最新[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。熱門[公告] 萬年清:公告本公司將召開投資人可參與之重大訊息記者會

更新報價

青　雲 (5386) 電腦/周邊設備上櫃

75.00 ▲+3.40 +4.75% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.40	2,324	75.00	2	75.30	3	73.00	76.50	72.30	71.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:00:31	75.00	75.10	75.10	+3.50	1	2327
12:00:15	74.90	75.00	75.00	+3.40	1	2326
12:00:13	75.00	75.30	75.00	+3.40	1	2325
11:59:46	74.90	75.00	75.00	+3.40	1	2324
11:59:46	74.90	75.00	75.00	+3.40	3	2323
11:59:46	75.00	75.30	75.00	+3.40	3	2320
11:59:43	75.00	75.30	75.00	+3.40	1	2317
11:59:32	75.00	75.30	75.00	+3.40	2	2316
11:59:32	74.90	75.20	75.20	+3.60	1	2314
11:59:03	74.90	75.20	74.90	+3.30	2	2313
11:58:54	75.00	75.20	75.00	+3.40	3	2311
11:58:39	75.00	75.30	75.00	+3.40	2	2308
11:58:35	75.00	75.30	75.00	+3.40	1	2306
11:57:49	75.20	75.30	75.00	+3.40	1	2305
11:57:49	75.20	75.30	75.10	+3.50	3	2304
11:57:49	75.20	75.30	75.20	+3.60	1	2301
11:57:46	75.20	75.30	75.20	+3.60	1	2300
11:57:11	75.40	75.50	75.40	+3.80	1	2299
11:56:32	75.50	75.60	75.50	+3.90	1	2298
11:56:24	75.50	75.60	75.50	+3.90	2	2297
11:56:21	75.50	75.60	75.50	+3.90	1	2295
11:56:06	75.60	75.70	75.60	+4.00	1	2294
11:55:55	75.60	75.70	75.60	+4.00	1	2293
11:55:35	75.50	75.70	75.70	+4.10	1	2292
11:55:35	75.50	75.80	75.50	+3.90	1	2291
11:55:28	75.50	75.70	75.90	+4.30	1	2290
11:55:28	75.50	75.70	75.80	+4.20	1	2289
11:55:28	75.50	75.70	75.70	+4.10	1	2288
11:55:20	75.80	75.90	75.80	+4.20	2	2287
11:55:20	75.40	75.80	75.80	+4.20	3	2285
11:55:13	75.70	75.90	75.70	+4.10	1	2282
11:55:10	75.80	75.90	75.80	+4.20	1	2281
11:55:06	75.70	75.80	75.80	+4.20	8	2280
11:55:06	75.20	75.80	75.80	+4.20	5	2272
11:55:03	75.20	75.70	75.70	+4.10	1	2267
11:54:52	75.50	75.60	75.70	+4.10	2	2266
11:54:52	75.50	75.60	75.60	+4.00	1	2264
11:54:52	75.60	75.70	75.60	+4.00	2	2263
11:54:52	75.50	75.60	75.60	+4.00	1	2261
11:54:51	75.20	75.50	75.50	+3.90	1	2260
11:54:48	75.10	75.50	75.60	+4.00	1	2259
11:54:48	75.10	75.50	75.50	+3.90	2	2258
11:54:47	75.50	75.60	75.50	+3.90	4	2256
11:54:45	75.50	75.60	75.50	+3.90	1	2252
11:54:32	75.50	75.60	75.50	+3.90	1	2251
11:54:30	75.50	75.60	75.50	+3.90	3	2250
11:54:25	75.50	75.60	75.50	+3.90	1	2247
11:54:25	75.50	75.60	75.50	+3.90	1	2246
11:54:19	75.40	75.50	75.50	+3.90	5	2245
11:54:16	75.20	75.40	75.50	+3.90	8	2240
11:54:16	75.20	75.40	75.40	+3.80	2	2232
11:54:14	75.20	75.30	75.30	+3.70	1	2230
11:54:03	75.00	75.20	75.20	+3.60	1	2229
11:54:02	75.00	75.20	75.20	+3.60	5	2228
11:53:56	75.00	75.10	75.10	+3.50	1	2223
11:53:55	75.00	75.20	75.20	+3.60	2	2222
11:53:43	74.80	75.10	75.10	+3.50	8	2220
11:53:43	74.80	75.00	75.00	+3.40	32	2212
11:53:43	74.70	74.90	74.90	+3.30	11	2180
11:53:35	74.70	74.80	74.80	+3.20	4	2169
11:53:00	74.60	74.80	74.80	+3.20	1	2165
11:52:59	74.50	74.70	74.70	+3.10	4	2164
11:52:42	74.40	74.60	74.60	+3.00	2	2160
11:51:49	74.40	74.50	74.50	+2.90	1	2158
11:51:47	74.40	74.70	74.40	+2.80	4	2157
11:50:36	74.50	74.80	74.50	+2.90	1	2153
11:49:33	74.80	74.90	74.80	+3.20	1	2152
11:49:23	74.80	74.90	74.80	+3.20	1	2151
11:48:31	74.60	74.80	74.80	+3.20	1	2150
11:48:28	74.80	74.90	74.80	+3.20	1	2149
11:48:15	74.90	75.00	74.90	+3.30	1	2148
11:48:01	74.80	74.90	74.90	+3.30	1	2147
11:47:56	74.80	74.90	74.90	+3.30	1	2146
11:47:53	74.90	75.00	74.90	+3.30	4	2145
11:47:48	74.90	75.00	74.90	+3.30	1	2141
11:47:47	74.90	75.00	75.00	+3.40	1	2140
11:47:31	74.90	75.00	74.90	+3.30	1	2139
11:47:29	74.90	75.00	75.00	+3.40	1	2138
11:47:21	74.90	75.00	74.90	+3.30	1	2137
11:47:16	74.90	75.00	75.00	+3.40	3	2136
11:47:12	74.90	75.00	74.90	+3.30	1	2133
11:46:52	74.80	75.00	74.80	+3.20	1	2132
11:46:43	74.90	75.00	74.90	+3.30	1	2131
11:46:39	74.80	74.90	74.90	+3.30	1	2130
11:46:28	74.80	74.90	74.90	+3.30	3	2129
11:46:24	74.70	74.80	74.80	+3.20	1	2126
11:46:22	74.70	74.80	74.80	+3.20	1	2125
11:46:15	74.70	74.80	74.80	+3.20	5	2124
11:46:15	74.60	74.70	74.70	+3.10	3	2119
11:46:15	74.50	74.60	74.70	+3.10	14	2116
11:46:15	74.50	74.60	74.60	+3.00	3	2102
11:46:15	74.60	74.70	74.60	+3.00	2	2099
11:46:03	74.70	74.80	74.70	+3.10	3	2097
11:45:31	74.70	74.80	74.70	+3.10	1	2094
11:44:59	74.50	74.70	74.70	+3.10	4	2093
11:44:49	74.50	74.70	74.50	+2.90	1	2089
11:44:45	74.50	74.60	74.60	+3.00	5	2088
11:44:33	74.40	74.50	74.50	+2.90	1	2083
11:44:33	74.40	74.50	74.50	+2.90	1	2082
11:44:23	74.40	74.50	74.40	+2.80	1	2081
11:44:13	74.30	74.40	74.40	+2.80	1	2080
11:43:45	74.30	74.40	74.40	+2.80	2	2079
11:43:31	74.30	74.40	74.40	+2.80	3	2077
11:43:30	74.40	74.50	74.40	+2.80	2	2074
11:43:20	74.50	74.60	74.50	+2.90	6	2072
11:43:15	74.60	74.70	74.60	+3.00	2	2066
11:43:07	74.60	74.80	74.60	+3.00	1	2064
11:43:01	74.70	74.80	74.70	+3.10	6	2063
11:42:57	74.70	74.80	74.70	+3.10	2	2057
11:42:13	74.70	74.90	74.70	+3.10	1	2055
11:42:03	74.70	74.90	74.70	+3.10	1	2054
11:41:47	74.70	74.90	74.70	+3.10	1	2053
11:41:44	74.70	74.90	74.70	+3.10	1	2052
11:41:20	74.60	74.70	74.70	+3.10	1	2051
