最新[公告] 拍檔:公告本公司董事會決議更換股務代理機構熱門[公告] 拍檔:公開發行公司或其子公司新增背書保證金額符合處理準則第二十五條應公告申報事項第一項第四款

更新報價

旭　然 (4556) 其他上櫃

79.20 ▼-6.30 -7.37% 1.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.30	1,689	79.20	5	80.00	3	90.30	90.30	79.10	85.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	79.20	80.00	79.20	-6.30	54	1689
13:24:42	79.80	80.40	80.40	-5.10	1	1635
13:24:26	79.70	80.20	80.20	-5.30	2	1634
13:24:24	79.80	80.20	79.80	-5.70	1	1632
13:23:21	79.70	80.40	79.70	-5.80	3	1631
13:22:51	80.10	80.50	80.10	-5.40	2	1628
13:22:16	80.10	80.50	80.10	-5.40	1	1626
13:20:56	79.50	80.10	80.10	-5.40	2	1625
13:20:36	79.40	80.00	80.00	-5.50	10	1623
13:20:26	79.40	79.90	79.90	-5.60	1	1613
13:19:49	79.40	79.60	79.60	-5.90	3	1612
13:19:49	79.40	79.60	79.60	-5.90	2	1609
13:19:44	79.40	79.60	79.60	-5.90	1	1607
13:19:33	79.40	79.50	79.50	-6.00	1	1606
13:19:31	79.40	79.50	79.50	-6.00	1	1605
13:19:26	79.40	79.50	79.40	-6.10	1	1604
13:19:20	79.40	79.50	79.50	-6.00	1	1603
13:19:16	79.40	79.90	79.40	-6.10	1	1602
13:19:16	79.40	79.50	79.50	-6.00	2	1601
13:19:16	79.50	80.00	79.50	-6.00	4	1599
13:19:07	79.50	80.00	79.50	-6.00	1	1595
13:19:00	79.50	80.00	79.50	-6.00	1	1594
13:18:33	79.50	80.00	79.50	-6.00	1	1593
13:18:25	79.50	80.00	79.50	-6.00	1	1592
13:18:12	79.50	80.00	79.50	-6.00	1	1591
13:18:00	79.50	80.00	79.50	-6.00	1	1590
13:17:51	79.50	80.00	79.50	-6.00	1	1589
13:17:33	79.50	80.00	79.50	-6.00	1	1588
13:17:24	79.50	80.00	79.50	-6.00	1	1587
13:17:16	79.50	80.00	79.50	-6.00	1	1586
13:16:57	79.50	80.00	79.50	-6.00	1	1585
13:16:45	79.40	80.00	79.40	-6.10	1	1584
13:16:39	79.40	79.50	79.50	-6.00	1	1583
13:16:04	79.40	79.50	79.50	-6.00	2	1582
13:16:01	79.40	79.50	79.40	-6.10	1	1580
13:16:00	79.30	79.40	79.40	-6.10	2	1579
13:15:59	79.20	79.40	79.40	-6.10	1	1577
13:15:40	79.50	79.80	79.50	-6.00	1	1576
13:14:48	79.50	79.80	79.50	-6.00	3	1575
13:14:34	79.60	79.80	79.60	-5.90	1	1572
13:14:07	79.50	80.00	80.00	-5.50	1	1571
13:13:59	79.50	79.70	79.70	-5.80	1	1570
13:13:42	79.50	79.70	79.50	-6.00	1	1569
13:13:40	79.50	79.70	79.70	-5.80	2	1568
13:13:28	79.50	79.70	79.50	-6.00	1	1566
13:13:12	79.70	79.90	79.70	-5.80	4	1565
13:13:11	79.80	79.90	79.80	-5.70	1	1561
13:13:04	79.80	79.90	79.80	-5.70	2	1560
13:12:51	80.00	80.20	80.00	-5.50	1	1558
13:12:40	80.00	80.10	80.10	-5.40	1	1557
13:12:40	80.00	80.10	80.00	-5.50	5	1556
13:11:28	80.10	80.20	80.10	-5.40	1	1551
13:11:15	80.10	80.20	80.20	-5.30	1	1550
13:11:07	80.10	80.40	80.10	-5.40	1	1549
13:10:28	80.20	80.30	80.20	-5.30	1	1548
13:08:36	80.10	80.20	80.20	-5.30	1	1547
13:08:32	80.00	80.10	80.10	-5.40	18	1546
13:08:32	80.10	80.40	80.10	-5.40	2	1528
13:08:10	80.10	80.20	80.20	-5.30	1	1526
13:07:41	80.10	80.40	80.10	-5.40	1	1525
13:06:49	80.10	80.40	80.40	-5.10	1	1524
13:06:24	80.10	80.30	80.30	-5.20	1	1523
13:05:26	80.10	80.20	80.20	-5.30	1	1522
13:04:56	80.10	80.20	80.20	-5.30	4	1521
13:04:56	80.10	80.20	80.20	-5.30	2	1517
13:04:38	80.20	80.50	80.20	-5.30	1	1515
13:04:15	80.10	80.50	80.10	-5.40	1	1514
13:04:15	80.10	80.40	80.40	-5.10	1	1513
13:03:38	80.10	80.50	80.50	-5.00	2	1512
13:03:09	80.20	80.50	80.20	-5.30	1	1510
13:03:05	80.30	80.50	80.30	-5.20	1	1509
13:01:10	80.10	80.50	80.10	-5.40	6	1508
13:00:49	80.30	80.50	80.30	-5.20	1	1502
13:00:22	80.50	80.70	80.50	-5.00	4	1501
12:59:59	80.50	80.90	80.50	-5.00	1	1497
12:59:30	80.70	80.90	80.70	-4.80	2	1496
12:58:39	80.80	81.00	80.80	-4.70	1	1494
12:58:38	80.80	81.00	81.00	-4.50	1	1493
12:57:38	80.50	81.00	81.00	-4.50	1	1492
12:57:23	80.60	81.00	80.60	-4.90	1	1491
12:56:48	80.60	81.00	81.00	-4.50	1	1490
12:56:40	80.50	80.90	80.90	-4.60	2	1489
12:56:10	80.60	81.00	80.60	-4.90	1	1487
12:55:36	80.60	81.00	80.60	-4.90	1	1486
12:53:57	80.60	81.10	80.60	-4.90	1	1485
12:50:59	80.60	81.00	81.00	-4.50	10	1484
12:50:59	80.70	81.00	80.70	-4.80	1	1474
12:50:31	81.00	81.50	81.00	-4.50	1	1473
12:49:00	81.00	81.40	81.40	-4.10	1	1472
12:48:03	81.10	81.50	81.10	-4.40	2	1471
12:47:05	81.10	81.60	81.10	-4.40	1	1469
12:46:29	81.10	81.30	81.30	-4.20	1	1468
12:46:16	81.00	81.30	81.30	-4.20	1	1467
12:45:28	80.80	81.30	81.30	-4.20	1	1466
12:44:59	81.00	81.30	81.30	-4.20	1	1465
12:44:59	81.30	81.80	81.30	-4.20	2	1464
12:44:53	81.20	81.60	81.60	-3.90	1	1462
12:44:53	81.10	81.40	81.40	-4.10	6	1461
12:44:53	81.10	81.40	81.40	-4.10	1	1455
12:44:52	81.00	81.30	81.30	-4.20	4	1454
12:44:52	80.50	80.90	81.00	-4.50	4	1450
12:44:52	80.50	80.90	80.90	-4.60	4	1446
12:44:49	80.50	80.80	80.80	-4.70	1	1442
12:43:39	80.10	80.80	80.10	-5.40	1	1441
12:43:24	80.20	80.80	80.20	-5.30	3	1440
12:42:25	80.50	81.00	80.50	-5.00	1	1437
