最新[公告] 圓剛:公告本公司115年現金股利除息基準日相關事宜熱門台積電花24秒填息　季除息後22次當天填息

更新報價

鉅　橡 (8074) 電子零組件業上櫃

70.00 ▼-1.10 -1.55% 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	2,032	69.90	11	70.00	20	72.50	73.50	67.70	71.10

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	69.90	70.00	70.00	-1.10	11	2032
13:30:00	69.80	70.00	70.00	-1.10	120	2021
13:24:57	70.20	70.40	70.10	-1.00	9	1901
13:24:57	70.20	70.40	70.20	-0.90	3	1892
13:24:49	70.20	70.40	70.20	-0.90	1	1889
13:24:40	70.20	70.30	70.30	-0.80	1	1888
13:24:18	70.20	70.30	70.20	-0.90	7	1887
13:23:48	70.30	70.40	70.30	-0.80	3	1880
13:23:32	70.40	70.60	70.40	-0.70	3	1877
13:23:16	70.30	70.40	70.40	-0.70	1	1874
13:22:28	70.30	70.40	70.40	-0.70	1	1873
13:22:27	70.30	70.40	70.40	-0.70	2	1872
13:22:19	70.30	70.40	70.30	-0.80	1	1870
13:21:45	70.20	70.30	70.30	-0.80	3	1869
13:21:42	70.20	70.30	70.30	-0.80	1	1866
13:21:17	70.20	70.30	70.30	-0.80	1	1865
13:21:12	70.20	70.30	70.20	-0.90	1	1864
13:21:12	70.20	70.30	70.20	-0.90	2	1863
13:21:04	70.20	70.30	70.20	-0.90	1	1861
13:20:38	70.20	70.30	70.20	-0.90	2	1860
13:20:22	70.20	70.30	70.30	-0.80	1	1858
13:20:13	70.20	70.30	70.30	-0.80	1	1857
13:19:54	70.20	70.30	70.30	-0.80	3	1856
13:19:53	70.20	70.30	70.30	-0.80	1	1853
13:19:18	70.20	70.30	70.30	-0.80	2	1852
13:18:53	70.30	70.40	70.30	-0.80	2	1850
13:18:52	70.30	70.40	70.30	-0.80	2	1848
13:18:35	70.30	70.50	70.30	-0.80	8	1846
13:18:20	70.40	70.50	70.40	-0.70	1	1838
13:17:33	70.40	70.50	70.40	-0.70	12	1837
13:16:35	70.40	70.60	70.40	-0.70	1	1825
13:16:31	70.50	70.60	70.50	-0.60	1	1824
13:16:08	70.50	70.60	70.50	-0.60	1	1823
13:16:03	70.60	70.70	70.60	-0.50	6	1822
13:15:57	70.60	70.70	70.60	-0.50	2	1816
13:15:38	70.60	70.70	70.60	-0.50	1	1814
13:15:31	70.70	70.90	70.70	-0.40	1	1813
13:15:22	70.70	70.90	70.70	-0.40	1	1812
13:15:16	70.70	70.90	70.70	-0.40	12	1811
13:15:16	70.80	71.00	70.80	-0.30	27	1799
13:15:09	70.90	71.00	70.90	-0.20	1	1772
13:15:09	70.90	71.00	70.90	-0.20	1	1771
13:15:09	70.80	71.00	70.80	-0.30	1	1770
13:14:20	70.80	71.00	71.00	-0.10	1	1769
13:14:11	70.80	70.90	70.90	-0.20	2	1768
13:14:11	70.80	70.90	70.90	-0.20	1	1766
13:12:38	70.70	70.80	70.80	-0.30	7	1765
13:12:11	70.70	70.80	70.70	-0.40	2	1758
13:11:44	70.70	70.80	70.80	-0.30	4	1756
13:11:43	70.60	70.80	70.80	-0.30	1	1752
13:11:42	70.70	70.80	70.60	-0.50	1	1751
13:11:42	70.70	70.80	70.70	-0.40	2	1750
13:10:57	70.80	70.90	70.80	-0.30	1	1748
13:10:32	70.70	70.80	70.80	-0.30	2	1747
13:10:27	70.60	70.80	70.80	-0.30	2	1745
13:10:12	70.60	70.80	70.80	-0.30	3	1743
13:10:07	70.60	70.70	70.70	-0.40	1	1740
13:10:06	70.60	70.80	70.80	-0.30	3	1739
13:09:35	70.80	70.90	70.80	-0.30	1	1736
13:09:31	70.70	70.80	70.80	-0.30	2	1735
13:09:31	70.60	70.70	70.70	-0.40	2	1733
13:08:57	70.50	70.60	70.60	-0.50	3	1731
13:08:40	70.50	70.60	70.50	-0.60	1	1728
13:06:08	70.50	70.70	70.50	-0.60	1	1727
13:05:14	70.40	70.50	70.50	-0.60	1	1726
13:05:08	70.50	70.60	70.50	-0.60	1	1725
13:05:01	70.50	70.60	70.50	-0.60	1	1724
13:04:31	70.60	70.90	70.60	-0.50	1	1723
13:03:33	70.50	70.80	70.80	-0.30	3	1722
13:03:18	70.50	70.80	70.80	-0.30	1	1719
13:02:56	70.50	70.80	70.80	-0.30	1	1718
13:02:05	70.80	70.90	70.80	-0.30	2	1717
13:02:05	70.80	70.90	70.80	-0.30	2	1715
13:01:14	70.70	70.80	70.80	-0.30	3	1713
13:01:14	70.50	70.60	70.60	-0.50	1	1710
13:01:14	70.50	70.60	70.60	-0.50	2	1709
12:59:43	70.30	70.60	70.30	-0.80	1	1707
12:59:28	70.30	70.60	70.30	-0.80	4	1706
12:58:11	70.30	70.40	70.30	-0.80	1	1702
12:58:10	70.30	70.40	70.30	-0.80	1	1701
12:57:59	70.30	70.40	70.30	-0.80	1	1700
12:57:56	70.30	70.40	70.30	-0.80	1	1699
12:57:41	70.30	70.40	70.30	-0.80	1	1698
12:57:21	70.30	70.40	70.30	-0.80	1	1697
12:56:48	70.30	70.40	70.30	-0.80	1	1696
12:56:20	70.30	70.40	70.30	-0.80	1	1695
12:55:46	70.40	70.50	70.40	-0.70	1	1694
12:54:51	70.30	70.40	70.40	-0.70	3	1693
12:54:31	70.30	70.40	70.30	-0.80	1	1690
12:54:13	70.30	70.40	70.30	-0.80	1	1689
12:52:25	70.30	70.40	70.30	-0.80	1	1688
12:52:24	70.30	70.40	70.30	-0.80	1	1687
12:51:44	70.40	70.50	70.40	-0.70	2	1686
12:51:34	70.30	70.40	70.40	-0.70	2	1684
12:51:07	70.30	70.40	70.40	-0.70	1	1682
12:50:43	70.30	70.60	70.30	-0.80	1	1681
12:50:41	70.40	70.60	70.40	-0.70	2	1680
12:50:22	70.40	70.60	70.40	-0.70	1	1678
12:49:07	70.20	70.30	70.30	-0.80	1	1677
12:48:17	70.30	70.50	70.30	-0.80	1	1676
12:48:16	70.40	70.60	70.40	-0.70	1	1675
12:48:16	70.50	70.70	70.50	-0.60	1	1674
12:48:15	70.60	70.70	70.60	-0.50	2	1673
12:48:14	70.70	70.80	70.70	-0.40	10	1671
12:47:10	70.70	70.80	70.70	-0.40	1	1661
12:47:07	70.70	70.80	70.70	-0.40	1	1660
12:47:05	70.70	70.80	70.70	-0.40	1	1659
12:47:04	70.70	70.80	70.70	-0.40	1	1658
12:47:03	70.80	70.90	70.80	-0.30	4	1657
12:46:48	70.80	70.90	70.80	-0.30	1	1653
12:46:02	70.60	70.90	70.90	-0.20	2	1652
12:45:53	70.60	70.80	70.80	-0.30	1	1650
12:45:45	70.60	70.80	70.80	-0.30	1	1649
12:45:34	70.60	70.80	70.80	-0.30	1	1648
12:45:14	70.70	70.80	70.70	-0.40	1	1647
12:44:57	70.60	70.70	70.70	-0.40	3	1646
12:44:56	70.60	70.70	70.70	-0.40	1	1643
