:16:14	73.50	73.60	73.50	+0.50	1	1124
09:15:56	73.40	73.60	73.40	+0.40	8	1123
09:15:27	73.40	73.60	73.40	+0.40	1	1115
09:15:20	73.40	73.50	73.50	+0.50	7	1114
09:14:49	73.40	73.50	73.40	+0.40	1	1107
09:14:34	73.40	73.50	73.40	+0.40	1	1106
09:14:25	73.20	73.30	73.30	+0.30	2	1105
09:14:25	73.20	73.30	73.30	+0.30	2	1103
09:14:08	73.00	73.20	73.20	+0.20	1	1101
09:13:55	73.00	73.10	73.00	0	1	1100
09:13:40	73.00	73.20	73.00	0	1	1099
09:13:33	73.00	73.20	73.00	0	1	1098
09:13:32	73.00	73.20	73.00	0	1	1097
09:13:30	73.00	73.10	73.00	0	1	1096
09:13:21	73.00	73.10	73.00	0	1	1095
09:13:21	73.00	73.10	73.00	0	1	1094
09:13:21	73.00	73.20	73.00	0	15	1093
09:13:21	73.00	73.20	73.00	0	3	1078
09:13:21	73.00	73.20	73.00	0	11	1075
09:13:21	73.10	73.20	73.10	+0.10	6	1064
09:13:08	73.10	73.20	73.20	+0.20	1	1058
09:12:41	73.10	73.30	73.30	+0.30	2	1057
09:12:35	73.10	73.30	73.30	+0.30	1	1055
09:12:21	73.10	73.30	73.30	+0.30	1	1054
09:12:12	73.20	73.30	73.20	+0.20	8	1053
09:12:07	73.20	73.30	73.30	+0.30	1	1045
09:11:43	73.30	73.40	73.30	+0.30	1	1044
09:11:41	73.30	73.40	73.30	+0.30	1	1043
09:11:39	73.20	73.30	73.30	+0.30	1	1042
09:11:19	73.00	73.20	73.30	+0.30	4	1041
09:11:19	73.00	73.20	73.20	+0.20	1	1037
09:11:18	73.00	73.20	73.20	+0.20	1	1036
09:11:17	73.10	73.30	73.00	0	11	1035
09:11:17	73.10	73.30	73.10	+0.10	11	1024
09:11:14	73.10	73.30	73.10	+0.10	1	1013
09:11:14	73.10	73.30	73.30	+0.30	1	1012
09:11:07	73.10	73.30	73.10	+0.10	1	1011
09:11:06	73.10	73.20	73.20	+0.20	1	1010
09:11:03	73.10	73.20	73.10	+0.10	1	1009
09:11:01	73.10	73.30	73.10	+0.10	6	1008
09:10:45	73.10	73.30	73.10	+0.10	14	1002
09:10:43	73.20	73.40	73.20	+0.20	10	988
09:10:40	73.30	73.40	73.30	+0.30	1	978
09:10:40	73.30	73.40	73.30	+0.30	1	977
09:10:40	73.40	73.50	73.40	+0.40	7	976
09:10:39	73.40	73.50	73.40	+0.40	1	969
09:10:31	73.20	73.30	73.30	+0.30	2	968
09:10:31	73.20	73.30	73.30	+0.30	3	966
09:10:31	73.20	73.30	73.30	+0.30	3	963
09:10:31	73.20	73.30	73.30	+0.30	1	960
09:10:31	73.20	73.30	73.30	+0.30	1	959
09:10:28	73.20	73.40	73.40	+0.40	5	958
09:10:27	73.30	73.40	73.30	+0.30	12	953
09:10:24	73.30	73.40	73.40	+0.40	1	941
09:10:21	73.30	73.40	73.30	+0.30	1	940
09:10:16	73.40	73.50	73.40	+0.40	4	939
09:09:51	73.40	73.50	73.40	+0.40	3	935
09:09:43	73.30	73.40	73.40	+0.40	2	932
09:09:41	73.30	73.40	73.40	+0.40	1	930
