最新據報富士通加入軟銀牽頭下一代AI記憶體項目熱門《美股》道指早段好淡爭持英偉達揚逾1%

更新報價

廣　運 (6125) 光電業上櫃

71.80 ▼-0.60 -0.83% 2.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	2,835	71.80	3	71.90	12	72.60	73.80	71.30	72.40

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	71.80	71.90	71.80	-0.60	10	2835
13:30:00	71.80	71.90	71.80	-0.60	180	2825
13:24:55	72.30	72.40	72.30	-0.10	1	2645
13:24:54	72.30	72.70	72.30	-0.10	1	2644
13:24:54	72.20	72.70	72.20	-0.20	2	2643
13:24:54	72.20	72.60	72.70	+0.30	1	2641
13:24:54	72.20	72.60	72.60	+0.20	1	2640
13:24:54	72.70	72.80	72.70	+0.30	7	2639
13:24:54	72.10	72.70	72.70	+0.30	6	2632
13:24:54	72.60	72.70	72.60	+0.20	59	2626
13:24:54	71.50	71.80	72.60	+0.20	17	2567
13:24:54	71.50	71.80	72.50	+0.10	16	2550
13:24:54	71.50	71.80	72.40	0	18	2534
13:24:54	71.50	71.80	72.30	-0.10	4	2516
13:24:54	71.50	71.80	72.20	-0.20	20	2512
13:24:54	71.50	71.80	72.10	-0.30	8	2492
13:24:54	71.50	71.80	72.00	-0.40	5	2484
13:24:54	71.50	71.80	71.90	-0.50	2	2479
13:24:54	71.50	71.80	71.80	-0.60	1	2477
13:24:47	71.50	71.80	71.50	-0.90	1	2476
13:24:43	71.40	71.50	71.50	-0.90	1	2475
13:24:40	71.40	71.80	71.40	-1.00	1	2474
13:24:26	71.50	71.90	71.90	-0.50	1	2473
13:24:24	71.50	72.00	71.50	-0.90	1	2472
13:24:23	71.50	72.00	72.00	-0.40	3	2471
13:24:23	71.40	71.50	72.00	-0.40	25	2468
13:24:23	71.40	71.50	71.90	-0.50	13	2443
13:24:23	71.40	71.50	71.80	-0.60	4	2430
13:24:23	71.40	71.50	71.60	-0.80	2	2426
13:24:23	71.40	71.50	71.50	-0.90	5	2424
13:24:23	71.40	71.50	71.40	-1.00	1	2419
13:24:22	71.40	71.50	71.40	-1.00	1	2418
13:24:18	71.40	71.50	71.50	-0.90	1	2417
13:24:16	71.40	71.50	71.40	-1.00	7	2416
13:24:02	71.40	71.50	71.40	-1.00	20	2409
13:24:02	71.40	71.50	71.50	-0.90	1	2389
13:23:56	71.50	71.70	71.50	-0.90	2	2388
13:23:55	71.50	71.70	71.50	-0.90	1	2386
13:23:42	71.60	71.80	71.50	-0.90	13	2385
13:23:42	71.60	71.80	71.60	-0.80	1	2372
13:23:32	71.60	71.80	71.60	-0.80	1	2371
13:23:21	71.50	71.60	71.80	-0.60	1	2370
13:23:21	71.50	71.60	71.60	-0.80	4	2369
13:23:20	71.60	71.80	71.60	-0.80	8	2365
13:23:05	71.60	71.90	71.90	-0.50	3	2357
13:23:04	71.80	71.90	71.80	-0.60	10	2354
13:22:49	71.80	71.90	71.90	-0.50	4	2344
13:22:44	71.80	71.90	71.90	-0.50	1	2340
13:22:43	71.80	71.90	71.90	-0.50	4	2339
13:22:43	71.60	71.70	71.80	-0.60	4	2335
13:22:43	71.60	71.70	71.70	-0.70	24	2331
13:22:31	71.60	71.70	71.70	-0.70	2	2307
13:22:31	71.40	71.50	71.60	-0.80	17	2305
13:22:31	71.40	71.50	71.50	-0.90	1	2288
13:22:30	71.40	71.50	71.50	-0.90	1	2287
13:22:27	71.40	71.50	71.40	-1.00	1	2286
13:22:12	71.40	71.50	71.50	-0.90	1	2285
13:22:09	71.40	71.50	71.50	-0.90	1	2284
13:22:02	71.50	71.60	71.50	-0.90	7	2283
13:21:57	71.50	71.60	71.50	-0.90	2	2276
13:21:25	71.50	71.60	71.60	-0.80	1	2274
13:21:19	71.50	71.60	71.60	-0.80	1	2273
13:21:17	71.50	71.60	71.50	-0.90	1	2272
13:21:08	71.50	71.60	71.60	-0.80	2	2271
13:20:59	71.50	71.60	71.60	-0.80	1	2269
13:20:59	71.40	71.60	71.60	-0.80	1	2268
13:20:59	71.40	71.50	71.50	-0.90	3	2267
13:20:58	71.40	71.50	71.50	-0.90	3	2264
13:20:57	71.40	71.50	71.50	-0.90	2	2261
13:20:57	71.40	71.50	71.50	-0.90	1	2259
13:20:40	71.40	71.50	71.50	-0.90	1	2258
13:20:35	71.40	71.50	71.50	-0.90	1	2257
13:20:26	71.40	71.50	71.50	-0.90	1	2256
13:20:07	71.40	71.50	71.50	-0.90	1	2255
13:20:03	71.40	71.50	71.50	-0.90	1	2254
13:19:56	71.40	71.50	71.50	-0.90	5	2253
13:19:55	71.40	71.50	71.50	-0.90	1	2248
13:19:52	71.40	71.50	71.50	-0.90	1	2247
13:19:52	71.40	71.50	71.50	-0.90	1	2246
13:19:30	71.40	71.50	71.50	-0.90	2	2245
13:19:19	71.40	71.50	71.50	-0.90	1	2243
13:19:02	71.40	71.50	71.50	-0.90	1	2242
13:18:49	71.50	71.60	71.50	-0.90	3	2241
13:18:46	71.50	71.60	71.50	-0.90	2	2238
13:18:26	71.50	71.60	71.50	-0.90	1	2236
13:17:35	71.40	71.50	71.50	-0.90	1	2235
13:17:35	71.40	71.50	71.50	-0.90	1	2234
13:17:35	71.40	71.50	71.50	-0.90	1	2233
13:17:19	71.40	71.50	71.50	-0.90	1	2232
13:17:17	71.50	71.60	71.50	-0.90	1	2231
13:17:13	71.50	71.60	71.50	-0.90	1	2230
13:17:13	71.50	71.60	71.50	-0.90	2	2229
13:17:11	71.50	71.60	71.50	-0.90	1	2227
13:17:07	71.50	71.60	71.50	-0.90	2	2226
13:16:46	71.50	71.60	71.50	-0.90	1	2224
13:16:46	71.40	71.50	71.50	-0.90	4	2223
13:16:46	71.40	71.50	71.50	-0.90	16	2219
13:16:46	71.40	71.50	71.50	-0.90	1	2203
13:16:15	71.40	71.50	71.40	-1.00	5	2202
13:16:12	71.40	71.50	71.40	-1.00	1	2197
13:15:10	71.40	71.50	71.40	-1.00	1	2196
13:15:01	71.40	71.50	71.40	-1.00	1	2195
13:15:00	71.40	71.50	71.40	-1.00	1	2194
13:14:49	71.40	71.50	71.40	-1.00	3	2193
13:14:41	71.40	71.50	71.40	-1.00	6	2190
13:14:36	71.40	71.50	71.40	-1.00	2	2184
13:14:30	71.40	71.50	71.40	-1.00	1	2182
13:14:15	71.40	71.50	71.40	-1.00	6	2181
