最新融程電2025年獲利創新高每股賺7.39元熱門玉山金黃男州：估今年上半年房市量續縮價格不會大跌

更新報價

乙盛-KY (5243) 光電業上市鴻海集團

86.90 ▲+2.90 +3.45% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.90	3,006	86.80	4	86.90	20	84.00	87.70	83.50	84.00

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	86.80	86.90	86.90	+2.90	1	3006
13:30:00	86.80	86.90	86.90	+2.90	108	3005
13:24:55	86.80	87.00	87.00	+3.00	1	2897
13:24:52	86.80	86.90	86.90	+2.90	4	2896
13:24:52	86.90	87.00	86.90	+2.90	1	2892
13:24:48	86.90	87.00	87.00	+3.00	1	2891
13:24:45	86.90	87.00	87.00	+3.00	1	2890
13:24:38	86.80	86.90	86.90	+2.90	5	2889
13:24:37	86.80	86.90	86.90	+2.90	1	2884
13:24:33	86.80	86.90	86.90	+2.90	1	2883
13:24:23	86.80	86.90	86.90	+2.90	1	2882
13:24:21	86.80	86.90	86.90	+2.90	3	2881
13:24:08	86.80	86.90	86.80	+2.80	1	2878
13:24:04	86.80	86.90	86.90	+2.90	1	2877
13:24:04	86.80	86.90	86.90	+2.90	1	2876
13:23:19	86.80	86.90	86.80	+2.80	1	2875
13:23:16	86.80	86.90	86.80	+2.80	2	2874
13:23:11	86.80	86.90	86.80	+2.80	1	2872
13:23:10	86.80	86.90	86.80	+2.80	2	2871
13:22:53	86.70	86.80	86.80	+2.80	2	2869
13:22:53	86.70	86.80	86.80	+2.80	4	2867
13:22:53	86.70	86.80	86.80	+2.80	8	2863
13:22:50	86.70	86.80	86.80	+2.80	1	2855
13:22:35	86.80	86.90	86.80	+2.80	10	2854
13:22:35	86.80	86.90	86.90	+2.90	1	2844
13:21:33	86.80	86.90	86.90	+2.90	1	2843
13:20:39	86.80	87.00	86.80	+2.80	1	2842
13:20:34	86.80	86.90	86.90	+2.90	1	2841
13:20:33	86.80	86.90	86.90	+2.90	2	2840
13:20:29	86.70	86.80	86.80	+2.80	1	2838
13:20:08	86.70	86.80	86.80	+2.80	1	2837
13:20:02	86.70	86.80	86.80	+2.80	4	2836
13:19:45	86.70	86.90	86.70	+2.70	1	2832
13:19:40	86.70	86.80	86.80	+2.80	1	2831
13:19:36	86.70	86.90	86.70	+2.70	1	2830
13:19:26	86.70	86.80	86.80	+2.80	1	2829
13:19:14	86.70	86.80	86.80	+2.80	1	2828
13:18:50	86.70	86.80	86.80	+2.80	2	2827
13:18:38	86.70	86.80	86.80	+2.80	2	2825
13:18:38	86.70	86.80	86.70	+2.70	1	2823
13:18:25	86.80	86.90	86.80	+2.80	11	2822
13:18:20	86.80	86.90	86.80	+2.80	1	2811
13:18:13	86.80	86.90	86.80	+2.80	1	2810
13:17:55	86.80	86.90	86.80	+2.80	1	2809
13:17:50	86.80	86.90	86.80	+2.80	1	2808
13:17:26	86.80	86.90	86.90	+2.90	1	2807
13:16:50	86.90	87.00	86.90	+2.90	1	2806
13:16:50	86.80	86.90	86.90	+2.90	1	2805
13:16:12	86.80	87.00	86.80	+2.80	1	2804
13:16:09	86.80	87.00	86.80	+2.80	1	2803
13:15:42	86.80	87.00	86.80	+2.80	1	2802
13:15:11	86.80	87.00	86.80	+2.80	1	2801
13:14:43	86.80	86.90	86.90	+2.90	1	2800
13:14:42	86.80	86.90	86.90	+2.90	4	2799
13:14:32	86.70	86.80	86.80	+2.80	1	2795
13:14:17	86.80	86.90	86.80	+2.80	7	2794
13:14:07	86.80	86.90	86.80	+2.80	1	2787
13:13:26	86.80	86.90	86.80	+2.80	1	2786
13:13:14	86.80	86.90	86.80	+2.80	1	2785
13:12:59	86.80	86.90	86.80	+2.80	1	2784
13:12:45	86.80	86.90	86.90	+2.90	1	2783
13:12:42	86.80	86.90	86.80	+2.80	3	2782
13:12:11	86.90	87.00	86.90	+2.90	2	2779
13:12:04	86.90	87.00	87.00	+3.00	3	2777
13:11:50	86.90	87.00	87.00	+3.00	10	2774
13:10:35	86.90	87.00	87.00	+3.00	1	2764
13:10:22	86.80	86.90	86.90	+2.90	2	2763
13:10:22	86.80	86.90	86.90	+2.90	42	2761
13:10:21	86.80	86.90	86.90	+2.90	1	2719
13:10:13	86.90	87.00	86.90	+2.90	1	2718
13:09:19	86.90	87.00	87.00	+3.00	1	2717
13:09:00	86.90	87.00	87.00	+3.00	2	2716
13:08:54	86.90	87.00	86.90	+2.90	1	2714
13:08:43	86.90	87.00	87.00	+3.00	1	2713
13:08:13	86.90	87.00	87.00	+3.00	1	2712
13:07:30	86.90	87.00	87.00	+3.00	1	2711
13:07:30	86.90	87.00	86.90	+2.90	1	2710
13:06:32	86.90	87.00	87.00	+3.00	2	2709
13:06:29	86.90	87.00	87.00	+3.00	2	2707
13:06:29	87.00	87.10	87.00	+3.00	7	2705
13:06:25	87.00	87.10	87.10	+3.10	1	2698
13:06:25	87.10	87.20	87.10	+3.10	3	2697
13:06:24	87.10	87.20	87.10	+3.10	1	2694
13:06:17	87.10	87.20	87.10	+3.10	2	2693
13:06:11	87.00	87.10	87.10	+3.10	1	2691
13:06:10	87.00	87.10	87.10	+3.10	5	2690
13:06:10	87.00	87.10	87.10	+3.10	1	2685
13:06:07	87.00	87.10	87.10	+3.10	1	2684
13:06:06	87.00	87.10	87.10	+3.10	1	2683
13:06:06	87.00	87.10	87.10	+3.10	2	2682
13:05:49	87.00	87.10	87.10	+3.10	1	2680
13:05:40	87.00	87.10	87.10	+3.10	1	2679
13:05:37	87.00	87.10	87.10	+3.10	2	2678
13:05:14	87.00	87.10	87.10	+3.10	1	2676
13:05:06	87.00	87.10	87.00	+3.00	1	2675
13:05:04	87.00	87.10	87.10	+3.10	1	2674
13:04:23	87.00	87.10	87.10	+3.10	3	2673
13:04:15	86.90	87.00	87.00	+3.00	1	2670
13:04:15	86.90	87.00	87.00	+3.00	33	2669
13:04:15	86.90	87.00	87.00	+3.00	14	2636
13:04:15	86.90	87.00	87.00	+3.00	16	2622
13:04:10	86.90	87.00	86.90	+2.90	3	2606
13:04:10	86.80	86.90	86.90	+2.90	6	2603
13:04:10	86.80	86.90	86.90	+2.90	51	2597
13:03:38	86.70	86.90	86.90	+2.90	1	2546
13:02:22	86.70	86.90	86.90	+2.90	1	2545
13:01:04	86.70	86.90	86.70	+2.70	1	2544
13:01:04	86.70	86.80	86.80	+2.80	1	2543
13:01:04	86.70	86.80	86.80	+2.80	1	2542
13:01:03	86.70	86.80	86.80	+2.80	1	2541
