最新[公告] 國巨*:國巨公司公布 2026 年第二季度營運成果熱門台達電第2季淨利251億元年增8成　單季大賺近1股本

更新報價

瀚　荃 (8103) 電子零組件業上市

69.10 ▼-3.80 -5.21% 1.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.80	1,898	69.00	8	69.10	1	72.40	74.10	66.50	72.90

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	69.00	69.10	69.10	-3.80	3	1898
13:30:00	69.00	69.10	69.10	-3.80	36	1895
13:24:46	69.30	69.70	69.70	-3.20	1	1859
13:24:42	69.20	69.50	69.50	-3.40	1	1858
13:24:36	69.20	69.50	69.50	-3.40	1	1857
13:24:31	69.20	69.40	69.40	-3.50	3	1856
13:24:05	69.10	69.40	69.40	-3.50	1	1853
13:23:40	69.00	69.10	69.10	-3.80	1	1852
13:23:25	69.10	69.40	69.10	-3.80	1	1851
13:23:13	69.10	69.20	69.10	-3.80	2	1850
13:23:08	69.10	69.20	69.20	-3.70	1	1848
13:22:14	69.10	69.30	69.10	-3.80	2	1847
13:21:50	69.20	69.30	69.20	-3.70	1	1845
13:21:18	69.00	69.30	69.30	-3.60	1	1844
13:21:02	68.90	69.30	69.30	-3.60	1	1843
13:21:00	68.90	69.20	69.20	-3.70	1	1842
13:19:33	69.00	69.30	69.00	-3.90	2	1841
13:19:08	68.70	69.10	69.10	-3.80	2	1839
13:19:08	68.70	69.10	69.10	-3.80	1	1837
13:18:41	68.70	69.10	68.70	-4.20	2	1836
13:17:59	68.80	69.10	68.80	-4.10	5	1834
13:17:48	68.80	69.10	68.80	-4.10	1	1829
13:17:02	68.80	69.10	68.80	-4.10	1	1828
13:17:01	68.80	69.10	69.10	-3.80	1	1827
13:17:01	68.80	69.10	69.10	-3.80	1	1826
13:16:32	69.10	69.30	69.10	-3.80	1	1825
13:16:18	69.10	69.30	69.10	-3.80	1	1824
13:16:01	69.20	69.30	69.20	-3.70	1	1823
13:15:48	69.30	69.50	69.30	-3.60	5	1822
13:15:10	69.30	69.50	69.30	-3.60	4	1817
13:14:28	69.30	69.50	69.50	-3.40	1	1813
13:13:58	69.40	69.50	69.40	-3.50	2	1812
13:13:57	69.50	69.60	69.50	-3.40	1	1810
13:13:57	69.30	69.50	69.50	-3.40	2	1809
13:13:57	69.30	69.50	69.50	-3.40	1	1807
13:13:57	69.30	69.50	69.50	-3.40	8	1806
13:13:57	69.30	69.50	69.50	-3.40	1	1798
13:13:48	69.30	69.40	69.40	-3.50	1	1797
13:13:48	69.30	69.40	69.40	-3.50	2	1796
13:13:46	69.30	69.40	69.40	-3.50	1	1794
13:13:40	69.30	69.40	69.40	-3.50	1	1793
13:13:01	69.30	69.50	69.30	-3.60	2	1792
13:11:18	69.00	69.30	69.30	-3.60	1	1790
13:10:43	68.80	69.00	69.00	-3.90	2	1789
13:10:09	68.70	69.00	69.00	-3.90	1	1787
13:09:32	68.60	68.80	68.80	-4.10	1	1786
13:09:07	68.60	68.80	68.80	-4.10	1	1785
13:09:07	68.60	68.80	68.80	-4.10	1	1784
13:08:52	68.50	68.80	68.80	-4.10	1	1783
13:08:50	68.50	68.80	68.80	-4.10	1	1782
13:08:43	68.60	68.80	68.60	-4.30	2	1781
13:07:30	68.40	68.70	68.40	-4.50	1	1779
13:06:23	68.30	68.60	68.60	-4.30	1	1778
13:06:21	68.30	68.60	68.60	-4.30	1	1777
13:05:29	68.30	68.50	68.50	-4.40	2	1776
13:03:45	68.30	68.60	68.60	-4.30	1	1774
13:02:41	68.20	68.30	68.30	-4.60	1	1773
13:02:41	68.40	68.70	68.30	-4.60	5	1772
13:02:41	68.40	68.70	68.40	-4.50	4	1767
13:02:39	68.40	68.70	68.70	-4.20	1	1763
13:02:02	68.40	68.60	68.60	-4.30	1	1762
13:02:02	68.40	68.60	68.60	-4.30	1	1761
13:01:41	68.30	68.70	68.30	-4.60	1	1760
13:01:35	68.30	68.60	68.60	-4.30	1	1759
13:01:31	68.30	68.40	68.40	-4.50	6	1758
13:01:31	68.30	68.40	68.40	-4.50	1	1752
13:01:31	68.30	68.40	68.40	-4.50	3	1751
13:01:31	68.30	68.40	68.40	-4.50	3	1748
13:01:31	68.20	68.40	68.40	-4.50	4	1745
13:01:31	68.50	68.70	68.40	-4.50	11	1741
13:01:31	68.50	68.70	68.50	-4.40	2	1730
13:00:49	68.60	68.70	68.60	-4.30	2	1728
13:00:04	68.60	68.80	68.60	-4.30	1	1726
13:00:01	68.60	68.80	68.80	-4.10	1	1725
12:59:48	68.60	68.80	68.80	-4.10	1	1724
12:59:46	68.60	68.70	68.70	-4.20	1	1723
12:59:46	68.60	68.70	68.70	-4.20	9	1722
12:59:43	68.60	68.80	68.60	-4.30	1	1713
12:57:55	68.50	68.60	68.60	-4.30	1	1712
12:57:54	68.50	68.60	68.60	-4.30	2	1711
12:57:53	68.40	68.50	68.50	-4.40	1	1709
12:57:52	68.30	68.40	68.40	-4.50	1	1708
12:57:45	68.40	68.50	68.40	-4.50	2	1707
12:57:01	68.40	68.50	68.40	-4.50	1	1705
12:55:12	68.60	68.70	68.60	-4.30	5	1704
12:55:12	68.40	68.50	68.50	-4.40	1	1699
12:54:53	68.20	68.30	68.30	-4.60	1	1698
12:54:52	68.10	68.20	68.20	-4.70	4	1697
12:54:52	67.90	68.10	68.10	-4.80	8	1693
12:54:52	67.80	68.10	68.10	-4.80	4	1685
12:54:52	67.80	68.00	68.00	-4.90	5	1681
12:54:42	67.80	68.00	68.00	-4.90	1	1676
12:54:22	67.80	68.10	68.10	-4.80	1	1675
12:53:38	67.80	68.20	68.20	-4.70	1	1674
12:53:35	68.00	68.20	68.00	-4.90	4	1673
