最新[公告] 亨泰光:公告本公司董事會重大決議事項熱門[公告] 華凌:公告本公司董事會通過113年度第三季合併財務報告

更新報價

億　光 (2393) 光電業上市億光集團

82.10 ▼-3.70 -4.31% 2.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.70	2,484	82.10	7	82.20	26	85.20	85.40	82.10	85.80

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	82.10	82.20	82.10	-3.70	7	2484
13:30:00	82.10	82.20	82.10	-3.70	258	2477
13:24:47	82.20	82.30	82.30	-3.50	6	2219
13:24:43	82.20	82.30	82.20	-3.60	1	2213
13:24:34	82.20	82.30	82.30	-3.50	1	2212
13:24:30	82.20	82.30	82.30	-3.50	3	2211
13:24:27	82.20	82.30	82.20	-3.60	1	2208
13:24:24	82.20	82.30	82.20	-3.60	1	2207
13:24:24	82.20	82.30	82.20	-3.60	1	2206
13:24:20	82.20	82.30	82.20	-3.60	1	2205
13:24:18	82.20	82.30	82.20	-3.60	1	2204
13:24:17	82.20	82.30	82.20	-3.60	1	2203
13:24:08	82.20	82.30	82.20	-3.60	1	2202
13:24:05	82.20	82.30	82.20	-3.60	1	2201
13:24:05	82.20	82.30	82.20	-3.60	1	2200
13:24:04	82.20	82.30	82.30	-3.50	1	2199
13:24:00	82.20	82.30	82.20	-3.60	1	2198
13:23:48	82.20	82.30	82.20	-3.60	1	2197
13:23:45	82.20	82.30	82.20	-3.60	1	2196
13:23:41	82.20	82.30	82.20	-3.60	1	2195
13:23:37	82.20	82.30	82.20	-3.60	1	2194
13:23:07	82.20	82.30	82.20	-3.60	1	2193
13:23:01	82.20	82.30	82.30	-3.50	2	2192
13:22:57	82.20	82.30	82.30	-3.50	1	2190
13:22:48	82.20	82.30	82.20	-3.60	1	2189
13:22:42	82.20	82.40	82.20	-3.60	2	2188
13:22:34	82.30	82.40	82.20	-3.60	1	2186
13:22:34	82.30	82.40	82.30	-3.50	16	2185
13:22:23	82.30	82.40	82.30	-3.50	1	2169
13:22:10	82.30	82.40	82.30	-3.50	1	2168
13:21:43	82.30	82.40	82.30	-3.50	1	2167
13:20:52	82.30	82.40	82.30	-3.50	1	2166
13:20:50	82.30	82.40	82.30	-3.50	2	2165
13:20:32	82.30	82.40	82.30	-3.50	1	2163
13:20:30	82.30	82.40	82.30	-3.50	1	2162
13:20:23	82.30	82.40	82.30	-3.50	1	2161
13:20:20	82.30	82.40	82.30	-3.50	1	2160
13:20:17	82.30	82.40	82.30	-3.50	5	2159
13:20:12	82.30	82.40	82.30	-3.50	1	2154
13:20:12	82.30	82.40	82.30	-3.50	1	2153
13:20:09	82.30	82.40	82.30	-3.50	1	2152
13:20:05	82.30	82.40	82.40	-3.40	1	2151
13:20:05	82.30	82.40	82.30	-3.50	3	2150
13:19:52	82.30	82.40	82.30	-3.50	1	2147
13:19:50	82.30	82.40	82.30	-3.50	3	2146
13:19:49	82.30	82.40	82.30	-3.50	5	2143
13:19:49	82.30	82.40	82.30	-3.50	1	2138
13:19:40	82.30	82.40	82.30	-3.50	5	2137
13:19:34	82.30	82.40	82.30	-3.50	1	2132
13:19:22	82.30	82.40	82.40	-3.40	5	2131
13:19:22	82.30	82.40	82.40	-3.40	1	2126
13:19:19	82.30	82.40	82.30	-3.50	1	2125
13:19:07	82.30	82.40	82.40	-3.40	2	2124
13:19:02	82.30	82.40	82.40	-3.40	2	2122
13:18:34	82.30	82.40	82.40	-3.40	5	2120
13:17:45	82.30	82.40	82.40	-3.40	3	2115
13:17:38	82.30	82.40	82.40	-3.40	10	2112
13:16:59	82.30	82.40	82.40	-3.40	1	2102
13:16:52	82.30	82.40	82.30	-3.50	3	2101
13:16:48	82.30	82.40	82.30	-3.50	1	2098
13:16:21	82.30	82.40	82.40	-3.40	1	2097
13:16:10	82.30	82.40	82.30	-3.50	1	2096
13:15:58	82.30	82.40	82.30	-3.50	1	2095
13:15:57	82.30	82.40	82.30	-3.50	1	2094
13:15:28	82.30	82.40	82.30	-3.50	1	2093
13:14:31	82.30	82.40	82.40	-3.40	1	2092
13:14:23	82.30	82.40	82.30	-3.50	1	2091
13:13:51	82.30	82.40	82.30	-3.50	1	2090
13:13:44	82.30	82.50	82.30	-3.50	2	2089
13:13:43	82.30	82.50	82.30	-3.50	3	2087
13:12:57	82.30	82.50	82.30	-3.50	1	2084
13:12:49	82.30	82.50	82.50	-3.30	1	2083
13:12:48	82.40	82.50	82.40	-3.40	1	2082
13:12:33	82.40	82.50	82.40	-3.40	1	2081
13:12:21	82.40	82.50	82.40	-3.40	1	2080
13:12:17	82.40	82.50	82.40	-3.40	4	2079
13:12:17	82.40	82.50	82.40	-3.40	1	2075
13:12:13	82.40	82.50	82.40	-3.40	1	2074
13:12:10	82.40	82.50	82.40	-3.40	2	2073
13:09:31	82.40	82.50	82.40	-3.40	1	2071
13:09:24	82.40	82.50	82.40	-3.40	2	2070
13:09:19	82.40	82.50	82.40	-3.40	1	2068
13:09:12	82.40	82.50	82.40	-3.40	2	2067
13:08:58	82.40	82.50	82.40	-3.40	1	2065
13:08:52	82.40	82.50	82.40	-3.40	2	2064
13:08:51	82.40	82.50	82.40	-3.40	10	2062
13:08:36	82.40	82.50	82.40	-3.40	1	2052
13:08:27	82.40	82.50	82.40	-3.40	2	2051
13:08:16	82.40	82.50	82.40	-3.40	2	2049
13:07:51	82.40	82.50	82.50	-3.30	1	2047
13:07:39	82.40	82.50	82.50	-3.30	11	2046
13:06:50	82.40	82.50	82.50	-3.30	1	2035
13:06:27	82.40	82.50	82.50	-3.30	1	2034
13:06:25	82.40	82.50	82.50	-3.30	2	2033
13:05:50	82.40	82.50	82.50	-3.30	1	2031
13:05:48	82.40	82.50	82.40	-3.40	1	2030
13:05:08	82.40	82.50	82.50	-3.30	2	2029
13:04:49	82.40	82.50	82.40	-3.40	1	2027
13:04:49	82.40	82.50	82.50	-3.30	1	2026
13:04:41	82.40	82.50	82.40	-3.40	1	2025
13:04:30	82.40	82.50	82.40	-3.40	1	2024
13:03:54	82.40	82.50	82.40	-3.40	5	2023
