最新[公告] 瑞儀:公告本公司115年第1季合併財務報告熱門[公告] 喬越:代子公司公告植富工業股份有限公司向關係人租賃取得不動產使用權

更新報價

迎　廣 (6117) 電腦/周邊設備上市

85.10 ▲+3.30 +4.03% 1.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.30	2,237	85.00	52	85.10	21	83.50	89.00	83.40	81.80

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	85.00	85.10	85.10	+3.30	1	2237
13:30:00	85.00	85.10	85.10	+3.30	48	2236
13:24:56	85.10	85.20	85.10	+3.30	2	2188
13:24:30	85.10	85.20	85.20	+3.40	1	2186
13:24:30	85.10	85.20	85.10	+3.30	2	2185
13:24:29	85.10	85.20	85.20	+3.40	1	2183
13:24:18	85.10	85.20	85.10	+3.30	1	2182
13:23:26	85.10	85.20	85.20	+3.40	1	2181
13:23:04	85.10	85.20	85.10	+3.30	2	2180
13:22:55	85.10	85.20	85.10	+3.30	1	2178
13:21:51	85.00	85.10	85.10	+3.30	2	2177
13:21:41	85.00	85.10	85.00	+3.20	1	2175
13:21:26	85.00	85.10	85.10	+3.30	1	2174
13:21:24	85.10	85.20	85.10	+3.30	1	2173
13:21:21	85.10	85.20	85.10	+3.30	2	2172
13:21:12	85.10	85.20	85.10	+3.30	3	2170
13:20:43	85.10	85.20	85.10	+3.30	1	2167
13:20:26	85.10	85.20	85.10	+3.30	1	2166
13:20:13	85.10	85.20	85.20	+3.40	1	2165
13:18:41	85.10	85.50	85.10	+3.30	3	2164
13:18:29	85.10	85.20	85.40	+3.60	2	2161
13:18:29	85.10	85.20	85.30	+3.50	3	2159
13:18:29	85.10	85.20	85.20	+3.40	1	2156
13:17:52	85.10	85.20	85.20	+3.40	1	2155
13:17:44	85.00	85.20	85.20	+3.40	1	2154
13:17:44	85.00	85.10	85.10	+3.30	1	2153
13:17:44	85.00	85.10	85.10	+3.30	5	2152
13:17:44	85.00	85.10	85.10	+3.30	2	2147
13:17:42	85.00	85.10	85.00	+3.20	1	2145
13:17:25	85.00	85.10	85.00	+3.20	2	2144
13:17:18	85.00	85.10	85.00	+3.20	1	2142
13:17:06	85.00	85.10	85.00	+3.20	5	2141
13:16:51	85.00	85.10	85.00	+3.20	4	2136
13:16:25	85.00	85.10	85.00	+3.20	1	2132
13:15:54	85.00	85.10	85.00	+3.20	1	2131
13:15:44	85.00	85.10	85.00	+3.20	2	2130
13:15:44	85.00	85.10	85.10	+3.30	5	2128
13:15:40	85.00	85.10	85.00	+3.20	10	2123
13:15:27	85.00	85.10	85.00	+3.20	1	2113
13:15:05	85.10	85.20	85.10	+3.30	1	2112
13:15:02	85.10	85.20	85.10	+3.30	1	2111
13:14:01	85.00	85.10	85.10	+3.30	1	2110
13:14:00	85.00	85.10	85.10	+3.30	1	2109
13:13:56	85.00	85.10	85.00	+3.20	1	2108
13:13:30	85.10	85.20	85.10	+3.30	10	2107
13:13:24	85.10	85.20	85.10	+3.30	1	2097
13:13:13	85.20	85.30	85.10	+3.30	49	2096
13:13:13	85.20	85.30	85.20	+3.40	1	2047
13:11:56	85.10	85.20	85.20	+3.40	3	2046
13:11:35	85.20	85.40	85.20	+3.40	1	2043
13:11:26	85.20	85.40	85.20	+3.40	2	2042
13:10:22	85.40	85.50	85.40	+3.60	1	2040
13:10:16	85.40	85.50	85.40	+3.60	1	2039