12:42:21	80.70	81.00	80.70	-4.80	1	1436
12:42:14	80.70	81.00	80.70	-4.80	1	1435
12:41:37	80.10	80.70	80.70	-4.80	1	1434
12:41:35	80.50	80.70	80.70	-4.80	1	1433
12:41:31	80.10	80.50	80.50	-5.00	5	1432
12:41:20	79.60	80.10	80.10	-5.40	6	1427
12:41:20	79.50	80.00	80.00	-5.50	1	1421
12:41:19	79.50	79.90	79.90	-5.60	3	1420
12:41:19	79.40	79.80	79.80	-5.70	4	1417
12:40:54	79.30	79.80	79.80	-5.70	1	1413
12:40:50	79.20	79.50	79.50	-6.00	4	1412
12:40:50	79.50	79.80	79.50	-6.00	1	1408
12:40:13	79.50	79.90	79.50	-6.00	1	1407
12:39:57	79.30	79.60	79.60	-5.90	3	1406
12:39:54	79.20	79.50	79.50	-6.00	3	1403
12:39:41	79.10	79.20	79.20	-6.30	1	1400
12:39:41	79.10	79.20	79.20	-6.30	3	1399
12:39:41	79.20	79.50	79.20	-6.30	1	1396
12:39:38	79.20	79.50	79.20	-6.30	1	1395
12:38:51	79.00	79.20	79.20	-6.30	11	1394
12:38:43	79.00	79.10	79.10	-6.40	1	1383
12:38:42	79.10	79.20	79.10	-6.40	3	1382
12:38:21	79.20	79.50	79.20	-6.30	1	1379
12:38:08	79.20	79.50	79.20	-6.30	1	1378
12:36:47	79.50	79.60	79.50	-6.00	1	1377
12:36:40	79.50	79.60	79.50	-6.00	2	1376
12:35:17	79.60	79.80	79.60	-5.90	2	1374
12:33:21	79.60	79.90	79.60	-5.90	1	1372
12:32:19	79.60	79.90	79.60	-5.90	2	1371
12:32:18	79.60	79.90	79.90	-5.60	3	1369
12:32:00	79.60	79.90	79.60	-5.90	1	1366
12:31:36	79.60	80.00	79.60	-5.90	1	1365
12:30:59	79.20	79.70	79.70	-5.80	1	1364
12:30:59	79.20	79.50	79.50	-6.00	4	1363
12:30:44	79.00	79.10	79.10	-6.40	2	1359
12:30:10	79.10	79.50	79.10	-6.40	1	1357
12:29:55	79.10	79.50	79.10	-6.40	1	1356
12:29:27	79.20	79.50	79.20	-6.30	1	1355
12:29:26	79.00	79.40	79.50	-6.00	1	1354
12:29:26	79.00	79.40	79.40	-6.10	1	1353
12:29:21	79.30	79.60	79.10	-6.40	2	1352
12:29:21	79.30	79.60	79.30	-6.20	2	1350
12:29:11	79.50	79.90	79.50	-6.00	10	1348
12:29:08	79.60	79.80	79.60	-5.90	1	1338
12:28:53	79.60	79.80	79.60	-5.90	1	1337
12:27:49	79.60	79.80	79.60	-5.90	1	1336
12:27:17	79.70	80.00	79.70	-5.80	2	1335
12:27:12	79.70	79.80	79.80	-5.70	1	1333
12:26:55	79.80	80.10	79.80	-5.70	1	1332
12:26:29	79.80	80.10	79.80	-5.70	1	1331
12:25:43	80.00	80.10	80.00	-5.50	1	1330
12:25:29	80.00	80.10	80.00	-5.50	1	1329
12:25:18	80.00	80.10	80.10	-5.40	1	1328
12:24:53	80.00	80.10	80.00	-5.50	2	1327
12:24:47	80.00	80.10	80.00	-5.50	5	1325
12:24:45	80.00	80.10	80.00	-5.50	4	1320
12:23:50	80.00	80.10	80.00	-5.50	1	1316
12:23:46	80.00	80.10	80.00	-5.50	1	1315
12:23:46	80.10	80.30	80.10	-5.40	2	1314
12:23:17	80.20	80.50	80.10	-5.40	2	1312
12:23:17	80.20	80.50	80.20	-5.30	8	1310
12:23:03	80.30	80.50	80.30	-5.20	1	1302
12:21:05	80.20	80.50	80.50	-5.00	1	1301
12:20:46	80.20	80.30	80.50	-5.00	1	1300
12:20:46	80.20	80.30	80.30	-5.20	2	1299
12:20:40	80.30	80.50	80.30	-5.20	2	1297
12:19:37	80.30	80.50	80.30	-5.20	1	1295
12:19:01	80.30	80.50	80.50	-5.00	1	1294
12:18:34	80.30	80.50	80.50	-5.00	1	1293
12:18:19	80.30	80.50	80.50	-5.00	1	1292
12:17:07	80.30	80.50	80.30	-5.20	1	1291
12:17:07	80.30	80.50	80.30	-5.20	1	1290
12:16:34	80.50	80.60	80.50	-5.00	1	1289
12:16:34	80.50	80.70	80.50	-5.00	1	1288
12:16:34	80.60	80.70	80.50	-5.00	5	1287
12:16:34	80.60	80.70	80.60	-4.90	5	1282
12:16:31	80.60	80.70	80.70	-4.80	1	1277
12:16:19	80.60	80.70	80.70	-4.80	2	1276
12:16:16	80.60	80.70	80.70	-4.80	1	1274
12:16:11	80.60	80.70	80.60	-4.90	1	1273
12:15:38	80.60	80.70	80.60	-4.90	2	1272
12:12:45	80.60	81.00	80.60	-4.90	1	1270
12:11:54	80.70	81.00	80.70	-4.80	1	1269
12:09:38	80.30	80.50	80.50	-5.00	13	1268
12:09:19	80.40	80.50	80.40	-5.10	1	1255
12:07:42	80.40	80.50	80.50	-5.00	1	1254
12:07:24	80.40	80.50	80.50	-5.00	1	1253
12:05:52	80.50	81.30	80.50	-5.00	1	1252
12:04:07	80.60	81.00	80.60	-4.90	1	1251
12:03:58	80.20	80.40	80.50	-5.00	16	1250
12:03:58	80.20	80.40	80.40	-5.10	2	1234
12:03:25	80.20	80.50	80.20	-5.30	2	1232
12:02:26	80.30	80.40	80.30	-5.20	1	1230
12:01:43	80.30	80.40	80.30	-5.20	1	1229
12:01:08	80.30	80.40	80.30	-5.20	1	1228
12:00:55	80.30	80.40	80.30	-5.20	1	1227
12:00:55	80.40	80.50	80.40	-5.10	6	1226
12:00:53	80.40	80.50	80.40	-5.10	1	1220
12:00:07	80.40	80.50	80.40	-5.10	2	1219
11:59:01	80.40	80.50	80.40	-5.10	1	1217
11:57:04	80.40	80.50	80.50	-5.00	2	1216
11:57:04	80.50	80.90	80.50	-5.00	3	1214
11:56:42	80.50	80.90	80.50	-5.00	1	1211
11:56:23	80.50	80.90	80.50	-5.00	1	1210
11:55:34	80.50	80.90	80.50	-5.00	1	1209
11:54:51	80.50	80.80	80.50	-5.00	1	1208
11:53:45	80.40	80.50	80.50	-5.00	1	1207
11:53:01	80.40	80.50	80.40	-5.10	2	1206
11:52:08	80.50	80.90	80.50	-5.00	1	1204
11:51:27	80.80	80.90	80.80	-4.70	1	1203
11:51:14	80.50	80.80	80.80	-4.70	1	1202
11:49:36	80.50	80.80	80.80	-4.70	1	1201