12:44:53	70.60	70.70	70.60	-0.50	1	1642
12:44:52	70.60	70.70	70.60	-0.50	1	1641
12:44:34	70.50	70.60	70.60	-0.50	1	1640
12:43:16	70.30	70.50	70.50	-0.60	1	1639
12:40:41	70.10	70.50	70.10	-1.00	1	1638
12:39:59	70.20	70.50	70.20	-0.90	1	1637
12:39:24	70.10	70.50	70.10	-1.00	1	1636
12:36:28	69.80	70.20	69.80	-1.30	2	1635
12:36:20	69.80	70.00	70.00	-1.10	1	1633
12:35:55	69.90	70.00	69.90	-1.20	1	1632
12:35:54	69.90	70.00	70.00	-1.10	3	1631
12:34:18	70.00	70.30	70.00	-1.10	2	1628
12:32:22	70.00	70.20	70.20	-0.90	1	1626
12:32:22	70.20	70.30	70.20	-0.90	1	1625
12:32:17	70.20	70.30	70.20	-0.90	1	1624
12:31:09	70.20	70.30	70.20	-0.90	1	1623
12:30:47	69.90	70.10	70.10	-1.00	1	1622
12:30:28	69.90	70.10	69.90	-1.20	1	1621
12:30:27	69.90	70.10	70.10	-1.00	1	1620
12:30:00	69.80	70.10	69.80	-1.30	2	1619
12:29:43	69.80	70.00	70.00	-1.10	1	1617
12:27:30	69.80	70.10	69.80	-1.30	1	1616
12:27:30	69.70	69.80	69.80	-1.30	1	1615
12:27:30	69.90	70.20	69.80	-1.30	4	1614
12:27:30	69.90	70.20	69.90	-1.20	1	1610
12:27:10	69.90	70.00	69.90	-1.20	1	1609
12:26:13	69.90	70.00	69.90	-1.20	1	1608
12:25:45	69.80	69.90	69.90	-1.20	1	1607
12:24:46	69.90	70.00	69.80	-1.30	3	1606
12:24:46	69.90	70.00	69.90	-1.20	1	1603
12:22:05	69.80	70.00	69.80	-1.30	1	1602
12:22:05	69.80	70.00	69.80	-1.30	1	1601
12:20:13	69.60	69.70	69.70	-1.40	1	1600
12:18:58	69.60	69.70	69.60	-1.50	1	1599
12:18:50	69.60	69.70	69.60	-1.50	1	1598
12:18:49	69.50	69.60	69.60	-1.50	8	1597
12:18:22	69.60	69.70	69.60	-1.50	2	1589
12:18:10	69.60	69.70	69.70	-1.40	1	1587
12:17:42	69.70	70.00	69.70	-1.40	1	1586
12:17:30	69.70	70.00	69.70	-1.40	1	1585
12:17:22	69.70	70.10	69.70	-1.40	1	1584
12:17:22	69.70	70.00	69.70	-1.40	1	1583
12:17:21	70.00	70.20	70.00	-1.10	5	1582
12:17:13	70.10	70.30	70.10	-1.00	1	1577
12:16:38	70.20	70.50	70.20	-0.90	1	1576
12:16:37	70.20	70.50	70.20	-0.90	1	1575
12:16:10	70.40	70.50	70.40	-0.70	1	1574
12:15:35	70.40	70.70	70.40	-0.70	3	1573
12:14:10	70.20	70.50	70.50	-0.60	1	1570
12:13:50	70.50	70.70	70.50	-0.60	1	1569
12:13:50	70.50	70.80	70.50	-0.60	1	1568
12:13:13	70.60	70.80	70.60	-0.50	2	1567
12:11:36	70.60	70.80	70.60	-0.50	1	1565
12:10:27	70.40	70.50	70.50	-0.60	1	1564
12:09:52	70.30	70.50	70.50	-0.60	1	1563
12:09:37	70.20	70.30	70.30	-0.80	1	1562
12:09:30	70.30	70.50	70.30	-0.80	1	1561
12:09:28	70.30	70.50	70.30	-0.80	2	1560
12:09:19	70.30	70.50	70.30	-0.80	1	1558
12:09:11	70.30	70.40	70.30	-0.80	1	1557
12:08:58	70.30	70.40	70.30	-0.80	1	1556
12:08:13	70.50	70.60	70.50	-0.60	5	1555
12:08:03	70.40	70.50	70.50	-0.60	1	1550
12:08:00	70.50	70.60	70.50	-0.60	1	1549
12:07:54	70.40	70.50	70.50	-0.60	1	1548
12:07:48	70.40	70.50	70.50	-0.60	2	1547
12:07:48	70.50	70.60	70.50	-0.60	2	1545
12:07:29	70.70	70.80	70.70	-0.40	2	1543
12:07:22	70.80	70.90	70.70	-0.40	1	1541
12:07:22	70.80	70.90	70.80	-0.30	2	1540
12:07:05	70.90	71.00	70.90	-0.20	1	1538
12:06:52	70.90	71.00	70.90	-0.20	1	1537
12:06:39	71.00	71.10	71.00	-0.10	1	1536
12:06:39	71.00	71.10	71.00	-0.10	3	1535
12:06:28	71.10	71.20	71.10	0	2	1532
12:06:03	71.10	71.20	71.10	0	1	1530
12:05:39	71.10	71.20	71.10	0	1	1529
12:05:35	71.10	71.20	71.10	0	1	1528
12:05:31	71.20	71.30	71.20	+0.10	1	1527
12:05:08	71.30	71.40	71.30	+0.20	2	1526
12:04:21	71.10	71.30	71.30	+0.20	1	1524
12:03:50	71.10	71.30	71.30	+0.20	1	1523
12:03:38	71.30	71.40	71.30	+0.20	1	1522
12:03:38	71.30	71.50	71.20	+0.10	4	1521
12:03:38	71.30	71.50	71.30	+0.20	3	1517
12:03:30	71.30	71.40	71.40	+0.30	1	1514
12:03:08	71.30	71.40	71.30	+0.20	1	1513
12:02:59	71.30	71.50	71.30	+0.20	1	1512
12:02:59	71.30	71.40	71.30	+0.20	1	1511
12:02:38	71.40	71.50	71.40	+0.30	2	1510
12:02:22	71.50	71.60	71.50	+0.40	1	1508
12:02:20	71.40	71.60	71.60	+0.50	1	1507
12:01:50	71.60	71.70	71.60	+0.50	1	1506
12:01:36	71.60	71.70	71.60	+0.50	1	1505
12:01:32	71.40	71.60	71.60	+0.50	1	1504
12:01:29	71.40	71.60	71.60	+0.50	1	1503
12:01:23	71.50	71.60	71.50	+0.40	1	1502
12:00:47	71.50	71.60	71.50	+0.40	1	1501
12:00:26	71.50	71.70	71.70	+0.60	1	1500
12:00:25	71.50	71.70	71.70	+0.60	1	1499
12:00:20	71.60	71.70	71.70	+0.60	2	1498
12:00:18	71.60	71.70	71.70	+0.60	1	1496
11:59:56	71.50	71.70	71.70	+0.60	1	1495
11:59:48	71.40	71.60	71.70	+0.60	3	1494
11:59:48	71.40	71.60	71.60	+0.50	2	1491
11:59:15	71.60	71.70	71.60	+0.50	1	1489
11:59:14	71.60	71.80	71.60	+0.50	2	1488
11:59:06	71.70	71.90	71.70	+0.60	4	1486
11:59:04	71.80	72.00	71.80	+0.70	2	1482
11:59:04	71.90	72.00	71.90	+0.80	1	1480
11:58:53	72.00	72.10	72.00	+0.90	5	1479
11:58:50	71.90	72.00	72.00	+0.90	1	1474
11:58:45	71.80	72.00	72.00	+0.90	1	1473
11:58:44	71.90	72.00	71.90	+0.80	1	1472
11:58:44	71.90	72.10	71.90	+0.80	7	1471
11:58:37	71.90	72.10	71.90	+0.80	2	1464
11:58:31	71.60	71.90	71.90	+0.80	2	1462
11:58:30	71.60	71.70	71.70	+0.60	1	1460
11:58:29	71.70	71.90	71.70	+0.60	1	1459
11:58:29	71.80	72.00	71.80	+0.70	6	1458
11:58:29	72.00	72.10	72.00	+0.90	3	1452
11:58:29	72.00	72.10	72.00	+0.90	5	1449
11:58:29	72.00	72.10	72.00	+0.90	2	1444
11:58:27	71.90	72.10	71.90	+0.80	1	1442