13:03:49	82.40	82.50	82.50	-3.30	1	2018
13:03:36	82.40	82.50	82.40	-3.40	1	2017
13:03:24	82.40	82.50	82.40	-3.40	1	2016
13:03:09	82.40	82.50	82.40	-3.40	1	2015
13:02:39	82.40	82.50	82.40	-3.40	2	2014
13:02:38	82.40	82.50	82.50	-3.30	2	2012
13:02:08	82.40	82.50	82.40	-3.40	1	2010
13:00:59	82.40	82.50	82.50	-3.30	1	2009
12:54:57	82.40	82.50	82.40	-3.40	1	2008
12:54:31	82.40	82.50	82.40	-3.40	1	2007
12:54:27	82.40	82.50	82.40	-3.40	1	2006
12:53:57	82.40	82.50	82.40	-3.40	1	2005
12:53:23	82.40	82.50	82.50	-3.30	3	2004
12:53:12	82.40	82.50	82.40	-3.40	1	2001
12:53:01	82.40	82.50	82.50	-3.30	5	2000
12:53:00	82.40	82.50	82.50	-3.30	1	1995
12:53:00	82.40	82.50	82.50	-3.30	4	1994
12:53:00	82.40	82.50	82.50	-3.30	2	1990
12:50:56	82.40	82.50	82.40	-3.40	1	1988
12:50:35	82.40	82.50	82.40	-3.40	4	1987
12:50:30	82.50	82.60	82.50	-3.30	1	1983
12:50:23	82.50	82.60	82.50	-3.30	1	1982
12:50:19	82.40	82.60	82.40	-3.40	1	1981
12:50:13	82.50	82.60	82.50	-3.30	3	1980
12:50:13	82.50	82.60	82.50	-3.30	3	1977
12:50:13	82.50	82.60	82.50	-3.30	4	1974
12:50:12	82.50	82.60	82.50	-3.30	3	1970
12:50:12	82.50	82.60	82.50	-3.30	16	1967
12:50:12	82.50	82.60	82.50	-3.30	1	1951
12:48:59	82.50	82.60	82.60	-3.20	3	1950
12:48:46	82.50	82.60	82.50	-3.30	2	1947
12:47:49	82.50	82.60	82.50	-3.30	1	1945
12:45:41	82.50	82.60	82.60	-3.20	1	1944
12:43:35	82.50	82.60	82.60	-3.20	3	1943
12:43:28	82.60	82.70	82.60	-3.20	1	1940
12:42:26	82.60	82.70	82.60	-3.20	1	1939
12:41:41	82.70	82.80	82.70	-3.10	2	1938
12:41:41	82.70	82.80	82.70	-3.10	2	1936
12:41:41	82.70	82.80	82.70	-3.10	2	1934
12:40:57	82.50	82.70	82.70	-3.10	4	1932
12:40:57	82.50	82.60	82.60	-3.20	24	1928
12:38:39	82.50	82.60	82.50	-3.30	2	1904
12:37:54	82.50	82.60	82.50	-3.30	1	1902
12:37:48	82.50	82.60	82.50	-3.30	1	1901
12:37:45	82.40	82.50	82.50	-3.30	5	1900
12:37:44	82.40	82.50	82.50	-3.30	10	1895
12:37:11	82.40	82.50	82.40	-3.40	1	1885
12:36:56	82.40	82.50	82.40	-3.40	1	1884
12:36:26	82.40	82.50	82.40	-3.40	1	1883
12:35:58	82.40	82.50	82.40	-3.40	1	1882
12:35:56	82.40	82.50	82.40	-3.40	1	1881
12:35:53	82.40	82.50	82.40	-3.40	1	1880
12:35:44	82.50	82.60	82.50	-3.30	1	1879
12:35:44	82.50	82.60	82.50	-3.30	9	1878
12:35:44	82.50	82.60	82.50	-3.30	2	1869
12:35:44	82.50	82.60	82.50	-3.30	3	1867
12:35:44	82.50	82.60	82.50	-3.30	2	1864
12:35:01	82.50	82.60	82.50	-3.30	1	1862
12:34:53	82.50	82.60	82.50	-3.30	2	1861
12:34:48	82.50	82.60	82.50	-3.30	1	1859
12:34:09	82.50	82.60	82.50	-3.30	2	1858
12:33:59	82.50	82.60	82.50	-3.30	1	1856
12:33:26	82.50	82.60	82.60	-3.20	1	1855
12:33:08	82.50	82.60	82.60	-3.20	1	1854
12:32:05	82.50	82.60	82.60	-3.20	1	1853
12:32:04	82.50	82.60	82.60	-3.20	2	1852
12:32:04	82.50	82.60	82.60	-3.20	2	1850
12:32:01	82.50	82.60	82.60	-3.20	1	1848
12:31:39	82.60	82.70	82.60	-3.20	7	1847
12:30:36	82.50	82.60	82.60	-3.20	5	1840
12:30:00	82.50	82.60	82.60	-3.20	2	1835
12:29:54	82.50	82.60	82.50	-3.30	1	1833
12:29:00	82.50	82.60	82.60	-3.20	2	1832
12:28:52	82.50	82.60	82.60	-3.20	1	1830
12:26:29	82.50	82.60	82.60	-3.20	1	1829
12:26:24	82.50	82.60	82.60	-3.20	1	1828
12:26:17	82.50	82.60	82.60	-3.20	5	1827
12:26:17	82.50	82.60	82.60	-3.20	2	1822
12:26:05	82.50	82.60	82.60	-3.20	1	1820
12:25:56	82.50	82.60	82.60	-3.20	1	1819
12:24:50	82.50	82.60	82.50	-3.30	1	1818
12:24:20	82.50	82.60	82.60	-3.20	1	1817
12:23:20	82.50	82.60	82.50	-3.30	1	1816
12:22:07	82.50	82.60	82.50	-3.30	1	1815
12:18:47	82.40	82.50	82.50	-3.30	2	1814
12:18:47	82.40	82.50	82.50	-3.30	1	1812
12:17:53	82.40	82.50	82.50	-3.30	3	1811
12:17:48	82.40	82.50	82.50	-3.30	1	1808
12:17:24	82.40	82.50	82.50	-3.30	1	1807
12:15:57	82.40	82.50	82.50	-3.30	1	1806
12:15:43	82.40	82.50	82.50	-3.30	1	1805
12:15:39	82.40	82.50	82.50	-3.30	5	1804
12:13:14	82.40	82.50	82.50	-3.30	2	1799
12:11:18	82.40	82.50	82.50	-3.30	1	1797
12:10:25	82.40	82.50	82.40	-3.40	1	1796
12:09:56	82.40	82.50	82.40	-3.40	1	1795
12:07:28	82.40	82.50	82.50	-3.30	1	1794
12:07:25	82.40	82.50	82.50	-3.30	2	1793
12:04:16	82.40	82.50	82.40	-3.40	1	1791
12:04:02	82.30	82.40	82.40	-3.40	1	1790
12:04:01	82.30	82.40	82.40	-3.40	1	1789
12:04:01	82.30	82.40	82.40	-3.40	10	1788
12:02:33	82.30	82.40	82.30	-3.50	1	1778
12:01:56	82.30	82.40	82.40	-3.40	1	1777
12:01:06	82.30	82.40	82.30	-3.50	1	1776
12:00:35	82.30	82.40	82.40	-3.40	2	1775
12:00:11	82.30	82.40	82.30	-3.50	1	1773
11:59:38	82.30	82.40	82.30	-3.50	1	1772
11:58:05	82.30	82.40	82.30	-3.50	2	1771
