最新《業績》英諾賽科(02577.HK)中期虧損收窄至3.09億人民幣熱門《業績》中創新航(03931.HK)中期純利9.35億人民幣增100.7% 每10股派60分

更新報價

倚強科 (3219) 其他電子業上櫃

87.10 ▲+2.60 +3.08% 1.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.60	2,234	87.10	2	87.20	2	84.50	87.90	82.80	84.50

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	87.10	87.20	87.10	+2.60	2	2234
13:30:00	87.10	87.20	87.10	+2.60	105	2232
13:24:44	87.10	87.20	87.10	+2.60	1	2127
13:24:40	87.20	87.40	87.10	+2.60	1	2126
13:24:40	87.20	87.40	87.20	+2.70	2	2125
13:24:28	87.20	87.40	87.20	+2.70	1	2123
13:24:19	87.10	87.30	87.30	+2.80	1	2122
13:24:08	87.20	87.30	87.20	+2.70	1	2121
13:24:03	87.20	87.30	87.20	+2.70	1	2120
13:23:54	87.20	87.40	87.60	+3.10	4	2119
13:23:54	87.20	87.40	87.50	+3.00	3	2115
13:23:54	87.20	87.40	87.40	+2.90	3	2112
13:23:51	87.20	87.40	87.20	+2.70	1	2109
13:23:36	87.20	87.50	87.50	+3.00	2	2108
13:23:22	87.30	87.50	87.30	+2.80	3	2106
13:23:16	87.40	87.50	87.40	+2.90	3	2103
13:23:06	87.40	87.50	87.50	+3.00	1	2100
13:23:06	87.40	87.50	87.40	+2.90	2	2099
13:23:05	87.40	87.50	87.50	+3.00	1	2097
13:22:53	87.30	87.40	87.40	+2.90	1	2096
13:22:44	87.40	87.50	87.40	+2.90	1	2095
13:22:19	87.30	87.50	87.50	+3.00	1	2094
13:22:13	87.40	87.50	87.40	+2.90	3	2093
13:22:12	87.40	87.50	87.40	+2.90	1	2090
13:22:05	87.40	87.50	87.50	+3.00	1	2089
13:22:02	87.40	87.50	87.50	+3.00	1	2088
13:22:00	87.40	87.50	87.50	+3.00	1	2087
13:21:56	87.40	87.50	87.50	+3.00	2	2086
13:21:52	87.40	87.50	87.50	+3.00	2	2084
13:21:51	87.30	87.50	87.50	+3.00	2	2082
13:21:22	87.10	87.50	87.50	+3.00	12	2080
13:21:20	87.00	87.20	87.20	+2.70	1	2068
13:21:19	87.00	87.30	87.50	+3.00	7	2067
13:21:19	87.00	87.30	87.40	+2.90	2	2060
13:21:19	87.00	87.30	87.30	+2.80	1	2058
13:21:06	87.00	87.20	87.20	+2.70	1	2057
13:20:03	87.00	87.40	87.00	+2.50	1	2056
13:19:59	87.00	87.40	87.40	+2.90	4	2055
13:19:06	87.00	87.50	87.50	+3.00	1	2051
13:18:40	86.90	87.20	87.30	+2.80	2	2050
13:18:40	86.90	87.20	87.20	+2.70	7	2048
13:18:28	86.90	87.00	87.00	+2.50	1	2041
13:18:28	87.00	87.20	87.00	+2.50	1	2040
13:18:26	87.00	87.20	87.00	+2.50	1	2039
13:17:36	86.90	87.20	87.20	+2.70	1	2038
13:17:34	87.10	87.20	87.10	+2.60	1	2037
13:17:27	87.20	87.30	87.20	+2.70	1	2036
13:17:20	87.10	87.30	87.30	+2.80	1	2035
13:17:06	87.00	87.30	87.30	+2.80	1	2034
13:17:05	87.00	87.20	87.20	+2.70	1	2033
13:16:31	87.00	87.40	87.40	+2.90	1	2032
13:16:15	87.10	87.40	87.40	+2.90	1	2031
13:16:12	87.10	87.50	87.50	+3.00	10	2030
13:16:07	87.10	87.20	87.20	+2.70	1	2020
13:16:07	87.10	87.20	87.20	+2.70	1	2019
13:16:07	87.10	87.20	87.20	+2.70	1	2018
13:16:06	87.10	87.60	87.60	+3.10	2	2017
13:16:06	87.10	87.50	87.50	+3.00	3	2015
13:16:05	86.90	87.40	87.40	+2.90	1	2012
13:16:05	86.90	87.30	87.30	+2.80	1	2011
13:16:05	86.90	87.20	87.20	+2.70	1	2010
13:15:53	86.90	87.20	87.20	+2.70	1	2009
13:15:43	86.60	87.10	87.10	+2.60	1	2008
13:15:43	86.70	86.90	87.00	+2.50	10	2007
13:15:43	86.70	86.90	86.90	+2.40	3	1997
13:15:42	86.70	86.90	86.70	+2.20	1	1994
13:15:39	86.60	86.80	86.80	+2.30	7	1993
13:15:39	86.60	86.80	86.80	+2.30	1	1986
13:15:39	86.70	86.80	86.70	+2.20	1	1985
13:15:37	86.60	86.70	86.70	+2.20	1	1984
13:15:35	86.60	86.70	86.70	+2.20	3	1983
13:15:32	86.10	86.20	86.60	+2.10	3	1980
13:15:32	86.10	86.20	86.50	+2.00	6	1977
13:15:32	86.10	86.20	86.40	+1.90	2	1971
13:15:32	86.10	86.20	86.30	+1.80	1	1969
13:15:32	86.10	86.20	86.20	+1.70	1	1968
13:15:06	86.10	86.40	86.40	+1.90	1	1967
13:14:33	86.20	86.40	86.20	+1.70	3	1966
13:14:20	86.20	86.40	86.20	+1.70	2	1963
13:14:12	86.20	86.40	86.20	+1.70	1	1961
13:14:04	86.40	86.50	86.40	+1.90	1	1960
13:14:04	86.20	86.40	86.40	+1.90	2	1959
13:13:09	86.20	86.50	86.20	+1.70	2	1957
13:13:06	86.20	86.50	86.50	+2.00	1	1955
13:12:01	86.20	86.30	86.20	+1.70	1	1954
13:11:40	86.30	86.40	86.30	+1.80	5	1953
13:11:06	86.20	86.50	86.50	+2.00	1	1948
13:09:54	86.20	86.50	86.20	+1.70	1	1947
13:09:06	86.10	86.50	86.50	+2.00	1	1946
13:08:51	86.10	86.50	86.10	+1.60	1	1945
13:08:40	86.10	86.50	86.10	+1.60	1	1944
13:08:18	86.30	86.50	86.30	+1.80	3	1943
13:07:06	86.10	86.40	86.40	+1.90	1	1940
13:06:58	86.20	86.40	86.20	+1.70	2	1939
13:06:57	86.10	86.20	86.20	+1.70	1	1937
13:06:56	86.10	86.20	86.10	+1.60	1	1936
13:06:46	86.10	86.20	86.10	+1.60	1	1935
13:06:41	86.10	86.20	86.10	+1.60	1	1934
13:06:25	86.10	86.20	86.10	+1.60	1	1933
13:06:09	86.20	86.40	86.20	+1.70	3	1932
13:05:22	86.00	86.40	86.00	+1.50	1	1929
13:05:06	86.00	86.40	86.40	+1.90	1	1928
13:05:00	86.00	86.30	86.30	+1.80	1	1927
13:03:06	86.00	86.40	86.40	+1.90	1	1926
13:02:21	86.00	86.30	86.30	+1.80	1	1925
13:02:16	86.10	86.50	86.10	+1.60	5	1924
13:01:02	86.10	86.60	86.60	+2.10	1	1919
12:59:02	86.00	86.30	86.30	+1.80	1	1918
