最新[公告] 泰宗:公告本公司董事會決議買回庫藏股熱門台股融資餘額降至5070億元　大減385億元

更新報價

杰　力 (5299) 半導體業上櫃

96.10 ▲+8.70 +9.95% 1.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+8.70	1,686	96.10	1,718	－－	－－	91.70	96.10	89.80	87.40

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	96.10	--	96.10	+8.70	1	1686
13:30:00	96.10	--	96.10	+8.70	11	1685
13:22:52	市價	--	96.10	+8.70	1	1674
13:22:48	市價	--	96.10	+8.70	1	1673
13:22:40	市價	--	96.10	+8.70	1	1672
13:20:01	市價	--	96.10	+8.70	1	1671
13:19:26	市價	--	96.10	+8.70	1	1670
13:19:07	市價	--	96.10	+8.70	1	1669
13:18:59	市價	--	96.10	+8.70	2	1668
13:18:27	市價	--	96.10	+8.70	1	1666
13:18:17	市價	--	96.10	+8.70	1	1665
13:17:52	市價	--	96.10	+8.70	9	1664
13:16:59	市價	--	96.10	+8.70	1	1655
13:16:57	市價	--	96.10	+8.70	1	1654
13:16:47	市價	--	96.10	+8.70	5	1653
13:16:42	市價	--	96.10	+8.70	1	1648
13:16:33	市價	--	96.10	+8.70	1	1647
13:16:16	市價	--	96.10	+8.70	1	1646
13:16:03	市價	--	96.10	+8.70	1	1645
13:15:47	市價	--	96.10	+8.70	3	1644
13:15:32	市價	--	96.10	+8.70	3	1641
13:15:12	市價	--	96.10	+8.70	1	1638
13:14:37	市價	--	96.10	+8.70	1	1637
13:14:18	市價	--	96.10	+8.70	1	1636
13:14:09	市價	--	96.10	+8.70	1	1635
13:14:06	市價	--	96.10	+8.70	1	1634
13:13:55	市價	--	96.10	+8.70	1	1633
13:13:55	市價	--	96.10	+8.70	2	1632
13:13:52	市價	--	96.10	+8.70	1	1630
13:13:52	市價	--	96.10	+8.70	1	1629
13:13:51	市價	--	96.10	+8.70	2	1628
13:13:43	市價	--	96.10	+8.70	1	1626
13:13:40	市價	--	96.10	+8.70	1	1625
13:13:39	市價	--	96.10	+8.70	1	1624
13:13:39	市價	--	96.10	+8.70	1	1623
13:13:39	市價	--	96.10	+8.70	8	1622
13:13:39	市價	--	96.10	+8.70	1	1614
13:13:32	市價	--	96.10	+8.70	1	1613
13:13:32	94.90	95.80	96.10	+8.70	46	1612
13:13:32	94.90	95.80	96.00	+8.60	14	1566
13:13:32	94.90	95.80	95.90	+8.50	1	1552
13:13:32	94.90	95.80	95.80	+8.40	1	1551
13:13:29	94.90	95.50	95.50	+8.10	1	1550
13:13:29	94.90	95.20	95.40	+8.00	3	1549
13:13:29	94.90	95.20	95.30	+7.90	1	1546
13:13:29	94.90	95.20	95.20	+7.80	1	1545
13:13:27	94.80	95.10	95.10	+7.70	2	1544
13:13:22	95.00	95.20	95.00	+7.60	1	1542
13:13:15	95.10	95.20	95.10	+7.70	1	1541
13:13:15	95.10	95.20	95.10	+7.70	1	1540
13:13:11	95.00	95.20	95.00	+7.60	5	1539
13:13:11	95.10	95.20	95.10	+7.70	1	1534
13:13:11	95.00	95.10	95.10	+7.70	1	1533
13:13:07	95.00	95.10	95.00	+7.60	1	1532
13:13:07	95.00	95.10	95.00	+7.60	2	1531
13:13:04	94.70	95.00	95.00	+7.60	2	1529
13:12:54	94.70	95.00	94.70	+7.30	1	1527
13:12:53	94.60	94.70	94.70	+7.30	2	1526
13:12:47	94.10	94.60	94.60	+7.20	2	1524
13:12:39	94.10	94.50	94.50	+7.10	1	1522
13:12:37	94.10	94.30	94.30	+6.90	1	1521
13:12:35	94.10	94.30	94.10	+6.70	1	1520
13:12:32	94.00	94.20	94.20	+6.80	2	1519
13:12:29	94.00	94.10	94.10	+6.70	1	1517
13:12:07	94.00	94.30	94.30	+6.90	1	1516
13:12:07	94.00	94.20	94.20	+6.80	1	1515
13:12:06	93.90	94.20	94.20	+6.80	1	1514
13:12:06	93.80	94.20	94.20	+6.80	1	1513
13:12:05	93.70	94.20	94.20	+6.80	1	1512
13:12:05	93.70	94.00	94.00	+6.60	5	1511
13:12:05	93.60	94.00	94.00	+6.60	1	1506
13:12:05	93.60	93.90	93.90	+6.50	4	1505
13:12:04	93.10	93.80	93.80	+6.40	1	1501
13:12:03	93.20	93.70	93.70	+6.30	3	1500
13:12:03	93.10	93.70	93.70	+6.30	1	1497
13:12:03	93.00	93.70	93.70	+6.30	1	1496
13:12:03	93.00	93.70	93.70	+6.30	1	1495
13:12:02	93.00	93.60	93.60	+6.20	1	1494
13:12:02	93.00	93.60	93.60	+6.20	1	1493
13:11:59	92.80	93.40	93.50	+6.10	8	1492
13:11:59	92.80	93.40	93.40	+6.00	1	1484
13:11:53	92.70	93.20	93.20	+5.80	48	1483
13:11:52	92.70	93.00	93.00	+5.60	1	1435
13:11:11	92.70	93.00	93.00	+5.60	1	1434
13:10:51	92.60	93.00	93.00	+5.60	1	1433
13:10:51	92.60	92.90	92.90	+5.50	2	1432
13:10:51	92.60	92.80	92.80	+5.40	1	1430
13:10:19	92.70	93.00	92.70	+5.30	3	1429
13:10:00	92.80	93.00	92.80	+5.40	1	1426
13:10:00	92.80	93.00	93.00	+5.60	1	1425
13:09:33	93.00	93.40	93.00	+5.60	1	1424
13:09:17	92.70	93.00	93.00	+5.60	4	1423
13:09:17	92.70	93.00	93.00	+5.60	1	1419
13:09:09	93.00	93.20	93.20	+5.80	2	1418
13:08:24	92.80	93.20	92.80	+5.40	1	1416
13:08:23	92.70	93.10	93.10	+5.70	1	1415
13:06:09	92.40	92.90	92.40	+5.00	1	1414
13:06:08	92.50	92.90	92.50	+5.10	1	1413
13:06:06	92.60	93.00	92.60	+5.20	2	1412
13:06:05	92.80	93.00	92.80	+5.40	1	1410
13:05:47	93.00	93.20	93.00	+5.60	5	1409
13:05:35	92.80	93.00	93.00	+5.60	2	1404
13:05:34	92.90	93.00	92.90	+5.50	1	1402
13:05:14	93.00	93.30	93.00	+5.60	3	1401
13:05:04	92.80	93.00	93.00	+5.60	2	1398
13:05:02	92.80	93.00	92.80	+5.40	1	1396
13:03:41	92.80	93.40	92.80	+5.40	1	1395
13:02:01	92.60	92.90	93.50	+6.10	2	1394
13:02:01	92.60	92.90	93.40	+6.00	3	1392
13:02:01	92.60	92.90	93.30	+5.90	1	1389
13:02:01	92.60	92.90	93.00	+5.60	2	1388
13:02:01	92.60	92.90	92.90	+5.50	1	1386
13:01:58	92.70	92.90	92.70	+5.30	2	1385
13:01:41	92.70	93.00	92.70	+5.30	1	1383
13:01:30	92.70	93.00	92.70	+5.30	1	1382
13:01:13	92.90	93.00	92.90	+5.50	1	1381
13:01:13	92.90	93.00	92.90	+5.50	1	1380
13:01:13	92.90	93.00	92.90	+5.50	1	1379
13:01:00	93.00	93.30	93.00	+5.60	2	1378
12:59:10	93.30	93.40	93.30	+5.90	1	1376
12:59:02	93.00	93.30	93.30	+5.90	1	1375
12:58:38	93.00	93.20	93.20	+5.80	1	1374
12:57:50	93.10	93.40	93.10	+5.70	1	1373
12:57:39	93.30	93.40	93.30	+5.90	1	1372
12:57:38	93.30	93.50	93.30	+5.90	4	1371
12:57:23	93.30	93.40	93.40	+6.00	1	1367
12:57:23	93.40	93.50	93.40	+6.00	1	1366
12:57:11	93.40	93.50	93.50	+6.10	1	1365
12:56:59	93.50	93.60	93.50	+6.10	1	1364
12:56:53	93.30	93.50	93.50	+6.10	1	1363
12:56:48	93.30	93.50	93.50	+6.10	1	1362
12:56:15	93.30	93.40	93.30	+5.90	1	1361
12:56:09	93.30	93.40	93.40	+6.00	1	1360
12:55:58	93.10	93.30	93.30	+5.90	2	1359
12:55:11	93.30	93.50	93.30	+5.90	2	1357
12:54:45	93.10	93.30	93.30	+5.90	1	1355
12:54:43	93.10	93.30	93.30	+5.90	1	1354