11:48:51	80.50	80.80	80.80	-4.70	1	1200
11:48:42	80.50	80.80	80.50	-5.00	1	1199
11:47:39	80.60	80.80	80.60	-4.90	1	1198
11:46:15	80.50	80.60	80.60	-4.90	1	1197
11:45:16	80.60	80.90	80.60	-4.90	1	1196
11:44:57	80.80	80.90	80.80	-4.70	1	1195
11:44:09	80.80	81.10	80.80	-4.70	1	1194
11:44:09	81.00	81.10	81.00	-4.50	1	1193
11:43:48	81.00	81.10	81.00	-4.50	1	1192
11:43:09	81.00	81.10	81.00	-4.50	1	1191
11:41:50	80.90	81.30	80.90	-4.60	1	1190
11:41:40	80.80	81.10	81.10	-4.40	1	1189
11:41:40	80.80	81.00	81.00	-4.50	2	1188
11:41:10	80.60	80.70	80.70	-4.80	2	1186
11:40:57	80.40	80.70	80.70	-4.80	1	1184
11:40:54	80.40	80.70	80.70	-4.80	1	1183
11:40:51	80.40	80.70	80.70	-4.80	1	1182
11:40:30	80.30	80.50	80.50	-5.00	1	1181
11:39:29	80.30	80.50	80.50	-5.00	1	1180
11:39:25	80.30	80.50	80.50	-5.00	1	1179
11:38:25	80.20	80.50	80.20	-5.30	1	1178
11:38:24	80.20	80.50	80.20	-5.30	1	1177
11:36:24	80.20	80.50	80.20	-5.30	1	1176
11:35:06	80.20	80.50	80.20	-5.30	1	1175
11:34:59	80.20	80.50	80.50	-5.00	1	1174
11:34:58	80.20	80.50	80.20	-5.30	1	1173
11:33:41	80.10	80.50	80.10	-5.40	2	1172
11:33:08	80.00	80.10	80.10	-5.40	1	1170
11:32:43	80.00	80.10	80.10	-5.40	1	1169
11:32:43	80.30	80.70	80.10	-5.40	5	1168
11:32:43	80.30	80.70	80.20	-5.30	3	1163
11:32:43	80.30	80.70	80.30	-5.20	2	1160
11:32:00	80.10	80.20	80.20	-5.30	1	1158
11:32:00	80.20	80.70	80.20	-5.30	2	1157
11:31:32	80.20	80.70	80.20	-5.30	1	1155
11:31:00	80.20	80.60	80.60	-4.90	1	1154
11:30:59	80.40	80.70	80.40	-5.10	1	1153
11:30:37	80.40	80.60	80.60	-4.90	1	1152
11:29:57	80.50	80.90	80.50	-5.00	1	1151
11:29:28	80.60	80.90	80.60	-4.90	1	1150
11:28:47	80.50	80.80	80.50	-5.00	1	1149
11:28:06	80.60	80.90	80.60	-4.90	1	1148
11:27:16	80.80	81.00	80.80	-4.70	1	1147
11:25:03	80.90	81.00	80.90	-4.60	1	1146
11:24:45	81.00	81.40	81.00	-4.50	4	1145
11:24:40	81.00	81.40	81.00	-4.50	1	1141
11:23:03	81.00	81.50	81.00	-4.50	2	1140
11:22:11	81.30	81.50	81.30	-4.20	1	1138
11:22:07	81.10	81.40	81.40	-4.10	1	1137
11:22:07	80.80	81.00	81.10	-4.40	11	1136
11:22:07	80.80	81.00	81.00	-4.50	3	1125
11:22:06	80.80	81.00	81.00	-4.50	1	1122
11:21:56	80.80	81.00	81.00	-4.50	1	1121
11:21:48	80.80	81.00	81.00	-4.50	1	1120
11:21:15	80.60	81.00	81.00	-4.50	1	1119
11:21:14	80.90	81.00	80.90	-4.60	1	1118
11:18:52	81.00	81.10	81.00	-4.50	2	1117
11:17:59	81.10	81.30	81.10	-4.40	3	1115
11:17:48	81.20	81.30	81.20	-4.30	1	1112
11:16:31	81.10	81.30	81.10	-4.40	1	1111
11:15:56	81.30	81.40	81.30	-4.20	2	1110
11:14:22	81.30	81.50	81.30	-4.20	1	1108
11:13:27	81.30	81.50	81.50	-4.00	1	1107
11:13:27	81.30	81.40	81.40	-4.10	1	1106
11:12:22	81.20	81.50	81.50	-4.00	2	1105
11:11:59	81.10	81.50	81.10	-4.40	1	1103
11:11:14	81.10	81.50	81.10	-4.40	1	1102
11:10:56	81.10	81.80	81.10	-4.40	1	1101
11:08:50	81.10	81.60	81.60	-3.90	1	1100
11:08:09	81.50	81.80	81.50	-4.00	1	1099
11:07:57	81.60	81.80	81.80	-3.70	1	1098
11:07:30	81.60	81.90	81.60	-3.90	1	1097
11:07:25	81.60	81.70	81.70	-3.80	1	1096
11:06:09	81.10	81.60	81.60	-3.90	1	1095
11:06:05	81.10	81.40	81.40	-4.10	1	1094
11:05:51	81.00	81.30	81.30	-4.20	1	1093
11:05:10	80.60	80.90	81.00	-4.50	11	1092
11:05:10	80.60	80.90	80.90	-4.60	1	1081
11:04:23	80.10	80.40	80.40	-5.10	2	1080
11:04:20	80.20	80.30	80.20	-5.30	1	1078
11:04:20	80.30	80.50	80.30	-5.20	1	1077
11:04:18	80.30	80.50	80.30	-5.20	1	1076
11:04:18	80.40	80.50	80.40	-5.10	1	1075
11:04:13	80.50	80.70	80.50	-5.00	3	1074
11:04:13	80.60	80.70	80.60	-4.90	2	1071
11:04:11	80.70	80.80	80.70	-4.80	1	1069
11:04:04	80.80	80.90	80.80	-4.70	1	1068
11:03:43	80.90	81.00	80.90	-4.60	1	1067
11:03:10	80.80	80.90	80.90	-4.60	1	1066
11:03:02	80.90	81.00	80.90	-4.60	1	1065
11:02:42	80.90	81.00	80.90	-4.60	1	1064
11:02:05	80.60	80.90	80.90	-4.60	1	1063
11:01:43	81.00	81.30	81.00	-4.50	1	1062
11:01:43	81.00	81.30	81.00	-4.50	5	1061
11:01:28	81.00	81.30	81.00	-4.50	1	1056
11:01:18	81.20	81.50	81.10	-4.40	2	1055
11:01:18	81.20	81.50	81.20	-4.30	1	1053
11:00:58	81.10	81.50	81.10	-4.40	1	1052
11:00:58	81.30	81.60	81.10	-4.40	6	1051
11:00:58	81.30	81.60	81.20	-4.30	4	1045
11:00:58	81.30	81.60	81.30	-4.20	3	1041
11:00:38	81.40	81.70	81.40	-4.10	1	1038
11:00:29	81.40	81.70	81.30	-4.20	1	1037
11:00:29	81.40	81.70	81.40	-4.10	1	1036
10:59:56	81.40	81.90	81.40	-4.10	1	1035
10:59:48	81.40	81.60	81.60	-3.90	1	1034
10:59:31	81.30	81.70	81.30	-4.20	1	1033
10:59:28	81.40	81.80	81.40	-4.10	1	1032
10:59:28	81.50	81.90	81.40	-4.10	1	1031
10:59:28	81.50	81.90	81.50	-4.00	2	1030
10:59:16	81.50	81.90	81.50	-4.00	1	1028
10:57:11	81.60	82.10	81.60	-3.90	1	1027
10:54:42	82.20	82.30	82.20	-3.30	1	1026
