最新GUCCI撤櫃精品仍逆勢揚華泰名品城明年營收拚130億熱門外資賣超263億提款聯電、鴻海布局金融航運股

更新報價

訊　聯 (1784) 生技醫療上櫃

93.30 ▼-2.60 -2.71% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.60	2,004	93.30	4	93.60	1	96.50	99.50	93.30	95.90

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	93.30	93.60	93.30	-2.60	3	2004
13:30:00	93.30	93.60	93.30	-2.60	145	2001
13:24:45	93.60	93.70	93.70	-2.20	1	1856
13:24:41	93.70	93.90	93.70	-2.20	1	1855
13:24:24	93.70	93.90	93.90	-2.00	1	1854
13:24:23	93.70	93.90	93.70	-2.20	2	1853
13:24:16	93.80	93.90	93.80	-2.10	2	1851
13:24:09	94.00	94.10	93.90	-2.00	1	1849
13:24:09	94.00	94.10	94.00	-1.90	1	1848
13:24:02	94.00	94.10	94.00	-1.90	2	1847
13:23:58	94.00	94.10	94.10	-1.80	1	1845
13:23:57	94.10	94.20	94.10	-1.80	1	1844
13:23:47	94.10	94.30	94.10	-1.80	2	1843
13:23:23	94.20	94.40	94.20	-1.70	2	1841
13:23:02	94.40	94.60	94.40	-1.50	6	1839
13:23:01	94.40	94.60	94.40	-1.50	3	1833
13:23:01	94.50	94.60	94.50	-1.40	2	1830
13:23:01	94.40	94.50	94.50	-1.40	1	1828
13:22:50	94.50	94.60	94.50	-1.40	1	1827
13:22:46	94.40	94.60	94.40	-1.50	2	1826
13:22:44	94.40	94.50	94.50	-1.40	1	1824
13:22:38	94.50	94.60	94.50	-1.40	1	1823
13:22:37	94.40	94.50	94.50	-1.40	2	1822
13:22:13	94.40	94.50	94.50	-1.40	1	1820
13:22:12	94.40	94.50	94.50	-1.40	2	1819
13:22:09	94.40	94.50	94.50	-1.40	1	1817
13:21:58	94.40	94.50	94.50	-1.40	1	1816
13:20:30	94.50	94.60	94.50	-1.40	1	1815
13:20:28	94.50	94.60	94.50	-1.40	2	1814
13:20:00	94.50	94.70	94.50	-1.40	8	1812
13:20:00	94.50	94.70	94.50	-1.40	1	1804
13:19:47	94.50	94.60	94.50	-1.40	1	1803
13:19:47	94.60	94.70	94.60	-1.30	10	1802
13:19:29	94.60	94.80	94.60	-1.30	1	1792
13:19:29	94.60	94.80	94.60	-1.30	6	1791
13:19:20	94.60	94.80	94.60	-1.30	2	1785
13:19:17	94.60	94.70	94.70	-1.20	1	1783
13:19:17	94.60	94.70	94.70	-1.20	1	1782
13:18:49	94.60	94.80	94.60	-1.30	1	1781
13:18:09	94.50	94.60	94.60	-1.30	3	1780
13:17:56	94.40	94.50	94.50	-1.40	2	1777
13:17:39	94.40	94.50	94.50	-1.40	1	1775
13:17:35	94.40	94.50	94.40	-1.50	1	1774
13:17:35	94.40	94.50	94.50	-1.40	1	1773
13:17:30	94.30	94.50	94.50	-1.40	2	1772
13:17:30	94.30	94.40	94.40	-1.50	1	1770
13:16:43	94.40	94.50	94.40	-1.50	1	1769
13:16:12	94.30	94.40	94.40	-1.50	5	1768
13:16:09	94.20	94.30	94.30	-1.60	1	1763
13:16:09	94.20	94.30	94.30	-1.60	1	1762
13:15:08	94.20	94.40	94.20	-1.70	1	1761
13:15:02	94.20	94.30	94.30	-1.60	1	1760
13:15:02	94.20	94.30	94.30	-1.60	6	1759
13:15:02	94.20	94.30	94.30	-1.60	2	1753
13:14:37	94.20	94.30	94.20	-1.70	2	1751
13:14:08	94.10	94.20	94.20	-1.70	1	1749
13:13:36	94.20	94.30	94.20	-1.70	1	1748
13:13:23	94.10	94.20	94.20	-1.70	1	1747
13:13:06	94.20	94.30	94.20	-1.70	1	1746
13:11:49	94.10	94.20	94.20	-1.70	1	1745
13:11:26	94.20	94.30	94.20	-1.70	2	1744
13:11:03	94.30	94.40	94.30	-1.60	4	1742
13:10:47	94.30	94.40	94.30	-1.60	3	1738
13:10:38	94.30	94.40	94.40	-1.50	3	1735
13:10:38	94.30	94.40	94.40	-1.50	1	1732
13:10:30	94.30	94.40	94.40	-1.50	1	1731
13:10:18	94.30	94.40	94.30	-1.60	1	1730
13:10:08	94.30	94.40	94.30	-1.60	2	1729
13:10:03	94.10	94.20	94.20	-1.70	4	1727
13:10:03	94.20	94.40	94.20	-1.70	6	1723
13:09:56	94.20	94.30	94.30	-1.60	3	1717
13:09:45	94.20	94.30	94.20	-1.70	1	1714
13:07:32	94.10	94.30	94.10	-1.80	1	1713
13:07:30	94.20	94.30	94.20	-1.70	1	1712
13:07:30	94.10	94.20	94.20	-1.70	2	1711
13:07:12	94.10	94.20	94.10	-1.80	1	1709
13:06:39	94.10	94.20	94.20	-1.70	2	1708
13:06:25	94.10	94.20	94.10	-1.80	1	1706
13:06:25	94.10	94.20	94.10	-1.80	4	1705
13:06:16	94.10	94.20	94.10	-1.80	1	1701
13:05:03	94.20	94.30	94.20	-1.70	2	1700
13:04:13	94.20	94.30	94.20	-1.70	2	1698
13:04:13	94.20	94.30	94.20	-1.70	1	1696
13:02:52	94.20	94.30	94.20	-1.70	1	1695
13:02:51	94.20	94.30	94.20	-1.70	1	1694
13:02:28	94.20	94.40	94.20	-1.70	2	1693
13:02:02	94.20	94.40	94.40	-1.50	1	1691
13:01:54	94.30	94.40	94.30	-1.60	1	1690
13:01:00	94.20	94.40	94.40	-1.50	2	1689
13:00:56	94.20	94.40	94.40	-1.50	1	1687
13:00:39	94.20	94.40	94.40	-1.50	1	1686
12:59:24	94.20	94.50	94.50	-1.40	1	1685
12:57:50	94.10	94.40	94.40	-1.50	1	1684
12:54:59	94.00	94.10	94.10	-1.80	1	1683
12:54:16	93.80	94.00	94.00	-1.90	1	1682
12:52:53	93.70	94.00	94.00	-1.90	6	1681
12:52:36	93.70	93.90	93.90	-2.00	4	1675
12:52:23	93.80	93.90	93.80	-2.10	1	1671
12:52:23	93.80	93.90	93.80	-2.10	1	1670
12:52:11	93.70	93.80	93.80	-2.10	1	1669
12:51:02	93.70	93.80	93.80	-2.10	1	1668
12:51:01	93.70	93.80	93.80	-2.10	1	1667
12:49:45	93.80	93.90	93.80	-2.10	1	1666
12:49:12	93.80	93.90	93.80	-2.10	1	1665
12:48:45	93.70	93.80	93.80	-2.10	3	1664
12:48:45	93.60	93.70	93.70	-2.20	1	1661
12:48:34	93.60	93.70	93.70	-2.20	1	1660
12:48:23	93.60	93.70	93.60	-2.30	1	1659
12:48:02	93.60	93.70	93.60	-2.30	1	1658
12:47:57	93.60	93.70	93.60	-2.30	1	1657
12:47:50	93.60	93.70	93.60	-2.30	1	1656
12:47:25	93.60	93.70	93.60	-2.30	1	1655
12:43:51	93.50	93.60	93.60	-2.30	2	1654
12:43:51	93.60	93.80	93.60	-2.30	3	1652
12:41:46	93.60	93.80	93.60	-2.30	1	1649
12:39:57	93.50	93.60	93.60	-2.30	1	1648
12:39:14	93.40	93.70	93.40	-2.50	1	1647
