最新[公告] 巨虹:公告本公司董事會決議現金增資子公司宏康控股股份有限公司熱門鑫科：估扇出型面板級封裝金屬載板第4季放量出貨

更新報價

增你強 (3028) 電子通路業上市

82.00 ▼-0.70 -0.85% 2.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	2,964	82.00	2	82.10	6	82.70	83.80	81.60	82.70

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	82.00	82.10	82.00	-0.70	1	2964
13:30:00	81.90	82.00	82.00	-0.70	107	2963
13:24:51	81.80	81.90	81.90	-0.80	1	2856
13:24:34	81.80	81.90	81.80	-0.90	1	2855
13:24:26	81.70	81.80	81.80	-0.90	1	2854
13:24:13	81.80	81.90	81.80	-0.90	2	2853
13:23:47	81.80	82.00	81.80	-0.90	1	2851
13:23:41	81.70	81.90	81.90	-0.80	2	2850
13:23:28	81.60	81.70	81.90	-0.80	2	2848
13:23:28	81.60	81.70	81.80	-0.90	3	2846
13:23:28	81.60	81.70	81.70	-1.00	5	2843
13:23:23	81.60	81.70	81.70	-1.00	1	2838
13:23:20	81.70	81.80	81.70	-1.00	4	2837
13:23:12	81.60	81.70	81.70	-1.00	1	2833
13:23:12	81.60	81.70	81.60	-1.10	1	2832
13:23:10	81.60	81.70	81.60	-1.10	1	2831
13:22:55	81.60	81.80	81.60	-1.10	2	2830
13:22:35	81.60	81.70	81.70	-1.00	1	2828
13:22:32	81.60	81.70	81.70	-1.00	5	2827
13:22:24	81.60	81.70	81.70	-1.00	1	2822
13:22:22	81.60	81.70	81.70	-1.00	3	2821
13:22:20	81.60	81.70	81.70	-1.00	1	2818
13:21:53	81.70	81.80	81.70	-1.00	2	2817
13:21:30	81.60	81.80	81.60	-1.10	2	2815
13:21:24	81.60	81.80	81.80	-0.90	1	2813
13:21:17	81.70	81.80	81.70	-1.00	6	2812
13:21:15	81.80	81.90	81.80	-0.90	6	2806
13:20:44	81.80	81.90	81.90	-0.80	1	2800
13:20:01	81.60	81.70	81.70	-1.00	3	2799
13:19:58	81.60	81.70	81.70	-1.00	1	2796
13:19:57	81.60	81.70	81.70	-1.00	2	2795
13:19:55	81.60	81.70	81.70	-1.00	1	2793
13:19:53	81.60	81.70	81.70	-1.00	1	2792
13:19:45	81.60	81.70	81.70	-1.00	2	2791
13:19:39	81.60	81.70	81.70	-1.00	1	2789
13:19:38	81.70	81.80	81.70	-1.00	2	2788
13:19:30	81.60	81.80	81.60	-1.10	1	2786
13:19:28	81.60	81.70	81.70	-1.00	1	2785
13:19:20	81.60	81.70	81.70	-1.00	1	2784
13:19:17	81.70	81.80	81.70	-1.00	8	2783
13:19:05	81.80	81.90	81.70	-1.00	7	2775
13:19:05	81.80	81.90	81.80	-0.90	23	2768
13:19:00	81.80	81.90	81.90	-0.80	1	2745
13:18:49	81.80	81.90	81.80	-0.90	2	2744
13:18:24	81.80	81.90	81.80	-0.90	1	2742
13:18:05	81.80	81.90	81.90	-0.80	1	2741
13:17:47	81.80	81.90	81.80	-0.90	1	2740
13:17:27	81.70	81.80	81.80	-0.90	5	2739
13:17:26	81.70	81.80	81.70	-1.00	1	2734
13:17:26	81.70	81.80	81.70	-1.00	1	2733
13:17:15	81.80	81.90	81.80	-0.90	4	2732
13:17:13	81.80	81.90	81.90	-0.80	1	2728
13:16:44	81.80	81.90	81.70	-1.00	1	2727
13:16:44	81.80	81.90	81.80	-0.90	1	2726
13:16:40	81.70	81.90	81.90	-0.80	1	2725
13:16:30	81.80	81.90	81.80	-0.90	2	2724
13:16:29	81.80	81.90	81.80	-0.90	14	2722
13:16:26	81.90	82.00	81.90	-0.80	2	2708
13:16:23	81.90	82.00	81.90	-0.80	1	2706
13:16:20	81.90	82.00	81.90	-0.80	3	2705
13:16:14	81.90	82.00	81.90	-0.80	1	2702
13:16:13	81.90	82.00	81.90	-0.80	5	2701
13:16:01	81.90	82.00	81.90	-0.80	1	2696
13:15:50	81.90	82.00	81.90	-0.80	1	2695
13:15:43	81.90	82.00	81.90	-0.80	1	2694
13:15:42	81.90	82.00	81.90	-0.80	2	2693
13:15:27	81.90	82.00	81.90	-0.80	4	2691
13:15:26	81.90	82.00	81.90	-0.80	1	2687
13:15:26	82.00	82.10	82.00	-0.70	24	2686
13:15:24	82.00	82.10	82.00	-0.70	2	2662
13:15:24	82.00	82.10	82.00	-0.70	5	2660
13:15:21	82.00	82.10	82.00	-0.70	1	2655
13:15:19	82.00	82.10	82.00	-0.70	2	2654
13:15:12	82.00	82.10	82.00	-0.70	1	2652
13:15:06	82.00	82.10	82.00	-0.70	1	2651
13:15:04	82.00	82.10	82.00	-0.70	1	2650
13:14:55	82.00	82.10	82.00	-0.70	1	2649
13:14:39	82.10	82.20	82.10	-0.60	16	2648
13:14:32	82.10	82.20	82.20	-0.50	1	2632
13:14:23	82.10	82.20	82.20	-0.50	1	2631
13:13:43	82.10	82.20	82.20	-0.50	1	2630
13:13:29	82.10	82.20	82.10	-0.60	1	2629
13:13:12	82.10	82.20	82.10	-0.60	1	2628
13:13:09	82.10	82.20	82.10	-0.60	1	2627
13:13:00	82.10	82.20	82.10	-0.60	1	2626
13:12:58	82.10	82.20	82.20	-0.50	1	2625
13:12:55	82.10	82.20	82.20	-0.50	2	2624
13:12:24	82.10	82.20	82.20	-0.50	1	2622
13:12:18	82.10	82.20	82.20	-0.50	1	2621
13:12:01	82.10	82.20	82.20	-0.50	3	2620
13:11:48	82.10	82.20	82.20	-0.50	2	2617
13:11:41	82.10	82.20	82.10	-0.60	1	2615
13:11:15	82.10	82.20	82.20	-0.50	1	2614
13:11:13	82.20	82.30	82.20	-0.50	2	2613
13:11:01	82.20	82.30	82.20	-0.50	1	2611
13:09:54	82.10	82.20	82.20	-0.50	4	2610
13:09:51	82.10	82.20	82.10	-0.60	2	2606
13:09:45	82.10	82.20	82.20	-0.50	1	2604
13:09:44	82.10	82.20	82.20	-0.50	1	2603
13:09:06	82.20	82.30	82.20	-0.50	5	2602
13:08:55	82.20	82.30	82.30	-0.40	1	2597
13:06:26	82.10	82.20	82.20	-0.50	1	2596
13:06:26	82.10	82.20	82.20	-0.50	1	2595
13:06:26	82.10	82.20	82.20	-0.50	5	2594
13:06:08	82.10	82.20	82.10	-0.60	2	2589
13:05:13	82.10	82.20	82.10	-0.60	3	2587
13:04:33	82.10	82.20	82.20	-0.50	1	2584
13:03:57	82.20	82.30	82.20	-0.50	1	2583
13:03:48	82.20	82.30	82.20	-0.50	1	2582
13:03:48	82.10	82.20	82.20	-0.50	1	2581
13:03:00	82.10	82.30	82.10	-0.60	1	2580
13:02:41	82.10	82.40	82.10	-0.60	1	2579
13:02:31	82.00	82.10	82.10	-0.60	11	2578
13:02:31	82.20	82.40	82.10	-0.60	20	2567
13:02:31	82.20	82.40	82.20	-0.50	1	2547
13:02:27	82.20	82.40	82.20	-0.50	2	2546
13:02:10	82.20	82.40	82.20	-0.50	1	2544
13:01:49	82.20	82.40	82.20	-0.50	1	2543
13:01:31	82.10	82.30	82.30	-0.40	1	2542
13:01:31	82.10	82.30	82.30	-0.40	1	2541
13:01:21	82.10	82.20	82.20	-0.50	1	2540
13:01:16	82.30	82.40	82.30	-0.40	6	2539
13:01:16	82.10	82.20	82.30	-0.40	5	2533
13:01:16	82.10	82.20	82.20	-0.50	1	2528