12:58:50	86.10	86.20	86.10	+1.60	2	1917
12:58:46	86.10	86.20	86.10	+1.60	1	1915
12:58:43	86.20	86.50	86.20	+1.70	2	1914
12:58:42	86.20	86.40	86.40	+1.90	1	1912
12:58:40	86.20	86.40	86.20	+1.70	1	1911
12:58:32	86.30	86.40	86.30	+1.80	1	1910
12:58:28	86.30	86.50	86.30	+1.80	1	1909
12:58:11	86.40	86.50	86.40	+1.90	2	1908
12:57:02	86.40	86.70	86.70	+2.20	1	1906
12:56:30	86.40	86.50	86.50	+2.00	1	1905
12:55:02	86.20	86.40	86.40	+1.90	1	1904
12:54:31	86.20	86.30	86.30	+1.80	1	1903
12:54:22	86.30	86.60	86.30	+1.80	2	1902
12:54:09	86.50	86.60	86.50	+2.00	2	1900
12:53:59	86.50	86.70	86.70	+2.20	1	1898
12:53:42	86.70	86.90	86.70	+2.20	1	1897
12:53:38	86.80	86.90	86.70	+2.20	1	1896
12:53:38	86.80	86.90	86.80	+2.30	1	1895
12:53:16	86.70	86.90	86.90	+2.40	2	1894
12:53:02	86.70	87.00	87.00	+2.50	1	1892
12:52:48	86.70	86.90	86.90	+2.40	1	1891
12:52:37	86.70	86.80	86.90	+2.40	1	1890
12:52:37	86.70	86.80	86.80	+2.30	1	1889
12:52:32	86.80	86.90	86.80	+2.30	1	1888
12:52:11	87.00	87.30	87.00	+2.50	4	1887
12:52:08	87.00	87.30	87.30	+2.80	1	1883
12:52:07	87.00	87.30	87.00	+2.50	1	1882
12:52:05	87.00	87.10	87.10	+2.60	1	1881
12:52:05	87.00	87.20	87.20	+2.70	3	1880
12:51:59	87.10	87.20	87.10	+2.60	5	1877
12:51:57	87.00	87.10	87.10	+2.60	4	1872
12:51:52	87.00	87.10	87.10	+2.60	1	1868
12:51:46	86.70	86.80	87.10	+2.60	1	1867
12:51:46	86.70	86.80	87.00	+2.50	6	1866
12:51:46	86.70	86.80	86.80	+2.30	2	1860
12:51:33	86.50	86.70	86.70	+2.20	1	1858
12:51:21	86.50	86.60	86.60	+2.10	2	1857
12:51:17	86.50	86.60	86.50	+2.00	1	1855
12:51:15	86.30	86.50	86.50	+2.00	7	1854
12:51:02	86.30	86.50	86.50	+2.00	1	1847
12:50:57	86.50	86.60	86.50	+2.00	4	1846
12:50:53	86.30	86.50	86.50	+2.00	1	1842
12:50:52	86.30	86.50	86.50	+2.00	1	1841
12:50:35	86.20	86.70	86.20	+1.70	1	1840
12:49:55	85.90	86.30	85.90	+1.40	1	1839
12:49:40	86.10	86.40	86.10	+1.60	1	1838
12:49:36	86.40	86.70	86.10	+1.60	10	1837
12:49:36	86.40	86.70	86.20	+1.70	5	1827
12:49:36	86.40	86.70	86.30	+1.80	1	1822
12:49:36	86.40	86.70	86.40	+1.90	3	1821
12:49:34	86.50	86.80	86.50	+2.00	2	1818
12:48:43	86.30	86.90	86.30	+1.80	1	1816
12:48:32	86.30	86.60	86.60	+2.10	1	1815
12:48:02	86.00	86.10	86.10	+1.60	4	1814
12:48:00	85.80	86.00	86.00	+1.50	2	1810
12:47:36	86.00	86.10	86.00	+1.50	3	1808
12:47:24	86.10	86.30	86.10	+1.60	2	1805
12:47:16	86.20	86.40	86.20	+1.70	2	1803
12:47:16	86.20	86.50	86.20	+1.70	1	1801
12:47:07	86.30	86.60	86.30	+1.80	1	1800
12:46:52	86.20	86.30	86.30	+1.80	2	1799
12:46:30	86.30	86.50	86.30	+1.80	1	1797
12:46:24	86.20	86.30	86.30	+1.80	1	1796
12:45:57	86.10	86.30	86.30	+1.80	1	1795
12:45:37	86.30	86.90	86.30	+1.80	1	1794
12:45:27	86.60	86.90	86.60	+2.10	1	1793
12:45:08	86.80	87.20	87.20	+2.70	1	1792
12:45:08	87.10	87.20	87.10	+2.60	3	1791
12:45:08	87.10	87.20	87.10	+2.60	2	1788
12:44:51	87.50	87.60	87.50	+3.00	1	1786
12:44:51	87.50	87.60	87.50	+3.00	1	1785
12:44:51	87.50	87.60	87.50	+3.00	1	1784
12:44:51	87.50	87.60	87.50	+3.00	1	1783
12:44:51	87.50	87.60	87.50	+3.00	1	1782
12:44:43	87.60	87.70	87.60	+3.10	18	1781
12:44:43	87.00	87.50	87.60	+3.10	8	1763
12:44:43	87.00	87.50	87.50	+3.00	2	1755
12:44:43	87.30	87.50	87.30	+2.80	1	1753
12:44:18	87.10	87.60	87.60	+3.10	2	1752
12:44:08	87.30	87.60	87.30	+2.80	1	1750
12:44:04	87.50	87.80	87.50	+3.00	1	1749
12:44:04	87.50	87.80	87.80	+3.30	1	1748
12:44:03	87.80	88.00	87.80	+3.30	3	1747
12:44:03	87.80	88.00	87.80	+3.30	1	1744
12:44:01	87.50	87.90	87.90	+3.40	1	1743
12:43:59	87.60	87.90	87.60	+3.10	1	1742
12:43:58	87.60	87.90	87.60	+3.10	1	1741
12:43:57	87.50	87.70	87.70	+3.20	2	1740
12:43:57	87.40	87.70	87.70	+3.20	1	1738
12:43:56	87.20	87.50	87.50	+3.00	2	1737
12:43:55	87.00	87.40	87.40	+2.90	1	1735
12:43:54	86.90	87.30	87.30	+2.80	1	1734
12:43:54	86.90	87.00	87.00	+2.50	3	1733
12:43:54	86.80	87.00	87.00	+2.50	4	1730
12:43:53	86.70	86.90	87.00	+2.50	1	1726
12:43:53	86.70	86.90	86.90	+2.40	1	1725
12:43:53	86.60	86.80	86.80	+2.30	1	1724
12:43:53	86.50	86.60	86.60	+2.10	22	1723
12:43:53	86.40	86.50	86.50	+2.00	25	1701
12:43:53	86.30	86.40	86.40	+1.90	23	1676
12:43:52	86.20	86.30	86.30	+1.80	21	1653
12:43:52	86.10	86.20	86.20	+1.70	16	1632
12:43:52	86.10	86.20	86.20	+1.70	2	1616
12:43:50	86.10	86.20	86.20	+1.70	1	1614
12:43:47	86.10	86.20	86.20	+1.70	2	1613
12:43:41	86.10	86.20	86.20	+1.70	3	1611
12:43:41	86.00	86.10	86.10	+1.60	15	1608
12:43:41	86.00	86.10	86.10	+1.60	1	1593
12:43:41	86.00	86.10	86.10	+1.60	3	1592
12:43:41	85.60	86.00	86.00	+1.50	2	1589
12:43:38	85.60	86.00	86.00	+1.50	1	1587
12:43:21	85.40	85.90	85.90	+1.40	1	1586
12:43:07	86.00	86.10	86.00	+1.50	2	1585
12:43:07	86.00	86.10	86.00	+1.50	2	1583
12:43:07	86.00	86.10	86.00	+1.50	2	1581