12:39:14	93.70	93.80	93.40	-2.50	5	1646
12:39:14	93.70	93.80	93.50	-2.40	7	1641
12:39:14	93.70	93.80	93.60	-2.30	1	1634
12:39:14	93.70	93.80	93.70	-2.20	2	1633
12:38:35	93.50	93.60	93.60	-2.30	1	1631
12:38:07	93.50	93.60	93.60	-2.30	1	1630
12:36:46	93.50	93.60	93.50	-2.40	1	1629
12:36:24	93.50	93.60	93.50	-2.40	1	1628
12:35:31	93.50	93.60	93.50	-2.40	1	1627
12:34:41	93.60	93.80	93.60	-2.30	3	1626
12:34:32	93.60	93.80	93.60	-2.30	1	1623
12:33:31	93.70	93.80	93.60	-2.30	2	1622
12:33:31	93.70	93.80	93.70	-2.20	1	1620
12:33:31	93.70	93.80	93.70	-2.20	1	1619
12:33:31	93.70	93.80	93.70	-2.20	3	1618
12:33:27	93.80	93.90	93.80	-2.10	1	1615
12:33:27	93.80	93.90	93.80	-2.10	5	1614
12:33:25	93.80	93.90	93.80	-2.10	1	1609
12:33:25	93.80	93.90	93.80	-2.10	2	1608
12:33:23	93.80	93.90	93.80	-2.10	2	1606
12:33:23	93.80	93.90	93.80	-2.10	2	1604
12:33:22	93.80	93.90	93.80	-2.10	3	1602
12:33:22	93.80	93.90	93.80	-2.10	6	1599
12:33:17	93.80	94.10	93.80	-2.10	1	1593
12:32:58	93.80	94.10	93.80	-2.10	1	1592
12:32:56	93.90	94.10	93.90	-2.00	1	1591
12:32:51	93.90	94.10	93.90	-2.00	5	1590
12:32:51	93.90	94.10	93.90	-2.00	1	1585
12:32:49	93.90	94.10	93.90	-2.00	1	1584
12:32:49	94.00	94.20	94.00	-1.90	16	1583
12:32:49	94.00	94.20	94.00	-1.90	2	1567
12:29:28	94.00	94.20	94.20	-1.70	1	1565
12:28:42	94.00	94.20	94.20	-1.70	1	1564
12:26:12	94.10	94.40	94.10	-1.80	3	1563
12:25:11	94.10	94.40	94.10	-1.80	3	1560
12:22:05	94.00	94.10	94.10	-1.80	1	1557
12:18:22	94.10	94.30	94.10	-1.80	2	1556
12:18:22	94.10	94.30	94.10	-1.80	1	1554
12:18:18	94.30	94.40	94.30	-1.60	1	1553
12:12:06	94.00	94.20	94.20	-1.70	1	1552
12:11:54	94.00	94.20	94.00	-1.90	2	1551
12:11:17	94.10	94.20	94.10	-1.80	1	1549
12:09:28	94.10	94.20	94.10	-1.80	1	1548
12:07:47	94.10	94.20	94.00	-1.90	1	1547
12:07:47	94.10	94.20	94.10	-1.80	1	1546
12:07:18	94.00	94.20	94.00	-1.90	1	1545
12:07:00	94.10	94.20	94.10	-1.80	13	1544
12:06:49	94.20	94.30	94.20	-1.70	4	1531
12:06:11	94.20	94.30	94.20	-1.70	2	1527
12:05:25	94.20	94.30	94.20	-1.70	1	1525
12:03:38	94.30	94.40	94.30	-1.60	4	1524
12:03:21	94.30	94.40	94.30	-1.60	5	1520
12:02:34	94.30	94.40	94.40	-1.50	1	1515
12:01:14	94.30	94.40	94.40	-1.50	1	1514
12:00:38	94.30	94.50	94.30	-1.60	1	1513
11:59:38	94.40	94.60	94.40	-1.50	2	1512
11:59:33	94.50	94.60	94.50	-1.40	5	1510
11:58:15	94.50	94.60	94.60	-1.30	1	1505
11:57:14	94.50	94.60	94.60	-1.30	1	1504
11:55:41	94.50	94.60	94.50	-1.40	2	1503
11:55:36	94.60	94.70	94.60	-1.30	3	1501
11:55:36	94.60	94.70	94.60	-1.30	1	1498
11:55:35	94.70	94.80	94.70	-1.20	3	1497
11:55:35	94.70	94.80	94.70	-1.20	2	1494
11:55:21	94.70	94.90	94.70	-1.20	1	1492
11:54:46	94.70	94.90	94.90	-1.00	1	1491
11:53:51	94.80	94.90	94.80	-1.10	1	1490
11:51:37	94.60	94.70	94.70	-1.20	1	1489
11:48:31	94.60	94.70	94.60	-1.30	1	1488
11:48:23	94.60	94.70	94.60	-1.30	1	1487
11:47:44	94.70	94.80	94.70	-1.20	3	1486
11:45:29	94.80	94.90	94.80	-1.10	1	1483
11:45:16	94.80	94.90	94.80	-1.10	1	1482
11:44:02	94.80	95.00	94.80	-1.10	1	1481
11:42:09	94.90	95.00	94.90	-1.00	1	1480
11:40:45	94.70	94.90	94.90	-1.00	2	1479
11:38:13	94.90	95.00	94.90	-1.00	1	1477
11:36:28	94.90	95.00	94.90	-1.00	1	1476
11:35:53	94.80	94.90	94.90	-1.00	1	1475
11:34:51	94.90	95.00	94.90	-1.00	3	1474
11:34:10	95.00	95.10	95.00	-0.90	2	1471
11:31:48	94.90	95.10	95.10	-0.80	2	1469
11:31:15	94.90	95.20	94.90	-1.00	1	1467
11:31:10	95.00	95.10	95.00	-0.90	1	1466
11:27:18	95.00	95.10	95.10	-0.80	1	1465
11:27:18	95.00	95.10	95.10	-0.80	1	1464
11:27:18	95.00	95.10	95.10	-0.80	3	1463
11:27:10	94.60	95.00	95.00	-0.90	13	1460
11:27:10	94.60	94.90	94.90	-1.00	4	1447
11:27:10	94.60	94.90	94.90	-1.00	1	1443
11:26:02	94.50	94.90	94.90	-1.00	6	1442
11:26:02	94.50	94.80	94.80	-1.10	3	1436
11:22:55	94.40	94.80	94.80	-1.10	8	1433
11:22:55	94.40	94.70	94.70	-1.20	6	1425
11:22:55	94.30	94.60	94.60	-1.30	7	1419
11:22:55	94.30	94.40	94.50	-1.40	6	1412
11:22:55	94.30	94.40	94.40	-1.50	4	1406
11:22:44	94.30	94.40	94.30	-1.60	2	1402
11:17:03	94.20	94.30	94.30	-1.60	1	1400
11:16:39	94.30	94.50	94.30	-1.60	4	1399
11:16:33	94.30	94.50	94.50	-1.40	1	1395
11:15:07	94.50	94.60	94.50	-1.40	1	1394
11:13:18	94.30	94.40	94.40	-1.50	1	1393
11:12:21	94.40	94.50	94.40	-1.50	1	1392
11:12:16	94.50	94.60	94.50	-1.40	1	1391
11:09:42	94.40	94.60	94.60	-1.30	1	1390
11:09:17	94.30	94.60	94.60	-1.30	1	1389
11:09:15	94.30	94.60	94.60	-1.30	4	1388
11:08:30	94.40	94.70	94.40	-1.50	2	1384
11:07:48	94.50	94.70	94.50	-1.40	1	1382
11:03:46	94.40	94.50	94.50	-1.40	1	1381
11:03:45	94.50	94.70	94.50	-1.40	6	1380
11:03:26	94.40	94.60	94.60	-1.30	2	1374
11:03:26	94.40	94.60	94.60	-1.30	3	1372
11:03:06	94.20	94.40	94.40	-1.50	2	1369
11:01:44	94.20	94.40	94.40	-1.50	1	1367
11:01:26	94.30	94.40	94.30	-1.60	2	1366
11:01:04	94.30	94.40	94.40	-1.50	1	1364
10:55:17	94.20	94.60	94.60	-1.30	1	1363
10:52:42	94.40	94.60	94.40	-1.50	1	1362
10:52:38	94.60	94.80	94.60	-1.30	1	1361
10:52:33	94.50	94.80	94.50	-1.40	2	1360
10:51:04	94.50	94.90	94.90	-1.00	1	1358
10:50:18	94.60	94.90	94.90	-1.00	2	1357