13:00:57	86.70	86.80	86.80	+2.80	1	2540
13:00:47	86.70	86.80	86.80	+2.80	1	2539
12:59:44	86.70	86.80	86.80	+2.80	1	2538
12:59:38	86.70	86.80	86.80	+2.80	4	2537
12:59:21	86.70	86.80	86.80	+2.80	1	2533
12:58:08	86.70	86.80	86.80	+2.80	2	2532
12:57:39	86.70	86.80	86.80	+2.80	5	2530
12:57:26	86.70	86.80	86.80	+2.80	1	2525
12:57:12	86.70	86.80	86.80	+2.80	1	2524
12:57:06	86.70	86.80	86.80	+2.80	1	2523
12:56:56	86.70	86.80	86.70	+2.70	1	2522
12:55:41	86.70	86.80	86.80	+2.80	1	2521
12:53:46	86.70	86.80	86.80	+2.80	1	2520
12:53:33	86.70	86.80	86.70	+2.70	1	2519
12:53:23	86.80	86.90	86.80	+2.80	1	2518
12:53:15	86.70	86.80	86.80	+2.80	1	2517
12:52:31	86.70	86.80	86.80	+2.80	1	2516
12:52:00	86.70	86.80	86.80	+2.80	1	2515
12:50:57	86.60	86.70	86.70	+2.70	4	2514
12:50:57	86.60	86.70	86.70	+2.70	2	2510
12:50:33	86.60	86.80	86.80	+2.80	1	2508
12:50:14	86.60	86.80	86.80	+2.80	1	2507
12:49:59	86.60	86.70	86.70	+2.70	5	2506
12:49:50	86.60	86.70	86.70	+2.70	3	2501
12:49:50	86.70	86.90	86.70	+2.70	2	2498
12:49:31	86.70	86.80	86.80	+2.80	2	2496
12:49:28	86.60	86.70	86.70	+2.70	1	2494
12:49:20	86.60	86.70	86.70	+2.70	1	2493
12:49:20	86.70	86.80	86.70	+2.70	2	2492
12:48:54	86.70	86.90	86.70	+2.70	1	2490
12:48:41	86.70	86.90	86.90	+2.90	1	2489
12:48:36	86.80	86.90	86.80	+2.80	1	2488
12:48:27	86.70	86.80	86.80	+2.80	1	2487
12:47:20	86.70	86.80	86.80	+2.80	1	2486
12:46:56	86.70	86.80	86.80	+2.80	1	2485
12:46:52	86.70	86.80	86.80	+2.80	8	2484
12:46:52	86.70	86.80	86.80	+2.80	1	2476
12:46:42	86.80	86.90	86.80	+2.80	1	2475
12:45:38	86.80	86.90	86.80	+2.80	4	2474
12:44:52	86.70	86.80	86.80	+2.80	5	2470
12:44:40	86.70	86.80	86.80	+2.80	6	2465
12:44:28	86.70	86.80	86.70	+2.70	1	2459
12:44:16	86.70	86.80	86.70	+2.70	1	2458
12:42:50	86.60	86.70	86.70	+2.70	1	2457
12:42:50	86.70	86.80	86.70	+2.70	4	2456
12:42:27	86.70	86.80	86.80	+2.80	12	2452
12:42:11	86.70	86.80	86.70	+2.70	5	2440
12:41:44	86.70	86.80	86.80	+2.80	4	2435
12:41:42	86.70	86.80	86.80	+2.80	1	2431
12:41:24	86.80	86.90	86.80	+2.80	1	2430
12:41:22	86.80	86.90	86.80	+2.80	1	2429
12:41:19	86.80	86.90	86.80	+2.80	1	2428
12:40:45	86.80	86.90	86.80	+2.80	1	2427
12:40:25	86.80	86.90	86.90	+2.90	1	2426
12:39:18	86.80	86.90	86.90	+2.90	1	2425
12:38:55	86.80	86.90	86.80	+2.80	2	2424
12:38:25	86.80	87.00	87.00	+3.00	2	2422
12:38:15	86.90	87.00	86.90	+2.90	6	2420
12:38:07	86.90	87.00	86.90	+2.90	1	2414
12:37:52	86.90	87.00	86.90	+2.90	6	2413
12:37:50	86.90	87.00	87.00	+3.00	4	2407
12:37:50	86.90	87.00	87.00	+3.00	9	2403
12:36:50	86.90	87.00	87.00	+3.00	2	2394
12:36:31	86.90	87.00	86.90	+2.90	2	2392
12:36:06	86.80	87.00	87.00	+3.00	1	2390
12:35:52	86.80	87.00	87.00	+3.00	2	2389
12:35:20	86.80	87.00	87.00	+3.00	1	2387
12:34:59	86.90	87.00	87.00	+3.00	1	2386
12:34:59	86.90	87.00	87.00	+3.00	1	2385
12:34:59	86.80	86.90	86.90	+2.90	5	2384
12:34:59	86.80	86.90	86.90	+2.90	4	2379
12:34:57	86.80	86.90	86.80	+2.80	1	2375
12:34:15	86.70	86.90	86.70	+2.70	1	2374
12:34:13	86.70	86.80	86.80	+2.80	1	2373
12:33:38	86.70	86.90	86.70	+2.70	1	2372
12:33:28	86.70	86.80	86.80	+2.80	1	2371
12:32:01	86.60	86.70	86.70	+2.70	1	2370
12:31:19	86.60	86.70	86.70	+2.70	1	2369
12:31:09	86.60	86.70	86.70	+2.70	1	2368
12:31:09	86.60	86.70	86.70	+2.70	2	2367
12:30:33	86.60	86.70	86.70	+2.70	2	2365
12:30:31	86.50	86.60	86.60	+2.60	1	2363
12:30:31	86.60	86.70	86.60	+2.60	1	2362
12:30:24	86.60	86.70	86.60	+2.60	1	2361
12:29:42	86.50	86.60	86.60	+2.60	1	2360
12:29:42	86.50	86.60	86.60	+2.60	4	2359
12:28:06	86.50	86.60	86.60	+2.60	1	2355
12:27:28	86.50	86.60	86.50	+2.50	1	2354
12:26:45	86.50	86.70	86.50	+2.50	1	2353
12:26:34	86.50	86.60	86.60	+2.60	2	2352
12:26:24	86.50	86.60	86.50	+2.50	1	2350
12:25:30	86.50	86.60	86.50	+2.50	1	2349
12:25:29	86.50	86.60	86.50	+2.50	1	2348
12:24:55	86.50	86.60	86.50	+2.50	1	2347
12:24:44	86.50	86.60	86.50	+2.50	1	2346
12:23:51	86.50	86.60	86.60	+2.60	2	2345
12:23:31	86.50	86.60	86.50	+2.50	2	2343
12:23:30	86.50	86.60	86.50	+2.50	1	2341
12:23:16	86.50	86.60	86.50	+2.50	1	2340
12:23:14	86.50	86.60	86.50	+2.50	2	2339
12:22:51	86.60	86.70	86.60	+2.60	6	2337
12:22:15	86.70	86.80	86.70	+2.70	2	2331
12:20:55	86.70	86.80	86.70	+2.70	5	2329
12:20:15	86.70	86.80	86.70	+2.70	1	2324
12:18:34	86.70	86.90	86.70	+2.70	1	2323
12:18:21	86.80	86.90	86.70	+2.70	3	2322
12:18:21	86.80	86.90	86.80	+2.80	2	2319
12:18:15	86.80	86.90	86.80	+2.80	5	2317
12:18:08	86.80	86.90	86.80	+2.80	1	2312
12:17:47	86.80	86.90	86.80	+2.80	1	2311
12:17:36	86.80	86.90	86.80	+2.80	1	2310
12:17:30	86.80	86.90	86.80	+2.80	1	2309
12:17:15	86.80	86.90	86.80	+2.80	1	2308
12:17:10	86.80	86.90	86.80	+2.80	5	2307
12:16:43	86.80	86.90	86.80	+2.80	1	2302
12:16:38	86.80	86.90	86.80	+2.80	10	2301
12:16:28	86.80	86.90	86.80	+2.80	1	2291