12:54:31	93.00	93.30	93.30	+5.90	1	1353
12:54:22	93.10	93.20	93.20	+5.80	1	1352
12:54:17	92.80	93.00	93.00	+5.60	1	1351
12:53:53	93.00	93.30	93.00	+5.60	1	1350
12:53:50	93.00	93.20	93.20	+5.80	1	1349
12:53:28	92.80	93.10	93.10	+5.70	1	1348
12:53:28	92.70	93.00	93.00	+5.60	4	1347
12:53:28	92.80	92.90	92.90	+5.50	1	1343
12:53:20	92.70	92.90	92.90	+5.50	1	1342
12:53:12	92.70	92.80	92.80	+5.40	1	1341
12:53:12	92.70	92.80	92.80	+5.40	1	1340
12:52:36	92.80	92.90	92.80	+5.40	1	1339
12:52:22	92.60	92.80	92.80	+5.40	1	1338
12:52:01	92.50	92.70	92.70	+5.30	2	1337
12:51:46	92.50	92.70	92.50	+5.10	1	1335
12:51:44	92.50	92.70	92.50	+5.10	1	1334
12:51:40	92.40	92.60	92.60	+5.20	1	1333
12:51:33	92.50	92.70	92.50	+5.10	1	1332
12:51:32	92.50	92.60	92.60	+5.20	1	1331
12:51:32	92.50	92.60	92.60	+5.20	1	1330
12:51:18	92.30	92.50	92.50	+5.10	1	1329
12:51:18	92.30	92.50	92.50	+5.10	1	1328
12:51:10	92.30	92.40	92.50	+5.10	1	1327
12:51:10	92.30	92.40	92.40	+5.00	1	1326
12:51:05	92.40	92.50	92.40	+5.00	1	1325
12:50:56	92.30	92.40	92.40	+5.00	3	1324
12:50:52	92.20	92.30	92.30	+4.90	1	1321
12:50:35	92.20	92.40	92.20	+4.80	1	1320
12:50:34	92.20	92.30	92.30	+4.90	3	1319
12:50:32	91.90	92.20	92.20	+4.80	2	1316
12:49:13	91.70	92.30	91.70	+4.30	1	1314
12:49:13	91.60	92.20	92.20	+4.80	1	1313
12:49:13	91.60	92.10	92.10	+4.70	1	1312
12:49:13	91.60	91.70	91.70	+4.30	1	1311
12:49:13	91.70	92.20	91.70	+4.30	2	1310
12:48:50	91.80	92.30	91.80	+4.40	3	1308
12:48:45	92.20	92.30	92.20	+4.80	2	1305
12:47:58	92.20	92.30	92.30	+4.90	1	1303
12:47:39	92.00	92.20	92.20	+4.80	1	1302
12:47:29	91.80	92.00	92.00	+4.60	3	1301
12:47:23	91.60	91.70	91.70	+4.30	2	1298
12:46:48	91.30	91.50	91.50	+4.10	1	1296
12:46:15	91.30	91.40	91.40	+4.00	1	1295
12:43:53	91.00	91.30	91.30	+3.90	1	1294
12:43:46	91.00	91.40	91.00	+3.60	2	1293
12:42:59	91.40	91.50	91.40	+4.00	1	1291
12:42:59	91.40	91.50	91.40	+4.00	1	1290
12:42:54	91.40	91.50	91.40	+4.00	2	1289
12:42:25	91.50	91.60	91.50	+4.10	1	1287
12:42:08	91.50	91.60	91.50	+4.10	1	1286
12:40:20	91.50	91.70	91.50	+4.10	1	1285
12:39:34	91.50	91.70	91.50	+4.10	1	1284
12:38:50	91.50	91.70	91.50	+4.10	1	1283
12:38:21	91.50	91.70	91.50	+4.10	1	1282
12:38:08	91.60	91.70	91.60	+4.20	1	1281
12:35:48	91.50	91.60	91.60	+4.20	1	1280
12:34:46	91.40	91.90	91.90	+4.50	1	1279
12:34:45	91.70	92.00	91.70	+4.30	1	1278
12:33:14	91.60	92.00	92.00	+4.60	1	1277
12:33:01	92.00	92.30	92.00	+4.60	1	1276
12:32:53	91.80	92.00	92.00	+4.60	1	1275
12:32:45	91.70	91.80	91.80	+4.40	1	1274
12:32:45	91.60	91.70	91.70	+4.30	2	1273
12:32:45	91.50	91.60	91.60	+4.20	3	1271
12:32:39	91.40	91.50	91.50	+4.10	3	1268
12:31:59	91.50	91.60	91.50	+4.10	1	1265
12:31:39	91.60	91.80	91.60	+4.20	1	1264
12:31:18	91.60	91.90	91.60	+4.20	1	1263
12:30:56	91.70	92.00	91.70	+4.30	1	1262
12:30:22	91.70	92.10	91.70	+4.30	1	1261
12:30:01	91.70	92.10	91.70	+4.30	1	1260
12:29:25	92.30	92.40	92.40	+5.00	3	1259
12:29:12	91.80	92.20	92.20	+4.80	1	1256
12:29:11	91.70	92.00	92.00	+4.60	1	1255
12:29:08	91.90	92.00	91.90	+4.50	1	1254
12:29:07	92.00	92.30	92.00	+4.60	1	1253
12:29:05	92.00	92.40	92.00	+4.60	1	1252
12:28:59	92.00	92.30	92.00	+4.60	1	1251
12:28:54	91.90	92.00	92.00	+4.60	1	1250
12:28:48	92.00	92.30	92.00	+4.60	1	1249
12:28:45	92.00	92.40	92.00	+4.60	1	1248
12:28:44	91.80	92.30	92.30	+4.90	1	1247
12:28:44	91.80	92.30	92.30	+4.90	1	1246
12:28:44	91.70	92.10	92.20	+4.80	1	1245
12:28:44	91.70	92.10	92.10	+4.70	2	1244
12:28:43	91.90	92.10	91.90	+4.50	1	1242
12:28:43	91.70	92.00	92.00	+4.60	1	1241
12:28:43	91.70	91.90	92.00	+4.60	3	1240
12:28:43	91.70	91.90	91.90	+4.50	2	1237
12:28:38	91.60	91.80	91.80	+4.40	2	1235
12:28:38	91.60	91.80	91.80	+4.40	1	1233
12:28:17	91.60	91.70	91.70	+4.30	1	1232
12:28:04	91.60	91.70	91.60	+4.20	1	1231
12:27:56	91.50	91.60	91.60	+4.20	2	1230
12:27:56	91.50	91.60	91.50	+4.10	1	1228
12:27:15	91.40	91.50	91.50	+4.10	1	1227
12:27:09	91.50	91.60	91.50	+4.10	1	1226
12:26:51	91.40	91.50	91.50	+4.10	2	1225
12:26:48	91.30	91.40	91.40	+4.00	1	1223
12:26:30	91.30	91.40	91.40	+4.00	1	1222
12:25:35	91.10	91.30	91.30	+3.90	1	1221
12:25:35	91.10	91.30	91.30	+3.90	1	1220
12:25:25	91.10	91.20	91.20	+3.80	1	1219
12:25:20	91.10	91.20	91.20	+3.80	1	1218
12:25:01	90.90	91.00	91.00	+3.60	1	1217
12:23:51	90.70	90.90	90.90	+3.50	1	1216
12:22:53	90.60	90.80	90.80	+3.40	1	1215
12:22:53	90.50	90.70	90.70	+3.30	3	1214
12:18:50	90.70	90.90	90.70	+3.30	1	1211
12:17:13	90.90	91.20	90.90	+3.50	2	1210
12:16:06	90.80	91.30	91.30	+3.90	1	1208
12:16:00	90.80	91.00	91.00	+3.60	1	1207
12:15:49	90.80	91.00	91.00	+3.60	1	1206
12:15:18	90.70	91.00	91.00	+3.60	5	1205
12:15:18	90.60	90.90	91.00	+3.60	1	1200
12:15:18	90.60	90.90	90.90	+3.50	2	1199
12:15:11	90.60	90.80	90.80	+3.40	1	1197
12:15:04	90.50	90.70	90.70	+3.30	1	1196
12:14:54	90.40	90.50	90.50	+3.10	3	1195
12:14:54	90.30	90.40	90.40	+3.00	3	1192
12:13:30	90.30	90.40	90.40	+3.00	1	1189
12:12:55	90.20	90.30	90.30	+2.90	1	1188
12:12:46	90.20	90.30	90.30	+2.90	3	1187
12:11:17	90.20	90.30	90.20	+2.80	1	1184
12:11:10	90.20	90.30	90.20	+2.80	1	1183
12:11:05	90.20	90.30	90.20	+2.80	2	1182
12:10:05	90.20	90.30	90.20	+2.80	1	1180
12:09:24	90.20	90.30	90.20	+2.80	2	1179
12:08:54	90.20	90.30	90.30	+2.90	1	1177
12:08:54	90.20	90.30	90.30	+2.90	1	1176
12:08:25	90.20	90.30	90.20	+2.80	1	1175
12:08:11	90.20	90.30	90.20	+2.80	1	1174
12:07:40	90.20	90.30	90.20	+2.80	2	1173
12:07:40	90.20	90.30	90.20	+2.80	2	1171
12:07:40	90.20	90.30	90.20	+2.80	24	1169
12:07:40	90.20	90.30	90.20	+2.80	1	1145
12:07:39	90.20	90.30	90.20	+2.80	1	1144
12:05:05	90.30	90.40	90.30	+2.90	1	1143
12:04:34	90.30	90.40	90.40	+3.00	1	1142