10:53:45	82.30	82.40	82.30	-3.20	1	1025
10:52:44	81.70	82.20	82.20	-3.30	1	1024
10:50:19	81.70	82.40	81.70	-3.80	1	1023
10:49:49	82.00	82.60	82.00	-3.50	1	1022
10:49:48	82.00	82.10	82.10	-3.40	5	1021
10:49:38	81.50	82.00	82.00	-3.50	2	1016
10:47:31	81.40	81.90	81.40	-4.10	2	1014
10:46:54	81.40	81.90	81.40	-4.10	1	1012
10:46:49	81.30	81.70	81.70	-3.80	1	1011
10:46:02	81.30	81.60	81.30	-4.20	1	1010
10:45:32	81.20	81.70	81.20	-4.30	1	1009
10:45:18	81.30	81.70	81.30	-4.20	1	1008
10:45:07	81.10	81.20	81.40	-4.10	1	1007
10:45:07	81.10	81.20	81.20	-4.30	5	1006
10:45:03	81.10	81.20	81.20	-4.30	1	1001
10:45:03	81.10	81.20	81.20	-4.30	1	1000
10:44:58	81.10	81.20	81.20	-4.30	1	999
10:44:33	81.20	81.40	81.20	-4.30	1	998
10:44:18	81.30	81.40	81.20	-4.30	2	997
10:44:18	81.30	81.40	81.30	-4.20	1	995
10:43:55	81.30	81.50	81.50	-4.00	1	994
10:43:42	81.50	81.70	81.50	-4.00	1	993
10:43:42	81.50	81.70	81.50	-4.00	2	992
10:43:27	81.60	81.80	81.60	-3.90	1	990
10:43:27	81.60	81.90	81.60	-3.90	1	989
10:43:12	81.70	81.80	81.70	-3.80	1	988
10:42:58	81.70	82.00	81.70	-3.80	1	987
10:42:50	81.80	82.00	81.80	-3.70	2	986
10:42:50	81.90	82.00	81.90	-3.60	1	984
10:42:50	81.90	82.10	81.90	-3.60	1	983
10:42:48	82.00	82.50	82.00	-3.50	12	982
10:42:47	82.00	82.10	82.00	-3.50	1	970
10:42:29	82.10	82.70	82.10	-3.40	3	969
10:42:23	82.20	82.30	82.20	-3.30	1	966
10:42:21	82.30	82.60	82.30	-3.20	1	965
10:41:23	82.30	82.60	82.30	-3.20	2	964
10:41:14	82.30	82.70	82.30	-3.20	2	962
10:41:14	82.30	82.70	82.30	-3.20	1	960
10:41:14	82.40	82.70	82.40	-3.10	1	959
10:41:14	82.50	82.80	82.50	-3.00	1	958
10:40:47	82.50	82.90	82.90	-2.60	1	957
10:40:16	82.50	83.00	82.50	-3.00	1	956
10:40:01	82.60	83.00	82.60	-2.90	1	955
10:37:58	83.00	83.10	83.00	-2.50	1	954
10:36:35	83.10	83.70	83.10	-2.40	1	953
10:35:15	83.00	83.60	83.60	-1.90	1	952
10:35:15	83.50	83.80	83.00	-2.50	6	951
10:35:15	83.50	83.80	83.10	-2.40	1	945
10:35:15	83.50	83.80	83.20	-2.30	1	944
10:35:15	83.50	83.80	83.50	-2.00	2	943
10:35:00	83.50	83.70	83.70	-1.80	1	941
10:34:35	83.50	83.60	83.60	-1.90	1	940
10:34:22	82.50	83.00	83.00	-2.50	12	939
10:33:40	82.40	82.80	82.80	-2.70	1	927
10:33:09	82.40	82.80	82.40	-3.10	1	926
10:30:43	82.60	82.90	82.60	-2.90	1	925
10:30:04	82.50	83.00	82.50	-3.00	1	924
10:30:03	82.50	82.90	83.00	-2.50	1	923
10:30:03	82.50	82.90	82.90	-2.60	1	922
10:29:45	82.50	82.80	82.50	-3.00	1	921
10:29:43	82.60	82.90	82.60	-2.90	1	920
10:29:36	82.60	82.90	82.90	-2.60	1	919
10:27:17	82.50	82.90	82.50	-3.00	1	918
10:26:17	82.50	82.90	82.50	-3.00	1	917
10:26:03	82.80	83.00	82.80	-2.70	1	916
10:25:21	83.00	83.60	83.00	-2.50	1	915
10:23:17	82.30	82.70	83.00	-2.50	6	914
10:23:17	82.30	82.70	82.90	-2.60	1	908
10:23:17	82.30	82.70	82.80	-2.70	1	907
10:23:17	82.30	82.70	82.70	-2.80	1	906
10:23:06	82.50	82.70	82.50	-3.00	1	905
10:22:51	82.60	83.00	82.60	-2.90	1	904
10:21:50	82.50	82.90	82.90	-2.60	1	903
10:21:32	82.30	82.40	82.40	-3.10	1	902
10:21:28	82.30	82.40	82.40	-3.10	1	901
10:21:17	82.30	82.40	82.40	-3.10	1	900
10:21:17	82.40	82.80	82.40	-3.10	1	899
10:20:39	82.30	82.40	82.40	-3.10	1	898
10:20:39	82.50	82.90	82.40	-3.10	2	897
10:20:39	82.50	82.90	82.50	-3.00	1	895
10:19:25	82.40	82.70	82.40	-3.10	2	894
10:19:25	82.40	82.70	82.40	-3.10	1	892
10:19:25	82.50	82.80	82.50	-3.00	1	891
10:18:23	82.30	82.90	82.30	-3.20	2	890
10:18:00	82.40	83.10	82.40	-3.10	1	888
10:17:34	82.50	83.20	82.50	-3.00	1	887
10:17:34	82.60	83.30	82.60	-2.90	1	886
10:16:35	83.00	83.40	83.00	-2.50	2	885
10:16:23	83.00	83.60	83.00	-2.50	8	883
10:15:59	83.20	83.80	83.20	-2.30	1	875
10:15:51	83.30	83.90	83.30	-2.20	1	874
10:15:03	83.00	83.80	83.80	-1.70	1	873
10:14:56	83.40	83.90	83.40	-2.10	1	872
10:12:33	83.80	84.40	83.80	-1.70	1	871
10:12:14	84.20	84.70	84.20	-1.30	1	870
10:12:13	84.10	84.60	84.60	-0.90	1	869
10:12:07	83.80	84.40	84.40	-1.10	1	868
10:11:48	83.50	84.30	84.30	-1.20	1	867
10:11:48	83.40	84.00	84.00	-1.50	7	866
10:11:48	83.20	83.90	83.90	-1.60	1	859
10:11:44	82.30	82.60	83.00	-2.50	5	858
10:11:44	82.30	82.60	82.90	-2.60	2	853
10:11:44	82.30	82.60	82.80	-2.70	3	851
10:11:44	82.30	82.60	82.70	-2.80	1	848
10:11:44	82.30	82.60	82.60	-2.90	1	847
10:11:34	82.20	82.60	82.60	-2.90	2	846
10:11:34	82.30	82.70	82.30	-3.20	2	844
10:11:27	82.30	82.50	82.50	-3.00	1	842
10:10:33	82.30	82.70	82.30	-3.20	3	841
10:09:37	82.30	82.80	82.30	-3.20	1	838
10:09:30	82.30	82.80	82.30	-3.20	1	837
10:09:07	82.30	82.90	82.30	-3.20	1	836
10:08:44	82.30	82.80	82.80	-2.70	1	835
10:08:16	82.30	82.90	82.90	-2.60	1	834
10:07:39	82.00	82.90	82.90	-2.60	1	833