12:53:33	67.90	68.00	68.00	-4.90	1	1669
12:53:18	67.90	68.20	68.20	-4.70	1	1668
12:53:17	67.90	68.10	68.10	-4.80	1	1667
12:53:17	67.80	68.00	68.00	-4.90	11	1666
12:52:34	68.00	68.20	68.00	-4.90	1	1655
12:52:04	68.00	68.20	68.00	-4.90	2	1654
12:52:02	68.00	68.30	67.90	-5.00	4	1652
12:52:02	68.00	68.30	68.00	-4.90	4	1648
12:51:55	67.80	68.00	68.00	-4.90	14	1644
12:51:37	67.60	67.80	67.80	-5.10	2	1630
12:51:37	67.60	67.80	67.80	-5.10	2	1628
12:51:37	67.50	67.70	67.70	-5.20	7	1626
12:51:08	67.50	67.70	67.70	-5.20	1	1619
12:50:23	67.50	67.60	67.70	-5.20	2	1618
12:50:23	67.50	67.60	67.60	-5.30	1	1616
12:50:22	67.60	67.70	67.60	-5.30	4	1615
12:50:21	67.70	67.80	67.70	-5.20	1	1611
12:50:14	67.60	67.80	67.80	-5.10	1	1610
12:50:14	67.60	67.80	67.80	-5.10	1	1609
12:49:56	67.60	67.80	67.60	-5.30	1	1608
12:49:53	67.40	67.50	67.50	-5.40	2	1607
12:49:53	67.40	67.50	67.50	-5.40	3	1605
12:49:53	67.40	67.50	67.50	-5.40	1	1602
12:49:53	67.40	67.50	67.50	-5.40	3	1601
12:49:53	67.40	67.50	67.50	-5.40	8	1598
12:49:53	67.40	67.50	67.50	-5.40	12	1590
12:49:50	67.30	67.40	67.40	-5.50	3	1578
12:49:25	67.40	67.50	67.40	-5.50	3	1575
12:49:15	67.40	67.50	67.50	-5.40	1	1572
12:49:00	67.40	67.50	67.40	-5.50	1	1571
12:48:55	67.40	67.50	67.40	-5.50	5	1570
12:48:49	67.30	67.50	67.50	-5.40	1	1565
12:48:48	67.40	67.50	67.40	-5.50	1	1564
12:48:48	67.30	67.40	67.40	-5.50	4	1563
12:48:48	67.30	67.40	67.40	-5.50	2	1559
12:48:47	67.20	67.30	67.30	-5.60	12	1557
12:48:13	67.20	67.30	67.30	-5.60	1	1545
12:48:13	67.00	67.20	67.20	-5.70	9	1544
12:47:50	67.00	67.20	67.20	-5.70	1	1535
12:47:46	67.00	67.10	67.10	-5.80	1	1534
12:47:37	66.90	67.00	67.00	-5.90	9	1533
12:47:16	66.80	67.00	67.00	-5.90	1	1524
12:47:14	66.80	67.00	67.00	-5.90	1	1523
12:47:12	66.80	66.90	66.90	-6.00	2	1522
12:47:10	66.70	66.80	66.80	-6.10	5	1520
12:47:10	66.70	66.80	66.80	-6.10	1	1515
12:47:10	66.70	66.80	66.80	-6.10	4	1514
12:46:44	66.70	66.80	66.80	-6.10	1	1510
12:46:44	66.70	66.80	66.80	-6.10	1	1509
12:46:41	66.70	66.80	66.80	-6.10	4	1508
12:46:27	66.60	66.80	66.60	-6.30	4	1504
12:45:53	66.50	66.80	66.80	-6.10	1	1500
12:45:38	66.50	66.80	66.50	-6.40	1	1499
12:45:16	66.50	66.70	66.70	-6.20	1	1498
12:45:16	66.50	66.60	66.60	-6.30	7	1497
12:45:16	66.60	66.80	66.60	-6.30	3	1490
12:44:04	66.60	66.80	66.80	-6.10	1	1487
12:43:39	66.60	66.80	66.80	-6.10	1	1486
12:43:23	66.60	66.80	66.80	-6.10	1	1485
12:43:08	66.60	66.80	66.80	-6.10	2	1484
12:43:08	66.70	66.80	66.70	-6.20	4	1482
12:42:55	66.70	66.90	66.90	-6.00	1	1478
12:42:05	66.70	66.80	66.80	-6.10	3	1477
12:41:59	66.70	66.80	66.80	-6.10	2	1474
12:41:39	66.70	66.80	66.70	-6.20	3	1472
12:40:39	66.70	66.80	66.80	-6.10	1	1469
12:39:43	66.80	66.90	66.80	-6.10	2	1468
12:39:28	66.80	66.90	66.80	-6.10	1	1466
12:39:20	66.70	66.90	66.70	-6.20	3	1465
12:38:39	66.90	67.00	66.90	-6.00	1	1462
12:38:39	66.90	67.00	66.90	-6.00	3	1461
12:38:35	66.90	67.00	66.90	-6.00	4	1458
12:38:16	66.70	66.90	66.90	-6.00	4	1454
12:37:29	66.70	66.90	66.90	-6.00	1	1450
12:37:21	66.90	67.00	66.90	-6.00	1	1449
12:37:18	66.90	67.00	66.90	-6.00	3	1448
12:37:10	66.90	67.00	66.90	-6.00	1	1445
12:36:30	67.00	67.10	67.10	-5.80	1	1444
12:36:30	66.90	67.00	67.00	-5.90	4	1443
12:36:23	66.70	66.90	66.90	-6.00	1	1439
12:35:45	66.60	66.90	66.90	-6.00	1	1438
12:35:44	66.80	67.20	66.60	-6.30	3	1437
12:35:44	66.80	67.20	66.70	-6.20	3	1434
12:35:44	66.80	67.20	66.80	-6.10	4	1431
12:35:44	66.70	67.10	67.10	-5.80	1	1427
12:35:44	66.70	67.00	67.00	-5.90	10	1426
12:35:43	66.60	66.90	66.90	-6.00	5	1416
12:35:27	66.80	67.00	66.70	-6.20	1	1411
12:35:27	66.80	67.00	66.80	-6.10	1	1410
12:35:26	66.80	66.90	66.90	-6.00	2	1409
12:35:21	66.70	67.00	66.70	-6.20	5	1407
12:34:32	66.70	67.00	66.70	-6.20	1	1402
12:34:15	66.90	67.00	66.90	-6.00	1	1401
12:33:33	66.90	67.10	66.90	-6.00	4	1400
12:33:25	67.00	67.10	67.10	-5.80	2	1396
12:33:06	67.00	67.10	67.00	-5.90	2	1394
12:32:55	67.00	67.10	67.10	-5.80	1	1392
12:32:53	66.90	67.10	67.10	-5.80	4	1391
12:32:51	66.90	67.00	67.00	-5.90	1	1387
12:32:51	66.90	67.00	67.00	-5.90	9	1386
12:32:05	66.90	67.00	67.00	-5.90	1	1377