12:16:25	86.80	86.90	86.80	+2.80	1	2290
12:16:09	86.80	86.90	86.80	+2.80	1	2289
12:15:30	86.80	86.90	86.90	+2.90	1	2288
12:15:30	86.90	87.00	86.90	+2.90	14	2287
12:14:56	86.90	87.00	87.00	+3.00	2	2273
12:14:56	86.90	87.00	87.00	+3.00	1	2271
12:14:10	86.90	87.00	87.00	+3.00	1	2270
12:14:10	86.90	87.00	86.90	+2.90	1	2269
12:13:18	86.80	86.90	86.90	+2.90	3	2268
12:12:10	86.90	87.00	86.90	+2.90	1	2265
12:10:50	86.80	86.90	86.90	+2.90	1	2264
12:10:50	86.80	86.90	86.90	+2.90	1	2263
12:10:44	86.80	87.00	86.80	+2.80	1	2262
12:10:34	86.80	87.00	87.00	+3.00	1	2261
12:10:34	86.80	86.90	86.90	+2.90	6	2260
12:10:34	86.80	86.90	86.90	+2.90	3	2254
12:10:34	86.70	86.80	86.80	+2.80	6	2251
12:08:53	86.70	86.80	86.80	+2.80	1	2245
12:08:52	86.70	86.80	86.80	+2.80	1	2244
12:08:31	86.80	86.90	86.80	+2.80	1	2243
12:08:23	86.80	86.90	86.80	+2.80	1	2242
12:08:10	86.80	86.90	86.80	+2.80	1	2241
12:08:07	86.80	86.90	86.80	+2.80	6	2240
12:07:12	86.80	86.90	86.80	+2.80	6	2234
12:06:59	86.80	86.90	86.90	+2.90	1	2228
12:06:42	86.80	86.90	86.90	+2.90	1	2227
12:06:25	86.70	86.80	86.80	+2.80	1	2226
12:06:25	86.70	86.80	86.80	+2.80	1	2225
12:06:25	86.70	86.80	86.80	+2.80	1	2224
12:06:03	86.70	86.80	86.80	+2.80	1	2223
12:05:25	86.70	86.80	86.80	+2.80	1	2222
12:05:25	86.70	86.80	86.80	+2.80	1	2221
12:04:00	86.70	86.80	86.80	+2.80	1	2220
12:03:31	86.70	86.80	86.80	+2.80	1	2219
12:03:23	86.70	86.80	86.80	+2.80	1	2218
12:02:51	86.80	86.90	86.80	+2.80	1	2217
12:02:48	86.70	86.80	86.80	+2.80	2	2216
12:01:56	86.80	86.90	86.80	+2.80	2	2214
12:01:07	86.80	86.90	86.80	+2.80	5	2212
12:01:06	86.80	86.90	86.90	+2.90	2	2207
12:00:21	86.80	86.90	86.80	+2.80	1	2205
12:00:18	86.80	86.90	86.80	+2.80	1	2204
12:00:12	86.70	86.80	86.80	+2.80	1	2203
12:00:00	86.70	86.80	86.80	+2.80	1	2202
11:59:48	86.60	86.80	86.80	+2.80	2	2201
11:59:27	86.60	86.80	86.80	+2.80	1	2199
11:59:27	86.60	86.80	86.80	+2.80	1	2198
11:58:29	86.60	86.70	86.70	+2.70	8	2197
11:58:18	86.60	86.70	86.70	+2.70	2	2189
11:58:18	86.50	86.70	86.70	+2.70	2	2187
11:58:18	86.60	86.70	86.70	+2.70	5	2185
11:58:16	86.60	86.70	86.70	+2.70	2	2180
11:58:16	86.50	86.60	86.60	+2.60	10	2178
11:58:16	86.50	86.60	86.60	+2.60	3	2168
11:58:16	86.50	86.60	86.60	+2.60	5	2165
11:58:16	86.50	86.60	86.60	+2.60	1	2160
11:57:35	86.50	86.60	86.50	+2.50	1	2159
11:57:08	86.50	86.70	86.50	+2.50	3	2158
11:56:54	86.50	86.60	86.60	+2.60	2	2155
11:56:54	86.50	86.60	86.60	+2.60	5	2153
11:56:34	86.60	86.70	86.60	+2.60	3	2148
11:56:23	86.60	86.70	86.60	+2.60	1	2145
11:56:15	86.60	86.70	86.60	+2.60	5	2144
11:56:04	86.60	86.70	86.60	+2.60	2	2139
11:55:55	86.60	86.70	86.70	+2.70	1	2137
11:55:44	86.50	86.60	86.60	+2.60	3	2136
11:54:57	86.60	86.70	86.50	+2.50	2	2133
11:54:57	86.60	86.70	86.60	+2.60	1	2131
11:54:56	86.50	86.60	86.60	+2.60	4	2130
11:54:56	86.50	86.60	86.60	+2.60	3	2126
11:54:56	86.50	86.60	86.60	+2.60	4	2123
11:54:03	86.50	86.60	86.50	+2.50	4	2119
11:53:39	86.40	86.50	86.50	+2.50	2	2115
11:53:37	86.50	86.60	86.50	+2.50	2	2113
11:53:11	86.30	86.60	86.30	+2.30	1	2111
11:52:51	86.40	86.50	86.50	+2.50	12	2110
11:52:51	86.30	86.40	86.40	+2.40	22	2098
11:52:51	86.30	86.40	86.40	+2.40	7	2076
11:52:10	86.20	86.30	86.30	+2.30	1	2069
11:51:45	86.20	86.40	86.40	+2.40	1	2068
11:51:22	86.30	86.40	86.30	+2.30	2	2067
11:50:42	86.30	86.40	86.30	+2.30	1	2065
11:50:37	86.30	86.40	86.30	+2.30	5	2064
11:49:42	86.30	86.40	86.30	+2.30	1	2059
11:49:04	86.30	86.40	86.40	+2.40	10	2058
11:48:07	86.30	86.40	86.40	+2.40	1	2048
11:47:07	86.30	86.40	86.30	+2.30	1	2047
11:45:04	86.30	86.40	86.40	+2.40	1	2046
11:44:37	86.30	86.40	86.40	+2.40	1	2045
11:42:27	86.30	86.40	86.40	+2.40	3	2044
11:41:57	86.30	86.40	86.40	+2.40	2	2041
11:41:10	86.30	86.40	86.40	+2.40	1	2039
11:41:02	86.30	86.40	86.40	+2.40	6	2038
11:40:50	86.30	86.40	86.40	+2.40	1	2032
11:39:14	86.30	86.40	86.30	+2.30	1	2031
11:38:28	86.20	86.30	86.30	+2.30	1	2030
11:38:03	86.20	86.30	86.30	+2.30	4	2029
11:35:59	86.30	86.40	86.30	+2.30	1	2025
11:35:57	86.30	86.40	86.40	+2.40	8	2024
11:35:57	86.30	86.40	86.40	+2.40	1	2016
11:35:33	86.20	86.30	86.30	+2.30	3	2015
11:35:33	86.20	86.30	86.30	+2.30	4	2012
11:35:26	86.20	86.30	86.30	+2.30	1	2008
11:35:25	86.30	86.40	86.30	+2.30	2	2007
11:32:46	86.20	86.40	86.40	+2.40	1	2005
11:31:19	86.20	86.30	86.30	+2.30	1	2004
11:31:19	86.20	86.30	86.30	+2.30	2	2003
11:29:28	86.10	86.30	86.30	+2.30	1	2001
11:28:27	86.10	86.20	86.20	+2.20	1	2000
11:28:18	86.10	86.20	86.20	+2.20	1	1999
11:27:15	86.10	86.20	86.20	+2.20	1	1998
11:25:12	86.10	86.30	86.30	+2.30	1	1997
11:25:00	86.10	86.30	86.30	+2.30	1	1996
11:22:55	86.10	86.20	86.20	+2.20	1	1995
11:22:31	86.10	86.30	86.30	+2.30	1	1994
11:21:49	86.10	86.20	86.20	+2.20	15	1993