13:01:14	82.10	82.20	82.20	-0.50	2	2527
13:01:08	82.20	82.30	82.20	-0.50	14	2525
13:01:08	82.20	82.30	82.20	-0.50	1	2511
13:00:21	82.30	82.40	82.30	-0.40	1	2510
13:00:08	82.20	82.30	82.30	-0.40	1	2509
13:00:08	82.20	82.30	82.30	-0.40	1	2508
12:59:54	82.20	82.30	82.30	-0.40	1	2507
12:59:34	82.20	82.30	82.30	-0.40	2	2506
12:59:18	82.30	82.40	82.30	-0.40	6	2504
12:58:41	82.30	82.40	82.40	-0.30	1	2498
12:58:36	82.30	82.40	82.30	-0.40	2	2497
12:58:11	82.30	82.40	82.30	-0.40	3	2495
12:57:53	82.30	82.40	82.30	-0.40	2	2492
12:57:24	82.30	82.40	82.30	-0.40	1	2490
12:56:54	82.20	82.40	82.20	-0.50	1	2489
12:56:52	82.20	82.30	82.30	-0.40	1	2488
12:56:50	82.30	82.40	82.30	-0.40	1	2487
12:56:50	82.30	82.40	82.30	-0.40	1	2486
12:56:24	82.30	82.50	82.30	-0.40	1	2485
12:56:19	82.30	82.50	82.30	-0.40	1	2484
12:56:18	82.30	82.50	82.30	-0.40	1	2483
12:56:04	82.40	82.50	82.40	-0.30	1	2482
12:56:02	82.40	82.50	82.40	-0.30	1	2481
12:56:02	82.40	82.50	82.40	-0.30	1	2480
12:55:59	82.40	82.50	82.40	-0.30	1	2479
12:55:52	82.40	82.50	82.40	-0.30	3	2478
12:55:49	82.40	82.50	82.50	-0.20	1	2475
12:55:49	82.50	82.60	82.50	-0.20	9	2474
12:55:47	82.60	82.70	82.60	-0.10	8	2465
12:55:47	82.60	82.70	82.60	-0.10	1	2457
12:55:47	82.60	82.70	82.60	-0.10	14	2456
12:55:38	82.60	82.70	82.70	0	1	2442
12:55:20	82.70	82.80	82.70	0	2	2441
12:55:19	82.60	82.70	82.70	0	3	2439
12:55:01	82.70	82.80	82.70	0	1	2436
12:54:55	82.60	82.70	82.70	0	4	2435
12:54:40	82.60	82.70	82.70	0	1	2431
12:54:34	82.60	82.70	82.60	-0.10	3	2430
12:54:33	82.60	82.70	82.60	-0.10	2	2427
12:54:33	82.70	82.80	82.70	0	17	2425
12:54:29	82.70	82.80	82.70	0	2	2408
12:54:10	82.70	82.80	82.70	0	2	2406
12:54:08	82.70	82.80	82.70	0	5	2404
12:53:43	82.80	82.90	82.80	+0.10	15	2399
12:53:25	82.80	82.90	82.80	+0.10	1	2384
12:53:08	82.80	82.90	82.80	+0.10	1	2383
12:53:02	82.80	82.90	82.80	+0.10	1	2382
12:52:37	82.80	82.90	82.90	+0.20	3	2381
12:52:22	82.80	82.90	82.90	+0.20	1	2378
12:51:53	82.80	82.90	82.90	+0.20	1	2377
12:51:41	82.80	82.90	82.90	+0.20	1	2376
12:51:38	82.80	82.90	82.90	+0.20	1	2375
12:51:36	82.80	82.90	82.90	+0.20	1	2374
12:51:26	82.80	82.90	82.90	+0.20	1	2373
12:51:18	82.80	83.00	82.80	+0.10	2	2372
12:51:06	82.90	83.00	82.90	+0.20	1	2370
12:51:06	83.00	83.10	83.00	+0.30	9	2369
12:50:59	83.10	83.20	83.10	+0.40	3	2360
12:50:25	83.10	83.20	83.10	+0.40	2	2357
12:50:25	83.00	83.10	83.10	+0.40	1	2355
12:50:16	83.10	83.20	83.10	+0.40	1	2354
12:48:36	83.20	83.30	83.20	+0.50	1	2353
12:48:36	83.20	83.30	83.20	+0.50	1	2352
12:46:34	83.20	83.30	83.30	+0.60	3	2351
12:44:37	83.20	83.30	83.20	+0.50	1	2348
12:44:02	83.20	83.30	83.20	+0.50	3	2347
12:44:02	83.10	83.20	83.20	+0.50	1	2344
12:43:51	83.10	83.20	83.20	+0.50	1	2343
12:43:42	83.10	83.20	83.20	+0.50	4	2342
12:43:41	83.10	83.20	83.10	+0.40	1	2338
12:43:18	83.00	83.20	83.00	+0.30	2	2337
12:43:15	83.10	83.20	83.10	+0.40	2	2335
12:43:15	83.10	83.20	83.10	+0.40	3	2333
12:42:22	83.00	83.10	83.10	+0.40	1	2330
12:41:08	83.10	83.20	83.10	+0.40	1	2329
12:40:55	83.00	83.10	83.10	+0.40	1	2328
12:40:41	83.10	83.20	83.00	+0.30	1	2327
12:40:41	83.10	83.20	83.10	+0.40	1	2326
12:39:11	83.00	83.20	83.20	+0.50	1	2325
12:38:57	83.00	83.10	83.10	+0.40	1	2324
12:38:37	83.00	83.10	83.10	+0.40	2	2323
12:38:35	83.00	83.10	83.10	+0.40	1	2321
12:38:35	83.10	83.20	83.10	+0.40	2	2320
12:37:22	83.00	83.10	83.10	+0.40	1	2318
12:37:03	83.00	83.10	83.10	+0.40	2	2317
12:37:02	83.10	83.20	83.10	+0.40	3	2315
12:36:43	83.20	83.40	83.20	+0.50	6	2312
12:36:07	83.20	83.40	83.20	+0.50	1	2306
12:35:47	83.20	83.30	83.20	+0.50	1	2305
12:35:01	83.30	83.40	83.30	+0.60	2	2304
12:34:53	83.40	83.50	83.40	+0.70	2	2302
12:34:27	83.30	83.40	83.40	+0.70	1	2300
12:34:02	83.40	83.50	83.40	+0.70	1	2299
12:33:48	83.40	83.50	83.40	+0.70	1	2298
12:33:40	83.40	83.50	83.40	+0.70	1	2297
12:33:39	83.40	83.50	83.40	+0.70	1	2296
12:32:02	83.50	83.60	83.50	+0.80	6	2295
12:30:27	83.50	83.60	83.60	+0.90	1	2289
12:30:20	83.50	83.60	83.60	+0.90	1	2288
12:29:22	83.50	83.60	83.60	+0.90	1	2287
12:29:05	83.60	83.70	83.60	+0.90	1	2286
12:28:52	83.50	83.60	83.60	+0.90	4	2285
12:28:06	83.40	83.50	83.50	+0.80	1	2281
12:27:55	83.40	83.60	83.60	+0.90	1	2280
12:27:38	83.40	83.50	83.50	+0.80	1	2279
12:27:12	83.50	83.60	83.50	+0.80	5	2278
12:25:48	83.50	83.60	83.60	+0.90	2	2273
12:24:41	83.60	83.70	83.60	+0.90	1	2271
12:24:37	83.60	83.70	83.60	+0.90	1	2270
12:23:54	83.60	83.70	83.60	+0.90	1	2269
12:23:51	83.60	83.70	83.60	+0.90	1	2268
12:23:42	83.40	83.60	83.60	+0.90	7	2267
12:23:37	83.40	83.60	83.60	+0.90	2	2260
12:23:37	83.40	83.50	83.60	+0.90	2	2258
12:23:37	83.40	83.50	83.50	+0.80	1	2256
12:23:37	83.40	83.50	83.50	+0.80	42	2255
12:23:37	83.30	83.40	83.40	+0.70	23	2213
12:22:07	83.30	83.40	83.30	+0.60	5	2190
12:21:29	83.30	83.40	83.30	+0.60	1	2185
12:20:02	83.30	83.40	83.30	+0.60	1	2184
12:19:48	83.30	83.40	83.30	+0.60	1	2183
12:19:29	83.30	83.40	83.30	+0.60	1	2182
12:18:38	83.30	83.40	83.30	+0.60	3	2181
12:18:27	83.30	83.40	83.30	+0.60	1	2178
12:17:48	83.20	83.30	83.30	+0.60	2	2177
12:17:41	83.20	83.30	83.30	+0.60	1	2175
12:17:34	83.20	83.30	83.30	+0.60	1	2174
12:16:56	83.20	83.30	83.30	+0.60	1	2173
12:16:46	83.20	83.30	83.30	+0.60	1	2172
12:16:04	83.20	83.30	83.30	+0.60	1	2171
12:15:49	83.30	83.40	83.30	+0.60	1	2170