10:49:35	94.50	94.90	94.90	-1.00	2	1355
10:49:19	94.50	94.90	94.90	-1.00	2	1353
10:49:13	94.90	95.00	94.90	-1.00	1	1351
10:49:13	94.50	94.90	94.90	-1.00	3	1350
10:48:59	94.50	94.90	94.90	-1.00	1	1347
10:48:42	94.50	94.90	94.90	-1.00	1	1346
10:45:05	94.30	94.70	94.70	-1.20	2	1345
10:44:54	94.30	94.60	94.60	-1.30	2	1343
10:39:43	94.30	94.60	94.60	-1.30	1	1341
10:35:48	94.20	94.60	94.60	-1.30	5	1340
10:35:40	94.20	94.50	94.50	-1.40	4	1335
10:35:28	94.20	94.30	94.30	-1.60	1	1331
10:35:20	94.30	94.50	94.30	-1.60	1	1330
10:35:20	94.30	94.50	94.30	-1.60	1	1329
10:34:12	94.20	94.30	94.30	-1.60	1	1328
10:34:05	94.20	94.30	94.30	-1.60	1	1327
10:33:23	94.30	94.50	94.30	-1.60	1	1326
10:33:09	94.20	94.60	94.20	-1.70	2	1325
10:31:15	94.40	94.60	94.40	-1.50	1	1323
10:30:46	94.20	94.40	94.40	-1.50	1	1322
10:30:20	94.20	94.30	94.30	-1.60	1	1321
10:27:44	94.20	94.50	94.20	-1.70	1	1320
10:27:30	94.20	94.30	94.20	-1.70	1	1319
10:27:30	94.20	94.30	94.20	-1.70	1	1318
10:27:30	94.20	94.30	94.20	-1.70	1	1317
10:26:36	94.20	94.30	94.30	-1.60	1	1316
10:24:56	94.30	94.60	94.30	-1.60	1	1315
10:21:43	94.50	94.60	94.50	-1.40	1	1314
10:20:08	94.50	94.60	94.50	-1.40	3	1313
10:17:55	94.20	94.50	94.50	-1.40	2	1310
10:15:30	94.20	94.70	94.20	-1.70	1	1308
10:15:22	94.50	94.70	94.50	-1.40	1	1307
10:15:22	94.50	94.80	94.50	-1.40	4	1306
10:15:08	94.50	94.80	94.80	-1.10	1	1302
10:14:52	94.50	94.80	94.80	-1.10	1	1301
10:14:04	94.40	94.60	94.60	-1.30	1	1300
10:13:16	94.30	94.50	94.50	-1.40	1	1299
10:13:03	94.20	94.40	94.40	-1.50	1	1298
10:13:03	94.10	94.30	94.30	-1.60	1	1297
10:12:58	94.00	94.20	94.20	-1.70	1	1296
10:12:58	94.00	94.10	94.10	-1.80	1	1295
10:12:41	94.10	94.30	94.10	-1.80	4	1294
10:12:24	94.10	94.20	94.20	-1.70	2	1290
10:12:23	94.10	94.20	94.20	-1.70	1	1288
10:11:33	94.10	94.20	94.10	-1.80	1	1287
10:11:25	94.10	94.20	94.10	-1.80	3	1286
10:10:59	94.10	94.20	94.20	-1.70	2	1283
10:10:25	94.20	94.30	94.20	-1.70	1	1281
10:09:52	94.10	94.20	94.20	-1.70	1	1280
10:09:46	94.10	94.20	94.20	-1.70	1	1279
10:09:12	94.20	94.30	94.20	-1.70	3	1278
10:08:29	94.20	94.40	94.20	-1.70	1	1275
10:07:31	94.10	94.20	94.20	-1.70	2	1274
10:06:52	94.10	94.20	94.20	-1.70	1	1272
10:06:45	94.10	94.20	94.20	-1.70	2	1271
10:06:28	94.10	94.20	94.10	-1.80	1	1269
10:06:26	94.10	94.20	94.20	-1.70	1	1268
10:06:25	94.20	94.30	94.20	-1.70	1	1267
10:06:25	94.20	94.30	94.20	-1.70	1	1266
10:06:25	94.20	94.30	94.20	-1.70	1	1265
10:06:22	94.20	94.30	94.20	-1.70	1	1264
10:06:19	94.20	94.30	94.20	-1.70	1	1263
10:06:09	94.20	94.30	94.20	-1.70	1	1262
10:05:58	94.20	94.30	94.30	-1.60	1	1261
10:05:22	94.10	94.20	94.10	-1.80	2	1260
10:05:17	94.10	94.20	94.10	-1.80	1	1258
10:05:16	94.20	94.30	94.20	-1.70	13	1257
10:05:16	94.30	94.60	94.30	-1.60	3	1244
10:03:59	94.30	94.60	94.30	-1.60	1	1241
10:03:55	94.30	94.40	94.40	-1.50	1	1240
10:03:54	94.30	94.40	94.40	-1.50	1	1239
10:03:52	94.30	94.40	94.30	-1.60	1	1238
10:03:29	94.30	94.60	94.30	-1.60	1	1237
10:03:15	94.30	94.40	94.40	-1.50	1	1236
10:03:00	94.40	94.80	94.40	-1.50	1	1235
10:03:00	94.50	94.80	94.50	-1.40	1	1234
10:03:00	94.50	94.80	94.50	-1.40	1	1233
09:58:28	94.30	94.40	94.40	-1.50	2	1232
09:58:28	94.40	94.80	94.40	-1.50	2	1230
09:58:27	94.30	94.40	94.40	-1.50	2	1228
09:58:27	94.40	94.90	94.40	-1.50	3	1226
09:57:34	94.40	95.00	94.40	-1.50	2	1223
09:57:33	94.40	94.70	94.70	-1.20	5	1221
09:57:33	94.30	94.40	94.40	-1.50	1	1216
09:57:28	94.30	94.50	94.50	-1.40	1	1215
09:55:41	94.20	94.30	94.30	-1.60	1	1214
09:54:17	94.30	94.50	94.30	-1.60	1	1213
09:53:47	94.20	94.30	94.30	-1.60	1	1212
09:53:32	94.30	94.60	94.30	-1.60	2	1211
09:51:00	94.30	94.40	94.40	-1.50	1	1209
09:49:41	94.40	94.70	94.40	-1.50	1	1208
09:48:38	94.50	94.70	94.50	-1.40	1	1207
09:47:39	94.70	94.80	94.70	-1.20	1	1206
09:47:39	94.80	95.00	94.80	-1.10	1	1205
09:47:10	94.70	95.00	95.00	-0.90	1	1204
09:47:03	95.00	95.10	95.00	-0.90	1	1203
09:46:42	94.50	94.70	94.70	-1.20	4	1202
09:46:11	94.10	94.40	94.40	-1.50	3	1198
09:46:07	94.10	94.40	94.40	-1.50	2	1195
09:46:07	94.00	94.30	94.30	-1.60	2	1193
09:45:53	94.10	94.30	94.10	-1.80	1	1191
09:45:36	94.10	94.30	94.10	-1.80	1	1190
09:44:54	94.00	94.30	94.00	-1.90	1	1189
09:44:49	94.00	94.30	94.00	-1.90	1	1188
09:44:47	94.00	94.10	94.10	-1.80	2	1187
09:44:37	94.10	94.30	94.10	-1.80	1	1185
09:44:30	94.00	94.10	94.10	-1.80	2	1184
09:44:23	93.70	94.10	94.10	-1.80	3	1182
09:44:22	93.80	94.10	93.80	-2.10	2	1179
09:44:21	93.70	93.90	93.90	-2.00	1	1177
09:44:21	93.80	94.00	93.80	-2.10	1	1176
09:44:19	93.80	94.10	93.80	-2.10	1	1175
09:44:16	94.00	94.10	93.80	-2.10	2	1174
09:44:16	94.00	94.10	93.90	-2.00	3	1172
09:44:16	94.00	94.10	94.00	-1.90	1	1169
09:44:12	94.00	94.10	94.00	-1.90	1	1168
09:44:11	94.00	94.10	94.00	-1.90	1	1167
09:44:11	94.00	94.10	94.00	-1.90	1	1166
09:44:11	94.00	94.10	94.00	-1.90	4	1165
09:44:03	94.10	94.20	94.10	-1.80	2	1161
09:43:58	94.10	94.30	94.10	-1.80	1	1159
09:43:46	94.30	94.40	94.30	-1.60	2	1158
09:43:46	94.30	94.50	94.30	-1.60	5	1156
09:43:28	94.30	94.50	94.30	-1.60	1	1151