11:20:18	86.10	86.30	86.30	+2.30	1	1978
11:19:17	86.10	86.30	86.30	+2.30	1	1977
11:19:17	86.10	86.30	86.30	+2.30	3	1976
11:19:17	86.10	86.30	86.30	+2.30	1	1973
11:19:17	86.10	86.30	86.30	+2.30	1	1972
11:19:17	86.10	86.30	86.30	+2.30	1	1971
11:18:19	86.10	86.30	86.10	+2.10	1	1970
11:17:47	86.00	86.30	86.00	+2.00	1	1969
11:17:26	86.00	86.20	86.20	+2.20	1	1968
11:12:22	86.10	86.30	86.10	+2.10	1	1967
11:11:41	86.10	86.20	86.10	+2.10	1	1966
11:11:26	86.10	86.20	86.10	+2.10	1	1965
11:08:32	86.10	86.30	86.30	+2.30	1	1964
11:08:32	86.10	86.30	86.10	+2.10	2	1963
11:08:20	86.20	86.30	86.20	+2.20	2	1961
11:08:20	86.30	86.40	86.30	+2.30	2	1959
11:05:45	86.20	86.40	86.40	+2.40	1	1957
11:04:14	86.20	86.50	86.50	+2.50	1	1956
11:03:45	86.50	86.60	86.50	+2.50	2	1955
11:03:21	86.40	86.50	86.50	+2.50	2	1953
11:03:21	86.40	86.50	86.50	+2.50	4	1951
11:03:20	86.40	86.50	86.50	+2.50	1	1947
11:03:19	86.40	86.50	86.50	+2.50	1	1946
11:03:06	86.40	86.50	86.50	+2.50	1	1945
11:01:58	86.20	86.30	86.30	+2.30	6	1944
11:01:48	86.20	86.30	86.30	+2.30	1	1938
11:01:48	86.10	86.20	86.20	+2.20	1	1937
11:01:48	86.10	86.20	86.20	+2.20	4	1936
11:01:20	86.10	86.20	86.10	+2.10	1	1932
10:58:47	86.10	86.20	86.10	+2.10	1	1931
10:56:17	86.10	86.20	86.20	+2.20	1	1930
10:56:17	86.10	86.20	86.10	+2.10	5	1929
10:55:37	86.20	86.30	86.20	+2.20	1	1924
10:55:17	86.10	86.20	86.20	+2.20	1	1923
10:55:17	86.10	86.20	86.20	+2.20	1	1922
10:54:58	86.20	86.30	86.20	+2.20	1	1921
10:54:52	86.20	86.30	86.20	+2.20	1	1920
10:51:30	86.10	86.30	86.30	+2.30	3	1919
10:50:39	86.40	86.50	86.40	+2.40	3	1916
10:50:29	86.40	86.50	86.40	+2.40	5	1913
10:49:48	86.40	86.50	86.50	+2.50	1	1908
10:49:48	86.40	86.50	86.50	+2.50	1	1907
10:49:43	86.40	86.50	86.50	+2.50	2	1906
10:49:17	86.40	86.50	86.50	+2.50	1	1904
10:48:09	86.40	86.50	86.50	+2.50	1	1903
10:47:38	86.40	86.50	86.50	+2.50	1	1902
10:47:28	86.40	86.50	86.50	+2.50	1	1901
10:47:00	86.40	86.50	86.40	+2.40	1	1900
10:46:59	86.30	86.50	86.50	+2.50	1	1899
10:46:59	86.20	86.50	86.50	+2.50	1	1898
10:46:59	86.20	86.30	86.30	+2.30	6	1897
10:46:49	86.20	86.30	86.30	+2.30	1	1891
10:46:27	86.10	86.30	86.30	+2.30	1	1890
10:45:58	86.10	86.20	86.20	+2.20	1	1889
10:45:15	86.10	86.20	86.20	+2.20	1	1888
10:45:09	86.20	86.40	86.20	+2.20	1	1887
10:45:04	86.20	86.30	86.30	+2.30	1	1886
10:45:04	86.10	86.20	86.20	+2.20	8	1885
10:45:04	86.10	86.20	86.20	+2.20	1	1877
10:44:59	86.20	86.30	86.20	+2.20	1	1876
10:44:43	86.20	86.30	86.30	+2.30	1	1875
10:44:12	86.30	86.40	86.30	+2.30	1	1874
10:43:18	86.30	86.40	86.40	+2.40	1	1873
10:42:44	86.30	86.40	86.40	+2.40	1	1872
10:42:31	86.30	86.40	86.40	+2.40	2	1871
10:42:18	86.30	86.40	86.40	+2.40	1	1869
10:42:04	86.30	86.40	86.30	+2.30	1	1868
10:41:51	86.30	86.40	86.40	+2.40	1	1867
10:41:33	86.20	86.30	86.30	+2.30	2	1866
10:40:34	85.90	86.00	86.00	+2.00	53	1864
10:40:34	85.90	86.00	86.00	+2.00	6	1811
10:40:34	85.90	86.00	86.00	+2.00	6	1805
10:40:34	85.90	86.00	86.00	+2.00	12	1799
10:40:34	85.90	86.00	86.00	+2.00	1	1787
10:40:34	85.90	86.00	86.00	+2.00	4	1786
10:40:34	85.80	86.00	86.00	+2.00	10	1782
10:40:34	85.80	86.00	86.00	+2.00	3	1772
10:40:34	85.80	86.00	86.00	+2.00	13	1769
10:40:29	85.80	85.90	85.90	+1.90	2	1756
10:40:19	85.80	85.90	85.80	+1.80	1	1754
10:40:07	85.80	85.90	85.90	+1.90	3	1753
10:39:09	85.80	85.90	85.80	+1.80	1	1750
10:36:51	85.80	85.90	85.90	+1.90	1	1749
10:35:41	85.70	85.90	85.90	+1.90	1	1748
10:34:50	85.80	86.00	85.80	+1.80	2	1747
10:34:44	85.90	86.00	85.90	+1.90	1	1745
10:34:44	85.90	86.00	85.90	+1.90	4	1744
10:34:44	85.90	86.00	85.90	+1.90	5	1740
10:34:44	86.10	86.20	86.00	+2.00	10	1735
10:34:44	86.10	86.20	86.10	+2.10	12	1725
10:31:57	86.10	86.20	86.10	+2.10	1	1713
10:31:56	86.10	86.20	86.10	+2.10	1	1712
10:30:45	86.10	86.20	86.10	+2.10	3	1711
10:30:07	86.10	86.20	86.20	+2.20	1	1708
10:28:23	86.10	86.30	86.30	+2.30	1	1707
10:27:50	86.10	86.30	86.10	+2.10	1	1706
10:27:16	86.30	86.40	86.30	+2.30	1	1705
10:26:25	86.30	86.40	86.30	+2.30	2	1704
10:24:19	86.30	86.60	86.60	+2.60	1	1702
10:23:58	86.40	86.60	86.40	+2.40	1	1701
10:23:58	86.40	86.60	86.40	+2.40	1	1700
10:23:34	86.40	86.60	86.40	+2.40	2	1699
10:23:07	86.30	86.40	86.40	+2.40	1	1697
10:22:55	86.20	86.30	86.30	+2.30	1	1696
10:22:55	86.20	86.30	86.30	+2.30	1	1695
10:22:55	86.30	86.60	86.30	+2.30	8	1694
10:22:40	86.50	86.60	86.10	+2.10	1	1686
10:22:40	86.50	86.60	86.20	+2.20	6	1685
10:22:40	86.50	86.60	86.30	+2.30	1	1679
10:22:40	86.50	86.60	86.50	+2.50	2	1678
10:22:34	86.50	86.60	86.50	+2.50	5	1676
10:22:00	86.50	86.60	86.60	+2.60	2	1671
10:21:43	86.60	86.70	86.60	+2.60	3	1669
10:21:18	86.50	86.80	86.80	+2.80	1	1666
10:20:27	86.80	87.00	86.80	+2.80	1	1665
10:20:10	86.90	87.00	86.90	+2.90	1	1664
10:19:32	86.90	87.00	87.00	+3.00	1	1663