12:15:43	83.20	83.30	83.30	+0.60	1	2169
12:15:41	83.30	83.40	83.30	+0.60	2	2168
12:15:26	83.30	83.40	83.30	+0.60	1	2166
12:15:13	83.20	83.30	83.30	+0.60	1	2165
12:15:07	83.20	83.30	83.30	+0.60	1	2164
12:15:00	83.20	83.30	83.30	+0.60	1	2163
12:14:44	83.30	83.40	83.30	+0.60	1	2162
12:13:51	83.20	83.30	83.30	+0.60	1	2161
12:13:36	83.20	83.30	83.30	+0.60	1	2160
12:13:00	83.20	83.30	83.30	+0.60	1	2159
12:12:53	83.20	83.30	83.30	+0.60	1	2158
12:12:19	83.20	83.30	83.30	+0.60	1	2157
12:11:30	83.20	83.30	83.30	+0.60	1	2156
12:11:16	83.30	83.40	83.30	+0.60	1	2155
12:11:16	83.20	83.30	83.30	+0.60	1	2154
12:10:56	83.30	83.40	83.30	+0.60	1	2153
12:10:23	83.20	83.30	83.30	+0.60	1	2152
12:10:16	83.20	83.30	83.30	+0.60	1	2151
12:09:39	83.20	83.30	83.30	+0.60	1	2150
12:09:30	83.30	83.40	83.30	+0.60	5	2149
12:09:24	83.30	83.40	83.30	+0.60	1	2144
12:08:42	83.30	83.40	83.30	+0.60	2	2143
12:06:55	83.20	83.30	83.30	+0.60	2	2141
12:06:00	83.30	83.40	83.30	+0.60	2	2139
12:05:37	83.20	83.30	83.30	+0.60	2	2137
12:05:37	83.30	83.40	83.30	+0.60	4	2135
12:04:41	83.30	83.40	83.30	+0.60	1	2131
12:04:33	83.30	83.40	83.30	+0.60	1	2130
12:04:26	83.30	83.40	83.30	+0.60	2	2129
12:04:17	83.30	83.40	83.30	+0.60	1	2127
12:03:43	83.30	83.40	83.30	+0.60	2	2126
12:03:06	83.30	83.40	83.40	+0.70	1	2124
12:02:30	83.30	83.40	83.40	+0.70	1	2123
12:01:49	83.30	83.40	83.40	+0.70	1	2122
12:01:43	83.30	83.40	83.40	+0.70	1	2121
12:01:42	83.30	83.40	83.40	+0.70	1	2120
12:01:14	83.30	83.40	83.40	+0.70	1	2119
12:00:57	83.30	83.40	83.30	+0.60	1	2118
12:00:31	83.20	83.30	83.30	+0.60	1	2117
12:00:11	83.20	83.30	83.30	+0.60	3	2116
12:00:10	83.20	83.30	83.30	+0.60	1	2113
11:58:35	83.30	83.40	83.30	+0.60	1	2112
11:57:05	83.20	83.30	83.30	+0.60	1	2111
11:56:15	83.20	83.30	83.30	+0.60	5	2110
11:56:12	83.20	83.30	83.30	+0.60	1	2105
11:56:03	83.20	83.30	83.30	+0.60	1	2104
11:55:54	83.10	83.20	83.20	+0.50	5	2103
11:55:31	83.10	83.20	83.10	+0.40	1	2098
11:54:52	83.20	83.30	83.20	+0.50	1	2097
11:53:52	83.20	83.30	83.20	+0.50	1	2096
11:53:28	83.20	83.30	83.20	+0.50	1	2095
11:48:19	83.20	83.30	83.20	+0.50	3	2094
11:48:19	83.20	83.30	83.30	+0.60	2	2091
11:47:19	83.20	83.30	83.30	+0.60	7	2089
11:47:19	83.00	83.20	83.20	+0.50	27	2082
11:47:18	83.10	83.20	83.00	+0.30	1	2055
11:47:18	83.10	83.20	83.10	+0.40	1	2054
11:45:55	83.00	83.10	83.10	+0.40	4	2053
11:45:41	83.00	83.10	83.10	+0.40	1	2049
11:44:49	83.10	83.20	83.10	+0.40	4	2048
11:43:56	83.10	83.20	83.10	+0.40	1	2044
11:43:12	83.10	83.20	83.10	+0.40	1	2043
11:41:29	83.10	83.20	83.10	+0.40	1	2042
11:40:45	83.10	83.20	83.10	+0.40	1	2041
11:40:16	83.10	83.20	83.10	+0.40	1	2040
11:36:59	83.10	83.20	83.20	+0.50	2	2039
11:33:45	83.10	83.20	83.20	+0.50	1	2037
11:33:08	83.00	83.20	83.20	+0.50	7	2036
11:32:15	83.00	83.20	83.20	+0.50	8	2029
11:30:15	82.90	83.10	83.10	+0.40	1	2021
11:30:15	82.80	83.00	83.00	+0.30	1	2020
11:30:13	82.80	82.90	82.90	+0.20	1	2019
11:27:50	82.70	82.80	82.80	+0.10	2	2018
11:27:37	82.70	82.80	82.80	+0.10	1	2016
11:26:19	82.80	82.90	82.80	+0.10	1	2015
11:26:19	82.80	82.90	82.80	+0.10	1	2014
11:26:14	82.80	82.90	82.80	+0.10	1	2013
11:26:13	82.80	82.90	82.80	+0.10	1	2012
11:22:37	82.70	82.80	82.80	+0.10	2	2011
11:22:04	82.80	82.90	82.80	+0.10	2	2009
11:21:28	82.80	82.90	82.80	+0.10	1	2007
11:21:16	82.80	82.90	82.80	+0.10	1	2006
11:21:05	82.80	82.90	82.80	+0.10	1	2005
11:20:35	82.70	82.80	82.80	+0.10	1	2004
11:19:59	82.70	82.80	82.80	+0.10	6	2003
11:18:55	82.70	82.80	82.80	+0.10	1	1997
11:18:55	82.70	82.80	82.80	+0.10	1	1996
11:18:19	82.80	82.90	82.70	0	9	1995
11:18:19	82.80	82.90	82.80	+0.10	3	1986
11:17:23	82.80	82.90	82.80	+0.10	1	1983
11:14:35	82.80	82.90	82.90	+0.20	3	1982
11:14:22	82.80	82.90	82.80	+0.10	1	1979
11:14:22	82.70	82.80	82.80	+0.10	12	1978
11:14:22	82.80	82.90	82.80	+0.10	2	1966
11:14:09	82.80	82.90	82.80	+0.10	1	1964
11:13:29	82.70	82.80	82.80	+0.10	2	1963
11:13:05	82.70	82.80	82.80	+0.10	1	1961
11:12:59	82.70	82.90	82.90	+0.20	1	1960
11:12:59	82.80	82.90	82.80	+0.10	1	1959
11:12:54	82.80	82.90	82.80	+0.10	1	1958
11:12:44	82.90	83.00	82.90	+0.20	2	1957
11:12:41	82.90	83.00	82.90	+0.20	2	1955
11:12:25	82.90	83.00	82.90	+0.20	1	1953
11:12:17	83.00	83.10	83.00	+0.30	6	1952
11:12:05	83.00	83.10	83.00	+0.30	1	1946
11:11:57	83.00	83.10	83.00	+0.30	1	1945
11:11:04	83.10	83.20	83.10	+0.40	2	1944
11:09:21	83.20	83.30	83.20	+0.50	1	1942
11:08:21	83.20	83.30	83.30	+0.60	1	1941
11:07:27	83.20	83.30	83.30	+0.60	1	1940
11:07:24	83.20	83.30	83.20	+0.50	2	1939
11:07:13	83.20	83.30	83.20	+0.50	1	1937
11:07:11	83.20	83.30	83.20	+0.50	1	1936
11:06:08	83.20	83.30	83.20	+0.50	1	1935
11:03:59	83.10	83.20	83.20	+0.50	8	1934
11:00:40	83.20	83.30	83.20	+0.50	1	1926
11:00:37	83.20	83.30	83.20	+0.50	2	1925
11:00:30	83.20	83.30	83.30	+0.60	1	1923
11:00:19	83.20	83.30	83.30	+0.60	1	1922
10:59:42	83.20	83.30	83.20	+0.50	1	1921
10:59:16	83.20	83.30	83.20	+0.50	1	1920
10:59:06	83.10	83.20	83.20	+0.50	2	1919
10:58:02	83.00	83.10	83.10	+0.40	1	1917
10:57:56	83.00	83.10	83.00	+0.30	1	1916
10:56:00	83.00	83.10	83.00	+0.30	2	1915
10:53:04	83.00	83.20	83.00	+0.30	1	1913
10:52:13	83.00	83.10	83.00	+0.30	2	1912
10:51:05	83.00	83.10	83.10	+0.40	3	1910
10:50:51	83.00	83.10	83.00	+0.30	1	1907
10:50:49	83.00	83.10	83.00	+0.30	1	1906