12:03:23	90.20	90.40	90.20	+2.80	7	1141
12:03:00	90.20	90.40	90.20	+2.80	1	1134
12:02:17	90.20	90.30	90.30	+2.90	1	1133
12:02:13	90.20	90.30	90.30	+2.90	1	1132
12:00:38	90.20	90.30	90.30	+2.90	1	1131
11:57:54	90.30	90.40	90.30	+2.90	1	1130
11:56:18	90.20	90.40	90.20	+2.80	1	1129
11:55:40	90.30	90.40	90.20	+2.80	1	1128
11:55:40	90.30	90.40	90.30	+2.90	1	1127
11:55:26	90.40	90.50	90.40	+3.00	1	1126
11:55:08	90.50	90.70	90.50	+3.10	1	1125
11:54:16	90.40	90.70	90.40	+3.00	1	1124
11:51:48	90.20	90.50	90.50	+3.10	1	1123
11:51:05	90.20	90.40	90.20	+2.80	1	1122
11:50:26	90.20	90.40	90.20	+2.80	1	1121
11:50:03	90.10	90.30	90.10	+2.70	1	1120
11:49:49	90.20	90.30	90.20	+2.80	1	1119
11:49:44	90.30	90.40	90.30	+2.90	1	1118
11:49:22	90.30	90.40	90.30	+2.90	1	1117
11:48:11	90.30	90.50	90.50	+3.10	1	1116
11:47:26	90.30	90.50	90.30	+2.90	1	1115
11:47:26	90.30	90.40	90.40	+3.00	1	1114
11:45:11	90.20	90.30	90.30	+2.90	1	1113
11:42:39	90.10	90.30	90.30	+2.90	1	1112
11:40:39	90.20	90.30	90.20	+2.80	1	1111
11:40:22	90.10	90.20	90.20	+2.80	1	1110
11:39:31	90.20	90.30	90.20	+2.80	1	1109
11:39:04	90.10	90.20	90.20	+2.80	2	1108
11:39:04	90.10	90.20	90.20	+2.80	1	1106
11:38:28	90.10	90.20	90.20	+2.80	1	1105
11:38:20	90.10	90.20	90.10	+2.70	1	1104
11:34:29	90.10	90.30	90.10	+2.70	2	1103
11:33:19	90.20	90.40	90.20	+2.80	1	1101
11:32:43	90.20	90.50	90.20	+2.80	1	1100
11:31:22	90.20	90.40	90.20	+2.80	2	1099
11:30:34	90.20	90.50	90.20	+2.80	1	1097
11:29:42	90.10	90.50	90.10	+2.70	2	1096
11:27:29	90.10	90.50	90.10	+2.70	1	1094
11:26:53	90.10	90.50	90.10	+2.70	1	1093
11:25:12	90.30	90.50	90.30	+2.90	1	1092
11:24:31	90.50	90.90	90.50	+3.10	2	1091
11:23:12	90.90	91.00	90.90	+3.50	2	1089
11:21:36	90.60	90.90	90.90	+3.50	1	1087
11:19:46	90.50	90.90	90.50	+3.10	1	1086
11:19:02	90.50	90.60	90.60	+3.20	8	1085
11:19:02	90.70	90.80	90.70	+3.30	2	1077
11:18:24	90.80	91.00	90.80	+3.40	1	1075
11:13:37	91.00	91.30	91.00	+3.60	1	1074
11:12:50	90.80	91.10	90.80	+3.40	1	1073
11:12:32	90.90	91.20	90.90	+3.50	1	1072
11:12:25	91.00	91.30	91.00	+3.60	1	1071
11:12:16	91.10	91.30	91.10	+3.70	1	1070
11:10:49	91.30	91.70	91.30	+3.90	1	1069
11:10:40	91.00	91.50	91.60	+4.20	2	1068
11:10:40	91.00	91.50	91.50	+4.10	1	1066
11:10:40	91.00	91.50	91.50	+4.10	1	1065
11:09:30	91.00	91.30	91.00	+3.60	1	1064
11:09:30	91.10	91.30	91.10	+3.70	1	1063
11:08:35	91.10	91.40	91.10	+3.70	1	1062
11:08:30	90.90	91.10	91.10	+3.70	1	1061
11:08:30	90.80	91.00	91.00	+3.60	3	1060
11:08:30	90.80	91.00	91.00	+3.60	1	1057
11:08:17	90.80	91.00	91.00	+3.60	1	1056
11:07:44	90.70	90.80	90.80	+3.40	1	1055
11:07:44	90.60	90.80	90.80	+3.40	1	1054
11:07:30	90.40	90.60	90.60	+3.20	2	1053
11:06:13	90.30	90.40	90.40	+3.00	1	1051
11:06:11	90.30	90.40	90.40	+3.00	1	1050
11:05:55	90.30	90.40	90.40	+3.00	1	1049
11:05:24	90.10	90.20	90.20	+2.80	1	1048
11:02:16	89.80	90.50	90.50	+3.10	1	1047
11:01:41	90.00	90.30	90.00	+2.60	1	1046
11:01:36	90.00	90.20	90.20	+2.80	1	1045
11:01:19	90.30	90.50	90.30	+2.90	1	1044
11:00:33	89.80	90.00	90.00	+2.60	3	1043
10:59:24	89.70	89.80	89.80	+2.40	1	1040
10:57:39	89.80	90.00	89.80	+2.40	1	1039
10:56:28	89.80	90.00	89.80	+2.40	1	1038
10:54:13	89.60	89.90	89.90	+2.50	4	1037
10:53:53	89.70	89.80	89.80	+2.40	1	1033
10:53:53	89.60	89.80	89.80	+2.40	3	1032
10:53:43	89.80	89.90	89.80	+2.40	1	1029
10:53:38	89.70	89.80	89.80	+2.40	1	1028
10:53:33	89.80	89.90	89.90	+2.50	1	1027
10:52:09	89.70	89.80	89.80	+2.40	1	1026
10:52:09	89.70	89.80	89.80	+2.40	1	1025
10:52:08	89.80	89.90	89.80	+2.40	1	1024
10:52:01	89.80	89.90	89.80	+2.40	1	1023
10:51:44	89.80	89.90	89.80	+2.40	1	1022
10:51:36	89.90	90.00	89.90	+2.50	2	1021
10:51:34	89.90	90.00	89.90	+2.50	1	1019
10:51:26	89.90	90.00	89.90	+2.50	1	1018
10:51:25	90.00	90.10	90.00	+2.60	2	1017
10:51:21	90.00	90.10	90.00	+2.60	1	1015
10:51:21	90.00	90.10	90.00	+2.60	1	1014
10:51:21	90.00	90.10	90.00	+2.60	4	1013
10:51:10	90.10	90.20	90.10	+2.70	1	1009
10:51:01	90.00	90.20	90.00	+2.60	5	1008
10:51:01	90.00	90.10	90.10	+2.70	1	1003
10:50:59	90.00	90.20	90.00	+2.60	1	1002
10:50:58	90.00	90.20	90.00	+2.60	1	1001
10:50:48	90.00	90.30	90.00	+2.60	3	1000
10:50:39	90.00	90.30	90.00	+2.60	1	997
10:50:25	90.00	90.30	90.00	+2.60	1	996
10:50:22	90.10	90.30	90.10	+2.70	1	995
10:49:39	90.00	90.30	90.00	+2.60	1	994
10:49:18	90.00	90.20	90.00	+2.60	1	993
10:49:18	90.10	90.30	90.10	+2.70	1	992
10:49:18	90.10	90.30	90.10	+2.70	1	991
10:49:17	90.10	90.40	90.10	+2.70	1	990
10:49:17	90.20	90.40	90.20	+2.80	1	989
10:49:16	90.30	90.40	90.30	+2.90	1	988
10:49:11	90.30	90.40	90.30	+2.90	1	987
10:49:11	90.30	90.40	90.30	+2.90	1	986
10:49:11	90.30	90.40	90.30	+2.90	1	985
10:47:43	90.30	90.60	90.30	+2.90	1	984
10:47:43	90.50	90.60	90.50	+3.10	1	983
10:47:27	90.50	90.60	90.50	+3.10	1	982
10:46:47	90.70	91.00	90.50	+3.10	1	981
10:46:47	90.70	91.00	90.60	+3.20	3	980
10:46:47	90.70	91.00	90.70	+3.30	1	977
10:46:27	90.70	90.80	90.80	+3.40	1	976
10:43:32	90.60	90.80	90.80	+3.40	1	975
10:40:12	90.80	90.90	90.80	+3.40	1	974
10:39:15	90.70	91.00	90.70	+3.30	1	973
10:38:22	90.70	90.80	90.80	+3.40	1	972
10:38:22	90.60	90.70	90.70	+3.30	1	971
10:38:20	90.60	90.70	90.70	+3.30	1	970
10:37:58	90.60	90.70	90.70	+3.30	1	969
10:37:53	90.60	90.70	90.70	+3.30	2	968
10:37:47	90.50	90.60	90.60	+3.20	1	966
10:37:12	90.50	90.60	90.60	+3.20	1	965
10:37:12	90.60	90.70	90.60	+3.20	2	964
10:37:11	90.60	90.70	90.60	+3.20	2	962
10:37:04	90.70	90.90	90.70	+3.30	2	960
10:36:35	90.80	91.00	90.80	+3.40	1	958
10:34:52	90.90	91.30	90.90	+3.50	1	957
10:31:39	90.90	91.40	91.40	+4.00	2	956
10:31:04	90.70	91.00	91.00	+3.60	1	954