11:57:28	82.30	82.40	82.40	-3.40	1	1769
11:57:02	82.30	82.40	82.30	-3.50	1	1768
11:57:00	82.30	82.40	82.40	-3.40	1	1767
11:56:29	82.30	82.40	82.40	-3.40	1	1766
11:55:07	82.30	82.40	82.40	-3.40	2	1765
11:55:03	82.30	82.40	82.30	-3.50	9	1763
11:55:00	82.30	82.40	82.40	-3.40	1	1754
11:54:49	82.30	82.40	82.40	-3.40	1	1753
11:54:32	82.30	82.40	82.40	-3.40	1	1752
11:53:48	82.30	82.40	82.30	-3.50	1	1751
11:52:22	82.30	82.40	82.30	-3.50	1	1750
11:50:39	82.30	82.40	82.40	-3.40	1	1749
11:49:06	82.40	82.50	82.40	-3.40	2	1748
11:49:06	82.40	82.50	82.40	-3.40	2	1746
11:49:06	82.40	82.50	82.40	-3.40	2	1744
11:48:52	82.50	82.60	82.50	-3.30	3	1742
11:48:52	82.50	82.60	82.50	-3.30	16	1739
11:48:52	82.50	82.60	82.50	-3.30	1	1723
11:46:28	82.50	82.60	82.60	-3.20	1	1722
11:45:08	82.50	82.60	82.60	-3.20	1	1721
11:45:08	82.50	82.60	82.60	-3.20	2	1720
11:44:22	82.50	82.60	82.60	-3.20	2	1718
11:43:58	82.50	82.60	82.60	-3.20	1	1716
11:42:37	82.50	82.60	82.50	-3.30	1	1715
11:40:51	82.50	82.60	82.60	-3.20	1	1714
11:40:35	82.50	82.60	82.60	-3.20	3	1713
11:40:34	82.50	82.60	82.60	-3.20	1	1710
11:40:24	82.50	82.60	82.60	-3.20	1	1709
11:40:06	82.50	82.60	82.60	-3.20	1	1708
11:39:39	82.50	82.60	82.60	-3.20	1	1707
11:39:03	82.50	82.60	82.60	-3.20	1	1706
11:37:09	82.50	82.60	82.60	-3.20	1	1705
11:36:41	82.50	82.60	82.60	-3.20	1	1704
11:36:33	82.60	82.70	82.60	-3.20	1	1703
11:36:33	82.60	82.70	82.60	-3.20	3	1702
11:35:41	82.60	82.70	82.60	-3.20	1	1699
11:34:30	82.60	82.70	82.60	-3.20	1	1698
11:34:09	82.60	82.70	82.60	-3.20	1	1697
11:32:58	82.50	82.60	82.60	-3.20	1	1696
11:32:37	82.50	82.60	82.60	-3.20	1	1695
11:32:25	82.50	82.60	82.60	-3.20	2	1694
11:32:24	82.50	82.60	82.60	-3.20	1	1692
11:32:14	82.50	82.60	82.60	-3.20	1	1691
11:32:00	82.50	82.60	82.60	-3.20	1	1690
11:31:45	82.50	82.60	82.60	-3.20	1	1689
11:29:38	82.50	82.60	82.50	-3.30	1	1688
11:29:17	82.40	82.50	82.50	-3.30	1	1687
11:29:12	82.40	82.50	82.50	-3.30	5	1686
11:28:48	82.30	82.40	82.40	-3.40	10	1681
11:28:38	82.30	82.40	82.30	-3.50	1	1671
11:28:38	82.30	82.40	82.40	-3.40	1	1670
11:28:36	82.30	82.40	82.40	-3.40	2	1669
11:28:03	82.30	82.40	82.40	-3.40	1	1667
11:27:29	82.30	82.40	82.40	-3.40	1	1666
11:27:22	82.30	82.40	82.40	-3.40	1	1665
11:27:05	82.30	82.40	82.40	-3.40	1	1664
11:26:43	82.30	82.40	82.40	-3.40	1	1663
11:23:56	82.30	82.40	82.30	-3.50	1	1662
11:23:26	82.30	82.40	82.40	-3.40	3	1661
11:23:24	82.30	82.40	82.40	-3.40	1	1658
11:23:16	82.30	82.40	82.40	-3.40	1	1657
11:23:07	82.30	82.40	82.40	-3.40	2	1656
11:22:27	82.30	82.40	82.40	-3.40	2	1654
11:22:11	82.20	82.30	82.30	-3.50	14	1652
11:22:11	82.20	82.30	82.30	-3.50	16	1638
11:22:00	82.20	82.30	82.30	-3.50	1	1622
11:21:55	82.30	82.40	82.30	-3.50	16	1621
11:21:55	82.30	82.40	82.30	-3.50	1	1605
11:21:55	82.30	82.40	82.30	-3.50	5	1604
11:21:54	82.30	82.40	82.30	-3.50	3	1599
11:21:40	82.30	82.40	82.30	-3.50	1	1596
11:21:11	82.30	82.40	82.40	-3.40	1	1595
11:21:03	82.30	82.40	82.40	-3.40	1	1594
11:21:01	82.30	82.40	82.30	-3.50	3	1593
11:21:00	82.40	82.50	82.40	-3.40	2	1590
11:21:00	82.40	82.50	82.40	-3.40	20	1588
11:20:55	82.40	82.50	82.40	-3.40	1	1568
11:20:35	82.40	82.50	82.40	-3.40	3	1567
11:20:19	82.40	82.50	82.40	-3.40	1	1564
11:18:58	82.40	82.50	82.40	-3.40	1	1563
11:18:17	82.40	82.50	82.40	-3.40	2	1562
11:17:51	82.40	82.50	82.40	-3.40	1	1560
11:17:01	82.40	82.50	82.50	-3.30	2	1559
11:16:19	82.50	82.60	82.50	-3.30	1	1557
11:16:19	82.50	82.60	82.50	-3.30	1	1556
11:15:48	82.50	82.60	82.50	-3.30	1	1555
11:15:46	82.50	82.60	82.50	-3.30	17	1554
11:14:59	82.50	82.60	82.50	-3.30	1	1537
11:11:47	82.50	82.60	82.50	-3.30	1	1536
11:11:17	82.50	82.60	82.60	-3.20	1	1535
11:11:12	82.50	82.60	82.60	-3.20	1	1534
11:10:52	82.50	82.60	82.60	-3.20	5	1533
11:09:46	82.50	82.60	82.50	-3.30	1	1528
11:08:41	82.50	82.60	82.50	-3.30	1	1527
11:08:28	82.50	82.60	82.50	-3.30	1	1526
11:07:11	82.50	82.60	82.50	-3.30	1	1525
11:05:54	82.50	82.80	82.50	-3.30	1	1524
11:04:38	82.60	82.80	82.60	-3.20	2	1523
11:04:37	82.60	82.80	82.60	-3.20	1	1521
11:02:06	82.50	82.80	82.50	-3.30	10	1520
11:01:28	82.60	82.80	82.60	-3.20	5	1510
11:00:31	82.60	82.80	82.60	-3.20	1	1505
11:00:13	82.40	82.60	82.60	-3.20	1	1504
11:00:13	82.40	82.60	82.60	-3.20	2	1503
11:00:13	82.40	82.50	82.50	-3.30	10	1501
10:58:09	82.40	82.50	82.40	-3.40	2	1491
10:57:32	82.40	82.50	82.40	-3.40	3	1489
10:57:29	82.40	82.50	82.40	-3.40	4	1486