12:43:07	86.00	86.10	86.00	+1.50	1	1579
12:43:07	85.80	86.00	86.00	+1.50	1	1578
12:42:53	86.00	86.10	86.00	+1.50	9	1577
12:42:53	86.00	86.10	86.00	+1.50	1	1568
12:42:47	86.00	86.10	86.10	+1.60	1	1567
12:42:42	85.80	86.00	86.00	+1.50	10	1566
12:42:37	85.80	86.00	86.00	+1.50	1	1556
12:42:37	85.80	86.00	86.00	+1.50	1	1555
12:42:37	85.80	86.00	86.00	+1.50	1	1554
12:42:32	85.80	86.00	86.00	+1.50	7	1553
12:42:32	85.90	86.00	85.90	+1.40	1	1546
12:42:28	85.80	85.90	85.90	+1.40	1	1545
12:42:26	85.80	85.90	85.90	+1.40	1	1544
12:42:24	85.80	85.90	85.80	+1.30	2	1543
12:42:23	85.80	85.90	85.90	+1.40	1	1541
12:42:16	85.70	85.80	85.80	+1.30	1	1540
12:42:11	85.70	85.80	85.80	+1.30	1	1539
12:42:02	85.70	85.80	85.80	+1.30	1	1538
12:42:02	85.70	85.80	85.80	+1.30	1	1537
12:41:58	85.60	85.70	85.70	+1.20	2	1536
12:41:58	85.50	85.70	85.70	+1.20	2	1534
12:41:57	85.50	85.70	85.70	+1.20	2	1532
12:41:57	85.50	85.60	85.60	+1.10	2	1530
12:41:57	85.40	85.50	85.50	+1.00	7	1528
12:41:57	85.30	85.50	85.50	+1.00	1	1521
12:41:55	85.30	85.40	85.40	+0.90	1	1520
12:41:55	85.20	85.30	85.30	+0.80	8	1519
12:41:53	85.10	85.20	85.20	+0.70	2	1511
12:41:53	85.00	85.10	85.10	+0.60	2	1509
12:41:32	84.90	85.10	85.10	+0.60	1	1507
12:41:30	84.90	85.10	85.10	+0.60	1	1506
12:41:29	84.90	85.00	85.00	+0.50	2	1505
12:41:28	84.90	85.00	85.00	+0.50	1	1503
12:41:28	84.80	84.90	85.00	+0.50	8	1502
12:41:28	84.80	84.90	84.90	+0.40	1	1494
12:40:33	84.80	85.00	85.00	+0.50	4	1493
12:40:31	84.90	85.00	84.90	+0.40	1	1489
12:40:19	84.80	84.90	84.90	+0.40	4	1488
12:40:14	84.70	84.80	84.80	+0.30	1	1484
12:39:40	84.50	84.60	84.60	+0.10	1	1483
12:39:40	84.50	84.60	84.60	+0.10	1	1482
12:39:40	84.40	84.50	84.50	0	1	1481
12:39:06	84.50	84.60	84.50	0	3	1480
12:38:40	84.60	84.90	84.60	+0.10	1	1477
12:38:35	84.60	84.90	84.60	+0.10	1	1476
12:38:34	84.70	84.90	84.70	+0.20	1	1475
12:38:20	84.70	84.90	84.70	+0.20	1	1474
12:37:59	84.70	84.90	84.90	+0.40	1	1473
12:37:39	84.60	84.90	84.90	+0.40	1	1472
12:30:25	84.80	85.00	85.00	+0.50	1	1471
12:30:17	84.80	85.00	85.00	+0.50	2	1470
12:29:59	84.70	85.20	85.20	+0.70	3	1468
12:29:30	84.60	85.00	85.10	+0.60	2	1465
12:29:30	84.60	85.00	85.00	+0.50	1	1463
12:28:59	84.50	84.90	85.00	+0.50	1	1462
12:28:59	84.50	84.90	84.90	+0.40	2	1461
12:27:59	84.50	84.80	84.90	+0.40	2	1459
12:27:59	84.50	84.80	84.80	+0.30	1	1457
12:27:44	84.50	84.80	84.50	0	1	1456
12:27:36	84.50	84.80	84.50	0	1	1455
12:27:29	84.50	84.80	84.50	0	1	1454
12:24:43	84.30	84.50	84.50	0	1	1453
12:22:10	84.00	84.30	84.40	-0.10	3	1452
12:22:10	84.00	84.30	84.30	-0.20	1	1449
12:20:00	83.80	84.00	84.00	-0.50	1	1448
12:19:32	83.80	84.00	83.80	-0.70	1	1447
12:19:00	84.00	84.20	83.80	-0.70	1	1446
12:19:00	84.00	84.20	84.00	-0.50	2	1445
12:18:10	84.20	84.50	84.10	-0.40	6	1443
12:18:10	84.20	84.50	84.20	-0.30	3	1437
12:17:55	84.40	84.50	84.40	-0.10	2	1434
12:17:20	84.40	84.50	84.40	-0.10	1	1432
12:15:01	84.70	85.10	84.50	0	4	1431
12:15:01	84.70	85.10	84.60	+0.10	2	1427
12:15:01	84.70	85.10	84.70	+0.20	2	1425
12:11:47	84.80	85.10	85.10	+0.60	1	1423
12:11:19	84.70	85.00	85.00	+0.50	2	1422
12:09:10	84.60	85.00	85.00	+0.50	1	1420
12:07:22	84.70	85.00	84.70	+0.20	1	1419
12:07:20	84.60	85.10	84.60	+0.10	1	1418
11:59:55	84.70	85.10	84.70	+0.20	3	1417
11:55:05	84.70	85.10	84.70	+0.20	1	1414
11:52:07	84.50	84.60	84.60	+0.10	1	1413
11:51:09	84.50	84.60	84.50	0	1	1412
11:50:01	84.50	84.80	84.50	0	1	1411
11:49:43	84.60	84.90	84.60	+0.10	1	1410
11:49:30	84.70	85.10	84.70	+0.20	7	1409
11:49:17	84.80	85.20	84.80	+0.30	3	1402
11:49:03	84.90	85.20	84.90	+0.40	5	1399
11:46:24	85.20	85.40	85.20	+0.70	4	1394
11:46:12	85.30	85.40	85.30	+0.80	1	1390
11:45:34	85.30	85.40	85.30	+0.80	1	1389
11:44:21	85.20	85.40	85.40	+0.90	1	1388
11:44:03	85.30	85.40	85.30	+0.80	1	1387
11:42:31	84.90	85.10	85.40	+0.90	1	1386
11:42:31	84.90	85.10	85.20	+0.70	1	1385
11:42:31	84.90	85.10	85.10	+0.60	1	1384
11:41:56	84.80	85.00	85.00	+0.50	2	1383
11:38:59	84.90	85.00	84.90	+0.40	2	1381
11:38:43	84.90	85.00	84.90	+0.40	1	1379
11:38:36	84.90	85.00	84.90	+0.40	5	1378
11:35:00	85.00	85.10	85.00	+0.50	2	1373
11:34:47	85.10	85.20	85.10	+0.60	5	1371
11:33:19	85.20	85.40	85.20	+0.70	1	1366
11:30:34	85.10	85.30	85.30	+0.80	1	1365
11:30:11	85.10	85.30	85.10	+0.60	1	1364
11:29:50	85.10	85.30	85.10	+0.60	1	1363
11:28:04	85.10	85.30	85.10	+0.60	1	1362
11:26:25	85.20	85.50	85.20	+0.70	1	1361
11:26:16	85.20	85.50	85.50	+1.00	1	1360
11:25:47	85.30	85.50	85.30	+0.80	1	1359
11:25:44	85.20	85.50	85.20	+0.70	1	1358
11:25:44	85.10	85.50	85.50	+1.00	1	1357
11:24:58	85.20	85.60	85.20	+0.70	1	1356
11:24:48	85.30	85.60	85.30	+0.80	1	1355