10:30:54	90.70	90.90	90.90	+3.50	1	953
10:30:27	90.60	90.90	90.60	+3.20	1	952
10:30:01	90.60	90.90	90.60	+3.20	1	951
10:29:49	90.70	90.90	90.70	+3.30	1	950
10:29:27	90.70	90.90	90.70	+3.30	1	949
10:28:59	90.80	91.00	91.00	+3.60	1	948
10:28:52	90.90	91.20	90.90	+3.50	1	947
10:28:44	91.00	91.20	91.00	+3.60	1	946
10:28:36	91.00	91.30	91.00	+3.60	3	945
10:28:27	91.10	91.40	91.10	+3.70	2	942
10:28:17	91.30	91.60	91.20	+3.80	3	940
10:28:17	91.30	91.60	91.30	+3.90	1	937
10:28:17	91.30	91.60	91.30	+3.90	1	936
10:27:43	91.60	91.80	91.60	+4.20	1	935
10:27:08	91.60	91.80	91.60	+4.20	1	934
10:26:33	91.60	91.80	91.60	+4.20	1	933
10:26:31	91.60	91.80	91.60	+4.20	1	932
10:26:31	91.60	91.70	91.70	+4.30	1	931
10:26:23	91.80	92.00	91.80	+4.40	2	930
10:25:59	91.60	92.00	91.60	+4.20	1	928
10:25:24	91.60	91.90	91.60	+4.20	1	927
10:23:35	91.50	91.90	91.90	+4.50	1	926
10:22:27	91.20	91.30	91.30	+3.90	1	925
10:22:27	91.40	91.90	91.30	+3.90	1	924
10:22:27	91.40	91.90	91.40	+4.00	1	923
10:21:31	91.00	91.20	91.00	+3.60	1	922
10:20:58	91.00	91.20	91.00	+3.60	1	921
10:20:45	91.00	91.20	91.00	+3.60	7	920
10:20:42	91.00	91.30	91.00	+3.60	1	913
10:20:29	91.00	91.20	91.00	+3.60	1	912
10:20:22	91.10	91.20	91.10	+3.70	1	911
10:20:00	91.20	91.40	91.20	+3.80	1	910
10:19:30	91.30	91.50	91.30	+3.90	3	909
10:19:05	91.30	91.70	91.30	+3.90	1	906
10:17:58	91.50	91.90	91.50	+4.10	6	905
10:17:42	91.60	91.90	91.60	+4.20	1	899
10:17:18	91.60	91.90	91.60	+4.20	2	898
10:15:34	91.60	91.90	91.60	+4.20	1	896
10:15:29	91.60	92.00	91.60	+4.20	1	895
10:14:23	91.70	92.10	91.70	+4.30	2	894
10:12:17	91.80	92.10	92.10	+4.70	6	892
10:11:15	92.00	92.10	92.00	+4.60	3	886
10:10:49	92.10	92.50	92.10	+4.70	1	883
10:09:08	92.00	92.50	92.60	+5.20	1	882
10:09:08	92.00	92.50	92.50	+5.10	2	881
10:07:08	92.50	92.80	92.50	+5.10	3	879
10:06:26	92.30	92.50	92.50	+5.10	2	876
10:06:20	92.20	92.50	92.50	+5.10	3	874
10:06:15	92.10	92.20	92.20	+4.80	7	871
10:06:11	91.80	92.00	92.10	+4.70	1	864
10:06:11	91.80	92.00	92.00	+4.60	1	863
10:06:09	91.70	91.80	91.80	+4.40	1	862
10:06:09	91.70	91.80	91.80	+4.40	1	861
10:06:04	91.80	92.00	91.80	+4.40	1	860
10:05:12	91.50	91.60	91.60	+4.20	1	859
10:05:11	91.60	91.80	91.60	+4.20	1	858
10:04:46	91.80	92.00	91.80	+4.40	1	857
10:04:46	91.90	92.10	91.90	+4.50	2	856
10:04:27	91.90	92.10	92.10	+4.70	1	854
10:04:18	91.90	92.20	92.20	+4.80	1	853
10:04:16	92.00	92.20	92.00	+4.60	1	852
10:04:08	92.10	92.20	92.10	+4.70	1	851
10:04:06	92.10	92.20	92.10	+4.70	2	850
10:03:34	92.00	92.10	92.10	+4.70	1	848
10:03:27	92.00	92.10	92.10	+4.70	1	847
10:02:04	91.90	92.00	92.00	+4.60	1	846
10:02:03	91.80	91.90	91.90	+4.50	1	845
10:01:34	91.40	91.60	91.60	+4.20	1	844
10:01:21	91.40	91.50	91.50	+4.10	2	843
10:01:10	91.40	91.60	91.40	+4.00	1	841
10:00:57	91.50	91.60	91.50	+4.10	5	840
10:00:55	91.60	91.70	91.60	+4.20	3	835
10:00:37	91.60	91.70	91.60	+4.20	1	832
10:00:13	91.70	92.00	91.70	+4.30	2	831
09:58:39	92.00	92.10	92.00	+4.60	5	829
09:58:30	92.00	92.10	92.00	+4.60	1	824
09:58:17	92.00	92.10	92.00	+4.60	2	823
09:58:04	92.00	92.10	92.00	+4.60	1	821
09:57:53	92.00	92.20	92.00	+4.60	1	820
09:57:41	92.00	92.40	92.00	+4.60	1	819
09:57:26	92.10	92.20	92.10	+4.70	1	818
09:57:11	92.20	92.50	92.20	+4.80	1	817
09:56:18	92.10	92.40	92.40	+5.00	1	816
09:56:07	92.00	92.30	92.30	+4.90	2	815
09:55:56	92.10	92.30	92.10	+4.70	3	813
09:55:00	92.10	92.20	92.20	+4.80	1	810
09:54:50	92.10	92.30	92.30	+4.90	1	809
09:54:49	92.10	92.30	92.10	+4.70	1	808
09:54:45	92.10	92.30	92.10	+4.70	1	807
09:54:43	92.10	92.30	92.10	+4.70	1	806
09:54:41	92.10	92.30	92.10	+4.70	1	805
09:54:40	92.10	92.20	92.20	+4.80	1	804
09:54:36	92.20	92.30	92.20	+4.80	1	803
09:54:32	92.20	92.30	92.20	+4.80	1	802
09:54:26	92.10	92.40	92.10	+4.70	1	801
09:54:23	92.20	92.50	92.20	+4.80	1	800
09:54:20	92.20	92.50	92.20	+4.80	1	799
09:54:16	92.20	92.50	92.20	+4.80	1	798
09:54:11	92.30	92.50	92.30	+4.90	1	797
09:53:46	92.20	92.50	92.20	+4.80	1	796
09:53:23	92.30	92.50	92.30	+4.90	1	795
09:53:20	92.40	92.70	92.30	+4.90	3	794
09:53:20	92.40	92.70	92.40	+5.00	1	791
09:53:06	92.50	92.90	92.50	+5.10	1	790
09:52:53	92.50	92.60	92.50	+5.10	1	789
09:52:45	92.40	92.50	92.50	+5.10	3	788
09:52:45	92.50	92.60	92.50	+5.10	2	785
09:52:42	92.60	92.90	92.60	+5.20	1	783
09:52:29	92.60	92.70	92.60	+5.20	1	782
09:52:19	92.70	92.90	92.70	+5.30	4	781
09:51:38	92.70	92.90	92.70	+5.30	1	777
09:50:47	92.70	92.90	92.70	+5.30	1	776
09:50:27	92.70	93.00	92.70	+5.30	2	775
09:50:24	92.80	93.00	92.80	+5.40	1	773
09:50:05	92.80	93.10	92.80	+5.40	1	772
09:49:13	93.00	93.10	93.00	+5.60	2	771
09:49:13	93.00	93.10	93.00	+5.60	3	769
09:49:13	93.00	93.10	93.00	+5.60	1	766
09:48:33	93.10	93.40	93.10	+5.70	3	765
09:48:08	93.10	93.40	93.10	+5.70	1	762
09:48:06	93.10	93.50	93.10	+5.70	2	761
09:47:31	93.10	93.50	93.10	+5.70	1	759
09:46:37	93.10	93.30	93.10	+5.70	1	758
09:46:17	93.10	93.40	93.10	+5.70	1	757
09:45:53	93.10	93.50	93.10	+5.70	1	756
09:44:55	92.80	93.10	93.10	+5.70	1	755
09:44:27	92.80	93.10	92.70	+5.30	1	754
09:44:27	92.80	93.10	92.80	+5.40	2	753
09:44:16	92.70	93.10	92.70	+5.30	1	751
09:43:57	92.70	93.00	92.70	+5.30	1	750
09:43:47	92.70	93.00	92.70	+5.30	1	749
09:43:27	92.60	93.00	92.60	+5.20	2	748
09:42:54	92.60	93.00	92.60	+5.20	1	746
09:42:47	92.60	93.00	92.60	+5.20	1	745
09:42:30	92.60	92.90	92.60	+5.20	1	744
09:42:01	92.50	92.70	92.70	+5.30	1	743
09:41:48	92.60	92.80	92.60	+5.20	1	742
09:41:44	92.60	92.80	92.50	+5.10	1	741
09:41:44	92.60	92.80	92.60	+5.20	1	740
09:41:28	92.60	92.80	92.60	+5.20	1	739
09:41:27	92.60	92.90	92.60	+5.20	1	738
09:41:27	92.60	93.00	92.60	+5.20	1	737