10:19:30	86.90	87.00	87.00	+3.00	15	1662
10:19:22	86.80	86.90	86.90	+2.90	1	1647
10:19:15	86.80	86.90	86.90	+2.90	2	1646
10:19:10	86.70	86.80	86.80	+2.80	12	1644
10:18:46	86.50	86.70	86.70	+2.70	3	1632
10:17:49	86.50	86.70	86.70	+2.70	1	1629
10:17:24	86.50	86.70	86.70	+2.70	1	1628
10:17:16	86.40	86.70	86.70	+2.70	1	1627
10:17:08	86.60	86.70	86.60	+2.60	1	1626
10:17:07	86.60	86.70	86.70	+2.70	1	1625
10:17:03	86.60	86.70	86.70	+2.70	1	1624
10:16:53	86.70	86.80	86.70	+2.70	2	1623
10:16:53	86.70	86.80	86.70	+2.70	1	1621
10:16:42	86.70	86.80	86.80	+2.80	1	1620
10:16:38	86.70	86.80	86.80	+2.80	1	1619
10:16:25	86.80	86.90	86.80	+2.80	1	1618
10:16:24	86.70	86.80	86.80	+2.80	1	1617
10:16:13	86.70	86.80	86.80	+2.80	1	1616
10:15:59	86.80	86.90	86.80	+2.80	4	1615
10:15:59	86.70	86.80	86.80	+2.80	1	1611
10:15:58	86.70	86.80	86.80	+2.80	1	1610
10:15:38	86.60	86.70	86.70	+2.70	4	1609
10:15:01	86.60	86.70	86.60	+2.60	1	1605
10:14:23	86.50	86.60	86.60	+2.60	1	1604
10:12:59	86.80	87.00	86.00	+2.00	1	1603
10:12:59	86.80	87.00	86.20	+2.20	1	1602
10:12:59	86.80	87.00	86.30	+2.30	4	1601
10:12:59	86.80	87.00	86.40	+2.40	5	1597
10:12:59	86.80	87.00	86.50	+2.50	3	1592
10:12:59	86.80	87.00	86.60	+2.60	3	1589
10:12:59	86.80	87.00	86.70	+2.70	2	1586
10:12:59	86.80	87.00	86.80	+2.80	1	1584
10:12:31	86.70	86.90	86.90	+2.90	11	1583
10:12:29	86.80	86.90	86.80	+2.80	2	1572
10:12:00	86.70	86.80	86.80	+2.80	1	1570
10:11:27	86.70	86.80	86.80	+2.80	1	1569
10:11:26	86.70	86.80	86.80	+2.80	1	1568
10:11:17	86.80	86.90	86.80	+2.80	1	1567
10:10:58	86.90	87.10	86.90	+2.90	2	1566
10:10:37	86.80	86.90	86.90	+2.90	3	1564
10:10:36	86.80	86.90	86.80	+2.80	1	1561
10:10:36	86.80	86.90	86.90	+2.90	1	1560
10:10:28	86.80	86.90	86.80	+2.80	1	1559
10:10:10	87.00	87.10	87.00	+3.00	1	1558
10:10:09	87.10	87.20	87.10	+3.10	2	1557
10:10:05	87.10	87.20	87.10	+3.10	1	1555
10:09:59	87.10	87.20	87.10	+3.10	3	1554
10:09:41	87.10	87.20	87.10	+3.10	1	1551
10:09:37	87.10	87.40	87.40	+3.40	3	1550
10:09:20	87.10	87.40	87.40	+3.40	3	1547
10:09:14	87.10	87.40	87.40	+3.40	3	1544
10:09:01	87.10	87.40	87.40	+3.40	1	1541
10:08:58	87.00	87.40	87.40	+3.40	1	1540
10:08:53	87.20	87.40	87.10	+3.10	2	1539
10:08:53	87.20	87.40	87.20	+3.20	1	1537
10:08:52	87.40	87.50	87.40	+3.40	1	1536
10:08:47	87.50	87.60	87.50	+3.50	1	1535
10:08:47	87.50	87.60	87.50	+3.50	2	1534
10:08:43	87.50	87.60	87.50	+3.50	1	1532
10:08:42	87.50	87.60	87.50	+3.50	1	1531
10:08:37	87.50	87.60	87.50	+3.50	1	1530
10:08:33	87.50	87.60	87.60	+3.60	1	1529
10:08:31	87.50	87.60	87.60	+3.60	2	1528
10:08:29	87.50	87.60	87.50	+3.50	1	1526
10:08:28	87.50	87.70	87.50	+3.50	10	1525
10:08:28	87.50	87.70	87.50	+3.50	1	1515
10:08:26	87.50	87.70	87.70	+3.70	2	1514
10:08:25	87.50	87.70	87.70	+3.70	3	1512
10:08:24	87.50	87.60	87.60	+3.60	2	1509
10:08:24	87.50	87.60	87.60	+3.60	1	1507
10:08:23	87.20	87.40	87.50	+3.50	12	1506
10:08:23	87.20	87.40	87.40	+3.40	1	1494
10:08:21	87.20	87.50	87.50	+3.50	1	1493
10:08:19	87.20	87.50	87.50	+3.50	2	1492
10:08:18	87.20	87.50	87.50	+3.50	3	1490
10:08:18	87.40	87.50	87.40	+3.40	3	1487
10:08:18	87.40	87.50	87.40	+3.40	1	1484
10:08:17	87.30	87.50	87.50	+3.50	12	1483
10:08:17	87.30	87.40	87.40	+3.40	1	1471
10:08:16	87.30	87.40	87.40	+3.40	3	1470
10:08:15	87.20	87.40	87.40	+3.40	3	1467
10:08:14	87.20	87.40	87.20	+3.20	4	1464
10:08:14	87.10	87.30	87.30	+3.30	2	1460
10:08:13	87.10	87.20	87.20	+3.20	13	1458
10:08:13	87.10	87.20	87.20	+3.20	3	1445
10:08:13	86.90	87.10	87.10	+3.10	1	1442
10:08:13	86.90	87.00	87.00	+3.00	75	1441
10:08:13	86.90	87.00	87.00	+3.00	14	1366
10:08:13	86.90	87.00	87.00	+3.00	1	1352
10:08:13	86.90	87.00	87.00	+3.00	7	1351
10:08:13	86.90	87.00	87.00	+3.00	16	1344
10:08:13	86.90	87.00	87.00	+3.00	1	1328
10:08:13	86.90	87.00	87.00	+3.00	19	1327
10:08:13	86.90	87.00	87.00	+3.00	44	1308
10:08:13	86.90	87.00	87.00	+3.00	1	1264
10:08:13	86.90	87.00	87.00	+3.00	4	1263
10:08:13	86.90	87.00	87.00	+3.00	3	1259
10:08:13	86.90	87.00	87.00	+3.00	1	1256
10:08:13	86.90	87.00	87.00	+3.00	37	1255
10:08:13	86.90	87.00	87.00	+3.00	13	1218
10:08:13	86.90	87.00	87.00	+3.00	6	1205
10:08:13	86.80	86.90	86.90	+2.90	15	1199
10:08:13	86.70	86.80	86.80	+2.80	20	1184
10:08:13	86.70	86.80	86.80	+2.80	2	1164
10:08:12	86.70	86.80	86.80	+2.80	1	1162
10:08:11	86.70	86.80	86.70	+2.70	1	1161
10:08:05	86.60	86.70	86.70	+2.70	1	1160
10:08:05	86.60	86.70	86.70	+2.70	1	1159
10:08:04	86.60	86.70	86.70	+2.70	1	1158
10:08:03	86.50	86.60	86.60	+2.60	7	1157
10:08:03	86.50	86.60	86.60	+2.60	8	1150
10:07:45	86.20	86.50	86.50	+2.50	23	1142
10:07:45	86.40	86.50	86.40	+2.40	1	1119
10:07:45	86.40	86.50	86.40	+2.40	1	1118
10:07:45	85.90	86.30	86.40	+2.40	10	1117
10:07:45	85.90	86.30	86.30	+2.30	4	1107