13:14:12	71.40	71.50	71.50	-0.90	3	2175
13:14:02	71.40	71.50	71.50	-0.90	1	2172
13:13:44	71.40	71.50	71.40	-1.00	1	2171
13:13:21	71.40	71.50	71.50	-0.90	1	2170
13:11:15	71.40	71.50	71.50	-0.90	1	2169
13:10:44	71.40	71.50	71.40	-1.00	2	2168
13:10:31	71.40	71.50	71.50	-0.90	1	2166
13:10:05	71.40	71.50	71.40	-1.00	1	2165
13:09:51	71.40	71.50	71.40	-1.00	1	2164
13:08:59	71.40	71.50	71.40	-1.00	1	2163
13:08:06	71.40	71.50	71.40	-1.00	1	2162
13:08:02	71.40	71.50	71.40	-1.00	2	2161
13:06:53	71.40	71.50	71.50	-0.90	1	2159
13:06:35	71.40	71.50	71.40	-1.00	1	2158
13:06:34	71.40	71.50	71.40	-1.00	1	2157
13:06:32	71.40	71.50	71.40	-1.00	1	2156
13:06:26	71.40	71.50	71.40	-1.00	1	2155
13:06:24	71.40	71.50	71.40	-1.00	12	2154
13:06:24	71.40	71.50	71.40	-1.00	1	2142
13:06:15	71.40	71.50	71.40	-1.00	1	2141
13:05:01	71.40	71.50	71.40	-1.00	1	2140
13:04:51	71.40	71.50	71.40	-1.00	1	2139
13:04:24	71.40	71.50	71.40	-1.00	1	2138
13:03:14	71.40	71.60	71.40	-1.00	1	2137
13:03:02	71.40	71.60	71.40	-1.00	1	2136
13:02:09	71.40	71.60	71.40	-1.00	2	2135
13:01:54	71.40	71.60	71.40	-1.00	5	2133
13:01:47	71.50	71.60	71.40	-1.00	1	2128
13:01:47	71.50	71.60	71.50	-0.90	1	2127
13:01:35	71.50	71.60	71.50	-0.90	1	2126
13:01:11	71.50	71.60	71.50	-0.90	1	2125
13:01:01	71.50	71.60	71.50	-0.90	1	2124
13:00:05	71.40	71.50	71.50	-0.90	1	2123
13:00:05	71.40	71.50	71.50	-0.90	1	2122
13:00:05	71.50	71.60	71.50	-0.90	4	2121
12:59:00	71.50	71.60	71.50	-0.90	1	2117
12:58:49	71.50	71.60	71.50	-0.90	1	2116
12:57:12	71.50	71.60	71.50	-0.90	1	2115
12:56:55	71.50	71.60	71.50	-0.90	2	2114
12:56:11	71.40	71.50	71.50	-0.90	1	2112
12:56:02	71.50	71.60	71.50	-0.90	2	2111
12:54:50	71.50	71.60	71.50	-0.90	1	2109
12:54:09	71.40	71.60	71.40	-1.00	1	2108
12:53:33	71.40	71.50	71.50	-0.90	1	2107
12:52:32	71.40	71.50	71.50	-0.90	10	2106
12:52:07	71.40	71.50	71.50	-0.90	1	2096
12:51:23	71.40	71.50	71.50	-0.90	1	2095
12:50:11	71.40	71.50	71.50	-0.90	1	2094
12:49:34	71.40	71.50	71.50	-0.90	1	2093
12:49:08	71.40	71.50	71.50	-0.90	1	2092
12:49:04	71.50	71.60	71.50	-0.90	2	2091
12:46:53	71.30	71.50	71.50	-0.90	23	2089
12:45:12	71.30	71.50	71.30	-1.10	1	2066
12:44:48	71.30	71.50	71.30	-1.10	1	2065
12:44:39	71.30	71.50	71.30	-1.10	4	2064
12:44:21	71.30	71.50	71.30	-1.10	1	2060
12:43:44	71.40	71.50	71.30	-1.10	4	2059
12:43:44	71.40	71.50	71.40	-1.00	1	2055
12:43:21	71.30	71.40	71.40	-1.00	2	2054
12:43:18	71.40	71.50	71.40	-1.00	1	2052
12:43:18	71.30	71.40	71.40	-1.00	2	2051
12:42:58	71.30	71.40	71.40	-1.00	2	2049
12:42:38	71.40	71.50	71.40	-1.00	1	2047
12:42:38	71.40	71.50	71.40	-1.00	40	2046
12:41:34	71.40	71.50	71.40	-1.00	2	2006
12:41:00	71.40	71.50	71.40	-1.00	1	2004
12:40:12	71.40	71.50	71.40	-1.00	1	2003
12:39:14	71.40	71.50	71.40	-1.00	1	2002
12:39:14	71.40	71.50	71.40	-1.00	1	2001
12:37:17	71.40	71.50	71.40	-1.00	1	2000
12:35:25	71.40	71.50	71.50	-0.90	1	1999
12:35:15	71.40	71.50	71.40	-1.00	1	1998
12:35:15	71.40	71.50	71.50	-0.90	1	1997
12:34:33	71.40	71.60	71.40	-1.00	1	1996
12:34:08	71.40	71.60	71.40	-1.00	2	1995
12:34:08	71.40	71.50	71.50	-0.90	3	1993
12:31:04	71.50	71.60	71.50	-0.90	1	1990
12:30:00	71.50	71.60	71.50	-0.90	2	1989
12:29:18	71.50	71.60	71.50	-0.90	1	1987
12:29:11	71.50	71.60	71.50	-0.90	1	1986
12:29:11	71.40	71.50	71.50	-0.90	2	1985
12:28:09	71.40	71.50	71.50	-0.90	1	1983
12:26:46	71.40	71.50	71.50	-0.90	1	1982
12:26:28	71.50	71.60	71.50	-0.90	1	1981
12:26:21	71.50	71.60	71.50	-0.90	1	1980
12:26:17	71.40	71.50	71.50	-0.90	1	1979
12:25:41	71.50	71.60	71.50	-0.90	1	1978
12:25:25	71.40	71.50	71.50	-0.90	5	1977
12:25:04	71.40	71.50	71.50	-0.90	1	1972
12:24:55	71.40	71.50	71.50	-0.90	1	1971
12:24:27	71.40	71.50	71.50	-0.90	5	1970
12:23:39	71.40	71.50	71.50	-0.90	1	1965
12:23:05	71.40	71.50	71.50	-0.90	1	1964
12:21:45	71.40	71.50	71.50	-0.90	1	1963
12:21:37	71.50	71.60	71.50	-0.90	28	1962
12:20:45	71.50	71.60	71.60	-0.80	3	1934
12:20:32	71.50	71.60	71.60	-0.80	2	1931
12:18:34	71.50	71.60	71.60	-0.80	3	1929
12:17:07	71.50	71.60	71.60	-0.80	1	1926
12:16:15	71.50	71.60	71.50	-0.90	1	1925
12:15:47	71.50	71.60	71.60	-0.80	1	1924
12:15:47	71.50	71.60	71.50	-0.90	1	1923
12:15:32	71.50	71.60	71.50	-0.90	1	1922
12:14:14	71.50	71.60	71.60	-0.80	3	1921
12:12:55	71.50	71.60	71.50	-0.90	1	1918
12:12:24	71.50	71.60	71.50	-0.90	2	1917
12:12:07	71.50	71.60	71.50	-0.90	3	1915
12:11:54	71.50	71.60	71.50	-0.90	10	1912
12:10:21	71.50	71.60	71.50	-0.90	9	1902
12:08:57	71.50	71.60	71.50	-0.90	1	1893
12:07:30	71.50	71.60	71.50	-0.90	1	1892
12:07:15	71.50	71.60	71.50	-0.90	1	1891
12:06:38	71.50	71.60	71.50	-0.90	2	1890
12:06:37	71.50	71.60	71.60	-0.80	3	1888