09:41:27	92.80	93.20	92.80	+5.40	1	736
09:41:26	92.80	93.20	92.80	+5.40	1	735
09:40:43	93.00	93.30	93.00	+5.60	3	734
09:40:32	93.00	93.30	93.00	+5.60	1	731
09:40:28	93.00	93.30	93.00	+5.60	1	730
09:40:19	93.00	93.50	93.00	+5.60	1	729
09:40:11	93.00	93.20	93.20	+5.80	1	728
09:40:06	93.00	93.20	93.00	+5.60	1	727
09:39:53	93.00	93.60	93.00	+5.60	1	726
09:39:46	93.20	93.30	93.30	+5.90	1	725
09:39:45	93.40	93.70	93.40	+6.00	1	724
09:39:27	93.40	93.70	93.70	+6.30	1	723
09:39:16	93.20	93.70	93.70	+6.30	1	722
09:38:58	94.00	94.10	94.00	+6.60	1	721
09:38:51	93.40	94.00	94.00	+6.60	1	720
09:38:19	93.20	93.70	93.70	+6.30	1	719
09:37:26	93.10	93.70	93.70	+6.30	1	718
09:36:41	93.30	94.20	94.20	+6.80	1	717
09:36:19	93.00	93.20	93.20	+5.80	2	716
09:36:19	93.20	93.60	93.20	+5.80	1	714
09:36:01	93.50	93.70	93.50	+6.10	1	713
09:35:46	93.50	93.60	93.60	+6.20	1	712
09:35:40	93.60	93.70	93.60	+6.20	1	711
09:35:39	93.60	93.90	93.70	+6.30	1	710
09:35:04	93.80	94.30	93.80	+6.40	2	709
09:34:54	93.70	93.90	93.90	+6.50	1	707
09:34:27	93.50	93.70	93.70	+6.30	1	706
09:34:17	93.70	94.10	93.70	+6.30	2	705
09:34:15	93.70	94.00	94.00	+6.60	1	703
09:34:07	93.60	93.90	93.90	+6.50	1	702
09:33:49	93.80	94.00	94.00	+6.60	2	701
09:33:15	93.70	93.90	93.70	+6.30	1	699
09:32:45	93.30	93.70	93.70	+6.30	1	698
09:32:18	93.30	93.40	93.40	+6.00	1	697
09:32:05	93.20	93.30	93.30	+5.90	2	696
09:32:05	93.30	93.80	93.30	+5.90	2	694
09:31:46	93.10	93.30	93.30	+5.90	1	692
09:31:46	93.10	93.30	93.30	+5.90	1	691
09:31:46	93.00	93.30	93.30	+5.90	2	690
09:31:39	93.10	93.40	93.10	+5.70	1	688
09:31:13	93.20	93.50	93.20	+5.80	2	687
09:30:54	93.20	93.70	93.20	+5.80	1	685
09:30:30	93.20	93.30	93.30	+5.90	1	684
09:30:30	93.20	93.30	93.30	+5.90	1	683
09:30:30	93.20	93.30	93.30	+5.90	4	682
09:30:30	93.40	93.50	93.40	+6.00	2	678
09:30:20	93.40	93.80	93.80	+6.40	1	676
09:30:11	93.70	93.90	93.70	+6.30	1	675
09:29:01	94.00	94.30	94.00	+6.60	5	674
09:28:51	94.10	94.50	94.50	+7.10	1	669
09:28:50	94.00	94.40	94.40	+7.00	1	668
09:28:31	94.00	94.40	94.40	+7.00	1	667
09:27:55	93.90	94.30	94.30	+6.90	4	666
09:27:55	93.70	94.00	94.00	+6.60	2	662
09:27:17	93.90	94.30	93.90	+6.50	1	660
09:27:14	93.90	94.30	93.90	+6.50	1	659
09:27:14	93.70	94.00	94.00	+6.60	2	658
09:26:58	93.80	94.10	93.80	+6.40	2	656
09:26:36	94.10	94.30	94.10	+6.70	1	654
09:26:28	93.90	94.30	93.90	+6.50	1	653
09:26:19	93.80	94.10	94.10	+6.70	1	652
09:25:48	94.10	94.20	94.10	+6.70	1	651
09:25:44	93.80	94.20	94.20	+6.80	1	650
09:25:42	94.00	94.30	94.00	+6.60	1	649
09:25:38	94.10	94.50	94.10	+6.70	1	648
09:25:34	94.20	94.60	94.20	+6.80	4	647
09:25:29	94.50	94.70	94.50	+7.10	1	643
09:25:27	94.50	94.70	94.50	+7.10	1	642
09:25:18	94.20	94.50	94.50	+7.10	2	641
09:24:51	94.60	95.30	94.20	+6.80	1	639
09:24:51	94.60	95.30	94.40	+7.00	2	638
09:24:51	94.60	95.30	94.50	+7.10	1	636
09:24:51	94.60	95.30	94.60	+7.20	1	635
09:24:50	94.40	95.10	95.20	+7.80	1	634
09:24:50	94.40	95.10	95.10	+7.70	1	633
09:24:37	94.30	94.90	95.20	+7.80	1	632
09:24:37	94.30	94.90	95.10	+7.70	3	631
09:24:37	94.30	94.90	94.90	+7.50	1	628
09:24:36	94.30	94.80	95.40	+8.00	1	627
09:24:36	94.30	94.80	95.00	+7.60	2	626
09:24:36	94.30	94.80	94.90	+7.50	1	624
09:24:36	94.30	94.80	94.80	+7.40	1	623
09:24:36	94.20	94.60	94.60	+7.20	1	622
09:24:36	94.20	94.50	94.50	+7.10	4	621
09:24:36	94.10	94.40	94.50	+7.10	4	617
09:24:36	94.10	94.40	94.40	+7.00	1	613
09:24:32	94.00	94.30	94.30	+6.90	1	612
09:24:28	93.80	94.30	94.30	+6.90	1	611
09:24:04	93.60	94.00	94.30	+6.90	3	610
09:24:04	93.60	94.00	94.10	+6.70	1	607
09:24:04	93.60	94.00	94.00	+6.60	1	606
09:23:48	93.60	94.10	94.10	+6.70	1	605
09:23:39	93.70	94.00	94.10	+6.70	1	604
09:23:39	93.70	94.00	94.00	+6.60	1	603
09:23:26	93.80	94.30	93.80	+6.40	1	602
09:23:25	93.60	94.00	94.00	+6.60	1	601
09:23:18	93.70	93.90	93.70	+6.30	1	600
09:23:14	93.70	94.00	93.70	+6.30	1	599
09:23:00	93.70	94.00	93.70	+6.30	1	598
09:22:46	93.80	94.00	93.80	+6.40	1	597
09:22:33	93.70	94.20	93.70	+6.30	1	596
09:22:32	94.10	94.20	94.10	+6.70	1	595
09:22:26	94.10	94.20	94.20	+6.80	1	594
09:22:25	94.10	94.20	94.20	+6.80	1	593
09:22:22	94.10	94.20	94.10	+6.70	1	592
09:22:19	94.00	94.10	94.10	+6.70	1	591
09:22:14	93.70	94.00	94.00	+6.60	2	590
09:22:14	93.60	94.00	94.00	+6.60	5	588
09:22:11	93.70	94.00	93.70	+6.30	1	583
09:22:08	93.50	93.90	93.90	+6.50	2	582
09:22:07	93.30	93.80	93.80	+6.40	1	580
09:22:06	93.40	93.80	93.80	+6.40	1	579
09:22:04	93.30	93.60	93.60	+6.20	1	578
09:22:04	93.20	93.50	93.50	+6.10	1	577
09:22:03	92.80	93.20	93.50	+6.10	1	576
09:21:58	92.90	93.30	93.30	+5.90	1	575
09:21:58	92.80	93.20	93.20	+5.80	1	574
09:21:11	93.00	93.50	93.00	+5.60	1	573
09:21:06	93.10	93.50	92.70	+5.30	1	572
09:21:06	93.10	93.50	92.80	+5.40	1	571
09:21:06	93.10	93.50	93.10	+5.70	1	570
09:20:52	93.00	93.30	93.30	+5.90	1	569
09:20:47	93.20	93.70	93.20	+5.80	1	568
09:20:44	93.50	93.80	93.50	+6.10	1	567
09:20:34	93.50	93.80	93.50	+6.10	1	566
09:20:25	93.40	93.50	93.50	+6.10	1	565
09:20:16	93.30	93.80	93.80	+6.40	1	564
09:19:57	94.00	94.10	94.00	+6.60	1	563
09:19:56	94.00	94.20	94.00	+6.60	1	562
09:19:52	94.00	94.30	93.70	+6.30	1	561
09:19:52	94.00	94.30	93.80	+6.40	2	560
09:19:52	94.00	94.30	94.00	+6.60	4	558
09:19:47	93.70	94.00	94.00	+6.60	5	554
09:19:44	93.60	94.00	94.00	+6.60	1	549
09:19:43	93.60	94.00	94.00	+6.60	2	548
09:19:38	93.40	94.00	94.00	+6.60	3	546
09:19:38	93.40	93.90	93.90	+6.50	2	543
09:19:38	93.20	93.50	94.00	+6.60	1	541
09:19:38	93.20	93.50	93.50	+6.10	2	540
09:19:38	93.20	93.40	93.40	+6.00	1	538
09:19:38	93.10	93.40	93.40	+6.00	1	537
09:19:38	93.00	93.30	93.30	+5.90	3	536