10:07:01	82.10	82.80	82.00	-3.50	4	832
10:07:01	82.10	82.80	82.10	-3.40	1	828
10:06:57	82.20	82.90	82.00	-3.50	4	827
10:06:57	82.20	82.90	82.20	-3.30	1	823
10:06:57	82.10	82.20	82.20	-3.30	1	822
10:06:57	82.20	83.00	82.20	-3.30	1	821
10:06:51	82.60	83.50	82.60	-2.90	1	820
10:06:51	82.80	83.60	82.80	-2.70	1	819
10:05:41	82.80	83.80	82.80	-2.70	1	818
10:05:37	82.60	83.00	83.00	-2.50	1	817
10:05:36	82.20	82.80	84.00	-1.50	2	816
10:05:36	82.20	82.80	83.70	-1.80	1	814
10:05:36	82.20	82.80	83.00	-2.50	5	813
10:05:36	82.20	82.80	82.90	-2.60	1	808
10:05:36	82.20	82.80	82.80	-2.70	1	807
10:04:50	82.90	83.70	82.90	-2.60	1	806
10:04:39	83.00	83.80	83.00	-2.50	2	805
10:02:16	82.40	84.10	82.40	-3.10	1	803
10:02:16	83.50	84.10	83.50	-2.00	2	802
10:02:15	83.60	84.30	83.60	-1.90	1	800
10:02:15	83.60	84.30	83.60	-1.90	1	799
10:01:23	83.40	84.00	84.00	-1.50	1	798
10:00:56	83.40	84.10	84.10	-1.40	1	797
10:00:49	84.10	84.30	84.10	-1.40	1	796
10:00:33	83.30	84.00	84.00	-1.50	1	795
10:00:18	83.70	84.00	83.70	-1.80	1	794
10:00:01	83.20	83.80	83.20	-2.30	1	793
09:58:49	83.20	84.00	83.20	-2.30	1	792
09:58:44	82.90	83.40	83.40	-2.10	1	791
09:58:35	82.70	83.20	83.20	-2.30	1	790
09:58:35	82.40	83.10	83.10	-2.40	1	789
09:58:35	82.30	82.90	82.90	-2.60	1	788
09:58:35	82.10	82.70	82.70	-2.80	1	787
09:55:51	82.00	82.50	82.00	-3.50	1	786
09:55:25	82.00	82.60	82.00	-3.50	1	785
09:55:23	82.00	82.40	82.00	-3.50	1	784
09:55:01	82.10	82.50	82.10	-3.40	1	783
09:54:57	82.10	82.50	82.10	-3.40	1	782
09:54:39	82.10	82.60	82.10	-3.40	1	781
09:54:31	82.00	82.40	82.40	-3.10	1	780
09:53:33	82.10	82.60	82.00	-3.50	1	779
09:53:33	82.10	82.60	82.10	-3.40	1	778
09:51:56	82.00	82.80	82.00	-3.50	1	777
09:51:56	82.10	82.90	82.10	-3.40	1	776
09:51:03	82.00	82.50	82.50	-3.00	1	775
09:50:57	82.50	82.60	82.50	-3.00	1	774
09:49:47	81.90	82.50	82.50	-3.00	1	773
09:49:02	81.90	82.50	82.50	-3.00	1	772
09:48:43	83.10	83.40	83.10	-2.40	1	771
09:48:32	82.10	83.10	83.10	-2.40	1	770
09:48:30	82.00	83.20	82.00	-3.50	1	769
09:48:26	82.90	83.30	82.90	-2.60	1	768
09:48:18	82.30	82.90	82.90	-2.60	1	767
09:48:10	82.20	82.60	82.60	-2.90	1	766
09:48:10	82.10	82.60	82.60	-2.90	1	765
09:48:03	81.80	82.60	82.60	-2.90	1	764
09:48:03	81.90	82.20	82.20	-3.30	2	763
09:48:03	81.60	82.00	82.00	-3.50	3	761
09:47:52	81.50	81.70	81.70	-3.80	2	758
09:47:50	81.30	81.40	81.40	-4.10	6	756
09:47:32	81.20	81.40	81.40	-4.10	1	750
09:47:30	81.30	81.40	81.30	-4.20	1	749
09:47:06	81.10	81.40	81.40	-4.10	1	748
09:46:55	81.10	81.50	81.50	-4.00	1	747
09:46:47	81.10	81.50	81.10	-4.40	1	746
09:46:46	81.50	81.60	81.50	-4.00	1	745
09:46:41	81.30	81.80	81.30	-4.20	3	744
09:46:41	81.40	81.80	81.40	-4.10	1	741
09:46:41	81.40	82.10	81.40	-4.10	1	740
09:46:41	81.50	82.20	81.50	-4.00	1	739
09:46:41	81.50	81.90	81.50	-4.00	1	738
09:45:35	82.20	82.40	82.20	-3.30	1	737
09:45:16	82.20	82.50	82.20	-3.30	2	736
09:45:16	82.20	82.50	82.20	-3.30	1	734
09:45:04	82.20	82.60	82.20	-3.30	1	733
09:44:51	82.20	82.60	82.20	-3.30	1	732
09:44:32	81.60	82.20	82.20	-3.30	1	731
09:43:54	81.70	82.20	82.20	-3.30	1	730
09:43:44	81.50	82.00	82.00	-3.50	1	729
09:41:50	81.60	82.00	82.00	-3.50	2	728
09:41:49	81.50	81.70	81.70	-3.80	1	726
09:41:38	81.50	81.90	81.50	-4.00	1	725
09:41:11	81.70	82.00	81.70	-3.80	1	724
09:41:00	81.80	82.00	81.70	-3.80	3	723
09:41:00	81.80	82.00	81.80	-3.70	1	720
09:40:00	81.80	82.00	82.00	-3.50	1	719
09:39:47	82.00	82.70	82.00	-3.50	1	718
09:39:35	81.70	82.00	82.00	-3.50	1	717
09:39:35	81.70	82.00	82.00	-3.50	1	716
09:39:26	82.10	82.70	82.10	-3.40	1	715
09:39:21	81.70	82.20	82.20	-3.30	1	714
09:39:21	81.30	82.00	82.00	-3.50	7	713
09:39:21	81.60	82.00	82.00	-3.50	3	706
09:39:11	81.60	82.10	82.10	-3.40	1	703
09:39:11	81.50	82.00	82.00	-3.50	1	702
09:39:10	82.10	82.80	81.30	-4.20	1	701
09:39:10	82.10	82.80	81.50	-4.00	1	700
09:39:10	82.10	82.80	81.70	-3.80	2	699
09:39:10	82.10	82.80	81.80	-3.70	1	697
09:39:10	82.10	82.80	82.00	-3.50	1	696
09:39:10	82.10	82.80	82.10	-3.40	1	695
09:39:02	81.80	82.20	82.30	-3.20	1	694
09:39:02	81.80	82.20	82.20	-3.30	1	693
09:38:54	81.70	82.10	82.10	-3.40	1	692
09:38:54	81.70	82.00	82.00	-3.50	1	691
09:38:48	81.50	82.00	82.00	-3.50	1	690
09:38:41	81.50	81.90	81.90	-3.60	1	689
09:38:41	81.30	82.00	82.00	-3.50	2	688
09:38:40	81.20	82.10	81.20	-4.30	1	686
09:38:20	80.90	82.20	82.20	-3.30	1	685
09:38:16	80.60	81.80	81.80	-3.70	1	684
09:38:13	81.80	82.30	81.80	-3.70	1	683
09:38:12	81.80	82.30	81.80	-3.70	1	682
09:38:01	82.50	83.20	80.10	-5.40	1	681
09:38:01	82.50	83.20	82.50	-3.00	1	680
09:38:01	82.50	83.30	80.00	-5.50	3	679
