最新美股收高　法人：台股本週關注美國利率政策熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

霖　宏 (5464) 電子零組件業上櫃

71.80 ▲+1.90 +2.72% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.90	1,944	71.50	1	71.80	7	73.00	74.90	66.80	69.90

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	71.50	71.80	71.80	+1.90	5	1944
13:30:00	71.50	71.80	71.80	+1.90	67	1939
13:24:53	71.30	71.50	71.30	+1.40	1	1872
13:24:53	71.70	71.80	71.50	+1.60	2	1871
13:24:53	71.70	71.80	71.70	+1.80	3	1869
13:24:52	71.70	71.80	71.70	+1.80	1	1866
13:24:36	71.60	71.70	71.70	+1.80	2	1865
13:24:02	71.60	71.70	71.70	+1.80	1	1863
13:23:16	71.50	71.70	71.50	+1.60	1	1862
13:21:52	71.40	71.70	71.70	+1.80	1	1861
13:20:24	71.40	71.70	71.40	+1.50	1	1860
13:19:25	71.40	71.70	71.40	+1.50	3	1859
13:18:47	71.40	71.80	71.40	+1.50	1	1856
13:16:50	71.60	71.80	71.60	+1.70	1	1855
13:14:53	71.60	71.80	71.60	+1.70	2	1854
13:14:01	71.60	71.80	71.30	+1.40	1	1852
13:14:01	71.60	71.80	71.60	+1.70	1	1851
13:13:19	71.60	71.90	71.60	+1.70	1	1850
13:13:06	71.60	71.90	71.60	+1.70	1	1849
13:12:02	71.50	71.90	71.90	+2.00	3	1848
13:11:37	71.60	71.80	71.60	+1.70	1	1845
13:11:31	71.50	71.60	71.60	+1.70	4	1844
13:11:09	71.50	71.60	71.50	+1.60	1	1840
13:09:50	71.50	71.70	71.50	+1.60	1	1839
13:09:48	71.50	71.70	71.50	+1.60	1	1838
13:09:45	71.50	71.70	71.50	+1.60	1	1837
13:09:32	71.60	71.80	71.60	+1.70	3	1836
13:05:26	71.60	71.90	71.90	+2.00	1	1833
13:05:26	71.50	71.80	71.80	+1.90	1	1832
13:03:27	71.80	71.90	71.80	+1.90	1	1831
13:03:22	71.80	71.90	71.80	+1.90	1	1830
13:03:20	71.80	71.90	71.80	+1.90	1	1829
13:02:33	71.80	71.90	71.80	+1.90	1	1828
13:00:44	71.80	72.00	71.80	+1.90	1	1827
13:00:38	71.50	71.80	71.80	+1.90	1	1826
12:59:47	71.70	71.80	71.70	+1.80	1	1825
12:59:47	71.30	71.70	71.70	+1.80	1	1824
12:59:08	71.40	71.80	71.40	+1.50	3	1823
12:52:21	71.80	72.00	71.80	+1.90	4	1820
12:51:32	71.90	72.00	71.90	+2.00	1	1816
12:50:27	71.80	72.00	72.00	+2.10	2	1815
12:49:45	71.80	72.00	72.00	+2.10	2	1813
12:49:23	71.80	72.00	71.80	+1.90	1	1811
12:49:16	71.40	71.80	71.80	+1.90	2	1810
12:46:38	71.80	72.00	71.80	+1.90	1	1808
12:46:00	71.90	72.00	71.90	+2.00	1	1807
12:45:55	72.00	72.20	72.00	+2.10	3	1806
12:45:40	71.90	72.20	71.90	+2.00	2	1803
12:45:28	72.00	72.20	72.20	+2.30	1	1801
12:44:46	71.80	72.10	72.10	+2.20	4	1800
12:44:40	71.60	71.90	72.10	+2.20	2	1796
12:44:40	71.60	71.90	72.00	+2.10	2	1794
12:44:40	71.60	71.90	71.90	+2.00	1	1792
12:44:20	71.50	71.60	71.60	+1.70	3	1791
12:43:45	71.50	71.60	71.50	+1.60	3	1788
12:32:42	71.50	71.90	71.50	+1.60	1	1785
12:32:17	71.70	71.90	71.70	+1.80	1	1784
12:30:41	71.70	72.00	71.70	+1.80	1	1783
12:29:42	71.30	71.70	71.90	+2.00	2	1782
12:29:42	71.30	71.70	71.80	+1.90	1	1780
12:29:42	71.30	71.70	71.70	+1.80	1	1779
12:29:10	71.30	71.70	71.30	+1.40	1	1778
12:28:23	71.00	71.20	71.20	+1.30	3	1777
12:25:26	70.70	71.00	71.00	+1.10	3	1774
12:23:35	70.70	70.80	70.80	+0.90	2	1771
12:21:30	70.80	71.00	70.80	+0.90	1	1769
12:19:00	70.70	71.00	71.00	+1.10	2	1768
12:19:00	70.60	70.90	70.90	+1.00	3	1766
12:18:51	70.60	70.80	70.80	+0.90	2	1763
12:18:44	70.60	70.90	70.60	+0.70	2	1761
12:15:18	70.70	71.00	70.70	+0.80	1	1759
12:14:20	70.80	71.00	70.80	+0.90	3	1758
12:10:32	70.90	71.20	70.90	+1.00	1	1755
12:02:28	70.80	71.20	71.20	+1.30	1	1754
12:02:18	70.80	71.00	71.00	+1.10	2	1753
12:02:18	71.00	71.30	71.00	+1.10	2	1751
12:02:17	71.10	71.40	71.10	+1.20	1	1749
12:02:09	71.10	71.40	71.10	+1.20	1	1748
11:58:54	71.10	71.40	71.10	+1.20	1	1747
11:58:14	71.30	71.40	71.30	+1.40	1	1746
11:58:09	71.10	71.30	71.30	+1.40	1	1745
11:58:01	71.10	71.30	71.30	+1.40	1	1744
11:56:34	70.70	71.20	71.20	+1.30	1	1743
11:56:33	70.90	71.80	70.90	+1.00	1	1742
11:56:33	70.90	72.10	70.90	+1.00	1	1741
11:56:33	70.80	70.90	70.90	+1.00	1	1740
11:56:33	70.70	71.00	71.00	+1.10	1	1739
11:56:33	70.60	70.90	70.90	+1.00	3	1738
11:55:21	70.70	70.80	70.80	+0.90	1	1735
11:55:20	70.60	70.80	70.80	+0.90	2	1734
11:55:11	70.30	70.80	70.80	+0.90	1	1732
11:55:11	70.80	71.00	70.80	+0.90	1	1731
11:54:43	70.80	71.00	70.80	+0.90	1	1730
11:54:13	70.80	71.10	70.80	+0.90	1	1729
11:53:40	71.00	71.10	71.00	+1.10	1	1728
11:52:30	70.90	71.10	71.10	+1.20	1	1727
11:52:30	70.90	71.10	71.10	+1.20	1	1726
11:52:30	70.80	71.10	71.10	+1.20	2	1725
11:52:20	71.00	71.20	71.00	+1.10	3	1723
11:52:01	71.00	71.40	71.00	+1.10	1	1720
11:51:58	71.00	71.10	71.10	+1.20	1	1719
11:51:58	71.00	71.10	71.10	+1.20	1	1718
11:51:58	71.10	71.50	71.10	+1.20	4	1717
11:51:30	71.10	71.50	71.10	+1.20	1	1713
11:51:00	71.10	71.50	71.10	+1.20	1	1712
11:50:32	71.10	71.50	71.10	+1.20	1	1711
11:50:05	71.40	71.70	71.40	+1.50	1	1710
11:50:04	71.40	71.70	71.40	+1.50	1	1709
11:49:34	71.70	71.90	71.70	+1.80	1	1708