11:58:27	72.10	72.20	72.10	+1.00	1	1441
11:58:26	71.90	72.00	72.00	+0.90	1	1440
11:58:25	72.00	72.10	72.00	+0.90	1	1439
11:58:24	71.80	72.00	72.00	+0.90	1	1438
11:58:23	72.00	72.10	72.00	+0.90	1	1437
11:58:22	71.90	72.10	71.90	+0.80	1	1436
11:58:21	71.70	72.10	72.20	+1.10	1	1435
11:58:21	71.70	72.10	72.10	+1.00	1	1434
11:58:21	71.80	72.30	71.80	+0.70	2	1433
11:58:21	71.90	72.40	71.90	+0.80	2	1431
11:58:21	71.80	72.10	72.40	+1.30	1	1429
11:58:21	71.80	72.10	72.20	+1.10	1	1428
11:58:21	71.80	72.10	72.10	+1.00	1	1427
11:58:16	71.70	71.90	71.90	+0.80	1	1426
11:58:11	71.70	71.90	71.70	+0.60	1	1425
11:58:10	71.60	71.70	71.70	+0.60	1	1424
11:58:03	71.60	71.90	71.60	+0.50	1	1423
11:58:03	71.60	71.90	71.60	+0.50	1	1422
11:58:03	71.40	71.60	71.70	+0.60	1	1421
11:58:03	71.40	71.60	71.60	+0.50	1	1420
11:58:02	71.40	71.50	71.50	+0.40	1	1419
11:57:54	71.30	71.50	71.50	+0.40	1	1418
11:57:48	71.30	71.40	71.40	+0.30	2	1417
11:57:45	71.30	71.40	71.30	+0.20	1	1415
11:57:37	71.30	71.40	71.30	+0.20	1	1414
11:57:33	71.30	71.40	71.30	+0.20	1	1413
11:57:33	71.30	71.40	71.30	+0.20	1	1412
11:57:26	71.40	71.50	71.20	+0.10	2	1411
11:57:26	71.40	71.50	71.30	+0.20	3	1409
11:57:26	71.40	71.50	71.40	+0.30	1	1406
11:57:23	71.40	71.50	71.40	+0.30	1	1405
11:57:19	71.40	71.50	71.40	+0.30	1	1404
11:57:17	71.40	71.50	71.40	+0.30	1	1403
11:57:09	71.20	71.40	71.40	+0.30	1	1402
11:57:05	71.20	71.40	71.20	+0.10	1	1401
11:57:05	71.20	71.50	71.50	+0.40	1	1400
11:57:04	71.30	71.60	71.30	+0.20	3	1399
11:57:04	71.40	71.60	71.40	+0.30	1	1396
11:57:02	71.50	71.60	71.50	+0.40	1	1395
11:57:02	71.50	71.60	71.50	+0.40	4	1394
11:56:57	71.50	71.60	71.50	+0.40	1	1390
11:56:56	71.30	71.50	71.50	+0.40	1	1389
11:56:56	71.40	71.50	71.40	+0.30	3	1388
11:56:53	71.40	71.50	71.50	+0.40	1	1385
11:56:46	71.20	71.40	71.40	+0.30	1	1384
11:56:45	71.30	71.40	71.30	+0.20	2	1383
11:56:37	71.00	71.10	71.10	0	1	1381
11:56:29	70.90	71.00	71.00	-0.10	2	1380
11:56:28	70.90	71.00	71.00	-0.10	1	1378
11:56:24	70.90	71.00	70.90	-0.20	1	1377
11:56:23	70.90	71.00	70.90	-0.20	1	1376
11:56:17	70.50	70.70	70.90	-0.20	3	1375
11:56:17	70.50	70.70	70.70	-0.40	1	1372
11:56:15	70.20	70.50	70.50	-0.60	1	1371
11:56:15	70.00	70.40	70.40	-0.70	3	1370
11:56:15	69.80	70.10	70.40	-0.70	2	1367
11:56:15	69.80	70.10	70.30	-0.80	4	1365
11:56:15	69.80	70.10	70.20	-0.90	3	1361
11:56:15	69.80	70.10	70.10	-1.00	1	1358
11:56:15	69.80	70.00	70.00	-1.10	1	1357
11:56:11	69.80	70.00	70.00	-1.10	1	1356
11:56:10	69.80	70.00	70.00	-1.10	1	1355
11:56:09	69.80	70.00	70.00	-1.10	1	1354
11:55:35	69.80	70.00	70.00	-1.10	3	1353
11:55:19	69.90	70.00	70.00	-1.10	2	1350
11:55:00	69.80	69.90	69.90	-1.20	7	1348
11:54:58	69.80	69.90	69.90	-1.20	1	1341
11:54:44	69.70	69.90	69.90	-1.20	1	1340
11:54:36	69.70	69.90	69.90	-1.20	3	1339
11:54:29	69.70	69.90	69.90	-1.20	1	1336
11:54:25	69.70	69.80	69.80	-1.30	1	1335
11:54:17	69.60	69.80	69.80	-1.30	1	1334
11:54:10	69.70	69.80	69.80	-1.30	1	1333
11:53:31	69.60	69.70	69.70	-1.40	1	1332
11:52:55	69.60	69.70	69.60	-1.50	1	1331
11:51:43	69.40	69.50	69.50	-1.60	2	1330
11:51:43	69.40	69.50	69.50	-1.60	2	1328
11:51:39	69.30	69.40	69.40	-1.70	7	1326
11:51:39	69.30	69.40	69.40	-1.70	1	1319
11:49:02	69.30	69.40	69.30	-1.80	1	1318
11:48:02	69.30	69.40	69.40	-1.70	1	1317
11:47:17	69.20	69.30	69.30	-1.80	1	1316
11:43:59	69.30	69.40	69.30	-1.80	1	1315
11:42:35	69.20	69.30	69.30	-1.80	1	1314
11:41:16	69.20	69.30	69.30	-1.80	2	1313
11:40:44	69.20	69.30	69.20	-1.90	1	1311
11:39:36	69.20	69.30	69.30	-1.80	1	1310
11:38:16	69.20	69.30	69.30	-1.80	1	1309
11:38:08	69.20	69.30	69.30	-1.80	1	1308
11:36:43	69.20	69.30	69.30	-1.80	1	1307
11:35:05	69.10	69.20	69.20	-1.90	1	1306
11:35:02	69.10	69.20	69.20	-1.90	1	1305
11:34:15	69.00	69.10	69.10	-2.00	1	1304
11:33:38	68.90	69.00	69.00	-2.10	1	1303
11:33:31	68.80	69.00	69.00	-2.10	3	1302
11:33:12	68.80	69.00	69.00	-2.10	1	1299
11:33:07	68.80	68.90	68.90	-2.20	4	1298
11:32:35	68.60	68.80	68.80	-2.30	5	1294
11:31:40	68.60	68.70	68.70	-2.40	1	1289
11:29:57	68.50	68.70	68.70	-2.40	3	1288
11:29:47	68.50	68.60	68.60	-2.50	1	1285
11:29:47	68.50	68.60	68.60	-2.50	3	1284
11:28:56	68.50	68.60	68.50	-2.60	1	1281
11:26:51	68.50	68.60	68.50	-2.60	1	1280
11:26:06	68.50	68.60	68.50	-2.60	2	1279
11:24:42	68.50	68.60	68.60	-2.50	1	1277
11:24:07	68.50	68.60	68.60	-2.50	1	1276
11:22:58	68.50	68.60	68.60	-2.50	2	1275
11:21:02	68.50	68.60	68.50	-2.60	1	1273
11:20:20	68.50	68.80	68.50	-2.60	11	1272
11:19:57	68.50	68.70	68.70	-2.40	1	1261
11:18:34	68.70	68.80	68.70	-2.40	1	1260
11:18:14	68.70	68.90	68.70	-2.40	1	1259
11:18:04	68.60	68.90	68.60	-2.50	2	1258
11:17:23	68.50	68.70	68.70	-2.40	1	1256
11:16:59	68.70	68.90	68.70	-2.40	1	1255
11:16:04	68.50	68.70	68.70	-2.40	4	1254
11:16:04	68.50	68.70	68.70	-2.40	1	1250
11:15:27	68.60	68.70	68.70	-2.40	1	1249
11:14:41	68.70	69.10	68.70	-2.40	1	1248
11:14:17	68.80	68.90	68.80	-2.30	2	1247
11:14:15	68.80	69.00	68.80	-2.30	5	1245
11:13:38	68.90	69.00	68.90	-2.20	1	1240
11:13:30	68.80	69.00	68.80	-2.30	1	1239