09:38:01	82.50	83.30	80.60	-4.90	1	676
09:38:01	82.50	83.30	81.00	-4.50	2	675
09:38:01	82.50	83.30	81.10	-4.40	1	673
09:38:01	82.50	83.30	81.20	-4.30	3	672
09:38:01	82.50	83.30	81.50	-4.00	1	669
09:38:01	82.50	83.30	81.60	-3.90	4	668
09:38:01	82.50	83.30	82.00	-3.50	3	664
09:38:01	82.50	83.30	82.10	-3.40	3	661
09:38:01	82.50	83.30	82.20	-3.30	3	658
09:38:01	82.50	83.30	82.30	-3.20	2	655
09:38:01	82.50	83.30	82.40	-3.10	2	653
09:38:01	82.50	83.30	82.50	-3.00	2	651
09:37:59	83.20	83.30	83.20	-2.30	1	649
09:37:58	82.30	83.10	83.10	-2.40	1	648
09:37:56	83.20	83.40	82.30	-3.20	2	647
09:37:56	83.20	83.40	82.40	-3.10	2	645
09:37:56	83.20	83.40	82.50	-3.00	9	643
09:37:56	83.20	83.40	82.60	-2.90	3	634
09:37:56	83.20	83.40	82.70	-2.80	2	631
09:37:56	83.20	83.40	83.00	-2.50	1	629
09:37:56	83.20	83.40	83.20	-2.30	1	628
09:37:38	83.20	83.80	83.20	-2.30	1	627
09:37:34	83.20	83.70	83.70	-1.80	1	626
09:37:33	83.40	83.80	83.40	-2.10	1	625
09:37:22	83.30	83.90	83.30	-2.20	1	624
09:37:05	82.50	83.10	83.20	-2.30	4	623
09:37:05	82.50	83.10	83.10	-2.40	1	619
09:36:42	82.30	83.10	82.30	-3.20	1	618
09:36:19	82.00	82.10	82.10	-3.40	1	617
09:36:08	82.10	82.70	82.10	-3.40	1	616
09:36:02	82.00	82.80	82.00	-3.50	1	615
09:35:52	81.90	82.50	81.90	-3.60	1	614
09:35:50	81.70	82.80	81.70	-3.80	1	613
09:35:48	81.40	81.90	81.90	-3.60	1	612
09:35:48	81.30	81.40	81.40	-4.10	1	611
09:35:46	81.20	81.60	81.60	-3.90	1	610
09:35:44	81.20	81.30	81.30	-4.20	1	609
09:35:40	80.90	81.20	81.20	-4.30	1	608
09:35:37	81.20	81.30	81.00	-4.50	1	607
09:35:37	81.20	81.30	81.10	-4.40	1	606
09:35:37	81.20	81.30	81.20	-4.30	3	605
09:35:34	81.20	81.90	81.20	-4.30	1	602
09:35:30	81.10	81.90	81.10	-4.40	1	601
09:35:27	81.10	81.70	81.70	-3.80	1	600
09:35:17	81.20	82.00	82.00	-3.50	3	599
09:35:12	81.70	82.40	81.50	-4.00	1	596
09:35:12	81.70	82.40	81.60	-3.90	1	595
09:35:12	81.70	82.40	81.70	-3.80	2	594
09:35:12	82.00	82.50	82.00	-3.50	1	592
09:35:10	82.00	82.50	82.50	-3.00	1	591
09:35:08	82.10	82.50	82.10	-3.40	1	590
09:35:08	82.10	82.50	82.10	-3.40	1	589
09:35:01	82.50	83.00	82.50	-3.00	2	588
09:34:55	82.50	83.10	82.50	-3.00	1	586
09:34:46	82.60	83.20	82.60	-2.90	1	585
09:34:44	82.70	83.20	82.70	-2.80	1	584
09:34:36	82.60	83.00	83.00	-2.50	1	583
09:34:08	83.00	83.20	83.00	-2.50	2	582
09:34:08	83.00	83.20	83.00	-2.50	1	580
09:34:08	83.10	83.20	83.10	-2.40	1	579
09:34:07	83.10	83.70	83.10	-2.40	1	578
09:34:04	83.20	83.70	83.20	-2.30	2	577
09:34:00	83.20	83.70	83.20	-2.30	1	575
09:33:55	83.20	83.70	83.20	-2.30	1	574
09:33:51	83.10	83.20	83.20	-2.30	1	573
09:33:44	83.20	83.70	83.20	-2.30	1	572
09:33:43	83.20	83.70	83.20	-2.30	2	571
09:33:23	83.20	84.00	83.20	-2.30	3	569
09:33:19	84.00	84.50	84.00	-1.50	1	566
09:33:19	84.00	84.60	84.00	-1.50	2	565
09:33:18	84.10	84.80	84.10	-1.40	1	563
09:33:14	84.10	85.00	84.10	-1.40	1	562
09:33:14	84.20	85.10	84.20	-1.30	1	561
09:33:12	84.60	85.20	84.60	-0.90	10	560
09:33:12	84.70	85.30	84.70	-0.80	1	550
09:33:09	84.80	85.40	84.80	-0.70	1	549
09:33:03	84.60	84.70	84.70	-0.80	1	548
09:32:46	84.70	85.30	84.70	-0.80	1	547
09:32:39	84.70	85.30	84.70	-0.80	1	546
09:32:30	84.70	85.10	84.70	-0.80	4	545
09:32:27	84.70	85.10	84.70	-0.80	1	541
09:32:21	84.70	85.10	84.70	-0.80	1	540
09:32:14	84.70	85.20	84.70	-0.80	2	539
09:32:10	84.70	85.20	84.70	-0.80	4	537
09:32:01	84.60	85.20	84.60	-0.90	1	533
09:32:00	84.70	85.30	84.70	-0.80	1	532
09:32:00	84.70	85.40	84.70	-0.80	1	531
09:31:41	84.70	85.30	84.70	-0.80	1	530
09:31:28	84.80	85.40	84.80	-0.70	1	529
09:31:28	85.00	85.40	85.00	-0.50	1	528
09:31:28	85.00	85.40	85.00	-0.50	1	527
09:31:20	85.10	85.50	85.10	-0.40	1	526
09:31:20	85.20	85.50	85.20	-0.30	2	525
09:31:20	85.20	85.50	85.20	-0.30	1	523
09:30:32	85.70	85.80	85.70	+0.20	1	522
09:29:42	85.20	85.70	85.70	+0.20	1	521
09:29:36	85.50	85.80	85.50	0	4	520
09:28:03	85.50	85.90	85.50	0	1	516
09:27:54	85.60	86.00	85.60	+0.10	1	515
09:27:47	86.00	86.10	86.00	+0.50	1	514
09:27:45	85.70	86.10	85.70	+0.20	1	513
09:27:27	85.60	86.00	86.00	+0.50	1	512
09:27:14	85.70	86.00	86.00	+0.50	1	511
09:27:14	85.70	86.00	86.00	+0.50	3	510
09:27:03	85.50	85.90	85.90	+0.40	1	507
09:27:03	85.50	85.70	85.70	+0.20	1	506
09:26:41	85.50	85.70	85.70	+0.20	1	505
09:25:51	85.50	85.60	85.60	+0.10	1	504
09:25:34	85.60	86.00	85.60	+0.10	1	503
09:25:16	85.70	86.10	85.60	+0.10	1	502
09:25:16	85.70	86.10	85.70	+0.20	2	501
09:24:58	85.50	86.00	86.00	+0.50	1	499
09:24:38	86.00	86.40	86.00	+0.50	3	498
09:24:36	86.00	86.40	86.00	+0.50	1	495
09:24:28	86.10	86.40	86.10	+0.60	1	494
09:24:28	86.10	86.40	86.10	+0.60	2	493