11:41:20	74.70	74.90	74.70	+3.10	2	2050
11:41:16	74.70	74.80	74.80	+3.20	4	2048
11:41:11	74.60	74.70	74.70	+3.10	1	2044
11:41:08	74.70	74.80	74.70	+3.10	1	2043
11:41:04	74.70	74.80	74.70	+3.10	2	2042
11:40:45	74.70	74.90	74.70	+3.10	1	2040
11:40:37	74.70	74.90	74.70	+3.10	1	2039
11:40:18	74.70	74.90	74.90	+3.30	5	2038
11:39:55	74.70	74.90	74.90	+3.30	1	2033
11:39:49	74.70	74.90	74.90	+3.30	1	2032
11:39:44	74.70	74.80	74.80	+3.20	4	2031
11:39:33	74.60	74.80	74.80	+3.20	1	2027
11:39:32	74.50	74.60	74.60	+3.00	4	2026
11:39:32	74.50	74.60	74.60	+3.00	1	2022
11:39:32	74.50	74.60	74.60	+3.00	1	2021
11:39:20	74.30	74.50	74.50	+2.90	7	2020
11:39:11	74.20	74.40	74.40	+2.80	1	2013
11:39:05	74.20	74.40	74.40	+2.80	1	2012
11:38:59	74.30	74.50	74.30	+2.70	1	2011
11:38:46	74.20	74.40	74.40	+2.80	3	2010
11:38:07	74.10	74.30	74.30	+2.70	1	2007
11:37:54	74.10	74.30	74.30	+2.70	1	2006
11:37:52	74.30	74.40	74.30	+2.70	4	2005
11:37:21	74.30	74.50	74.20	+2.60	3	2001
11:37:21	74.30	74.50	74.30	+2.70	2	1998
11:37:17	74.30	74.40	74.40	+2.80	1	1996
11:37:17	74.30	74.40	74.40	+2.80	3	1995
11:37:15	74.30	74.40	74.30	+2.70	2	1992
11:37:13	74.30	74.40	74.40	+2.80	2	1990
11:37:08	74.40	74.50	74.40	+2.80	2	1988
11:36:55	74.40	74.50	74.50	+2.90	1	1986
11:36:43	74.30	74.40	74.40	+2.80	1	1985
11:36:40	74.30	74.40	74.40	+2.80	1	1984
11:36:33	74.30	74.40	74.40	+2.80	1	1983
11:36:28	74.30	74.40	74.40	+2.80	2	1982
11:36:24	74.30	74.40	74.40	+2.80	1	1980
11:36:19	74.30	74.40	74.40	+2.80	2	1979
11:36:17	74.30	74.40	74.40	+2.80	1	1977
11:36:16	74.30	74.40	74.40	+2.80	4	1976
11:36:16	74.30	74.40	74.40	+2.80	2	1972
11:36:11	74.20	74.40	74.40	+2.80	1	1970
11:36:05	74.40	74.50	74.40	+2.80	3	1969
11:36:01	74.40	74.50	74.40	+2.80	1	1966
11:35:58	74.10	74.40	74.40	+2.80	2	1965
11:35:55	74.40	74.50	74.40	+2.80	1	1963
11:35:53	74.10	74.40	74.40	+2.80	4	1962
11:35:44	74.20	74.40	74.40	+2.80	3	1958
11:35:44	74.10	74.30	74.30	+2.70	6	1955
11:35:44	74.10	74.30	74.30	+2.70	4	1949
11:35:38	73.90	74.30	74.30	+2.70	1	1945
11:35:38	73.90	74.30	74.30	+2.70	1	1944
11:35:38	73.90	74.20	74.20	+2.60	5	1943
11:35:38	73.90	74.20	74.20	+2.60	5	1938
11:35:38	73.80	74.10	74.10	+2.50	1	1933
11:35:33	73.90	74.20	73.90	+2.30	1	1932
11:35:31	73.80	74.00	74.00	+2.40	9	1931
11:35:31	73.80	74.00	74.00	+2.40	5	1922
11:35:28	73.80	74.00	73.80	+2.20	1	1917
11:35:25	73.70	74.00	74.00	+2.40	3	1916
11:35:23	73.70	74.00	73.70	+2.10	1	1913
11:35:20	73.70	74.00	74.00	+2.40	1	1912
11:35:20	73.70	74.00	73.70	+2.10	1	1911
11:35:18	73.80	74.00	73.80	+2.20	1	1910
11:35:15	73.80	74.00	74.00	+2.40	5	1909
11:35:15	73.70	73.90	74.00	+2.40	17	1904
11:35:15	73.70	73.90	73.90	+2.30	3	1887
11:35:11	73.80	73.90	73.80	+2.20	1	1884
11:35:00	73.60	73.90	73.90	+2.30	1	1883
11:34:56	73.60	73.80	73.80	+2.20	6	1882
11:33:22	73.50	73.80	73.50	+1.90	1	1876
11:33:21	73.50	73.80	73.80	+2.20	1	1875
11:33:21	73.50	73.60	73.60	+2.00	7	1874
11:33:21	73.50	73.60	73.60	+2.00	3	1867
11:33:21	73.40	73.50	73.50	+1.90	35	1864
11:33:21	73.20	73.40	73.40	+1.80	4	1829
11:33:19	73.20	73.30	73.30	+1.70	2	1825
11:33:19	73.20	73.30	73.30	+1.70	1	1823
11:33:02	73.20	73.30	73.30	+1.70	2	1822
11:32:47	73.20	73.30	73.30	+1.70	1	1820
11:31:12	73.30	73.40	73.30	+1.70	1	1819
11:30:02	73.20	73.40	73.40	+1.80	1	1818
11:26:21	73.20	73.40	73.20	+1.60	1	1817
11:23:26	73.20	73.50	73.20	+1.60	1	1816
11:23:24	73.20	73.40	73.40	+1.80	3	1815
11:23:13	73.30	73.40	73.30	+1.70	1	1812
11:22:52	73.30	73.40	73.30	+1.70	1	1811
11:22:10	73.20	73.40	73.40	+1.80	1	1810
11:21:38	73.10	73.40	73.40	+1.80	8	1809
11:21:35	73.10	73.30	73.30	+1.70	4	1801
11:21:35	73.00	73.20	73.20	+1.60	3	1797
11:21:35	73.00	73.20	73.00	+1.40	2	1794
11:21:27	73.00	73.10	73.10	+1.50	3	1792
11:19:03	73.00	73.20	72.90	+1.30	6	1789
11:19:03	73.00	73.20	73.00	+1.40	4	1783
11:14:26	72.90	73.00	73.00	+1.40	2	1779
11:14:26	72.90	73.00	73.00	+1.40	1	1777
11:12:56	73.00	73.20	73.00	+1.40	2	1776
11:11:37	72.90	73.20	72.90	+1.30	1	1774
11:11:35	73.00	73.20	73.00	+1.40	2	1773
11:08:00	72.90	73.00	73.00	+1.40	1	1771
11:06:24	73.00	73.20	73.00	+1.40	1	1770
11:04:20	72.90	73.20	72.90	+1.30	1	1769
11:03:53	72.80	72.90	72.90	+1.30	1	1768
11:03:00	72.80	72.90	72.90	+1.30	1	1767
11:02:10	72.70	72.80	72.80	+1.20	3	1766
11:02:08	72.70	72.80	72.80	+1.20	1	1763
10:59:45	72.80	73.00	72.80	+1.20	3	1762
10:56:49	72.80	73.00	72.80	+1.20	1	1759
10:56:34	72.70	72.90	72.90	+1.30	1	1758
10:56:02	72.80	72.90	72.80	+1.20	1	1757
10:55:29	72.80	72.90	72.80	+1.20	1	1756
10:54:46	72.80	73.00	72.80	+1.20	1	1755
10:53:41	72.60	72.80	72.80	+1.20	5	1754
10:52:43	72.70	72.80	72.70	+1.10	1	1749
10:46:17	72.60	72.80	72.60	+1.00	1	1748
10:46:16	72.70	72.80	72.70	+1.10	2	1747
10:43:09	72.70	72.80	72.70	+1.10	4	1745
10:41:48	72.80	73.10	72.80	+1.20	1	1741
10:41:06	72.80	73.20	72.80	+1.20	1	1740
10:41:06	72.90	73.20	72.90	+1.30	1	1739
10:38:18	72.90	73.20	72.90	+1.30	1	1738
10:37:46	72.90	73.10	72.90	+1.30	1	1737