12:06:20	71.50	71.60	71.50	-0.90	5	1885
12:03:58	71.50	71.60	71.50	-0.90	1	1880
12:02:25	71.60	71.70	71.60	-0.80	1	1879
12:02:15	71.50	71.70	71.50	-0.90	1	1878
12:02:13	71.50	71.70	71.50	-0.90	6	1877
12:02:10	71.50	71.70	71.50	-0.90	5	1871
12:01:43	71.60	71.70	71.60	-0.80	1	1866
12:01:41	71.60	71.70	71.60	-0.80	1	1865
11:59:58	71.60	71.70	71.60	-0.80	1	1864
11:59:47	71.60	71.70	71.60	-0.80	4	1863
11:59:45	71.50	71.60	71.60	-0.80	1	1859
11:59:37	71.50	71.60	71.60	-0.80	1	1858
11:59:33	71.50	71.60	71.60	-0.80	1	1857
11:59:14	71.50	71.60	71.60	-0.80	1	1856
11:59:03	71.50	71.60	71.60	-0.80	6	1855
11:59:02	71.50	71.60	71.60	-0.80	1	1849
11:58:18	71.50	71.60	71.60	-0.80	2	1848
11:58:11	71.50	71.60	71.60	-0.80	1	1846
11:56:33	71.50	71.60	71.60	-0.80	1	1845
11:56:09	71.50	71.60	71.60	-0.80	1	1844
11:56:03	71.50	71.60	71.60	-0.80	1	1843
11:55:10	71.50	71.60	71.60	-0.80	1	1842
11:55:06	71.50	71.60	71.60	-0.80	1	1841
11:54:04	71.60	71.70	71.60	-0.80	1	1840
11:53:54	71.50	71.70	71.50	-0.90	1	1839
11:52:50	71.60	71.70	71.60	-0.80	2	1838
11:52:30	71.60	71.70	71.60	-0.80	22	1836
11:52:01	71.60	71.70	71.60	-0.80	1	1814
11:50:23	71.60	71.70	71.70	-0.70	1	1813
11:49:40	71.60	71.70	71.70	-0.70	1	1812
11:47:28	71.60	71.70	71.70	-0.70	1	1811
11:47:15	71.60	71.70	71.70	-0.70	3	1810
11:47:15	71.60	71.70	71.70	-0.70	3	1807
11:46:24	71.60	71.70	71.60	-0.80	3	1804
11:45:00	71.70	71.80	71.70	-0.70	1	1801
11:44:58	71.70	71.80	71.70	-0.70	1	1800
11:44:24	71.70	71.80	71.70	-0.70	1	1799
11:44:07	71.70	71.80	71.70	-0.70	1	1798
11:41:27	71.80	71.90	71.80	-0.60	1	1797
11:41:06	71.80	71.90	71.80	-0.60	7	1796
11:41:00	71.80	71.90	71.80	-0.60	1	1789
11:40:25	71.80	71.90	71.80	-0.60	1	1788
11:39:50	71.80	71.90	71.80	-0.60	1	1787
11:38:24	71.80	71.90	71.90	-0.50	2	1786
11:38:10	71.90	72.00	71.90	-0.50	1	1784
11:38:04	71.90	72.00	71.90	-0.50	1	1783
11:37:26	71.80	71.90	71.90	-0.50	1	1782
11:37:00	71.80	71.90	71.90	-0.50	1	1781
11:36:49	71.80	71.90	71.90	-0.50	1	1780
11:36:34	71.80	71.90	71.90	-0.50	7	1779
11:35:45	71.70	71.80	71.80	-0.60	2	1772
11:35:30	71.70	71.80	71.80	-0.60	1	1770
11:35:27	71.70	71.80	71.80	-0.60	2	1769
11:35:06	71.70	71.80	71.80	-0.60	2	1767
11:34:57	71.70	71.80	71.80	-0.60	5	1765
11:34:29	71.70	71.80	71.70	-0.70	1	1760
11:33:49	71.70	71.80	71.80	-0.60	1	1759
11:32:38	71.70	71.80	71.80	-0.60	1	1758
11:32:33	71.70	71.80	71.80	-0.60	2	1757
11:32:03	71.60	71.80	71.80	-0.60	1	1755
11:32:00	71.70	71.80	71.70	-0.70	1	1754
11:31:44	71.60	71.70	71.70	-0.70	1	1753
11:30:00	71.60	71.80	71.60	-0.80	1	1752
11:29:56	71.60	71.80	71.80	-0.60	2	1751
11:29:14	71.60	71.80	71.80	-0.60	10	1749
11:28:46	71.60	71.70	71.70	-0.70	2	1739
11:27:00	71.60	71.70	71.70	-0.70	1	1737
11:26:45	71.60	71.70	71.70	-0.70	2	1736
11:26:35	71.60	71.70	71.60	-0.80	1	1734
11:26:34	71.60	71.70	71.60	-0.80	1	1733
11:26:19	71.60	71.70	71.60	-0.80	1	1732
11:25:25	71.60	71.70	71.60	-0.80	1	1731
11:24:45	71.60	71.70	71.60	-0.80	1	1730
11:22:13	71.60	71.70	71.60	-0.80	2	1729
11:21:45	71.60	71.70	71.60	-0.80	2	1727
11:21:19	71.60	71.70	71.60	-0.80	1	1725
11:21:18	71.60	71.70	71.60	-0.80	2	1724
11:21:07	71.60	71.70	71.60	-0.80	3	1722
11:20:51	71.60	71.70	71.60	-0.80	5	1719
11:20:45	71.60	71.70	71.70	-0.70	1	1714
11:19:51	71.60	71.80	71.60	-0.80	1	1713
11:19:51	71.70	71.80	71.70	-0.70	7	1712
11:16:51	71.70	71.80	71.70	-0.70	1	1705
11:16:51	71.60	71.70	71.70	-0.70	4	1704
11:15:46	71.60	71.70	71.70	-0.70	1	1700
11:15:27	71.60	71.70	71.70	-0.70	1	1699
11:14:51	71.60	71.70	71.70	-0.70	1	1698
11:13:01	71.50	71.70	71.50	-0.90	1	1697
11:12:28	71.50	71.60	71.60	-0.80	1	1696
11:11:34	71.50	71.60	71.50	-0.90	1	1695
11:11:34	71.50	71.60	71.50	-0.90	1	1694
11:10:25	71.50	71.60	71.50	-0.90	1	1693
11:09:10	71.50	71.60	71.50	-0.90	1	1692
11:08:03	71.50	71.70	71.50	-0.90	1	1691
11:07:44	71.60	71.70	71.60	-0.80	1	1690
11:07:30	71.60	71.70	71.60	-0.80	1	1689
11:07:16	71.60	71.70	71.60	-0.80	3	1688
11:06:32	71.60	71.70	71.60	-0.80	1	1685
11:05:10	71.60	71.70	71.60	-0.80	5	1684
11:04:39	71.60	71.70	71.70	-0.70	5	1679
11:03:50	71.60	71.70	71.60	-0.80	4	1674
11:03:10	71.60	71.70	71.60	-0.80	1	1670
11:01:23	71.60	71.70	71.60	-0.80	1	1669
11:00:34	71.60	71.70	71.60	-0.80	1	1668
10:59:51	71.60	71.70	71.70	-0.70	1	1667
10:57:23	71.60	71.70	71.70	-0.70	1	1666
10:56:38	71.60	71.70	71.70	-0.70	1	1665
10:55:19	71.50	71.70	71.70	-0.70	1	1664
10:55:18	71.60	71.70	71.60	-0.80	2	1663
10:54:49	71.50	71.60	71.60	-0.80	4	1661
10:54:09	71.50	71.60	71.50	-0.90	1	1657
10:53:51	71.50	71.60	71.50	-0.90	3	1656
10:52:42	71.50	71.60	71.60	-0.80	1	1653