11:24:47	85.20	85.60	85.60	+1.10	1	1354
11:24:28	85.50	85.70	85.50	+1.00	9	1353
11:24:28	85.60	85.70	85.60	+1.10	1	1344
11:24:28	85.60	85.70	85.60	+1.10	1	1343
11:24:16	85.50	85.60	85.70	+1.20	1	1342
11:24:16	85.50	85.60	85.60	+1.10	1	1341
11:24:15	85.50	85.60	85.60	+1.10	1	1340
11:24:11	85.20	85.50	85.50	+1.00	1	1339
11:24:02	85.10	85.40	85.40	+0.90	7	1338
11:23:16	85.60	85.70	85.60	+1.10	1	1331
11:23:16	85.00	85.60	85.60	+1.10	2	1330
11:23:08	85.50	85.70	85.50	+1.00	2	1328
11:22:58	85.50	85.70	85.50	+1.00	2	1326
11:22:46	85.30	85.60	85.60	+1.10	3	1324
11:22:30	85.40	85.60	85.40	+0.90	1	1321
11:22:28	85.40	85.60	85.60	+1.10	2	1320
11:22:12	85.30	85.70	85.70	+1.20	1	1318
11:22:09	85.60	85.80	85.60	+1.10	2	1317
11:21:59	85.50	85.70	85.70	+1.20	1	1315
11:21:54	85.50	85.60	85.60	+1.10	1	1314
11:21:41	85.50	85.60	85.60	+1.10	1	1313
11:21:41	85.50	85.60	85.60	+1.10	1	1312
11:21:40	85.50	85.60	85.60	+1.10	3	1311
11:21:39	85.40	85.50	85.50	+1.00	1	1308
11:21:38	85.30	85.40	85.40	+0.90	6	1307
11:21:36	85.20	85.30	85.30	+0.80	6	1301
11:21:35	85.10	85.20	85.20	+0.70	5	1295
11:21:32	84.90	85.20	85.20	+0.70	1	1290
11:21:32	84.90	85.00	85.00	+0.50	7	1289
11:21:31	84.80	84.90	84.90	+0.40	4	1282
11:20:57	84.70	84.80	84.80	+0.30	5	1278
11:20:52	84.60	84.80	84.80	+0.30	1	1273
11:14:19	84.60	84.80	84.80	+0.30	1	1272
11:13:53	84.60	84.80	84.80	+0.30	1	1271
11:12:45	84.60	84.70	84.70	+0.20	1	1270
11:12:03	84.60	84.70	84.70	+0.20	1	1269
11:05:52	84.50	84.60	84.60	+0.10	2	1268
11:05:47	84.30	84.50	84.50	0	7	1266
11:04:40	84.30	84.40	84.40	-0.10	1	1259
11:04:16	84.20	84.40	84.40	-0.10	2	1258
11:04:16	84.30	84.40	84.30	-0.20	1	1256
10:54:17	83.80	84.30	84.40	-0.10	4	1255
10:54:17	83.80	84.30	84.30	-0.20	1	1251
10:54:00	84.00	84.30	84.00	-0.50	2	1250
10:53:38	84.10	84.30	84.10	-0.40	3	1248
10:52:10	84.10	84.30	84.10	-0.40	1	1245
10:50:35	84.10	84.40	84.10	-0.40	1	1244
10:44:33	83.60	83.80	83.80	-0.70	1	1243
10:44:04	83.50	83.80	83.80	-0.70	1	1242
10:44:03	83.50	83.70	83.70	-0.80	1	1241
10:44:01	83.50	83.60	83.50	-1.00	1	1240
10:42:33	83.40	83.80	83.40	-1.10	1	1239
10:39:31	83.50	83.70	83.50	-1.00	1	1238
10:39:10	83.50	83.70	83.50	-1.00	1	1237
10:38:21	83.80	84.20	83.20	-1.30	4	1236
10:38:21	83.80	84.20	83.30	-1.20	2	1232
10:38:21	83.80	84.20	83.40	-1.10	2	1230
10:38:21	83.80	84.20	83.50	-1.00	3	1228
10:38:21	83.80	84.20	83.60	-0.90	3	1225
10:38:21	83.80	84.20	83.70	-0.80	2	1222
10:38:21	83.80	84.20	83.80	-0.70	4	1220
10:35:14	84.00	84.50	84.00	-0.50	2	1216
10:31:53	83.80	84.30	84.30	-0.20	1	1214
10:28:07	83.80	84.30	84.30	-0.20	1	1213
10:26:34	84.00	84.40	84.00	-0.50	1	1212
10:25:50	84.00	84.40	84.00	-0.50	1	1211
10:24:46	84.00	84.30	84.00	-0.50	1	1210
10:24:00	84.00	84.30	84.00	-0.50	1	1209
10:23:50	84.20	84.50	84.20	-0.30	1	1208
10:20:07	84.50	84.80	84.50	0	1	1207
10:17:18	84.30	84.90	84.90	+0.40	1	1206
10:16:06	84.40	84.90	84.90	+0.40	1	1205
10:15:48	84.30	84.90	84.90	+0.40	1	1204
10:15:48	84.80	84.90	84.80	+0.30	1	1203
10:15:35	84.70	85.00	84.70	+0.20	1	1202
10:15:32	84.40	84.80	84.90	+0.40	1	1201
10:15:32	84.40	84.80	84.80	+0.30	1	1200
10:15:31	84.80	85.00	84.80	+0.30	1	1199
10:15:22	84.60	84.90	84.90	+0.40	1	1198
10:15:20	84.50	84.60	84.60	+0.10	2	1197
10:15:20	84.40	84.50	84.50	0	12	1195
10:15:20	84.30	84.50	84.50	0	9	1183
10:15:19	84.20	84.40	84.40	-0.10	1	1174
10:15:19	84.20	84.40	84.40	-0.10	1	1173
10:15:19	84.10	84.30	84.30	-0.20	1	1172
10:15:16	84.00	84.10	84.10	-0.40	2	1171
10:15:06	83.90	84.00	84.00	-0.50	1	1169
10:14:57	83.80	84.00	84.00	-0.50	1	1168
10:14:10	83.60	83.80	83.80	-0.70	2	1167
10:10:03	83.50	84.00	83.50	-1.00	1	1165
10:05:41	83.60	83.90	83.60	-0.90	1	1164
10:05:00	83.60	83.90	83.60	-0.90	1	1163
10:04:52	83.80	84.00	83.80	-0.70	1	1162
10:03:39	83.60	83.80	83.80	-0.70	1	1161
10:03:39	83.70	83.80	83.70	-0.80	1	1160
09:59:42	83.80	84.00	84.00	-0.50	1	1159
09:59:24	83.80	84.00	84.00	-0.50	1	1158
09:59:17	83.80	84.00	84.00	-0.50	1	1157
09:58:19	83.60	84.00	84.00	-0.50	1	1156
09:58:10	83.60	84.00	84.00	-0.50	1	1155
09:58:07	84.00	84.10	84.00	-0.50	1	1154
09:58:06	84.00	84.30	84.00	-0.50	4	1153
09:58:06	83.60	84.00	84.00	-0.50	2	1149
09:57:52	84.00	84.10	84.00	-0.50	1	1147
09:57:40	83.60	83.70	83.70	-0.80	1	1146
09:56:27	83.50	83.60	83.50	-1.00	1	1145
09:56:27	83.00	83.40	83.50	-1.00	5	1144
09:56:27	83.00	83.40	83.40	-1.10	1	1139
09:54:58	83.00	83.30	83.00	-1.50	1	1138
09:53:56	83.00	83.30	83.00	-1.50	4	1137
09:53:56	83.10	83.40	83.10	-1.40	2	1133
09:52:17	83.10	83.20	83.20	-1.30	1	1131
09:51:37	83.10	83.20	83.20	-1.30	1	1130
09:50:35	83.10	83.20	83.20	-1.30	1	1129
09:50:02	83.10	83.20	83.10	-1.40	2	1128
09:49:42	83.10	83.40	83.10	-1.40	1	1126