10:50:32	83.00	83.10	83.00	+0.30	4	1905
10:50:16	83.00	83.10	83.00	+0.30	1	1901
10:49:58	83.00	83.20	83.00	+0.30	1	1900
10:49:32	83.10	83.20	83.10	+0.40	20	1899
10:48:30	83.10	83.20	83.20	+0.50	1	1879
10:48:06	83.20	83.30	83.20	+0.50	3	1878
10:47:55	83.20	83.30	83.20	+0.50	2	1875
10:46:25	83.30	83.40	83.30	+0.60	6	1873
10:45:37	83.20	83.30	83.30	+0.60	4	1867
10:44:08	83.20	83.40	83.20	+0.50	1	1863
10:43:27	83.40	83.50	83.20	+0.50	6	1862
10:43:27	83.40	83.50	83.30	+0.60	6	1856
10:43:27	83.40	83.50	83.40	+0.70	3	1850
10:43:04	83.30	83.40	83.40	+0.70	1	1847
10:42:27	83.30	83.40	83.40	+0.70	2	1846
10:42:11	83.30	83.50	83.30	+0.60	1	1844
10:42:05	83.30	83.50	83.30	+0.60	1	1843
10:41:16	83.30	83.50	83.30	+0.60	1	1842
10:41:16	83.30	83.50	83.30	+0.60	1	1841
10:40:46	83.30	83.50	83.50	+0.80	1	1840
10:40:42	83.30	83.50	83.50	+0.80	2	1839
10:39:21	83.40	83.50	83.50	+0.80	1	1837
10:39:16	83.50	83.60	83.50	+0.80	2	1836
10:38:51	83.40	83.50	83.50	+0.80	1	1834
10:38:32	83.40	83.50	83.50	+0.80	6	1833
10:38:32	83.40	83.50	83.50	+0.80	4	1827
10:38:32	83.30	83.40	83.40	+0.70	2	1823
10:38:02	83.20	83.30	83.30	+0.60	3	1821
10:37:25	83.30	83.40	83.30	+0.60	9	1818
10:36:21	83.20	83.30	83.30	+0.60	1	1809
10:35:58	83.20	83.30	83.20	+0.50	4	1808
10:35:42	83.20	83.30	83.30	+0.60	1	1804
10:35:15	83.20	83.30	83.30	+0.60	1	1803
10:34:05	83.30	83.40	83.30	+0.60	1	1802
10:33:01	83.40	83.50	83.40	+0.70	1	1801
10:32:26	83.20	83.40	83.40	+0.70	1	1800
10:31:42	83.30	83.40	83.40	+0.70	2	1799
10:31:15	83.40	83.50	83.20	+0.50	2	1797
10:31:15	83.40	83.50	83.30	+0.60	11	1795
10:31:15	83.40	83.50	83.40	+0.70	2	1784
10:31:00	83.50	83.60	83.50	+0.80	1	1782
10:30:55	83.50	83.60	83.50	+0.80	1	1781
10:30:37	83.50	83.60	83.50	+0.80	1	1780
10:30:08	83.40	83.50	83.50	+0.80	4	1779
10:28:53	83.30	83.40	83.40	+0.70	2	1775
10:28:53	83.30	83.40	83.40	+0.70	1	1773
10:28:49	83.30	83.40	83.40	+0.70	1	1772
10:28:47	83.30	83.40	83.40	+0.70	1	1771
10:28:37	83.40	83.50	83.40	+0.70	1	1770
10:28:34	83.40	83.50	83.50	+0.80	1	1769
10:26:34	83.30	83.40	83.40	+0.70	1	1768
10:25:39	83.30	83.40	83.40	+0.70	1	1767
10:24:52	83.40	83.50	83.40	+0.70	3	1766
10:21:54	83.40	83.50	83.50	+0.80	10	1763
10:21:50	83.40	83.50	83.50	+0.80	1	1753
10:21:19	83.40	83.50	83.50	+0.80	7	1752
10:20:59	83.30	83.40	83.40	+0.70	1	1745
10:20:23	83.20	83.30	83.40	+0.70	9	1744
10:20:23	83.20	83.30	83.30	+0.60	3	1735
10:18:55	83.30	83.40	83.30	+0.60	2	1732
10:17:07	83.20	83.30	83.30	+0.60	4	1730
10:15:50	83.30	83.40	83.30	+0.60	1	1726
10:15:30	83.30	83.40	83.30	+0.60	1	1725
10:14:39	83.40	83.50	83.40	+0.70	2	1724
10:14:13	83.40	83.50	83.40	+0.70	1	1722
10:13:33	83.40	83.50	83.40	+0.70	1	1721
10:13:33	83.30	83.40	83.40	+0.70	1	1720
10:13:33	83.20	83.30	83.30	+0.60	25	1719
10:12:22	83.30	83.40	83.30	+0.60	1	1694
10:11:54	83.40	83.50	83.40	+0.70	6	1693
10:11:54	83.40	83.50	83.40	+0.70	3	1687
10:11:21	83.50	83.60	83.50	+0.80	1	1684
10:11:21	83.40	83.50	83.50	+0.80	5	1683
10:09:56	83.40	83.50	83.50	+0.80	2	1678
10:09:25	83.20	83.40	83.40	+0.70	1	1676
10:08:17	83.30	83.50	83.30	+0.60	4	1675
10:08:17	83.30	83.50	83.30	+0.60	2	1671
10:08:03	83.30	83.50	83.30	+0.60	1	1669
10:07:50	83.40	83.60	83.40	+0.70	2	1668
10:07:06	83.40	83.50	83.40	+0.70	1	1666
10:07:06	83.50	83.60	83.50	+0.80	3	1665
10:06:13	83.60	83.70	83.60	+0.90	2	1662
10:05:48	83.60	83.70	83.80	+1.10	1	1660
10:05:48	83.60	83.70	83.70	+1.00	1	1659
10:05:48	83.70	83.80	83.70	+1.00	4	1658
10:05:39	83.70	83.80	83.80	+1.10	3	1654
10:05:37	83.70	83.80	83.70	+1.00	1	1651
10:05:16	83.60	83.70	83.70	+1.00	8	1650
10:05:16	83.60	83.70	83.70	+1.00	1	1642
10:05:16	83.60	83.70	83.70	+1.00	4	1641
10:05:15	83.60	83.70	83.70	+1.00	18	1637
10:05:15	83.60	83.70	83.70	+1.00	2	1619
10:05:15	83.50	83.60	83.60	+0.90	26	1617
10:05:15	83.40	83.50	83.50	+0.80	13	1591
10:05:06	83.30	83.50	83.50	+0.80	7	1578
10:05:04	83.40	83.50	83.40	+0.70	2	1571
10:04:31	83.30	83.40	83.40	+0.70	5	1569
10:04:20	83.30	83.40	83.40	+0.70	2	1564
10:04:04	83.30	83.40	83.40	+0.70	1	1562
10:03:28	83.20	83.30	83.40	+0.70	1	1561
10:03:28	83.20	83.30	83.30	+0.60	4	1560
10:02:33	83.20	83.30	83.30	+0.60	1	1556
10:01:24	83.10	83.20	83.20	+0.50	6	1555
10:01:24	83.00	83.10	83.10	+0.40	5	1549
10:01:24	82.90	83.00	83.00	+0.30	1	1544
10:01:18	83.00	83.10	83.00	+0.30	2	1543
10:01:13	82.90	83.00	83.00	+0.30	3	1541
09:59:54	83.00	83.10	83.00	+0.30	1	1538
09:59:37	83.00	83.10	83.00	+0.30	2	1537
09:59:36	83.00	83.10	83.00	+0.30	3	1535
09:59:36	83.00	83.10	83.00	+0.30	4	1532
09:59:05	83.10	83.20	83.10	+0.40	1	1528
09:58:47	83.00	83.10	83.10	+0.40	2	1527
09:58:33	83.00	83.10	83.10	+0.40	2	1525
09:57:34	83.10	83.20	83.10	+0.40	1	1523
09:57:31	83.10	83.20	83.10	+0.40	1	1522
09:57:13	83.10	83.20	83.10	+0.40	1	1521
09:56:51	83.00	83.10	83.10	+0.40	2	1520
09:56:49	83.10	83.20	83.10	+0.40	1	1518
09:56:20	83.00	83.10	83.10	+0.40	1	1517
09:55:13	83.10	83.20	83.10	+0.40	3	1516
09:54:17	83.00	83.20	83.20	+0.50	1	1513
09:54:16	82.90	83.00	83.00	+0.30	1	1512
09:53:30	82.60	82.70	82.70	0	9	1511
09:53:30	82.70	82.80	82.70	0	4	1502
09:53:27	82.60	82.70	82.70	0	1	1498
09:53:27	82.50	82.60	82.60	-0.10	23	1497
09:53:27	82.60	82.80	82.60	-0.10	4	1474
09:53:24	82.60	82.80	82.60	-0.10	2	1470
09:53:24	82.60	82.70	82.70	0	4	1468
09:53:24	82.60	82.70	82.70	0	2	1464