09:42:54	94.40	94.50	94.40	-1.50	1	1150
09:42:04	94.40	94.50	94.40	-1.50	1	1149
09:42:00	94.40	94.50	94.40	-1.50	1	1148
09:41:55	94.40	94.50	94.40	-1.50	1	1147
09:41:18	94.50	94.60	94.50	-1.40	1	1146
09:41:18	94.50	94.60	94.50	-1.40	1	1145
09:41:18	94.50	94.60	94.50	-1.40	1	1144
09:41:18	94.50	94.60	94.50	-1.40	1	1143
09:40:53	94.60	94.70	94.60	-1.30	1	1142
09:40:37	94.60	94.70	94.60	-1.30	2	1141
09:40:30	94.70	94.80	94.70	-1.20	1	1139
09:38:36	94.60	94.80	94.80	-1.10	1	1138
09:38:17	94.60	94.80	94.80	-1.10	1	1137
09:37:21	94.40	94.50	94.60	-1.30	1	1136
09:37:21	94.40	94.50	94.50	-1.40	2	1135
09:36:40	94.50	94.80	94.50	-1.40	1	1133
09:36:40	94.50	94.60	94.60	-1.30	1	1132
09:35:24	94.50	95.00	94.50	-1.40	4	1131
09:35:24	94.50	95.00	94.50	-1.40	4	1127
09:35:19	94.80	95.10	94.50	-1.40	4	1123
09:35:19	94.80	95.10	94.60	-1.30	8	1119
09:35:19	94.80	95.10	94.70	-1.20	5	1111
09:35:19	94.80	95.10	94.80	-1.10	3	1106
09:34:50	94.80	95.20	94.80	-1.10	1	1103
09:34:09	95.00	95.20	95.00	-0.90	1	1102
09:33:27	95.00	95.20	95.20	-0.70	1	1101
09:33:20	95.00	95.10	95.30	-0.60	1	1100
09:33:20	95.00	95.10	95.20	-0.70	1	1099
09:33:20	95.00	95.10	95.10	-0.80	1	1098
09:33:18	95.10	95.20	95.10	-0.80	1	1097
09:33:03	94.90	95.30	95.30	-0.60	1	1096
09:32:56	94.80	95.20	95.20	-0.70	1	1095
09:32:03	94.80	95.00	95.00	-0.90	1	1094
09:31:19	94.70	95.00	95.00	-0.90	1	1093
09:31:16	94.70	95.00	94.70	-1.20	1	1092
09:31:01	94.60	94.80	94.80	-1.10	1	1091
09:30:13	94.60	94.80	94.60	-1.30	1	1090
09:30:05	94.50	94.80	94.50	-1.40	1	1089
09:30:04	94.60	94.80	94.60	-1.30	1	1088
09:29:53	94.60	94.90	94.50	-1.40	3	1087
09:29:53	94.60	94.90	94.60	-1.30	7	1084
09:29:43	94.60	94.80	94.60	-1.30	1	1077
09:29:39	94.60	94.70	94.60	-1.30	1	1076
09:29:35	94.70	94.80	94.70	-1.20	2	1075
09:29:35	94.70	94.80	94.70	-1.20	1	1073
09:29:29	94.80	94.90	94.80	-1.10	1	1072
09:29:11	94.80	95.00	94.80	-1.10	1	1071
09:28:59	94.80	95.00	94.80	-1.10	1	1070
09:28:59	94.80	95.00	95.00	-0.90	1	1069
09:28:55	94.90	95.00	94.90	-1.00	1	1068
09:28:55	94.90	95.00	94.90	-1.00	1	1067
09:28:55	95.00	95.10	95.00	-0.90	3	1066
09:28:24	95.10	95.30	95.10	-0.80	2	1063
09:27:53	95.00	95.30	95.00	-0.90	1	1061
09:27:32	95.00	95.30	95.00	-0.90	1	1060
09:27:16	94.90	95.10	95.10	-0.80	1	1059
09:26:51	94.70	94.80	94.80	-1.10	2	1058
09:26:51	94.70	94.80	94.80	-1.10	1	1056
09:26:47	94.70	94.80	94.80	-1.10	1	1055
09:26:03	94.70	94.80	94.70	-1.20	1	1054
09:25:40	94.60	94.70	94.70	-1.20	1	1053
09:25:36	94.60	94.70	94.70	-1.20	1	1052
09:25:33	94.60	94.70	94.70	-1.20	1	1051
09:25:29	94.60	94.70	94.70	-1.20	2	1050
09:25:21	94.60	94.70	94.60	-1.30	1	1048
09:25:01	94.60	94.80	94.60	-1.30	1	1047
09:25:00	94.60	94.70	94.70	-1.20	1	1046
09:24:48	94.70	94.80	94.60	-1.30	1	1045
09:24:48	94.70	94.80	94.70	-1.20	2	1044
09:24:46	94.70	94.80	94.70	-1.20	1	1042
09:24:43	94.70	94.80	94.70	-1.20	1	1041
09:24:43	94.70	94.80	94.70	-1.20	1	1040
09:24:43	94.70	94.80	94.70	-1.20	2	1039
09:24:40	94.70	94.80	94.70	-1.20	1	1037
09:24:38	94.80	94.90	94.80	-1.10	3	1036
09:24:38	94.80	94.90	94.80	-1.10	1	1033
09:24:33	94.90	95.00	94.90	-1.00	1	1032
09:24:33	94.90	95.00	94.90	-1.00	1	1031
09:24:28	95.00	95.10	95.00	-0.90	2	1030
09:24:28	95.00	95.10	95.00	-0.90	1	1028
09:24:05	94.90	95.00	95.00	-0.90	2	1027
09:23:59	95.00	95.10	95.00	-0.90	1	1025
09:23:57	94.90	95.10	95.10	-0.80	1	1024
09:23:54	95.00	95.10	95.00	-0.90	2	1023
09:23:54	95.00	95.10	95.00	-0.90	2	1021
09:23:39	95.00	95.10	95.10	-0.80	1	1019
09:23:05	95.00	95.10	95.00	-0.90	1	1018
09:22:44	94.80	94.90	94.90	-1.00	3	1017
09:22:43	94.80	94.90	94.80	-1.10	1	1014
09:22:30	94.70	94.80	94.80	-1.10	1	1013
09:22:30	94.70	94.80	94.80	-1.10	2	1012
09:22:30	94.60	94.70	94.70	-1.20	4	1010
09:22:30	94.60	94.70	94.70	-1.20	1	1006
09:22:30	94.60	94.70	94.70	-1.20	1	1005
09:22:25	94.70	94.80	94.70	-1.20	3	1004
09:22:16	94.70	94.80	94.70	-1.20	2	1001
09:22:15	94.70	94.80	94.70	-1.20	1	999
09:22:08	94.70	94.90	94.70	-1.20	1	998
09:22:03	94.70	94.90	94.70	-1.20	2	997
09:21:58	94.70	94.80	94.80	-1.10	1	995
09:21:58	94.80	95.00	94.80	-1.10	2	994
09:21:54	94.90	95.00	94.90	-1.00	2	992
09:21:42	94.90	95.20	95.20	-0.70	1	990
09:21:41	95.00	95.20	95.00	-0.90	9	989
09:21:41	95.10	95.30	95.10	-0.80	17	980
09:21:41	95.20	95.30	95.20	-0.70	5	963
09:21:41	95.20	95.30	95.20	-0.70	4	958
09:21:31	95.30	95.40	95.30	-0.60	3	954
09:21:31	95.30	95.40	95.30	-0.60	1	951
09:21:31	95.40	95.50	95.40	-0.50	6	950
09:21:31	95.40	95.50	95.40	-0.50	2	944
09:21:31	95.50	95.60	95.50	-0.40	5	942
09:21:14	95.60	95.70	95.60	-0.30	3	937
09:21:14	95.60	95.70	95.60	-0.30	1	934
09:20:51	95.60	95.70	95.60	-0.30	6	933
09:20:51	95.70	96.20	95.70	-0.20	4	927
09:20:50	95.80	96.30	95.80	-0.10	1	923
09:20:50	95.70	95.90	95.90	0	1	922
09:20:31	95.80	95.90	95.80	-0.10	2	921
09:20:31	95.80	95.90	95.90	0	1	919
09:19:31	95.70	95.90	95.70	-0.20	4	918
09:19:31	95.70	95.90	95.90	0	2	914
09:19:02	95.80	95.90	95.80	-0.10	3	912
09:19:02	95.80	95.90	95.80	-0.10	1	909