11:49:34	71.70	71.90	71.70	+1.80	1	1707
11:48:09	71.80	71.90	71.80	+1.90	1	1706
11:47:48	71.50	71.70	71.70	+1.80	1	1705
11:46:58	71.50	71.70	71.70	+1.80	1	1704
11:46:58	71.50	72.10	71.50	+1.60	1	1703
11:46:58	71.40	71.60	72.00	+2.10	4	1702
11:46:58	71.40	71.60	71.90	+2.00	2	1698
11:46:58	71.40	71.60	71.80	+1.90	1	1696
11:46:58	71.40	71.60	71.70	+1.80	2	1695
11:46:58	71.40	71.60	71.60	+1.70	1	1693
11:46:57	71.40	71.70	71.40	+1.50	1	1692
11:46:57	71.40	71.80	71.40	+1.50	3	1691
11:46:57	71.30	71.40	71.40	+1.50	3	1688
11:46:46	71.10	71.30	71.30	+1.40	1	1685
11:46:21	71.20	71.30	71.20	+1.30	1	1684
11:46:19	71.20	71.30	71.20	+1.30	1	1683
11:46:18	71.10	71.20	71.20	+1.30	1	1682
11:46:17	71.20	71.30	71.20	+1.30	1	1681
11:45:54	71.20	71.40	71.20	+1.30	1	1680
11:45:52	71.30	71.40	71.30	+1.40	1	1679
11:45:28	71.20	71.40	71.20	+1.30	1	1678
11:44:45	71.20	71.40	71.20	+1.30	1	1677
11:44:45	71.20	71.30	71.30	+1.40	1	1676
11:44:45	71.10	71.20	71.20	+1.30	3	1675
11:44:45	70.70	71.10	71.10	+1.20	2	1672
11:44:43	71.00	71.20	71.00	+1.10	1	1670
11:44:34	71.10	71.20	71.10	+1.20	1	1669
11:44:17	71.40	71.60	71.40	+1.50	2	1668
11:44:17	71.40	71.60	71.40	+1.50	4	1666
11:44:17	71.50	71.60	71.50	+1.60	1	1662
11:44:17	71.50	71.70	71.50	+1.60	1	1661
11:43:46	71.50	71.70	71.50	+1.60	1	1660
11:43:14	71.50	71.70	71.50	+1.60	1	1659
11:43:10	71.50	71.70	71.50	+1.60	1	1658
11:42:45	71.50	71.70	71.50	+1.60	1	1657
11:42:19	71.40	71.70	71.40	+1.50	1	1656
11:42:11	72.00	72.20	72.00	+2.10	41	1655
11:42:11	72.00	72.30	72.00	+2.10	6	1614
11:41:56	72.00	72.30	72.00	+2.10	2	1608
11:41:51	72.00	72.30	72.00	+2.10	1	1606
11:41:51	72.00	72.20	72.20	+2.30	1	1605
11:41:50	72.10	72.30	72.10	+2.20	4	1604
11:41:23	72.10	72.30	72.10	+2.20	1	1600
11:41:19	72.10	72.30	72.10	+2.20	1	1599
11:41:15	72.10	72.30	72.30	+2.40	2	1598
11:41:03	72.10	72.30	72.30	+2.40	3	1596
11:41:03	72.10	72.20	72.20	+2.30	1	1593
11:41:03	72.00	72.20	72.20	+2.30	2	1592
11:41:01	71.60	72.00	72.00	+2.10	2	1590
11:40:58	71.80	72.00	71.80	+1.90	1	1588
11:39:10	71.80	72.20	71.80	+1.90	1	1587
11:39:10	71.80	72.30	71.80	+1.90	2	1586
11:39:05	71.70	72.40	71.70	+1.80	1	1584
11:39:01	72.00	72.30	72.00	+2.10	1	1583
11:39:01	72.10	72.50	72.10	+2.20	1	1582
11:35:57	72.30	72.40	72.30	+2.40	1	1581
11:35:10	72.10	72.20	72.20	+2.30	1	1580
11:35:10	72.10	72.20	72.20	+2.30	1	1579
11:35:05	72.30	72.50	72.30	+2.40	1	1578
11:34:55	72.50	72.80	72.50	+2.60	1	1577
11:32:36	72.50	72.90	72.90	+3.00	1	1576
11:32:07	72.60	72.80	72.60	+2.70	1	1575
11:28:56	72.70	73.00	72.70	+2.80	1	1574
11:26:04	73.00	73.10	73.00	+3.10	7	1573
11:25:49	73.00	73.10	73.00	+3.10	1	1566
11:25:09	73.10	73.20	73.10	+3.20	1	1565
11:24:40	73.20	73.50	73.20	+3.30	2	1564
11:24:20	73.50	73.70	73.50	+3.60	1	1562
11:23:19	73.30	73.50	73.50	+3.60	1	1561
11:23:12	73.30	73.50	73.50	+3.60	1	1560
11:22:14	73.50	73.70	73.50	+3.60	1	1559
11:22:04	73.30	73.70	73.30	+3.40	1	1558
11:21:47	73.20	73.30	73.30	+3.40	1	1557
11:21:47	73.20	73.30	73.30	+3.40	1	1556
11:21:47	73.30	73.70	73.30	+3.40	2	1555
11:21:15	73.10	73.50	73.00	+3.10	2	1553
11:21:15	73.10	73.50	73.10	+3.20	1	1551
11:21:13	73.00	73.10	73.10	+3.20	1	1550
11:21:11	73.00	73.10	73.00	+3.10	1	1549
11:21:07	73.00	73.10	73.00	+3.10	1	1548
11:21:06	73.00	73.10	73.00	+3.10	3	1547
11:21:05	73.00	73.10	73.00	+3.10	1	1544
11:20:58	73.00	73.10	73.00	+3.10	2	1543
11:20:58	73.00	73.10	73.00	+3.10	1	1541
11:20:58	73.00	73.10	73.00	+3.10	10	1540
11:20:57	73.00	73.10	73.00	+3.10	1	1530
11:20:28	73.10	73.40	73.10	+3.20	1	1529
11:20:28	73.20	73.50	73.20	+3.30	2	1528
11:19:29	73.50	73.60	73.50	+3.60	1	1526
11:19:29	73.50	73.70	73.50	+3.60	3	1525
11:19:29	73.50	73.70	73.50	+3.60	1	1522
11:19:29	73.00	73.30	73.50	+3.60	1	1521
11:19:29	73.00	73.30	73.40	+3.50	2	1520
11:19:29	73.00	73.30	73.30	+3.40	2	1518
11:19:26	73.10	73.40	73.10	+3.20	1	1516
11:19:03	73.40	73.50	73.40	+3.50	1	1515
11:19:03	73.00	73.40	73.40	+3.50	2	1514
11:19:02	73.10	73.50	73.10	+3.20	1	1512
11:19:02	73.20	73.50	73.20	+3.30	2	1511
11:19:02	73.20	73.50	73.20	+3.30	1	1509
11:18:56	73.50	73.80	73.50	+3.60	3	1508
11:18:51	73.50	73.80	73.80	+3.90	1	1505
11:18:46	73.50	73.80	73.80	+3.90	1	1504
11:18:41	73.50	73.80	73.80	+3.90	1	1503
11:18:36	73.50	73.80	73.80	+3.90	1	1502
11:18:35	73.20	73.50	73.50	+3.60	2	1501
11:18:35	73.20	73.50	73.50	+3.60	1	1499
11:18:31	73.20	73.70	73.70	+3.80	1	1498
11:18:26	73.20	73.60	73.60	+3.70	1	1497
11:18:21	73.20	73.60	73.60	+3.70	1	1496
11:18:16	73.10	73.50	73.50	+3.60	1	1495
11:18:11	73.10	73.50	73.50	+3.60	1	1494
11:18:06	73.10	73.60	73.60	+3.70	1	1493
11:18:01	73.20	73.60	73.60	+3.70	1	1492
11:17:56	73.10	73.40	73.40	+3.50	1	1491