13:10:05	85.40	85.50	85.40	+3.60	5	2038
13:10:03	85.40	85.50	85.50	+3.70	1	2033
13:09:55	85.40	85.50	85.50	+3.70	5	2032
13:09:44	85.40	85.50	85.50	+3.70	2	2027
13:09:42	85.40	85.50	85.50	+3.70	3	2025
13:09:40	85.40	85.50	85.50	+3.70	2	2022
13:09:23	85.40	85.50	85.50	+3.70	1	2020
13:09:06	85.40	85.50	85.50	+3.70	2	2019
13:07:32	85.30	85.40	85.40	+3.60	1	2017
13:07:25	85.20	85.30	85.30	+3.50	1	2016
13:07:22	85.30	85.40	85.30	+3.50	1	2015
13:07:01	85.20	85.30	85.30	+3.50	1	2014
13:06:40	85.10	85.20	85.20	+3.40	2	2013
13:05:35	85.00	85.20	85.00	+3.20	1	2011
13:05:21	85.00	85.20	85.20	+3.40	1	2010
13:05:14	85.00	85.20	85.20	+3.40	3	2009
13:05:14	85.00	85.20	85.20	+3.40	1	2006
13:04:48	84.80	85.20	85.20	+3.40	1	2005
13:04:23	84.80	85.20	85.20	+3.40	1	2004
13:03:54	84.90	85.20	84.90	+3.10	1	2003
13:02:24	84.90	85.10	84.90	+3.10	1	2002
13:02:24	84.90	85.00	85.00	+3.20	12	2001
13:01:24	84.60	84.90	84.90	+3.10	1	1989
13:01:24	84.60	84.90	84.90	+3.10	1	1988
13:01:24	84.60	84.80	84.80	+3.00	1	1987
12:59:11	84.40	84.50	84.50	+2.70	4	1986
12:59:09	84.50	84.90	84.50	+2.70	5	1982
12:58:23	84.50	84.90	84.50	+2.70	3	1977
12:58:07	84.50	84.80	84.50	+2.70	10	1974
12:57:10	84.50	84.80	84.50	+2.70	3	1964
12:57:02	84.70	84.80	84.70	+2.90	1	1961
12:57:02	84.50	84.70	84.70	+2.90	4	1960
12:55:52	84.60	84.70	84.50	+2.70	1	1956
12:55:52	84.60	84.70	84.60	+2.80	1	1955
12:51:47	84.50	84.70	84.50	+2.70	1	1954
12:50:45	84.50	84.80	84.50	+2.70	1	1953
12:50:22	84.50	84.80	84.50	+2.70	16	1952
12:50:22	84.50	84.80	84.50	+2.70	6	1936
12:49:02	84.50	84.70	84.70	+2.90	1	1930
12:48:39	84.50	84.70	84.70	+2.90	1	1929
12:48:11	84.60	84.70	84.60	+2.80	1	1928
12:47:33	84.50	84.60	84.60	+2.80	1	1927
12:46:46	84.50	84.60	84.60	+2.80	1	1926
12:44:59	84.50	84.60	84.60	+2.80	1	1925
12:44:30	84.50	84.60	84.60	+2.80	1	1924
12:44:29	84.50	84.60	84.60	+2.80	1	1923
12:44:10	84.50	84.60	84.60	+2.80	1	1922
12:43:59	84.60	84.70	84.60	+2.80	1	1921
12:43:24	84.50	84.60	84.60	+2.80	2	1920
12:41:02	84.50	84.90	84.50	+2.70	5	1918
12:41:02	84.60	84.90	84.60	+2.80	1	1913
12:36:42	84.60	84.90	84.60	+2.80	4	1912
12:35:22	84.60	84.90	84.60	+2.80	1	1908
12:34:46	84.60	84.90	84.60	+2.80	2	1907
12:34:28	84.70	84.90	84.70	+2.90	1	1905
12:33:39	84.60	84.90	84.60	+2.80	1	1904
12:31:37	84.60	84.90	84.60	+2.80	1	1903
12:30:30	84.50	84.80	84.80	+3.00	4	1902
12:27:12	84.50	84.90	84.90	+3.10	1	1898