12:31:11	66.80	67.00	67.00	-5.90	1	1376
12:31:08	66.80	67.00	67.00	-5.90	9	1375
12:31:08	66.80	67.00	67.00	-5.90	1	1366
12:30:50	66.70	66.90	66.90	-6.00	7	1365
12:30:50	66.90	67.10	66.90	-6.00	3	1358
12:29:55	67.00	67.10	67.00	-5.90	3	1355
12:29:13	67.00	67.10	67.10	-5.80	1	1352
12:28:29	67.00	67.10	67.10	-5.80	3	1351
12:27:55	67.10	67.20	67.10	-5.80	1	1348
12:27:29	67.00	67.10	67.10	-5.80	1	1347
12:27:22	67.00	67.10	67.10	-5.80	1	1346
12:27:17	67.00	67.20	67.00	-5.90	2	1345
12:27:13	67.00	67.10	67.10	-5.80	5	1343
12:26:48	67.00	67.10	67.10	-5.80	1	1338
12:26:48	67.00	67.10	67.10	-5.80	3	1337
12:26:47	67.00	67.10	67.10	-5.80	1	1334
12:26:44	67.00	67.10	67.00	-5.90	2	1333
12:26:14	66.90	67.10	66.90	-6.00	3	1331
12:26:05	66.90	67.00	67.00	-5.90	10	1328
12:25:45	66.80	67.00	67.00	-5.90	2	1318
12:25:00	66.80	67.00	67.00	-5.90	2	1316
12:24:56	67.00	67.20	67.00	-5.90	3	1314
12:23:49	66.90	67.00	67.00	-5.90	1	1311
12:23:49	66.80	67.00	67.00	-5.90	8	1310
12:23:20	66.70	66.80	66.80	-6.10	1	1302
12:23:01	66.70	67.00	67.00	-5.90	1	1301
12:22:42	66.70	66.80	66.80	-6.10	3	1300
12:22:42	66.70	66.80	66.80	-6.10	2	1297
12:22:35	66.60	66.80	66.80	-6.10	5	1295
12:22:03	66.70	66.80	66.80	-6.10	3	1290
12:22:03	66.70	66.80	66.80	-6.10	2	1287
12:21:54	66.60	66.80	66.80	-6.10	5	1285
12:21:47	66.60	66.90	66.60	-6.30	1	1280
12:21:46	66.60	66.90	66.60	-6.30	2	1279
12:20:35	66.60	66.80	66.80	-6.10	1	1277
12:20:35	66.70	66.90	66.70	-6.20	5	1276
12:20:21	66.70	66.90	66.90	-6.00	1	1271
12:17:58	66.70	66.90	66.90	-6.00	1	1270
12:17:19	66.60	66.70	66.70	-6.20	1	1269
12:17:19	66.70	66.90	66.70	-6.20	3	1268
12:16:39	66.90	67.00	66.90	-6.00	1	1265
12:15:17	66.60	66.90	66.90	-6.00	2	1264
12:14:00	66.60	66.90	66.90	-6.00	1	1262
12:13:41	66.90	67.00	66.90	-6.00	1	1261
12:13:41	66.90	67.00	66.90	-6.00	1	1260
12:13:33	66.90	67.00	66.90	-6.00	1	1259
12:13:01	66.90	67.20	66.90	-6.00	2	1258
12:12:40	66.80	67.00	67.00	-5.90	4	1256
12:12:40	66.70	66.90	66.90	-6.00	7	1252
12:12:37	66.70	66.90	66.90	-6.00	1	1245
12:12:37	66.60	66.80	66.80	-6.10	9	1244
12:12:37	66.60	66.80	66.80	-6.10	1	1235
12:11:49	66.60	66.80	66.80	-6.10	1	1234
12:11:44	66.60	66.70	66.70	-6.20	2	1233
12:11:37	66.50	66.60	66.60	-6.30	2	1231
12:11:37	66.60	66.70	66.60	-6.30	3	1229
12:11:18	66.50	66.60	66.60	-6.30	2	1226
12:10:46	66.60	66.70	66.70	-6.20	2	1224
12:10:37	66.70	66.80	66.70	-6.20	1	1222
12:10:24	66.80	66.90	66.80	-6.10	2	1221
12:10:22	66.80	66.90	66.80	-6.10	1	1219
12:10:14	66.70	66.90	66.90	-6.00	1	1218
12:10:08	66.70	66.90	66.90	-6.00	1	1217
12:09:53	66.50	66.70	66.70	-6.20	1	1216
12:09:52	66.70	66.90	66.70	-6.20	3	1215
12:09:48	66.70	66.90	66.90	-6.00	1	1212
12:09:47	66.70	66.80	66.80	-6.10	1	1211
12:09:47	66.70	66.80	66.80	-6.10	2	1210
12:09:11	66.60	66.70	66.70	-6.20	1	1208
12:09:11	66.60	66.70	66.70	-6.20	1	1207
12:09:01	66.70	66.80	66.70	-6.20	2	1206
12:08:58	66.80	66.90	66.80	-6.10	4	1204
12:08:39	66.90	67.00	66.90	-6.00	1	1200
12:07:55	67.00	67.10	67.00	-5.90	1	1199
12:07:48	67.00	67.10	67.00	-5.90	1	1198
12:07:47	67.00	67.10	67.10	-5.80	1	1197
12:07:44	67.00	67.10	67.00	-5.90	2	1196
12:07:35	67.00	67.10	67.00	-5.90	1	1194
12:07:25	67.00	67.20	67.20	-5.70	5	1193
12:07:04	67.10	67.20	67.10	-5.80	1	1188
12:06:15	67.10	67.20	67.10	-5.80	4	1187
12:05:50	67.20	67.30	67.20	-5.70	1	1183
12:05:30	67.10	67.30	67.30	-5.60	2	1182
12:05:25	67.20	67.30	67.30	-5.60	1	1180
12:05:21	67.10	67.20	67.20	-5.70	2	1179
12:05:21	67.10	67.20	67.20	-5.70	8	1177
12:04:42	67.10	67.20	67.10	-5.80	2	1169
12:04:09	67.10	67.20	67.10	-5.80	2	1167
12:03:35	67.10	67.20	67.10	-5.80	2	1165
12:03:04	67.00	67.10	67.10	-5.80	1	1163
12:02:56	67.00	67.10	67.10	-5.80	1	1162
12:02:46	67.00	67.10	67.10	-5.80	1	1161
12:02:46	67.10	67.20	67.10	-5.80	1	1160
12:02:26	67.20	67.30	67.20	-5.70	1	1159
12:02:21	67.20	67.30	67.20	-5.70	1	1158
12:02:07	67.20	67.30	67.30	-5.60	2	1157
12:02:02	67.20	67.30	67.20	-5.70	2	1155
12:00:28	67.20	67.30	67.20	-5.70	2	1153
11:58:36	67.20	67.30	67.30	-5.60	2	1151
11:58:33	67.20	67.30	67.20	-5.70	2	1149
11:58:27	67.20	67.30	67.20	-5.70	5	1147
11:57:59	67.30	67.40	67.30	-5.60	3	1142