10:51:56	71.50	71.60	71.50	-0.90	1	1652
10:51:46	71.40	71.50	71.50	-0.90	1	1651
10:51:42	71.40	71.50	71.50	-0.90	1	1650
10:50:47	71.70	71.80	71.40	-1.00	41	1649
10:50:47	71.70	71.80	71.50	-0.90	58	1608
10:50:47	71.70	71.80	71.60	-0.80	35	1550
10:50:47	71.70	71.80	71.70	-0.70	26	1515
10:50:01	71.80	71.90	71.80	-0.60	1	1489
10:49:16	71.80	71.90	71.80	-0.60	1	1488
10:48:50	71.80	71.90	71.80	-0.60	1	1487
10:48:30	71.80	71.90	71.90	-0.50	1	1486
10:48:30	71.80	71.90	71.80	-0.60	1	1485
10:46:53	71.80	71.90	71.80	-0.60	1	1484
10:46:44	71.70	71.80	71.80	-0.60	5	1483
10:46:26	71.70	71.80	71.80	-0.60	3	1478
10:45:22	71.70	71.80	71.80	-0.60	2	1475
10:44:44	71.70	71.90	71.70	-0.70	3	1473
10:44:35	71.70	71.90	71.70	-0.70	5	1470
10:44:34	71.70	71.90	71.70	-0.70	5	1465
10:44:05	71.70	71.90	71.70	-0.70	2	1460
10:44:02	71.70	71.90	71.70	-0.70	3	1458
10:43:46	71.70	71.80	71.70	-0.70	1	1455
10:43:46	71.80	71.90	71.80	-0.60	1	1454
10:43:33	71.70	71.90	71.90	-0.50	15	1453
10:42:31	71.70	71.80	71.80	-0.60	1	1438
10:42:10	71.70	71.80	71.80	-0.60	1	1437
10:42:09	71.70	71.80	71.80	-0.60	1	1436
10:41:15	71.70	71.90	71.70	-0.70	1	1435
10:41:14	71.70	71.90	71.70	-0.70	1	1434
10:41:14	71.70	71.90	71.70	-0.70	1	1433
10:41:10	71.70	71.90	71.70	-0.70	1	1432
10:41:02	71.70	71.80	71.70	-0.70	1	1431
10:41:01	71.70	71.80	71.70	-0.70	1	1430
10:40:53	71.70	71.80	71.80	-0.60	1	1429
10:40:20	71.70	71.90	71.90	-0.50	1	1428
10:40:10	71.70	71.90	71.90	-0.50	2	1427
10:38:41	71.70	71.80	71.80	-0.60	1	1425
10:38:36	71.70	71.80	71.80	-0.60	1	1424
10:38:23	71.70	71.80	71.80	-0.60	3	1423
10:38:16	71.70	71.80	71.80	-0.60	1	1420
10:38:16	71.70	71.80	71.80	-0.60	1	1419
10:38:03	71.70	71.80	71.80	-0.60	1	1418
10:38:02	71.70	71.80	71.80	-0.60	1	1417
10:36:30	71.70	71.80	71.80	-0.60	1	1416
10:36:12	71.70	71.80	71.80	-0.60	2	1415
10:36:08	71.70	71.80	71.80	-0.60	2	1413
10:36:03	71.70	71.80	71.80	-0.60	2	1411
10:35:59	71.70	71.80	71.80	-0.60	1	1409
10:35:32	71.70	71.80	71.80	-0.60	4	1408
10:35:11	71.70	71.80	71.70	-0.70	1	1404
10:33:40	71.70	71.90	71.70	-0.70	1	1403
10:33:40	71.90	72.00	71.90	-0.50	1	1402
10:33:40	71.90	72.00	71.90	-0.50	4	1401
10:33:34	71.90	72.00	71.80	-0.60	12	1397
10:33:34	71.90	72.00	71.90	-0.50	8	1385
10:33:34	71.90	72.00	71.90	-0.50	1	1377
10:33:13	71.90	72.00	71.90	-0.50	1	1376
10:33:04	71.90	72.00	71.90	-0.50	2	1375
10:32:24	71.90	72.00	71.90	-0.50	1	1373
10:30:49	71.90	72.00	71.90	-0.50	1	1372
10:30:47	71.90	72.00	71.90	-0.50	1	1371
10:30:29	71.80	71.90	71.90	-0.50	1	1370
10:29:52	71.90	72.00	71.90	-0.50	2	1369
10:29:24	71.90	72.00	71.90	-0.50	4	1367
10:29:24	71.90	72.00	71.90	-0.50	1	1363
10:29:24	71.90	72.00	71.90	-0.50	6	1362
10:28:09	71.90	72.00	71.90	-0.50	1	1356
10:28:07	71.90	72.00	72.00	-0.40	2	1355
10:27:59	71.90	72.00	72.00	-0.40	1	1353
10:27:56	71.80	71.90	71.90	-0.50	1	1352
10:27:55	71.80	71.90	71.90	-0.50	1	1351
10:27:44	71.80	71.90	71.90	-0.50	1	1350
10:27:40	71.80	71.90	71.90	-0.50	1	1349
10:26:12	71.80	71.90	71.90	-0.50	3	1348
10:25:48	71.70	71.80	71.80	-0.60	4	1345
10:25:25	71.70	71.80	71.70	-0.70	1	1341
10:25:16	71.70	71.80	71.70	-0.70	1	1340
10:25:16	71.70	71.80	71.70	-0.70	5	1339
10:25:07	71.70	71.80	71.80	-0.60	1	1334
10:24:39	71.70	71.80	71.80	-0.60	1	1333
10:23:29	71.70	71.80	71.70	-0.70	1	1332
10:22:20	71.60	71.80	71.80	-0.60	2	1331
10:22:12	71.70	71.80	71.70	-0.70	2	1329
10:21:45	71.60	71.80	71.80	-0.60	1	1327
10:21:31	71.60	71.70	71.80	-0.60	3	1326
10:21:31	71.60	71.70	71.70	-0.70	7	1323
10:21:18	71.60	71.70	71.70	-0.70	1	1316
10:21:18	71.60	71.70	71.60	-0.80	1	1315
10:21:04	71.60	71.70	71.60	-0.80	1	1314
10:20:02	71.60	71.70	71.60	-0.80	3	1313
10:20:02	71.70	71.80	71.70	-0.70	1	1310
10:18:52	71.60	71.70	71.70	-0.70	1	1309
10:18:51	71.60	71.70	71.70	-0.70	1	1308
10:18:46	71.70	71.80	71.70	-0.70	1	1307
10:18:46	71.70	71.80	71.70	-0.70	1	1306
10:18:34	71.70	71.80	71.70	-0.70	4	1305
10:18:33	71.60	71.70	71.70	-0.70	3	1301
10:18:32	71.60	71.70	71.60	-0.80	5	1298
10:18:22	71.70	71.80	71.70	-0.70	2	1293
10:17:57	71.70	71.80	71.70	-0.70	1	1291
10:17:48	71.70	71.80	71.70	-0.70	1	1290
10:17:34	71.70	71.80	71.70	-0.70	1	1289
10:16:44	71.60	71.70	71.70	-0.70	1	1288
10:16:28	71.70	71.80	71.70	-0.70	4	1287
10:15:00	71.70	71.80	71.70	-0.70	2	1283
10:15:00	71.70	71.80	71.70	-0.70	1	1281
10:14:35	71.70	71.80	71.70	-0.70	1	1280
10:14:11	71.70	71.80	71.70	-0.70	1	1279
10:13:46	71.70	71.80	71.70	-0.70	1	1278
10:13:45	71.70	71.80	71.70	-0.70	2	1277
10:13:27	71.60	71.70	71.70	-0.70	1	1275
10:13:00	71.60	71.80	71.60	-0.80	3	1274
10:12:57	71.70	71.80	71.70	-0.70	1	1271
10:12:50	71.60	71.70	71.70	-0.70	1	1270