09:48:56	83.20	83.30	83.20	-1.30	2	1125
09:48:34	83.20	83.50	83.20	-1.30	1	1123
09:47:23	82.80	83.00	83.00	-1.50	2	1122
09:47:10	82.80	83.00	82.80	-1.70	2	1120
09:46:46	82.80	83.00	82.80	-1.70	1	1118
09:46:05	83.00	83.20	83.00	-1.50	1	1117
09:46:04	83.00	83.20	83.00	-1.50	1	1116
09:45:48	83.20	83.40	83.00	-1.50	8	1115
09:45:48	83.20	83.40	83.10	-1.40	1	1107
09:45:48	83.20	83.40	83.20	-1.30	1	1106
09:45:10	83.20	83.50	83.20	-1.30	5	1105
09:44:51	83.10	83.30	83.30	-1.20	1	1100
09:44:40	83.00	83.10	83.10	-1.40	1	1099
09:44:40	83.10	83.30	83.10	-1.40	1	1098
09:44:28	83.10	83.30	83.10	-1.40	1	1097
09:44:15	83.00	83.30	83.00	-1.50	1	1096
09:44:15	83.00	83.10	83.10	-1.40	1	1095
09:44:15	83.00	83.20	83.00	-1.50	1	1094
09:44:12	83.00	83.20	83.00	-1.50	1	1093
09:44:12	83.00	83.20	83.00	-1.50	1	1092
09:44:08	83.00	83.20	83.00	-1.50	5	1091
09:44:02	83.00	83.20	83.00	-1.50	5	1086
09:43:57	83.00	83.10	83.10	-1.40	1	1081
09:43:57	83.00	83.10	83.10	-1.40	2	1080
09:43:20	83.10	83.40	83.10	-1.40	2	1078
09:43:17	83.00	83.10	83.10	-1.40	2	1076
09:43:06	83.10	83.40	83.10	-1.40	1	1074
09:42:57	83.00	83.10	83.10	-1.40	1	1073
09:42:57	83.30	83.50	83.10	-1.40	4	1072
09:42:57	83.30	83.50	83.20	-1.30	7	1068
09:42:57	83.30	83.50	83.30	-1.20	1	1061
09:42:57	83.30	83.50	83.30	-1.20	1	1060
09:42:30	83.20	83.50	83.20	-1.30	1	1059
09:42:15	83.20	83.30	83.30	-1.20	1	1058
09:41:44	83.30	83.50	83.30	-1.20	1	1057
09:41:43	83.30	83.50	83.30	-1.20	1	1056
09:40:35	83.30	83.60	83.30	-1.20	1	1055
09:40:28	83.30	83.70	83.30	-1.20	2	1054
09:40:14	83.50	83.80	83.40	-1.10	2	1052
09:40:14	83.50	83.80	83.50	-1.00	2	1050
09:40:12	83.30	83.50	83.50	-1.00	2	1048
09:39:08	83.30	83.50	83.50	-1.00	1	1046
09:38:44	83.30	83.50	83.50	-1.00	1	1045
09:38:43	83.40	83.50	83.40	-1.10	2	1044
09:38:35	83.50	83.70	83.50	-1.00	1	1042
09:38:19	83.50	83.80	83.50	-1.00	1	1041
09:38:15	83.50	83.80	83.50	-1.00	1	1040
09:38:01	83.40	83.50	83.50	-1.00	1	1039
09:37:59	83.50	83.60	83.50	-1.00	1	1038
09:37:43	83.60	83.80	83.50	-1.00	1	1037
09:37:43	83.60	83.80	83.60	-0.90	1	1036
09:37:09	83.50	83.80	83.50	-1.00	1	1035
09:37:08	83.50	83.70	83.50	-1.00	1	1034
09:36:56	83.50	83.70	83.50	-1.00	1	1033
09:36:50	83.50	83.70	83.50	-1.00	1	1032
09:36:49	83.50	83.60	83.50	-1.00	1	1031
09:36:47	83.50	83.80	83.50	-1.00	1	1030
09:36:44	83.60	83.90	83.60	-0.90	1	1029
09:36:42	83.60	83.90	83.60	-0.90	1	1028
09:36:40	83.80	84.00	83.80	-0.70	1	1027
09:36:27	83.80	83.90	83.90	-0.60	1	1026
09:36:20	83.60	83.80	83.80	-0.70	1	1025
09:36:09	83.60	83.90	83.60	-0.90	1	1024
09:36:09	83.60	83.90	83.60	-0.90	3	1023
09:36:05	83.70	84.00	83.70	-0.80	2	1020
09:35:58	83.70	84.00	83.70	-0.80	1	1018
09:35:53	84.00	84.30	83.70	-0.80	8	1017
09:35:53	84.00	84.30	83.80	-0.70	9	1009
09:35:53	84.00	84.30	83.90	-0.60	10	1000
09:35:53	84.00	84.30	84.00	-0.50	3	990
09:35:40	84.20	84.50	84.00	-0.50	2	987
09:35:40	84.20	84.50	84.10	-0.40	1	985
09:35:40	84.20	84.50	84.20	-0.30	2	984
09:34:51	84.20	84.50	84.20	-0.30	2	982
09:33:03	84.20	84.50	84.20	-0.30	1	980
09:31:58	84.10	84.20	84.20	-0.30	1	979
09:31:52	83.90	84.30	84.30	-0.20	1	978
09:31:33	84.00	84.40	84.00	-0.50	1	977
09:30:48	84.00	84.40	84.00	-0.50	1	976
09:30:21	84.00	84.30	84.00	-0.50	1	975
09:30:07	84.00	84.30	84.00	-0.50	2	974
09:29:02	84.10	84.40	84.10	-0.40	1	972
09:28:06	84.10	84.40	84.10	-0.40	1	971
09:27:54	84.10	84.40	84.10	-0.40	1	970
09:27:49	84.10	84.40	84.10	-0.40	2	969
09:27:31	84.10	84.50	84.10	-0.40	1	967
09:26:59	84.10	84.50	84.10	-0.40	1	966
09:26:08	84.10	84.70	84.10	-0.40	1	965
09:25:41	84.50	84.60	84.50	0	8	964
09:25:41	84.60	84.90	84.90	+0.40	1	956
09:25:41	84.70	84.90	84.70	+0.20	10	955
09:25:33	84.60	84.90	84.90	+0.40	1	945
09:25:33	84.70	84.90	84.70	+0.20	2	944
09:25:24	84.80	85.00	84.80	+0.30	1	942
09:25:24	84.80	85.00	84.80	+0.30	1	941
09:25:22	84.80	85.00	84.80	+0.30	1	940
09:25:19	84.80	85.00	85.00	+0.50	1	939
09:25:17	84.70	85.00	85.00	+0.50	1	938
09:25:16	84.70	85.00	85.00	+0.50	1	937
09:25:11	84.70	85.00	85.00	+0.50	1	936
09:25:09	84.70	84.90	84.70	+0.20	1	935
09:25:06	84.70	84.90	84.90	+0.40	3	934
09:25:04	84.60	84.80	84.80	+0.30	1	931
09:24:44	84.70	84.90	84.70	+0.20	1	930
09:24:36	84.40	84.60	84.60	+0.10	1	929
09:24:12	84.00	84.10	84.10	-0.40	1	928
09:24:12	83.90	84.00	84.00	-0.50	1	927
09:24:09	83.90	84.00	83.90	-0.60	1	926
09:23:51	83.80	83.90	83.90	-0.60	1	925
09:23:49	83.80	83.90	83.90	-0.60	1	924
09:23:44	83.80	83.90	83.90	-0.60	1	923
09:23:36	83.80	83.90	83.90	-0.60	1	922
09:23:36	83.80	83.90	83.90	-0.60	1	921
09:23:35	83.80	83.90	83.80	-0.70	2	920
09:23:27	83.80	83.90	83.90	-0.60	1	918
09:23:12	83.80	83.90	83.80	-0.70	1	917