10:07:41	86.00	86.30	86.00	+2.00	5	1103
10:07:15	86.00	86.20	86.00	+2.00	2	1098
10:07:10	86.00	86.30	86.00	+2.00	1	1096
10:06:58	86.10	86.20	86.10	+2.10	1	1095
10:06:43	86.10	86.20	86.10	+2.10	1	1094
10:06:18	86.00	86.30	86.00	+2.00	1	1093
10:06:05	86.20	86.30	86.20	+2.20	3	1092
10:06:05	86.20	86.30	86.20	+2.20	1	1089
10:04:26	86.40	86.50	86.40	+2.40	6	1088
10:04:03	86.50	86.60	86.50	+2.50	1	1082
10:03:38	86.50	86.60	86.60	+2.60	2	1081
10:03:38	86.40	86.50	86.50	+2.50	2	1079
10:03:38	86.40	86.50	86.50	+2.50	12	1077
10:03:38	86.40	86.50	86.50	+2.50	10	1065
10:03:36	86.40	86.50	86.50	+2.50	9	1055
10:03:32	86.30	86.40	86.40	+2.40	1	1046
10:03:17	86.20	86.40	86.40	+2.40	12	1045
10:03:17	86.10	86.30	86.30	+2.30	2	1033
10:03:16	86.10	86.30	86.30	+2.30	2	1031
10:03:02	86.00	86.30	86.00	+2.00	1	1029
10:03:00	86.00	86.20	86.20	+2.20	1	1028
10:02:53	86.00	86.20	86.00	+2.00	1	1027
10:02:49	86.00	86.20	86.00	+2.00	1	1026
10:02:46	86.00	86.30	86.00	+2.00	2	1025
10:02:45	86.00	86.30	86.00	+2.00	2	1023
10:02:36	86.00	86.20	86.20	+2.20	1	1021
10:02:29	86.10	86.20	86.00	+2.00	1	1020
10:02:29	86.10	86.20	86.10	+2.10	1	1019
10:02:17	86.20	86.30	86.20	+2.20	1	1018
10:02:09	86.20	86.30	86.20	+2.20	1	1017
10:02:05	86.20	86.30	86.20	+2.20	1	1016
10:01:09	86.20	86.40	86.20	+2.20	1	1015
10:01:03	86.20	86.30	86.30	+2.30	1	1014
10:01:01	86.30	86.40	86.30	+2.30	1	1013
10:00:59	86.30	86.40	86.30	+2.30	1	1012
10:00:51	86.30	86.40	86.30	+2.30	1	1011
10:00:36	86.30	86.50	86.30	+2.30	1	1010
10:00:33	86.30	86.50	86.30	+2.30	1	1009
10:00:30	86.30	86.40	86.40	+2.40	9	1008
10:00:30	86.30	86.40	86.30	+2.30	2	999
10:00:29	86.30	86.40	86.30	+2.30	1	997
10:00:28	86.30	86.40	86.30	+2.30	1	996
10:00:23	86.30	86.40	86.30	+2.30	1	995
10:00:20	86.30	86.40	86.30	+2.30	5	994
09:59:48	86.30	86.40	86.30	+2.30	1	989
09:59:45	86.20	86.30	86.30	+2.30	10	988
09:59:31	86.20	86.30	86.20	+2.20	1	978
09:59:27	86.20	86.30	86.20	+2.20	3	977
09:59:25	86.20	86.30	86.30	+2.30	1	974
09:59:19	86.00	86.20	86.20	+2.20	14	973
09:59:19	86.00	86.10	86.10	+2.10	1	959
09:59:19	85.90	86.00	86.00	+2.00	40	958
09:59:19	85.70	85.90	85.90	+1.90	17	918
09:59:05	85.70	85.80	85.80	+1.80	3	901
09:59:04	85.70	85.80	85.80	+1.80	2	898
09:58:28	85.70	85.80	85.80	+1.80	1	896
09:58:11	85.70	85.80	85.80	+1.80	4	895
09:58:07	85.70	85.80	85.80	+1.80	1	891
09:58:03	85.70	85.80	85.80	+1.80	1	890
09:58:02	85.60	85.70	85.70	+1.70	2	889
09:58:02	85.60	85.70	85.70	+1.70	11	887
09:57:50	85.50	85.60	85.60	+1.60	5	876
09:57:50	85.50	85.60	85.60	+1.60	7	871
09:57:34	85.40	85.50	85.50	+1.50	14	864
09:57:34	85.30	85.40	85.40	+1.40	5	850
09:57:30	85.30	85.40	85.30	+1.30	1	845
09:55:27	85.20	85.40	85.20	+1.20	1	844
09:54:18	85.20	85.40	85.20	+1.20	1	843
09:52:48	85.10	85.20	85.20	+1.20	1	842
09:51:38	85.00	85.10	85.20	+1.20	2	841
09:51:38	85.00	85.10	85.10	+1.10	3	839
09:50:50	85.00	85.10	85.00	+1.00	1	836
09:49:19	84.90	85.00	85.00	+1.00	3	835
09:49:14	84.90	85.00	85.00	+1.00	1	832
09:49:04	85.00	85.10	85.00	+1.00	1	831
09:49:04	85.00	85.10	85.00	+1.00	1	830
09:48:53	85.00	85.10	85.00	+1.00	3	829
09:48:46	85.00	85.10	85.10	+1.10	1	826
09:47:34	85.10	85.20	85.10	+1.10	2	825
09:47:34	85.10	85.20	85.10	+1.10	1	823
09:47:33	85.10	85.20	85.10	+1.10	1	822
09:47:22	85.10	85.20	85.10	+1.10	1	821
09:46:53	85.10	85.20	85.20	+1.20	1	820
09:46:53	85.10	85.20	85.20	+1.20	3	819
09:46:52	85.10	85.20	85.20	+1.20	2	816
09:45:58	85.10	85.20	85.20	+1.20	1	814
09:45:36	85.10	85.20	85.20	+1.20	1	813
09:45:05	85.20	85.30	85.20	+1.20	1	812
09:45:05	85.20	85.30	85.20	+1.20	1	811
09:45:05	85.20	85.30	85.20	+1.20	2	810
09:45:05	85.30	85.40	85.30	+1.30	57	808
09:44:56	85.40	85.50	85.40	+1.40	1	751
09:43:32	85.50	85.60	85.50	+1.50	1	750
09:41:55	85.60	85.70	85.60	+1.60	1	749
09:41:20	85.50	85.60	85.60	+1.60	3	748
09:41:20	85.50	85.60	85.60	+1.60	4	745
09:41:18	85.50	85.60	85.60	+1.60	1	741
09:40:59	85.30	85.50	85.50	+1.50	11	740
09:40:59	85.30	85.40	85.40	+1.40	1	729
09:40:58	85.30	85.50	85.50	+1.50	1	728
09:40:53	85.40	85.50	85.40	+1.40	1	727
09:40:37	85.40	85.50	85.40	+1.40	1	726
09:40:05	85.40	85.60	85.40	+1.40	1	725
09:39:58	85.30	85.50	85.50	+1.50	1	724
09:39:56	85.30	85.40	85.40	+1.40	2	723
09:39:50	85.40	85.50	85.40	+1.40	10	721
09:39:49	85.50	85.60	85.50	+1.50	7	711
09:37:51	85.60	85.70	85.60	+1.60	1	704
09:37:14	85.50	85.60	85.60	+1.60	1	703
09:36:26	85.60	85.80	85.60	+1.60	5	702
09:35:18	85.80	85.90	85.80	+1.80	1	697
09:35:13	85.60	85.80	85.80	+1.80	1	696
09:34:36	85.60	85.80	85.80	+1.80	1	695
09:34:36	85.60	85.80	85.80	+1.80	5	694
09:34:23	85.60	85.70	85.70	+1.70	1	689
09:34:13	85.60	85.70	85.70	+1.70	1	688
09:33:41	85.60	85.70	85.70	+1.70	3	687
09:33:24	85.50	85.60	85.60	+1.60	2	684