09:24:28	86.10	86.40	86.10	+0.60	1	491
09:24:14	86.40	86.80	86.40	+0.90	1	490
09:23:39	86.20	86.50	86.50	+1.00	1	489
09:23:34	86.50	87.00	86.50	+1.00	1	488
09:23:31	86.50	87.00	86.50	+1.00	1	487
09:23:31	86.50	87.00	86.50	+1.00	1	486
09:23:00	86.90	87.50	86.90	+1.40	1	485
09:22:12	86.90	87.60	86.90	+1.40	1	484
09:22:01	86.50	87.30	86.50	+1.00	1	483
09:21:59	86.90	87.50	86.00	+0.50	2	482
09:21:59	86.90	87.50	86.10	+0.60	1	480
09:21:59	86.90	87.50	86.90	+1.40	2	479
09:21:55	86.90	87.00	87.00	+1.50	1	477
09:21:54	87.30	87.70	87.00	+1.50	2	476
09:21:54	87.30	87.70	87.20	+1.70	1	474
09:21:54	87.30	87.70	87.30	+1.80	2	473
09:21:45	87.50	87.80	87.50	+2.00	2	471
09:21:24	87.80	88.20	87.80	+2.30	2	469
09:21:12	87.80	88.30	87.80	+2.30	1	467
09:21:02	88.20	88.40	88.20	+2.70	1	466
09:20:41	87.80	88.40	88.40	+2.90	1	465
09:20:15	88.10	88.60	88.10	+2.60	1	464
09:19:56	87.80	88.40	88.40	+2.90	1	463
09:19:47	87.80	88.50	87.80	+2.30	1	462
09:19:47	88.10	88.60	88.10	+2.60	1	461
09:19:47	88.10	88.60	88.10	+2.60	1	460
09:19:12	88.60	89.10	88.60	+3.10	1	459
09:19:05	88.10	88.60	88.60	+3.10	1	458
09:18:53	88.20	88.50	88.50	+3.00	1	457
09:18:46	88.50	88.60	88.50	+3.00	1	456
09:18:46	88.00	88.30	88.50	+3.00	3	455
09:18:46	88.00	88.30	88.40	+2.90	1	452
09:18:46	88.00	88.30	88.30	+2.80	2	451
09:18:43	88.20	88.50	88.20	+2.70	1	449
09:18:43	88.30	88.50	88.30	+2.80	1	448
09:18:35	88.30	88.60	88.30	+2.80	1	447
09:18:35	88.40	88.60	88.40	+2.90	1	446
09:18:33	88.30	88.50	88.50	+3.00	1	445
09:18:32	88.30	88.50	88.50	+3.00	1	444
09:18:27	88.20	88.30	88.40	+2.90	1	443
09:18:27	88.20	88.30	88.30	+2.80	1	442
09:18:23	87.80	88.20	88.20	+2.70	1	441
09:18:14	87.60	87.90	88.00	+2.50	6	440
09:18:14	87.60	87.90	87.90	+2.40	1	434
09:18:11	87.50	87.70	87.70	+2.20	1	433
09:18:00	87.20	87.70	87.70	+2.20	1	432
09:17:54	87.80	87.90	87.80	+2.30	1	431
09:17:52	87.20	87.80	87.80	+2.30	2	430
09:17:46	87.80	87.90	87.80	+2.30	1	428
09:17:46	87.20	87.80	87.80	+2.30	1	427
09:17:37	87.40	87.80	87.80	+2.30	1	426
09:17:36	87.50	87.80	87.50	+2.00	1	425
09:17:36	87.50	87.90	87.50	+2.00	1	424
09:17:36	87.60	87.90	87.60	+2.10	1	423
09:17:29	87.60	87.90	87.60	+2.10	1	422
09:17:29	87.40	87.80	87.80	+2.30	1	421
09:17:20	87.10	87.30	87.30	+1.80	1	420
09:17:14	87.10	87.80	87.10	+1.60	1	419
09:17:13	87.30	87.80	87.30	+1.80	2	418
09:17:13	87.00	87.80	87.80	+2.30	1	416
09:17:13	87.00	87.30	87.30	+1.80	1	415
09:16:56	86.90	87.00	87.00	+1.50	2	414
09:16:55	86.80	87.00	86.80	+1.30	1	412
09:16:49	86.80	87.00	86.80	+1.30	1	411
09:16:42	86.70	87.20	86.70	+1.20	1	410
09:16:30	86.70	87.00	86.70	+1.20	1	409
09:16:06	85.70	85.80	85.80	+0.30	1	408
09:15:59	85.90	87.70	85.60	+0.10	2	407
09:15:59	85.90	87.70	85.70	+0.20	2	405
09:15:59	85.90	87.70	85.90	+0.40	3	403
09:15:53	85.60	86.00	86.00	+0.50	1	400
09:15:53	85.40	85.90	85.90	+0.40	2	399
09:15:25	85.20	85.90	85.20	-0.30	1	397
09:15:24	84.90	85.70	85.70	+0.20	1	396
09:15:24	84.90	85.10	85.10	-0.40	1	395
09:15:24	84.80	85.00	85.00	-0.50	1	394
09:15:20	84.80	85.00	85.00	-0.50	1	393
09:15:16	84.80	85.00	85.00	-0.50	1	392
09:15:11	84.80	85.10	85.10	-0.40	1	391
09:15:10	84.90	85.10	84.90	-0.60	1	390
09:15:09	85.00	85.10	85.00	-0.50	1	389
09:15:01	85.10	85.50	85.10	-0.40	1	388
09:14:57	85.10	85.50	85.10	-0.40	1	387
09:14:47	85.20	85.50	85.00	-0.50	1	386
09:14:47	85.20	85.50	85.20	-0.30	1	385
09:14:37	85.00	85.30	85.00	-0.50	2	384
09:14:28	85.10	85.40	85.10	-0.40	1	382
09:14:27	85.20	85.50	85.20	-0.30	2	381
09:14:21	85.20	85.60	85.20	-0.30	1	379
09:14:21	85.40	85.80	85.40	-0.10	1	378
09:14:21	85.50	85.80	85.50	0	4	377
09:14:21	85.50	85.80	85.50	0	2	373
09:14:21	85.50	85.80	85.50	0	1	371
09:14:20	85.60	85.90	85.60	+0.10	4	370
09:14:20	85.70	86.00	85.70	+0.20	1	366
09:14:20	85.70	86.00	85.70	+0.20	2	365
09:14:10	85.70	86.00	85.70	+0.20	1	363
09:14:03	85.70	86.00	85.70	+0.20	1	362
09:13:57	85.70	86.00	85.70	+0.20	1	361
09:12:57	85.50	86.00	85.50	0	1	360
09:12:38	85.50	85.70	85.50	0	2	359
09:12:32	85.50	86.00	85.50	0	1	357
09:12:32	85.60	86.00	85.60	+0.10	1	356
09:12:21	86.40	86.80	86.40	+0.90	1	355
09:12:21	86.40	86.80	86.40	+0.90	2	354
09:12:17	85.20	85.50	85.50	0	2	352
09:12:17	85.20	85.50	85.20	-0.30	2	350
09:12:17	86.00	86.70	85.50	0	1	348
09:12:17	86.00	86.70	85.70	+0.20	1	347
09:12:17	86.00	86.70	86.00	+0.50	1	346
09:12:14	86.30	86.80	86.30	+0.80	1	345
09:12:10	86.40	87.10	86.40	+0.90	1	344
09:12:07	86.70	87.20	86.70	+1.20	1	343
09:12:01	87.00	87.50	87.00	+1.50	5	342
09:12:01	87.00	87.60	87.00	+1.50	3	337
09:12:01	87.10	87.90	87.10	+1.60	2	334