09:23:06	83.80	83.90	83.90	-0.60	1	916
09:22:37	83.80	83.90	83.90	-0.60	1	915
09:22:31	83.80	83.90	83.90	-0.60	3	914
09:22:21	83.90	84.00	83.90	-0.60	1	911
09:22:19	83.90	84.00	84.00	-0.50	1	910
09:22:08	84.00	84.10	84.00	-0.50	2	909
09:22:08	84.00	84.10	84.00	-0.50	1	907
09:22:01	84.00	84.10	84.00	-0.50	1	906
09:21:53	84.00	84.10	84.00	-0.50	1	905
09:21:52	84.00	84.10	84.10	-0.40	1	904
09:21:51	84.00	84.10	84.00	-0.50	1	903
09:21:40	84.00	84.10	84.10	-0.40	1	902
09:21:37	84.20	84.30	84.20	-0.30	1	901
09:21:37	84.30	84.40	84.30	-0.20	17	900
09:21:33	84.40	84.50	84.40	-0.10	1	883
09:21:33	84.50	84.60	84.50	0	10	882
09:21:19	84.50	84.60	84.50	0	1	872
09:21:17	84.50	84.60	84.50	0	1	871
09:21:06	84.50	84.60	84.50	0	1	870
09:20:56	84.50	84.60	84.50	0	1	869
09:20:42	84.50	84.60	84.60	+0.10	1	868
09:19:58	84.50	84.60	84.60	+0.10	1	867
09:19:33	84.60	84.70	84.60	+0.10	1	866
09:19:21	84.60	84.70	84.60	+0.10	2	865
09:18:57	84.70	84.90	84.70	+0.20	1	863
09:18:57	84.70	84.90	84.70	+0.20	3	862
09:18:55	84.70	85.00	84.70	+0.20	1	859
09:18:51	84.70	85.00	84.70	+0.20	1	858
09:17:58	84.60	84.70	84.70	+0.20	1	857
09:17:48	84.50	84.60	84.60	+0.10	1	856
09:17:08	84.60	84.80	84.60	+0.10	1	855
09:16:51	84.60	84.90	84.60	+0.10	4	854
09:16:44	84.70	84.90	84.70	+0.20	2	850
09:16:11	84.70	84.90	84.70	+0.20	2	848
09:15:24	84.70	85.00	84.70	+0.20	1	846
09:15:09	84.70	85.00	84.70	+0.20	1	845
09:14:52	84.70	85.00	84.70	+0.20	1	844
09:14:42	84.80	85.00	84.80	+0.30	1	843
09:14:07	84.80	85.10	84.80	+0.30	5	842
09:13:18	85.00	85.20	85.00	+0.50	1	837
09:13:15	85.00	85.20	85.00	+0.50	1	836
09:13:12	85.10	85.20	85.00	+0.50	1	835
09:13:12	85.10	85.20	85.10	+0.60	2	834
09:13:11	85.20	85.30	85.20	+0.70	3	832
09:13:09	85.20	85.30	85.20	+0.70	1	829
09:12:59	85.30	85.50	85.30	+0.80	3	828
09:12:45	85.40	85.60	85.40	+0.90	6	825
09:12:45	85.50	85.70	85.50	+1.00	6	819
09:12:45	85.60	85.70	85.60	+1.10	1	813
09:12:45	85.60	85.70	85.60	+1.10	1	812
09:12:44	85.70	85.80	85.70	+1.20	1	811
09:12:44	85.70	85.80	85.70	+1.20	1	810
09:12:38	85.80	85.90	85.80	+1.30	2	809
09:12:38	85.80	85.90	85.80	+1.30	1	807
09:12:38	85.80	85.90	85.80	+1.30	1	806
09:12:38	85.90	86.00	85.90	+1.40	4	805
09:12:38	86.00	86.10	86.00	+1.50	9	801
09:12:29	86.00	86.10	86.00	+1.50	1	792
09:12:24	86.00	86.10	86.10	+1.60	1	791
09:12:20	86.00	86.10	86.10	+1.60	1	790
09:12:11	86.00	86.10	86.00	+1.50	1	789
09:12:10	86.00	86.10	86.10	+1.60	1	788
09:12:05	86.00	86.10	86.00	+1.50	1	787
09:12:05	85.90	86.00	86.00	+1.50	6	786
09:12:02	85.90	86.00	86.00	+1.50	1	780
09:11:56	85.90	86.00	86.00	+1.50	1	779
09:11:56	85.90	86.00	86.00	+1.50	3	778
09:11:51	85.90	86.00	86.00	+1.50	1	775
09:11:47	85.90	86.00	86.00	+1.50	1	774
09:11:45	85.90	86.00	86.00	+1.50	1	773
09:11:45	85.90	86.00	86.00	+1.50	1	772
09:11:44	85.90	86.00	86.00	+1.50	2	771
09:11:42	85.90	86.00	86.00	+1.50	3	769
09:11:37	85.80	85.90	85.90	+1.40	1	766
09:11:35	85.90	86.00	85.90	+1.40	1	765
09:11:35	85.80	85.90	85.90	+1.40	1	764
09:11:34	85.80	85.90	85.90	+1.40	1	763
09:11:30	85.90	86.00	85.90	+1.40	1	762
09:11:27	85.90	86.00	86.00	+1.50	1	761
09:11:27	85.90	86.00	86.00	+1.50	2	760
09:11:12	85.80	85.90	85.90	+1.40	1	758
09:11:09	85.80	85.90	85.90	+1.40	1	757
09:11:08	85.80	85.90	85.90	+1.40	1	756
09:10:55	85.70	85.80	85.80	+1.30	1	755
09:10:49	85.70	85.80	85.80	+1.30	1	754
09:10:34	85.60	85.70	85.70	+1.20	1	753
09:10:27	85.70	85.80	85.60	+1.10	2	752
09:10:27	85.70	85.80	85.70	+1.20	2	750
09:10:22	85.60	85.80	85.60	+1.10	1	748
09:10:22	85.60	85.70	85.70	+1.20	1	747
09:10:19	85.60	85.70	85.60	+1.10	1	746
09:10:04	85.70	85.80	85.70	+1.20	1	745
09:10:04	85.70	85.80	85.80	+1.30	1	744
09:10:02	85.70	85.80	85.80	+1.30	1	743
09:10:01	85.80	86.00	85.80	+1.30	6	742
09:09:56	85.80	85.90	85.90	+1.40	1	736
09:09:52	85.90	86.00	85.90	+1.40	1	735
09:09:51	85.90	86.00	85.90	+1.40	1	734
09:09:47	85.90	86.00	85.90	+1.40	1	733
09:09:44	85.90	86.00	85.90	+1.40	1	732
09:09:43	85.80	85.90	85.90	+1.40	1	731
09:09:42	85.80	85.90	85.90	+1.40	1	730
09:09:41	85.80	85.90	85.90	+1.40	1	729
09:09:40	85.80	85.90	85.90	+1.40	1	728
09:09:39	85.80	85.90	85.90	+1.40	1	727
09:09:38	85.80	85.90	85.90	+1.40	1	726
09:09:35	85.80	85.90	85.90	+1.40	1	725
09:09:34	85.80	85.90	85.90	+1.40	2	724
09:09:33	85.80	85.90	85.90	+1.40	2	722
09:09:31	85.80	85.90	85.80	+1.30	1	720
09:09:26	85.80	85.90	85.80	+1.30	1	719
09:09:24	85.80	85.90	85.90	+1.40	1	718
09:09:17	85.70	85.80	85.80	+1.30	1	717
09:09:15	85.70	85.90	85.90	+1.40	2	716
09:09:13	85.60	85.90	85.90	+1.40	1	714
09:09:03	85.80	85.90	85.90	+1.40	1	713
09:09:01	85.80	85.90	85.90	+1.40	2	712
09:08:58	85.80	85.90	85.90	+1.40	3	710