10:36:43	72.70	72.90	72.90	+1.30	2	1736
10:35:14	72.80	73.00	72.80	+1.20	1	1734
10:35:14	72.90	73.00	72.90	+1.30	1	1733
10:33:08	72.90	73.20	72.90	+1.30	2	1732
10:33:08	73.00	73.20	73.00	+1.40	3	1730
10:24:00	73.30	73.40	73.30	+1.70	4	1727
10:23:07	73.30	73.40	73.40	+1.80	1	1723
10:19:46	73.40	73.50	73.40	+1.80	1	1722
10:19:00	73.30	73.50	73.50	+1.90	3	1721
10:18:13	73.30	73.40	73.40	+1.80	5	1718
10:18:13	73.30	73.40	73.40	+1.80	4	1713
10:17:28	73.30	73.40	73.40	+1.80	2	1709
10:17:24	73.30	73.40	73.40	+1.80	1	1707
10:16:54	73.30	73.40	73.40	+1.80	2	1706
10:16:54	73.40	73.50	73.40	+1.80	1	1704
10:16:32	73.40	73.60	73.40	+1.80	1	1703
10:16:28	73.40	73.60	73.40	+1.80	1	1702
10:16:05	73.50	73.60	73.50	+1.90	1	1701
10:15:56	73.40	73.60	73.60	+2.00	1	1700
10:15:49	73.40	73.60	73.60	+2.00	1	1699
10:15:45	73.40	73.60	73.60	+2.00	2	1698
10:15:45	73.30	73.50	73.50	+1.90	20	1696
10:15:39	73.30	73.40	73.40	+1.80	7	1676
10:15:37	73.10	73.20	73.30	+1.70	3	1669
10:15:37	73.10	73.20	73.20	+1.60	1	1666
10:15:37	73.20	73.30	73.20	+1.60	4	1665
10:15:14	73.00	73.20	73.20	+1.60	7	1661
10:15:14	72.90	73.10	73.10	+1.50	2	1654
10:15:06	72.90	73.10	73.10	+1.50	1	1652
10:15:06	72.90	73.00	73.00	+1.40	1	1651
10:15:06	72.90	73.00	73.00	+1.40	1	1650
10:14:49	72.90	73.00	73.00	+1.40	2	1649
10:14:17	72.80	72.90	72.90	+1.30	2	1647
10:14:09	72.80	72.90	72.90	+1.30	5	1645
10:14:02	72.70	72.90	72.90	+1.30	1	1640
10:12:48	72.90	73.10	72.90	+1.30	1	1639
10:12:36	73.00	73.20	73.00	+1.40	3	1638
10:12:12	73.00	73.20	73.20	+1.60	4	1635
10:11:59	73.00	73.10	73.10	+1.50	1	1631
10:11:46	73.00	73.10	73.00	+1.40	1	1630
10:09:34	73.00	73.10	73.00	+1.40	1	1629
10:09:20	73.00	73.10	73.00	+1.40	1	1628
10:08:54	72.90	73.00	73.00	+1.40	2	1627
10:08:31	72.70	72.90	72.90	+1.30	1	1625
10:08:31	72.70	72.80	72.80	+1.20	2	1624
10:08:31	72.50	72.70	72.70	+1.10	15	1622
10:08:14	72.50	72.60	72.60	+1.00	1	1607
10:07:02	72.50	72.60	72.60	+1.00	2	1606
10:06:48	72.50	72.60	72.60	+1.00	1	1604
10:06:37	72.60	72.70	72.60	+1.00	4	1603
10:06:37	72.60	72.70	72.60	+1.00	4	1599
10:06:37	72.60	72.70	72.60	+1.00	4	1595
10:06:13	72.60	72.70	72.60	+1.00	1	1591
10:06:09	72.50	72.60	72.60	+1.00	2	1590
10:06:04	72.50	72.60	72.50	+0.90	2	1588
10:06:00	72.50	72.60	72.50	+0.90	1	1586
10:05:55	72.60	72.70	72.60	+1.00	1	1585
10:05:39	72.50	72.70	72.70	+1.10	3	1584
10:05:28	72.50	72.70	72.70	+1.10	1	1581
10:04:59	72.50	72.60	72.60	+1.00	4	1580
10:03:21	72.40	72.60	72.60	+1.00	2	1576
10:03:07	72.30	72.40	72.40	+0.80	4	1574
10:02:59	72.20	72.30	72.30	+0.70	4	1570
10:02:49	72.20	72.30	72.30	+0.70	1	1566
10:01:52	72.20	72.30	72.30	+0.70	1	1565
10:01:50	72.20	72.30	72.30	+0.70	1	1564
10:01:42	72.20	72.30	72.30	+0.70	2	1563
10:01:30	72.20	72.30	72.30	+0.70	1	1561
10:01:23	72.20	72.30	72.30	+0.70	2	1560
10:01:21	72.30	72.50	72.30	+0.70	10	1558
10:01:16	72.40	72.50	72.40	+0.80	1	1548
10:00:54	72.40	72.50	72.40	+0.80	9	1547
10:00:52	72.50	72.60	72.50	+0.90	4	1538
10:00:03	72.50	72.70	72.50	+0.90	2	1534
09:59:35	72.60	72.70	72.60	+1.00	1	1532
09:58:56	72.60	72.70	72.60	+1.00	3	1531
09:57:43	72.50	72.60	72.60	+1.00	1	1528
09:57:35	72.40	72.50	72.50	+0.90	3	1527
09:57:35	72.40	72.50	72.50	+0.90	1	1524
09:57:32	72.40	72.50	72.50	+0.90	1	1523
09:57:27	72.40	72.50	72.50	+0.90	1	1522
09:57:27	72.40	72.50	72.50	+0.90	3	1521
09:57:27	72.40	72.50	72.50	+0.90	8	1518
09:57:19	72.40	72.50	72.50	+0.90	1	1510
09:55:52	72.40	72.50	72.50	+0.90	1	1509
09:55:50	72.40	72.50	72.50	+0.90	1	1508
09:55:37	72.40	72.50	72.40	+0.80	1	1507
09:55:29	72.40	72.50	72.40	+0.80	1	1506
09:54:52	72.30	72.40	72.40	+0.80	1	1505
09:54:49	72.30	72.40	72.40	+0.80	1	1504
09:54:48	72.30	72.40	72.40	+0.80	3	1503
09:54:25	72.30	72.40	72.30	+0.70	1	1500
09:54:20	72.30	72.40	72.30	+0.70	1	1499
09:54:20	72.30	72.40	72.30	+0.70	5	1498
09:53:48	72.40	72.50	72.40	+0.80	1	1493
09:53:46	72.40	72.50	72.40	+0.80	2	1492
09:53:08	72.30	72.40	72.40	+0.80	1	1490
09:52:55	72.40	72.50	72.40	+0.80	1	1489
09:52:41	72.40	72.50	72.40	+0.80	1	1488
09:52:34	72.40	72.60	72.40	+0.80	1	1487
09:52:34	72.50	72.60	72.50	+0.90	5	1486
09:52:34	72.50	72.60	72.50	+0.90	2	1481
09:52:33	72.50	72.70	72.50	+0.90	2	1479
09:52:33	72.50	72.70	72.50	+0.90	1	1477
09:52:33	72.60	72.70	72.60	+1.00	8	1476
09:52:33	72.60	72.70	72.60	+1.00	1	1468
09:52:33	72.60	72.70	72.60	+1.00	1	1467
09:52:33	72.70	72.80	72.70	+1.10	17	1466
09:52:33	72.70	72.80	72.70	+1.10	10	1449
09:50:50	72.80	73.00	72.80	+1.20	12	1439
09:50:50	72.90	73.00	72.90	+1.30	2	1427
09:47:33	72.90	73.00	72.90	+1.30	1	1425
09:47:33	72.90	73.00	72.90	+1.30	1	1424
09:45:46	72.80	73.00	73.00	+1.40	1	1423
09:42:59	72.80	72.90	72.80	+1.20	5	1422
09:42:59	72.80	72.90	72.80	+1.20	1	1417
09:42:59	72.90	73.00	72.90	+1.30	9	1416
09:42:59	72.90	73.00	72.90	+1.30	1	1407
09:42:04	72.80	72.90	72.90	+1.30	4	1406
09:41:36	72.90	73.00	72.90	+1.30	1	1402
09:41:31	72.90	73.00	72.90	+1.30	1	1401
09:41:05	72.90	73.00	72.90	+1.30	1	1400