11:12:55	68.90	69.10	68.90	-2.20	2	1238
11:12:40	69.00	69.20	69.00	-2.10	3	1236
11:12:23	69.10	69.20	69.10	-2.00	4	1233
11:11:56	69.20	69.40	69.20	-1.90	1	1229
11:11:39	69.10	69.40	69.40	-1.70	1	1228
11:11:22	69.40	69.60	69.40	-1.70	1	1227
11:11:21	69.50	69.60	69.50	-1.60	3	1226
11:11:10	69.60	69.70	69.60	-1.50	1	1223
11:10:55	69.60	69.70	69.70	-1.40	1	1222
11:10:54	69.60	69.70	69.70	-1.40	1	1221
11:10:49	69.60	69.70	69.70	-1.40	1	1220
11:10:41	69.60	69.70	69.70	-1.40	1	1219
11:10:40	69.60	69.70	69.70	-1.40	1	1218
11:10:39	69.70	69.80	69.70	-1.40	1	1217
11:10:33	69.70	69.80	69.80	-1.30	1	1216
11:10:09	69.60	69.70	69.70	-1.40	1	1215
11:09:29	69.40	69.50	69.50	-1.60	1	1214
11:09:28	69.40	69.50	69.50	-1.60	1	1213
11:09:27	69.40	69.50	69.50	-1.60	1	1212
11:09:20	69.40	69.50	69.50	-1.60	1	1211
11:08:58	69.40	69.50	69.50	-1.60	1	1210
11:08:57	69.30	69.50	69.50	-1.60	1	1209
11:08:50	69.30	69.40	69.40	-1.70	2	1208
11:08:47	69.20	69.30	69.30	-1.80	1	1206
11:07:24	69.10	69.30	69.10	-2.00	1	1205
11:07:06	69.10	69.30	69.10	-2.00	1	1204
11:06:42	69.10	69.20	69.20	-1.90	1	1203
11:06:39	69.20	69.30	69.20	-1.90	3	1202
11:05:56	69.10	69.20	69.20	-1.90	1	1199
11:04:39	69.10	69.20	69.20	-1.90	1	1198
11:04:05	69.20	69.30	69.20	-1.90	1	1197
11:03:03	69.10	69.20	69.20	-1.90	1	1196
11:02:59	69.20	69.30	69.20	-1.90	1	1195
11:02:50	69.10	69.20	69.20	-1.90	1	1194
11:02:41	69.10	69.20	69.20	-1.90	2	1193
11:02:37	69.10	69.20	69.10	-2.00	2	1191
10:59:15	69.00	69.10	69.10	-2.00	2	1189
10:57:41	69.00	69.10	69.00	-2.10	1	1187
10:57:41	68.90	69.00	69.00	-2.10	1	1186
10:56:36	68.80	69.00	69.00	-2.10	3	1185
10:54:08	68.80	69.00	68.80	-2.30	1	1182
10:53:42	68.80	69.00	68.80	-2.30	1	1181
10:53:01	68.70	68.80	68.80	-2.30	3	1180
10:53:01	68.70	68.80	68.80	-2.30	1	1177
10:53:00	68.70	68.80	68.80	-2.30	1	1176
10:53:00	68.70	68.80	68.80	-2.30	4	1175
10:52:36	68.80	68.90	68.80	-2.30	1	1171
10:52:36	68.80	68.90	68.80	-2.30	1	1170
10:52:13	68.80	69.00	68.80	-2.30	1	1169
10:51:42	68.80	69.00	68.80	-2.30	1	1168
10:51:27	69.00	69.10	69.00	-2.10	1	1167
10:50:37	69.10	69.30	69.10	-2.00	1	1166
10:50:07	68.90	69.10	69.10	-2.00	1	1165
10:49:38	69.00	69.10	69.00	-2.10	6	1164
10:49:04	69.10	69.40	69.10	-2.00	2	1158
10:48:44	69.40	69.70	69.40	-1.70	1	1156
10:48:36	69.70	69.80	69.70	-1.40	1	1155
10:48:36	69.40	69.70	69.70	-1.40	1	1154
10:48:34	69.40	69.70	69.40	-1.70	1	1153
10:48:19	69.50	69.80	69.50	-1.60	2	1152
10:47:00	69.20	69.50	69.50	-1.60	1	1150
10:47:00	69.20	69.40	69.40	-1.70	3	1149
10:47:00	69.10	69.40	69.40	-1.70	2	1146
10:44:12	69.30	69.70	69.30	-1.80	2	1144
10:43:35	69.30	69.50	69.50	-1.60	1	1142
10:43:19	69.40	69.50	69.50	-1.60	1	1141
10:42:43	69.30	69.40	69.40	-1.70	1	1140
10:42:43	69.30	69.40	69.40	-1.70	1	1139
10:42:14	69.10	69.30	69.30	-1.80	2	1138
10:41:33	69.10	69.30	69.30	-1.80	1	1136
10:41:10	69.00	69.20	69.20	-1.90	4	1135
10:41:08	69.00	69.10	69.10	-2.00	1	1131
10:40:56	68.70	69.00	69.00	-2.10	9	1130
10:40:16	68.70	69.00	69.00	-2.10	1	1121
10:39:53	69.00	69.10	69.00	-2.10	1	1120
10:39:10	69.00	69.20	69.20	-1.90	1	1119
10:38:58	69.00	69.20	69.20	-1.90	1	1118
10:37:34	69.00	69.40	69.40	-1.70	1	1117
10:36:51	69.40	69.50	69.40	-1.70	4	1116
10:36:51	69.10	69.40	69.40	-1.70	4	1112
10:36:44	68.70	69.00	69.00	-2.10	12	1108
10:36:40	68.70	69.00	68.70	-2.40	1	1096
10:36:34	68.40	68.60	68.60	-2.50	2	1095
10:36:34	68.40	68.60	68.60	-2.50	1	1093
10:36:25	68.30	68.60	68.30	-2.80	1	1092
10:36:17	68.10	68.30	68.30	-2.80	4	1091
10:36:17	68.00	68.30	68.00	-3.10	1	1087
10:36:14	68.00	68.30	68.00	-3.10	3	1086
10:36:14	68.00	68.20	68.20	-2.90	1	1083
10:36:06	68.00	68.30	68.00	-3.10	2	1082
10:36:05	68.10	68.30	68.10	-3.00	1	1080
10:35:39	68.00	68.30	68.00	-3.10	4	1079
10:35:32	68.10	68.30	68.30	-2.80	1	1075
10:35:09	68.00	68.20	68.20	-2.90	1	1074
10:33:59	68.60	68.70	68.60	-2.50	2	1073
10:33:59	68.60	68.80	68.60	-2.50	1	1071
10:33:56	68.60	68.80	68.80	-2.30	1	1070
10:33:50	68.70	68.80	68.70	-2.40	5	1069
10:33:32	68.70	68.90	68.70	-2.40	2	1064
10:33:24	68.50	68.90	68.90	-2.20	6	1062
10:33:14	68.60	68.70	68.70	-2.40	2	1056
10:33:09	68.40	68.60	68.60	-2.50	2	1054
10:33:04	68.30	68.50	68.50	-2.60	3	1052
10:32:56	68.10	68.40	68.50	-2.60	3	1049
10:32:56	68.10	68.40	68.40	-2.70	1	1046
10:32:46	68.10	68.30	68.30	-2.80	1	1045
10:32:44	68.10	68.30	68.30	-2.80	1	1044
10:32:37	68.00	68.20	68.20	-2.90	3	1043
10:32:36	67.90	68.20	67.90	-3.20	1	1040
10:32:11	67.70	67.90	67.90	-3.20	2	1039
10:32:10	67.70	67.90	67.90	-3.20	1	1037
10:32:08	67.70	67.90	67.70	-3.40	1	1036
10:32:07	67.60	67.70	67.70	-3.40	1	1035
10:32:06	67.70	68.00	67.70	-3.40	1	1034
10:32:05	67.80	68.00	67.80	-3.30	1	1033
10:32:05	67.80	68.00	67.80	-3.30	1	1032
10:32:05	67.80	68.00	67.80	-3.30	1	1031
10:32:04	67.80	67.90	67.90	-3.20	1	1030
10:31:54	67.90	68.00	67.90	-3.20	1	1029
10:31:54	68.00	68.10	68.00	-3.10	12	1028
10:31:50	68.00	68.10	68.00	-3.10	1	1016
10:31:44	68.00	68.20	68.00	-3.10	6	1015
10:31:44	68.00	68.20	68.00	-3.10	3	1009