09:19:02	95.80	95.90	95.80	-0.10	1	908
09:19:01	95.90	96.00	95.90	0	3	907
09:19:01	96.00	96.40	96.00	+0.10	1	904
09:18:52	96.10	96.50	96.10	+0.20	3	903
09:18:52	96.20	96.50	96.20	+0.30	3	900
09:18:51	96.50	96.60	96.50	+0.60	2	897
09:18:51	96.20	96.50	96.50	+0.60	3	895
09:18:21	96.20	96.40	96.50	+0.60	2	892
09:18:21	96.20	96.40	96.40	+0.50	1	890
09:17:58	96.20	96.50	96.20	+0.30	1	889
09:17:51	96.50	96.60	96.50	+0.60	1	888
09:17:51	96.10	96.50	96.50	+0.60	4	887
09:17:49	96.10	96.50	96.50	+0.60	1	883
09:17:45	96.30	96.50	96.30	+0.40	1	882
09:17:42	96.50	96.60	96.50	+0.60	1	881
09:17:40	96.10	96.50	96.50	+0.60	1	880
09:17:40	96.10	96.50	96.50	+0.60	1	879
09:17:35	96.10	96.50	96.50	+0.60	1	878
09:17:28	96.10	96.50	96.50	+0.60	1	877
09:17:28	96.10	96.30	96.30	+0.40	1	876
09:17:10	96.10	96.30	96.30	+0.40	2	875
09:17:10	96.10	96.20	96.20	+0.30	1	873
09:17:10	96.10	96.20	96.20	+0.30	1	872
09:17:10	96.00	96.10	96.10	+0.20	4	871
09:17:09	96.00	96.10	96.10	+0.20	1	867
09:17:03	96.00	96.10	96.10	+0.20	1	866
09:16:52	96.00	96.10	96.10	+0.20	1	865
09:16:38	95.90	96.00	96.00	+0.10	1	864
09:16:35	95.90	96.00	96.00	+0.10	1	863
09:16:23	95.90	96.00	96.00	+0.10	1	862
09:16:19	95.90	96.00	96.00	+0.10	1	861
09:16:16	95.90	96.00	96.00	+0.10	1	860
09:16:12	95.90	96.00	95.90	0	1	859
09:16:05	96.00	96.10	96.00	+0.10	3	858
09:15:36	96.10	96.30	96.10	+0.20	1	855
09:15:23	95.80	96.20	96.20	+0.30	1	854
09:15:17	95.70	96.10	96.10	+0.20	1	853
09:15:13	95.80	96.20	95.80	-0.10	2	852
09:15:06	95.90	96.20	95.90	0	1	850
09:14:45	95.70	95.90	95.90	0	1	849
09:14:39	95.80	95.90	95.80	-0.10	1	848
09:14:12	95.70	95.80	95.80	-0.10	1	847
09:14:11	95.60	95.70	95.70	-0.20	1	846
09:13:33	95.80	96.00	95.60	-0.30	2	845
09:13:33	95.80	96.00	95.70	-0.20	1	843
09:13:33	95.80	96.00	95.80	-0.10	2	842
09:13:30	95.80	96.00	96.00	+0.10	1	840
09:13:28	95.80	96.00	95.80	-0.10	1	839
09:13:25	95.80	95.90	95.90	0	1	838
09:13:18	95.70	95.80	95.80	-0.10	2	837
09:13:06	95.60	95.70	95.70	-0.20	1	835
09:12:46	95.50	95.60	95.60	-0.30	1	834
09:12:46	95.50	95.60	95.60	-0.30	1	833
09:12:46	95.50	95.60	95.60	-0.30	2	832
09:12:39	95.40	95.50	95.50	-0.40	2	830
09:12:37	95.40	95.50	95.40	-0.50	1	828
09:12:31	95.40	95.50	95.30	-0.60	1	827
09:12:31	95.40	95.50	95.40	-0.50	1	826
09:12:30	95.30	95.40	95.50	-0.40	1	825
09:12:30	95.30	95.40	95.40	-0.50	2	824
09:12:27	95.30	95.40	95.30	-0.60	2	822
09:12:26	95.30	95.40	95.40	-0.50	1	820
09:12:22	95.40	95.50	95.40	-0.50	1	819
09:12:14	95.40	95.60	95.40	-0.50	1	818
09:12:14	95.50	95.60	95.50	-0.40	13	817
09:12:14	95.60	95.80	95.60	-0.30	5	804
09:12:13	95.70	95.80	95.70	-0.20	2	799
09:11:57	95.70	96.00	95.70	-0.20	4	797
09:11:57	95.80	96.00	95.80	-0.10	1	793
09:11:56	95.90	96.10	95.90	0	5	792
09:11:56	96.10	96.20	96.10	+0.20	2	787
09:11:23	95.90	96.00	96.00	+0.10	1	785
09:11:17	96.00	96.10	96.00	+0.10	2	784
09:10:40	95.70	96.20	95.70	-0.20	1	782
09:10:40	95.70	95.80	95.80	-0.10	1	781
09:10:40	95.70	95.80	95.80	-0.10	1	780
09:10:40	95.60	95.70	95.70	-0.20	5	779
09:10:20	95.50	95.60	95.60	-0.30	1	774
09:10:14	95.50	95.70	95.50	-0.40	1	773
09:10:14	95.60	95.70	95.60	-0.30	1	772
09:10:06	95.60	95.70	95.60	-0.30	1	771
09:10:02	95.50	95.60	95.60	-0.30	1	770
09:09:43	95.60	95.70	95.60	-0.30	1	769
09:09:36	95.60	95.70	95.60	-0.30	1	768
09:09:28	95.70	95.80	95.70	-0.20	1	767
09:09:24	95.60	95.80	95.80	-0.10	1	766
09:09:22	95.40	95.50	95.50	-0.40	1	765
09:09:21	95.50	95.80	95.50	-0.40	2	764
09:09:20	95.60	95.80	95.60	-0.30	3	762
09:09:20	95.70	95.80	95.70	-0.20	1	759
09:09:05	95.60	95.70	95.70	-0.20	1	758
09:08:59	95.60	95.70	95.70	-0.20	1	757
09:08:51	95.60	95.70	95.70	-0.20	2	756
09:08:50	95.70	95.80	95.70	-0.20	2	754
09:08:50	95.70	95.80	95.70	-0.20	1	752
09:08:47	95.80	96.20	95.80	-0.10	7	751
09:08:47	95.80	96.20	95.80	-0.10	1	744
09:08:45	95.80	95.90	95.90	0	1	743
09:08:41	95.80	95.90	95.90	0	1	742
09:08:39	95.80	95.90	95.90	0	1	741
09:08:39	95.90	96.00	95.90	0	1	740
09:08:35	96.00	96.30	96.00	+0.10	2	739
09:08:28	96.00	96.20	96.20	+0.30	1	737
09:08:04	96.00	96.30	96.00	+0.10	1	736
09:08:02	95.90	96.10	96.10	+0.20	1	735
09:08:00	96.00	96.20	96.00	+0.10	3	734
09:08:00	96.00	96.10	96.00	+0.10	1	731
09:08:00	95.80	95.90	96.00	+0.10	4	730
09:08:00	95.80	95.90	95.90	0	1	726
09:08:00	95.80	95.90	95.90	0	1	725
09:08:00	95.90	96.00	95.90	0	3	724
09:08:00	95.90	96.00	95.90	0	1	721
09:08:00	95.90	96.00	95.90	0	1	720
09:08:00	96.00	96.20	96.00	+0.10	6	719
09:08:00	96.00	96.10	96.10	+0.20	1	713
09:07:52	96.10	96.30	96.10	+0.20	2	712
09:07:48	96.00	96.30	96.00	+0.10	1	710
09:07:48	96.00	96.10	96.20	+0.30	2	709
09:07:48	96.00	96.10	96.10	+0.20	1	707
09:07:48	96.00	96.10	96.10	+0.20	1	706
09:07:42	95.90	96.00	96.00	+0.10	1	705
09:07:41	96.00	96.10	96.00	+0.10	1	704
09:07:32	96.00	96.10	96.00	+0.10	1	703
09:07:31	95.80	95.90	95.90	0	1	702
09:07:31	95.80	96.00	96.00	+0.10	2	701
09:07:26	96.00	96.10	96.00	+0.10	1	699
09:07:25	95.70	96.00	96.00	+0.10	1	698
09:07:23	95.80	96.00	95.80	-0.10	1	697
09:07:20	95.80	96.10	95.80	-0.10	1	696