09:12:01	87.50	88.00	87.50	+2.00	1	332
09:11:57	87.30	88.10	87.30	+1.80	1	331
09:11:57	87.50	88.00	87.50	+2.00	1	330
09:11:57	88.00	88.10	88.00	+2.50	1	329
09:11:52	88.20	88.30	88.20	+2.70	1	328
09:11:51	87.60	88.20	87.60	+2.10	1	327
09:11:51	87.70	88.20	87.70	+2.20	1	326
09:11:50	87.60	88.20	88.20	+2.70	1	325
09:11:45	88.10	88.40	88.10	+2.60	1	324
09:11:39	87.50	88.10	88.10	+2.60	1	323
09:11:39	87.50	88.00	88.00	+2.50	1	322
09:11:27	87.30	88.00	88.00	+2.50	1	321
09:11:23	88.00	88.10	88.00	+2.50	1	320
09:11:23	87.00	87.80	88.00	+2.50	2	319
09:11:23	87.00	87.80	87.90	+2.40	2	317
09:11:23	87.00	87.80	87.80	+2.30	1	315
09:11:22	87.50	88.00	87.50	+2.00	1	314
09:11:18	87.30	88.00	88.00	+2.50	1	313
09:11:17	87.10	88.00	88.00	+2.50	1	312
09:11:15	87.40	88.10	87.40	+1.90	1	311
09:11:12	87.70	88.40	87.70	+2.20	1	310
09:11:12	87.80	88.50	87.80	+2.30	3	309
09:11:12	87.80	88.50	87.80	+2.30	2	306
09:11:12	87.60	88.40	88.40	+2.90	1	304
09:11:12	87.60	87.90	87.90	+2.40	1	303
09:11:06	87.10	87.90	88.00	+2.50	1	302
09:11:06	87.10	87.90	87.90	+2.40	1	301
09:11:05	86.40	86.80	87.00	+1.50	11	300
09:11:05	86.40	86.80	86.90	+1.40	1	289
09:11:05	86.40	86.80	86.80	+1.30	1	288
09:11:02	86.30	86.70	86.70	+1.20	1	287
09:10:53	85.70	86.00	86.00	+0.50	2	286
09:10:52	85.60	86.00	86.00	+0.50	2	284
09:10:51	85.50	85.80	85.80	+0.30	1	282
09:10:44	85.60	85.80	85.60	+0.10	1	281
09:10:28	85.40	85.50	85.50	0	2	280
09:10:19	85.20	85.50	85.50	0	1	278
09:10:18	85.20	85.50	85.50	0	2	277
09:10:14	85.20	85.50	85.50	0	1	275
09:10:10	85.20	85.70	85.70	+0.20	1	274
09:09:54	85.20	85.70	85.20	-0.30	1	273
09:09:44	85.20	85.80	85.20	-0.30	1	272
09:09:39	85.20	85.80	85.20	-0.30	1	271
09:09:26	84.70	85.20	85.20	-0.30	1	270
09:09:25	84.70	85.20	85.20	-0.30	1	269
09:09:19	84.10	85.00	85.20	-0.30	2	268
09:09:19	84.10	85.00	85.10	-0.40	2	266
09:09:19	84.10	85.00	85.00	-0.50	1	264
09:09:17	84.60	85.20	84.60	-0.90	1	263
09:09:14	84.80	85.50	84.80	-0.70	1	262
09:09:14	85.00	85.70	85.00	-0.50	1	261
09:09:14	85.00	85.70	85.00	-0.50	4	260
09:09:14	85.20	85.80	85.20	-0.30	1	256
09:09:14	85.20	85.80	85.20	-0.30	1	255
09:09:14	85.20	85.90	85.20	-0.30	1	254
09:09:12	85.30	85.80	85.30	-0.20	1	253
09:09:08	85.20	86.00	85.20	-0.30	1	252
09:09:08	85.00	85.70	85.70	+0.20	1	251
09:08:56	85.20	85.70	85.20	-0.30	1	250
09:08:56	85.10	85.80	85.10	-0.40	1	249
09:08:56	85.10	85.80	85.10	-0.40	2	248
09:08:56	85.50	86.00	85.50	0	1	246
09:08:56	85.50	86.00	86.00	+0.50	32	245
09:06:52	85.10	85.30	85.30	-0.20	1	213
09:06:52	85.10	85.20	85.20	-0.30	1	212
09:06:52	85.00	85.10	85.10	-0.40	9	211
09:06:51	84.50	85.10	85.10	-0.40	3	202
09:06:50	84.50	85.10	85.10	-0.40	1	199
09:06:47	84.50	85.00	85.00	-0.50	1	198
09:06:41	84.40	84.50	84.50	-1.00	1	197
09:06:41	84.10	84.40	84.40	-1.10	1	196
09:06:34	84.00	84.40	84.40	-1.10	2	195
09:06:32	83.60	84.40	84.40	-1.10	1	193
09:06:32	83.60	84.40	84.40	-1.10	1	192
09:06:28	83.40	84.40	84.40	-1.10	1	191
09:06:28	83.40	84.40	84.40	-1.10	1	190
09:06:23	83.20	84.00	84.00	-1.50	1	189
09:06:19	83.00	83.80	83.80	-1.70	1	188
09:06:18	82.60	84.30	82.60	-2.90	23	187
09:04:18	83.00	84.40	83.00	-2.50	2	164
09:04:17	83.10	84.80	83.10	-2.40	1	162
09:04:17	84.00	84.90	83.10	-2.40	1	161
09:04:17	84.00	84.90	84.00	-1.50	2	160
09:04:17	84.00	85.00	85.00	-0.50	1	158
09:04:17	84.50	85.00	84.50	-1.00	2	157
09:04:17	84.60	85.00	84.60	-0.90	1	155
09:04:16	84.60	85.10	85.10	-0.40	53	154
09:02:16	88.70	91.00	87.70	+2.20	3	101
09:02:16	88.70	91.00	88.30	+2.80	2	98
09:02:16	88.70	91.00	88.70	+3.20	5	96
09:02:16	90.30	91.00	90.30	+4.80	2	91
09:02:16	--	--	90.30	+4.80	89	89

　

其他人也逛...

【點睛品】貳台錢黃金金條_計價黃金

App Store Card $ 2000 - 數位序號

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 ALTO KEYS K98M 機械式無線鍵盤

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

TCL QLED Google TV 量子智能連網液晶顯示器(55C655)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Mac mini M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 512GB SSD

App Store Card $ 3000 - 數位序號

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

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

新台幣強升1.62角　收32.292元

中油8月民生天然氣價凍漲　工業...

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

‧【盤前焦點】費半漲逾8%台指期...
‧台股飆漲3186點創紀錄　總市值...
‧資安署推資安事件應變指引　助...

加密貨幣

比特幣BTC	62755.20	-1,153.43	-1.80%
以太幣ETH	1860.28	-48.31	-2.53%
瑞波幣XRP	1.06	-0.01	-1.20%
比特幣現金BCH	208.37	-2.77	-1.31%
萊特幣LTC	44.65	-0.76	-1.67%
卡達幣ADA	0.169526	0.01	4.64%
波場幣TRX	0.326056	0.00	0.22%
恆星幣XLM	0.172201	0.00	0.22%

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。