10:31:44	68.00	68.20	68.00	-3.10	1	1006
10:31:43	68.10	68.20	68.10	-3.00	2	1005
10:31:29	68.10	68.20	68.10	-3.00	1	1003
10:31:12	68.20	68.30	68.20	-2.90	1	1002
10:30:52	68.20	68.30	68.30	-2.80	1	1001
10:30:50	68.20	68.30	68.20	-2.90	1	1000
10:30:39	68.30	68.40	68.30	-2.80	3	999
10:30:39	68.30	68.40	68.30	-2.80	1	996
10:30:07	68.40	68.50	68.40	-2.70	1	995
10:29:56	68.40	68.50	68.40	-2.70	1	994
10:29:32	68.50	68.60	68.50	-2.60	1	993
10:29:32	68.50	68.60	68.50	-2.60	1	992
10:29:32	68.50	68.70	68.50	-2.60	9	991
10:29:13	68.60	68.70	68.60	-2.50	1	982
10:29:13	68.50	68.60	68.60	-2.50	2	981
10:29:09	68.60	68.80	68.60	-2.50	3	979
10:29:08	68.70	68.80	68.70	-2.40	4	976
10:28:52	68.70	68.80	68.70	-2.40	2	972
10:28:52	68.70	68.80	68.70	-2.40	1	970
10:28:41	68.80	69.00	68.80	-2.30	2	969
10:28:28	68.70	69.00	68.70	-2.40	1	967
10:28:17	68.70	69.10	68.70	-2.40	1	966
10:28:07	68.70	69.10	68.80	-2.30	2	965
10:28:00	68.70	68.80	68.80	-2.30	1	963
10:27:49	68.70	68.80	68.80	-2.30	1	962
10:27:36	68.70	68.80	68.70	-2.40	1	961
10:27:20	68.70	68.80	68.80	-2.30	1	960
10:27:09	68.70	68.80	68.80	-2.30	1	959
10:27:09	68.70	68.80	68.80	-2.30	1	958
10:26:36	68.80	68.90	68.80	-2.30	1	957
10:26:36	68.80	69.00	68.80	-2.30	10	956
10:26:32	68.80	69.10	68.80	-2.30	3	946
10:26:32	68.80	69.10	68.80	-2.30	1	943
10:26:26	68.80	68.90	68.90	-2.20	1	942
10:26:06	68.80	69.00	68.80	-2.30	1	941
10:26:04	68.80	69.10	68.80	-2.30	2	940
10:26:04	69.00	69.10	69.00	-2.10	1	938
10:26:04	68.80	69.00	69.00	-2.10	3	937
10:26:03	68.90	69.00	68.90	-2.20	1	934
10:25:51	68.80	69.00	68.80	-2.30	1	933
10:25:38	68.80	69.00	68.80	-2.30	1	932
10:25:34	68.80	69.10	68.80	-2.30	1	931
10:25:32	68.80	69.00	69.00	-2.10	2	930
10:25:22	68.80	69.10	68.80	-2.30	1	928
10:25:21	68.90	69.10	68.90	-2.20	1	927
10:25:19	68.80	69.10	68.80	-2.30	2	926
10:25:13	68.80	69.10	68.80	-2.30	1	924
10:25:09	68.80	68.90	68.90	-2.20	1	923
10:24:54	68.90	69.00	68.90	-2.20	1	922
10:24:54	69.00	69.10	69.00	-2.10	9	921
10:24:33	69.00	69.10	69.00	-2.10	3	912
10:24:27	69.00	69.10	69.00	-2.10	5	909
10:24:04	69.10	69.40	69.10	-2.00	10	904
10:23:11	69.10	69.40	69.10	-2.00	2	894
10:23:05	69.00	69.10	69.10	-2.00	9	892
10:22:52	69.00	69.10	69.10	-2.00	1	883
10:22:45	69.10	69.20	69.10	-2.00	2	882
10:22:39	69.30	69.50	69.30	-1.80	1	880
10:22:12	69.40	69.50	69.40	-1.70	1	879
10:22:06	69.40	69.50	69.40	-1.70	1	878
10:22:00	69.40	69.60	69.40	-1.70	2	877
10:22:00	69.50	69.70	69.50	-1.60	5	875
10:21:50	69.60	69.80	69.60	-1.50	1	870
10:21:50	69.70	69.90	69.70	-1.40	8	869
10:21:10	69.70	69.90	69.70	-1.40	2	861
10:18:47	69.60	70.00	70.00	-1.10	2	859
10:18:40	69.60	69.90	69.90	-1.20	1	857
10:18:12	69.50	69.80	69.50	-1.60	1	856
10:17:54	69.60	69.80	69.60	-1.50	1	855
10:17:19	69.60	69.80	69.60	-1.50	1	854
10:16:58	69.60	69.90	69.60	-1.50	1	853
10:16:58	69.60	69.70	69.70	-1.40	1	852
10:16:57	69.50	69.90	69.50	-1.60	1	851
10:16:47	69.50	69.70	69.70	-1.40	1	850
10:16:44	69.60	69.80	69.60	-1.50	1	849
10:16:44	69.80	69.90	69.80	-1.30	4	848
10:16:44	69.80	69.90	69.80	-1.30	1	844
10:16:23	69.80	69.90	69.90	-1.20	1	843
10:16:19	69.80	69.90	69.80	-1.30	1	842
10:15:51	70.00	70.10	70.00	-1.10	6	841
10:15:51	70.00	70.10	70.00	-1.10	12	835
10:15:08	70.10	70.20	70.10	-1.00	7	823
10:14:42	70.20	70.40	70.20	-0.90	2	816
10:14:42	70.20	70.40	70.20	-0.90	1	814
10:14:06	70.20	70.50	70.20	-0.90	1	813
10:13:28	70.20	70.50	70.20	-0.90	1	812
10:12:05	70.40	70.60	70.40	-0.70	2	811
10:12:05	70.40	70.60	70.40	-0.70	2	809
10:11:49	70.50	70.60	70.50	-0.60	1	807
10:11:19	70.60	70.80	70.60	-0.50	1	806
10:11:08	70.60	70.90	70.60	-0.50	1	805
10:10:24	70.80	70.90	70.80	-0.30	2	804
10:09:59	70.20	70.40	70.40	-0.70	5	802
10:09:35	70.20	70.40	70.20	-0.90	2	797
10:08:59	70.30	70.40	70.30	-0.80	1	795
10:08:59	70.40	70.50	70.40	-0.70	5	794
10:08:36	70.50	70.70	70.50	-0.60	4	789
10:08:02	70.60	70.80	70.60	-0.50	12	785
10:06:36	70.70	71.00	70.70	-0.40	1	773
10:05:15	71.00	71.20	71.00	-0.10	1	772
10:05:00	70.80	71.00	71.00	-0.10	7	771
10:04:54	70.70	70.80	70.80	-0.30	1	764
10:04:54	70.70	70.80	70.80	-0.30	2	763
10:04:52	70.60	70.70	70.70	-0.40	1	761
10:03:05	70.50	70.70	70.70	-0.40	1	760
10:02:55	70.50	70.70	70.70	-0.40	1	759
10:02:12	70.40	70.50	70.50	-0.60	2	758
10:02:12	70.50	70.70	70.50	-0.60	1	756
10:01:48	70.40	70.60	70.60	-0.50	1	755
10:01:48	70.40	70.60	70.40	-0.70	1	754
10:00:54	70.30	70.40	70.40	-0.70	3	753
10:00:50	70.20	70.40	70.40	-0.70	1	750
10:00:32	70.20	70.40	70.40	-0.70	1	749
10:00:00	70.40	70.70	70.40	-0.70	1	748
09:59:56	70.50	70.70	70.50	-0.60	1	747
09:59:44	70.40	70.60	70.60	-0.50	2	746
09:59:27	70.50	70.70	70.50	-0.60	1	744
09:59:18	70.60	70.70	70.60	-0.50	1	743
09:59:17	70.50	70.70	70.50	-0.60	1	742
09:59:12	70.50	70.70	70.50	-0.60	3	741
09:58:56	70.60	70.70	70.60	-0.50	1	738
09:58:54	70.50	70.60	70.60	-0.50	6	737
09:58:54	70.50	70.60	70.60	-0.50	2	731
09:58:54	70.60	70.70	70.60	-0.50	2	729
09:58:48	70.70	70.80	70.70	-0.40	1	727
09:58:43	70.80	71.00	70.80	-0.30	2	726
09:58:43	70.80	71.00	70.80	-0.30	1	724