11:17:54	73.10	73.20	73.20	+3.30	1	1490
11:17:51	73.10	73.30	73.30	+3.40	1	1489
11:17:46	73.30	73.70	73.30	+3.40	3	1488
11:17:46	73.40	73.70	73.40	+3.50	1	1485
11:17:46	73.30	73.60	73.60	+3.70	1	1484
11:17:41	73.30	73.50	73.50	+3.60	1	1483
11:17:36	73.30	73.60	73.60	+3.70	1	1482
11:17:35	73.30	73.40	73.40	+3.50	1	1481
11:17:31	73.30	73.50	73.50	+3.60	1	1480
11:17:25	73.30	73.60	73.60	+3.70	1	1479
11:17:20	73.30	73.40	73.40	+3.50	1	1478
11:17:15	73.30	73.50	73.50	+3.60	1	1477
11:17:14	73.30	73.50	73.30	+3.40	1	1476
11:17:10	73.30	73.40	73.40	+3.50	1	1475
11:17:05	73.30	73.50	73.50	+3.60	1	1474
11:17:00	73.30	73.60	73.60	+3.70	1	1473
11:16:55	73.30	73.60	73.60	+3.70	1	1472
11:16:50	73.30	73.60	73.60	+3.70	1	1471
11:16:45	73.30	73.60	73.60	+3.70	1	1470
11:16:44	73.30	73.60	73.30	+3.40	7	1469
11:16:40	73.30	73.60	73.60	+3.70	1	1462
11:16:37	73.50	73.60	73.50	+3.60	1	1461
11:16:35	73.30	73.60	73.60	+3.70	1	1460
11:16:30	73.40	73.50	73.50	+3.60	1	1459
11:16:26	73.50	73.60	73.50	+3.60	2	1458
11:16:25	73.50	73.80	73.80	+3.90	1	1456
11:16:20	73.50	73.80	73.80	+3.90	1	1455
11:16:15	73.60	73.90	73.90	+4.00	1	1454
11:16:10	73.60	73.90	73.90	+4.00	1	1453
11:16:05	73.50	73.90	73.90	+4.00	1	1452
11:16:00	73.50	73.90	73.90	+4.00	1	1451
11:15:55	73.60	73.90	73.90	+4.00	1	1450
11:15:50	73.50	73.90	73.90	+4.00	1	1449
11:15:48	73.50	73.60	73.60	+3.70	3	1448
11:15:48	73.50	73.60	73.60	+3.70	1	1445
11:15:47	73.60	73.90	73.60	+3.70	1	1444
11:15:46	73.70	74.00	73.70	+3.80	1	1443
11:15:45	73.60	73.90	73.90	+4.00	1	1442
11:15:40	73.60	73.80	73.80	+3.90	1	1441
11:15:35	73.60	73.90	73.90	+4.00	1	1440
11:15:30	73.60	73.90	73.90	+4.00	1	1439
11:15:25	73.60	73.90	73.90	+4.00	1	1438
11:15:20	73.50	73.90	73.90	+4.00	1	1437
11:15:15	73.60	73.90	73.90	+4.00	1	1436
11:15:10	73.70	73.90	73.90	+4.00	1	1435
11:15:08	73.80	74.00	73.80	+3.90	3	1434
11:15:06	73.90	74.00	73.90	+4.00	1	1431
11:15:05	73.90	74.10	74.10	+4.20	1	1430
11:15:00	73.90	74.10	74.10	+4.20	1	1429
11:14:55	73.90	74.20	74.20	+4.30	1	1428
11:14:51	73.90	74.20	74.20	+4.30	1	1427
11:14:50	73.90	74.10	74.10	+4.20	1	1426
11:14:45	73.90	74.20	74.20	+4.30	1	1425
11:14:44	74.00	74.20	74.00	+4.10	1	1424
11:14:43	74.00	74.20	74.20	+4.30	1	1423
11:14:40	74.00	74.30	74.30	+4.40	1	1422
11:14:35	74.00	74.20	74.20	+4.30	1	1421
11:14:31	74.00	74.30	74.00	+4.10	4	1420
11:14:30	73.80	74.20	74.20	+4.30	1	1416
11:14:29	73.90	74.00	74.00	+4.10	1	1415
11:14:26	73.90	74.00	74.00	+4.10	1	1414
11:14:25	73.80	74.00	74.00	+4.10	5	1413
11:14:24	73.80	74.00	74.00	+4.10	1	1408
11:14:23	73.80	74.00	74.00	+4.10	1	1407
11:14:23	74.10	74.40	74.00	+4.10	2	1406
11:14:23	74.10	74.40	74.10	+4.20	1	1404
11:14:19	74.00	74.40	74.40	+4.50	1	1403
11:14:14	74.00	74.40	74.40	+4.50	1	1402
11:14:14	74.00	74.20	74.20	+4.30	1	1401
11:14:12	74.40	74.50	74.40	+4.50	1	1400
11:14:12	74.00	74.40	74.40	+4.50	2	1399
11:14:09	74.00	74.40	74.40	+4.50	1	1397
11:14:04	74.00	74.30	74.30	+4.40	1	1396
11:13:59	74.00	74.20	74.20	+4.30	1	1395
11:13:59	74.00	74.20	74.20	+4.30	1	1394
11:13:54	74.00	74.20	74.20	+4.30	1	1393
11:13:49	74.00	74.20	74.20	+4.30	1	1392
11:13:44	73.80	74.20	74.20	+4.30	1	1391
11:13:39	74.00	74.30	74.30	+4.40	1	1390
11:13:34	73.70	74.00	74.90	+5.00	4	1389
11:13:34	73.70	74.00	74.80	+4.90	11	1385
11:13:34	73.70	74.00	74.70	+4.80	1	1374
11:13:34	73.70	74.00	74.60	+4.70	1	1373
11:13:34	73.70	74.00	74.50	+4.60	12	1372
11:13:34	73.70	74.00	74.00	+4.10	1	1360
11:13:34	73.70	74.00	74.00	+4.10	1	1359
11:13:34	73.70	74.00	74.00	+4.10	1	1358
11:13:34	73.50	73.80	74.00	+4.10	14	1357
11:13:34	73.50	73.80	73.90	+4.00	3	1343
11:13:34	73.50	73.80	73.80	+3.90	3	1340
11:13:34	73.50	73.90	73.40	+3.50	5	1337
11:13:34	73.50	73.90	73.50	+3.60	5	1332
11:13:32	73.60	74.00	73.60	+3.70	2	1327
11:13:29	73.60	73.90	73.90	+4.00	1	1325
11:13:24	73.70	74.00	74.00	+4.10	1	1324
11:13:24	73.90	74.00	73.90	+4.00	1	1323
11:13:24	73.90	74.00	74.00	+4.10	3	1322
11:13:24	74.10	74.50	74.00	+4.10	2	1319
11:13:24	74.10	74.50	74.10	+4.20	1	1317
11:13:23	73.90	74.00	74.00	+4.10	1	1316
11:13:23	73.90	74.00	74.00	+4.10	1	1315
11:13:23	73.90	74.00	74.00	+4.10	1	1314
11:13:23	74.50	74.70	74.00	+4.10	2	1313
11:13:23	74.50	74.70	74.10	+4.20	1	1311
11:13:23	74.50	74.70	74.20	+4.30	2	1310
11:13:23	74.50	74.70	74.30	+4.40	2	1308
11:13:23	74.50	74.70	74.40	+4.50	1	1306
11:13:23	74.50	74.70	74.50	+4.60	1	1305
11:13:19	74.50	74.60	74.60	+4.70	1	1304
11:13:19	74.60	74.70	74.60	+4.70	3	1303
11:13:14	74.60	74.80	74.80	+4.90	1	1300
11:13:14	74.60	74.90	74.60	+4.70	1	1299
11:13:13	74.70	74.90	74.60	+4.70	1	1298
11:13:13	74.70	74.90	74.70	+4.80	1	1297
11:13:11	74.40	74.80	74.80	+4.90	1	1296