10:12:48	71.60	71.70	71.70	-0.70	1	1269
10:12:33	71.70	71.80	71.70	-0.70	7	1268
10:12:33	71.70	71.80	71.70	-0.70	2	1261
10:11:25	71.80	71.90	71.80	-0.60	3	1259
10:11:09	71.70	71.80	71.80	-0.60	1	1256
10:10:41	71.70	71.80	71.80	-0.60	1	1255
10:10:18	71.70	71.80	71.80	-0.60	1	1254
10:09:49	71.70	71.80	71.70	-0.70	1	1253
10:09:18	71.60	71.70	71.70	-0.70	1	1252
10:09:16	71.60	71.70	71.70	-0.70	1	1251
10:09:12	71.70	71.80	71.70	-0.70	1	1250
10:09:00	71.70	71.80	71.70	-0.70	1	1249
10:08:50	71.70	71.80	71.70	-0.70	1	1248
10:08:44	71.70	71.80	71.80	-0.60	1	1247
10:08:04	71.60	71.80	71.80	-0.60	1	1246
10:08:01	71.70	71.80	71.70	-0.70	1	1245
10:07:52	71.60	71.80	71.60	-0.80	1	1244
10:07:44	71.70	71.80	71.70	-0.70	1	1243
10:07:44	71.70	71.80	71.70	-0.70	2	1242
10:07:41	71.70	71.80	71.70	-0.70	1	1240
10:07:40	71.70	71.80	71.70	-0.70	3	1239
10:07:40	71.70	71.80	71.70	-0.70	2	1236
10:07:40	71.70	71.80	71.70	-0.70	5	1234
10:07:40	71.70	71.80	71.70	-0.70	1	1229
10:07:38	71.70	71.80	71.80	-0.60	1	1228
10:07:23	71.80	71.90	71.80	-0.60	1	1227
10:07:23	71.80	71.90	71.80	-0.60	1	1226
10:06:57	71.70	71.80	71.80	-0.60	2	1225
10:06:57	71.80	71.90	71.80	-0.60	43	1223
10:06:57	71.80	71.90	71.80	-0.60	1	1180
10:06:00	71.90	72.00	71.90	-0.50	20	1179
10:06:00	71.90	72.00	71.90	-0.50	12	1159
10:06:00	72.00	72.10	72.00	-0.40	32	1147
10:06:00	72.00	72.10	72.00	-0.40	2	1115
10:05:00	72.00	72.10	72.00	-0.40	1	1113
10:03:59	72.10	72.20	72.10	-0.30	1	1112
10:03:59	72.10	72.20	72.10	-0.30	4	1111
10:03:54	72.10	72.20	72.10	-0.30	1	1107
10:03:14	72.10	72.20	72.10	-0.30	1	1106
10:02:21	72.10	72.20	72.20	-0.20	1	1105
10:01:47	72.10	72.20	72.10	-0.30	1	1104
10:01:42	72.00	72.10	72.10	-0.30	2	1103
10:01:30	72.10	72.30	72.10	-0.30	2	1101
10:01:20	72.20	72.30	72.20	-0.20	3	1099
10:01:20	72.10	72.20	72.20	-0.20	1	1096
10:00:56	72.10	72.20	72.10	-0.30	1	1095
10:00:43	72.20	72.30	72.20	-0.20	7	1094
10:00:43	72.20	72.30	72.20	-0.20	8	1087
10:00:16	72.20	72.40	72.20	-0.20	1	1079
09:59:36	72.10	72.20	72.20	-0.20	2	1078
09:58:08	72.20	72.40	72.20	-0.20	1	1076
09:57:27	72.10	72.30	72.10	-0.30	1	1075
09:57:14	72.10	72.20	72.10	-0.30	1	1074
09:56:28	72.00	72.10	72.20	-0.20	1	1073
09:56:28	72.00	72.10	72.10	-0.30	2	1072
09:56:26	72.10	72.20	72.10	-0.30	1	1070
09:56:21	72.10	72.20	72.10	-0.30	2	1069
09:56:21	72.10	72.20	72.10	-0.30	6	1067
09:55:25	72.20	72.30	72.20	-0.20	2	1061
09:55:15	72.30	72.40	72.30	-0.10	2	1059
09:54:55	72.10	72.30	72.30	-0.10	2	1057
09:54:24	72.10	72.30	72.30	-0.10	7	1055
09:54:03	72.10	72.20	72.20	-0.20	4	1048
09:52:51	72.20	72.30	72.20	-0.20	1	1044
09:52:29	72.10	72.20	72.20	-0.20	1	1043
09:52:00	72.10	72.30	72.10	-0.30	2	1042
09:52:00	72.20	72.30	72.20	-0.20	2	1040
09:49:52	72.00	72.20	72.20	-0.20	5	1038
09:49:47	72.10	72.20	72.10	-0.30	1	1033
09:48:52	72.10	72.20	72.20	-0.20	1	1032
09:48:11	72.00	72.10	72.10	-0.30	1	1031
09:48:00	72.00	72.10	72.10	-0.30	3	1030
09:47:56	72.00	72.10	72.00	-0.40	1	1027
09:47:29	72.00	72.10	72.10	-0.30	1	1026
09:46:59	72.00	72.10	72.10	-0.30	1	1025
09:46:56	72.00	72.10	72.10	-0.30	1	1024
09:46:45	71.90	72.00	72.00	-0.40	5	1023
09:45:03	71.90	72.00	71.90	-0.50	1	1018
09:44:50	71.90	72.00	71.90	-0.50	2	1017
09:44:00	71.90	72.00	71.90	-0.50	2	1015
09:43:56	71.90	72.00	71.90	-0.50	1	1013
09:42:43	71.90	72.00	71.90	-0.50	1	1012
09:42:35	71.90	72.00	71.90	-0.50	1	1011
09:42:04	71.90	72.00	71.90	-0.50	1	1010
09:41:42	71.90	72.00	71.90	-0.50	1	1009
09:41:38	72.00	72.10	72.00	-0.40	4	1008
09:40:32	72.00	72.10	72.00	-0.40	1	1004
09:40:23	72.00	72.10	72.00	-0.40	5	1003
09:40:18	71.90	72.00	72.00	-0.40	2	998
09:40:05	71.90	72.00	71.90	-0.50	1	996
09:39:53	71.90	72.10	71.90	-0.50	2	995
09:39:48	71.90	72.10	72.10	-0.30	1	993
09:39:30	71.90	72.10	71.90	-0.50	2	992
09:39:30	72.00	72.20	72.00	-0.40	33	990
09:39:30	72.10	72.20	72.10	-0.30	1	957
09:37:55	72.10	72.20	72.10	-0.30	1	956
09:37:52	72.10	72.30	72.10	-0.30	1	955
09:37:44	72.10	72.20	72.10	-0.30	1	954
09:37:38	72.10	72.20	72.10	-0.30	1	953
09:37:37	72.10	72.30	72.10	-0.30	1	952
09:37:10	72.00	72.20	72.20	-0.20	3	951
09:36:59	72.00	72.10	72.10	-0.30	2	948
09:36:30	72.00	72.10	72.00	-0.40	1	946
09:36:30	72.00	72.10	72.00	-0.40	2	945
09:36:30	72.10	72.20	72.10	-0.30	18	943
09:35:57	72.00	72.10	72.10	-0.30	2	925
09:34:22	72.10	72.30	72.10	-0.30	1	923
09:34:22	72.10	72.30	72.10	-0.30	6	922
09:34:22	72.10	72.30	72.10	-0.30	1	916
09:34:06	72.10	72.30	72.10	-0.30	1	915
09:32:47	72.20	72.40	72.20	-0.20	1	914
09:32:31	72.30	72.40	72.30	-0.10	1	913
09:31:54	72.20	72.40	72.40	0	1	912
09:31:40	72.40	72.50	72.40	0	1	911
09:31:40	72.10	72.30	72.40	0	25	910