09:19:38	92.90	93.20	93.30	+5.90	1	533
09:19:38	92.90	93.20	93.20	+5.80	1	532
09:19:37	92.90	93.00	93.00	+5.60	1	531
09:19:35	92.90	93.00	93.00	+5.60	1	530
09:19:33	92.90	93.00	93.00	+5.60	2	529
09:19:33	92.90	93.00	92.90	+5.50	1	527
09:19:33	92.60	92.90	92.90	+5.50	2	526
09:19:33	92.60	92.90	92.90	+5.50	1	524
09:19:30	92.50	92.80	92.80	+5.40	1	523
09:19:18	92.60	92.90	92.60	+5.20	2	522
09:19:17	92.50	92.80	92.80	+5.40	1	520
09:19:02	92.40	92.60	92.60	+5.20	2	519
09:19:02	92.30	92.50	92.50	+5.10	1	517
09:18:34	92.20	92.50	92.50	+5.10	5	516
09:18:34	92.20	92.50	92.50	+5.10	1	511
09:18:14	91.80	92.20	92.20	+4.80	1	510
09:18:03	92.10	92.30	92.10	+4.70	1	509
09:18:03	92.10	92.30	92.10	+4.70	1	508
09:18:03	92.00	92.40	91.90	+4.50	1	507
09:18:03	92.00	92.40	92.00	+4.60	1	506
09:18:03	92.00	92.40	92.40	+5.00	1	505
09:17:52	92.00	92.40	92.00	+4.60	1	504
09:17:52	92.10	92.50	92.10	+4.70	1	503
09:17:45	92.00	92.30	92.00	+4.60	1	502
09:17:40	91.60	92.00	92.00	+4.60	1	501
09:17:40	91.80	92.00	91.70	+4.30	2	500
09:17:40	91.80	92.00	91.80	+4.40	1	498
09:17:40	91.60	92.00	91.50	+4.10	2	497
09:17:40	91.60	92.00	91.60	+4.20	1	495
09:17:39	91.40	91.90	91.90	+4.50	1	494
09:17:39	91.40	91.70	91.70	+4.30	1	493
09:17:34	91.40	91.70	91.40	+4.00	1	492
09:17:31	91.30	91.50	91.50	+4.10	1	491
09:17:07	91.30	91.70	91.30	+3.90	1	490
09:17:05	91.40	91.80	91.40	+4.00	1	489
09:16:46	91.00	91.30	91.30	+3.90	1	488
09:16:46	91.50	91.80	91.10	+3.70	1	487
09:16:38	91.30	91.50	91.30	+3.90	1	486
09:16:38	91.40	91.60	91.40	+4.00	1	485
09:16:28	91.50	91.70	91.50	+4.10	1	484
09:16:28	91.50	91.70	91.50	+4.10	5	483
09:16:26	91.50	91.80	91.50	+4.10	4	478
09:16:24	91.50	91.90	91.50	+4.10	1	474
09:16:19	91.50	91.80	91.50	+4.10	2	473
09:16:08	91.50	91.90	91.50	+4.10	1	471
09:16:06	92.00	92.10	92.00	+4.60	1	470
09:16:06	92.00	92.10	92.00	+4.60	11	469
09:16:06	92.00	92.10	92.00	+4.60	1	458
09:15:52	92.00	92.30	92.00	+4.60	1	457
09:15:51	92.00	92.30	92.00	+4.60	1	456
09:15:51	92.00	92.30	92.00	+4.60	1	455
09:15:51	92.00	92.10	92.10	+4.70	1	454
09:15:51	92.00	92.10	92.00	+4.60	14	453
09:15:46	92.10	92.40	92.10	+4.70	1	439
09:15:46	92.10	92.40	92.10	+4.70	1	438
09:15:41	92.10	92.40	92.10	+4.70	1	437
09:15:31	92.00	92.40	92.00	+4.60	1	436
09:15:31	92.20	92.40	92.20	+4.80	1	435
09:15:27	92.10	92.50	92.00	+4.60	2	434
09:15:27	92.10	92.50	92.10	+4.70	1	432
09:15:20	92.20	92.50	92.20	+4.80	1	431
09:15:11	92.20	92.50	92.20	+4.80	1	430
09:15:10	92.10	92.20	92.20	+4.80	4	429
09:15:03	92.10	92.20	92.10	+4.70	1	425
09:15:00	92.10	92.20	92.10	+4.70	1	424
09:14:58	92.10	92.20	92.10	+4.70	1	423
09:14:56	92.10	92.20	92.10	+4.70	1	422
09:14:56	92.10	92.20	92.10	+4.70	1	421
09:14:56	92.10	92.20	92.10	+4.70	1	420
09:14:56	92.10	92.20	92.10	+4.70	1	419
09:14:49	92.20	92.30	92.20	+4.80	1	418
09:14:37	92.20	92.40	92.20	+4.80	1	417
09:14:36	92.20	92.40	92.20	+4.80	1	416
09:14:15	92.30	92.40	92.30	+4.90	3	415
09:14:12	92.40	92.50	92.40	+5.00	1	412
09:14:08	92.50	92.60	92.50	+5.10	2	411
09:14:08	92.50	92.60	92.50	+5.10	1	409
09:14:08	92.50	92.60	92.50	+5.10	1	408
09:14:08	92.50	92.60	92.50	+5.10	2	407
09:13:59	92.50	92.60	92.60	+5.20	1	405
09:13:52	92.50	92.60	92.50	+5.10	1	404
09:13:10	92.60	92.90	92.50	+5.10	1	403
09:13:04	92.60	92.90	92.60	+5.20	1	402
09:12:51	92.60	92.90	92.60	+5.20	1	401
09:12:35	92.60	92.80	92.60	+5.20	1	400
09:12:34	92.50	92.60	92.60	+5.20	1	399
09:12:25	92.60	92.80	92.60	+5.20	1	398
09:12:25	92.60	92.90	92.60	+5.20	1	397
09:12:24	92.70	92.90	92.70	+5.30	2	396
09:12:07	92.90	93.40	92.90	+5.50	1	394
09:12:04	92.90	93.10	93.10	+5.70	1	393
09:12:04	92.80	93.00	93.00	+5.60	20	392
09:12:04	92.70	92.90	92.90	+5.50	1	372
09:11:39	92.70	93.00	92.70	+5.30	1	371
09:11:35	92.50	92.80	92.80	+5.40	1	370
09:11:35	92.40	92.50	92.50	+5.10	4	369
09:11:27	92.40	92.50	92.60	+5.20	1	365
09:11:27	92.40	92.50	92.50	+5.10	2	364
09:11:26	92.50	92.60	92.50	+5.10	1	362
09:11:26	92.50	92.60	92.50	+5.10	5	361
09:11:26	92.50	92.60	92.50	+5.10	1	356
09:11:26	92.50	92.60	92.50	+5.10	2	355
09:11:20	92.50	92.60	92.50	+5.10	1	353
09:11:10	92.60	92.80	92.60	+5.20	1	352
09:11:04	92.60	92.80	92.60	+5.20	1	351
09:10:25	92.80	93.10	92.80	+5.40	2	350
09:10:21	92.80	93.10	92.80	+5.40	2	348
09:10:21	92.90	93.10	92.90	+5.50	1	346
09:10:20	93.10	93.40	93.10	+5.70	1	345
09:10:04	93.10	93.50	93.10	+5.70	2	344
09:09:57	93.00	93.20	93.20	+5.80	1	342
09:09:57	92.90	93.10	93.10	+5.70	1	341
09:09:56	92.90	93.00	93.00	+5.60	2	340
09:09:51	93.00	93.10	93.00	+5.60	2	338
09:09:49	93.00	93.10	93.00	+5.60	1	336
09:09:49	93.00	93.10	93.00	+5.60	6	335
09:09:45	93.00	93.20	93.00	+5.60	1	329
09:09:39	92.90	93.30	92.90	+5.50	2	328
09:09:30	93.00	93.40	93.00	+5.60	2	326
09:09:19	93.30	93.80	93.30	+5.90	1	324
09:09:16	93.40	93.80	93.40	+6.00	1	323
09:08:51	92.90	93.20	93.40	+6.00	3	322
09:08:51	92.90	93.20	93.30	+5.90	5	319
09:08:51	92.90	93.20	93.20	+5.80	2	314
09:08:42	92.90	93.00	93.00	+5.60	1	312
09:08:35	93.00	93.20	93.00	+5.60	1	311
09:08:32	93.00	93.20	93.00	+5.60	1	310
09:08:28	92.80	93.00	93.00	+5.60	1	309
09:08:28	92.80	93.00	93.00	+5.60	2	308
09:08:21	93.00	93.30	92.80	+5.40	6	306
09:08:21	93.00	93.30	92.90	+5.50	1	300
09:08:21	93.00	93.30	93.00	+5.60	1	299
09:08:14	93.00	93.10	93.00	+5.60	1	298
09:08:13	93.10	93.30	93.10	+5.70	1	297
09:08:11	92.80	93.20	93.20	+5.80	3	296
09:08:06	92.90	93.20	92.90	+5.50	2	293
09:07:54	92.70	93.00	93.00	+5.60	5	291
09:07:46	92.60	92.90	92.90	+5.50	1	286
09:07:46	92.60	92.70	92.70	+5.30	1	285
09:07:46	92.60	92.90	92.90	+5.50	2	284
09:07:40	92.70	93.00	92.70	+5.30	1	282