09:09:29	73.30	73.50	73.30	+0.30	1	929
09:09:29	73.30	73.50	73.30	+0.30	1	928
09:09:29	73.30	73.50	73.30	+0.30	1	927
09:09:29	73.40	73.50	73.40	+0.40	2	926
09:09:27	73.50	73.60	73.50	+0.50	5	924
09:09:27	73.50	73.60	73.50	+0.50	1	919
09:09:18	73.50	73.60	73.50	+0.50	1	918
09:09:18	73.50	73.60	73.60	+0.60	1	917
09:09:12	73.50	73.60	73.60	+0.60	1	916
09:09:10	73.60	73.70	73.60	+0.60	1	915
09:09:10	73.60	73.70	73.60	+0.60	4	914
09:09:10	73.60	73.70	73.60	+0.60	5	910
09:09:10	73.60	73.70	73.60	+0.60	1	905
09:09:07	73.60	73.70	73.60	+0.60	5	904
09:09:03	73.60	73.70	73.60	+0.60	1	899
09:08:58	73.60	73.70	73.60	+0.60	1	898
09:08:56	73.60	73.70	73.60	+0.60	3	897
09:08:55	73.60	73.70	73.60	+0.60	1	894
09:08:47	73.60	73.70	73.60	+0.60	1	893
09:08:45	73.60	73.70	73.60	+0.60	1	892
09:08:41	73.60	73.70	73.60	+0.60	2	891
09:08:34	73.70	73.80	73.70	+0.70	1	889
09:08:33	73.70	73.80	73.70	+0.70	2	888
09:08:28	73.80	73.90	73.80	+0.80	1	886
09:08:27	73.80	73.90	73.80	+0.80	2	885
09:08:26	73.80	73.90	73.80	+0.80	1	883
09:08:16	73.80	73.90	73.80	+0.80	1	882
09:08:14	73.80	73.90	73.90	+0.90	1	881
09:08:13	73.80	74.00	73.80	+0.80	1	880
09:08:13	73.80	74.00	74.00	+1.00	1	879
09:08:11	73.90	74.00	73.80	+0.80	1	878
09:08:11	73.90	74.00	73.90	+0.90	2	877
09:08:07	73.80	73.90	73.90	+0.90	1	875
09:08:00	73.80	74.00	74.00	+1.00	2	874
09:08:00	73.80	73.90	73.90	+0.90	2	872
09:07:48	73.90	74.00	73.90	+0.90	1	870
09:07:48	73.90	74.00	73.90	+0.90	1	869
09:07:37	73.90	74.00	73.90	+0.90	1	868
09:07:37	73.90	74.00	73.90	+0.90	2	867
09:07:36	74.00	74.10	74.00	+1.00	18	865
09:07:29	74.00	74.20	74.20	+1.20	1	847
09:07:29	74.10	74.20	74.10	+1.10	9	846
09:07:15	74.20	74.30	74.20	+1.20	1	837
09:07:13	74.20	74.30	74.20	+1.20	1	836
09:07:10	74.20	74.30	74.20	+1.20	3	835
09:07:10	74.20	74.30	74.20	+1.20	1	832
09:07:08	74.20	74.30	74.20	+1.20	1	831
09:07:06	74.20	74.30	74.20	+1.20	1	830
09:07:04	74.20	74.40	74.20	+1.20	1	829
09:07:03	74.20	74.40	74.20	+1.20	2	828
09:07:02	74.20	74.40	74.20	+1.20	1	826
09:07:01	74.30	74.40	74.30	+1.30	1	825
09:07:00	74.20	74.30	74.30	+1.30	6	824
09:06:54	74.20	74.30	74.20	+1.20	1	818
09:06:54	74.20	74.30	74.20	+1.20	1	817
09:06:52	74.20	74.30	74.30	+1.30	1	816
09:06:52	74.20	74.30	74.30	+1.30	2	815
09:06:45	74.20	74.30	74.20	+1.20	1	813