10:57:15	82.40	82.50	82.40	-3.40	4	1482
10:56:57	82.40	82.50	82.50	-3.30	1	1478
10:56:51	82.40	82.50	82.50	-3.30	2	1477
10:56:24	82.40	82.50	82.50	-3.30	1	1475
10:56:22	82.40	82.50	82.40	-3.40	2	1474
10:56:17	82.40	82.50	82.50	-3.30	1	1472
10:55:05	82.40	82.50	82.40	-3.40	1	1471
10:54:34	82.40	82.50	82.50	-3.30	11	1470
10:54:34	82.40	82.50	82.40	-3.40	1	1459
10:53:19	82.40	82.50	82.40	-3.40	1	1458
10:52:05	82.40	82.50	82.40	-3.40	1	1457
10:51:28	82.40	82.50	82.40	-3.40	2	1456
10:51:03	82.40	82.50	82.40	-3.40	1	1454
10:50:51	82.40	82.50	82.40	-3.40	3	1453
10:50:51	82.40	82.50	82.40	-3.40	1	1450
10:49:38	82.50	82.60	82.50	-3.30	2	1449
10:49:38	82.50	82.60	82.50	-3.30	1	1447
10:49:23	82.50	82.60	82.50	-3.30	1	1446
10:49:23	82.50	82.60	82.50	-3.30	1	1445
10:49:00	82.50	82.60	82.50	-3.30	1	1444
10:48:54	82.50	82.60	82.50	-3.30	1	1443
10:48:34	82.50	82.60	82.50	-3.30	1	1442
10:48:26	82.50	82.60	82.50	-3.30	1	1441
10:47:27	82.50	82.60	82.60	-3.20	1	1440
10:47:12	82.50	82.60	82.50	-3.30	1	1439
10:46:55	82.50	82.60	82.50	-3.30	1	1438
10:46:15	82.50	82.60	82.50	-3.30	1	1437
10:46:14	82.50	82.60	82.50	-3.30	1	1436
10:45:48	82.50	82.60	82.50	-3.30	1	1435
10:45:27	82.50	82.60	82.50	-3.30	1	1434
10:45:27	82.50	82.60	82.60	-3.20	1	1433
10:43:56	82.60	82.70	82.60	-3.20	3	1432
10:43:13	82.50	82.60	82.60	-3.20	1	1429
10:43:00	82.60	82.70	82.60	-3.20	5	1428
10:42:55	82.70	82.80	82.70	-3.10	2	1423
10:42:55	82.70	82.80	82.70	-3.10	2	1421
10:42:55	82.70	82.80	82.70	-3.10	1	1419
10:42:32	82.60	82.70	82.70	-3.10	2	1418
10:42:32	82.60	82.70	82.60	-3.20	1	1416
10:42:29	82.60	82.70	82.70	-3.10	2	1415
10:42:08	82.60	82.70	82.60	-3.20	1	1413
10:42:08	82.50	82.60	82.60	-3.20	6	1412
10:41:15	82.50	82.60	82.60	-3.20	2	1406
10:40:09	82.50	82.60	82.60	-3.20	1	1404
10:39:47	82.50	82.60	82.50	-3.30	1	1403
10:39:38	82.50	82.60	82.50	-3.30	1	1402
10:39:34	82.50	82.60	82.60	-3.20	1	1401
10:39:06	82.50	82.60	82.60	-3.20	1	1400
10:36:51	82.50	82.60	82.60	-3.20	1	1399
10:36:51	82.50	82.60	82.50	-3.30	1	1398
10:36:50	82.50	82.60	82.50	-3.30	5	1397
10:36:36	82.50	82.60	82.50	-3.30	1	1392
10:35:58	82.40	82.50	82.50	-3.30	2	1391
10:35:31	82.40	82.50	82.50	-3.30	1	1389
10:35:30	82.40	82.50	82.50	-3.30	5	1388
10:34:47	82.40	82.50	82.50	-3.30	1	1383
10:34:07	82.40	82.50	82.40	-3.40	1	1382
10:34:00	82.40	82.50	82.40	-3.40	2	1381
10:33:49	82.40	82.50	82.40	-3.40	1	1379
10:33:23	82.30	82.50	82.50	-3.30	1	1378
10:33:18	82.30	82.50	82.30	-3.50	1	1377
10:33:17	82.30	82.50	82.30	-3.50	6	1376
10:33:17	82.40	82.50	82.40	-3.40	2	1370
10:33:17	82.40	82.50	82.40	-3.40	1	1368
10:33:17	82.40	82.50	82.40	-3.40	16	1367
10:33:16	82.40	82.50	82.50	-3.30	1	1351
10:32:45	82.40	82.50	82.50	-3.30	1	1350
10:32:05	82.40	82.50	82.40	-3.40	1	1349
10:32:01	82.60	82.70	82.60	-3.20	1	1348
10:32:01	82.50	82.70	82.50	-3.30	12	1347
10:32:01	82.50	82.70	82.50	-3.30	5	1335
10:31:59	82.60	82.70	82.60	-3.20	6	1330
10:31:59	82.60	82.70	82.60	-3.20	1	1324
10:31:17	82.60	82.70	82.60	-3.20	1	1323
10:30:33	82.70	82.90	82.70	-3.10	13	1322
10:30:26	82.70	82.80	82.80	-3.00	1	1309
10:30:13	82.60	82.70	82.70	-3.10	5	1308
10:28:22	82.60	82.70	82.70	-3.10	1	1303
10:27:09	82.40	82.70	82.70	-3.10	1	1302
10:27:09	82.40	82.70	82.40	-3.40	1	1301
10:27:08	82.40	82.60	82.60	-3.20	7	1300
10:26:38	82.50	82.60	82.50	-3.30	1	1293
10:26:36	82.50	82.60	82.50	-3.30	1	1292
10:26:35	82.50	82.60	82.50	-3.30	1	1291
10:26:33	82.50	82.60	82.50	-3.30	1	1290
10:26:31	82.50	82.60	82.60	-3.20	1	1289
10:26:31	82.50	82.60	82.50	-3.30	1	1288
10:26:12	82.60	82.70	82.60	-3.20	1	1287
10:25:53	82.50	82.60	82.60	-3.20	2	1286
10:25:35	82.50	82.70	82.50	-3.30	1	1284
10:25:33	82.50	82.70	82.50	-3.30	2	1283
10:25:33	82.50	82.70	82.50	-3.30	11	1281
10:24:48	82.50	82.70	82.50	-3.30	9	1270
10:24:46	82.50	82.70	82.70	-3.10	1	1261
10:24:44	82.50	82.60	82.60	-3.20	10	1260
10:24:00	82.50	82.60	82.50	-3.30	2	1250
10:23:39	82.50	82.60	82.60	-3.20	1	1248
10:23:30	82.50	82.60	82.50	-3.30	1	1247
10:23:11	82.40	82.50	82.50	-3.30	3	1246
10:23:11	82.40	82.50	82.50	-3.30	3	1243
10:23:01	82.30	82.50	82.50	-3.30	1	1240
10:22:57	82.30	82.50	82.30	-3.50	1	1239
10:22:56	82.30	82.50	82.30	-3.50	2	1238
10:22:55	82.40	82.50	82.40	-3.40	1	1236
10:22:54	82.40	82.50	82.40	-3.40	3	1235
10:22:53	82.40	82.50	82.40	-3.40	3	1232
10:22:52	82.40	82.50	82.50	-3.30	1	1229
10:22:47	82.40	82.50	82.50	-3.30	1	1228