09:40:48	72.80	72.90	72.90	+1.30	1	1399
09:39:39	72.70	72.80	72.80	+1.20	1	1398
09:39:36	72.80	72.90	72.80	+1.20	1	1397
09:39:25	72.80	72.90	72.80	+1.20	1	1396
09:39:12	72.80	72.90	72.80	+1.20	1	1395
09:39:12	72.80	72.90	72.80	+1.20	1	1394
09:39:12	72.80	73.00	72.80	+1.20	11	1393
09:39:10	72.80	73.00	73.00	+1.40	2	1382
09:39:09	72.90	73.00	72.90	+1.30	8	1380
09:39:09	73.00	73.10	73.00	+1.40	4	1372
09:39:09	73.00	73.10	73.00	+1.40	6	1368
09:39:01	73.00	73.10	73.00	+1.40	1	1362
09:38:51	73.00	73.10	73.00	+1.40	2	1361
09:38:46	73.00	73.10	73.10	+1.50	1	1359
09:38:37	73.00	73.10	73.10	+1.50	1	1358
09:38:19	73.00	73.10	73.10	+1.50	1	1357
09:38:03	73.00	73.10	73.00	+1.40	1	1356
09:37:28	73.00	73.10	73.10	+1.50	1	1355
09:37:25	73.00	73.10	73.00	+1.40	1	1354
09:37:23	73.00	73.10	73.10	+1.50	2	1353
09:37:23	73.00	73.10	73.00	+1.40	1	1351
09:37:03	73.00	73.10	73.00	+1.40	2	1350
09:37:02	73.00	73.10	73.00	+1.40	1	1348
09:36:54	73.00	73.10	73.00	+1.40	1	1347
09:36:48	73.10	73.20	73.10	+1.50	3	1346
09:36:34	73.10	73.20	73.10	+1.50	1	1343
09:36:26	73.10	73.30	73.10	+1.50	2	1342
09:36:22	73.20	73.30	73.20	+1.60	1	1340
09:36:21	73.20	73.30	73.20	+1.60	1	1339
09:36:21	73.20	73.30	73.20	+1.60	1	1338
09:36:21	73.30	73.40	73.30	+1.70	8	1337
09:35:58	73.30	73.50	73.30	+1.70	1	1329
09:35:49	73.40	73.50	73.40	+1.80	2	1328
09:35:46	73.40	73.50	73.40	+1.80	1	1326
09:35:30	73.50	73.60	73.50	+1.90	4	1325
09:35:27	73.50	73.60	73.60	+2.00	1	1321
09:35:08	73.50	73.60	73.60	+2.00	2	1320
09:34:57	73.50	73.60	73.60	+2.00	2	1318
09:34:47	73.60	73.70	73.60	+2.00	1	1316
09:34:39	73.60	73.70	73.70	+2.10	1	1315
09:34:28	73.60	73.70	73.70	+2.10	1	1314
09:34:06	73.70	73.80	73.70	+2.10	1	1313
09:34:04	73.60	73.70	73.70	+2.10	7	1312
09:34:03	73.40	73.60	73.60	+2.00	4	1305
09:34:03	73.40	73.60	73.60	+2.00	3	1301
09:34:03	73.30	73.50	73.50	+1.90	10	1298
09:33:22	73.20	73.40	73.40	+1.80	1	1288
09:33:19	73.40	73.50	73.40	+1.80	1	1287
09:33:19	73.30	73.40	73.40	+1.80	3	1286
09:33:09	73.20	73.40	73.40	+1.80	3	1283
09:32:51	73.20	73.40	73.40	+1.80	2	1280
09:32:46	73.30	73.40	73.30	+1.70	1	1278
09:32:41	73.20	73.30	73.30	+1.70	5	1277
09:32:41	73.10	73.20	73.20	+1.60	5	1272
09:32:37	73.00	73.10	73.10	+1.50	4	1267
09:32:18	73.00	73.10	73.00	+1.40	1	1263
09:32:00	73.00	73.20	73.00	+1.40	2	1262
09:31:10	73.10	73.20	73.10	+1.50	1	1260
09:30:40	73.00	73.10	73.10	+1.50	3	1259
09:30:22	73.00	73.10	73.10	+1.50	1	1256
09:30:03	72.90	73.10	73.10	+1.50	2	1255
09:30:01	73.00	73.10	73.00	+1.40	1	1253
09:30:01	73.00	73.10	73.00	+1.40	3	1252
09:30:01	73.10	73.20	73.10	+1.50	2	1249
09:30:00	73.00	73.10	73.10	+1.50	2	1247
09:29:57	73.00	73.10	73.00	+1.40	1	1245
09:29:36	72.90	73.00	73.00	+1.40	1	1244
09:29:32	72.90	73.00	73.00	+1.40	1	1243
09:29:27	72.90	73.00	73.00	+1.40	1	1242
09:29:12	72.80	72.90	72.90	+1.30	1	1241
09:29:09	72.80	73.00	72.80	+1.20	1	1240
09:29:09	72.90	73.00	72.90	+1.30	3	1239
09:29:09	73.00	73.10	73.00	+1.40	1	1236
09:29:09	73.00	73.10	73.00	+1.40	1	1235
09:29:08	73.00	73.10	73.10	+1.50	1	1234
09:28:59	72.90	73.00	73.00	+1.40	1	1233
09:28:59	72.90	73.00	73.00	+1.40	3	1232
09:28:59	72.90	73.00	73.00	+1.40	10	1229
09:28:49	72.90	73.00	73.00	+1.40	1	1219
09:28:37	72.80	73.00	73.00	+1.40	5	1218
09:28:02	72.90	73.00	72.90	+1.30	1	1213
09:27:59	72.80	73.00	72.80	+1.20	3	1212
09:27:50	72.90	73.00	72.90	+1.30	1	1209
09:27:47	72.90	73.00	72.90	+1.30	1	1208
09:27:43	72.90	73.00	72.90	+1.30	1	1207
09:27:27	72.80	73.00	73.00	+1.40	1	1206
09:27:19	72.80	73.00	73.00	+1.40	1	1205
09:27:19	72.90	73.00	72.90	+1.30	1	1204
09:27:03	72.90	73.00	72.90	+1.30	1	1203
09:27:02	72.80	72.90	72.90	+1.30	4	1202
09:26:49	72.70	72.80	72.80	+1.20	1	1198
09:26:43	72.70	72.80	72.70	+1.10	1	1197
09:26:41	72.70	72.90	72.90	+1.30	1	1196
09:26:39	72.70	72.90	72.70	+1.10	1	1195
09:26:14	72.70	72.90	72.70	+1.10	3	1194
09:26:13	72.70	72.80	72.80	+1.20	1	1191
09:26:13	72.60	72.70	72.70	+1.10	1	1190
09:26:07	72.70	72.80	72.70	+1.10	1	1189
09:26:06	72.70	72.80	72.70	+1.10	1	1188
09:26:02	72.80	72.90	72.80	+1.20	1	1187
09:25:55	72.70	72.80	72.80	+1.20	1	1186
09:25:42	72.90	73.00	72.90	+1.30	1	1185
09:25:42	72.90	73.00	72.90	+1.30	1	1184
09:25:42	72.60	72.80	72.90	+1.30	2	1183
09:25:42	72.60	72.80	72.80	+1.20	1	1181
09:25:41	72.80	72.90	72.80	+1.20	2	1180
09:25:34	72.90	73.00	72.90	+1.30	1	1178
09:25:34	72.90	73.00	72.90	+1.30	1	1177
09:25:34	73.00	73.10	73.00	+1.40	15	1176
09:25:34	73.10	73.20	73.10	+1.50	13	1161
09:25:24	73.10	73.30	73.30	+1.70	2	1148
09:25:22	73.10	73.30	73.30	+1.70	1	1146
09:25:21	73.20	73.30	73.20	+1.60	3	1145
09:25:21	73.20	73.40	73.20	+1.60	2	1142
09:25:09	73.20	73.30	73.30	+1.70	1	1140
09:25:07	73.20	73.30	73.30	+1.70	1	1139
09:24:29	73.20	73.30	73.20	+1.60	1	1138
09:24:26	73.20	73.30	73.30	+1.70	1	1137
09:24:24	73.20	73.30	73.20	+1.60	3	1136
09:24:23	73.20	73.30	73.30	+1.70	1	1133
09:24:08	73.20	73.30	73.30	+1.70	1	1132
09:23:56	73.20	73.30	73.20	+1.60	1	1131