11:13:09	74.30	74.60	74.60	+4.70	1	1295
11:13:04	74.10	74.60	74.60	+4.70	1	1294
11:13:03	74.00	74.50	74.70	+4.80	2	1293
11:13:03	74.00	74.50	74.60	+4.70	2	1291
11:13:03	74.00	74.50	74.50	+4.60	1	1289
11:13:01	74.80	74.90	74.80	+4.90	3	1288
11:13:01	74.80	74.90	74.80	+4.90	2	1285
11:13:01	74.80	74.90	74.80	+4.90	1	1283
11:13:01	74.20	74.50	74.80	+4.90	2	1282
11:13:01	74.20	74.50	74.50	+4.60	3	1280
11:13:00	74.00	74.40	74.50	+4.60	4	1277
11:13:00	74.00	74.40	74.40	+4.50	3	1273
11:12:59	74.00	74.40	74.40	+4.50	1	1270
11:12:58	74.00	74.40	74.40	+4.50	1	1269
11:12:58	74.00	74.40	74.40	+4.50	4	1268
11:12:58	73.90	74.00	74.50	+4.60	3	1264
11:12:58	73.90	74.00	74.00	+4.10	7	1261
11:12:56	73.70	73.80	73.80	+3.90	1	1254
11:12:56	73.60	73.70	73.80	+3.90	3	1253
11:12:56	73.60	73.70	73.70	+3.80	2	1250
11:12:54	73.40	73.50	73.50	+3.60	5	1248
11:12:54	73.40	73.50	73.50	+3.60	2	1243
11:12:54	73.40	73.50	73.50	+3.60	1	1241
11:12:51	73.10	73.40	73.40	+3.50	2	1240
11:12:51	73.00	73.30	73.30	+3.40	5	1238
11:12:49	73.00	73.20	73.20	+3.30	1	1233
11:12:47	72.80	73.00	73.00	+3.10	1	1232
11:12:47	72.80	73.00	73.00	+3.10	1	1231
11:12:46	72.80	73.00	73.00	+3.10	2	1230
11:12:44	72.70	73.00	73.00	+3.10	1	1228
11:12:39	72.70	73.00	73.00	+3.10	1	1227
11:12:37	72.60	73.00	73.00	+3.10	11	1226
11:12:34	72.60	72.90	72.90	+3.00	1	1215
11:12:29	72.60	73.00	73.00	+3.10	1	1214
11:12:28	72.90	73.00	72.90	+3.00	2	1213
11:12:24	72.90	73.00	73.00	+3.10	1	1211
11:12:22	72.90	73.00	72.90	+3.00	1	1210
11:12:22	72.90	73.00	72.90	+3.00	2	1209
11:12:22	72.40	72.90	72.90	+3.00	5	1207
11:12:19	72.40	72.90	72.90	+3.00	1	1202
11:12:14	72.40	72.80	72.80	+2.90	1	1201
11:12:09	72.60	73.00	73.00	+3.10	1	1200
11:12:04	72.60	73.00	73.00	+3.10	1	1199
11:11:59	72.60	73.00	73.00	+3.10	1	1198
11:11:54	72.30	72.90	72.90	+3.00	2	1197
11:11:54	72.20	73.00	73.00	+3.10	10	1195
11:11:54	72.00	72.60	73.00	+3.10	3	1185
11:11:54	72.00	72.60	72.90	+3.00	8	1182
11:11:54	72.00	72.60	72.80	+2.90	9	1174
11:11:54	72.00	72.60	72.70	+2.80	2	1165
11:11:54	72.00	72.60	72.60	+2.70	3	1163
11:11:54	72.00	72.60	72.60	+2.70	1	1160
11:11:49	72.00	72.40	72.40	+2.50	2	1159
11:11:49	72.00	72.50	72.50	+2.60	1	1157
11:11:44	72.00	72.40	72.40	+2.50	1	1156
11:11:39	72.00	72.40	72.40	+2.50	1	1155
11:11:34	71.90	72.30	72.30	+2.40	1	1154
11:11:29	71.90	72.00	72.00	+2.10	1	1153
11:11:29	71.90	72.00	72.00	+2.10	1	1152
11:11:29	71.90	72.00	72.00	+2.10	3	1151
11:11:29	71.90	72.00	72.00	+2.10	2	1148
11:11:29	71.90	72.00	72.00	+2.10	1	1146
11:11:29	71.90	72.00	72.00	+2.10	1	1145
11:11:29	71.90	72.10	72.10	+2.20	1	1144
11:11:24	71.80	72.00	72.00	+2.10	1	1143
11:11:10	71.70	72.00	72.00	+2.10	1	1142
11:10:54	72.10	72.40	72.10	+2.20	1	1141
11:10:53	72.10	72.40	72.10	+2.20	1	1140
11:10:34	72.50	72.70	72.50	+2.60	1	1139
11:10:34	72.70	72.80	72.70	+2.80	1	1138
11:10:20	72.50	72.80	72.80	+2.90	1	1137
11:10:05	72.20	72.50	72.50	+2.60	18	1136
11:10:05	72.10	72.40	72.40	+2.50	2	1118
11:09:40	71.80	72.10	72.10	+2.20	4	1116
11:09:36	72.00	72.10	72.00	+2.10	1	1112
11:09:24	72.20	72.40	72.20	+2.30	1	1111
11:08:52	72.20	72.50	72.50	+2.60	1	1110
11:08:45	71.60	72.40	72.50	+2.60	2	1109
11:08:45	71.60	72.40	72.40	+2.50	2	1107
11:08:45	71.40	71.70	72.30	+2.40	5	1105
11:08:45	71.40	71.70	72.20	+2.30	9	1100
11:08:45	71.40	71.70	72.00	+2.10	6	1091
11:08:45	71.40	71.70	71.90	+2.00	2	1085
11:08:45	71.40	71.70	71.80	+1.90	1	1083
11:08:45	71.40	71.70	71.70	+1.80	2	1082
11:08:09	71.80	71.90	71.80	+1.90	1	1080
11:08:00	71.40	71.80	71.80	+1.90	1	1079
11:07:58	71.40	71.70	71.70	+1.80	2	1078
11:07:50	71.60	71.90	71.60	+1.70	1	1076
11:07:22	72.00	72.30	72.00	+2.10	1	1075
11:07:02	71.50	72.00	72.00	+2.10	1	1074
11:07:02	71.40	71.70	72.00	+2.10	1	1073
11:07:02	71.40	71.70	71.70	+1.80	9	1072
11:06:08	71.30	71.70	71.70	+1.80	2	1063
11:06:08	71.20	71.40	71.40	+1.50	1	1061
11:06:08	71.40	71.70	71.40	+1.50	1	1060
11:05:49	71.10	71.70	71.70	+1.80	1	1059
11:05:49	71.30	71.40	71.40	+1.50	1	1058
11:05:48	71.40	71.80	71.40	+1.50	1	1057
11:05:27	71.80	72.00	71.80	+1.90	1	1056
11:05:12	72.00	72.70	72.00	+2.10	1	1055
11:05:06	72.30	73.00	72.30	+2.40	1	1054
11:05:06	72.30	72.50	72.50	+2.60	3	1053
11:05:06	71.60	72.20	72.30	+2.40	3	1050
11:05:06	71.60	72.20	72.20	+2.30	1	1047
11:05:02	71.40	72.10	72.10	+2.20	2	1046
11:05:02	71.20	71.70	72.10	+2.20	2	1044
11:05:02	71.20	71.70	72.00	+2.10	2	1042
11:05:02	71.20	71.70	71.80	+1.90	5	1040
11:05:02	71.20	71.70	71.70	+1.80	2	1035
11:05:02	71.40	71.80	71.40	+1.50	1	1033
11:05:00	71.40	71.70	71.70	+1.80	1	1032
11:04:51	71.00	71.50	71.50	+1.60	7	1031
11:04:51	71.40	71.50	71.40	+1.50	1	1024
11:04:51	71.40	71.50	71.50	+1.60	3	1023