10:22:23	82.40	82.50	82.50	-3.30	1	1227
10:22:06	82.40	82.50	82.40	-3.40	7	1226
10:21:46	82.40	82.50	82.40	-3.40	1	1219
10:21:34	82.40	82.50	82.40	-3.40	5	1218
10:21:32	82.40	82.50	82.40	-3.40	1	1213
10:21:30	82.40	82.60	82.40	-3.40	2	1212
10:21:11	82.40	82.60	82.40	-3.40	1	1210
10:20:46	82.40	82.60	82.60	-3.20	1	1209
10:20:45	82.50	82.60	82.50	-3.30	19	1208
10:20:32	82.50	82.60	82.50	-3.30	1	1189
10:20:31	82.50	82.60	82.60	-3.20	1	1188
10:20:04	82.50	82.60	82.50	-3.30	2	1187
10:19:39	82.40	82.60	82.40	-3.40	3	1185
10:19:37	82.40	82.50	82.50	-3.30	3	1182
10:19:37	82.40	82.50	82.50	-3.30	5	1179
10:19:30	82.50	82.60	82.50	-3.30	2	1174
10:19:25	82.50	82.60	82.50	-3.30	1	1172
10:19:13	82.40	82.60	82.40	-3.40	1	1171
10:19:09	82.40	82.60	82.40	-3.40	1	1170
10:19:02	82.30	82.60	82.30	-3.50	10	1169
10:18:59	82.30	82.60	82.60	-3.20	2	1159
10:18:51	82.30	82.40	82.40	-3.40	9	1157
10:18:51	82.50	82.60	82.40	-3.40	8	1148
10:18:51	82.50	82.60	82.50	-3.30	1	1140
10:18:48	82.50	82.60	82.50	-3.30	1	1139
10:18:48	82.50	82.60	82.50	-3.30	7	1138
10:18:47	82.50	82.60	82.50	-3.30	1	1131
10:18:45	82.50	82.60	82.50	-3.30	6	1130
10:18:39	82.50	82.60	82.50	-3.30	3	1124
10:18:39	82.50	82.60	82.60	-3.20	1	1121
10:18:38	82.50	82.60	82.60	-3.20	1	1120
10:18:35	82.50	82.60	82.50	-3.30	1	1119
10:18:29	82.60	82.70	82.60	-3.20	5	1118
10:18:27	82.70	82.80	82.70	-3.10	15	1113
10:18:14	82.70	82.80	82.70	-3.10	2	1098
10:18:11	82.70	82.80	82.80	-3.00	1	1096
10:18:04	82.70	82.80	82.80	-3.00	1	1095
10:18:02	82.70	82.80	82.70	-3.10	1	1094
10:18:02	82.80	82.90	82.80	-3.00	29	1093
10:18:01	82.80	83.00	82.80	-3.00	1	1064
10:17:45	82.80	83.00	82.80	-3.00	1	1063
10:17:43	82.80	83.00	82.80	-3.00	2	1062
10:17:40	82.80	82.90	82.90	-2.90	2	1060
10:17:27	82.90	83.00	82.90	-2.90	5	1058
10:17:27	82.90	83.00	82.90	-2.90	7	1053
10:17:27	82.90	83.00	82.90	-2.90	1	1046
10:17:27	82.90	83.00	82.90	-2.90	2	1045
10:17:10	82.90	83.00	82.90	-2.90	1	1043
10:17:09	83.00	83.10	83.00	-2.80	43	1042
10:17:07	83.00	83.10	83.00	-2.80	1	999
10:17:04	83.00	83.10	83.00	-2.80	2	998
10:17:04	83.00	83.10	83.00	-2.80	1	996
10:17:03	83.00	83.10	83.10	-2.70	2	995
10:16:55	83.10	83.20	83.10	-2.70	22	993
10:16:55	83.20	83.40	83.20	-2.60	17	971
10:16:55	83.20	83.40	83.20	-2.60	1	954
10:16:55	83.20	83.40	83.20	-2.60	8	953
10:16:55	83.20	83.40	83.20	-2.60	2	945
10:16:55	83.20	83.40	83.20	-2.60	3	943
10:16:41	83.30	83.40	83.30	-2.50	9	940
10:16:15	83.30	83.40	83.30	-2.50	1	931
10:15:57	83.30	83.40	83.30	-2.50	1	930
10:15:46	83.30	83.50	83.30	-2.50	3	929
10:15:46	83.40	83.50	83.40	-2.40	3	926
10:15:46	83.40	83.50	83.40	-2.40	10	923
10:15:19	83.40	83.50	83.40	-2.40	1	913
10:14:52	83.40	83.50	83.40	-2.40	1	912
10:13:46	83.40	83.60	83.40	-2.40	1	911
10:11:42	83.50	83.70	83.50	-2.30	2	910
10:11:41	83.60	83.70	83.60	-2.20	10	908
10:10:48	83.60	83.70	83.60	-2.20	1	898
10:09:45	83.50	83.60	83.60	-2.20	5	897
10:09:33	83.60	83.70	83.60	-2.20	2	892
10:09:33	83.60	83.70	83.60	-2.20	2	890
10:09:33	83.60	83.70	83.60	-2.20	1	888
10:09:06	83.50	83.70	83.70	-2.10	3	887
10:08:48	83.50	83.60	83.60	-2.20	2	884
10:08:35	83.50	83.60	83.60	-2.20	1	882
10:08:19	83.50	83.60	83.50	-2.30	1	881
10:08:15	83.50	83.60	83.60	-2.20	1	880
10:07:12	83.50	83.60	83.60	-2.20	8	879
10:06:35	83.50	83.60	83.50	-2.30	1	871
10:05:59	83.40	83.60	83.40	-2.40	1	870
10:05:34	83.30	83.50	83.50	-2.30	1	869
10:05:33	83.30	83.50	83.50	-2.30	2	868
10:05:05	83.30	83.50	83.30	-2.50	1	866
10:04:15	83.30	83.50	83.30	-2.50	1	865
10:04:11	83.40	83.50	83.40	-2.40	1	864
10:03:53	83.30	83.40	83.40	-2.40	2	863
10:02:57	83.30	83.50	83.30	-2.50	14	861
10:02:57	83.30	83.60	83.30	-2.50	1	847
10:02:49	83.40	83.60	83.40	-2.40	1	846
10:02:01	83.40	83.60	83.40	-2.40	1	845
10:02:00	83.40	83.60	83.40	-2.40	1	844
10:01:53	83.40	83.60	83.40	-2.40	1	843
10:01:01	83.30	83.40	83.40	-2.40	1	842
10:00:50	83.30	83.60	83.30	-2.50	1	841
09:59:46	83.20	83.60	83.20	-2.60	1	840
09:59:23	83.30	83.60	83.30	-2.50	1	839
09:59:23	83.40	83.60	83.40	-2.40	1	838
09:58:54	83.40	83.60	83.40	-2.40	1	837
09:58:44	83.40	83.60	83.40	-2.40	1	836
09:57:40	83.30	83.60	83.30	-2.50	1	835
09:57:38	83.30	83.60	83.30	-2.50	1	834
09:57:38	83.30	83.60	83.30	-2.50	5	833
09:57:35	83.30	83.60	83.30	-2.50	1	828
09:57:33	83.40	83.60	83.40	-2.40	8	827
09:56:37	83.40	83.60	83.40	-2.40	1	819
09:56:37	83.40	83.50	83.50	-2.30	1	818
09:56:36	83.40	83.50	83.50	-2.30	1	817