09:06:39	74.30	74.40	74.30	+1.30	11	812
09:06:34	74.30	74.40	74.40	+1.40	1	801
09:06:22	74.30	74.40	74.30	+1.30	5	800
09:06:18	74.30	74.40	74.40	+1.40	1	795
09:06:11	74.30	74.50	74.50	+1.50	2	794
09:06:09	74.40	74.60	74.40	+1.40	6	792
09:06:09	74.40	74.60	74.40	+1.40	1	786
09:06:06	74.50	74.60	74.50	+1.50	1	785
09:06:06	74.50	74.60	74.50	+1.50	1	784
09:06:06	74.40	74.50	74.50	+1.50	1	783
09:06:05	74.50	74.60	74.50	+1.50	1	782
09:06:05	74.50	74.60	74.50	+1.50	1	781
09:06:05	74.40	74.50	74.50	+1.50	4	780
09:05:59	74.50	74.60	74.50	+1.50	4	776
09:05:59	74.50	74.60	74.50	+1.50	1	772
09:05:54	74.40	74.60	74.40	+1.40	1	771
09:05:52	74.50	74.60	74.50	+1.50	1	770
09:05:47	74.40	74.50	74.50	+1.50	2	769
09:05:41	74.50	74.60	74.50	+1.50	1	767
09:05:41	74.50	74.60	74.50	+1.50	1	766
09:05:38	74.50	74.60	74.50	+1.50	1	765
09:05:33	74.50	74.60	74.50	+1.50	1	764
09:05:33	74.50	74.60	74.50	+1.50	1	763
09:05:25	74.50	74.60	74.50	+1.50	5	762
09:05:18	74.60	74.70	74.60	+1.60	1	757
09:05:17	74.60	74.70	74.60	+1.60	1	756
09:05:14	74.60	74.70	74.60	+1.60	1	755
09:05:13	74.60	74.70	74.60	+1.60	1	754
09:05:11	74.50	74.60	74.60	+1.60	1	753
09:05:10	74.50	74.60	74.60	+1.60	1	752
09:05:09	74.50	74.60	74.60	+1.60	1	751
09:05:08	74.50	74.60	74.50	+1.50	1	750
09:05:03	74.50	74.60	74.50	+1.50	2	749
09:05:02	74.50	74.60	74.50	+1.50	1	747
09:05:00	74.50	74.70	74.70	+1.70	1	746
09:05:00	74.50	74.60	74.60	+1.60	1	745
09:05:00	74.50	74.60	74.50	+1.50	4	744
09:04:59	74.50	74.60	74.50	+1.50	1	740
09:04:54	74.50	74.60	74.50	+1.50	1	739
09:04:50	74.40	74.60	74.40	+1.40	1	738
09:04:47	74.40	74.70	74.40	+1.40	1	737
09:04:43	74.30	74.40	74.40	+1.40	1	736
09:04:43	74.40	74.50	74.40	+1.40	12	735
09:04:39	74.40	74.50	74.50	+1.50	1	723
09:04:35	74.40	74.50	74.40	+1.40	1	722
09:04:34	74.50	74.70	74.50	+1.50	2	721
09:04:33	74.50	74.70	74.50	+1.50	1	719
09:04:32	74.60	74.70	74.60	+1.60	1	718
09:04:30	74.60	74.70	74.60	+1.60	1	717
09:04:30	74.50	74.60	74.60	+1.60	2	716
09:04:29	74.50	74.60	74.50	+1.50	4	714
09:04:28	74.50	74.60	74.60	+1.60	1	710
09:04:24	74.70	74.80	74.70	+1.70	4	709
09:04:24	74.70	74.80	74.70	+1.70	2	705
09:04:23	74.70	74.80	74.70	+1.70	1	703
09:04:23	74.60	74.70	74.70	+1.70	1	702
09:04:19	74.60	74.70	74.70	+1.70	1	701
09:04:14	74.60	74.70	74.60	+1.60	1	700
09:04:11	74.50	74.60	74.60	+1.60	2	699