09:07:38	93.00	93.20	93.00	+5.60	2	281
09:07:38	93.00	93.20	93.00	+5.60	5	279
09:07:28	93.00	93.30	93.00	+5.60	2	274
09:07:20	93.00	93.30	93.30	+5.90	3	272
09:07:12	93.10	93.40	93.40	+6.00	1	269
09:07:07	93.10	93.20	93.20	+5.80	3	268
09:07:07	93.10	93.20	93.10	+5.70	1	265
09:07:01	93.10	93.20	93.10	+5.70	2	264
09:06:59	93.10	93.30	93.10	+5.70	1	262
09:06:58	93.10	93.30	93.10	+5.70	1	261
09:06:58	93.10	93.40	93.10	+5.70	1	260
09:06:57	93.10	93.40	93.10	+5.70	1	259
09:06:56	93.00	93.20	93.20	+5.80	1	258
09:06:56	93.00	93.20	93.00	+5.60	1	257
09:06:56	93.00	93.10	93.10	+5.70	1	256
09:06:55	92.70	93.00	93.00	+5.60	2	255
09:06:55	92.80	93.00	92.80	+5.40	1	253
09:06:37	92.80	93.10	93.10	+5.70	1	252
09:06:37	92.70	93.00	93.10	+5.70	1	251
09:06:37	92.70	93.00	93.00	+5.60	2	250
09:06:21	93.00	93.30	93.00	+5.60	1	248
09:06:03	93.10	93.40	93.40	+6.00	1	247
09:06:03	93.10	93.40	93.40	+6.00	3	246
09:06:03	92.80	93.30	93.30	+5.90	1	243
09:06:02	93.00	93.30	93.30	+5.90	1	242
09:06:02	92.90	93.30	93.30	+5.90	1	241
09:06:02	92.90	93.20	93.20	+5.80	2	240
09:06:02	92.80	93.10	93.10	+5.70	1	238
09:06:02	92.70	92.90	93.10	+5.70	2	237
09:06:02	92.70	92.90	92.90	+5.50	1	235
09:06:02	92.60	93.10	92.60	+5.20	1	234
09:06:02	92.60	93.00	93.00	+5.60	3	233
09:06:02	92.60	92.90	92.90	+5.50	2	230
09:05:57	92.50	93.00	93.00	+5.60	1	228
09:05:52	92.60	93.00	92.60	+5.20	1	227
09:05:51	92.50	93.00	93.00	+5.60	2	226
09:05:49	93.00	93.10	93.00	+5.60	9	224
09:05:37	93.00	93.20	93.20	+5.80	1	215
09:05:32	92.70	93.00	93.00	+5.60	1	214
09:05:24	92.70	92.90	92.90	+5.50	1	213
09:05:24	92.70	92.90	92.90	+5.50	1	212
09:05:10	92.60	93.20	92.60	+5.20	1	211
09:05:10	92.90	93.20	92.90	+5.50	2	210
09:05:09	93.00	93.30	93.00	+5.60	3	208
09:05:09	93.00	93.30	93.00	+5.60	1	205
09:05:09	93.00	93.30	93.00	+5.60	1	204
09:05:02	93.10	93.40	93.10	+5.70	1	203
09:05:02	93.10	93.30	93.30	+5.90	1	202
09:04:59	93.20	93.30	93.30	+5.90	1	201
09:04:55	93.10	93.50	93.50	+6.10	1	200
09:04:55	93.00	93.40	93.50	+6.10	1	199
09:04:55	93.00	93.40	93.40	+6.00	1	198
09:04:55	93.00	93.50	93.50	+6.10	1	197
09:04:53	93.10	93.60	93.10	+5.70	1	196
09:04:47	93.10	93.60	93.60	+6.20	2	195
09:04:46	93.20	93.80	93.20	+5.80	1	193
09:04:46	93.20	93.30	93.30	+5.90	3	192
09:04:46	93.10	93.20	93.20	+5.80	3	189
09:04:46	93.10	93.20	93.20	+5.80	1	186
09:04:46	93.20	93.30	93.20	+5.80	1	185
09:04:40	93.30	93.50	93.30	+5.90	1	184
09:04:39	93.40	93.60	93.40	+6.00	1	183
09:04:39	93.50	93.80	93.50	+6.10	1	182
09:04:39	93.80	93.90	93.80	+6.40	1	181
09:04:38	96.10	--	93.80	+6.40	9	180
09:02:38	93.50	94.20	94.30	+6.90	1	171
09:02:38	93.50	94.20	94.20	+6.80	1	170
09:02:35	93.40	93.90	93.90	+6.50	3	169
09:02:35	93.40	93.80	93.80	+6.40	2	166
09:02:35	93.20	93.70	93.70	+6.30	1	164
09:02:35	93.20	93.60	93.70	+6.30	1	163
09:02:35	93.20	93.60	93.60	+6.20	1	162
09:02:19	93.50	93.60	93.50	+6.10	1	161
09:02:17	93.20	93.50	93.50	+6.10	1	160
09:02:15	93.20	93.50	93.50	+6.10	1	159
09:02:11	93.20	93.50	93.50	+6.10	2	158
09:01:55	93.20	93.60	93.60	+6.20	1	156
09:01:53	93.00	93.40	93.40	+6.00	1	155
09:01:53	92.90	93.20	93.30	+5.90	2	154
09:01:53	92.90	93.20	93.20	+5.80	1	152
09:01:49	92.50	93.00	93.00	+5.60	6	151
09:01:49	92.50	92.80	92.90	+5.50	2	145
09:01:49	92.50	92.80	92.80	+5.40	1	143
09:01:37	92.40	92.90	92.90	+5.50	1	142
09:01:33	92.30	92.90	93.00	+5.60	1	141
09:01:33	92.30	92.90	92.90	+5.50	1	140
09:01:25	92.10	92.90	92.90	+5.50	1	139
09:01:25	92.10	92.50	92.50	+5.10	1	138
09:01:18	92.10	92.50	92.50	+5.10	1	137
09:01:17	92.10	93.00	92.00	+4.60	2	136
09:01:17	92.10	93.00	92.10	+4.70	3	134
09:01:17	92.40	93.00	92.20	+4.80	1	131
09:01:17	92.40	93.00	92.40	+5.00	1	130
09:01:16	92.40	92.50	92.50	+5.10	1	129
09:01:15	92.20	92.60	92.60	+5.20	2	128
09:01:15	92.20	92.50	92.50	+5.10	1	126
09:01:11	92.10	92.50	92.50	+5.10	1	125
09:01:07	92.30	92.60	92.30	+4.90	1	124
09:01:07	92.30	92.50	92.50	+5.10	2	123
09:01:07	92.30	92.50	92.50	+5.10	1	121
09:01:03	92.30	92.60	92.30	+4.90	1	120
09:00:58	92.40	93.00	92.30	+4.90	3	119
09:00:58	92.40	93.00	92.40	+5.00	1	116
09:00:58	92.20	92.70	92.90	+5.50	1	115
09:00:58	92.20	92.70	92.80	+5.40	1	114
09:00:58	92.20	92.70	92.70	+5.30	1	113
09:00:55	92.20	92.50	92.50	+5.10	1	112
09:00:53	92.20	92.50	92.50	+5.10	1	111
09:00:51	92.30	92.70	92.30	+4.90	4	110
09:00:49	92.10	92.60	92.60	+5.20	2	106
09:00:48	92.20	92.70	92.20	+4.80	1	104
09:00:46	91.90	92.40	92.40	+5.00	1	103
09:00:46	91.90	92.20	92.20	+4.80	1	102
09:00:46	91.80	92.00	92.00	+4.60	3	101
09:00:46	91.80	92.00	92.00	+4.60	1	98
09:00:39	92.00	92.20	92.00	+4.60	1	97
09:00:36	92.00	92.50	92.00	+4.60	1	96
09:00:36	92.00	92.50	92.00	+4.60	1	95
09:00:35	91.50	92.00	92.00	+4.60	1	94
09:00:35	92.00	92.70	92.00	+4.60	1	93
09:00:35	92.00	92.10	92.10	+4.70	1	92
09:00:31	91.70	92.00	92.00	+4.60	2	91
09:00:31	91.60	91.90	91.90	+4.50	1	89
09:00:31	91.50	91.90	91.90	+4.50	1	88
09:00:30	91.50	91.80	91.80	+4.40	1	87
09:00:29	91.70	91.90	91.70	+4.30	4	86
09:00:25	92.00	92.60	92.00	+4.60	4	82
09:00:24	92.00	92.60	92.00	+4.60	1	78
09:00:21	91.80	92.10	92.10	+4.70	1	77
09:00:20	92.10	92.70	92.10	+4.70	1	76
09:00:19	92.00	92.60	92.00	+4.60	1	75
09:00:15	92.50	92.70	91.70	+4.30	5	74
09:00:15	92.50	92.70	92.20	+4.80	1	69
09:00:15	92.50	92.70	92.40	+5.00	3	68
09:00:15	92.50	92.70	92.50	+5.10	1	65
09:00:14	92.60	92.70	92.70	+5.30	1	64
09:00:14	92.40	92.50	92.50	+5.10	1	63
09:00:14	92.20	92.40	92.40	+5.00	1	62
09:00:14	92.10	92.30	92.30	+4.90	1	61
09:00:14	92.10	92.30	92.10	+4.70	1	60
09:00:14	91.70	91.80	91.90	+4.50	1	59
09:00:14	91.70	91.80	91.80	+4.40	1	58
09:00:14	--	--	91.70	+4.30	57	57