09:31:40	72.10	72.30	72.30	-0.10	4	885
09:31:23	72.10	72.20	72.20	-0.20	1	881
09:31:12	72.20	72.30	72.20	-0.20	5	880
09:30:07	72.10	72.20	72.30	-0.10	1	875
09:30:07	72.10	72.20	72.20	-0.20	1	874
09:29:29	72.10	72.30	72.30	-0.10	1	873
09:28:07	72.20	72.30	72.20	-0.20	1	872
09:28:00	72.20	72.30	72.20	-0.20	1	871
09:27:43	72.10	72.20	72.20	-0.20	1	870
09:27:10	72.20	72.30	72.20	-0.20	1	869
09:27:10	72.20	72.30	72.20	-0.20	3	868
09:27:10	72.20	72.30	72.20	-0.20	1	865
09:27:09	72.10	72.30	72.10	-0.30	2	864
09:27:09	72.10	72.30	72.10	-0.30	5	862
09:27:09	72.10	72.30	72.10	-0.30	1	857
09:26:57	72.20	72.40	72.20	-0.20	1	856
09:26:53	72.20	72.40	72.20	-0.20	1	855
09:26:47	72.30	72.40	72.30	-0.10	1	854
09:26:40	72.20	72.30	72.30	-0.10	1	853
09:26:27	72.30	72.40	72.30	-0.10	1	852
09:26:23	72.10	72.30	72.30	-0.10	3	851
09:26:21	72.10	72.30	72.30	-0.10	1	848
09:26:19	72.10	72.30	72.30	-0.10	1	847
09:25:34	72.00	72.30	72.30	-0.10	1	846
09:25:33	72.20	72.30	72.20	-0.20	1	845
09:25:33	72.20	72.30	72.20	-0.20	1	844
09:25:33	72.00	72.20	72.20	-0.20	3	843
09:25:30	72.10	72.20	72.10	-0.30	1	840
09:25:00	72.10	72.30	72.10	-0.30	1	839
09:24:59	72.10	72.30	72.10	-0.30	9	838
09:24:59	72.10	72.30	72.10	-0.30	1	829
09:24:52	72.10	72.20	72.20	-0.20	1	828
09:24:51	72.10	72.20	72.10	-0.30	1	827
09:24:38	72.10	72.20	72.20	-0.20	1	826
09:24:17	72.20	72.30	72.20	-0.20	7	825
09:24:17	72.20	72.30	72.20	-0.20	2	818
09:24:17	72.10	72.20	72.20	-0.20	1	816
09:24:03	72.20	72.30	72.20	-0.20	1	815
09:23:19	72.20	72.30	72.20	-0.20	6	814
09:22:00	72.20	72.30	72.30	-0.10	1	808
09:21:38	72.30	72.40	72.30	-0.10	1	807
09:21:30	72.20	72.30	72.30	-0.10	1	806
09:21:29	72.30	72.40	72.30	-0.10	5	805
09:21:05	72.30	72.40	72.40	0	1	800
09:20:55	72.30	72.40	72.40	0	1	799
09:20:53	72.30	72.40	72.40	0	1	798
09:20:45	72.30	72.40	72.40	0	1	797
09:20:39	72.30	72.40	72.40	0	1	796
09:20:28	72.30	72.40	72.40	0	5	795
09:20:17	72.30	72.40	72.30	-0.10	1	790
09:20:01	72.30	72.40	72.30	-0.10	1	789
09:19:49	72.30	72.40	72.40	0	1	788
09:19:41	72.30	72.40	72.40	0	1	787
09:19:39	72.30	72.40	72.30	-0.10	1	786
09:19:35	72.30	72.40	72.30	-0.10	1	785
09:19:33	72.30	72.40	72.30	-0.10	4	784
09:19:22	72.30	72.40	72.30	-0.10	1	780
09:19:12	72.30	72.40	72.30	-0.10	1	779
09:18:38	72.30	72.40	72.30	-0.10	1	778
09:18:36	72.30	72.40	72.30	-0.10	2	777
09:18:15	72.30	72.50	72.30	-0.10	2	775
09:18:07	72.40	72.50	72.40	0	1	773
09:18:07	72.40	72.50	72.50	+0.10	2	772
09:18:03	72.40	72.50	72.40	0	1	770
09:18:00	72.40	72.50	72.40	0	3	769
09:17:52	72.40	72.50	72.40	0	3	766
09:17:52	72.40	72.50	72.40	0	1	763
09:17:47	72.40	72.50	72.40	0	1	762
09:17:42	72.40	72.50	72.50	+0.10	1	761
09:17:25	72.50	72.60	72.50	+0.10	6	760
09:16:47	72.50	72.60	72.60	+0.20	1	754
09:16:43	72.50	72.60	72.50	+0.10	1	753
09:16:43	72.50	72.60	72.60	+0.20	1	752
09:16:42	72.50	72.60	72.60	+0.20	1	751
09:16:42	72.50	72.60	72.50	+0.10	1	750
09:15:42	72.60	72.70	72.60	+0.20	1	749
09:15:42	72.60	72.70	72.60	+0.20	3	748
09:15:42	72.60	72.70	72.60	+0.20	3	745
09:15:31	72.50	72.60	72.60	+0.20	1	742
09:15:23	72.60	72.70	72.60	+0.20	1	741
09:14:40	72.50	72.70	72.50	+0.10	1	740
09:14:24	72.50	72.60	72.50	+0.10	1	739
09:14:24	72.30	72.50	72.50	+0.10	2	738
09:14:18	72.30	72.50	72.50	+0.10	2	736
09:14:11	72.60	72.70	72.50	+0.10	12	734
09:14:11	72.60	72.70	72.60	+0.20	17	722
09:14:09	72.60	72.70	72.60	+0.20	1	705
09:13:44	72.60	72.70	72.60	+0.20	9	704
09:13:44	72.60	72.70	72.60	+0.20	1	695
09:13:44	72.60	72.70	72.60	+0.20	1	694
09:13:41	72.70	72.80	72.70	+0.30	3	693
09:13:41	72.80	72.90	72.80	+0.40	25	690
09:13:41	72.80	72.90	72.80	+0.40	1	665
09:13:35	72.80	72.90	72.80	+0.40	1	664
09:13:28	72.80	72.90	72.80	+0.40	3	663
09:13:25	72.80	72.90	72.90	+0.50	1	660
09:13:25	72.90	73.00	72.90	+0.50	5	659
09:13:17	72.90	73.00	73.00	+0.60	1	654
09:13:14	72.90	73.00	72.90	+0.50	1	653
09:13:00	72.90	73.00	72.90	+0.50	1	652
09:12:54	73.00	73.10	73.00	+0.60	1	651
09:12:54	73.00	73.10	73.00	+0.60	1	650
09:12:52	72.90	73.00	73.00	+0.60	1	649
09:12:41	72.90	73.00	72.90	+0.50	2	648
09:12:32	72.90	73.10	72.90	+0.50	5	646
09:12:31	73.00	73.10	73.00	+0.60	1	641
09:12:31	72.90	73.00	73.00	+0.60	4	640
09:12:15	72.90	73.00	73.00	+0.60	1	636
09:12:14	72.90	73.00	73.10	+0.70	4	635
09:12:14	72.90	73.00	73.00	+0.60	1	631
09:12:02	72.90	73.10	73.10	+0.70	1	630
09:11:56	72.90	73.20	73.20	+0.80	3	629
09:11:55	72.90	73.20	72.90	+0.50	1	626
09:11:45	73.00	73.20	73.00	+0.60	1	625
09:11:42	72.90	73.10	73.10	+0.70	2	624
09:11:32	72.90	73.00	73.00	+0.60	1	622
09:11:30	72.90	73.00	73.00	+0.60	1	621
09:11:14	72.90	73.00	73.00	+0.60	1	620