09:23:52	73.20	73.30	73.30	+1.70	1	1130
09:23:33	73.20	73.30	73.30	+1.70	4	1129
09:23:30	73.20	73.30	73.30	+1.70	2	1125
09:23:24	73.20	73.30	73.30	+1.70	1	1123
09:23:20	73.10	73.20	73.20	+1.60	1	1122
09:23:20	73.10	73.20	73.20	+1.60	2	1121
09:23:17	73.20	73.40	73.20	+1.60	1	1119
09:23:08	73.20	73.40	73.20	+1.60	1	1118
09:23:07	73.20	73.40	73.20	+1.60	1	1117
09:23:04	73.20	73.40	73.20	+1.60	1	1116
09:22:55	73.20	73.40	73.20	+1.60	1	1115
09:22:45	73.20	73.30	73.30	+1.70	1	1114
09:22:44	73.30	73.40	73.30	+1.70	1	1113
09:22:42	73.20	73.30	73.30	+1.70	1	1112
09:22:40	73.30	73.40	73.30	+1.70	1	1111
09:22:40	73.30	73.40	73.30	+1.70	1	1110
09:22:38	73.30	73.40	73.40	+1.80	1	1109
09:22:38	73.30	73.40	73.30	+1.70	1	1108
09:22:37	73.30	73.40	73.30	+1.70	1	1107
09:22:15	73.20	73.30	73.30	+1.70	1	1106
09:22:04	73.20	73.30	73.20	+1.60	1	1105
09:22:04	73.20	73.30	73.20	+1.60	1	1104
09:22:02	73.20	73.30	73.20	+1.60	1	1103
09:22:00	73.30	73.40	73.30	+1.70	1	1102
09:22:00	73.30	73.40	73.30	+1.70	1	1101
09:22:00	73.40	73.50	73.40	+1.80	5	1100
09:22:00	73.40	73.50	73.40	+1.80	1	1095
09:22:00	73.40	73.50	73.40	+1.80	2	1094
09:22:00	73.40	73.50	73.40	+1.80	1	1092
09:22:00	73.40	73.50	73.40	+1.80	3	1091
09:22:00	73.40	73.60	73.40	+1.80	1	1088
09:21:59	73.40	73.60	73.60	+2.00	1	1087
09:21:58	73.50	73.70	73.50	+1.90	5	1086
09:21:57	73.50	73.80	73.50	+1.90	1	1081
09:21:56	73.60	73.80	73.60	+2.00	2	1080
09:21:56	73.70	73.80	73.70	+2.10	1	1078
09:21:56	73.70	73.80	73.70	+2.10	1	1077
09:21:56	73.70	73.80	73.70	+2.10	1	1076
09:21:56	73.80	73.90	73.80	+2.20	6	1075
09:21:41	73.80	73.90	73.90	+2.30	2	1069
09:21:07	73.80	73.90	73.90	+2.30	1	1067
09:20:59	73.90	74.00	73.90	+2.30	1	1066
09:20:57	73.80	74.00	74.00	+2.40	1	1065
09:20:55	73.80	74.00	74.00	+2.40	2	1064
09:20:44	73.80	74.00	74.00	+2.40	5	1062
09:20:43	73.90	74.00	73.90	+2.30	3	1057
09:20:43	73.90	74.00	73.90	+2.30	1	1054
09:20:17	73.90	74.00	73.90	+2.30	1	1053
09:20:12	73.80	74.00	73.80	+2.20	1	1052
09:20:12	73.80	73.90	73.90	+2.30	5	1051
09:20:12	73.60	73.80	73.80	+2.20	4	1046
09:20:02	73.70	73.80	73.70	+2.10	1	1042
09:19:56	73.60	73.70	73.70	+2.10	1	1041
09:19:54	73.60	73.70	73.70	+2.10	1	1040
09:19:22	73.50	73.70	73.70	+2.10	1	1039
09:18:58	73.50	73.70	73.70	+2.10	5	1038
09:18:55	73.50	73.70	73.50	+1.90	1	1033
09:18:53	73.50	73.70	73.50	+1.90	1	1032
09:18:43	73.60	73.70	73.60	+2.00	1	1031
09:18:41	73.50	73.80	73.50	+1.90	5	1030
09:18:34	73.50	73.60	73.60	+2.00	2	1025
09:18:27	73.50	73.60	73.60	+2.00	1	1023
09:18:24	73.60	73.70	73.60	+2.00	4	1022
09:18:16	73.60	73.70	73.70	+2.10	2	1018
09:18:09	73.60	73.70	73.70	+2.10	1	1016
09:18:07	73.70	73.80	73.70	+2.10	1	1015
09:18:03	73.60	73.70	73.70	+2.10	1	1014
09:18:00	73.70	73.80	73.70	+2.10	1	1013
09:17:35	73.60	73.90	73.90	+2.30	1	1012
09:17:29	73.60	73.90	73.90	+2.30	1	1011
09:17:11	73.50	73.60	73.60	+2.00	1	1010
09:17:11	73.50	73.60	73.60	+2.00	1	1009
09:17:11	73.50	73.60	73.60	+2.00	5	1008
09:17:02	73.40	73.50	73.50	+1.90	2	1003
09:17:02	73.50	73.60	73.50	+1.90	2	1001
09:16:48	73.40	73.60	73.60	+2.00	1	999
09:16:46	73.30	73.50	73.50	+1.90	1	998
09:16:44	73.30	73.50	73.50	+1.90	1	997
09:16:36	73.40	73.80	73.40	+1.80	1	996
09:16:31	73.30	73.60	73.60	+2.00	1	995
09:16:31	73.30	73.60	73.30	+1.70	1	994
09:16:26	73.70	74.00	73.00	+1.40	15	993
09:16:26	73.70	74.00	73.20	+1.60	7	978
09:16:26	73.70	74.00	73.30	+1.70	3	971
09:16:26	73.70	74.00	73.50	+1.90	4	968
09:16:26	73.70	74.00	73.60	+2.00	4	964
09:16:26	73.70	74.00	73.70	+2.10	7	960
09:16:15	73.50	73.70	73.70	+2.10	2	953
09:16:15	73.80	74.00	73.70	+2.10	1	951
09:16:15	73.80	74.00	73.80	+2.20	2	950
09:16:11	73.80	74.00	73.80	+2.20	1	948
09:16:10	73.80	73.90	73.80	+2.20	2	947
09:16:05	73.80	73.90	73.80	+2.20	1	945
09:16:05	73.80	73.90	73.80	+2.20	1	944
09:16:04	73.90	74.00	73.90	+2.30	1	943
09:16:04	73.80	73.90	73.90	+2.30	2	942
09:16:04	73.90	74.00	73.90	+2.30	1	940
09:15:57	73.90	74.00	73.90	+2.30	1	939
09:15:53	73.80	74.10	74.10	+2.50	1	938
09:15:51	73.90	74.00	73.90	+2.30	1	937
09:15:48	74.00	74.20	74.00	+2.40	6	936
09:15:48	74.00	74.20	74.00	+2.40	4	930
09:15:48	74.10	74.20	74.10	+2.50	2	926
09:15:48	74.10	74.30	74.10	+2.50	1	924
09:15:48	74.20	74.30	74.20	+2.60	6	923
09:15:48	74.20	74.30	74.20	+2.60	2	917
09:15:48	74.20	74.30	74.20	+2.60	1	915
09:15:43	74.20	74.40	74.40	+2.80	1	914
09:15:39	74.30	74.40	74.30	+2.70	4	913
09:15:39	74.30	74.50	74.30	+2.70	1	909
09:15:39	74.30	74.40	74.30	+2.70	1	908
09:15:19	74.50	74.60	74.50	+2.90	2	907
09:14:33	74.50	74.90	74.50	+2.90	1	905
09:14:30	74.80	74.90	74.80	+3.20	1	904
09:14:28	74.50	74.80	74.80	+3.20	1	903
09:14:22	74.80	74.90	74.80	+3.20	1	902
09:14:09	74.70	74.80	74.80	+3.20	2	901
09:13:42	74.50	74.70	74.70	+3.10	12	899
09:13:35	74.40	74.60	74.60	+3.00	2	887
09:13:35	74.30	74.50	74.50	+2.90	4	885
09:13:30	74.30	74.50	74.50	+2.90	1	881
09:13:22	74.50	74.60	74.50	+2.90	2	880
09:13:22	74.50	74.60	74.50	+2.90	1	878