09:56:30	83.50	83.60	83.50	-2.30	2	816
09:56:22	83.50	83.60	83.50	-2.30	1	814
09:56:19	83.50	83.60	83.50	-2.30	3	813
09:56:02	83.50	83.80	83.50	-2.30	1	810
09:56:00	83.60	83.80	83.60	-2.20	5	809
09:55:27	83.60	83.80	83.60	-2.20	1	804
09:55:05	83.60	83.80	83.60	-2.20	1	803
09:54:24	83.50	83.80	83.80	-2.00	2	802
09:54:17	83.50	83.80	83.50	-2.30	1	800
09:53:34	83.50	83.70	83.70	-2.10	1	799
09:53:34	83.50	83.70	83.70	-2.10	2	798
09:51:26	83.60	83.70	83.60	-2.20	1	796
09:51:25	83.60	83.70	83.60	-2.20	1	795
09:51:13	83.60	83.90	83.60	-2.20	4	794
09:51:13	83.70	83.90	83.70	-2.10	1	790
09:49:26	83.60	83.90	83.90	-1.90	1	789
09:49:22	83.60	83.90	83.90	-1.90	1	788
09:49:10	83.60	83.90	83.90	-1.90	1	787
09:48:50	83.60	83.90	83.60	-2.20	1	786
09:48:48	83.70	83.90	83.70	-2.10	1	785
09:48:48	83.70	83.90	83.70	-2.10	2	784
09:48:43	83.80	84.00	83.80	-2.00	2	782
09:48:43	83.90	84.00	83.90	-1.90	5	780
09:48:38	83.80	83.90	83.90	-1.90	2	775
09:48:35	83.80	83.90	83.90	-1.90	1	773
09:48:16	83.70	83.80	83.80	-2.00	1	772
09:48:15	83.70	83.80	83.80	-2.00	1	771
09:48:14	83.70	83.80	83.80	-2.00	2	770
09:48:14	83.70	83.80	83.80	-2.00	2	768
09:47:29	83.60	83.80	83.80	-2.00	1	766
09:47:13	83.60	83.70	83.80	-2.00	1	765
09:47:13	83.60	83.70	83.70	-2.10	2	764
09:46:37	83.60	83.70	83.70	-2.10	1	762
09:46:09	83.60	83.70	83.70	-2.10	4	761
09:46:07	83.60	83.70	83.60	-2.20	1	757
09:45:31	83.30	83.60	83.60	-2.20	4	756
09:45:21	83.30	83.60	83.30	-2.50	1	752
09:44:28	83.20	83.50	83.50	-2.30	8	751
09:43:47	83.30	83.50	83.20	-2.60	1	743
09:43:47	83.30	83.50	83.30	-2.50	1	742
09:43:30	83.20	83.50	83.20	-2.60	1	741
09:43:29	83.20	83.50	83.20	-2.60	2	740
09:43:26	83.20	83.50	83.20	-2.60	2	738
09:43:24	83.30	83.50	83.30	-2.50	1	736
09:43:24	83.20	83.30	83.30	-2.50	9	735
09:43:24	83.20	83.30	83.20	-2.60	1	726
09:42:53	83.20	83.30	83.20	-2.60	1	725
09:42:45	83.20	83.40	83.20	-2.60	1	724
09:42:44	83.30	83.50	83.30	-2.50	2	723
09:42:44	83.30	83.50	83.30	-2.50	5	721
09:42:44	83.30	83.50	83.30	-2.50	2	716
09:42:44	83.40	83.50	83.40	-2.40	6	714
09:42:44	83.40	83.50	83.40	-2.40	2	708
09:42:44	83.40	83.50	83.40	-2.40	14	706
09:42:42	83.40	83.50	83.50	-2.30	1	692
09:42:14	83.40	83.50	83.50	-2.30	2	691
09:42:14	83.40	83.50	83.50	-2.30	1	689
09:41:50	83.40	83.50	83.50	-2.30	1	688
09:41:50	83.40	83.50	83.50	-2.30	1	687
09:41:25	83.40	83.50	83.50	-2.30	1	686
09:41:15	83.50	83.60	83.50	-2.30	1	685
09:40:17	83.50	83.60	83.50	-2.30	4	684
09:39:33	83.50	83.60	83.50	-2.30	3	680
09:38:47	83.40	83.50	83.50	-2.30	1	677
09:38:36	83.40	83.50	83.40	-2.40	2	676
09:38:34	83.40	83.50	83.50	-2.30	1	674
09:38:33	83.40	83.50	83.50	-2.30	3	673
09:38:09	83.30	83.40	83.40	-2.40	1	670
09:36:01	83.40	83.50	83.40	-2.40	2	669
09:35:41	83.30	83.40	83.40	-2.40	1	667
09:35:40	83.40	83.50	83.40	-2.40	2	666
09:35:32	83.40	83.50	83.40	-2.40	1	664
09:35:24	83.30	83.40	83.40	-2.40	3	663
09:35:04	83.30	83.50	83.30	-2.50	1	660
09:34:17	83.20	83.30	83.30	-2.50	1	659
09:34:08	83.30	83.50	83.30	-2.50	3	658
09:34:01	83.30	83.50	83.30	-2.50	1	655
09:33:32	83.20	83.30	83.30	-2.50	1	654
09:33:31	83.20	83.30	83.30	-2.50	1	653
09:33:30	83.20	83.30	83.30	-2.50	1	652
09:33:29	83.20	83.30	83.30	-2.50	1	651
09:33:01	83.20	83.30	83.20	-2.60	1	650
09:32:56	83.20	83.30	83.20	-2.60	1	649
09:32:28	83.10	83.20	83.20	-2.60	4	648
09:32:24	83.10	83.20	83.10	-2.70	1	644
09:32:20	83.10	83.20	83.10	-2.70	1	643
09:32:00	83.10	83.20	83.10	-2.70	1	642
09:31:40	83.20	83.30	83.20	-2.60	1	641
09:31:30	83.20	83.30	83.20	-2.60	1	640
09:31:30	83.10	83.20	83.20	-2.60	1	639
09:31:29	83.10	83.20	83.10	-2.70	1	638
09:31:29	83.10	83.20	83.20	-2.60	1	637
09:31:25	83.10	83.20	83.20	-2.60	1	636
09:31:23	83.10	83.20	83.20	-2.60	1	635
09:31:16	83.10	83.20	83.20	-2.60	1	634
09:31:07	83.00	83.10	83.10	-2.70	2	633
09:31:06	83.00	83.10	83.10	-2.70	1	631
09:31:04	83.00	83.10	83.00	-2.80	1	630
09:31:04	83.00	83.10	83.00	-2.80	1	629
09:31:00	83.00	83.20	83.00	-2.80	1	628
09:31:00	83.00	83.10	83.10	-2.70	4	627
09:31:00	83.00	83.10	83.10	-2.70	5	623
09:31:00	83.00	83.10	83.10	-2.70	1	618
09:30:52	83.10	83.20	83.10	-2.70	1	617
09:30:50	83.10	83.20	83.10	-2.70	1	616
09:30:45	83.10	83.20	83.10	-2.70	1	615
09:30:28	83.00	83.20	83.00	-2.80	2	614
09:30:27	83.00	83.10	83.10	-2.70	1	612
09:30:20	83.00	83.20	83.00	-2.80	1	611
09:30:11	82.90	83.00	83.00	-2.80	5	610
09:30:09	83.00	83.20	83.00	-2.80	2	605
09:30:07	83.00	83.20	83.00	-2.80	1	603