09:04:10	74.40	74.60	74.70	+1.70	5	697
09:04:10	74.40	74.60	74.60	+1.60	10	692
09:04:10	74.50	74.60	74.50	+1.50	1	682
09:04:08	74.60	74.70	74.60	+1.60	5	681
09:04:00	74.40	74.60	74.70	+1.70	1	676
09:04:00	74.40	74.60	74.60	+1.60	10	675
09:04:00	74.40	74.50	74.50	+1.50	11	665
09:03:57	74.40	74.50	74.50	+1.50	1	654
09:03:57	74.40	74.50	74.50	+1.50	1	653
09:03:57	74.30	74.40	74.40	+1.40	8	652
09:03:57	74.30	74.40	74.40	+1.40	2	644
09:03:51	74.30	74.40	74.40	+1.40	1	642
09:03:49	74.30	74.40	74.40	+1.40	2	641
09:03:49	74.30	74.40	74.40	+1.40	2	639
09:03:45	74.30	74.40	74.40	+1.40	1	637
09:03:44	74.40	74.50	74.40	+1.40	1	636
09:03:42	74.40	74.50	74.40	+1.40	1	635
09:03:34	74.30	74.40	74.40	+1.40	1	634
09:03:34	74.30	74.40	74.40	+1.40	5	633
09:03:30	74.30	74.40	74.20	+1.20	3	628
09:03:30	74.30	74.40	74.30	+1.30	7	625
09:03:28	74.40	74.50	74.40	+1.40	2	618
09:03:16	74.40	74.50	74.50	+1.50	1	616
09:03:14	74.40	74.50	74.50	+1.50	1	615
09:03:13	74.30	74.50	74.50	+1.50	1	614
09:03:05	74.30	74.50	74.50	+1.50	2	613
09:03:03	74.40	74.50	74.40	+1.40	1	611
09:03:00	74.40	74.60	74.60	+1.60	1	610
09:03:00	74.40	74.50	74.50	+1.50	3	609
09:02:56	74.50	74.60	74.50	+1.50	9	606
09:02:54	74.60	74.70	74.60	+1.60	1	597
09:02:53	74.50	74.60	74.60	+1.60	1	596
09:02:49	74.60	74.70	74.60	+1.60	1	595
09:02:49	74.60	74.70	74.60	+1.60	1	594
09:02:49	74.60	74.70	74.60	+1.60	1	593
09:02:43	74.50	74.60	74.60	+1.60	2	592
09:02:37	74.50	74.60	74.50	+1.50	1	590
09:02:36	74.50	74.60	74.50	+1.50	1	589
09:02:33	74.40	74.70	74.70	+1.70	3	588
09:02:32	74.60	74.70	74.60	+1.60	2	585
09:02:32	74.70	74.80	74.70	+1.70	8	583
09:02:30	74.70	74.80	74.70	+1.70	1	575
09:02:26	74.70	74.80	74.70	+1.70	10	574
09:02:23	74.80	74.90	74.80	+1.80	8	564
09:02:23	74.80	74.90	74.80	+1.80	3	556
09:02:19	74.80	74.90	74.80	+1.80	1	553
09:02:19	74.80	74.90	74.80	+1.80	2	552
09:02:19	74.80	74.90	74.80	+1.80	1	550
09:02:18	74.80	74.90	74.80	+1.80	1	549
09:02:17	74.80	74.90	74.80	+1.80	1	548
09:02:17	74.80	74.90	74.80	+1.80	1	547
09:02:16	74.80	74.90	74.80	+1.80	1	546
09:02:13	74.80	74.90	74.80	+1.80	1	545
09:02:13	74.80	74.90	74.80	+1.80	2	544
09:02:13	74.80	74.90	74.80	+1.80	1	542
09:02:11	74.80	74.90	74.80	+1.80	3	541
09:02:10	74.80	74.90	74.80	+1.80	5	538
09:02:10	74.80	74.90	74.80	+1.80	2	533
09:02:02	74.80	74.90	74.80	+1.80	8	531