09:13:20	74.50	74.60	74.50	+2.90	1	877
09:13:20	74.50	74.60	74.50	+2.90	2	876
09:13:15	74.50	74.60	74.60	+3.00	1	874
09:13:10	74.60	74.70	74.60	+3.00	1	873
09:12:44	74.50	74.70	74.70	+3.10	1	872
09:12:31	74.60	74.90	74.50	+2.90	1	871
09:12:31	74.60	74.90	74.60	+3.00	1	870
09:12:22	74.60	74.70	74.70	+3.10	1	869
09:12:22	74.70	74.90	74.70	+3.10	1	868
09:12:17	74.70	74.90	74.70	+3.10	2	867
09:12:13	74.50	74.80	74.80	+3.20	3	865
09:12:13	74.40	74.50	74.50	+2.90	2	862
09:12:13	74.60	74.80	74.50	+2.90	3	860
09:12:13	74.60	74.80	74.60	+3.00	2	857
09:12:13	74.50	74.70	74.70	+3.10	4	855
09:12:13	74.40	74.60	74.60	+3.00	6	851
09:12:13	74.50	74.60	74.50	+2.90	1	845
09:11:51	74.60	74.70	74.60	+3.00	2	844
09:11:40	74.60	74.70	74.70	+3.10	1	842
09:11:40	74.60	74.70	74.70	+3.10	1	841
09:11:33	74.70	74.80	74.70	+3.10	1	840
09:11:31	74.70	74.80	74.80	+3.20	1	839
09:11:31	74.80	74.90	74.80	+3.20	1	838
09:11:28	74.70	74.80	74.80	+3.20	2	837
09:11:13	74.70	74.80	74.80	+3.20	1	835
09:11:13	74.70	74.80	74.80	+3.20	1	834
09:11:09	74.80	74.90	74.60	+3.00	1	833
09:11:09	74.80	74.90	74.80	+3.20	2	832
09:11:05	74.70	75.00	74.60	+3.00	3	830
09:11:05	74.70	75.00	74.70	+3.10	2	827
09:11:03	74.80	75.00	74.80	+3.20	1	825
09:10:58	74.80	75.00	74.80	+3.20	2	824
09:10:56	74.70	74.90	74.90	+3.30	3	822
09:10:56	74.60	74.80	74.80	+3.20	4	819
09:10:56	74.70	74.80	74.70	+3.10	1	815
09:10:49	74.60	74.80	74.60	+3.00	1	814
09:10:46	74.70	74.80	74.70	+3.10	1	813
09:10:45	74.80	74.90	74.80	+3.20	1	812
09:10:45	74.80	74.90	74.80	+3.20	1	811
09:10:45	74.80	74.90	74.80	+3.20	1	810
09:10:42	74.80	74.90	74.80	+3.20	1	809
09:10:42	74.80	74.90	74.80	+3.20	2	808
09:10:34	74.90	75.00	74.90	+3.30	1	806
09:10:34	74.90	75.00	74.90	+3.30	2	805
09:10:27	75.00	75.10	75.00	+3.40	5	803
09:10:27	75.00	75.10	75.00	+3.40	1	798
09:10:24	75.00	75.10	75.00	+3.40	1	797
09:10:16	75.00	75.10	75.10	+3.50	1	796
09:10:16	75.10	75.20	75.00	+3.40	1	795
09:10:16	75.10	75.20	75.10	+3.50	2	794
09:10:10	75.20	75.30	75.20	+3.60	1	792
09:10:04	75.30	75.40	75.30	+3.70	2	791
09:09:57	75.40	75.60	75.40	+3.80	1	789
09:09:50	75.40	75.60	75.40	+3.80	1	788
09:09:44	75.30	75.70	75.70	+4.10	1	787
09:09:42	75.30	75.60	75.60	+4.00	1	786
09:09:42	75.30	75.70	75.20	+3.60	2	785
09:09:42	75.30	75.70	75.30	+3.70	2	783
09:09:40	75.20	75.70	75.70	+4.10	3	781
09:09:38	75.80	76.00	75.70	+4.10	1	778
09:09:38	75.80	76.00	75.80	+4.20	1	777
09:09:37	75.70	75.80	75.80	+4.20	1	776
09:09:25	75.50	75.70	75.70	+4.10	2	775
09:09:25	75.40	75.60	75.60	+4.00	14	773
09:09:25	75.40	75.50	75.50	+3.90	3	759
09:09:25	75.30	75.40	75.40	+3.80	1	756
09:09:25	75.20	75.30	75.40	+3.80	4	755
09:09:25	75.20	75.30	75.30	+3.70	6	751
09:09:17	75.30	75.40	75.30	+3.70	1	745
09:09:16	75.30	75.40	75.30	+3.70	4	744
09:09:10	75.30	75.40	75.40	+3.80	1	740
09:08:56	75.20	75.40	75.40	+3.80	1	739
09:08:56	75.20	75.30	75.30	+3.70	2	738
09:08:55	75.20	75.30	75.20	+3.60	1	736
09:08:48	75.30	75.50	75.30	+3.70	3	735
09:08:33	75.30	75.60	75.30	+3.70	1	732
09:08:29	75.30	75.50	75.50	+3.90	1	731
09:08:15	75.40	75.60	75.60	+4.00	1	730
09:08:15	75.30	75.50	75.50	+3.90	1	729
09:08:08	75.40	75.70	75.40	+3.80	1	728
09:08:06	75.40	75.50	75.50	+3.90	1	727
09:07:58	75.50	75.70	75.50	+3.90	1	726
09:07:47	75.40	75.50	75.50	+3.90	1	725
09:07:42	75.50	75.70	75.50	+3.90	1	724
09:07:37	75.50	75.80	75.80	+4.20	2	723
09:07:36	75.50	75.80	75.50	+3.90	1	721
09:07:32	75.50	75.70	75.70	+4.10	1	720
09:07:28	75.30	75.50	75.50	+3.90	3	719
09:07:28	75.30	75.50	75.50	+3.90	1	716
09:07:28	75.40	75.50	75.50	+3.90	1	715
09:07:28	75.50	75.80	75.50	+3.90	5	714
09:07:27	75.50	75.70	75.70	+4.10	1	709
09:07:23	75.50	75.70	75.70	+4.10	2	708
09:07:19	75.50	75.60	75.60	+4.00	1	706
09:07:17	75.40	75.60	75.60	+4.00	2	705
09:07:17	75.30	75.50	75.50	+3.90	1	703
09:07:17	75.30	75.50	75.50	+3.90	6	702
09:07:17	75.30	75.40	75.40	+3.80	1	696
09:07:12	75.20	75.50	75.50	+3.90	1	695
09:07:10	75.20	75.50	75.50	+3.90	1	694
09:07:05	75.50	75.60	75.50	+3.90	1	693
09:07:01	75.50	75.60	75.50	+3.90	1	692
09:06:52	75.50	75.70	75.50	+3.90	1	691
09:06:46	75.40	75.50	75.50	+3.90	1	690
09:06:40	75.30	75.50	75.50	+3.90	2	689
09:06:38	75.20	75.50	75.50	+3.90	1	687
09:06:33	75.50	75.80	75.50	+3.90	2	686
09:06:20	75.70	75.80	75.70	+4.10	1	684
09:06:16	75.80	75.90	75.80	+4.20	3	683
09:06:15	75.90	76.00	75.90	+4.30	1	680
09:06:15	75.90	76.00	75.90	+4.30	2	679
09:06:08	76.00	76.20	76.00	+4.40	3	677
09:05:58	76.00	76.30	76.00	+4.40	1	674
09:05:58	76.20	76.30	76.20	+4.60	1	673
09:05:56	75.80	76.00	76.00	+4.40	6	672
09:05:56	75.80	76.00	76.00	+4.40	1	666
09:05:56	75.80	76.00	76.00	+4.40	3	665
09:05:56	76.20	76.50	76.00	+4.40	2	662
09:05:56	76.20	76.50	76.10	+4.50	6	660
09:05:56	76.20	76.50	76.20	+4.60	2	654
09:05:50	76.10	76.40	76.40	+4.80	1	652
09:05:49	75.90	76.00	76.00	+4.40	5	651
09:05:49	76.00	76.40	76.00	+4.40	1	646
09:05:43	76.40	76.50	76.40	+4.80	1	645