09:30:06	82.90	83.00	83.00	-2.80	2	602
09:30:06	83.00	83.20	83.00	-2.80	3	600
09:30:00	82.90	83.00	83.00	-2.80	1	597
09:30:00	83.00	83.20	83.00	-2.80	2	596
09:29:57	82.90	83.00	83.00	-2.80	2	594
09:29:57	83.00	83.20	83.00	-2.80	3	592
09:29:57	83.00	83.20	83.20	-2.60	1	589
09:29:52	83.00	83.20	83.00	-2.80	1	588
09:29:51	83.00	83.20	82.90	-2.90	1	587
09:29:51	83.00	83.20	83.00	-2.80	4	586
09:29:41	83.00	83.40	83.00	-2.80	1	582
09:29:40	83.00	83.40	83.00	-2.80	1	581
09:29:39	82.90	83.30	83.30	-2.50	5	580
09:29:39	82.90	83.00	83.00	-2.80	2	575
09:29:39	82.90	83.00	83.00	-2.80	1	573
09:29:37	82.80	83.20	83.20	-2.60	3	572
09:29:37	82.80	82.90	82.90	-2.90	1	569
09:29:37	82.90	83.20	82.90	-2.90	6	568
09:29:29	82.90	83.30	82.90	-2.90	2	562
09:29:29	82.90	83.30	82.90	-2.90	1	560
09:29:29	83.00	83.40	83.00	-2.80	10	559
09:29:26	83.00	83.40	83.00	-2.80	1	549
09:29:26	83.00	83.10	83.10	-2.70	2	548
09:29:26	83.10	83.40	83.00	-2.80	2	546
09:29:26	83.10	83.40	83.10	-2.70	4	544
09:29:26	83.20	83.40	83.10	-2.70	1	540
09:29:26	83.20	83.40	83.20	-2.60	1	539
09:29:24	83.20	83.40	83.20	-2.60	1	538
09:29:20	83.20	83.50	83.20	-2.60	6	537
09:29:17	83.30	83.50	83.20	-2.60	1	531
09:29:17	83.30	83.50	83.30	-2.50	3	530
09:29:15	83.40	83.50	83.40	-2.40	1	527
09:29:13	83.40	83.50	83.40	-2.40	1	526
09:29:12	83.30	83.40	83.40	-2.40	1	525
09:29:12	83.30	83.40	83.40	-2.40	1	524
09:29:10	83.30	83.50	83.30	-2.50	1	523
09:29:10	83.30	83.50	83.30	-2.50	1	522
09:29:10	83.30	83.50	83.50	-2.30	1	521
09:29:09	83.40	83.50	83.40	-2.40	1	520
09:29:09	83.40	83.50	83.40	-2.40	1	519
09:29:09	83.40	83.50	83.40	-2.40	1	518
09:29:08	83.40	83.50	83.40	-2.40	2	517
09:29:02	83.50	83.60	83.50	-2.30	1	515
09:29:02	83.50	83.60	83.50	-2.30	10	514
09:28:59	83.50	83.60	83.50	-2.30	1	504
09:28:54	83.50	83.70	83.70	-2.10	1	503
09:28:53	83.60	83.70	83.60	-2.20	1	502
09:28:49	83.50	83.70	83.70	-2.10	1	501
09:28:48	83.50	83.70	83.50	-2.30	1	500
09:28:48	83.60	83.70	83.60	-2.20	14	499
09:28:46	83.70	83.80	83.70	-2.10	5	485
09:28:42	83.70	83.80	83.70	-2.10	3	480
09:28:30	83.70	83.80	83.70	-2.10	1	477
09:28:30	83.70	83.80	83.70	-2.10	2	476
09:28:08	83.70	83.80	83.80	-2.00	1	474
09:28:07	83.80	84.00	83.80	-2.00	2	473
09:28:07	83.80	84.00	83.80	-2.00	2	471
09:28:07	83.80	84.10	83.80	-2.00	4	469
09:28:01	83.90	84.10	83.90	-1.90	6	465
09:28:01	84.00	84.10	84.00	-1.80	7	459
09:28:01	84.00	84.10	84.00	-1.80	9	452
09:27:52	84.00	84.10	84.10	-1.70	2	443
09:27:48	84.00	84.10	84.00	-1.80	6	441
09:27:48	84.10	84.20	84.10	-1.70	1	435
09:27:48	84.10	84.20	84.10	-1.70	10	434
09:27:44	84.10	84.20	84.10	-1.70	1	424
09:27:39	84.00	84.10	84.10	-1.70	3	423
09:27:35	84.00	84.10	84.10	-1.70	2	420
09:27:33	84.00	84.10	84.00	-1.80	1	418
09:27:32	84.00	84.10	84.10	-1.70	1	417
09:27:25	84.00	84.10	84.10	-1.70	1	416
09:27:19	84.00	84.10	84.10	-1.70	3	415
09:27:12	84.00	84.10	84.10	-1.70	1	412
09:27:10	84.00	84.10	84.10	-1.70	1	411
09:26:42	84.00	84.10	84.10	-1.70	1	410
09:26:13	84.00	84.10	84.10	-1.70	1	409
09:26:06	84.00	84.10	84.10	-1.70	1	408
09:25:41	84.10	84.20	84.10	-1.70	4	407
09:25:41	84.10	84.20	84.10	-1.70	2	403
09:24:26	84.00	84.20	84.20	-1.60	2	401
09:24:26	84.00	84.20	84.00	-1.80	1	399
09:24:26	84.10	84.20	84.10	-1.70	14	398
09:24:26	84.10	84.20	84.10	-1.70	3	384
09:24:26	84.20	84.40	84.20	-1.60	19	381
09:24:25	84.20	84.40	84.20	-1.60	1	362
09:24:25	84.30	84.40	84.30	-1.50	15	361
09:23:30	84.40	84.50	84.40	-1.40	1	346
09:23:10	84.40	84.50	84.40	-1.40	6	345
09:21:42	84.40	84.60	84.40	-1.40	1	339
09:21:21	84.50	84.60	84.50	-1.30	6	338
09:20:21	84.60	84.70	84.60	-1.20	6	332
09:19:38	84.50	84.60	84.60	-1.20	2	326
09:19:32	84.50	84.60	84.60	-1.20	4	324
09:19:17	84.50	84.60	84.60	-1.20	1	320
09:19:16	84.50	84.60	84.60	-1.20	1	319
09:19:08	84.50	84.60	84.60	-1.20	2	318
09:19:00	84.50	84.60	84.60	-1.20	1	316
09:18:38	84.50	84.60	84.60	-1.20	5	315
09:17:29	84.50	84.60	84.50	-1.30	1	310
09:16:39	84.50	84.60	84.50	-1.30	1	309
09:16:11	84.40	84.50	84.50	-1.30	1	308
09:15:23	84.50	84.60	84.50	-1.30	3	307
09:14:06	84.40	84.60	84.40	-1.40	1	304
09:14:04	84.40	84.50	84.50	-1.30	2	303
09:13:56	84.40	84.60	84.40	-1.40	1	301
09:13:53	84.30	84.60	84.30	-1.50	10	300
09:13:49	84.30	84.40	84.40	-1.40	2	290
09:13:29	84.30	84.50	84.30	-1.50	2	288
09:13:18	84.40	84.50	84.40	-1.40	20	286
09:13:18	84.50	84.60	84.50	-1.30	16	266
09:13:18	84.60	84.70	84.60	-1.20	12	250