09:08:58	85.80	85.90	85.90	+1.40	1	707
09:08:58	85.70	85.80	85.80	+1.30	19	706
09:08:58	85.60	85.70	85.80	+1.30	1	687
09:08:58	85.60	85.70	85.70	+1.20	9	686
09:08:48	85.60	85.70	85.60	+1.10	1	677
09:08:47	85.60	85.70	85.70	+1.20	2	676
09:08:36	85.50	85.60	85.60	+1.10	1	674
09:08:33	85.60	85.70	85.60	+1.10	1	673
09:08:32	85.40	85.60	85.60	+1.10	2	672
09:08:23	85.40	85.50	85.50	+1.00	2	670
09:08:20	85.40	85.50	85.40	+0.90	1	668
09:08:14	85.30	85.50	85.30	+0.80	1	667
09:08:08	85.40	85.50	85.40	+0.90	1	666
09:08:07	85.30	85.50	85.50	+1.00	1	665
09:08:01	85.30	85.50	85.50	+1.00	2	664
09:07:57	85.20	85.50	85.50	+1.00	1	662
09:07:53	85.40	85.70	85.40	+0.90	5	661
09:07:47	85.60	85.70	85.60	+1.10	1	656
09:07:47	85.30	85.40	85.40	+0.90	2	655
09:07:46	85.30	85.50	85.50	+1.00	1	653
09:07:46	85.50	85.70	85.50	+1.00	2	652
09:07:45	85.50	85.60	85.50	+1.00	1	650
09:07:45	85.60	85.70	85.60	+1.10	1	649
09:07:45	85.40	85.60	85.60	+1.10	1	648
09:07:43	85.60	85.70	85.60	+1.10	1	647
09:07:43	85.50	85.60	85.60	+1.10	1	646
09:07:43	85.40	85.70	85.70	+1.20	1	645
09:07:39	85.30	85.60	85.70	+1.20	8	644
09:07:39	85.30	85.60	85.60	+1.10	2	636
09:07:35	85.30	85.60	85.30	+0.80	1	634
09:07:26	85.30	85.60	85.60	+1.10	1	633
09:07:25	85.20	85.60	85.60	+1.10	1	632
09:07:25	85.20	85.50	85.50	+1.00	1	631
09:07:23	85.30	85.50	85.30	+0.80	1	630
09:07:14	84.80	84.90	84.90	+0.40	1	629
09:07:14	84.70	84.80	84.80	+0.30	9	628
09:07:05	84.60	84.70	84.70	+0.20	1	619
09:06:51	84.40	84.80	84.80	+0.30	2	618
09:06:47	84.30	84.70	84.70	+0.20	1	616
09:06:47	84.30	84.40	84.40	-0.10	1	615
09:06:38	84.20	84.80	84.80	+0.30	1	614
09:06:29	84.60	84.80	84.60	+0.10	1	613
09:06:20	84.10	84.60	84.60	+0.10	1	612
09:06:07	84.00	84.30	84.00	-0.50	1	611
09:06:04	83.80	83.90	83.90	-0.60	6	610
09:06:04	83.80	83.90	83.80	-0.70	1	604
09:06:04	83.80	83.90	83.90	-0.60	1	603
09:05:54	83.80	83.90	83.80	-0.70	2	602
09:05:40	83.80	83.90	83.80	-0.70	1	600
09:05:38	83.80	83.90	83.90	-0.60	1	599
09:04:56	83.80	84.00	83.80	-0.70	1	598
09:04:52	83.80	84.10	84.10	-0.40	1	597
09:04:52	83.90	84.10	83.80	-0.70	1	596
09:04:52	83.90	84.10	83.90	-0.60	1	595
09:04:50	83.80	84.00	83.80	-0.70	2	594
09:04:44	83.70	83.90	83.90	-0.60	1	592
09:04:36	83.60	83.70	83.70	-0.80	2	591
09:04:36	83.70	83.90	83.70	-0.80	3	589
09:04:34	83.70	83.90	83.70	-0.80	1	586
09:04:22	83.80	83.90	83.80	-0.70	1	585
09:04:18	83.90	84.00	83.90	-0.60	1	584
09:04:18	83.90	84.00	83.90	-0.60	1	583
09:04:15	84.00	84.10	83.90	-0.60	1	582
09:04:15	84.00	84.10	84.00	-0.50	1	581
09:04:13	84.00	84.10	84.00	-0.50	1	580
09:04:10	84.00	84.10	84.00	-0.50	1	579
09:04:00	84.10	84.20	84.10	-0.40	1	578
09:03:57	84.20	84.30	84.20	-0.30	3	577
09:03:57	84.20	84.30	84.20	-0.30	2	574
09:03:55	84.30	84.40	84.30	-0.20	1	572
09:03:55	84.30	84.40	84.30	-0.20	2	571
09:03:53	84.30	84.50	84.50	0	1	569
09:03:53	84.40	84.60	84.40	-0.10	8	568
09:03:53	84.50	84.60	84.50	0	7	560
09:03:46	84.50	84.60	84.60	+0.10	2	553
09:03:37	84.60	84.80	84.60	+0.10	1	551
09:03:35	84.60	84.80	84.60	+0.10	3	550
09:03:29	84.60	84.80	84.80	+0.30	1	547
09:03:28	84.60	84.80	84.60	+0.10	1	546
09:03:28	84.60	84.80	84.80	+0.30	1	545
09:03:28	84.60	84.70	84.70	+0.20	1	544
09:03:20	84.60	84.70	84.60	+0.10	1	543
09:03:19	84.60	84.70	84.60	+0.10	1	542
09:03:14	84.50	84.60	84.60	+0.10	2	541
09:03:10	84.50	84.80	84.50	0	1	539
09:03:07	84.50	84.70	84.70	+0.20	1	538
09:03:06	84.50	84.70	84.50	0	1	537
09:03:06	84.50	84.80	84.50	0	1	536
09:03:05	84.60	84.80	84.60	+0.10	2	535
09:03:05	84.70	84.90	84.70	+0.20	2	533
09:03:05	84.70	84.90	84.70	+0.20	1	531
09:03:05	84.80	84.90	84.80	+0.30	1	530
09:03:05	84.70	84.80	84.80	+0.30	1	529
09:03:00	84.70	84.80	84.80	+0.30	1	528
09:02:51	84.90	85.00	84.90	+0.40	1	527
09:02:51	84.90	85.00	84.90	+0.40	1	526
09:02:51	84.90	85.00	84.90	+0.40	2	525
09:02:46	85.00	85.20	85.00	+0.50	5	523
09:02:46	85.10	85.30	85.10	+0.60	7	518
09:02:43	85.20	85.50	85.20	+0.70	2	511
09:02:42	85.30	85.60	85.30	+0.80	7	509
09:02:42	85.40	85.70	85.40	+0.90	1	502
09:02:39	85.40	85.60	85.60	+1.10	2	501
09:02:38	85.40	85.60	85.60	+1.10	1	499
09:02:35	85.40	85.60	85.60	+1.10	1	498
09:02:34	85.40	85.50	85.50	+1.00	1	497
09:02:34	85.40	85.60	85.40	+0.90	4	496
09:02:34	85.40	85.60	85.40	+0.90	1	492
09:02:34	85.50	85.60	85.50	+1.00	2	491
09:02:33	85.60	85.70	85.60	+1.10	1	489
09:02:33	85.50	85.60	85.60	+1.10	1	488
09:02:32	85.50	85.60	85.60	+1.10	1	487
09:02:32	85.50	85.60	85.60	+1.10	3	486
09:02:31	85.50	85.60	85.60	+1.10	5	483
09:02:31	85.50	85.60	85.60	+1.10	1	478
09:02:30	85.50	85.60	85.60	+1.10	1	477
09:02:30	85.50	85.60	85.60	+1.10	2	476
09:02:29	85.40	85.60	85.60	+1.10	1	474
09:02:26	85.50	85.60	85.60	+1.10	1	473