09:05:40	75.80	76.10	76.40	+4.80	1	644
09:05:40	75.80	76.10	76.30	+4.70	2	643
09:05:40	75.80	76.10	76.20	+4.60	2	641
09:05:40	75.80	76.10	76.10	+4.50	2	639
09:05:39	76.00	76.10	76.00	+4.40	1	637
09:05:37	76.00	76.20	76.00	+4.40	1	636
09:05:33	76.00	76.30	76.00	+4.40	1	635
09:05:32	76.00	76.30	76.00	+4.40	2	634
09:05:28	76.10	76.30	76.10	+4.50	1	632
09:05:23	76.30	76.50	76.20	+4.60	1	631
09:05:23	76.30	76.50	76.30	+4.70	2	630
09:05:22	76.20	76.40	76.40	+4.80	2	628
09:05:21	76.00	76.30	76.30	+4.70	2	626
09:05:20	75.90	76.20	76.20	+4.60	4	624
09:05:20	75.90	76.20	76.20	+4.60	3	620
09:05:20	75.90	76.10	76.10	+4.50	5	617
09:05:20	76.00	76.10	76.00	+4.40	1	612
09:05:20	75.80	75.90	76.00	+4.40	8	611
09:05:20	75.80	75.90	75.90	+4.30	1	603
09:05:20	75.90	76.00	75.90	+4.30	1	602
09:05:13	76.00	76.10	76.00	+4.40	1	601
09:05:12	76.00	76.10	76.00	+4.40	5	600
09:05:10	76.00	76.10	76.00	+4.40	1	595
09:04:59	76.00	76.10	76.10	+4.50	4	594
09:04:59	76.10	76.20	76.10	+4.50	4	590
09:04:58	76.10	76.20	76.10	+4.50	1	586
09:04:54	76.10	76.20	76.10	+4.50	2	585
09:04:54	76.10	76.20	76.20	+4.60	5	583
09:04:54	76.00	76.10	76.10	+4.50	3	578
09:04:49	76.00	76.10	76.10	+4.50	1	575
09:04:45	76.10	76.20	76.10	+4.50	2	574
09:04:45	76.10	76.20	76.10	+4.50	2	572
09:04:40	76.10	76.20	76.20	+4.60	1	570
09:04:35	76.10	76.20	76.30	+4.70	1	569
09:04:35	76.10	76.20	76.20	+4.60	1	568
09:04:34	76.20	76.30	76.20	+4.60	1	567
09:04:33	76.10	76.40	76.10	+4.50	2	566
09:04:33	76.20	76.30	76.20	+4.60	3	564
09:04:30	76.20	76.30	76.20	+4.60	1	561
09:04:30	76.20	76.30	76.20	+4.60	2	560
09:04:30	76.20	76.30	76.20	+4.60	3	558
09:04:30	76.20	76.30	76.20	+4.60	1	555
09:04:29	76.10	76.40	76.00	+4.40	4	554
09:04:29	76.10	76.40	76.10	+4.50	6	550
09:04:27	76.10	76.20	76.20	+4.60	2	544
09:04:27	76.10	76.30	76.30	+4.70	3	542
09:04:26	76.20	76.30	76.10	+4.50	1	539
09:04:26	76.20	76.30	76.20	+4.60	1	538
09:04:22	76.10	76.20	76.20	+4.60	2	537
09:04:21	76.00	76.10	76.10	+4.50	1	535
09:04:20	76.00	76.10	76.00	+4.40	1	534
09:04:20	76.10	76.20	76.00	+4.40	2	533
09:04:20	76.10	76.20	76.10	+4.50	3	531
09:04:18	76.00	76.10	76.10	+4.50	1	528
09:04:14	76.00	76.10	76.00	+4.40	2	527
09:04:14	76.00	76.10	76.10	+4.50	1	525
09:04:13	76.10	76.20	76.10	+4.50	1	524
09:04:09	76.10	76.20	76.10	+4.50	1	523
09:04:07	76.10	76.30	76.30	+4.70	1	522
09:04:04	76.00	76.40	76.00	+4.40	1	521
09:04:03	76.00	76.10	76.10	+4.50	1	520
09:04:03	76.10	76.40	76.10	+4.50	1	519
09:04:03	76.20	76.40	76.20	+4.60	1	518
09:04:02	76.00	76.30	76.30	+4.70	2	517
09:04:02	76.00	76.20	76.20	+4.60	2	515
09:04:02	76.00	76.20	76.20	+4.60	3	513
09:04:01	75.90	76.10	76.10	+4.50	1	510
09:04:01	75.80	76.10	76.10	+4.50	2	509
09:04:01	75.80	76.00	76.00	+4.40	2	507
09:04:00	75.80	76.00	75.80	+4.20	1	505
09:04:00	75.80	76.00	75.80	+4.20	1	504
09:04:00	75.80	76.00	75.80	+4.20	2	503
09:03:58	75.80	76.20	75.80	+4.20	1	501
09:03:58	75.80	76.00	76.00	+4.40	5	500
09:03:58	75.80	76.00	76.00	+4.40	1	495
09:03:56	75.80	76.10	76.10	+4.50	1	494
09:03:56	76.00	76.10	76.00	+4.40	1	493
09:03:54	75.70	75.90	75.90	+4.30	4	492
09:03:54	76.00	76.20	76.00	+4.40	1	488
09:03:53	76.00	76.20	76.00	+4.40	1	487
09:03:53	76.00	76.10	76.10	+4.50	2	486
09:03:53	76.00	76.10	76.00	+4.40	1	484
09:03:53	75.70	76.00	76.00	+4.40	2	483
09:03:51	75.70	76.00	76.00	+4.40	1	481
09:03:50	75.90	76.00	75.90	+4.30	1	480
09:03:49	76.00	76.10	76.00	+4.40	1	479
09:03:48	75.70	76.00	76.00	+4.40	2	478
09:03:47	75.30	75.60	76.00	+4.40	6	476
09:03:47	75.30	75.60	75.90	+4.30	1	470
09:03:47	75.30	75.60	75.80	+4.20	1	469
09:03:47	75.30	75.60	75.70	+4.10	1	468
09:03:47	75.30	75.60	75.60	+4.00	1	467
09:03:46	75.20	75.80	75.80	+4.20	1	466
09:03:46	75.20	75.80	75.80	+4.20	2	465
09:03:46	75.70	75.90	75.00	+3.40	3	463
09:03:46	75.70	75.90	75.10	+3.50	2	460
09:03:46	75.70	75.90	75.20	+3.60	1	458
09:03:46	75.70	75.90	75.50	+3.90	3	457
09:03:46	75.70	75.90	75.70	+4.10	1	454
09:03:46	75.70	75.90	75.90	+4.30	1	453
09:03:45	75.70	75.90	75.70	+4.10	1	452
09:03:45	75.90	76.00	75.90	+4.30	1	451
09:03:44	76.00	76.10	76.00	+4.40	9	450
09:03:44	76.00	76.10	76.00	+4.40	1	441
09:03:44	76.00	76.10	76.00	+4.40	1	440
09:03:44	76.00	76.10	76.00	+4.40	3	439
09:03:43	76.00	76.20	76.20	+4.60	1	436
09:03:43	76.00	76.20	76.00	+4.40	1	435
09:03:41	76.00	76.20	76.00	+4.40	1	434
09:03:41	76.00	76.30	76.00	+4.40	1	433
09:03:39	76.00	76.30	76.00	+4.40	3	432
09:03:39	76.10	76.30	76.10	+4.50	1	429
09:03:35	76.00	76.30	76.00	+4.40	2	428
09:03:33	75.90	76.30	76.30	+4.70	1	426
09:03:33	76.30	76.40	76.30	+4.70	1	425
09:03:32	76.00	76.40	76.00	+4.40	1	424
09:03:32	76.00	76.40	76.00	+4.40	1	423
09:03:31	76.00	76.40	76.40	+4.80	1	422
09:03:30	76.00	76.40	76.00	+4.40	1	421
09:03:29	75.80	76.40	76.50	+4.90	1	420
09:03:29	75.80	76.40	76.40	+4.80	2	419
09:03:28	75.80	76.30	76.30	+4.70	1	417
09:03:28	75.70	76.00	76.40	+4.80	1	416
09:03:28	75.70	76.00	76.30	+4.70	2	415
09:03:28	75.70	76.00	76.10	+4.50	5	413