11:04:51	71.30	71.50	71.30	+1.40	36	1020
11:04:51	71.30	71.40	71.40	+1.50	5	984
11:04:51	71.00	71.20	71.30	+1.40	4	979
11:04:51	71.00	71.20	71.20	+1.30	10	975
11:04:45	71.00	71.10	71.10	+1.20	5	965
11:04:45	70.00	70.20	71.00	+1.10	4	960
11:04:45	70.00	70.20	70.90	+1.00	5	956
11:04:45	70.00	70.20	70.60	+0.70	1	951
11:04:45	70.00	70.20	70.50	+0.60	1	950
11:04:45	70.00	70.20	70.20	+0.30	1	949
11:04:18	70.00	70.10	70.10	+0.20	1	948
11:04:18	69.90	70.10	70.10	+0.20	1	947
11:04:10	69.80	70.00	70.00	+0.10	1	946
11:04:10	69.80	69.90	69.90	0	4	945
11:04:10	69.70	69.80	69.80	-0.10	3	941
11:03:30	69.50	69.70	69.70	-0.20	2	938
11:03:30	69.10	69.40	69.50	-0.40	8	936
11:03:30	69.10	69.40	69.40	-0.50	1	928
11:03:19	69.10	69.20	69.20	-0.70	1	927
11:03:19	69.10	69.20	69.20	-0.70	1	926
11:03:19	69.10	69.20	69.20	-0.70	2	925
11:03:19	69.00	69.10	69.10	-0.80	3	923
11:01:52	69.00	69.10	69.00	-0.90	1	920
11:01:29	69.00	69.10	69.00	-0.90	1	919
11:00:09	69.00	69.10	69.10	-0.80	1	918
10:59:35	69.00	69.10	69.10	-0.80	1	917
10:55:14	69.20	69.30	69.20	-0.70	1	916
10:55:14	69.20	69.30	69.20	-0.70	1	915
10:54:18	69.20	69.40	69.20	-0.70	1	914
10:53:53	69.20	69.40	69.40	-0.50	2	913
10:53:31	69.20	69.40	69.20	-0.70	1	911
10:53:26	69.30	69.50	69.30	-0.60	3	910
10:50:52	69.30	69.50	69.30	-0.60	1	907
10:50:34	69.30	69.80	69.80	-0.10	1	906
10:50:28	69.30	69.80	69.30	-0.60	1	905
10:50:06	69.00	69.40	69.90	0	8	904
10:50:06	69.00	69.40	69.80	-0.10	3	896
10:50:06	69.00	69.40	69.70	-0.20	1	893
10:50:06	69.00	69.40	69.50	-0.40	6	892
10:50:06	69.00	69.40	69.40	-0.50	2	886
10:49:31	69.00	69.40	69.40	-0.50	2	884
10:48:53	69.50	69.90	69.50	-0.40	6	882
10:48:44	69.50	69.80	69.80	-0.10	1	876
10:48:44	69.50	69.70	69.70	-0.20	1	875
10:48:44	68.90	69.20	69.50	-0.40	2	874
10:48:44	68.90	69.20	69.40	-0.50	5	872
10:48:44	68.90	69.20	69.30	-0.60	1	867
10:48:44	68.90	69.20	69.20	-0.70	1	866
10:46:56	68.80	69.20	69.20	-0.70	1	865
10:46:22	68.80	69.20	69.20	-0.70	1	864
10:46:11	68.60	69.00	69.00	-0.90	4	863
10:46:11	69.00	69.20	69.00	-0.90	1	859
10:45:29	68.40	68.80	69.00	-0.90	8	858
10:45:29	68.40	68.80	68.90	-1.00	4	850
10:45:29	68.40	68.80	68.80	-1.10	2	846
10:45:21	68.40	68.80	68.80	-1.10	1	844
10:43:33	68.40	68.80	68.80	-1.10	1	843
10:41:19	68.60	69.00	69.00	-0.90	3	842
10:41:15	69.00	69.50	69.00	-0.90	2	839
10:41:10	68.90	69.20	69.30	-0.60	1	837
10:41:10	68.90	69.20	69.20	-0.70	1	836
10:41:06	69.30	69.50	69.30	-0.60	2	835
10:40:57	68.70	69.10	69.30	-0.60	2	833
10:40:57	68.70	69.10	69.10	-0.80	1	831
10:40:42	68.50	69.10	69.10	-0.80	1	830
10:40:42	68.40	68.80	69.00	-0.90	2	829
10:40:42	68.40	68.80	68.90	-1.00	2	827
10:40:42	68.40	68.80	68.80	-1.10	1	825
10:40:35	68.20	68.70	68.80	-1.10	2	824
10:40:35	68.20	68.70	68.70	-1.20	3	822
10:38:53	68.20	68.40	68.40	-1.50	2	819
10:38:36	68.00	68.20	68.20	-1.70	1	817
10:38:32	68.20	68.30	68.00	-1.90	1	816
10:38:32	68.20	68.30	68.10	-1.80	1	815
10:38:32	68.20	68.30	68.20	-1.70	1	814
10:37:57	68.10	68.20	68.20	-1.70	1	813
10:37:46	68.20	68.30	68.20	-1.70	3	812
10:37:46	68.00	68.20	68.20	-1.70	2	809
10:37:25	68.00	68.50	68.00	-1.90	2	807
10:37:20	68.40	68.50	68.40	-1.50	1	805
10:37:19	68.00	68.30	68.40	-1.50	2	804
10:37:19	68.00	68.30	68.30	-1.60	2	802
10:37:11	68.10	68.90	68.00	-1.90	1	800
10:37:11	68.10	68.90	68.10	-1.80	7	799
10:37:11	68.00	68.10	68.10	-1.80	3	792
10:37:11	67.80	68.00	68.00	-1.90	1	789
10:37:10	67.80	67.90	67.90	-2.00	1	788
10:37:03	67.60	67.90	67.90	-2.00	1	787
10:37:01	67.50	68.00	67.50	-2.40	1	786
10:37:01	68.00	68.10	68.00	-1.90	5	785
10:36:41	67.30	67.50	67.50	-2.40	3	780
10:36:39	67.20	67.50	67.50	-2.40	4	777
10:36:35	67.20	67.40	67.50	-2.40	3	773
10:36:35	67.20	67.40	67.40	-2.50	1	770
10:36:26	67.40	67.50	67.40	-2.50	2	769
10:36:26	67.20	67.40	67.40	-2.50	3	767
10:36:24	66.80	67.10	67.10	-2.80	2	764
10:36:23	66.90	67.20	66.80	-3.10	2	762
10:36:23	66.90	67.20	66.90	-3.00	3	760
10:36:20	66.80	67.20	67.20	-2.70	1	757
10:36:20	66.70	67.20	67.20	-2.70	1	756
10:36:18	66.90	67.30	66.90	-3.00	1	755
10:36:18	67.00	67.40	67.00	-2.90	4	754
10:36:11	67.50	67.80	67.50	-2.40	1	750
10:36:11	67.50	67.80	67.50	-2.40	2	749
10:36:11	67.50	67.80	67.50	-2.40	2	747
10:36:11	67.60	67.80	67.60	-2.30	2	745
10:36:11	67.60	67.80	67.60	-2.30	2	743
10:36:11	67.70	67.90	67.70	-2.20	1	741
10:36:11	67.80	67.90	67.80	-2.10	3	740
10:36:11	67.80	68.00	67.80	-2.10	4	737
10:36:05	68.00	68.20	68.00	-1.90	11	733
10:36:05	68.00	68.20	68.00	-1.90	1	722
10:35:59	68.00	68.30	68.00	-1.90	2	721
10:35:55	68.00	68.30	68.00	-1.90	2	719
10:35:54	68.10	68.40	68.10	-1.80	6	717
10:35:39	68.20	68.40	68.20	-1.70	1	711
10:35:38	68.30	68.50	68.30	-1.60	1	710