09:02:26	85.40	85.60	85.60	+1.10	1	472
09:02:25	85.40	85.60	85.60	+1.10	1	471
09:02:25	85.40	85.60	85.60	+1.10	1	470
09:02:20	85.40	85.60	85.60	+1.10	1	469
09:02:20	85.40	85.50	85.50	+1.00	7	468
09:02:18	85.30	85.50	85.30	+0.80	1	461
09:02:17	85.20	85.30	85.40	+0.90	2	460
09:02:17	85.20	85.30	85.30	+0.80	3	458
09:02:13	85.20	85.30	85.20	+0.70	1	455
09:02:05	84.90	85.10	85.10	+0.60	3	454
09:01:54	85.10	85.30	85.00	+0.50	1	451
09:01:54	85.10	85.30	85.10	+0.60	1	450
09:01:52	85.20	85.30	85.20	+0.70	1	449
09:01:43	84.90	85.10	84.90	+0.40	2	448
09:01:43	84.60	84.70	84.70	+0.20	3	446
09:01:41	84.60	84.70	84.70	+0.20	1	443
09:01:40	84.60	84.70	84.60	+0.10	1	442
09:01:34	84.60	84.70	84.60	+0.10	1	441
09:01:26	84.50	84.60	84.60	+0.10	2	440
09:01:26	84.50	84.60	84.60	+0.10	1	438
09:01:19	84.50	84.70	84.50	0	1	437
09:01:16	84.40	84.70	84.70	+0.20	1	436
09:01:14	84.40	84.70	84.70	+0.20	1	435
09:01:11	84.50	84.70	84.50	0	2	434
09:01:11	84.50	84.80	84.50	0	2	432
09:01:11	84.50	84.80	84.50	0	2	430
09:01:11	84.60	84.80	84.60	+0.10	3	428
09:01:11	84.70	84.90	84.70	+0.20	2	425
09:01:11	84.80	84.90	84.80	+0.30	7	423
09:01:11	84.90	85.10	84.90	+0.40	2	416
09:01:10	85.00	85.10	85.00	+0.50	5	414
09:01:06	85.00	85.30	85.30	+0.80	1	409
09:01:05	85.00	85.30	85.00	+0.50	1	408
09:01:02	85.00	85.30	85.30	+0.80	2	407
09:01:02	85.00	85.30	85.30	+0.80	1	405
09:01:02	85.30	85.40	85.10	+0.60	2	404
09:01:02	85.30	85.40	85.20	+0.70	6	402
09:01:02	85.30	85.40	85.30	+0.80	2	396
09:01:00	85.30	85.40	85.30	+0.80	1	394
09:01:00	85.30	85.40	85.40	+0.90	1	393
09:00:59	85.40	85.50	85.40	+0.90	1	392
09:00:59	85.30	85.50	85.30	+0.80	1	391
09:00:57	85.30	85.50	85.50	+1.00	1	390
09:00:56	85.30	85.50	85.50	+1.00	1	389
09:00:55	85.30	85.40	85.50	+1.00	9	388
09:00:55	85.30	85.40	85.40	+0.90	1	379
09:00:54	85.40	85.50	85.40	+0.90	13	378
09:00:54	85.40	85.50	85.50	+1.00	1	365
09:00:51	85.40	85.50	85.50	+1.00	1	364
09:00:50	85.40	85.50	85.40	+0.90	2	363
09:00:49	85.40	85.50	85.50	+1.00	1	361
09:00:47	85.40	85.50	85.40	+0.90	5	360
09:00:43	85.20	85.30	85.30	+0.80	1	355
09:00:43	85.20	85.40	85.40	+0.90	16	354
09:00:43	85.20	85.40	85.40	+0.90	1	338
09:00:41	85.20	85.40	85.40	+0.90	1	337
09:00:39	85.20	85.40	85.20	+0.70	1	336
09:00:38	84.90	85.20	85.40	+0.90	2	335
09:00:38	84.90	85.20	85.30	+0.80	2	333
09:00:38	84.90	85.20	85.20	+0.70	2	331
09:00:37	84.80	85.00	85.20	+0.70	1	329
09:00:37	84.80	85.00	85.10	+0.60	7	328
09:00:37	84.80	85.00	85.00	+0.50	2	321
09:00:34	84.80	85.10	85.10	+0.60	1	319
09:00:34	85.10	85.30	85.10	+0.60	2	318
09:00:33	84.80	85.20	85.20	+0.70	1	316
09:00:31	84.80	85.10	85.10	+0.60	1	315
09:00:30	85.10	85.20	85.10	+0.60	1	314
09:00:30	84.70	85.20	85.20	+0.70	1	313
09:00:27	84.80	85.10	85.10	+0.60	1	312
09:00:27	85.30	85.40	85.30	+0.80	10	311
09:00:27	84.60	85.10	85.30	+0.80	2	301
09:00:27	84.60	85.10	85.20	+0.70	2	299
09:00:27	84.60	85.10	85.10	+0.60	2	297
09:00:27	84.90	85.20	84.90	+0.40	1	295
09:00:27	85.00	85.30	85.00	+0.50	9	294
09:00:25	85.10	85.40	85.10	+0.60	1	285
09:00:25	85.30	85.40	85.20	+0.70	4	284
09:00:25	85.30	85.40	85.30	+0.80	1	280
09:00:24	85.20	85.40	85.40	+0.90	1	279
09:00:24	85.20	85.30	85.30	+0.80	14	278
09:00:24	85.20	85.30	85.30	+0.80	1	264
09:00:21	85.20	85.30	85.20	+0.70	1	263
09:00:20	85.20	85.30	85.30	+0.80	5	262
09:00:20	84.90	85.20	85.20	+0.70	3	257
09:00:16	84.90	85.20	85.20	+0.70	1	254
09:00:13	85.00	85.20	85.00	+0.50	3	253
09:00:13	84.90	85.20	85.20	+0.70	16	250
09:00:13	84.90	85.10	85.10	+0.60	3	234
09:00:13	84.90	85.10	85.10	+0.60	15	231
09:00:13	84.50	85.00	85.10	+0.60	2	216
09:00:13	84.50	85.00	85.00	+0.50	5	214
09:00:13	84.50	84.80	85.00	+0.50	5	209
09:00:13	84.50	84.80	84.90	+0.40	1	204
09:00:13	84.50	84.80	84.80	+0.30	1	203
09:00:13	84.50	84.70	84.90	+0.40	2	202
09:00:13	84.50	84.70	84.70	+0.20	1	200
09:00:13	84.50	84.70	84.50	0	3	199
09:00:13	84.50	84.70	84.70	+0.20	1	196
09:00:13	84.50	84.60	84.60	+0.10	1	195
09:00:13	--	--	84.50	0	194	194

　

其他人也逛...

PChome 購物儲值6,000元

PChome 購物儲值50,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

全家3000元虛擬禮物卡

DJI OSMO POCKET 4 全能套裝

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

華元餅乾派對箱504g/箱(48小包入)

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

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

‧華許放鷹美晶片股、台指期跌　...
‧中國預售屋新制　分析：購屋者...
‧美伊戰爭公債殖利率飆升　G7融...

加密貨幣

比特幣BTC	78484.01	653.12	0.84%
以太幣ETH	2474.10	31.54	1.29%
瑞波幣XRP	1.39	0.01	0.49%
比特幣現金BCH	250.83	2.87	1.16%
萊特幣LTC	49.10	-0.22	-0.44%
卡達幣ADA	0.199424	0.00	-1.79%
波場幣TRX	0.339102	0.00	-0.66%
恆星幣XLM	0.178718	0.00	-0.41%

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。