09:07:20	95.80	96.10	95.80	-0.10	1	695
09:07:19	95.80	95.90	95.90	0	1	694
09:07:19	95.70	95.90	95.90	0	1	693
09:07:19	95.70	95.80	95.80	-0.10	2	692
09:07:17	95.70	95.80	95.80	-0.10	1	690
09:07:12	95.60	95.70	95.70	-0.20	1	689
09:07:08	95.60	95.70	95.60	-0.30	1	688
09:07:08	95.60	95.70	95.60	-0.30	1	687
09:07:08	95.60	95.70	95.60	-0.30	1	686
09:07:03	95.40	95.50	95.50	-0.40	1	685
09:07:03	95.40	95.50	95.50	-0.40	1	684
09:07:03	95.40	95.50	95.50	-0.40	1	683
09:07:03	95.50	95.80	95.50	-0.40	2	682
09:07:03	95.40	95.50	95.50	-0.40	14	680
09:07:03	95.60	95.80	95.60	-0.30	1	666
09:07:03	95.60	95.80	95.60	-0.30	1	665
09:06:59	95.30	95.60	95.60	-0.30	1	664
09:06:59	95.40	95.60	95.40	-0.50	1	663
09:06:56	95.60	95.70	95.60	-0.30	1	662
09:06:55	95.40	95.70	95.90	0	1	661
09:06:55	95.40	95.70	95.80	-0.10	1	660
09:06:55	95.40	95.70	95.70	-0.20	3	659
09:06:54	95.40	95.50	95.50	-0.40	1	656
09:06:51	95.20	95.60	95.60	-0.30	1	655
09:06:50	95.30	95.60	95.30	-0.60	1	654
09:06:49	95.60	95.70	95.60	-0.30	1	653
09:06:49	95.60	95.70	95.60	-0.30	1	652
09:06:49	95.60	95.70	95.60	-0.30	1	651
09:06:49	95.60	95.70	95.60	-0.30	1	650
09:06:49	95.30	95.60	95.60	-0.30	1	649
09:06:48	95.50	95.60	95.50	-0.40	1	648
09:06:34	95.70	95.80	95.70	-0.20	1	647
09:06:34	95.70	95.80	95.70	-0.20	1	646
09:06:34	95.70	95.90	95.70	-0.20	11	645
09:06:34	95.70	95.90	95.70	-0.20	1	634
09:06:34	95.80	95.90	95.80	-0.10	3	633
09:06:33	95.80	96.00	96.00	+0.10	1	630
09:06:31	95.90	96.10	95.90	0	3	629
09:06:31	95.90	96.10	95.90	0	1	626
09:06:31	95.90	96.10	95.90	0	1	625
09:06:31	96.00	96.30	96.00	+0.10	17	624
09:06:31	96.20	96.30	96.20	+0.30	1	607
09:06:30	96.20	96.40	96.10	+0.20	1	606
09:06:30	96.20	96.40	96.20	+0.30	1	605
09:06:30	96.20	96.40	96.10	+0.20	2	604
09:06:30	96.20	96.40	96.20	+0.30	2	602
09:06:26	96.10	96.20	96.20	+0.30	1	600
09:06:25	96.10	96.30	96.30	+0.40	1	599
09:06:24	96.10	96.20	96.20	+0.30	1	598
09:06:23	96.10	96.20	96.10	+0.20	1	597
09:06:21	96.20	96.30	96.20	+0.30	1	596
09:06:21	96.10	96.20	96.20	+0.30	1	595
09:06:19	96.30	96.50	96.30	+0.40	1	594
09:06:15	96.30	96.60	96.30	+0.40	1	593
09:06:11	96.50	96.60	96.50	+0.60	1	592
09:06:11	96.50	96.70	96.50	+0.60	1	591
09:06:11	96.60	96.70	96.50	+0.60	8	590
09:06:11	96.60	96.70	96.60	+0.70	2	582
09:06:08	96.50	96.70	96.70	+0.80	1	580
09:06:08	96.50	96.70	96.70	+0.80	1	579
09:06:06	96.50	96.70	96.70	+0.80	1	578
09:05:59	96.70	96.80	96.70	+0.80	2	577
09:05:59	96.80	97.10	96.80	+0.90	4	575
09:05:59	96.80	97.10	96.80	+0.90	4	571
09:05:59	96.80	97.10	96.80	+0.90	2	567
09:05:59	96.90	97.20	96.90	+1.00	2	565
09:05:59	97.00	97.20	97.00	+1.10	9	563
09:05:57	97.00	97.20	97.20	+1.30	1	554
09:05:56	97.10	97.30	97.10	+1.20	7	553
09:05:56	97.10	97.30	97.10	+1.20	4	546
09:05:56	97.20	97.30	97.20	+1.30	3	542
09:05:54	97.20	97.30	97.30	+1.40	1	539
09:05:51	97.20	97.40	97.20	+1.30	1	538
09:05:51	97.20	97.40	97.40	+1.50	2	537
09:05:49	97.30	97.40	97.30	+1.40	5	535
09:05:49	97.30	97.40	97.30	+1.40	1	530
09:05:44	97.40	97.80	97.40	+1.50	1	529
09:05:41	97.30	97.70	97.90	+2.00	2	528
09:05:41	97.30	97.70	97.80	+1.90	2	526
09:05:41	97.30	97.70	97.70	+1.80	1	524
09:05:40	97.40	97.80	97.40	+1.50	6	523
09:05:40	97.50	97.80	97.50	+1.60	6	517
09:05:38	97.60	97.90	97.60	+1.70	1	511
09:05:37	97.70	98.00	97.70	+1.80	1	510
09:05:37	97.70	98.00	97.70	+1.80	1	509
09:05:33	97.70	98.00	98.00	+2.10	1	508
09:05:28	97.70	98.00	98.00	+2.10	1	507
09:05:12	97.50	97.80	98.00	+2.10	2	506
09:05:12	97.50	97.80	97.90	+2.00	1	504
09:05:12	97.50	97.80	97.80	+1.90	2	503
09:05:11	97.50	97.70	97.70	+1.80	1	501
09:05:10	97.50	97.90	97.50	+1.60	1	500
09:05:06	97.80	97.90	97.80	+1.90	3	499
09:05:06	97.80	97.90	97.80	+1.90	1	496
09:05:06	97.50	97.80	97.80	+1.90	1	495
09:05:06	97.80	97.90	97.80	+1.90	2	494
09:05:06	97.80	97.90	97.80	+1.90	1	492
09:05:01	97.80	98.00	98.00	+2.10	1	491
09:04:56	97.80	98.00	98.00	+2.10	1	490
09:04:48	97.70	98.00	98.00	+2.10	2	489
09:04:41	97.50	98.30	97.50	+1.60	8	487
09:04:41	97.50	97.70	97.70	+1.80	1	479
09:04:41	97.80	98.30	97.80	+1.90	2	478
09:04:39	98.00	98.40	98.00	+2.10	1	476
09:04:39	97.90	98.30	98.40	+2.50	1	475
09:04:39	97.90	98.30	98.30	+2.40	1	474
09:04:38	98.00	98.40	98.00	+2.10	1	473
09:04:30	97.70	98.40	97.70	+1.80	1	472
09:04:30	97.70	98.20	98.20	+2.30	5	471
09:04:30	97.70	98.10	98.10	+2.20	3	466
09:04:30	97.70	98.00	98.00	+2.10	1	463
09:04:30	97.60	98.00	98.00	+2.10	4	462
09:04:30	97.60	97.90	97.90	+2.00	3	458
09:04:30	97.60	97.80	97.80	+1.90	1	455
09:04:30	97.60	97.70	97.70	+1.80	2	454
09:04:28	97.50	97.60	97.60	+1.70	1	452
09:04:28	97.50	97.60	97.60	+1.70	1	451
09:04:21	97.40	97.50	97.50	+1.60	1	450
09:04:21	97.50	97.70	97.50	+1.60	1	449
09:04:14	97.40	97.50	97.50	+1.60	1	448
09:04:13	97.20	97.40	97.40	+1.50	1	447
09:04:10	97.20	97.40	97.20	+1.30	1	446
09:04:08	97.30	97.40	97.30	+1.40	1	445
09:04:08	97.10	97.40	97.10	+1.20	1	444
09:04:08	97.20	97.50	97.20	+1.30	5	443
09:04:03	97.50	97.70	97.50	+1.60	1	438
09:04:03	97.50	97.70	97.50	+1.60	4	437