09:57:27	70.70	71.00	70.70	-0.40	2	723
09:57:18	70.60	70.70	70.70	-0.40	4	721
09:57:18	70.70	71.00	70.70	-0.40	1	717
09:57:16	70.60	70.70	70.70	-0.40	1	716
09:56:55	70.70	70.80	70.70	-0.40	1	715
09:56:46	70.80	70.90	70.80	-0.30	1	714
09:56:36	70.90	71.00	70.90	-0.20	3	713
09:56:36	70.90	71.00	70.90	-0.20	1	710
09:56:24	71.00	71.10	71.00	-0.10	2	709
09:56:23	71.00	71.10	71.00	-0.10	1	707
09:55:57	71.00	71.30	71.00	-0.10	3	706
09:55:42	70.90	71.00	71.00	-0.10	1	703
09:55:39	71.00	71.20	71.00	-0.10	13	702
09:55:39	71.20	71.30	71.20	+0.10	6	689
09:55:39	71.20	71.30	71.20	+0.10	1	683
09:55:14	71.30	71.50	71.30	+0.20	1	682
09:55:02	71.20	71.30	71.30	+0.20	1	681
09:54:38	71.20	71.50	71.20	+0.10	1	680
09:54:06	71.20	71.60	71.20	+0.10	1	679
09:54:05	71.30	71.60	71.30	+0.20	1	678
09:54:05	71.20	71.30	71.30	+0.20	2	677
09:54:05	71.10	71.20	71.20	+0.10	1	675
09:53:56	71.00	71.20	71.00	-0.10	1	674
09:53:39	71.10	71.20	71.10	0	5	673
09:53:39	71.20	71.30	71.20	+0.10	1	668
09:53:23	71.10	71.30	71.30	+0.20	1	667
09:53:20	71.20	71.30	71.20	+0.10	3	666
09:52:49	71.30	71.50	71.30	+0.20	1	663
09:52:11	71.40	71.60	71.40	+0.30	2	662
09:52:01	71.50	71.70	71.50	+0.40	1	660
09:49:57	71.50	71.80	71.80	+0.70	1	659
09:49:35	71.80	71.90	71.80	+0.70	1	658
09:49:35	71.40	71.80	71.80	+0.70	4	657
09:48:33	71.80	71.90	71.80	+0.70	1	653
09:48:20	71.80	72.00	71.80	+0.70	1	652
09:47:57	71.80	72.10	71.80	+0.70	2	651
09:47:44	71.70	72.00	72.10	+1.00	1	649
09:47:44	71.70	72.00	72.00	+0.90	3	648
09:47:25	71.60	71.80	71.60	+0.50	1	645
09:46:47	71.20	71.30	71.30	+0.20	1	644
09:46:38	71.10	71.50	71.10	0	1	643
09:46:32	71.10	71.40	71.10	0	2	642
09:46:20	71.10	71.30	71.10	0	4	640
09:46:10	71.20	71.30	71.20	+0.10	1	636
09:46:08	71.20	71.30	71.20	+0.10	1	635
09:46:01	71.30	71.50	71.30	+0.20	3	634
09:45:48	71.30	71.50	71.30	+0.20	1	631
09:45:36	71.50	71.70	71.50	+0.40	7	630
09:45:36	71.60	71.80	71.60	+0.50	1	623
09:45:12	71.70	71.90	71.70	+0.60	6	622
09:44:16	71.70	72.00	72.00	+0.90	1	616
09:43:19	71.90	72.00	71.90	+0.80	3	615
09:43:00	71.90	72.00	71.90	+0.80	1	612
09:42:48	71.90	72.00	71.90	+0.80	1	611
09:42:32	71.90	72.00	72.00	+0.90	1	610
09:41:25	71.80	71.90	71.90	+0.80	5	609
09:41:05	71.70	71.80	71.80	+0.70	1	604
09:39:54	71.60	71.70	71.70	+0.60	1	603
09:39:54	71.60	71.70	71.70	+0.60	1	602
09:39:42	71.60	71.70	71.70	+0.60	2	601
09:39:15	71.40	71.60	71.60	+0.50	1	599
09:38:08	71.50	71.60	71.60	+0.50	2	598
09:38:07	71.30	71.50	71.50	+0.40	9	596
09:38:05	71.20	71.40	71.40	+0.30	2	587
09:37:33	71.00	71.10	71.10	0	1	585
09:37:22	71.10	71.40	71.10	0	7	584
09:37:20	71.20	71.40	71.20	+0.10	2	577
09:37:20	71.30	71.50	71.20	+0.10	2	575
09:37:20	71.30	71.50	71.30	+0.20	1	573
09:37:13	71.30	71.50	71.50	+0.40	1	572
09:37:08	71.50	71.70	71.50	+0.40	5	571
09:36:55	71.50	71.70	71.70	+0.60	2	566
09:36:55	71.60	71.80	71.60	+0.50	6	564
09:36:42	71.60	71.70	71.70	+0.60	1	558
09:36:17	71.50	71.80	71.80	+0.70	1	557
09:36:07	71.60	71.80	71.60	+0.50	1	556
09:36:00	71.60	71.70	71.60	+0.50	1	555
09:35:48	71.60	71.80	71.60	+0.50	1	554
09:35:14	71.50	71.60	71.60	+0.50	2	553
09:34:44	71.30	71.60	71.60	+0.50	3	551
09:34:44	71.50	71.60	71.50	+0.40	6	548
09:34:34	71.60	71.80	71.60	+0.50	1	542
09:34:34	71.60	71.80	71.60	+0.50	2	541
09:34:28	71.70	71.80	71.70	+0.60	2	539
09:34:28	71.70	71.90	71.70	+0.60	1	537
09:34:27	71.80	71.90	71.80	+0.70	3	536
09:34:22	71.90	72.00	71.90	+0.80	1	533
09:34:06	72.00	72.10	72.00	+0.90	3	532
09:33:58	72.10	72.30	72.10	+1.00	3	529
09:33:45	72.10	72.30	72.10	+1.00	1	526
09:33:36	72.10	72.30	72.30	+1.20	1	525
09:33:25	72.10	72.30	72.30	+1.20	1	524
09:33:22	72.20	72.40	72.20	+1.10	2	523
09:33:16	72.30	72.50	72.30	+1.20	2	521
09:32:03	72.20	72.50	72.50	+1.40	1	519
09:31:54	72.10	72.30	72.30	+1.20	1	518
09:31:51	72.20	72.30	72.20	+1.10	2	517
09:31:51	72.30	72.40	72.30	+1.20	4	515
09:31:31	72.30	72.50	72.50	+1.40	3	511
09:31:25	72.30	72.50	72.50	+1.40	2	508
09:30:59	72.30	72.50	72.50	+1.40	2	506
09:30:24	72.30	72.50	72.50	+1.40	1	504
09:30:23	72.40	72.50	72.40	+1.30	1	503
09:30:14	72.40	72.50	72.40	+1.30	2	502
09:28:46	72.40	72.60	72.40	+1.30	1	500
09:28:34	72.40	72.60	72.40	+1.30	1	499
09:28:29	72.30	72.40	72.40	+1.30	1	498
09:28:08	72.40	72.60	72.40	+1.30	2	497
09:27:31	72.40	72.60	72.60	+1.50	1	495
09:27:13	72.40	72.70	72.70	+1.60	2	494
09:27:08	72.50	72.70	72.50	+1.40	1	492
09:27:08	72.60	72.80	72.50	+1.40	14	491
09:27:08	72.60	72.80	72.60	+1.50	1	477
09:26:53	72.50	72.60	72.60	+1.50	1	476
09:26:03	72.50	72.80	72.50	+1.40	1	475
09:25:52	72.50	72.80	72.50	+1.40	1	474
09:24:47	72.50	72.80	72.50	+1.40	1	473
09:24:23	72.60	72.90	72.60	+1.50	1	472
09:23:22	72.30	72.50	72.50	+1.40	3	471
09:22:55	72.30	72.40	72.40	+1.30	1	468
09:22:39	72.30	72.50	72.50	+1.40	1	467
09:22:29	72.40	72.60	72.40	+1.30	5	466
09:22:13	72.50	72.70	72.50	+1.40	2	461
09:22:13	72.60	72.90	72.60	+1.50	2	459
09:21:37	73.00	73.10	73.00	+1.90	3	457
09:21:37	72.60	72.90	73.00	+1.90	4	454
09:21:37	72.60	72.90	72.90	+1.80	3	450