09:12:53	84.70	84.80	84.70	-1.10	1	238
09:12:30	84.70	84.80	84.70	-1.10	6	237
09:12:10	84.70	84.80	84.70	-1.10	1	231
09:11:31	84.60	84.70	84.70	-1.10	1	230
09:11:05	84.60	84.70	84.60	-1.20	1	229
09:10:35	84.50	84.70	84.50	-1.30	1	228
09:10:33	84.50	84.70	84.50	-1.30	2	227
09:10:26	84.50	84.80	84.50	-1.30	1	225
09:09:54	84.40	84.80	84.40	-1.40	2	224
09:09:50	84.50	84.80	84.50	-1.30	1	222
09:09:50	84.50	84.80	84.50	-1.30	3	221
09:09:49	84.60	84.80	84.60	-1.20	2	218
09:09:48	84.50	84.80	84.50	-1.30	2	216
09:09:45	84.50	84.80	84.50	-1.30	1	214
09:09:44	84.50	84.60	84.60	-1.20	2	213
09:09:36	84.50	84.60	84.60	-1.20	1	211
09:09:11	84.60	84.90	84.60	-1.20	2	210
09:09:05	84.60	84.70	84.70	-1.10	1	208
09:08:34	84.50	84.70	84.50	-1.30	2	207
09:08:28	84.50	84.70	84.50	-1.30	1	205
09:08:07	84.50	84.80	84.50	-1.30	1	204
09:08:05	84.60	84.80	84.50	-1.30	6	203
09:08:05	84.60	84.80	84.60	-1.20	5	197
09:07:58	84.70	84.80	84.70	-1.10	1	192
09:07:48	84.70	84.90	84.70	-1.10	4	191
09:07:48	84.70	84.90	84.70	-1.10	2	187
09:07:36	84.90	85.00	84.90	-0.90	4	185
09:07:20	84.90	85.00	85.00	-0.80	1	181
09:07:02	84.90	85.00	85.00	-0.80	2	180
09:06:51	84.70	84.90	84.90	-0.90	2	178
09:06:30	84.80	84.90	84.80	-1.00	1	176
09:06:30	84.90	85.00	84.90	-0.90	2	175
09:06:12	84.80	85.00	84.80	-1.00	2	173
09:05:35	84.60	84.70	84.70	-1.10	1	171
09:05:35	84.60	84.70	84.70	-1.10	1	170
09:05:28	84.60	84.70	84.70	-1.10	1	169
09:05:10	84.50	84.60	84.60	-1.20	2	168
09:05:04	84.50	84.60	84.60	-1.20	1	166
09:04:23	84.50	84.70	84.50	-1.30	2	165
09:04:12	84.30	84.40	84.40	-1.40	1	163
09:04:12	84.30	84.40	84.40	-1.40	1	162
09:04:11	84.30	84.40	84.40	-1.40	1	161
09:04:08	84.30	84.40	84.40	-1.40	2	160
09:04:07	84.30	84.40	84.40	-1.40	2	158
09:04:07	84.20	84.30	84.30	-1.50	9	156
09:03:46	84.30	84.40	84.30	-1.50	2	147
09:03:40	84.30	84.40	84.30	-1.50	1	145
09:03:35	84.30	84.40	84.30	-1.50	1	144
09:03:35	84.30	84.40	84.40	-1.40	1	143
09:03:27	84.40	84.50	84.40	-1.40	3	142
09:03:14	84.20	84.50	84.50	-1.30	1	139
09:03:11	84.30	84.50	84.30	-1.50	1	138
09:03:11	84.30	84.50	84.30	-1.50	1	137
09:03:10	84.20	84.50	84.20	-1.60	1	136
09:03:02	84.30	84.50	84.30	-1.50	1	135
09:03:02	84.30	84.50	84.30	-1.50	1	134
09:02:57	84.40	84.50	84.40	-1.40	1	133
09:02:57	84.40	84.50	84.40	-1.40	1	132
09:02:56	84.50	84.60	84.50	-1.30	1	131
09:02:55	84.40	84.60	84.40	-1.40	1	130
09:02:55	84.40	84.60	84.40	-1.40	1	129
09:02:54	84.50	84.60	84.50	-1.30	4	128
09:02:54	84.60	84.70	84.60	-1.20	5	124
09:02:53	84.70	85.00	84.70	-1.10	6	119
09:02:12	84.70	85.20	84.70	-1.10	1	113
09:02:05	84.80	85.20	84.80	-1.00	4	112
09:02:05	84.80	84.90	84.90	-0.90	1	108
09:02:05	84.90	85.20	84.90	-0.90	6	107
09:02:02	85.00	85.20	85.00	-0.80	7	101
09:01:56	85.10	85.30	85.10	-0.70	1	94
09:01:56	85.20	85.30	85.20	-0.60	1	93
09:01:46	85.20	85.30	85.20	-0.60	4	92
09:01:33	85.10	85.30	85.30	-0.50	1	88
09:01:13	85.00	85.30	85.30	-0.50	1	87
09:01:07	85.40	85.50	85.40	-0.40	1	86
09:01:06	85.10	85.50	85.10	-0.70	1	85
09:01:03	85.00	85.40	85.40	-0.40	1	84
09:00:55	85.40	85.50	85.40	-0.40	8	83
09:00:55	85.00	85.40	85.40	-0.40	5	75
09:00:29	85.00	85.20	85.00	-0.80	4	70
09:00:29	85.00	85.20	85.00	-0.80	1	66
09:00:29	84.90	85.20	84.90	-0.90	1	65
09:00:19	84.90	85.20	84.80	-1.00	3	64
09:00:19	84.90	85.20	84.90	-0.90	2	61
09:00:16	84.90	85.40	84.90	-0.90	5	59
09:00:16	84.90	85.10	85.10	-0.70	1	54
09:00:16	85.00	85.40	85.00	-0.80	2	53
09:00:16	85.10	85.40	85.10	-0.70	4	51
09:00:16	85.20	85.50	85.20	-0.60	2	47
09:00:16	--	--	85.20	-0.60	45	45

　

其他人也逛...

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

vivo V30 5G (12G/256G)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

MyCard 10000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

Apple iPhone 16 Plus (256G)

麥當勞大麥克即享券

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

SONY Xperia 10VI (8G/128G)

Apple iPhone 16 Pro (512G)

MyCard 1000點虛擬點數卡

AirPods 4 主動式降噪款

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

外資賣超台股476億調節台積電 ...

台積電第3季股利提高至每股4.5...

我的自選股

即時重大訊息

‧空污監測數據異常事件頎邦：無...
‧傳停供中國先進AI晶片台積電：...
‧威盛打造AI智慧工廠方案全時防...

加密貨幣

比特幣BTC	87550.19	7,078.78	8.80%
以太幣ETH	3248.78	57.12	1.79%
瑞波幣XRP	0.714951	0.13	21.31%
比特幣現金BCH	437.76	-4.38	-0.99%
萊特幣LTC	77.15	0.63	0.82%
卡達幣ADA	0.579162	-0.01	-1.89%
波場幣TRX	0.187288	0.02	14.15%
恆星幣XLM	0.138373	0.03	27.57%

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。