10:35:38	68.30	68.50	68.30	-1.60	2	709
10:35:03	68.30	68.50	68.30	-1.60	1	707
10:35:03	68.30	68.50	68.50	-1.40	5	706
10:34:24	68.30	68.50	68.30	-1.60	2	701
10:34:15	68.40	68.60	68.40	-1.50	3	699
10:34:15	68.40	68.60	68.40	-1.50	3	696
10:34:15	68.50	68.60	68.50	-1.40	1	693
10:33:08	68.50	68.60	68.50	-1.40	1	692
10:32:52	68.30	68.50	68.50	-1.40	1	691
10:32:24	68.30	68.60	68.30	-1.60	1	690
10:32:24	68.40	68.60	68.40	-1.50	1	689
10:29:41	68.30	68.60	68.30	-1.60	1	688
10:29:32	68.50	68.60	68.50	-1.40	1	687
10:29:32	68.50	68.70	68.50	-1.40	1	686
10:29:31	68.50	68.70	68.50	-1.40	2	685
10:29:31	68.50	68.70	68.50	-1.40	5	683
10:28:40	68.60	69.00	68.60	-1.30	1	678
10:28:40	68.50	68.60	68.60	-1.30	3	677
10:28:30	68.30	68.50	68.50	-1.40	1	674
10:27:45	68.50	68.60	68.50	-1.40	1	673
10:27:24	68.30	68.50	68.50	-1.40	2	672
10:27:16	68.50	68.60	68.50	-1.40	1	670
10:27:07	68.30	68.50	68.50	-1.40	1	669
10:25:20	68.20	68.50	68.50	-1.40	1	668
10:25:15	68.20	68.50	68.50	-1.40	1	667
10:24:51	68.60	68.70	68.60	-1.30	4	666
10:24:07	68.60	69.10	69.10	-0.80	1	662
10:23:19	68.30	68.60	68.60	-1.30	2	661
10:23:12	68.10	68.40	68.40	-1.50	1	659
10:23:06	67.90	68.10	68.10	-1.80	1	658
10:23:06	67.80	68.10	68.10	-1.80	1	657
10:23:04	67.80	68.20	67.80	-2.10	1	656
10:23:03	67.80	68.30	67.80	-2.10	1	655
10:23:03	68.00	68.30	68.00	-1.90	1	654
10:22:57	68.00	68.40	67.90	-2.00	1	653
10:22:57	68.00	68.40	68.00	-1.90	1	652
10:22:57	68.10	68.50	68.00	-1.90	3	651
10:22:57	68.10	68.50	68.10	-1.80	1	648
10:22:57	68.10	68.60	68.00	-1.90	3	647
10:22:57	68.10	68.60	68.10	-1.80	1	644
10:22:57	68.30	68.80	68.30	-1.60	1	643
10:22:53	68.30	68.60	68.60	-1.30	1	642
10:22:52	68.60	68.90	68.60	-1.30	1	641
10:22:52	68.60	68.90	68.60	-1.30	2	640
10:22:52	68.70	68.90	68.70	-1.20	1	638
10:22:52	68.80	69.10	68.80	-1.10	1	637
10:22:51	68.90	69.20	68.90	-1.00	16	636
10:22:51	69.00	69.30	69.00	-0.90	11	620
10:22:51	69.10	69.30	69.10	-0.80	1	609
10:22:47	69.10	69.30	69.10	-0.80	1	608
10:22:39	69.20	69.50	69.20	-0.70	4	607
10:22:39	69.30	69.50	69.30	-0.60	1	603
10:22:31	69.20	69.50	69.50	-0.40	2	602
10:22:20	69.20	69.30	69.30	-0.60	1	600
10:22:20	69.20	69.30	69.30	-0.60	1	599
10:22:20	69.20	69.30	69.30	-0.60	1	598
10:22:19	69.20	69.30	69.30	-0.60	2	597
10:22:19	69.10	69.20	69.20	-0.70	1	595
10:22:07	69.10	69.20	69.10	-0.80	1	594
10:21:44	69.00	69.20	69.00	-0.90	1	593
10:21:44	69.10	69.20	69.10	-0.80	2	592
10:21:33	69.10	69.30	69.10	-0.80	1	590
10:21:29	69.20	69.30	69.20	-0.70	2	589
10:21:26	69.30	69.40	69.30	-0.60	1	587
10:20:52	69.30	69.50	69.30	-0.60	1	586
10:20:52	69.20	69.30	69.30	-0.60	1	585
10:20:07	69.20	69.40	69.50	-0.40	1	584
10:20:07	69.20	69.40	69.40	-0.50	2	583
10:19:52	69.30	69.50	69.30	-0.60	1	581
10:19:21	69.40	69.70	69.40	-0.50	1	580
10:19:21	69.50	69.80	69.50	-0.40	1	579
10:17:05	69.70	69.90	69.70	-0.20	1	578
10:16:51	69.90	70.00	69.90	0	6	577
10:15:21	70.10	70.20	70.10	+0.20	3	571
10:11:20	70.10	70.20	70.20	+0.30	1	568
10:11:20	70.30	70.50	70.30	+0.40	1	567
10:09:22	70.50	70.80	70.50	+0.60	1	566
10:08:36	70.80	70.90	70.80	+0.90	2	565
10:08:36	70.90	71.00	70.90	+1.00	1	563
10:06:53	70.90	71.00	71.00	+1.10	1	562
10:06:42	70.90	71.00	70.90	+1.00	2	561
10:06:12	70.60	70.90	70.90	+1.00	3	559
10:06:12	70.50	70.90	70.90	+1.00	3	556
10:05:53	70.60	70.80	70.80	+0.90	1	553
10:05:53	70.40	70.80	70.80	+0.90	2	552
10:05:53	70.50	70.70	70.70	+0.80	1	550
10:05:52	70.40	70.70	70.70	+0.80	1	549
10:05:45	70.30	70.60	70.60	+0.70	1	548
10:05:45	70.60	70.70	70.60	+0.70	1	547
10:05:45	70.30	70.60	70.60	+0.70	1	546
10:05:43	70.30	70.50	70.50	+0.60	1	545
10:05:00	70.60	70.90	70.60	+0.70	1	544
10:04:09	70.30	70.90	70.90	+1.00	3	543
10:03:31	70.70	71.00	71.00	+1.10	1	540
10:03:28	71.30	71.40	71.30	+1.40	3	539
10:03:28	70.30	71.00	71.30	+1.40	1	536
10:03:28	70.30	71.00	71.20	+1.30	4	535
10:03:28	70.30	71.00	71.10	+1.20	1	531
10:03:28	70.30	71.00	71.00	+1.10	1	530
10:03:02	70.00	70.30	71.50	+1.60	8	529
10:03:02	70.00	70.30	71.40	+1.50	1	521
10:03:02	70.00	70.30	71.20	+1.30	2	520
10:03:02	70.00	70.30	71.00	+1.10	3	518
10:03:02	70.00	70.30	70.80	+0.90	1	515
10:03:02	70.00	70.30	70.40	+0.50	3	514
10:03:02	70.00	70.30	70.30	+0.40	2	511
10:01:48	69.90	70.00	70.00	+0.10	1	509
10:01:47	69.30	69.70	69.90	0	3	508
10:01:47	69.30	69.70	69.80	-0.10	2	505
10:01:47	69.30	69.70	69.70	-0.20	1	503
10:01:12	69.50	69.70	69.70	-0.20	2	502
10:01:12	69.50	69.80	69.80	-0.10	1	500
10:00:52	69.40	69.90	69.90	0	1	499
10:00:52	69.40	69.90	69.90	0	1	498
10:00:51	69.90	70.10	69.90	0	2	497
10:00:51	69.90	70.00	70.00	+0.10	1	495
10:00:51	69.20	69.50	69.90	0	2	494
10:00:51	69.20	69.50	69.80	-0.10	2	492
10:00:51	69.20	69.50	69.70	-0.20	2	490