09:53:24	82.50	82.60	82.60	-0.10	2	1462
09:53:24	82.70	82.80	82.60	-0.10	4	1460
09:53:24	82.70	82.80	82.70	0	8	1456
09:53:20	82.80	82.90	82.80	+0.10	2	1448
09:53:16	82.90	83.00	82.90	+0.20	1	1446
09:53:10	83.00	83.10	83.00	+0.30	23	1445
09:53:10	83.10	83.20	83.10	+0.40	6	1422
09:53:06	83.10	83.20	83.20	+0.50	2	1416
09:53:06	83.20	83.40	83.20	+0.50	3	1414
09:53:02	83.10	83.20	83.20	+0.50	8	1411
09:53:02	83.10	83.20	83.20	+0.50	5	1403
09:53:02	83.20	83.40	83.20	+0.50	7	1398
09:52:33	83.20	83.40	83.20	+0.50	1	1391
09:52:29	83.10	83.20	83.20	+0.50	1	1390
09:51:58	83.20	83.40	83.20	+0.50	2	1389
09:51:22	83.30	83.40	83.30	+0.60	1	1387
09:51:22	83.30	83.40	83.30	+0.60	1	1386
09:51:10	83.30	83.40	83.40	+0.70	1	1385
09:50:47	83.40	83.50	83.40	+0.70	1	1384
09:50:30	83.30	83.40	83.40	+0.70	1	1383
09:50:23	83.40	83.50	83.40	+0.70	2	1382
09:50:22	83.40	83.50	83.40	+0.70	2	1380
09:50:06	83.40	83.50	83.50	+0.80	1	1378
09:50:00	83.50	83.60	83.50	+0.80	2	1377
09:49:36	83.50	83.60	83.50	+0.80	1	1375
09:49:36	83.50	83.60	83.50	+0.80	3	1374
09:49:34	83.40	83.50	83.50	+0.80	1	1371
09:49:33	83.40	83.50	83.40	+0.70	1	1370
09:49:33	83.40	83.50	83.50	+0.80	1	1369
09:49:27	83.40	83.50	83.50	+0.80	1	1368
09:49:23	83.40	83.50	83.50	+0.80	10	1367
09:49:00	83.20	83.30	83.40	+0.70	4	1357
09:49:00	83.20	83.30	83.30	+0.60	6	1353
09:48:45	83.10	83.20	83.20	+0.50	10	1347
09:48:45	83.10	83.20	83.20	+0.50	2	1337
09:48:34	83.10	83.20	83.10	+0.40	1	1335
09:48:34	83.00	83.10	83.10	+0.40	12	1334
09:48:34	83.00	83.10	83.10	+0.40	4	1322
09:48:34	83.00	83.10	83.10	+0.40	3	1318
09:48:34	83.10	83.20	83.10	+0.40	1	1315
09:48:04	83.00	83.10	83.10	+0.40	1	1314
09:47:10	83.00	83.10	83.10	+0.40	1	1313
09:47:06	83.00	83.10	83.00	+0.30	1	1312
09:47:05	83.00	83.10	83.00	+0.30	1	1311
09:46:45	83.00	83.10	83.00	+0.30	1	1310
09:46:16	83.00	83.10	83.10	+0.40	1	1309
09:46:10	83.00	83.10	83.10	+0.40	1	1308
09:46:02	83.10	83.20	83.10	+0.40	1	1307
09:45:53	83.10	83.20	83.10	+0.40	1	1306
09:45:43	83.20	83.30	83.20	+0.50	3	1305
09:44:48	83.20	83.30	83.30	+0.60	1	1302
09:44:46	83.10	83.20	83.20	+0.50	1	1301
09:44:27	83.20	83.30	83.20	+0.50	1	1300
09:44:18	83.20	83.30	83.20	+0.50	1	1299
09:43:59	83.10	83.20	83.20	+0.50	1	1298
09:43:59	83.10	83.20	83.20	+0.50	2	1297
09:43:45	83.20	83.30	83.20	+0.50	3	1295
09:43:36	83.30	83.40	83.30	+0.60	11	1292
09:43:11	83.40	83.50	83.40	+0.70	1	1281
09:43:06	83.40	83.50	83.40	+0.70	1	1280
09:42:51	83.40	83.50	83.40	+0.70	1	1279
09:42:47	83.40	83.50	83.40	+0.70	1	1278
09:42:25	83.40	83.50	83.40	+0.70	1	1277
09:41:47	83.40	83.50	83.40	+0.70	1	1276
09:41:39	83.30	83.40	83.40	+0.70	8	1275
09:41:39	83.30	83.40	83.40	+0.70	5	1267
09:41:39	83.40	83.60	83.40	+0.70	12	1262
09:41:34	83.40	83.50	83.50	+0.80	5	1250
09:41:30	83.40	83.50	83.40	+0.70	1	1245
09:41:29	83.40	83.50	83.40	+0.70	1	1244
09:41:27	83.40	83.50	83.40	+0.70	1	1243
09:41:20	83.40	83.50	83.40	+0.70	1	1242
09:41:20	83.40	83.50	83.40	+0.70	1	1241
09:41:13	83.40	83.50	83.40	+0.70	1	1240
09:41:10	83.40	83.50	83.50	+0.80	1	1239
09:40:46	83.50	83.60	83.50	+0.80	1	1238
09:40:44	83.50	83.60	83.50	+0.80	1	1237
09:40:44	83.50	83.60	83.50	+0.80	1	1236
09:40:32	83.50	83.60	83.50	+0.80	1	1235
09:40:32	83.50	83.60	83.50	+0.80	1	1234
09:40:16	83.50	83.60	83.50	+0.80	1	1233
09:40:13	83.50	83.60	83.50	+0.80	1	1232
09:40:09	83.50	83.60	83.50	+0.80	1	1231
09:40:01	83.50	83.60	83.60	+0.90	1	1230
09:40:00	83.50	83.60	83.60	+0.90	1	1229
09:39:55	83.50	83.70	83.70	+1.00	1	1228
09:39:53	83.50	83.70	83.70	+1.00	2	1227
09:39:41	83.50	83.70	83.70	+1.00	1	1225
09:39:33	83.50	83.70	83.50	+0.80	1	1224
09:39:32	83.60	83.70	83.60	+0.90	1	1223
09:39:32	83.60	83.70	83.60	+0.90	1	1222
09:39:29	83.50	83.60	83.60	+0.90	1	1221
09:39:09	83.50	83.60	83.60	+0.90	1	1220
09:39:07	83.50	83.60	83.60	+0.90	1	1219
09:38:58	83.60	83.70	83.60	+0.90	1	1218
09:38:55	83.50	83.70	83.70	+1.00	1	1217
09:38:48	83.50	83.70	83.70	+1.00	2	1216
09:38:47	83.60	83.70	83.60	+0.90	1	1214
09:38:47	83.60	83.70	83.60	+0.90	1	1213
09:38:45	83.60	83.70	83.60	+0.90	1	1212
09:38:37	83.60	83.70	83.60	+0.90	1	1211
09:38:33	83.60	83.70	83.60	+0.90	1	1210
09:38:26	83.60	83.70	83.60	+0.90	1	1209
09:38:24	83.60	83.70	83.70	+1.00	1	1208
09:38:22	83.60	83.70	83.70	+1.00	1	1207
09:38:16	83.60	83.70	83.70	+1.00	5	1206
09:38:16	83.60	83.70	83.70	+1.00	6	1201
09:38:16	83.50	83.60	83.60	+0.90	16	1195
09:38:16	83.40	83.50	83.50	+0.80	15	1179
09:38:16	83.40	83.50	83.50	+0.80	3	1164
09:38:15	83.30	83.40	83.40	+0.70	5	1161
09:38:15	83.30	83.40	83.40	+0.70	5	1156
09:38:07	83.30	83.40	83.30	+0.60	1	1151
09:37:54	83.30	83.40	83.30	+0.60	1	1150
09:37:44	83.30	83.40	83.30	+0.60	1	1149
09:37:27	83.20	83.30	83.30	+0.60	3	1148
09:37:27	83.30	83.40	83.30	+0.60	2	1145
09:37:26	83.20	83.30	83.30	+0.60	2	1143
09:37:26	83.20	83.30	83.30	+0.60	3	1141
09:37:24	83.20	83.30	83.20	+0.50	1	1138
09:37:23	83.30	83.40	83.30	+0.60	2	1137
09:37:22	83.30	83.40	83.30	+0.60	2	1135
09:37:19	83.20	83.30	83.30	+0.60	7	1133
09:37:19	83.20	83.30	83.30	+0.60	2	1126
09:37:19	83.20	83.30	83.20	+0.50	1	1124
09:37:19	83.20	83.30	83.20	+0.50	1	1123
09:36:55	83.10	83.20	83.20	+0.50	1	1122
09:36:55	83.10	83.20	83.30	+0.60	6	1121
09:36:55	83.10	83.20	83.20	+0.50	4	1115
09:36:42	83.10	83.20	83.20	+0.50	10	1111