09:02:02	74.80	74.90	74.80	+1.80	1	523
09:02:00	74.80	74.90	74.90	+1.90	1	522
09:02:00	74.80	74.90	74.90	+1.90	1	521
09:02:00	74.80	74.90	74.90	+1.90	1	520
09:02:00	74.80	74.90	74.90	+1.90	9	519
09:02:00	74.80	74.90	74.90	+1.90	9	510
09:02:00	74.70	74.90	74.70	+1.70	2	501
09:02:00	74.70	74.80	74.80	+1.80	13	499
09:02:00	74.40	74.60	74.70	+1.70	12	486
09:02:00	74.40	74.60	74.60	+1.60	29	474
09:02:00	74.40	74.50	74.50	+1.50	56	445
09:01:55	74.40	74.50	74.40	+1.40	1	389
09:01:55	74.40	74.50	74.50	+1.50	1	388
09:01:55	74.30	74.40	74.40	+1.40	12	387
09:01:54	74.30	74.40	74.40	+1.40	3	375
09:01:54	74.30	74.40	74.40	+1.40	1	372
09:01:52	74.30	74.40	74.30	+1.30	1	371
09:01:50	74.30	74.40	74.30	+1.30	1	370
09:01:50	74.30	74.40	74.30	+1.30	1	369
09:01:50	74.30	74.40	74.30	+1.30	5	368
09:01:49	74.30	74.40	74.40	+1.40	1	363
09:01:49	74.30	74.40	74.30	+1.30	1	362
09:01:48	74.30	74.40	74.30	+1.30	1	361
09:01:48	74.30	74.40	74.30	+1.30	1	360
09:01:46	74.30	74.40	74.30	+1.30	1	359
09:01:46	74.30	74.40	74.30	+1.30	1	358
09:01:46	74.30	74.40	74.30	+1.30	1	357
09:01:42	74.30	74.40	74.30	+1.30	5	356
09:01:38	74.30	74.40	74.30	+1.30	1	351
09:01:37	74.30	74.40	74.40	+1.40	3	350
09:01:35	74.30	74.40	74.40	+1.40	1	347
09:01:34	74.30	74.40	74.40	+1.40	1	346
09:01:32	74.30	74.40	74.40	+1.40	1	345
09:01:30	74.30	74.40	74.40	+1.40	1	344
09:01:27	74.30	74.40	74.40	+1.40	2	343
09:01:25	74.30	74.40	74.30	+1.30	1	341
09:01:23	74.30	74.40	74.40	+1.40	1	340
09:01:23	74.30	74.40	74.40	+1.40	1	339
09:01:21	74.30	74.40	74.40	+1.40	1	338
09:01:19	74.30	74.40	74.30	+1.30	2	337
09:01:17	74.30	74.40	74.40	+1.40	1	335
09:01:15	74.30	74.40	74.40	+1.40	1	334
09:01:15	74.30	74.40	74.40	+1.40	1	333
09:01:15	74.30	74.40	74.40	+1.40	1	332
09:01:14	74.30	74.40	74.40	+1.40	2	331
09:01:12	74.30	74.40	74.40	+1.40	4	329
09:01:12	74.30	74.40	74.40	+1.40	3	325
09:01:10	74.30	74.40	74.40	+1.40	1	322
09:01:10	74.20	74.30	74.30	+1.30	5	321
09:01:10	74.20	74.30	74.30	+1.30	4	316
09:01:10	74.20	74.30	74.30	+1.30	23	312
09:01:10	74.20	74.30	74.30	+1.30	8	289
09:01:09	74.10	74.20	74.20	+1.20	27	281
09:01:06	74.10	74.20	74.20	+1.20	3	254
09:01:05	74.10	74.20	74.20	+1.20	1	251
09:01:04	74.10	74.20	74.20	+1.20	1	250
09:01:01	74.10	74.20	74.10	+1.10	2	249
09:01:01	74.10	74.20	74.20	+1.20	2	247