09:03:28	75.70	76.00	76.00	+4.40	2	408
09:03:27	75.70	76.00	76.00	+4.40	1	406
09:03:26	75.70	76.00	76.00	+4.40	1	405
09:03:24	75.50	75.60	75.60	+4.00	1	404
09:03:22	75.50	75.70	75.70	+4.10	5	403
09:03:20	75.50	75.90	75.90	+4.30	1	398
09:03:19	75.70	76.00	75.70	+4.10	1	397
09:03:18	75.90	76.10	75.90	+4.30	2	396
09:03:18	75.90	76.30	76.30	+4.70	1	394
09:03:17	75.90	76.30	75.70	+4.10	1	393
09:03:17	75.90	76.30	75.90	+4.30	3	392
09:03:16	75.80	76.30	76.30	+4.70	1	389
09:03:14	76.00	76.40	75.90	+4.30	1	388
09:03:14	76.00	76.40	76.00	+4.40	2	387
09:03:13	76.00	76.20	76.20	+4.60	3	385
09:03:13	75.80	76.00	76.00	+4.40	9	382
09:03:11	75.60	76.00	75.60	+4.00	1	373
09:03:11	75.50	75.80	75.80	+4.20	2	372
09:03:09	75.10	75.70	75.70	+4.10	1	370
09:03:07	75.40	76.00	75.00	+3.40	1	369
09:03:07	75.40	76.00	75.20	+3.60	2	368
09:03:07	75.40	76.00	75.30	+3.70	3	366
09:03:07	75.40	76.00	75.40	+3.80	3	363
09:03:04	75.30	75.90	75.90	+4.30	1	360
09:03:04	75.20	75.80	75.80	+4.20	3	359
09:03:04	75.10	75.60	75.70	+4.10	3	356
09:03:04	75.10	75.60	75.60	+4.00	2	353
09:03:03	75.00	75.40	75.40	+3.80	2	351
09:03:03	75.10	75.40	75.10	+3.50	1	349
09:03:00	74.30	74.90	75.00	+3.40	4	348
09:03:00	74.30	74.90	74.90	+3.30	1	344
09:03:00	74.30	74.90	74.90	+3.30	2	343
09:02:59	74.20	74.60	74.60	+3.00	1	341
09:02:59	74.20	74.60	74.60	+3.00	1	340
09:02:56	74.10	74.60	74.60	+3.00	1	339
09:02:56	74.00	74.70	74.70	+3.10	2	338
09:02:56	74.00	74.60	74.60	+3.00	5	336
09:02:53	74.00	74.80	74.00	+2.40	2	331
09:02:53	74.10	75.10	74.10	+2.50	1	329
09:02:52	74.60	75.30	74.60	+3.00	1	328
09:02:52	74.60	75.30	74.60	+3.00	3	327
09:02:52	74.70	75.40	74.70	+3.10	1	324
09:02:52	78.60	78.70	75.40	+3.80	27	323
09:00:52	74.50	75.00	75.40	+3.80	4	296
09:00:52	74.50	75.00	75.20	+3.60	3	292
09:00:52	74.50	75.00	75.10	+3.50	1	289
09:00:52	74.50	75.00	75.00	+3.40	1	288
09:00:52	74.30	74.60	75.00	+3.40	12	287
09:00:52	74.30	74.60	74.90	+3.30	2	275
09:00:52	74.30	74.60	74.80	+3.20	2	273
09:00:52	74.30	74.60	74.70	+3.10	3	271
09:00:52	74.30	74.60	74.60	+3.00	1	268
09:00:48	74.30	74.70	74.70	+3.10	1	267
09:00:48	74.30	74.70	74.90	+3.30	1	266
09:00:48	74.30	74.70	74.80	+3.20	1	265
09:00:48	74.30	74.70	74.70	+3.10	1	264
09:00:47	74.30	74.70	74.80	+3.20	1	263
09:00:47	74.30	74.70	74.70	+3.10	1	262
09:00:46	74.30	74.70	74.70	+3.10	1	261
09:00:44	74.30	74.70	74.70	+3.10	1	260
09:00:44	74.30	74.50	74.50	+2.90	3	259
09:00:44	74.20	74.60	74.60	+3.00	2	256
09:00:44	74.20	74.60	74.60	+3.00	2	254
09:00:44	74.10	74.50	74.50	+2.90	1	252
09:00:44	74.20	74.60	74.20	+2.60	2	251
09:00:43	74.30	74.70	74.30	+2.70	3	249
09:00:43	74.20	74.60	74.60	+3.00	2	246
09:00:43	74.30	74.60	74.30	+2.70	1	244
09:00:42	74.20	74.50	74.50	+2.90	6	243
09:00:42	74.20	74.50	74.20	+2.60	1	237
09:00:42	74.10	74.40	74.40	+2.80	1	236
09:00:42	74.20	74.50	74.20	+2.60	2	235
09:00:41	74.10	74.40	74.40	+2.80	2	233
09:00:41	74.10	74.40	74.40	+2.80	1	231
09:00:41	73.90	74.30	74.30	+2.70	8	230
09:00:41	73.90	74.30	73.90	+2.30	1	222
09:00:41	73.80	74.20	74.20	+2.60	6	221
09:00:41	73.80	74.00	74.00	+2.40	4	215
09:00:41	73.80	73.90	73.90	+2.30	2	211
09:00:41	73.40	73.70	73.80	+2.20	26	209
09:00:41	73.40	73.70	73.70	+2.10	16	183
09:00:41	73.40	73.60	73.60	+2.00	2	167
09:00:39	73.40	73.70	73.40	+1.80	2	165
09:00:38	73.50	73.70	73.50	+1.90	2	163
09:00:38	73.50	73.70	73.70	+2.10	4	161
09:00:38	73.40	73.60	73.60	+2.00	8	157
09:00:38	73.40	73.50	73.50	+1.90	4	149
09:00:38	73.40	73.50	73.40	+1.80	1	145
09:00:38	72.90	73.30	73.40	+1.80	15	144
09:00:38	72.90	73.30	73.30	+1.70	1	129
09:00:37	72.80	73.20	73.30	+1.70	1	128
09:00:37	72.80	73.20	73.20	+1.60	1	127
09:00:35	72.70	73.10	73.10	+1.50	2	126
09:00:32	72.70	73.00	73.00	+1.40	3	124
09:00:28	72.30	72.70	72.70	+1.10	2	121
09:00:28	72.30	72.60	72.60	+1.00	1	119
09:00:28	72.30	72.60	72.60	+1.00	1	118
09:00:22	72.50	72.80	72.50	+0.90	1	117
09:00:22	72.60	73.00	72.60	+1.00	1	116
09:00:22	72.60	73.00	72.60	+1.00	1	115
09:00:20	72.70	73.00	72.70	+1.10	2	114
09:00:20	72.80	73.10	72.80	+1.20	1	112
09:00:20	72.80	73.10	72.80	+1.20	1	111
09:00:17	72.90	73.10	72.90	+1.30	1	110
09:00:17	72.90	73.10	72.90	+1.30	1	109
09:00:17	73.00	73.10	73.00	+1.40	2	108
09:00:17	--	--	73.00	+1.40	106	106

　

其他人也逛...

vivo X300 Pro 5G (16G/512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 Pro Max (256G)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

麥當勞薯條(中)即享券

MyCard 1000點虛擬點數卡

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

MyCard 10000點虛擬點數卡

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

PChome 購物儲值50, 000元

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧基隆河油污應變檢驗台水：供水...
‧【盤前焦點】投顧：台股觀察量...

加密貨幣

比特幣BTC	91037.37	1,759.56	1.97%
以太幣ETH	3106.54	66.36	2.18%
瑞波幣XRP	2.07	0.04	1.84%
比特幣現金BCH	599.92	16.09	2.76%
萊特幣LTC	82.49	0.79	0.96%
卡達幣ADA	0.423521	0.01	2.32%
波場幣TRX	0.287116	0.00	-0.11%
恆星幣XLM	0.240774	0.00	0.45%

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。