09:21:32	72.80	73.10	72.80	+1.70	2	447
09:21:27	73.00	73.10	73.00	+1.90	2	445
09:21:03	72.60	72.90	72.90	+1.80	1	443
09:20:56	72.80	73.10	72.80	+1.70	1	442
09:20:13	72.70	73.20	73.20	+2.10	1	441
09:19:51	72.40	72.80	72.80	+1.70	2	440
09:19:51	72.80	73.10	72.80	+1.70	5	438
09:19:49	73.00	73.30	73.00	+1.90	3	433
09:19:42	72.80	73.00	73.00	+1.90	5	430
09:19:34	72.50	72.80	72.80	+1.70	2	425
09:19:26	72.50	72.80	72.50	+1.40	1	423
09:19:21	72.60	72.80	72.60	+1.50	1	422
09:19:12	72.50	72.60	72.60	+1.50	1	421
09:19:12	72.40	72.70	72.70	+1.60	5	420
09:18:58	72.40	72.60	72.60	+1.50	2	415
09:18:47	72.50	72.70	72.50	+1.40	4	413
09:18:46	72.50	72.70	72.70	+1.60	1	409
09:18:35	72.80	72.90	72.80	+1.70	1	408
09:18:35	72.50	72.80	72.80	+1.70	2	407
09:18:35	72.60	72.80	72.60	+1.50	4	405
09:18:29	72.70	72.80	72.70	+1.60	1	401
09:18:29	72.60	72.70	72.70	+1.60	1	400
09:18:26	72.60	72.80	72.80	+1.70	2	399
09:18:09	72.70	73.00	72.70	+1.60	2	397
09:18:04	72.70	73.00	73.00	+1.90	1	395
09:17:53	72.70	72.90	72.90	+1.80	1	394
09:17:48	72.80	73.00	72.80	+1.70	2	393
09:17:40	72.80	73.00	73.00	+1.90	1	391
09:17:30	73.00	73.20	73.00	+1.90	8	390
09:17:24	73.10	73.30	73.10	+2.00	2	382
09:16:36	73.10	73.30	73.10	+2.00	4	380
09:16:36	73.20	73.30	73.20	+2.10	1	376
09:16:24	73.10	73.30	73.40	+2.30	8	375
09:16:24	73.10	73.30	73.30	+2.20	2	367
09:16:23	73.10	73.30	73.10	+2.00	1	365
09:16:06	73.20	73.30	73.20	+2.10	1	364
09:16:03	73.00	73.20	73.20	+2.10	1	363
09:16:01	73.00	73.20	73.20	+2.10	2	362
09:15:59	73.00	73.20	73.20	+2.10	1	360
09:15:55	73.00	73.20	73.20	+2.10	3	359
09:15:55	73.00	73.10	73.10	+2.00	1	356
09:15:35	72.60	72.90	73.00	+1.90	1	355
09:15:30	72.80	72.90	72.90	+1.80	1	354
09:15:21	72.90	73.00	73.00	+1.90	1	353
09:15:03	72.60	72.90	72.90	+1.80	1	352
09:14:40	72.80	72.90	72.80	+1.70	1	351
09:14:33	72.90	73.00	72.70	+1.60	1	350
09:14:33	72.90	73.00	72.90	+1.80	1	349
09:14:13	72.90	73.00	72.90	+1.80	1	348
09:14:04	72.60	72.90	72.90	+1.80	1	347
09:14:00	72.90	73.20	72.90	+1.80	10	346
09:13:38	72.90	73.10	73.10	+2.00	1	336
09:12:59	72.90	73.10	72.90	+1.80	1	335
09:12:47	72.90	73.10	72.90	+1.80	1	334
09:12:46	72.70	73.00	73.00	+1.90	3	333
09:12:46	72.60	72.80	73.00	+1.90	3	330
09:12:46	72.60	72.80	72.90	+1.80	4	327
09:12:46	72.60	72.80	72.80	+1.70	4	323
09:12:04	72.50	72.60	72.60	+1.50	1	319
09:11:55	72.70	72.80	72.70	+1.60	1	318
09:11:43	72.80	72.90	72.80	+1.70	1	317
09:11:42	72.80	72.90	72.80	+1.70	1	316
09:11:28	72.80	72.90	72.90	+1.80	1	315
09:11:10	72.80	73.00	73.00	+1.90	1	314
09:11:10	72.90	73.00	72.90	+1.80	1	313
09:11:02	72.80	73.00	73.00	+1.90	1	312
09:11:00	72.70	73.00	73.00	+1.90	2	311
09:10:58	72.70	72.90	73.00	+1.90	2	309
09:10:58	72.70	72.90	72.90	+1.80	1	307
09:10:50	72.90	73.00	72.90	+1.80	1	306
09:10:50	72.90	73.00	72.90	+1.80	1	305
09:10:50	72.70	72.90	72.90	+1.80	1	304
09:10:34	72.70	72.90	72.90	+1.80	1	303
09:10:26	72.70	72.90	72.90	+1.80	1	302
09:10:10	72.80	72.90	72.80	+1.70	1	301
09:10:08	72.80	72.90	72.80	+1.70	1	300
09:09:59	72.80	72.90	72.80	+1.70	5	299
09:09:59	72.80	72.90	72.80	+1.70	1	294
09:09:43	72.70	72.80	72.80	+1.70	1	293
09:09:43	72.70	72.80	72.80	+1.70	1	292
09:09:36	72.70	72.80	72.70	+1.60	1	291
09:09:26	72.40	72.60	72.60	+1.50	1	290
09:09:26	72.40	72.60	72.60	+1.50	1	289
09:09:17	72.30	72.50	72.50	+1.40	2	288
09:09:17	72.30	72.50	72.30	+1.20	1	286
09:09:13	72.20	72.40	72.40	+1.30	1	285
09:09:13	72.10	72.30	72.30	+1.20	1	284
09:09:10	72.20	72.30	72.20	+1.10	1	283
09:09:02	72.10	72.30	72.30	+1.20	1	282
09:09:01	72.10	72.30	72.30	+1.20	2	281
09:08:50	72.30	72.50	72.30	+1.20	2	279
09:08:46	72.40	72.50	72.40	+1.30	1	277
09:08:37	72.10	72.30	72.30	+1.20	1	276
09:08:26	71.70	72.00	72.00	+0.90	11	275
09:08:26	71.60	71.90	71.90	+0.80	1	264
09:08:18	71.60	71.90	71.60	+0.50	2	263
09:07:59	71.60	71.90	71.60	+0.50	1	261
09:07:47	71.90	72.20	71.70	+0.60	1	260
09:07:47	71.90	72.20	71.80	+0.70	1	259
09:07:47	71.90	72.20	71.90	+0.80	5	258
09:07:47	71.90	72.30	71.90	+0.80	1	253
09:07:38	72.30	72.50	72.30	+1.20	2	252
09:07:38	72.30	72.50	72.30	+1.20	3	250
09:07:38	72.30	72.50	72.30	+1.20	6	247
09:07:38	72.40	72.50	72.40	+1.30	1	241
09:07:28	72.30	72.40	72.40	+1.30	1	240
09:07:28	72.20	72.30	72.30	+1.20	1	239
09:07:28	72.10	72.20	72.20	+1.10	4	238
09:07:27	71.90	72.10	72.10	+1.00	1	234
09:07:27	71.80	72.00	72.00	+0.90	4	233
09:07:13	71.70	71.90	71.90	+0.80	1	229
09:07:13	71.60	71.80	71.80	+0.70	2	228
09:07:13	71.50	71.70	71.70	+0.60	2	226
09:07:13	71.50	71.60	71.60	+0.50	1	224
09:06:56	71.60	71.80	71.60	+0.50	1	223
09:06:56	71.60	71.90	71.60	+0.50	2	222
09:06:46	71.60	71.90	71.60	+0.50	1	220
09:06:45	71.80	72.00	71.80	+0.70	1	219
09:06:45	71.90	72.10	71.90	+0.80	3	218
09:06:45	72.00	72.20	72.00	+0.90	10	215
09:06:43	72.00	72.20	72.00	+0.90	1	205
09:06:42	72.00	72.20	72.00	+0.90	1	204
09:06:42	72.10	72.20	72.10	+1.00	4	203
09:06:32	72.20	72.40	72.20	+1.10	1	199
09:06:28	72.10	72.20	72.20	+1.10	1	198
09:06:25	72.20	72.40	72.20	+1.10	2	197
09:06:17	72.20	72.40	72.20	+1.10	1	195