09:11:04	73.00	73.10	73.00	+0.60	1	619
09:11:01	73.00	73.10	73.00	+0.60	2	618
09:11:01	73.00	73.10	73.00	+0.60	3	616
09:11:01	73.00	73.10	73.00	+0.60	1	613
09:10:51	73.00	73.20	73.00	+0.60	1	612
09:10:49	73.00	73.20	73.00	+0.60	1	611
09:10:40	73.00	73.20	73.00	+0.60	1	610
09:10:19	73.00	73.20	73.00	+0.60	1	609
09:10:16	73.00	73.10	73.10	+0.70	1	608
09:10:04	73.00	73.10	73.10	+0.70	2	607
09:10:04	72.90	73.00	73.00	+0.60	15	605
09:09:58	72.90	73.00	72.90	+0.50	3	590
09:09:54	72.90	73.00	72.90	+0.50	1	587
09:09:50	72.90	73.00	72.90	+0.50	1	586
09:09:48	72.80	72.90	72.90	+0.50	1	585
09:09:40	72.80	72.90	72.90	+0.50	1	584
09:09:40	72.80	72.90	72.80	+0.40	1	583
09:09:30	72.90	73.00	72.90	+0.50	6	582
09:09:14	72.90	73.00	73.00	+0.60	2	576
09:09:08	72.90	73.10	73.10	+0.70	1	574
09:08:52	73.00	73.10	73.00	+0.60	5	573
09:08:52	73.10	73.20	73.10	+0.70	29	568
09:08:46	73.20	73.30	73.20	+0.80	1	539
09:08:43	73.20	73.30	73.20	+0.80	1	538
09:08:42	73.20	73.30	73.20	+0.80	1	537
09:08:34	73.10	73.30	73.10	+0.70	1	536
09:08:25	73.20	73.30	73.20	+0.80	5	535
09:08:25	73.20	73.30	73.20	+0.80	2	530
09:08:19	73.30	73.40	73.30	+0.90	4	528
09:08:19	73.20	73.30	73.30	+0.90	1	524
09:08:18	73.20	73.30	73.30	+0.90	1	523
09:08:15	73.30	73.40	73.30	+0.90	1	522
09:08:14	73.20	73.30	73.40	+1.00	2	521
09:08:14	73.20	73.30	73.30	+0.90	1	519
09:08:14	73.20	73.30	73.30	+0.90	5	518
09:08:09	73.20	73.30	73.30	+0.90	1	513
09:08:08	73.30	73.40	73.30	+0.90	1	512
09:08:04	73.20	73.40	73.40	+1.00	1	511
09:08:03	73.20	73.30	73.40	+1.00	1	510
09:08:03	73.20	73.30	73.30	+0.90	1	509
09:08:02	73.30	73.40	73.30	+0.90	4	508
09:08:02	73.30	73.40	73.30	+0.90	3	504
09:08:02	73.30	73.50	73.50	+1.10	1	501
09:08:00	73.40	73.50	73.40	+1.00	1	500
09:07:57	73.30	73.50	73.50	+1.10	1	499
09:07:52	73.30	73.50	73.30	+0.90	1	498
09:07:51	73.20	73.40	73.50	+1.10	9	497
09:07:51	73.20	73.40	73.40	+1.00	1	488
09:07:50	73.30	73.40	73.30	+0.90	1	487
09:07:49	73.30	73.40	73.30	+0.90	1	486
09:07:49	73.30	73.40	73.30	+0.90	1	485
09:07:49	73.30	73.50	73.30	+0.90	1	484
09:07:47	73.20	73.40	73.40	+1.00	1	483
09:07:47	73.20	73.30	73.30	+0.90	1	482
09:07:45	73.30	73.50	73.30	+0.90	1	481
09:07:45	73.30	73.40	73.40	+1.00	3	480
09:07:41	73.30	73.40	73.30	+0.90	1	477
09:07:39	73.20	73.40	73.40	+1.00	1	476
09:07:39	73.20	73.30	73.30	+0.90	1	475
09:07:35	73.10	73.40	73.50	+1.10	2	474
09:07:35	73.10	73.40	73.40	+1.00	3	472
09:07:34	73.30	73.40	73.30	+0.90	1	469
09:07:34	73.30	73.40	73.30	+0.90	1	468
09:07:34	73.30	73.40	73.30	+0.90	2	467
09:07:31	73.40	73.50	73.40	+1.00	1	465
09:07:30	73.30	73.50	73.50	+1.10	1	464
09:07:27	73.40	73.50	73.40	+1.00	1	463
09:07:26	73.50	73.60	73.50	+1.10	1	462
09:07:24	73.50	73.60	73.50	+1.10	5	461
09:07:22	73.50	73.60	73.50	+1.10	1	456
09:07:22	73.30	73.50	73.50	+1.10	1	455
09:07:22	73.30	73.50	73.50	+1.10	1	454
09:07:19	73.50	73.60	73.50	+1.10	1	453
09:07:19	73.50	73.60	73.50	+1.10	1	452
09:07:18	73.50	73.60	73.50	+1.10	1	451
09:07:18	73.50	73.60	73.50	+1.10	2	450
09:07:18	73.50	73.60	73.50	+1.10	2	448
09:07:16	73.30	73.60	73.30	+0.90	1	446
09:07:13	73.30	73.60	73.60	+1.20	4	445
09:07:13	73.40	73.60	73.30	+0.90	2	441
09:07:13	73.40	73.60	73.40	+1.00	5	439
09:07:12	73.40	73.60	73.60	+1.20	1	434
09:07:12	73.40	73.60	73.60	+1.20	1	433
09:07:12	73.50	73.70	73.50	+1.10	2	432
09:07:12	73.50	73.70	73.70	+1.30	1	430
09:07:12	73.60	73.70	73.60	+1.20	6	429
09:07:09	73.60	73.70	73.70	+1.30	1	423
09:07:08	73.60	73.80	73.80	+1.40	1	422
09:07:07	73.70	73.80	73.60	+1.20	2	421
09:07:07	73.70	73.80	73.70	+1.30	3	419
09:07:06	73.70	73.80	73.80	+1.40	1	416
09:07:06	73.70	73.80	73.70	+1.30	3	415
09:07:06	73.70	73.80	73.80	+1.40	1	412
09:07:06	73.70	73.80	73.70	+1.30	1	411
09:07:05	73.70	73.80	73.80	+1.40	1	410
09:07:05	73.70	73.80	73.70	+1.30	1	409
09:07:02	73.70	73.80	73.80	+1.40	6	408
09:07:01	73.70	73.80	73.70	+1.30	1	402
09:07:00	73.70	73.80	73.80	+1.40	1	401
09:07:00	73.70	73.80	73.70	+1.30	1	400
09:06:59	73.70	73.80	73.70	+1.30	1	399
09:06:58	73.70	73.80	73.70	+1.30	1	398
09:06:57	73.70	73.80	73.70	+1.30	1	397
09:06:53	73.60	73.80	73.60	+1.20	1	396
09:06:52	73.40	73.70	73.70	+1.30	1	395
09:06:52	73.40	73.70	73.70	+1.30	1	394
09:06:52	73.40	73.70	73.70	+1.30	3	393
09:06:52	73.30	73.60	73.60	+1.20	4	390
09:06:52	73.10	73.40	73.60	+1.20	5	386
09:06:52	73.10	73.40	73.50	+1.10	38	381
09:06:52	73.10	73.40	73.40	+1.00	7	343
09:06:48	73.10	73.30	73.30	+0.90	3	336
09:06:48	73.20	73.30	73.20	+0.80	2	333
09:06:48	73.20	73.30	73.20	+0.80	1	331
09:06:48	73.20	73.30	73.20	+0.80	2	330
09:06:48	73.20	73.30	73.20	+0.80	1	328
09:06:48	73.20	73.30	73.20	+0.80	4	327