11:57:20	67.20	67.40	67.20	-5.70	10	1139
11:56:48	67.30	67.40	67.40	-5.50	1	1129
11:56:39	67.30	67.40	67.30	-5.60	1	1128
11:55:53	67.10	67.20	67.20	-5.70	2	1127
11:55:05	67.10	67.20	67.20	-5.70	1	1125
11:55:05	67.10	67.20	67.20	-5.70	1	1124
11:55:05	67.20	67.40	67.20	-5.70	8	1123
11:53:43	67.30	67.50	67.30	-5.60	3	1115
11:52:02	67.40	67.60	67.40	-5.50	1	1112
11:49:44	67.50	67.70	67.50	-5.40	10	1111
11:49:44	67.50	67.70	67.50	-5.40	1	1101
11:48:02	67.60	67.80	67.80	-5.10	2	1100
11:48:00	67.50	67.70	67.70	-5.20	1	1098
11:48:00	67.50	67.70	67.70	-5.20	1	1097
11:48:00	67.40	67.70	67.70	-5.20	3	1096
11:47:49	67.30	67.60	67.60	-5.30	2	1093
11:47:11	67.60	67.70	67.60	-5.30	3	1091
11:46:03	67.60	67.80	67.60	-5.30	1	1088
11:45:54	67.40	67.60	67.60	-5.30	3	1087
11:44:24	67.40	67.50	67.50	-5.40	1	1084
11:43:48	67.30	67.50	67.50	-5.40	1	1083
11:43:25	67.50	67.60	67.50	-5.40	3	1082
11:42:56	67.60	67.70	67.60	-5.30	2	1079
11:42:09	67.70	67.90	67.70	-5.20	1	1077
11:42:08	67.70	67.80	67.80	-5.10	1	1076
11:42:03	67.70	67.80	67.70	-5.20	1	1075
11:41:41	67.70	67.90	67.70	-5.20	2	1074
11:41:08	67.70	67.80	67.70	-5.20	1	1072
11:40:33	67.70	67.90	67.70	-5.20	5	1071
11:40:33	67.80	67.90	67.80	-5.10	2	1066
11:40:06	67.80	67.90	67.90	-5.00	1	1064
11:39:15	67.80	67.90	67.90	-5.00	2	1063
11:39:12	67.80	67.90	67.80	-5.10	2	1061
11:36:48	67.90	68.00	67.80	-5.10	2	1059
11:36:48	67.90	68.00	67.90	-5.00	3	1057
11:36:48	67.90	68.00	68.00	-4.90	1	1054
11:36:48	67.90	68.00	68.00	-4.90	1	1053
11:36:46	67.80	68.00	68.00	-4.90	1	1052
11:36:44	67.80	67.90	67.90	-5.00	1	1051
11:36:38	67.80	67.90	67.90	-5.00	1	1050
11:36:10	67.90	68.00	67.90	-5.00	3	1049
11:35:54	67.90	68.00	68.00	-4.90	1	1046
11:34:17	67.80	68.00	68.00	-4.90	3	1045
11:33:54	67.80	68.00	68.00	-4.90	1	1042
11:33:22	67.80	68.00	68.00	-4.90	1	1041
11:31:25	68.00	68.20	68.00	-4.90	3	1040
11:31:03	68.10	68.30	68.10	-4.80	3	1037
11:31:02	68.20	68.30	68.20	-4.70	1	1034
11:29:56	68.30	68.40	68.30	-4.60	2	1033
11:29:47	68.20	68.40	68.40	-4.50	1	1031
11:29:26	68.20	68.40	68.20	-4.70	1	1030
11:29:12	68.10	68.30	68.30	-4.60	1	1029
11:29:09	68.20	68.30	68.20	-4.70	1	1028
11:28:35	68.20	68.40	68.20	-4.70	1	1027
11:28:13	68.10	68.20	68.20	-4.70	1	1026
11:27:58	68.30	68.40	68.30	-4.60	2	1025
11:27:50	68.20	68.40	68.40	-4.50	1	1023
11:26:43	68.20	68.40	68.20	-4.70	2	1022
11:26:26	68.20	68.40	68.20	-4.70	1	1020
11:26:22	68.30	68.40	68.30	-4.60	3	1019
11:24:52	68.40	68.50	68.40	-4.50	3	1016
11:24:18	68.50	68.60	68.50	-4.40	5	1013
11:24:01	68.50	68.70	68.50	-4.40	2	1008
11:20:28	68.50	68.70	68.70	-4.20	1	1006
11:20:25	68.40	68.50	68.50	-4.40	1	1005
11:20:25	68.40	68.50	68.50	-4.40	1	1004
11:20:25	68.40	68.50	68.50	-4.40	4	1003
11:20:25	68.40	68.50	68.50	-4.40	1	999
11:20:15	68.10	68.40	68.40	-4.50	3	998
11:19:45	68.40	68.50	68.40	-4.50	3	995
11:18:22	68.50	68.70	68.50	-4.40	1	992
11:13:35	68.40	68.70	68.70	-4.20	1	991
11:13:05	68.70	68.90	68.70	-4.20	1	990
11:12:00	68.90	69.00	69.00	-3.90	1	989
11:11:56	69.00	69.10	69.00	-3.90	4	988
11:11:11	68.90	69.00	69.00	-3.90	2	984
11:11:00	68.90	69.00	69.00	-3.90	6	982
11:10:44	69.00	69.10	69.00	-3.90	2	976
11:10:35	69.00	69.10	69.10	-3.80	1	974
11:09:51	68.80	68.90	68.90	-4.00	1	973
11:09:46	68.80	68.90	68.90	-4.00	4	972
11:09:02	68.60	68.90	68.90	-4.00	1	968
11:08:59	68.90	69.10	68.90	-4.00	4	967
11:08:34	68.70	68.80	68.80	-4.10	1	963
11:08:33	68.70	68.80	68.80	-4.10	1	962
11:08:31	68.70	68.80	68.80	-4.10	1	961
11:08:06	68.70	68.80	68.80	-4.10	5	960
11:07:43	68.70	68.80	68.80	-4.10	2	955
11:07:42	68.60	68.90	68.90	-4.00	2	953
11:07:19	68.30	68.40	68.40	-4.50	5	951
11:07:18	68.20	68.40	68.40	-4.50	1	946
11:07:18	68.20	68.30	68.30	-4.60	5	945
11:07:16	68.20	68.30	68.30	-4.60	3	940
11:06:30	68.20	68.30	68.30	-4.60	3	937
11:06:27	68.30	68.40	68.30	-4.60	5	934
11:06:17	68.30	68.40	68.40	-4.50	1	929
11:06:16	68.30	68.40	68.40	-4.50	1	928
11:05:33	68.20	68.30	68.30	-4.60	1	927
11:05:33	68.20	68.30	68.30	-4.60	1	926
11:05:33	68.10	68.20	68.20	-4.70	6	925
11:05:33	68.10	68.20	68.20	-4.70	3	919
11:05:29	68.10	68.20	68.20	-4.70	1	916