09:04:00	97.20	97.50	97.60	+1.70	1	433
09:04:00	97.20	97.50	97.50	+1.60	2	432
09:03:59	97.30	97.60	97.30	+1.40	2	430
09:03:59	97.30	97.60	97.30	+1.40	1	428
09:03:59	97.40	97.70	97.40	+1.50	2	427
09:03:59	97.50	97.70	97.50	+1.60	1	425
09:03:56	97.50	97.90	97.50	+1.60	7	424
09:03:56	97.50	97.90	97.50	+1.60	3	417
09:03:55	97.60	98.00	97.60	+1.70	15	414
09:03:55	97.70	98.00	97.70	+1.80	2	399
09:03:55	97.80	98.00	97.80	+1.90	1	397
09:03:50	98.10	98.20	98.10	+2.20	1	396
09:03:50	97.70	98.10	98.10	+2.20	1	395
09:03:45	98.00	98.20	98.00	+2.10	1	394
09:03:40	97.70	98.10	98.10	+2.20	1	393
09:03:39	97.70	98.20	97.70	+1.80	1	392
09:03:38	97.60	98.00	98.00	+2.10	1	391
09:03:28	97.70	98.10	97.70	+1.80	3	390
09:03:28	97.80	98.10	97.80	+1.90	1	387
09:03:26	97.80	98.10	98.10	+2.20	1	386
09:03:24	97.80	98.10	98.10	+2.20	1	385
09:03:24	97.90	98.20	97.90	+2.00	1	384
09:03:24	97.80	98.10	98.20	+2.30	1	383
09:03:24	97.80	98.10	98.10	+2.20	1	382
09:03:23	97.90	98.20	97.90	+2.00	1	381
09:03:22	97.80	98.20	98.20	+2.30	1	380
09:03:22	98.20	98.30	98.20	+2.30	1	379
09:03:22	98.20	98.30	98.20	+2.30	1	378
09:03:15	97.90	98.30	98.30	+2.40	1	377
09:03:14	97.70	98.10	98.10	+2.20	1	376
09:03:13	98.10	98.30	98.10	+2.20	1	375
09:03:12	97.70	98.20	98.20	+2.30	1	374
09:03:10	97.70	98.20	98.20	+2.30	1	373
09:03:10	97.70	98.20	98.20	+2.30	1	372
09:03:09	97.70	98.10	98.10	+2.20	3	371
09:03:09	97.90	98.40	97.90	+2.00	3	368
09:03:09	98.00	98.40	98.00	+2.10	4	365
09:03:09	98.10	98.50	98.10	+2.20	5	361
09:03:07	98.20	98.50	98.20	+2.30	1	356
09:03:05	98.10	98.50	98.50	+2.60	1	355
09:03:04	98.10	98.20	98.20	+2.30	1	354
09:03:04	98.20	98.50	98.20	+2.30	1	353
09:03:04	98.10	98.20	98.20	+2.30	1	352
09:03:01	98.20	98.50	98.20	+2.30	4	351
09:03:01	98.30	98.50	98.30	+2.40	1	347
09:02:58	98.30	98.50	98.30	+2.40	1	346
09:02:58	98.20	98.50	98.50	+2.60	1	345
09:02:57	98.40	98.50	98.40	+2.50	1	344
09:02:56	98.50	98.80	98.50	+2.60	1	343
09:02:54	98.30	98.90	98.30	+2.40	1	342
09:02:54	98.60	98.90	98.60	+2.70	1	341
09:02:54	98.40	98.60	98.60	+2.70	1	340
09:02:52	98.40	98.50	98.50	+2.60	1	339
09:02:52	98.40	98.50	98.50	+2.60	1	338
09:02:52	98.40	98.50	98.50	+2.60	3	337
09:02:52	98.30	98.50	98.50	+2.60	1	334
09:02:49	98.10	98.50	98.50	+2.60	2	333
09:02:49	98.10	98.50	98.10	+2.20	1	331
09:02:49	98.00	98.20	98.20	+2.30	1	330
09:02:49	98.00	98.20	98.20	+2.30	1	329
09:02:47	98.00	98.20	98.20	+2.30	3	328
09:02:47	97.90	98.00	98.10	+2.20	2	325
09:02:47	97.90	98.00	98.00	+2.10	1	323
09:02:41	97.70	98.00	98.00	+2.10	1	322
09:02:36	97.60	98.00	98.00	+2.10	1	321
09:02:36	97.60	98.00	97.60	+1.70	1	320
09:02:36	97.80	98.00	97.80	+1.90	1	319
09:02:31	97.60	97.70	97.70	+1.80	1	318
09:02:29	97.80	98.00	97.80	+1.90	1	317
09:02:26	97.60	97.90	97.90	+2.00	1	316
09:02:26	97.70	98.00	97.70	+1.80	2	315
09:02:20	97.80	98.00	97.80	+1.90	1	313
09:02:18	97.80	98.00	98.00	+2.10	2	312
09:02:17	97.80	97.90	97.90	+2.00	1	310
09:02:04	98.00	98.10	98.00	+2.10	1	309
09:02:01	98.00	98.10	98.00	+2.10	1	308
09:02:01	97.70	97.90	98.10	+2.20	1	307
09:02:01	97.70	97.90	98.00	+2.10	1	306
09:02:01	97.70	97.90	97.90	+2.00	1	305
09:02:01	97.80	98.10	97.80	+1.90	5	304
09:02:00	97.80	98.10	97.80	+1.90	1	299
09:02:00	98.10	98.20	98.10	+2.20	2	298
09:01:59	97.80	98.00	98.10	+2.20	2	296
09:01:59	97.80	98.00	98.00	+2.10	6	294
09:01:57	97.90	98.00	97.90	+2.00	1	288
09:01:57	97.90	98.00	98.00	+2.10	1	287
09:01:56	97.80	98.00	98.00	+2.10	1	286
09:01:55	97.80	98.00	98.00	+2.10	1	285
09:01:54	97.90	98.00	97.90	+2.00	1	284
09:01:54	97.90	98.00	97.90	+2.00	1	283
09:01:53	97.90	98.00	97.90	+2.00	1	282
09:01:52	97.90	98.00	98.00	+2.10	1	281
09:01:50	97.90	98.10	98.10	+2.20	3	280
09:01:50	98.00	98.10	98.00	+2.10	1	277
09:01:50	98.00	98.10	98.00	+2.10	1	276
09:01:48	98.00	98.10	98.10	+2.20	1	275
09:01:46	97.90	98.10	98.10	+2.20	1	274
09:01:45	97.90	98.10	98.10	+2.20	1	273
09:01:44	98.00	98.10	98.00	+2.10	1	272
09:01:43	98.00	98.10	98.00	+2.10	1	271
09:01:43	98.00	98.10	98.00	+2.10	2	270
09:01:43	98.10	98.20	98.10	+2.20	9	268
09:01:43	98.10	98.20	98.10	+2.20	1	259
09:01:42	98.10	98.20	98.10	+2.20	1	258
09:01:41	98.00	98.20	98.00	+2.10	1	257
09:01:39	98.00	98.10	98.10	+2.20	1	256
09:01:39	98.00	98.10	98.10	+2.20	1	255
09:01:38	98.10	98.20	98.10	+2.20	1	254
09:01:37	98.00	98.20	98.20	+2.30	1	253
09:01:37	98.00	98.20	98.20	+2.30	1	252
09:01:36	98.20	98.30	98.20	+2.30	1	251
09:01:36	98.20	98.30	98.20	+2.30	2	250
09:01:35	98.00	98.30	98.30	+2.40	1	248
09:01:34	98.10	98.40	98.10	+2.20	1	247
09:01:33	98.10	98.40	98.40	+2.50	1	246
09:01:32	98.10	98.40	98.40	+2.50	1	245
09:01:32	98.20	98.40	98.20	+2.30	8	244
09:01:32	98.20	98.40	98.20	+2.30	2	236
09:01:32	98.30	98.40	98.20	+2.30	1	234
09:01:32	98.30	98.40	98.30	+2.40	1	233
09:01:30	98.30	98.40	98.30	+2.40	1	232
09:01:30	98.40	98.50	98.40	+2.50	2	231
09:01:20	97.80	98.20	98.20	+2.30	1	229
09:01:20	97.80	98.20	98.20	+2.30	2	228
09:01:20	97.50	97.90	98.10	+2.20	2	226
09:01:20	97.50	97.90	98.00	+2.10	6	224
09:01:20	97.50	97.90	97.90	+2.00	2	218