09:01:01	74.00	74.10	74.10	+1.10	36	245
09:01:00	74.00	74.10	74.10	+1.10	1	209
09:01:00	74.00	74.10	74.10	+1.10	1	208
09:01:00	73.90	74.00	74.00	+1.00	48	207
09:00:58	73.90	74.00	74.00	+1.00	6	159
09:00:58	73.90	74.00	74.00	+1.00	1	153
09:00:56	73.90	74.00	73.90	+0.90	4	152
09:00:49	73.80	73.90	73.90	+0.90	16	148
09:00:49	73.80	73.90	73.90	+0.90	1	132
09:00:49	73.80	73.90	73.90	+0.90	1	131
09:00:49	73.80	73.90	73.90	+0.90	13	130
09:00:45	73.80	73.90	73.90	+0.90	1	117
09:00:45	73.70	73.80	73.80	+0.80	24	116
09:00:44	73.70	73.80	73.80	+0.80	1	92
09:00:44	73.70	73.80	73.80	+0.80	1	91
09:00:41	73.60	73.70	73.70	+0.70	2	90
09:00:40	73.60	73.70	73.70	+0.70	1	88
09:00:40	73.60	73.70	73.70	+0.70	1	87
09:00:40	73.60	73.70	73.70	+0.70	1	86
09:00:40	73.70	73.80	73.70	+0.70	1	85
09:00:38	73.60	73.70	73.70	+0.70	1	84
09:00:37	73.60	73.70	73.70	+0.70	1	83
09:00:37	73.60	73.70	73.70	+0.70	5	82
09:00:31	73.60	73.80	73.80	+0.80	1	77
09:00:29	73.70	73.80	73.60	+0.60	6	76
09:00:29	73.70	73.80	73.70	+0.70	1	70
09:00:28	73.60	73.80	73.80	+0.80	1	69
09:00:28	73.70	73.80	73.80	+0.80	1	68
09:00:26	73.70	73.80	73.60	+0.60	2	67
09:00:26	73.70	73.80	73.70	+0.70	1	65
09:00:24	73.60	73.70	73.70	+0.70	1	64
09:00:22	73.60	73.70	73.70	+0.70	2	63
09:00:20	73.60	73.70	73.70	+0.70	2	61
09:00:20	73.60	73.80	73.80	+0.80	1	59
09:00:20	73.70	73.80	73.80	+0.80	1	58
09:00:16	73.70	73.80	73.80	+0.80	2	57
09:00:16	73.70	73.80	73.70	+0.70	1	55
09:00:07	--	--	73.70	+0.70	54	54

　

其他人也逛...

App Store Card $ 6000 - 數位序號

麥當勞十塊麥克鷄塊即享券

家樂福5075元好禮即享券(餘額型)

全家3000元虛擬禮物卡

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

PChome 購物儲值3,000元

MyCard 1000點虛擬點數卡

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Double A-多功能影印紙A4 80G (5包/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

家樂福100元好禮即享券(餘額型)

DJI OSMO POCKET 4 全能套裝

MacBook Air 15 M5 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【歐股盤後】收漲

達方通過8億元投資佺璟科技　布...

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

‧國銀新南向授信前4月大增2301億...
‧【能源盤後】重挫
‧外資買超494億元連3買　加碼004...

加密貨幣

比特幣BTC	76548.85	-432.28	-0.56%
以太幣ETH	2086.16	-11.83	-0.56%
瑞波幣XRP	1.34	-0.01	-0.74%
比特幣現金BCH	345.37	-1.48	-0.43%
萊特幣LTC	52.20	-0.57	-1.07%
卡達幣ADA	0.240387	0.00	-0.72%
波場幣TRX	0.374334	0.01	2.53%
恆星幣XLM	0.147990	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。