09:06:08	72.50	72.60	72.50	+1.40	1	194
09:06:08	72.10	72.50	72.50	+1.40	3	193
09:06:08	72.10	72.30	72.30	+1.20	1	190
09:06:05	72.20	72.30	72.20	+1.10	4	189
09:06:04	72.30	72.50	72.30	+1.20	1	185
09:05:58	72.50	72.60	72.50	+1.40	1	184
09:05:55	72.30	72.60	72.30	+1.20	2	183
09:05:44	72.50	72.70	72.50	+1.40	1	181
09:05:43	72.30	72.60	72.60	+1.50	1	180
09:05:39	72.40	72.70	72.40	+1.30	1	179
09:05:34	72.50	72.80	72.50	+1.40	1	178
09:05:29	72.50	72.80	72.80	+1.70	1	177
09:05:25	72.30	72.40	72.40	+1.30	1	176
09:05:23	72.40	72.60	72.40	+1.30	1	175
09:05:14	72.20	72.30	72.30	+1.20	1	174
09:05:11	72.30	72.80	72.20	+1.10	1	173
09:05:11	72.30	72.80	72.30	+1.20	4	172
09:05:07	72.30	72.80	72.30	+1.20	1	168
09:05:07	72.30	72.60	72.60	+1.50	3	167
09:05:05	72.40	72.60	72.40	+1.30	1	164
09:05:05	72.50	72.70	72.50	+1.40	1	163
09:04:59	72.50	72.80	72.40	+1.30	6	162
09:04:59	72.50	72.80	72.50	+1.40	1	156
09:04:53	72.50	72.90	72.90	+1.80	1	155
09:04:43	72.60	72.90	72.90	+1.80	1	154
09:04:32	72.50	72.90	73.00	+1.90	2	153
09:04:32	72.50	72.90	72.90	+1.80	1	151
09:04:32	72.70	73.00	72.70	+1.60	1	150
09:04:32	72.80	73.00	72.80	+1.70	1	149
09:04:24	73.00	73.30	73.00	+1.90	1	148
09:04:24	72.80	73.00	73.00	+1.90	1	147
09:04:05	72.80	73.10	72.80	+1.70	1	146
09:04:04	73.00	73.20	73.00	+1.90	1	145
09:04:04	73.10	73.30	73.10	+2.00	2	144
09:04:02	73.10	73.20	73.20	+2.10	1	142
09:03:48	73.20	73.40	73.20	+2.10	1	141
09:03:39	73.00	73.20	73.50	+2.40	2	140
09:03:39	73.00	73.20	73.40	+2.30	2	138
09:03:39	73.00	73.20	73.20	+2.10	1	136
09:03:37	73.20	73.50	73.20	+2.10	1	135
09:03:34	73.20	73.50	73.20	+2.10	1	134
09:03:34	73.20	73.30	73.50	+2.40	2	133
09:03:34	73.20	73.30	73.30	+2.20	1	131
09:03:05	72.90	73.20	73.20	+2.10	4	130
09:03:05	72.80	73.10	73.10	+2.00	1	126
09:03:05	72.60	73.00	73.00	+1.90	2	125
09:03:05	72.50	72.90	72.90	+1.80	2	123
09:03:05	72.50	72.80	72.80	+1.70	1	121
09:03:00	72.40	72.60	72.60	+1.50	1	120
09:02:56	72.60	72.80	72.60	+1.50	2	119
09:02:50	72.60	72.80	72.60	+1.50	1	117
09:02:48	72.60	72.80	72.60	+1.50	1	116
09:02:48	72.60	72.70	72.60	+1.50	1	115
09:02:47	72.70	72.90	72.70	+1.60	2	114
09:02:47	72.80	73.00	72.80	+1.70	13	112
09:02:41	72.90	73.20	72.90	+1.80	1	99
09:02:41	72.90	73.10	73.10	+2.00	1	98
09:02:36	73.10	73.20	73.10	+2.00	1	97
09:02:31	72.80	73.10	73.10	+2.00	1	96
09:02:22	72.80	73.10	73.10	+2.00	1	95
09:02:12	72.70	73.10	73.10	+2.00	1	94
09:01:51	72.60	73.20	72.60	+1.50	2	93
09:01:50	72.80	73.20	72.80	+1.70	1	91
09:01:46	72.80	73.20	73.20	+2.10	1	90
09:01:37	72.40	72.80	73.20	+2.10	1	89
09:01:37	72.40	72.80	73.00	+1.90	2	88
09:01:37	72.40	72.80	72.80	+1.70	2	86
09:01:28	72.20	72.70	72.70	+1.60	2	84
09:01:28	72.40	72.70	72.40	+1.30	1	82
09:01:27	72.20	72.60	72.60	+1.50	1	81
09:01:26	72.30	72.70	72.30	+1.20	1	80
09:01:23	72.40	72.80	72.40	+1.30	3	79
09:01:22	72.20	72.60	72.60	+1.50	3	76
09:01:21	72.10	72.30	72.30	+1.20	1	73
09:01:20	72.30	72.50	72.30	+1.20	2	72
09:01:19	72.50	72.60	72.50	+1.40	1	70
09:01:11	72.60	72.80	72.60	+1.50	1	69
09:01:11	72.70	72.80	72.70	+1.60	1	68
09:01:06	72.60	72.80	72.80	+1.70	1	67
09:01:02	72.80	73.00	72.80	+1.70	1	66
09:00:50	72.50	72.80	72.80	+1.70	1	65
09:00:50	72.80	73.00	72.80	+1.70	5	64
09:00:50	72.80	72.90	72.90	+1.80	2	59
09:00:49	72.50	72.90	72.50	+1.40	1	57
09:00:47	72.20	72.70	72.70	+1.60	1	56
09:00:44	72.40	72.70	72.40	+1.30	1	55
09:00:43	72.20	72.80	72.80	+1.70	1	54
09:00:43	72.70	72.80	72.70	+1.60	1	53
09:00:42	72.70	72.90	72.70	+1.60	1	52
09:00:39	72.70	73.20	72.70	+1.60	1	51
09:00:38	73.00	73.30	73.00	+1.90	1	50
09:00:38	72.70	73.00	73.00	+1.90	1	49
09:00:29	72.70	73.40	72.70	+1.60	1	48
09:00:29	72.90	73.40	72.70	+1.60	1	47
09:00:29	72.90	73.40	72.90	+1.80	1	46
09:00:29	72.80	73.20	73.20	+2.10	1	45
09:00:29	72.70	73.10	73.10	+2.00	3	44
09:00:29	72.50	72.80	72.80	+1.70	1	41
09:00:28	72.50	72.70	72.80	+1.70	6	40
09:00:28	72.50	72.70	72.70	+1.60	1	34
09:00:28	72.50	72.60	72.60	+1.50	1	33
09:00:28	72.50	72.60	72.50	+1.40	1	32
09:00:28	72.50	72.60	72.50	+1.40	1	31
09:00:26	72.20	72.50	72.50	+1.40	1	30
09:00:23	72.00	72.50	72.60	+1.50	1	29
09:00:23	72.00	72.50	72.50	+1.40	1	28
09:00:20	72.00	72.50	72.50	+1.40	1	27
09:00:14	72.00	72.40	72.40	+1.30	1	26
09:00:08	--	--	72.50	+1.40	25	25

　

其他人也逛...

Roborock 石頭科技石頭掃地機器人 Qrevo C

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

三花針織平口褲.四角褲.男內褲(3件組)

App Store Card $ 2000 - 數位序號

POCO X8 Pro Max 12G/512G

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值6,000元

PChome 購物儲值100,000元

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

出口商拋匯拉抬　新台幣貶轉升...

遠傳跨界打造餐飲生態圈　去哪...

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

‧順達通過配息11.5元　下半年業...
‧遠傳跨界打造餐飲生態圈　去哪...
‧立凱電打進特斯拉供應鏈　2.8億...

加密貨幣

比特幣BTC	62957.10	1,313.89	2.13%
以太幣ETH	1662.39	24.76	1.51%
瑞波幣XRP	1.12	-0.02	-1.51%
比特幣現金BCH	201.15	-2.38	-1.17%
萊特幣LTC	42.58	-0.43	-0.99%
卡達幣ADA	0.166642	0.00	0.83%
波場幣TRX	0.321752	0.00	-0.27%
恆星幣XLM	0.190417	0.00	-1.03%

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。