11:05:01	68.10	68.20	68.20	-4.70	2	915
11:05:01	68.10	68.20	68.20	-4.70	3	913
11:04:28	68.10	68.20	68.20	-4.70	1	910
11:02:19	68.00	68.10	68.10	-4.80	2	909
11:02:19	68.00	68.10	68.10	-4.80	4	907
11:01:58	68.10	68.20	68.10	-4.80	4	903
11:01:25	68.10	68.30	68.30	-4.60	1	899
11:01:09	68.10	68.30	68.30	-4.60	1	898
11:00:56	68.10	68.20	68.20	-4.70	4	897
11:00:38	68.10	68.20	68.20	-4.70	1	893
11:00:38	68.00	68.10	68.10	-4.80	5	892
11:00:28	67.90	68.00	68.00	-4.90	1	887
11:00:28	67.90	68.00	68.00	-4.90	3	886
11:00:04	67.60	68.00	68.00	-4.90	19	883
10:59:56	67.60	68.00	67.60	-5.30	1	864
10:59:56	67.70	68.00	67.70	-5.20	5	863
10:59:45	67.70	67.90	67.90	-5.00	1	858
10:59:37	67.60	67.70	67.70	-5.20	13	857
10:59:37	67.70	67.90	67.70	-5.20	1	844
10:59:25	67.80	67.90	67.80	-5.10	1	843
10:59:04	67.90	68.00	67.90	-5.00	1	842
10:58:47	67.90	68.00	67.90	-5.00	1	841
10:58:15	67.80	67.90	67.80	-5.10	5	840
10:58:03	67.90	68.00	67.90	-5.00	1	835
10:57:20	68.00	68.20	68.00	-4.90	1	834
10:56:13	67.90	68.00	68.00	-4.90	1	833
10:55:50	68.00	68.10	68.00	-4.90	1	832
10:55:41	68.00	68.10	68.00	-4.90	1	831
10:55:41	68.00	68.10	68.00	-4.90	5	830
10:55:41	68.10	68.20	68.10	-4.80	1	825
10:55:37	68.10	68.20	68.10	-4.80	1	824
10:54:09	68.10	68.20	68.20	-4.70	1	823
10:53:43	68.20	68.30	68.10	-4.80	5	822
10:53:43	68.20	68.30	68.20	-4.70	2	817
10:53:20	68.30	68.40	68.30	-4.60	2	815
10:53:11	68.30	68.40	68.30	-4.60	1	813
10:53:10	68.30	68.40	68.40	-4.50	1	812
10:52:05	68.30	68.40	68.40	-4.50	1	811
10:52:05	68.20	68.40	68.40	-4.50	5	810
10:51:54	68.20	68.40	68.40	-4.50	1	805
10:51:54	68.20	68.30	68.30	-4.60	4	804
10:50:57	68.10	68.40	68.10	-4.80	1	800
10:50:40	68.10	68.40	68.10	-4.80	1	799
10:50:35	68.10	68.30	68.30	-4.60	1	798
10:50:28	68.10	68.40	68.40	-4.50	1	797
10:50:21	68.10	68.40	68.40	-4.50	1	796
10:50:16	68.30	68.40	68.30	-4.60	1	795
10:48:40	68.40	68.50	68.40	-4.50	2	794
10:48:04	68.40	68.50	68.50	-4.40	1	792
10:46:12	68.50	68.60	68.50	-4.40	1	791
10:46:12	68.50	68.60	68.50	-4.40	5	790
10:45:12	68.60	68.80	68.60	-4.30	2	785
10:44:55	68.60	68.80	68.60	-4.30	1	783
10:44:45	68.60	68.80	68.60	-4.30	5	782
10:44:36	68.60	68.90	68.60	-4.30	1	777
10:42:19	68.70	68.90	68.60	-4.30	2	776
10:42:19	68.70	68.90	68.70	-4.20	1	774
10:41:56	68.70	69.00	68.70	-4.20	1	773
10:41:10	68.70	68.90	68.90	-4.00	1	772
10:41:09	68.70	68.80	68.80	-4.10	2	771
10:41:09	68.80	69.20	68.80	-4.10	3	769
10:41:07	68.70	69.00	69.00	-3.90	1	766
10:41:07	68.60	68.90	68.90	-4.00	1	765
10:39:54	68.60	68.80	68.80	-4.10	2	764
10:39:18	68.60	68.80	68.60	-4.30	1	762
10:38:59	68.70	68.90	68.70	-4.20	5	761
10:38:49	68.80	68.90	68.80	-4.10	1	756
10:38:19	68.80	68.90	68.80	-4.10	2	755
10:37:12	68.90	69.00	68.90	-4.00	1	753
10:37:12	68.90	69.00	68.90	-4.00	1	752
10:36:52	68.80	68.90	68.90	-4.00	1	751
10:36:52	68.90	69.10	68.90	-4.00	2	750
10:36:51	69.00	69.20	69.00	-3.90	11	748
10:36:17	69.20	69.40	69.20	-3.70	2	737
10:35:49	69.40	69.50	69.40	-3.50	2	735
10:35:16	69.50	69.70	69.50	-3.40	1	733
10:34:54	69.50	69.70	69.50	-3.40	1	732
10:34:30	69.50	69.60	69.60	-3.30	1	731
10:34:22	69.60	69.70	69.60	-3.30	3	730
10:33:39	69.60	69.80	69.60	-3.30	1	727
10:33:12	69.60	69.70	69.70	-3.20	1	726
10:33:03	69.70	69.90	69.70	-3.20	1	725
10:33:03	69.80	70.00	69.80	-3.10	5	724
10:32:06	69.70	70.00	70.00	-2.90	1	719
10:31:22	69.60	69.90	69.90	-3.00	1	718
10:30:41	69.20	69.50	69.50	-3.40	10	717
10:30:35	69.10	69.40	69.40	-3.50	1	707
10:30:35	69.20	69.50	69.10	-3.80	1	706
10:30:35	69.20	69.50	69.20	-3.70	2	705
10:30:33	69.20	69.40	69.40	-3.50	1	703
10:30:18	69.10	69.30	69.30	-3.60	1	702
10:30:00	69.00	69.30	69.00	-3.90	1	701
10:29:24	69.00	69.30	69.00	-3.90	1	700
10:29:00	69.00	69.30	69.00	-3.90	1	699
10:28:42	69.10	69.30	69.10	-3.80	1	698
10:28:24	69.10	69.40	69.10	-3.80	1	697
10:28:21	69.10	69.30	69.30	-3.60	1	696
10:28:00	69.00	69.30	69.00	-3.90	1	695
10:28:00	68.90	69.20	69.20	-3.70	3	694
10:27:46	69.00	69.30	69.00	-3.90	1	691
10:27:41	69.00	69.30	69.00	-3.90	4	690
10:27:24	69.00	69.40	69.00	-3.90	1	686
10:27:05	69.30	69.50	69.30	-3.60	1	685
10:27:00	69.40	69.60	69.40	-3.50	2	684