　

其他人也逛...

GARMIN Descent G2 AMOLED GPS 潛水電腦錶

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

GARMIN Forerunner 970 GPS全方位鐵人運動錶

AirTag (2ND GENERATION) 4 PACK

麥當勞薯條(中)即享券

MyCard 3290點虛擬點數卡

App Store Card $ 6000 - 數位序號

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

全家1000元虛擬禮物卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

vivo X300 Pro 5G (16G/512G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

App Store Card $ 1000 - 數位序號

羅技 MX Master 4 無線滑鼠

金管會：資本市場與金融服務並...

永豐餘通報苦茶油苯駢芘超標　...

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

‧外資賣超222億　提款主動式ETF...
‧轉型朝向玻璃核心基板　面板雙...
‧林之晨、蔡祈岩新書「逆分工」...

加密貨幣

比特幣BTC	63865.66	142.17	0.22%
以太幣ETH	1899.98	9.35	0.49%
瑞波幣XRP	1.07	0.00	0.44%
比特幣現金BCH	209.11	-2.61	-1.23%
萊特幣LTC	45.15	-0.85	-1.85%
卡達幣ADA	0.164005	0.01	5.51%
波場幣TRX	0.325319	0.00	0.14%
恆星幣XLM	0.170979	0.00	-0.44%

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。