10:00:51	69.20	69.50	69.60	-0.30	1	488
10:00:51	69.20	69.50	69.50	-0.40	1	487
09:59:13	69.10	69.30	69.30	-0.60	1	486
09:57:05	69.20	69.40	69.20	-0.70	1	485
09:55:04	69.10	69.30	69.00	-0.90	4	484
09:55:04	69.10	69.30	69.10	-0.80	1	480
09:52:23	69.40	69.50	69.40	-0.50	6	479
09:51:59	69.40	69.50	69.40	-0.50	1	473
09:50:24	69.20	69.40	69.40	-0.50	1	472
09:49:35	69.00	69.20	69.20	-0.70	1	471
09:49:01	69.00	69.30	69.00	-0.90	3	470
09:47:39	68.90	69.00	69.00	-0.90	1	467
09:47:39	68.90	69.00	69.00	-0.90	2	466
09:47:39	68.40	68.90	68.90	-1.00	4	464
09:47:37	68.40	68.80	68.80	-1.10	1	460
09:47:31	68.60	69.10	68.60	-1.30	1	459
09:47:29	68.50	69.00	69.00	-0.90	2	458
09:47:21	68.60	68.80	68.80	-1.10	1	456
09:47:21	68.50	68.80	68.80	-1.10	1	455
09:47:20	68.40	68.60	68.60	-1.30	1	454
09:47:09	68.80	69.00	68.80	-1.10	2	453
09:47:07	69.00	69.10	69.00	-0.90	11	451
09:47:07	69.00	69.10	69.00	-0.90	2	440
09:47:07	69.10	69.30	69.10	-0.80	10	438
09:47:07	69.10	69.30	69.30	-0.60	2	428
09:46:59	69.30	69.50	69.30	-0.60	1	426
09:46:59	69.50	69.70	69.50	-0.40	1	425
09:46:59	69.50	69.80	69.50	-0.40	5	424
09:45:26	69.50	69.70	69.70	-0.20	2	419
09:45:13	69.60	69.80	69.60	-0.30	1	417
09:45:13	69.60	69.80	69.60	-0.30	2	416
09:44:59	69.60	69.80	69.60	-0.30	3	414
09:44:59	69.60	69.80	69.60	-0.30	1	411
09:44:49	69.70	69.90	69.70	-0.20	2	410
09:44:49	69.80	70.00	69.80	-0.10	5	408
09:44:49	69.90	70.10	69.90	0	1	403
09:44:49	69.90	70.10	69.90	0	1	402
09:42:41	69.90	70.20	70.20	+0.30	1	401
09:42:29	70.00	70.20	70.00	+0.10	2	400
09:40:42	69.90	70.00	70.00	+0.10	1	398
09:39:25	69.80	69.90	69.90	0	1	397
09:38:12	69.80	70.20	69.80	-0.10	1	396
09:37:07	69.70	70.00	69.70	-0.20	1	395
09:36:45	70.10	70.20	70.10	+0.20	2	394
09:35:04	69.90	70.30	70.30	+0.40	1	392
09:34:45	69.90	70.30	70.30	+0.40	1	391
09:34:27	69.90	70.30	70.30	+0.40	1	390
09:34:10	69.80	70.20	70.20	+0.30	1	389
09:33:47	69.80	70.00	70.00	+0.10	1	388
09:33:46	69.70	69.90	69.90	0	4	387
09:33:31	69.50	69.80	69.90	0	1	383
09:33:31	69.50	69.80	69.80	-0.10	1	382
09:33:18	69.50	69.70	69.70	-0.20	2	381
09:33:07	69.60	69.80	69.60	-0.30	2	379
09:32:16	69.60	69.90	69.60	-0.30	10	377
09:30:38	69.40	69.50	69.50	-0.40	1	367
09:30:21	69.30	69.40	69.30	-0.60	1	366
09:30:21	69.30	69.40	69.30	-0.60	1	365
09:30:21	69.30	69.40	69.30	-0.60	2	364
09:30:21	69.30	69.40	69.30	-0.60	1	362
09:29:52	69.30	69.50	69.30	-0.60	1	361
09:29:46	69.30	69.50	69.30	-0.60	2	360
09:29:22	69.20	69.40	69.40	-0.50	2	358
09:29:13	69.30	69.50	69.30	-0.60	1	356
09:29:13	69.30	69.50	69.30	-0.60	2	355
09:29:11	69.40	69.50	69.40	-0.50	1	353
09:28:45	69.30	69.50	69.30	-0.60	1	352
09:28:24	69.00	69.30	69.30	-0.60	1	351
09:28:10	69.00	69.20	69.00	-0.90	3	350
09:28:04	69.00	69.20	69.00	-0.90	2	347
09:28:03	69.00	69.20	69.20	-0.70	2	345
09:27:54	69.10	69.20	69.10	-0.80	1	343
09:27:46	69.10	69.20	69.20	-0.70	2	342
09:27:46	69.10	69.20	69.20	-0.70	1	340
09:27:46	69.10	69.20	69.20	-0.70	2	339
09:27:46	69.10	69.20	69.20	-0.70	2	337
09:27:46	69.10	69.20	69.20	-0.70	1	335
09:27:46	69.10	69.20	69.20	-0.70	1	334
09:27:46	69.10	69.20	69.20	-0.70	4	333
09:27:46	69.10	69.20	69.20	-0.70	10	329
09:27:46	69.10	69.20	69.20	-0.70	1	319
09:27:46	69.10	69.20	69.20	-0.70	1	318
09:27:46	70.00	70.30	69.30	-0.60	1	317
09:27:46	70.00	70.30	69.40	-0.50	2	316
09:27:46	70.00	70.30	69.50	-0.40	17	314
09:27:46	70.00	70.30	69.60	-0.30	3	297
09:27:46	70.00	70.30	69.70	-0.20	4	294
09:27:46	70.00	70.30	69.80	-0.10	2	290
09:27:46	70.00	70.30	69.90	0	4	288
09:27:46	70.00	70.30	70.00	+0.10	11	284
09:27:28	70.00	70.40	70.00	+0.10	1	273
09:27:15	70.00	70.20	70.20	+0.30	2	272
09:27:09	70.00	70.10	70.10	+0.20	1	270
09:26:49	70.10	70.30	70.10	+0.20	5	269
09:26:48	70.40	70.50	70.40	+0.50	8	264
09:26:48	70.40	70.50	70.40	+0.50	2	256
09:25:41	70.50	70.60	70.50	+0.60	1	254
09:25:41	70.50	70.60	70.50	+0.60	1	253
09:24:57	70.40	70.50	70.50	+0.60	1	252
09:24:18	70.60	70.70	70.60	+0.70	3	251
09:24:18	70.70	70.80	70.70	+0.80	5	248
09:21:43	71.00	71.10	71.00	+1.10	2	243
09:21:43	71.00	71.10	71.00	+1.10	1	241
09:20:16	71.10	71.20	71.10	+1.20	1	240
09:20:03	71.10	71.20	71.10	+1.20	1	239
09:18:51	71.10	71.50	71.10	+1.20	2	238
09:18:03	71.80	71.90	71.80	+1.90	2	236
09:18:03	71.80	72.00	71.80	+1.90	2	234
09:17:53	71.80	71.90	71.80	+1.90	1	232
09:15:47	71.90	72.00	71.90	+2.00	1	231
09:15:47	71.90	72.00	71.90	+2.00	1	230
09:15:47	71.90	72.00	71.90	+2.00	1	229
09:15:11	71.90	72.00	71.90	+2.00	1	228
09:15:11	72.00	72.10	72.00	+2.10	1	227
09:15:11	72.00	72.10	72.00	+2.10	1	226
09:15:11	72.00	72.10	72.00	+2.10	1	225
09:15:11	72.00	72.10	72.00	+2.10	1	224
09:15:11	71.80	72.00	72.00	+2.10	1	223
09:14:53	71.80	72.00	71.80	+1.90	5	222