09:36:34	83.10	83.20	83.10	+0.40	2	1101
09:36:32	83.20	83.30	83.20	+0.50	1	1099
09:36:17	83.20	83.30	83.20	+0.50	1	1098
09:36:16	83.10	83.20	83.20	+0.50	2	1097
09:36:09	83.10	83.20	83.10	+0.40	1	1095
09:36:06	83.00	83.10	83.10	+0.40	4	1094
09:36:01	83.00	83.10	83.10	+0.40	1	1090
09:36:00	83.10	83.20	83.10	+0.40	5	1089
09:35:57	83.10	83.20	83.10	+0.40	2	1084
09:35:49	83.10	83.30	83.30	+0.60	1	1082
09:35:49	83.20	83.30	83.20	+0.50	3	1081
09:35:49	83.20	83.30	83.20	+0.50	1	1078
09:35:46	83.20	83.30	83.20	+0.50	2	1077
09:35:40	83.20	83.30	83.20	+0.50	1	1075
09:35:27	83.20	83.40	83.40	+0.70	1	1074
09:35:23	83.30	83.50	83.30	+0.60	4	1073
09:35:20	83.30	83.40	83.40	+0.70	1	1069
09:35:18	83.30	83.40	83.40	+0.70	1	1068
09:35:18	83.40	83.50	83.40	+0.70	6	1067
09:35:18	83.40	83.50	83.50	+0.80	1	1061
09:35:16	83.40	83.50	83.50	+0.80	1	1060
09:35:15	83.40	83.50	83.50	+0.80	1	1059
09:35:13	83.40	83.50	83.50	+0.80	1	1058
09:35:12	83.40	83.50	83.50	+0.80	1	1057
09:35:11	83.40	83.50	83.50	+0.80	10	1056
09:35:05	83.40	83.50	83.50	+0.80	1	1046
09:35:04	83.40	83.50	83.50	+0.80	1	1045
09:35:00	83.30	83.40	83.40	+0.70	1	1044
09:35:00	83.30	83.40	83.40	+0.70	15	1043
09:35:00	83.20	83.30	83.30	+0.60	2	1028
09:35:00	83.10	83.20	83.30	+0.60	13	1026
09:35:00	83.10	83.20	83.20	+0.50	5	1013
09:34:59	83.10	83.20	83.20	+0.50	1	1008
09:34:47	83.10	83.20	83.20	+0.50	2	1007
09:34:46	83.20	83.30	83.10	+0.40	3	1005
09:34:46	83.20	83.30	83.20	+0.50	1	1002
09:34:36	83.10	83.20	83.20	+0.50	1	1001
09:34:36	83.20	83.30	83.20	+0.50	1	1000
09:34:33	83.20	83.30	83.20	+0.50	2	999
09:34:29	83.10	83.20	83.20	+0.50	10	997
09:34:28	83.10	83.20	83.20	+0.50	1	987
09:34:20	83.10	83.20	83.10	+0.40	1	986
09:34:15	83.10	83.20	83.10	+0.40	1	985
09:34:12	83.10	83.20	83.20	+0.50	1	984
09:34:11	83.10	83.20	83.20	+0.50	1	983
09:34:10	83.10	83.20	83.20	+0.50	2	982
09:34:09	83.10	83.20	83.20	+0.50	1	980
09:34:07	83.10	83.20	83.20	+0.50	1	979
09:34:06	83.10	83.20	83.10	+0.40	1	978
09:34:02	83.10	83.20	83.20	+0.50	2	977
09:33:49	83.00	83.20	83.20	+0.50	1	975
09:33:47	83.10	83.20	83.10	+0.40	1	974
09:33:43	83.00	83.10	83.10	+0.40	5	973
09:33:43	83.00	83.10	83.10	+0.40	2	968
09:33:43	83.00	83.10	83.10	+0.40	6	966
09:33:43	83.00	83.10	83.10	+0.40	1	960
09:33:43	82.90	83.00	83.00	+0.30	119	959
09:33:43	82.90	83.00	83.00	+0.30	4	840
09:33:43	82.80	82.90	82.90	+0.20	13	836
09:33:43	82.70	82.80	82.80	+0.10	7	823
09:33:18	82.60	82.70	82.70	0	3	816
09:33:08	82.40	82.60	82.60	-0.10	1	813
09:31:30	82.60	82.70	82.60	-0.10	1	812
09:31:26	82.70	82.80	82.70	0	2	811
09:31:26	82.70	82.80	82.70	0	3	809
09:31:19	82.70	82.80	82.70	0	1	806
09:30:43	82.50	82.60	82.60	-0.10	2	805
09:30:43	82.40	82.50	82.50	-0.20	2	803
09:30:23	82.00	82.10	82.10	-0.60	1	801
09:30:21	82.00	82.10	82.00	-0.70	1	800
09:30:20	82.00	82.10	82.10	-0.60	2	799
09:30:15	82.00	82.10	82.10	-0.60	1	797
09:30:04	82.00	82.10	82.00	-0.70	3	796
09:29:50	82.00	82.10	82.10	-0.60	1	793
09:29:37	81.90	82.00	82.00	-0.70	4	792
09:29:30	82.00	82.10	82.00	-0.70	1	788
09:29:24	82.00	82.10	82.00	-0.70	1	787
09:29:18	82.00	82.10	81.90	-0.80	1	786
09:29:18	82.00	82.10	82.00	-0.70	1	785
09:29:18	82.00	82.10	82.00	-0.70	3	784
09:28:50	81.90	82.00	82.00	-0.70	1	781
09:28:08	82.00	82.10	82.00	-0.70	13	780
09:28:04	82.00	82.20	82.00	-0.70	10	767
09:28:02	82.00	82.20	82.00	-0.70	2	757
09:28:01	82.10	82.30	82.10	-0.60	12	755
09:27:59	82.20	82.60	82.20	-0.50	4	743
09:27:58	82.20	82.30	82.20	-0.50	28	739
09:27:45	82.30	82.50	82.30	-0.40	2	711
09:27:23	82.40	82.60	82.40	-0.30	1	709
09:27:07	82.30	82.40	82.40	-0.30	2	708
09:27:04	82.30	82.40	82.30	-0.40	1	706
09:26:08	82.20	82.30	82.30	-0.40	1	705
09:25:47	82.30	82.40	82.30	-0.40	4	704
09:25:29	82.30	82.40	82.30	-0.40	1	700
09:25:03	82.40	82.60	82.40	-0.30	1	699
09:24:29	82.50	82.80	82.50	-0.20	1	698
09:24:27	82.40	82.80	82.80	+0.10	1	697
09:24:02	82.30	82.40	82.40	-0.30	1	696
09:24:01	82.30	82.50	82.50	-0.20	2	695
09:23:42	82.30	82.50	82.60	-0.10	4	693
09:23:42	82.30	82.50	82.50	-0.20	1	689
09:23:34	82.50	82.60	82.50	-0.20	1	688
09:23:23	82.30	82.60	82.60	-0.10	1	687
09:22:57	82.50	82.60	82.50	-0.20	1	686
09:22:55	82.40	82.60	82.40	-0.30	1	685
09:22:55	82.50	82.80	82.50	-0.20	6	684
09:22:51	82.70	82.80	82.70	0	2	678
09:22:51	82.70	82.80	82.70	0	5	676
09:22:51	82.70	82.80	82.70	0	1	671
09:22:33	82.70	82.80	82.70	0	2	670
09:22:16	82.70	82.80	82.70	0	1	668
09:22:13	82.80	82.90	82.80	+0.10	4	667
09:22:02	82.50	82.80	82.80	+0.10	7	663
09:21:49	82.70	82.80	82.70	0	3	656
09:21:11	82.70	82.90	82.70	0	1	653
09:21:09	82.50	82.70	82.70	0	3	652
09:21:02	82.70	82.80	82.70	0	2	649
09:21:01	82.70	82.90	82.70	0	1	647
09:20:29	82.70	82.80	82.80	+0.10	5	646
09:20:21	82.70	82.80	82.70	0	1	641
09:19:46	82.50	82.70	82.70	0	4	640
09:19:31	82.50	82.70	82.70	0	1	636
09:19:27	82.50	82.70	82.50	-0.20	1	635
09:19:21	82.50	82.70	82.50	-0.20	2	634
09:19:16	82.40	82.50	82.50	-0.20	1	632
09:19:07	82.50	82.70	82.50	-0.20	1	631
09:19:06	82.50	82.70	82.70	0	1	630
09:18:59	82.40	82.60	82.60	-0.10	3	629
09:18:59	82.40	82.60	82.60	-0.10	2	626
09:18:54	82.40	82.60	82.60	-0.10	1	624
09:18:37	82.30	82.40	82.40	-0.30	1	623
09:18:25	82.30	82.40	82.30	-0.40	1	622
09:18:16	82.20	82.30	82.30	-0.40	1	621
09:18:16	82.20	82.30	82.20	-0.50	2	620
09:17:43	82.10	82.30	82.10	-0.60	1	618