09:31:55	85.50	85.60	85.60	+1.60	1	682
09:31:25	85.70	85.80	85.70	+1.70	1	681
09:31:25	85.50	85.70	85.70	+1.70	1	680
09:31:10	85.50	85.70	85.70	+1.70	1	679
09:30:34	85.50	85.70	85.70	+1.70	1	678
09:30:33	85.50	85.70	85.50	+1.50	5	677
09:30:24	85.60	85.70	85.60	+1.60	1	672
09:30:24	85.50	85.70	85.70	+1.70	1	671
09:29:49	85.50	85.70	85.70	+1.70	1	670
09:29:49	85.60	85.70	85.60	+1.60	1	669
09:28:55	85.50	85.60	85.60	+1.60	3	668
09:28:52	85.50	85.60	85.60	+1.60	1	665
09:28:48	85.50	85.60	85.60	+1.60	1	664
09:28:11	85.50	85.60	85.60	+1.60	1	663
09:28:00	85.60	85.70	85.60	+1.60	5	662
09:28:00	85.60	85.70	85.60	+1.60	2	657
09:28:00	85.70	85.80	85.70	+1.70	5	655
09:27:27	85.70	85.90	85.90	+1.90	1	650
09:27:24	85.80	85.90	85.80	+1.80	1	649
09:27:16	85.60	85.80	85.80	+1.80	6	648
09:27:16	85.60	85.80	85.80	+1.80	1	642
09:27:11	85.60	85.70	85.70	+1.70	1	641
09:26:36	85.60	85.70	85.70	+1.70	14	640
09:26:27	85.70	85.80	85.70	+1.70	1	626
09:26:25	85.70	85.80	85.70	+1.70	1	625
09:26:14	85.60	85.80	85.80	+1.80	1	624
09:26:14	85.60	85.70	85.70	+1.70	1	623
09:26:08	85.60	85.70	85.70	+1.70	1	622
09:26:08	85.70	85.80	85.70	+1.70	1	621
09:26:04	85.60	85.70	85.70	+1.70	3	620
09:25:40	85.40	85.80	85.80	+1.80	1	617
09:25:27	85.70	85.80	85.70	+1.70	1	616
09:25:18	85.70	85.80	85.70	+1.70	1	615
09:24:59	85.50	85.70	85.70	+1.70	3	614
09:24:44	85.50	85.70	85.70	+1.70	2	611
09:24:06	85.40	85.60	85.80	+1.80	1	609
09:24:06	85.40	85.60	85.70	+1.70	1	608
09:24:06	85.40	85.60	85.60	+1.60	1	607
09:24:02	85.60	85.70	85.50	+1.50	4	606
09:24:02	85.60	85.70	85.60	+1.60	1	602
09:23:18	85.50	85.80	85.80	+1.80	1	601
09:22:53	85.60	85.90	85.90	+1.90	1	600
09:22:49	85.50	85.80	85.80	+1.80	4	599
09:22:49	85.80	85.90	85.80	+1.80	4	595
09:22:18	85.80	85.90	85.90	+1.90	1	591
09:22:07	85.80	85.90	85.90	+1.90	1	590
09:22:06	85.80	85.90	85.90	+1.90	1	589
09:21:44	85.80	85.90	85.90	+1.90	1	588
09:21:35	85.80	86.00	86.00	+2.00	1	587
09:21:29	85.80	85.90	85.90	+1.90	3	586
09:21:28	85.80	85.90	85.80	+1.80	1	583
09:21:23	85.80	85.90	85.80	+1.80	1	582
09:21:16	85.80	85.90	85.90	+1.90	1	581
09:21:06	85.80	85.90	85.90	+1.90	1	580
09:21:06	85.80	86.00	85.80	+1.80	1	579
09:20:58	85.80	86.00	86.00	+2.00	1	578
09:20:56	85.90	86.00	85.90	+1.90	1	577
09:20:56	85.90	86.10	85.90	+1.90	1	576
09:20:56	86.00	86.10	86.00	+2.00	51	575
09:20:56	86.10	86.20	86.10	+2.10	6	524
09:20:56	86.10	86.20	86.10	+2.10	2	518
09:20:34	86.10	86.20	86.10	+2.10	1	516
09:20:28	86.20	86.30	86.20	+2.20	1	515
09:20:24	86.20	86.30	86.30	+2.30	2	514
09:20:24	86.30	86.40	86.30	+2.30	3	512
09:20:20	86.30	86.40	86.40	+2.40	3	509
09:20:20	86.40	86.50	86.40	+2.40	2	506
09:20:13	86.40	86.50	86.40	+2.40	1	504
09:20:12	86.30	86.40	86.40	+2.40	1	503
09:20:11	86.30	86.50	86.30	+2.30	1	502
09:20:05	86.30	86.60	86.30	+2.30	1	501
09:20:01	86.20	86.50	86.50	+2.50	1	500
09:20:01	86.50	86.60	86.50	+2.50	1	499
09:20:00	86.30	86.60	86.60	+2.60	1	498
09:19:59	86.20	86.60	86.60	+2.60	1	497
09:19:58	86.20	86.50	86.50	+2.50	1	496
09:19:57	86.20	86.50	86.50	+2.50	1	495
09:19:57	86.30	86.60	86.30	+2.30	1	494
09:19:56	86.40	86.60	86.40	+2.40	1	493
09:19:56	86.40	86.60	86.40	+2.40	1	492
09:19:56	86.30	86.50	86.50	+2.50	11	491
09:19:56	86.30	86.50	86.50	+2.50	3	480
09:19:55	86.30	86.50	86.50	+2.50	1	477
09:19:48	86.20	86.50	86.20	+2.20	1	476
09:19:48	86.20	86.50	86.50	+2.50	1	475
09:19:47	86.20	86.50	86.20	+2.20	1	474
09:19:47	86.20	86.40	86.40	+2.40	2	473
09:19:46	86.10	86.30	86.30	+2.30	21	471
09:19:46	86.10	86.20	86.20	+2.20	1	450
09:19:45	86.10	86.20	86.20	+2.20	7	449
09:19:45	86.10	86.20	86.20	+2.20	6	442
09:19:45	86.00	86.10	86.10	+2.10	25	436
09:19:45	85.90	86.00	86.00	+2.00	6	411
09:19:34	85.90	86.00	86.00	+2.00	5	405
09:19:20	85.90	86.00	86.00	+2.00	9	400
09:19:20	85.60	85.90	86.00	+2.00	25	391
09:19:20	85.60	85.90	85.90	+1.90	5	366
09:19:12	85.80	85.90	85.80	+1.80	1	361
09:19:12	85.80	85.90	85.90	+1.90	3	360
09:19:12	85.70	85.80	85.80	+1.80	15	357
09:19:12	85.50	85.70	85.70	+1.70	7	342
09:18:58	85.40	85.50	85.50	+1.50	1	335
09:18:56	85.40	85.50	85.50	+1.50	1	334
09:18:53	85.40	85.50	85.50	+1.50	16	333
09:18:47	85.50	85.70	85.50	+1.50	1	317
09:18:32	85.40	85.50	85.50	+1.50	1	316
09:18:32	85.40	85.50	85.50	+1.50	3	315
09:18:32	85.30	85.40	85.40	+1.40	10	312
09:18:26	85.20	85.30	85.40	+1.40	1	302
09:18:26	85.20	85.30	85.30	+1.30	1	301
09:18:26	85.20	85.30	85.30	+1.30	1	300
09:18:16	85.20	85.30	85.30	+1.30	1	299
09:18:00	85.30	85.40	85.30	+1.30	1	298
09:17:55	85.20	85.30	85.30	+1.30	6	297
09:17:52	85.10	85.20	85.20	+1.20	1	291
09:17:41	85.20	85.30	85.20	+1.20	1	290
09:17:30	85.10	85.20	85.20	+1.20	1	289
09:17:30	85.10	85.20	85.20	+1.20	1	288
09:17:06	85.20	85.30	85.20	+1.20	4	287
09:16:31	85.30	85.40	85.30	+1.30	1	283