09:14:53	71.80	71.90	71.80	+1.90	1	217
09:14:53	71.60	71.80	71.80	+1.90	1	216
09:14:41	71.70	72.00	71.70	+1.80	5	215
09:14:22	71.30	71.50	71.50	+1.60	7	210
09:14:22	71.30	71.50	71.50	+1.60	3	203
09:14:14	71.00	71.30	71.30	+1.40	2	200
09:14:02	70.80	71.00	71.00	+1.10	3	198
09:14:02	70.70	70.90	70.90	+1.00	2	195
09:13:03	70.70	71.00	70.70	+0.80	1	193
09:12:43	70.40	70.50	70.50	+0.60	3	192
09:12:43	70.60	71.00	70.50	+0.60	4	189
09:12:43	70.60	71.00	70.60	+0.70	2	185
09:12:42	70.50	70.60	70.60	+0.70	8	183
09:12:34	70.80	71.20	70.60	+0.70	1	175
09:11:39	71.00	71.20	71.00	+1.10	1	174
09:10:35	70.90	71.00	71.00	+1.10	1	173
09:10:35	70.90	71.00	71.00	+1.10	3	172
09:10:35	70.90	71.00	71.00	+1.10	1	169
09:10:35	71.10	71.50	71.00	+1.10	2	168
09:10:35	71.10	71.50	71.10	+1.20	3	166
09:10:28	71.00	71.30	71.30	+1.40	2	163
09:10:07	70.90	71.00	71.00	+1.10	1	161
09:10:07	70.90	71.00	71.00	+1.10	1	160
09:10:00	70.90	71.00	71.00	+1.10	1	159
09:10:00	71.00	71.20	71.00	+1.10	2	158
09:09:40	71.20	71.30	71.20	+1.30	6	156
09:09:40	71.20	71.40	71.20	+1.30	2	150
09:09:13	71.40	71.50	71.40	+1.50	1	148
09:09:13	71.50	71.60	71.50	+1.60	1	147
09:08:08	71.70	71.90	71.70	+1.80	1	146
09:07:56	71.80	71.90	71.80	+1.90	1	145
09:07:56	71.90	72.00	71.90	+2.00	3	144
09:06:44	71.90	72.00	72.00	+2.10	1	141
09:06:18	71.80	71.90	71.90	+2.00	2	140
09:05:25	71.90	72.00	72.00	+2.10	1	138
09:05:23	71.90	72.00	71.90	+2.00	1	137
09:05:18	71.90	72.10	72.10	+2.20	2	136
09:05:05	72.00	72.30	72.00	+2.10	3	134
09:05:05	72.10	72.30	72.10	+2.20	1	131
09:04:59	72.20	72.40	72.20	+2.30	1	130
09:04:57	72.30	72.40	72.30	+2.40	2	129
09:04:57	72.30	72.40	72.30	+2.40	2	127
09:04:56	72.40	72.50	72.40	+2.50	1	125
09:04:46	72.30	72.50	72.50	+2.60	1	124
09:04:22	72.30	72.50	72.50	+2.60	2	123
09:04:11	72.30	72.40	72.40	+2.50	1	121
09:04:07	72.20	72.50	72.50	+2.60	1	120
09:04:07	72.20	72.50	72.40	+2.50	1	119
09:03:11	72.30	72.60	72.30	+2.40	1	118
09:03:09	72.30	72.60	72.30	+2.40	1	117
09:02:55	72.20	72.30	72.30	+2.40	1	116
09:02:55	72.20	72.30	72.30	+2.40	1	115
09:02:50	72.10	72.20	72.20	+2.30	1	114
09:02:37	72.20	72.30	72.20	+2.30	1	113
09:02:33	72.20	72.30	72.20	+2.30	2	112
09:02:23	72.50	72.70	72.50	+2.60	1	110
09:02:10	72.10	72.50	72.50	+2.60	1	109
09:02:02	72.30	72.80	72.30	+2.40	1	108
09:02:02	72.30	72.40	72.40	+2.50	1	107
09:02:01	72.60	72.80	72.60	+2.70	1	106
09:02:01	72.60	72.80	72.60	+2.70	1	105
09:01:54	72.40	72.80	72.40	+2.50	1	104
09:01:52	72.30	72.80	72.80	+2.90	1	103
09:01:45	72.30	72.80	72.80	+2.90	2	102
09:01:37	72.00	72.60	72.60	+2.70	1	100
09:01:30	72.40	72.80	72.40	+2.50	1	99
09:01:14	72.80	72.90	72.80	+2.90	1	98
09:01:14	72.30	72.80	72.80	+2.90	1	97
09:01:09	72.70	73.00	72.70	+2.80	1	96
09:01:06	72.80	73.00	72.80	+2.90	1	95
09:01:04	72.30	72.80	73.00	+3.10	2	94
09:01:04	72.30	72.80	72.90	+3.00	1	92
09:01:04	72.30	72.80	72.80	+2.90	2	91
09:00:59	72.20	72.70	72.70	+2.80	1	89
09:00:51	72.90	73.00	72.90	+3.00	3	88
09:00:51	72.90	73.00	72.90	+3.00	1	85
09:00:51	72.50	72.90	72.90	+3.00	1	84
09:00:50	72.90	73.00	72.90	+3.00	1	83
09:00:46	72.50	72.90	72.90	+3.00	1	82
09:00:38	72.50	72.90	72.90	+3.00	1	81
09:00:29	72.50	72.90	72.90	+3.00	1	80
09:00:27	72.80	73.00	72.80	+2.90	2	79
09:00:25	72.80	73.10	72.80	+2.90	1	77
09:00:13	72.80	73.50	72.80	+2.90	7	76
09:00:13	72.80	73.00	73.70	+3.80	1	69
09:00:13	72.80	73.00	73.50	+3.60	1	68
09:00:13	72.80	73.00	73.20	+3.30	2	67
09:00:13	72.80	73.00	73.00	+3.10	1	65
09:00:12	72.80	73.00	73.00	+3.10	3	64
09:00:05	72.80	73.00	72.80	+2.90	2	61
09:00:05	72.80	73.00	72.80	+2.90	2	59
09:00:04	72.80	72.90	72.80	+2.90	1	57
09:00:04	72.80	72.90	72.80	+2.90	1	56
09:00:04	72.30	72.80	72.80	+2.90	2	55
09:00:04	72.30	72.70	72.70	+2.80	2	53
09:00:04	72.60	72.90	72.60	+2.70	1	51
09:00:03	72.70	73.00	72.70	+2.80	2	50
09:00:03	72.70	73.00	73.00	+3.10	1	48
09:00:03	72.80	73.00	72.80	+2.90	1	47
09:00:03	--	--	73.00	+3.10	21	46

　

其他人也逛...

麥當勞薯條(中)即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

App Store Card $ 2000 - 數位序號

麥當勞雙層牛肉吉事堡好禮即享券

App Store Card $ 1000 - 數位序號

麥當勞大麥克好禮即享券

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

Apple iPhone 17 (256G)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

MyCard 3290點虛擬點數卡

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

羅技 MX Master 4 無線滑鼠

麥當勞豬肉滿福堡好禮即享券

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

加密貨幣

比特幣BTC	65186.60	1,645.08	2.59%
以太幣ETH	1722.83	57.78	3.47%
瑞波幣XRP	1.17	0.04	3.35%
比特幣現金BCH	208.06	6.05	3.00%
萊特幣LTC	44.89	1.84	4.28%
卡達幣ADA	0.175055	0.01	3.08%
波場幣TRX	0.319230	0.00	1.26%
恆星幣XLM	0.187191	0.00	-0.53%

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。