09:17:38	82.10	82.30	82.10	-0.60	1	617
09:16:59	82.30	82.40	82.30	-0.40	5	616
09:16:40	82.40	82.50	82.40	-0.30	1	611
09:16:08	82.40	82.50	82.50	-0.20	1	610
09:16:03	82.30	82.50	82.50	-0.20	1	609
09:15:59	82.30	82.50	82.50	-0.20	1	608
09:15:59	82.50	82.60	82.50	-0.20	2	607
09:15:40	82.50	82.60	82.50	-0.20	2	605
09:15:16	82.50	82.60	82.50	-0.20	1	603
09:15:11	82.50	82.60	82.50	-0.20	5	602
09:15:00	82.50	82.60	82.50	-0.20	1	597
09:14:59	82.40	82.50	82.40	-0.30	1	596
09:14:53	82.50	82.60	82.50	-0.20	2	595
09:14:53	82.50	82.70	82.50	-0.20	3	593
09:14:52	82.60	82.70	82.60	-0.10	1	590
09:14:52	82.60	82.70	82.60	-0.10	3	589
09:14:52	82.60	82.70	82.60	-0.10	9	586
09:14:48	82.70	82.80	82.70	0	5	577
09:14:48	82.80	82.90	82.80	+0.10	18	572
09:14:43	82.90	83.00	82.90	+0.20	2	554
09:14:17	82.90	83.00	83.00	+0.30	1	552
09:14:12	82.90	83.00	83.00	+0.30	1	551
09:13:56	82.90	83.00	83.00	+0.30	1	550
09:13:52	82.90	83.00	83.00	+0.30	3	549
09:13:47	82.90	83.00	83.00	+0.30	1	546
09:13:10	83.00	83.10	83.00	+0.30	8	545
09:13:07	83.00	83.10	83.00	+0.30	1	537
09:13:07	82.90	83.00	83.00	+0.30	1	536
09:12:49	82.90	83.10	82.90	+0.20	4	535
09:12:16	82.80	82.90	82.90	+0.20	1	531
09:11:54	82.90	83.10	82.90	+0.20	4	530
09:11:50	83.00	83.10	83.00	+0.30	1	526
09:11:49	83.00	83.10	83.00	+0.30	1	525
09:11:49	83.00	83.10	83.00	+0.30	1	524
09:11:38	83.00	83.10	83.00	+0.30	1	523
09:11:35	82.90	83.10	83.10	+0.40	1	522
09:11:34	83.00	83.20	82.90	+0.20	1	521
09:11:34	83.00	83.20	83.00	+0.30	1	520
09:11:26	83.00	83.10	83.10	+0.40	1	519
09:11:14	82.90	83.10	83.10	+0.40	1	518
09:11:03	82.90	83.10	83.10	+0.40	1	517
09:10:57	83.00	83.20	83.00	+0.30	1	516
09:10:57	82.80	83.00	83.00	+0.30	14	515
09:10:51	82.90	83.00	82.90	+0.20	2	501
09:10:30	83.20	83.30	83.20	+0.50	2	499
09:10:30	83.00	83.20	83.20	+0.50	8	497
09:10:30	83.10	83.20	83.10	+0.40	1	489
09:10:30	83.10	83.20	83.10	+0.40	2	488
09:10:30	83.10	83.20	83.10	+0.40	1	486
09:10:28	83.10	83.20	83.10	+0.40	1	485
09:10:24	83.00	83.10	83.10	+0.40	1	484
09:10:21	83.10	83.20	83.10	+0.40	2	483
09:10:19	83.10	83.20	83.20	+0.50	1	481
09:10:18	83.10	83.20	83.10	+0.40	1	480
09:10:17	83.10	83.20	83.20	+0.50	1	479
09:10:04	83.10	83.20	83.10	+0.40	1	478
09:09:57	83.10	83.20	83.10	+0.40	1	477
09:09:55	82.90	83.00	83.00	+0.30	1	476
09:09:49	82.80	83.00	83.10	+0.40	1	475
09:09:49	82.80	83.00	83.00	+0.30	2	474
09:09:47	82.80	82.90	82.90	+0.20	2	472
09:09:47	82.80	82.90	82.90	+0.20	2	470
09:09:38	82.70	82.80	82.80	+0.10	4	468
09:09:38	82.70	82.80	82.80	+0.10	1	464
09:09:38	82.70	82.80	82.80	+0.10	4	463
09:09:38	82.70	82.80	82.80	+0.10	1	459
09:09:36	82.70	82.80	82.80	+0.10	1	458
09:09:26	82.70	82.80	82.80	+0.10	1	457
09:09:11	82.70	82.80	82.80	+0.10	1	456
09:09:04	82.80	82.90	82.80	+0.10	7	455
09:09:01	82.80	82.90	82.90	+0.20	2	448
09:08:51	82.80	82.90	82.80	+0.10	2	446
09:08:51	82.60	82.70	82.80	+0.10	4	444
09:08:51	82.60	82.70	82.70	0	2	440
09:08:45	82.60	82.70	82.70	0	1	438
09:08:43	82.60	82.70	82.70	0	1	437
09:08:33	82.60	82.80	82.80	+0.10	2	436
09:08:32	82.70	82.80	82.70	0	1	434
09:08:29	82.70	82.80	82.70	0	1	433
09:08:25	82.60	82.90	82.90	+0.20	1	432
09:08:24	82.60	82.80	82.80	+0.10	1	431
09:08:20	82.60	82.90	82.90	+0.20	2	430
09:08:20	82.60	82.80	82.80	+0.10	2	428
09:08:19	82.70	82.80	82.70	0	2	426
09:08:19	82.80	82.90	82.80	+0.10	11	424
09:08:09	82.80	82.90	82.90	+0.20	1	413
09:08:07	82.80	82.90	82.80	+0.10	1	412
09:08:00	82.90	83.00	82.90	+0.20	7	411
09:08:00	82.90	83.00	82.90	+0.20	2	404
09:07:59	83.00	83.10	83.00	+0.30	1	402
09:07:59	82.90	83.00	83.00	+0.30	1	401
09:07:57	82.90	83.00	83.00	+0.30	1	400
09:07:57	82.90	83.00	83.00	+0.30	2	399
09:07:57	82.90	83.00	83.00	+0.30	6	397
09:07:52	82.90	83.00	83.00	+0.30	1	391
09:07:51	82.90	83.00	83.00	+0.30	1	390
09:07:49	82.90	83.00	83.00	+0.30	2	389
09:07:47	82.90	83.00	82.90	+0.20	1	387
09:07:46	82.90	83.00	83.00	+0.30	1	386
09:07:40	82.90	83.00	82.90	+0.20	1	385
09:07:37	82.80	83.00	83.00	+0.30	1	384
09:07:36	82.90	83.00	82.90	+0.20	2	383
09:07:33	82.80	82.90	82.90	+0.20	1	381
09:07:32	82.70	82.90	82.90	+0.20	1	380
09:07:29	82.70	82.90	82.90	+0.20	1	379
09:07:24	82.70	82.90	82.90	+0.20	2	378
09:07:24	82.70	82.90	82.90	+0.20	1	376
09:07:23	82.60	82.90	82.90	+0.20	1	375
09:07:18	82.60	82.90	82.90	+0.20	1	374
09:07:17	82.80	83.00	82.80	+0.10	8	373
09:07:16	82.90	83.00	82.90	+0.20	2	365
09:07:14	82.80	82.90	82.90	+0.20	1	363
09:07:13	82.90	83.00	82.90	+0.20	1	362
09:06:57	83.00	83.10	83.00	+0.30	1	361
09:06:56	82.80	83.00	83.00	+0.30	1	360
09:06:56	83.00	83.20	83.00	+0.30	2	359
09:06:56	83.00	83.20	83.00	+0.30	1	357
09:06:53	83.00	83.10	83.10	+0.40	1	356
09:06:51	83.00	83.10	83.00	+0.30	1	355
09:06:50	82.70	82.90	83.10	+0.40	2	354
09:06:50	82.70	82.90	83.00	+0.30	5	352
09:06:50	82.70	82.90	82.90	+0.20	3	347
09:06:49	82.70	82.80	82.80	+0.10	1	344
09:06:46	82.70	82.80	82.80	+0.10	1	343
09:06:46	82.60	82.70	82.70	0	1	342
09:06:44	82.50	82.60	82.60	-0.10	1	341
09:06:42	82.50	82.60	82.60	-0.10	1	340
09:06:40	82.50	82.60	82.60	-0.10	1	339
09:06:38	82.50	82.60	82.60	-0.10	1	338
09:06:33	82.30	82.40	82.50	-0.20	8	337
09:06:33	82.30	82.40	82.40	-0.30	6	329
09:06:32	82.20	82.40	82.40	-0.30	1	323
09:06:31	82.30	82.40	82.30	-0.40	1	322
09:06:31	82.30	82.40	82.30	-0.40	1	321