10:27:00	69.40	69.70	69.40	-3.50	1	682
10:26:24	69.50	69.90	69.50	-3.40	1	681
10:26:23	69.60	69.90	69.60	-3.30	1	680
10:26:21	69.30	69.70	69.70	-3.20	2	679
10:26:00	69.40	69.70	69.40	-3.50	1	677
10:25:24	69.50	69.70	69.50	-3.40	1	676
10:25:24	69.60	69.70	69.60	-3.30	1	675
10:25:24	69.70	69.90	69.70	-3.20	4	674
10:25:05	69.70	69.80	69.80	-3.10	1	670
10:25:02	69.80	69.90	69.80	-3.10	2	669
10:24:52	69.70	69.80	69.80	-3.10	1	667
10:24:49	69.70	69.80	69.70	-3.20	1	666
10:22:50	69.70	69.80	69.80	-3.10	1	665
10:22:33	69.80	70.00	69.80	-3.10	1	664
10:22:29	69.60	69.80	69.80	-3.10	5	663
10:22:18	69.40	69.60	69.60	-3.30	2	658
10:22:17	69.30	69.50	69.50	-3.40	1	656
10:22:15	69.10	69.40	69.40	-3.50	1	655
10:22:12	69.10	69.40	69.10	-3.80	1	654
10:21:56	69.00	69.10	69.10	-3.80	4	653
10:21:56	69.20	69.40	69.10	-3.80	3	649
10:21:56	69.20	69.40	69.20	-3.70	3	646
10:21:56	69.10	69.30	69.30	-3.60	1	643
10:21:40	69.20	69.30	69.20	-3.70	1	642
10:21:40	69.20	69.30	69.00	-3.90	3	641
10:21:40	69.20	69.30	69.10	-3.80	5	638
10:21:40	69.20	69.30	69.20	-3.70	1	633
10:21:37	69.10	69.20	69.20	-3.70	1	632
10:21:35	69.10	69.20	69.10	-3.80	1	631
10:21:30	69.00	69.10	69.10	-3.80	2	630
10:21:26	69.00	69.10	69.10	-3.80	1	628
10:21:24	69.00	69.10	69.00	-3.90	1	627
10:19:43	69.00	69.20	69.00	-3.90	1	626
10:19:21	69.00	69.20	69.20	-3.70	1	625
10:19:04	69.00	69.30	69.30	-3.60	2	624
10:19:00	69.10	69.30	69.10	-3.80	2	622
10:18:46	69.10	69.30	69.10	-3.80	1	620
10:18:28	69.20	69.40	69.20	-3.70	3	619
10:18:28	69.20	69.40	69.20	-3.70	3	616
10:18:25	69.30	69.40	69.30	-3.60	1	613
10:17:55	69.20	69.40	69.20	-3.70	1	612
10:17:53	69.30	69.50	69.30	-3.60	1	611
10:17:43	69.20	69.40	69.40	-3.50	1	610
10:17:40	69.20	69.40	69.20	-3.70	1	609
10:16:23	69.30	69.60	69.30	-3.60	3	608
10:15:42	69.20	69.50	69.50	-3.40	1	605
10:14:05	69.20	69.40	69.40	-3.50	2	604
10:13:42	69.20	69.40	69.20	-3.70	2	602
10:13:05	69.20	69.60	69.20	-3.70	1	600
10:13:04	69.50	69.60	69.50	-3.40	1	599
10:13:03	69.20	69.50	69.50	-3.40	4	598
10:12:57	69.20	69.50	69.50	-3.40	1	594
10:12:45	69.20	69.40	69.40	-3.50	2	593
10:12:32	69.20	69.40	69.20	-3.70	2	591
10:12:12	69.00	69.20	69.20	-3.70	4	589
10:11:30	69.00	69.10	69.10	-3.80	2	585
10:11:04	69.10	69.20	69.10	-3.80	1	583
10:11:04	69.10	69.20	69.10	-3.80	1	582
10:11:04	69.10	69.20	69.10	-3.80	1	581
10:10:27	69.30	69.50	69.20	-3.70	2	580
10:10:27	69.30	69.50	69.30	-3.60	2	578
10:10:12	69.30	69.50	69.30	-3.60	2	576
10:09:48	69.20	69.40	69.20	-3.70	2	574
10:09:04	69.20	69.40	69.20	-3.70	1	572
10:09:03	69.30	69.40	69.30	-3.60	1	571
10:08:26	69.30	69.50	69.30	-3.60	3	570
10:07:33	69.30	69.50	69.50	-3.40	1	567
10:07:30	69.30	69.50	69.30	-3.60	1	566
10:06:57	69.30	69.50	69.30	-3.60	1	565
10:06:55	69.20	69.40	69.40	-3.50	1	564
10:06:51	69.20	69.30	69.30	-3.60	1	563
10:06:50	69.20	69.30	69.20	-3.70	1	562
10:06:06	69.10	69.20	69.20	-3.70	1	561
10:04:51	69.30	69.50	69.30	-3.60	1	560
10:04:13	69.60	69.70	69.60	-3.30	2	559
10:04:13	69.60	69.80	69.60	-3.30	4	557
10:02:59	69.70	69.80	69.70	-3.20	1	553
10:02:30	69.50	69.70	69.70	-3.20	2	552
10:02:10	69.40	69.50	69.50	-3.40	14	550
10:02:10	69.40	69.50	69.50	-3.40	1	536
10:01:45	69.30	69.50	69.70	-3.20	1	535
10:01:45	69.30	69.50	69.60	-3.30	2	534
10:01:45	69.30	69.50	69.50	-3.40	2	532
10:00:58	68.90	69.00	69.00	-3.90	2	530
10:00:36	68.90	69.20	68.90	-4.00	3	528
10:00:34	69.00	69.20	69.00	-3.90	1	525
10:00:19	68.80	68.90	68.90	-4.00	7	524
10:00:19	68.90	69.20	68.90	-4.00	3	517
10:00:18	68.90	69.00	69.00	-3.90	1	514
10:00:06	69.00	69.20	69.00	-3.90	3	513
10:00:06	69.00	69.20	69.00	-3.90	1	510
10:00:00	69.10	69.20	69.10	-3.80	1	509
10:00:00	69.10	69.20	69.10	-3.80	3	508
10:00:00	69.10	69.20	69.10	-3.80	1	505
10:00:00	69.10	69.20	69.10	-3.80	2	504
10:00:00	69.20	69.40	69.20	-3.70	2	502
09:59:46	69.30	69.40	69.30	-3.60	1	500
09:59:46	69.30	69.50	69.30	-3.60	4	499
09:59:34	69.40	69.50	69.40	-3.50	2	495
09:59:25	69.40	69.50	69.50	-3.40	1	493
09:59:21	69.40	69.50	69.50	-3.40	2	492
09:59:15	69.50	69.60	69.50	-3.40	1	490
09:59:15	69.50	69.60	69.50	-3.40	2	489
09:59:15	69.50	69.60	69.50	-3.40	1	487