09:16:24	85.30	85.40	85.40	+1.40	1	282
09:16:23	85.30	85.40	85.40	+1.40	1	281
09:16:11	85.40	85.50	85.40	+1.40	1	280
09:16:08	85.40	85.60	85.40	+1.40	2	279
09:16:07	85.50	85.60	85.50	+1.50	1	277
09:16:03	85.50	85.60	85.50	+1.50	1	276
09:15:46	85.50	85.70	85.50	+1.50	1	275
09:15:46	85.50	85.60	85.60	+1.60	1	274
09:15:33	85.50	85.60	85.60	+1.60	1	273
09:15:31	85.50	85.70	85.50	+1.50	1	272
09:15:23	85.50	85.70	85.50	+1.50	1	271
09:15:04	85.60	85.80	85.80	+1.80	1	270
09:15:00	85.50	85.60	85.60	+1.60	2	269
09:15:00	85.50	85.60	85.60	+1.60	1	267
09:15:00	85.60	85.80	85.60	+1.60	2	266
09:15:00	85.60	85.70	85.70	+1.70	1	264
09:14:59	85.60	85.70	85.70	+1.70	1	263
09:14:23	85.50	85.80	85.80	+1.80	1	262
09:14:23	85.70	85.90	85.70	+1.70	2	261
09:14:10	85.80	85.90	85.80	+1.80	1	259
09:13:58	85.80	86.00	86.00	+2.00	1	258
09:13:58	85.80	86.00	86.00	+2.00	1	257
09:13:56	85.80	86.00	85.80	+1.80	1	256
09:13:56	86.00	86.20	86.00	+2.00	3	255
09:13:47	85.90	86.20	85.90	+1.90	1	252
09:13:47	85.90	86.20	85.90	+1.90	2	251
09:13:46	85.80	86.10	86.10	+2.10	6	249
09:13:46	85.70	86.10	86.10	+2.10	1	243
09:13:46	85.60	86.00	86.00	+2.00	6	242
09:13:46	85.50	85.90	86.00	+2.00	44	236
09:13:46	85.50	85.90	85.90	+1.90	6	192
09:13:45	85.60	85.90	85.60	+1.60	1	186
09:13:41	85.70	85.90	85.70	+1.70	1	185
09:13:39	85.60	85.80	85.80	+1.80	9	184
09:13:39	85.50	85.70	85.70	+1.70	10	175
09:13:39	85.40	85.60	85.60	+1.60	9	165
09:13:39	85.40	85.50	85.50	+1.50	4	156
09:13:39	85.40	85.50	85.50	+1.50	1	152
09:13:34	85.50	85.60	85.50	+1.50	1	151
09:13:01	85.40	85.70	85.40	+1.40	1	150
09:13:01	85.40	85.50	85.50	+1.50	1	149
09:13:00	85.40	85.50	85.50	+1.50	1	148
09:13:00	85.40	85.50	85.50	+1.50	1	147
09:12:57	85.40	85.70	85.40	+1.40	2	146
09:12:57	85.40	85.60	85.60	+1.60	3	144
09:12:55	85.40	85.60	85.40	+1.40	1	141
09:12:33	85.50	85.60	85.50	+1.50	5	140
09:12:33	85.10	85.50	85.50	+1.50	25	135
09:12:32	85.30	85.50	85.30	+1.30	1	110
09:12:29	85.20	85.40	85.40	+1.40	4	109
09:12:29	85.10	85.30	85.30	+1.30	7	105
09:12:14	85.20	85.30	85.20	+1.20	1	98
09:12:05	85.20	85.30	85.30	+1.30	1	97
09:12:05	85.20	85.30	85.30	+1.30	2	96
09:12:02	85.20	85.30	85.30	+1.30	1	94
09:11:58	85.10	85.30	85.30	+1.30	1	93
09:11:51	85.00	85.10	85.30	+1.30	3	92
09:11:51	85.00	85.10	85.20	+1.20	4	89
09:11:51	85.00	85.10	85.10	+1.10	3	85
09:11:36	85.00	85.20	85.00	+1.00	1	82
09:11:34	85.00	85.20	85.00	+1.00	1	81
09:11:34	85.00	85.10	85.10	+1.10	1	80
09:11:28	85.00	85.20	85.00	+1.00	5	79
09:11:09	85.00	85.20	85.00	+1.00	1	74
09:11:09	84.90	85.10	85.10	+1.10	1	73
09:11:09	84.80	85.00	85.00	+1.00	5	72
09:11:08	84.80	85.00	84.80	+0.80	1	67
09:11:02	84.70	84.90	84.90	+0.90	2	66
09:11:02	84.50	84.80	84.80	+0.80	9	64
09:11:01	84.40	84.60	84.60	+0.60	1	55
09:10:41	84.50	84.70	84.70	+0.70	1	54
09:10:28	84.50	84.80	84.80	+0.80	1	53
09:10:25	84.50	84.80	84.50	+0.50	1	52
09:10:23	84.70	84.80	84.70	+0.70	1	51
09:10:23	84.50	84.70	84.70	+0.70	2	50
09:09:59	84.40	84.50	84.50	+0.50	1	48
09:09:59	84.30	84.50	84.50	+0.50	1	47
09:08:58	84.10	84.30	84.10	+0.10	1	46
09:08:48	84.10	84.30	84.10	+0.10	3	45
09:08:33	84.20	84.30	84.20	+0.20	1	42
09:08:00	84.00	84.10	84.10	+0.10	1	41
09:07:42	83.90	84.00	84.00	0	2	40
09:07:08	83.80	83.90	83.90	-0.10	1	38
09:06:44	83.80	83.90	83.90	-0.10	1	37
09:06:36	83.80	83.90	83.90	-0.10	1	36
09:06:10	83.80	83.90	83.90	-0.10	1	35
09:05:53	83.80	83.90	83.90	-0.10	1	34
09:05:51	83.80	83.90	83.90	-0.10	1	33
09:05:36	83.80	83.90	83.80	-0.20	1	32
09:05:24	83.70	83.90	83.70	-0.30	1	31
09:05:19	83.60	83.80	83.80	-0.20	2	30
09:05:17	83.60	83.80	83.60	-0.40	1	28
09:05:10	83.50	83.80	83.50	-0.50	1	27
09:04:19	83.50	83.80	83.50	-0.50	2	26
09:03:42	83.50	83.80	83.50	-0.50	2	24
09:02:26	83.50	83.80	83.50	-0.50	1	22
09:00:47	83.50	83.80	83.80	-0.20	1	21
09:00:30	83.50	83.80	83.80	-0.20	1	20
09:00:05	83.90	84.40	83.90	-0.10	11	19
09:00:03	84.00	84.50	83.90	-0.10	1	8
09:00:03	84.00	84.50	84.00	0	2	7
09:00:02	--	--	84.00	0	5	5

　

其他人也逛...

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

Apple iPhone 17 Pro Max (256G)

【法國皇家】泌尿道保健成貓UC33 10KG

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

App Store Card $ 3000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100,000元

小米 Redmi Buds 8 Lite

MyCard 3000點虛擬點數卡

川湖去年大賺10個股本每股擬配...

數位存款帳戶2025年達2819萬戶 ...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧融程電2025年獲利創新高每股賺...
‧【台股盤中】台積電領軍大漲近...
‧矽格砸15.4億元購欣興湖口廠增...

加密貨幣

比特幣BTC	63146.03	-4,522.40	-6.68%
以太幣ETH	1824.35	-133.79	-6.83%
瑞波幣XRP	1.33	-0.06	-4.53%
比特幣現金BCH	478.48	-91.81	-16.10%
萊特幣LTC	50.74	-2.72	-5.10%
卡達幣ADA	0.257128	-0.01	-5.25%
波場幣TRX	0.280553	-0.01	-3.42%
恆星幣XLM	0.149209	-0.01	-3.69%

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。