09:01:20	97.50	97.90	97.50	+1.60	3	216
09:01:19	97.50	97.90	97.90	+2.00	1	213
09:01:18	97.60	98.00	97.60	+1.70	1	212
09:01:17	97.70	98.10	97.70	+1.80	3	211
09:01:17	98.00	98.10	98.00	+2.10	1	208
09:01:16	97.60	98.10	97.60	+1.70	1	207
09:01:15	97.80	98.20	97.80	+1.90	1	206
09:01:13	97.60	98.20	97.60	+1.70	12	205
09:01:12	97.80	98.30	97.80	+1.90	1	193
09:01:12	98.30	98.90	98.30	+2.40	1	192
09:01:11	98.20	99.00	98.20	+2.30	2	191
09:01:10	98.10	99.00	98.10	+2.20	3	189
09:01:10	98.30	99.10	98.30	+2.40	1	186
09:01:10	98.30	99.10	98.30	+2.40	1	185
09:01:10	98.00	99.20	98.00	+2.10	7	184
09:01:10	98.10	99.20	98.10	+2.20	2	177
09:01:10	98.20	99.20	98.20	+2.30	1	175
09:01:08	98.30	99.30	98.30	+2.40	1	174
09:01:07	98.10	99.30	98.10	+2.20	1	173
09:01:07	98.10	98.90	98.90	+3.00	1	172
09:01:06	98.20	98.90	98.10	+2.20	2	171
09:01:06	98.20	98.90	98.20	+2.30	1	169
09:01:06	98.10	98.90	98.90	+3.00	1	168
09:01:04	98.30	98.90	98.30	+2.40	4	167
09:01:04	98.90	99.30	98.90	+3.00	1	163
09:01:03	98.40	99.30	98.40	+2.50	1	162
09:01:02	98.30	99.40	98.30	+2.40	3	161
09:01:02	98.50	99.40	98.40	+2.50	1	158
09:01:02	98.50	99.40	98.50	+2.60	1	157
09:01:02	98.60	99.40	98.60	+2.70	1	156
09:01:01	99.30	99.50	99.30	+3.40	1	155
09:00:59	98.30	99.50	99.50	+3.60	2	154
09:00:59	98.30	98.90	98.90	+3.00	3	152
09:00:58	98.20	98.90	98.90	+3.00	1	149
09:00:57	98.60	98.90	98.60	+2.70	1	148
09:00:57	98.10	98.60	98.90	+3.00	1	147
09:00:57	98.10	98.60	98.80	+2.90	5	146
09:00:57	98.10	98.60	98.70	+2.80	2	141
09:00:57	98.10	98.60	98.60	+2.70	2	139
09:00:55	98.30	98.80	98.30	+2.40	2	137
09:00:55	98.40	98.80	98.40	+2.50	6	135
09:00:55	98.50	98.80	98.50	+2.60	1	129
09:00:55	98.60	98.80	98.60	+2.70	1	128
09:00:54	98.50	99.40	99.40	+3.50	2	127
09:00:53	98.50	98.70	98.70	+2.80	1	125
09:00:53	98.90	99.50	98.90	+3.00	1	124
09:00:52	99.40	99.50	99.40	+3.50	1	123
09:00:51	98.50	98.80	99.50	+3.60	1	122
09:00:51	98.50	98.80	99.20	+3.30	2	121
09:00:51	98.50	98.80	99.00	+3.10	2	119
09:00:51	98.50	98.80	98.90	+3.00	3	117
09:00:51	98.50	98.80	98.80	+2.90	2	114
09:00:48	98.60	98.90	98.60	+2.70	1	112
09:00:48	98.30	98.70	98.70	+2.80	1	111
09:00:46	98.30	98.80	98.80	+2.90	1	110
09:00:45	98.50	98.90	98.50	+2.60	1	109
09:00:45	98.60	98.80	98.60	+2.70	1	108
09:00:44	98.50	98.90	98.90	+3.00	1	107
09:00:44	98.60	98.90	98.60	+2.70	1	106
09:00:44	98.70	99.00	98.70	+2.80	1	105
09:00:44	98.90	99.00	98.90	+3.00	1	104
09:00:42	98.80	99.00	98.80	+2.90	1	103
09:00:42	98.90	99.00	98.90	+3.00	1	102
09:00:40	98.40	98.90	98.90	+3.00	1	101
09:00:39	98.10	99.00	99.00	+3.10	1	100
09:00:38	98.50	98.70	98.50	+2.60	1	99
09:00:38	98.70	98.80	98.70	+2.80	1	98
09:00:36	98.00	98.40	98.40	+2.50	1	97
09:00:36	98.10	98.50	98.50	+2.60	1	96
09:00:35	97.90	98.50	98.50	+2.60	1	95
09:00:34	97.90	98.50	98.50	+2.60	1	94
09:00:32	98.50	98.70	98.50	+2.60	3	93
09:00:32	98.50	98.80	98.50	+2.60	2	90
09:00:32	98.90	99.00	98.90	+3.00	1	88
09:00:32	97.90	98.50	98.50	+2.60	1	87
09:00:29	97.60	98.50	98.50	+2.60	1	86
09:00:28	98.40	98.50	98.40	+2.50	1	85
09:00:24	97.60	98.50	97.60	+1.70	1	84
09:00:24	97.50	98.40	98.40	+2.50	1	83
09:00:23	97.50	97.70	98.00	+2.10	1	82
09:00:23	97.50	97.70	97.80	+1.90	1	81
09:00:23	97.50	97.70	97.70	+1.80	2	80
09:00:23	97.40	97.50	97.50	+1.60	2	78
09:00:23	97.40	97.50	97.50	+1.60	1	76
09:00:20	97.30	97.40	97.40	+1.50	1	75
09:00:19	97.20	97.30	97.30	+1.40	3	74
09:00:19	97.10	97.30	97.30	+1.40	10	71
09:00:19	97.10	97.30	97.30	+1.40	1	61
09:00:18	97.20	97.30	97.20	+1.30	1	60
09:00:18	97.10	97.20	97.30	+1.40	1	59
09:00:18	97.10	97.20	97.20	+1.30	4	58
09:00:17	97.10	97.20	97.20	+1.30	1	54
09:00:17	97.00	97.20	97.20	+1.30	1	53
09:00:16	97.00	97.20	97.20	+1.30	1	52
09:00:14	97.00	97.10	97.10	+1.20	2	51
09:00:14	96.60	97.00	97.00	+1.10	1	49
09:00:14	96.50	97.00	97.00	+1.10	1	48
09:00:13	96.40	97.00	97.00	+1.10	1	47
09:00:08	96.40	97.00	97.00	+1.10	5	46
09:00:08	96.30	96.70	97.00	+1.10	1	41
09:00:08	96.30	96.70	96.70	+0.80	1	40
09:00:03	96.50	96.70	96.50	+0.60	2	39
09:00:03	--	--	96.50	+0.60	37	37

　

其他人也逛...

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

SAMSUNG Galaxy S24 Ultra (12G/256G)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

AirPods 4 主動式降噪款

PChome 購物儲值1, 000元

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

SAMSUNG Galaxy A55 5G (8G/256G)

Apple iPhone 16 (128G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

Marshall Emberton II 藍牙喇叭 - 奶油白

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

羅技 MX Master 3s 無線滑鼠-石墨灰

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

中鋼構訂單排至明年第4季大型...

【盤後焦點】台積電熄火、貨櫃...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧建通新型銅材認證期拉長明年交...
‧股匯續疲新台幣盤中貶逾1角收3...
‧東陽：美若增關稅不是壞事到明...

加密貨幣

比特幣BTC	97517.38	5,175.49	5.60%
以太幣ETH	3304.78	193.66	6.22%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	498.95	51.89	11.61%
萊特幣LTC	89.94	3.12	3.59%
卡達幣ADA	0.798851	0.06	8.01%
波場幣TRX	0.199990	0.00	0.06%
恆星幣XLM	0.242253	0.01	4.42%

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。