09:59:15	69.50	69.70	69.50	-3.40	2	486
09:59:14	69.60	69.70	69.60	-3.30	2	484
09:58:35	69.50	69.70	69.50	-3.40	2	482
09:58:34	69.50	69.70	69.50	-3.40	3	480
09:58:32	69.60	69.80	69.60	-3.30	2	477
09:58:31	69.60	69.80	69.60	-3.30	1	475
09:57:45	69.60	69.80	69.60	-3.30	1	474
09:57:19	69.60	69.80	69.60	-3.30	1	473
09:55:52	69.60	69.80	69.60	-3.30	1	472
09:55:52	69.60	69.90	69.60	-3.30	5	471
09:55:44	69.60	69.90	69.60	-3.30	1	466
09:55:26	69.80	69.90	69.80	-3.10	1	465
09:55:11	69.60	69.70	69.70	-3.20	1	464
09:55:08	69.60	69.70	69.70	-3.20	1	463
09:54:59	69.70	69.90	69.70	-3.20	2	462
09:53:47	69.70	69.80	69.70	-3.20	1	460
09:53:47	69.70	69.90	69.70	-3.20	10	459
09:53:47	69.80	69.90	69.80	-3.10	1	449
09:53:47	69.80	69.90	69.80	-3.10	1	448
09:53:47	69.80	69.90	69.80	-3.10	1	447
09:53:43	69.80	70.00	69.80	-3.10	2	446
09:53:25	69.80	69.90	69.90	-3.00	1	444
09:52:53	69.70	69.80	69.90	-3.00	2	443
09:52:53	69.70	69.80	69.80	-3.10	1	441
09:52:34	69.80	70.00	69.80	-3.10	3	440
09:52:24	69.80	69.90	69.90	-3.00	2	437
09:51:27	70.10	70.30	70.10	-2.80	15	435
09:51:27	70.20	70.40	70.20	-2.70	2	420
09:50:11	70.30	70.50	70.30	-2.60	3	418
09:50:11	70.40	70.60	70.30	-2.60	4	415
09:50:11	70.40	70.60	70.40	-2.50	2	411
09:49:35	70.60	70.70	70.60	-2.30	2	409
09:49:35	70.70	70.80	70.70	-2.20	1	407
09:49:35	70.70	70.80	70.70	-2.20	1	406
09:47:59	70.80	70.90	70.80	-2.10	1	405
09:46:35	70.70	70.90	70.90	-2.00	1	404
09:46:30	70.80	71.00	70.80	-2.10	4	403
09:46:04	71.00	71.30	71.00	-1.90	1	399
09:46:04	71.10	71.40	71.10	-1.80	4	398
09:45:51	70.80	71.10	71.10	-1.80	2	394
09:44:21	70.60	70.80	70.80	-2.10	3	392
09:44:10	70.60	70.80	70.60	-2.30	1	389
09:44:05	70.60	70.80	70.60	-2.30	2	388
09:43:36	70.60	70.80	70.60	-2.30	3	386
09:42:54	70.60	70.80	70.60	-2.30	1	383
09:42:03	70.70	71.00	70.70	-2.20	1	382
09:42:03	70.90	71.00	70.90	-2.00	1	381
09:41:13	71.10	71.20	71.10	-1.80	3	380
09:41:13	71.20	71.30	71.20	-1.70	1	377
09:41:13	71.20	71.30	71.20	-1.70	3	376
09:41:04	71.20	71.40	71.20	-1.70	3	373
09:41:03	71.20	71.30	71.30	-1.60	2	370
09:41:00	71.20	71.30	71.20	-1.70	2	368
09:40:31	71.20	71.30	71.30	-1.60	1	366
09:40:31	71.20	71.40	71.20	-1.70	1	365
09:40:06	71.30	71.50	71.30	-1.60	3	364
09:37:58	71.30	71.60	71.30	-1.60	1	361
09:35:58	71.20	71.30	71.30	-1.60	3	360
09:35:58	71.50	71.70	71.30	-1.60	2	357
09:35:58	71.50	71.70	71.40	-1.50	1	355
09:35:58	71.50	71.70	71.50	-1.40	2	354
09:35:22	71.50	71.70	71.70	-1.20	1	352
09:35:22	71.60	71.90	71.60	-1.30	2	351
09:34:52	71.60	71.90	71.60	-1.30	1	349
09:34:31	71.50	71.60	71.60	-1.30	1	348
09:34:19	71.60	71.80	71.60	-1.30	2	347
09:34:16	71.60	71.70	71.70	-1.20	1	345
09:32:49	71.60	71.80	71.80	-1.10	1	344
09:32:34	71.40	71.70	71.70	-1.20	1	343
09:31:49	71.30	71.50	71.50	-1.40	1	342
09:31:31	71.30	71.50	71.30	-1.60	1	341
09:30:21	71.60	72.00	72.00	-0.90	1	340
09:30:21	72.00	72.20	72.00	-0.90	1	339
09:29:35	71.70	72.00	72.00	-0.90	8	338
09:29:15	71.80	72.00	71.80	-1.10	3	330
09:29:15	72.10	72.30	72.00	-0.90	2	327
09:29:15	72.10	72.30	72.10	-0.80	2	325
09:28:06	72.40	72.60	72.40	-0.50	6	323
09:28:06	72.40	72.70	72.40	-0.50	2	317
09:27:56	72.40	72.80	72.40	-0.50	1	315
09:27:51	72.40	72.80	72.40	-0.50	3	314
09:27:51	72.20	72.40	72.40	-0.50	3	311
09:27:48	72.10	72.30	72.30	-0.60	1	308
09:27:46	72.00	72.20	72.20	-0.70	1	307
09:26:42	72.10	72.30	72.10	-0.80	2	306
09:25:58	72.20	72.30	72.20	-0.70	1	304
09:25:09	72.40	72.70	72.40	-0.50	1	303
09:24:45	72.60	72.80	72.60	-0.30	1	302
09:24:45	72.40	72.60	72.60	-0.30	1	301
09:24:37	72.30	72.70	72.70	-0.20	1	300
09:24:37	72.30	72.70	72.30	-0.60	2	299
09:24:28	72.30	72.50	72.60	-0.30	1	297
09:23:32	72.20	72.50	72.50	-0.40	1	296
09:23:23	72.10	72.30	72.30	-0.60	3	295
09:23:08	71.90	72.20	72.10	-0.80	1	292
09:22:17	71.80	72.20	72.20	-0.70	1	291
09:22:15	71.90	72.20	71.90	-1.00	2	290
09:22:15	72.00	72.20	72.00	-0.90	2	288
09:22:15	71.80	72.00	72.00	-0.90	2	286
09:22:15	71.80	72.00	72.00	-0.90	5	284
09:22:15	71.80	72.00	72.00	-0.90	3	279
09:22:10	71.70	71.90	71.90	-1.00	1	276
09:21:24	71.50	71.70	71.50	-1.40	1	275
09:21:24	71.60	71.80	71.60	-1.30	1	274