09:06:24	82.20	82.30	82.30	-0.40	1	320
09:06:24	82.20	82.30	82.20	-0.50	1	319
09:05:52	82.10	82.20	82.20	-0.50	4	318
09:05:24	81.90	82.10	82.10	-0.60	1	314
09:05:24	82.00	82.10	82.00	-0.70	8	313
09:05:23	82.10	82.20	82.10	-0.60	1	305
09:05:22	82.10	82.20	82.10	-0.60	1	304
09:05:18	82.00	82.10	82.10	-0.60	1	303
09:05:16	82.10	82.20	82.10	-0.60	1	302
09:05:10	82.10	82.20	82.10	-0.60	1	301
09:05:04	82.10	82.20	82.10	-0.60	1	300
09:05:04	82.00	82.10	82.10	-0.60	1	299
09:05:03	82.00	82.10	82.10	-0.60	1	298
09:05:01	82.00	82.10	82.10	-0.60	2	297
09:04:49	82.00	82.10	82.00	-0.70	1	295
09:04:30	82.10	82.20	82.10	-0.60	1	294
09:04:28	82.10	82.20	82.10	-0.60	1	293
09:04:17	82.20	82.30	82.20	-0.50	1	292
09:04:05	82.10	82.30	82.30	-0.40	1	291
09:04:05	82.00	82.20	82.20	-0.50	7	290
09:04:05	81.90	82.10	82.10	-0.60	3	283
09:03:49	82.10	82.20	82.10	-0.60	1	280
09:03:48	82.00	82.10	82.00	-0.70	1	279
09:03:48	82.00	82.20	82.00	-0.70	10	278
09:03:33	82.10	82.20	82.10	-0.60	1	268
09:03:27	82.10	82.20	82.10	-0.60	1	267
09:03:24	82.00	82.10	82.10	-0.60	1	266
09:03:17	82.10	82.20	82.10	-0.60	2	265
09:03:11	82.00	82.10	82.10	-0.60	1	263
09:03:04	82.10	82.20	82.10	-0.60	1	262
09:02:50	82.10	82.20	82.10	-0.60	1	261
09:02:43	82.00	82.10	82.10	-0.60	1	260
09:02:39	82.00	82.10	82.00	-0.70	1	259
09:02:30	82.00	82.20	82.00	-0.70	1	258
09:02:28	82.00	82.10	82.10	-0.60	1	257
09:02:09	82.10	82.20	82.10	-0.60	4	256
09:02:02	82.10	82.20	82.10	-0.60	2	252
09:01:54	82.10	82.20	82.20	-0.50	1	250
09:01:43	82.00	82.20	82.20	-0.50	1	249
09:01:38	82.10	82.20	82.10	-0.60	1	248
09:01:37	82.10	82.20	82.10	-0.60	5	247
09:01:32	82.20	82.30	82.20	-0.50	1	242
09:01:29	82.20	82.40	82.20	-0.50	1	241
09:01:20	82.30	82.40	82.30	-0.40	1	240
09:01:17	82.10	82.30	82.30	-0.40	2	239
09:01:10	82.20	82.30	82.20	-0.50	1	237
09:01:08	82.10	82.30	82.30	-0.40	1	236
09:01:00	82.20	82.30	82.20	-0.50	1	235
09:00:59	82.20	82.30	82.20	-0.50	3	234
09:00:56	82.20	82.40	82.20	-0.50	1	231
09:00:50	82.20	82.40	82.20	-0.50	1	230
09:00:50	82.20	82.30	82.30	-0.40	1	229
09:00:48	82.20	82.30	82.20	-0.50	4	228
09:00:45	82.30	82.40	82.30	-0.40	1	224
09:00:42	82.20	82.40	82.20	-0.50	1	223
09:00:36	82.20	82.40	82.40	-0.30	1	222
09:00:34	82.20	82.40	82.40	-0.30	1	221
09:00:33	82.30	82.60	82.30	-0.40	3	220
09:00:33	82.40	82.60	82.40	-0.30	3	217
09:00:33	82.30	82.60	82.70	0	3	214
09:00:33	82.30	82.60	82.60	-0.10	2	211
09:00:32	82.30	82.60	82.60	-0.10	1	209
09:00:32	82.30	82.50	82.50	-0.20	1	208
09:00:31	82.50	82.70	82.50	-0.20	3	207
09:00:31	82.50	82.70	82.50	-0.20	1	204
09:00:31	82.50	82.70	82.70	0	1	203
09:00:30	82.50	82.60	82.50	-0.20	1	202
09:00:30	82.50	82.60	82.60	-0.10	1	201
09:00:30	82.50	82.70	82.40	-0.30	3	200
09:00:30	82.50	82.70	82.50	-0.20	1	197
09:00:28	82.50	82.70	82.70	0	1	196
09:00:27	82.50	82.70	82.70	0	1	195
09:00:27	82.50	82.70	82.70	0	1	194
09:00:26	82.60	82.70	82.60	-0.10	4	193
09:00:26	82.70	82.80	82.70	0	1	189
09:00:26	82.60	82.70	82.70	0	1	188
09:00:25	82.70	82.80	82.70	0	1	187
09:00:24	82.70	82.80	82.70	0	2	186
09:00:24	82.40	82.70	82.70	0	2	184
09:00:23	82.60	82.70	82.60	-0.10	1	182
09:00:22	82.60	82.70	82.70	0	1	181
09:00:21	82.40	82.70	82.70	0	1	180
09:00:21	82.60	82.70	82.60	-0.10	1	179
09:00:19	82.40	82.70	82.70	0	1	178
09:00:19	82.40	82.60	82.60	-0.10	2	177
09:00:19	82.40	82.60	82.60	-0.10	1	175
09:00:19	82.40	82.60	82.40	-0.30	1	174
09:00:19	82.40	82.60	82.60	-0.10	1	173
09:00:18	82.50	82.60	82.50	-0.20	1	172
09:00:17	82.50	82.70	82.70	0	10	171
09:00:16	82.60	82.70	82.60	-0.10	1	161
09:00:16	82.60	82.70	82.60	-0.10	1	160
09:00:15	82.40	82.70	82.40	-0.30	1	159
09:00:14	82.50	82.70	82.50	-0.20	3	158
09:00:14	82.50	82.60	82.60	-0.10	1	155
09:00:12	82.30	82.60	82.60	-0.10	1	154
09:00:12	82.40	82.70	82.40	-0.30	1	153
09:00:12	82.20	82.70	82.70	0	1	152
09:00:10	82.40	82.70	82.40	-0.30	3	151
09:00:10	82.50	82.70	82.50	-0.20	1	148
09:00:10	82.50	82.70	82.70	0	3	147
09:00:10	82.40	82.70	82.70	0	1	144
09:00:10	82.40	82.70	82.70	0	1	143
09:00:09	82.40	82.70	82.70	0	1	142
09:00:09	82.40	82.70	82.70	0	1	141
09:00:06	82.40	82.60	82.60	-0.10	1	140
09:00:05	82.40	82.60	82.40	-0.30	1	139
09:00:05	82.20	82.60	82.20	-0.50	1	138
09:00:04	82.20	82.70	82.20	-0.50	1	137
09:00:04	82.40	82.70	82.40	-0.30	3	136
09:00:04	82.40	82.70	82.40	-0.30	3	133
09:00:04	82.50	82.70	82.50	-0.20	3	130
09:00:04	82.50	82.70	82.70	0	1	127
09:00:04	--	--	82.70	0	57	126

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

PChome 購物儲值50,000元

Samsung Galaxy S26 Ultra (12G/512G)

App Store Card $ 3000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

App Store Card $ 1000 - 數位序號

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Samsung Galaxy S25 Ultra (12G/256G)

MyCard 3290點虛擬點數卡

PChome 購物儲值6,000元

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

MyCard 2000點虛擬點數卡

POCO X8 Pro 8G/256G

投資人資金輪動觀望科技股　日...

信驊6月營收13.1億元創新高　伺...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧精測6月營收創新高　南電創同期...
‧查檢麥寮同型起火風機　台電：6...
‧貿聯-KY通過2項募資計畫　支應...

加密貨幣

比特幣BTC	61823.10	1,818.33	3.03%
以太幣ETH	1731.91	122.90	7.64%
瑞波幣XRP	1.11	0.06	5.50%
比特幣現金BCH	226.89	16.65	7.92%
萊特幣LTC	43.31	0.65	1.53%
卡達幣ADA	0.170414	0.02	10.63%
波場幣TRX	0.320645	0.00	1.56%
恆星幣XLM	0.202792	0.01	2.64%

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。