09:06:48	73.20	73.30	73.20	+0.80	16	323
09:06:47	73.20	73.30	73.30	+0.90	1	307
09:06:45	73.20	73.30	73.40	+1.00	1	306
09:06:45	73.20	73.30	73.30	+0.90	2	305
09:06:45	73.20	73.30	73.30	+0.90	1	303
09:06:42	73.20	73.30	73.30	+0.90	1	302
09:06:37	73.20	73.30	73.30	+0.90	1	301
09:06:37	73.10	73.20	73.20	+0.80	1	300
09:06:36	73.00	73.20	73.20	+0.80	3	299
09:06:35	73.00	73.20	73.20	+0.80	1	296
09:06:30	73.20	73.40	73.20	+0.80	4	295
09:06:30	73.30	73.40	73.30	+0.90	2	291
09:06:30	73.40	73.50	73.40	+1.00	5	289
09:06:30	73.20	73.40	73.40	+1.00	3	284
09:06:26	73.10	73.30	73.40	+1.00	4	281
09:06:26	73.10	73.30	73.30	+0.90	1	277
09:06:26	73.00	73.20	73.20	+0.80	1	276
09:06:19	73.20	73.40	73.20	+0.80	1	275
09:06:16	73.20	73.40	73.20	+0.80	2	274
09:06:16	73.40	73.50	73.40	+1.00	1	272
09:06:16	73.40	73.50	73.40	+1.00	1	271
09:06:11	73.00	73.10	73.40	+1.00	2	270
09:06:11	73.00	73.10	73.20	+0.80	1	268
09:06:11	73.00	73.10	73.10	+0.70	2	267
09:06:06	72.90	73.00	73.00	+0.60	7	265
09:06:06	72.90	73.00	73.00	+0.60	2	258
09:06:06	72.80	73.00	73.00	+0.60	14	256
09:06:06	72.80	72.90	72.90	+0.50	9	242
09:06:04	72.40	72.70	72.90	+0.50	4	233
09:06:04	72.40	72.70	72.80	+0.40	3	229
09:06:04	72.40	72.70	72.70	+0.30	3	226
09:06:03	72.30	72.60	72.60	+0.20	1	223
09:05:56	71.90	72.00	72.60	+0.20	4	222
09:05:56	71.90	72.00	72.50	+0.10	14	218
09:05:56	71.90	72.00	72.40	0	2	204
09:05:56	71.90	72.00	72.30	-0.10	3	202
09:05:56	71.90	72.00	72.20	-0.20	3	199
09:05:56	71.90	72.00	72.00	-0.40	4	196
09:05:45	71.90	72.00	71.90	-0.50	1	192
09:05:32	71.80	72.00	71.80	-0.60	1	191
09:05:31	71.80	71.90	71.90	-0.50	1	190
09:05:31	71.90	72.00	71.90	-0.50	1	189
09:05:04	71.80	71.90	71.90	-0.50	1	188
09:05:04	71.90	72.00	71.90	-0.50	2	187
09:04:55	72.00	72.10	72.00	-0.40	3	185
09:04:55	72.10	72.20	72.10	-0.30	1	182
09:04:33	71.90	72.00	72.20	-0.20	2	181
09:04:33	71.90	72.00	72.00	-0.40	4	179
09:04:28	71.90	72.00	72.00	-0.40	1	175
09:04:22	71.90	72.00	71.90	-0.50	1	174
09:03:48	71.80	71.90	71.90	-0.50	4	173
09:03:30	71.80	71.90	71.80	-0.60	1	169
09:03:08	71.80	71.90	71.80	-0.60	1	168
09:02:53	71.70	71.80	71.80	-0.60	1	167
09:02:52	71.80	71.90	71.80	-0.60	2	166
09:02:49	71.80	71.90	71.80	-0.60	2	164
09:02:41	71.90	72.00	71.80	-0.60	3	162
09:02:41	71.90	72.00	71.90	-0.50	2	159
09:02:29	72.00	72.10	72.00	-0.40	1	157
09:02:25	71.90	72.00	72.00	-0.40	2	156
09:02:21	72.00	72.10	72.00	-0.40	1	154
09:02:21	72.00	72.10	72.00	-0.40	1	153
09:02:16	71.80	72.00	72.00	-0.40	2	152
09:02:03	72.00	72.10	72.00	-0.40	2	150
09:02:03	72.00	72.10	72.00	-0.40	7	148
09:02:03	72.10	72.20	72.10	-0.30	3	141
09:02:03	72.10	72.20	72.10	-0.30	2	138
09:02:00	72.10	72.20	72.10	-0.30	3	136
09:01:48	72.10	72.20	72.20	-0.20	1	133
09:01:44	72.20	72.30	72.20	-0.20	4	132
09:01:44	72.20	72.30	72.20	-0.20	3	128
09:01:44	72.20	72.30	72.20	-0.20	3	125
09:01:44	72.20	72.30	72.20	-0.20	3	122
09:01:38	72.20	72.40	72.20	-0.20	1	119
09:01:38	72.20	72.30	72.30	-0.10	3	118
09:01:36	72.20	72.30	72.30	-0.10	1	115
09:01:36	72.30	72.40	72.30	-0.10	2	114
09:01:36	72.30	72.40	72.30	-0.10	1	112
09:01:36	72.30	72.40	72.30	-0.10	5	111
09:01:20	72.30	72.40	72.40	0	1	106
09:01:01	72.40	72.50	72.40	0	1	105
09:01:01	72.40	72.60	72.40	0	9	104
09:01:01	72.40	72.60	72.40	0	4	95
09:01:01	72.50	72.60	72.50	+0.10	8	91
09:01:01	72.60	72.70	72.60	+0.20	2	83
09:01:01	72.60	72.70	72.60	+0.20	1	81
09:00:56	72.60	72.70	72.60	+0.20	1	80
09:00:14	72.50	72.80	72.50	+0.10	3	79
09:00:11	72.50	72.60	72.90	+0.50	1	76
09:00:11	72.50	72.60	72.80	+0.40	2	75
09:00:11	72.50	72.60	72.70	+0.30	1	73
09:00:11	72.50	72.60	72.60	+0.20	1	72
09:00:07	72.50	72.70	72.50	+0.10	4	71
09:00:07	72.60	72.70	72.60	+0.20	1	67
09:00:07	72.60	72.70	72.60	+0.20	8	66
09:00:02	--	--	72.60	+0.20	58	58

　

其他人也逛...

PChome 購物儲值3, 000元

DJI OSMO POCKET 3 全能套裝

麥當勞薯條(中)即享券

羅技 MX Master 3s 無線滑鼠-石墨灰

Samsung Galaxy A36 5G (8G/128G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

POCO F8 Ultra 16GB/512GB

PChome 購物儲值50, 000元

POCO X7 Pro 5G 12G/256GB

Double A-多功能影印紙A4 80G (5包/箱)

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Office 2024 家用版盒裝

App Store Card $ 1000 - 數位序號

PChome 購物儲值1, 000元

資策會攜手人力銀行與聯成電腦 ...

央行人事異動秘書處長屆齡退休...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧金管會：實質解決壽險業長期匯...
‧中鋼前11月稅前虧損50.63億中...
‧美國連41季蟬聯國銀最大曝險國 ...

加密貨幣

比特幣BTC	87535.32	-73.00	-0.08%
以太幣ETH	2928.66	-16.76	-0.57%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	599.57	31.48	5.54%
萊特幣LTC	76.99	1.25	1.65%
卡達幣ADA	0.349989	-0.01	-1.80%
波場幣TRX	0.278044	0.00	-0.76%
恆星幣XLM	0.214534	0.00	1.10%

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。