09:20:56	71.60	71.90	71.60	-1.30	1	273
09:20:23	71.70	72.00	71.70	-1.20	1	272
09:20:10	71.60	71.80	71.80	-1.10	1	271
09:19:43	71.60	71.80	71.60	-1.30	1	270
09:19:43	71.60	71.90	71.60	-1.30	1	269
09:19:43	71.40	71.50	71.50	-1.40	1	268
09:19:41	71.30	71.40	71.40	-1.50	1	267
09:19:40	71.20	71.30	71.30	-1.60	3	266
09:19:35	71.00	71.20	71.20	-1.70	1	263
09:19:34	71.00	71.10	71.10	-1.80	1	262
09:18:46	71.00	71.30	71.00	-1.90	1	261
09:18:45	71.20	71.30	71.20	-1.70	1	260
09:18:23	71.20	71.30	71.30	-1.60	1	259
09:18:21	71.10	71.20	71.20	-1.70	1	258
09:17:43	70.70	70.90	70.90	-2.00	2	257
09:17:07	70.30	70.50	70.30	-2.60	1	255
09:17:06	70.40	70.50	70.40	-2.50	4	254
09:17:02	70.20	70.40	70.40	-2.50	6	250
09:16:24	70.40	70.70	70.40	-2.50	5	244
09:16:15	70.40	70.60	70.60	-2.30	1	239
09:16:15	70.50	70.60	70.50	-2.40	2	238
09:16:15	70.60	70.70	70.60	-2.30	1	236
09:16:15	70.60	70.80	70.60	-2.30	1	235
09:16:11	70.60	70.80	70.80	-2.10	1	234
09:15:24	70.80	71.00	70.80	-2.10	1	233
09:14:57	70.40	70.50	70.50	-2.40	5	232
09:14:57	70.40	70.50	70.50	-2.40	4	227
09:14:57	70.50	70.90	70.50	-2.40	1	223
09:14:50	70.40	70.50	70.40	-2.50	2	222
09:14:42	70.40	70.50	70.50	-2.40	1	220
09:14:42	70.50	70.70	70.50	-2.40	5	219
09:14:00	70.60	70.90	70.60	-2.30	1	214
09:14:00	70.90	71.10	70.90	-2.00	13	213
09:13:44	70.90	71.20	70.90	-2.00	4	200
09:13:09	71.00	71.20	70.90	-2.00	1	196
09:13:09	71.00	71.20	71.00	-1.90	1	195
09:12:20	70.90	71.00	70.90	-2.00	1	194
09:11:35	71.20	71.40	71.20	-1.70	1	193
09:11:28	71.10	71.20	71.20	-1.70	1	192
09:11:28	71.10	71.20	71.20	-1.70	1	191
09:11:28	71.10	71.20	71.20	-1.70	1	190
09:11:28	71.10	71.20	71.20	-1.70	1	189
09:11:28	71.30	71.40	71.20	-1.70	2	188
09:11:28	71.30	71.40	71.30	-1.60	1	186
09:10:35	71.70	71.80	71.70	-1.20	2	185
09:10:30	71.80	71.90	71.80	-1.10	1	183
09:09:45	72.00	72.10	72.00	-0.90	1	182
09:09:42	72.00	72.10	72.10	-0.80	3	181
09:09:41	72.00	72.10	72.00	-0.90	1	178
09:09:41	72.00	72.10	72.00	-0.90	1	177
09:09:35	72.00	72.20	72.00	-0.90	1	176
09:07:11	72.60	72.70	72.60	-0.30	2	175
09:06:36	72.40	72.80	72.40	-0.50	3	173
09:06:34	72.60	72.70	72.70	-0.20	1	170
09:06:23	72.30	72.70	72.70	-0.20	1	169
09:06:23	72.60	72.90	72.10	-0.80	4	168
09:06:23	72.60	72.90	72.20	-0.70	1	164
09:06:23	72.60	72.90	72.30	-0.60	8	163
09:06:23	72.60	72.90	72.40	-0.50	3	155
09:06:23	72.60	72.90	72.50	-0.40	2	152
09:06:23	72.60	72.90	72.60	-0.30	2	150
09:06:22	72.40	72.80	72.80	-0.10	1	148
09:06:22	72.40	72.70	72.70	-0.20	5	147
09:06:22	72.40	72.70	72.70	-0.20	1	142
09:06:21	72.70	72.80	72.70	-0.20	1	141
09:06:13	72.90	73.10	72.90	0	1	140
09:05:20	73.20	73.50	73.20	+0.30	1	139
09:05:06	73.30	73.60	73.30	+0.40	1	138
09:04:26	73.50	73.90	73.50	+0.60	1	137
09:03:32	73.80	74.00	73.80	+0.90	1	136
09:03:13	73.60	73.80	73.80	+0.90	1	135
09:03:06	73.50	73.80	73.50	+0.60	1	134
09:02:39	73.60	73.80	73.60	+0.70	1	133
09:02:37	73.60	73.70	73.70	+0.80	1	132
09:01:41	73.70	73.90	73.70	+0.80	2	131
09:01:16	73.70	74.10	74.10	+1.20	1	129
09:01:13	73.20	73.60	73.60	+0.70	1	128
09:01:13	73.20	73.60	73.60	+0.70	1	127
09:01:13	73.20	73.60	73.60	+0.70	4	126
09:01:10	73.20	73.60	73.60	+0.70	1	122
09:00:59	73.00	73.40	73.40	+0.50	1	121
09:00:59	73.00	73.30	73.30	+0.40	1	120
09:00:37	73.10	73.40	73.10	+0.20	1	119
09:00:10	72.40	72.90	72.90	0	1	118
09:00:10	--	--	72.40	-0.50	11	117

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

麥當勞大麥克好禮即享券

PChome 購物儲值3,000元

DJI OSMO POCKET 4P 標準套裝

PChome 購物儲值100,000元

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

大潤發5000元即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

MyCard 3290點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

金管會：資本市場與金融服務並...

順達上半年每股賺3.4元　全年非...

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

‧台光電第2季賺近3股本　去年營...
‧台股跌破4萬點關卡　新台幣重貶...
‧台達電第2季淨利251億元年增8成...

加密貨幣

比特幣BTC	64077.43	353.94	0.56%
以太幣ETH	1894.30	3.67	0.19%
瑞波幣XRP	1.07	0.00	0.44%
比特幣現金BCH	209.94	-1.78	-0.84%
萊特幣LTC	44.86	-1.14	-2.48%
卡達幣ADA	0.162836	0.01	4.76%
波場幣TRX	0.326244	0.00	0.43%
恆星幣XLM	0.172887	0.00	0.67%

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。