12:22:41	84.70	84.90	84.90	+3.10	2	1897
12:22:40	84.80	84.90	84.80	+3.00	4	1895
12:22:40	84.80	84.90	84.90	+3.10	1	1891
12:20:41	84.80	84.90	84.90	+3.10	1	1890
12:16:57	84.90	85.00	84.90	+3.10	1	1889
12:13:06	84.70	85.00	85.00	+3.20	1	1888
12:13:00	84.70	85.00	85.00	+3.20	1	1887
12:12:38	84.50	84.90	84.90	+3.10	1	1886
12:12:26	84.50	84.90	84.50	+2.70	1	1885
12:11:47	84.60	84.90	84.50	+2.70	3	1884
12:11:47	84.60	84.90	84.60	+2.80	2	1881
12:10:02	84.60	84.90	84.60	+2.80	1	1879
12:09:53	84.60	84.90	84.60	+2.80	1	1878
12:09:36	84.60	84.70	84.70	+2.90	3	1877
12:09:25	84.70	84.90	84.70	+2.90	2	1874
12:08:37	84.70	84.90	84.70	+2.90	1	1872
12:08:22	84.70	84.90	84.70	+2.90	2	1871
12:08:00	84.70	84.90	84.70	+2.90	1	1869
12:07:39	84.80	84.90	84.80	+3.00	5	1868
12:04:51	85.00	85.20	85.00	+3.20	21	1863
12:01:58	85.00	85.10	85.10	+3.30	2	1842
12:01:53	85.00	85.10	85.00	+3.20	1	1840
11:59:50	85.10	85.20	85.10	+3.30	1	1839
11:59:47	85.10	85.20	85.10	+3.30	1	1838
11:59:46	85.10	85.20	85.10	+3.30	1	1837
11:59:34	85.10	85.20	85.10	+3.30	2	1836
11:58:44	85.10	85.30	85.10	+3.30	1	1834
11:57:15	85.10	85.40	85.10	+3.30	1	1833
11:56:49	85.20	85.40	85.20	+3.40	5	1832
11:56:49	85.20	85.40	85.20	+3.40	5	1827
11:55:34	85.30	85.50	85.30	+3.50	3	1822
11:55:34	85.30	85.50	85.30	+3.50	4	1819
11:55:21	85.40	85.60	85.40	+3.60	2	1815
11:52:24	85.40	85.80	85.40	+3.60	2	1813
11:52:24	85.40	85.50	85.50	+3.70	1	1811
11:52:11	85.40	85.60	85.60	+3.80	2	1810
11:51:59	85.30	85.50	85.50	+3.70	9	1808
11:51:58	85.40	85.50	85.40	+3.60	1	1799
11:48:23	85.30	85.50	85.30	+3.50	2	1798
11:48:17	85.30	85.50	85.30	+3.50	1	1796
11:42:36	85.30	85.50	85.20	+3.40	2	1795
11:42:36	85.30	85.50	85.30	+3.50	1	1793
11:35:23	85.20	85.50	85.20	+3.40	9	1792
11:35:23	85.20	85.50	85.20	+3.40	2	1783
11:34:33	85.30	85.50	85.30	+3.50	1	1781
11:32:58	85.30	85.50	85.30	+3.50	8	1780
11:32:58	85.30	85.50	85.30	+3.50	2	1772
11:30:11	85.30	85.40	85.30	+3.50	2	1770
11:28:33	85.40	85.60	85.40	+3.60	4	1768
11:28:02	85.40	85.70	85.40	+3.60	1	1764
11:25:42	85.40	85.80	85.40	+3.60	1	1763
11:25:19	85.50	85.80	85.50	+3.70	1	1762
11:23:02	85.50	85.70	85.50	+3.70	1	1761
11:23:02	85.60	85.80	85.60	+3.80	3	1760
11:21:52	85.40	85.70	85.70	+3.90	2	1757
11:20:12	85.50	85.80	85.50	+3.70	1	1755
11:19:20	85.40	85.50	85.50	+3.70	1	1754
11:18:45	85.40	85.80	85.80	+4.00	2	1753
11:18:14	85.40	85.50	85.50	+3.70	1	1751
11:18:11	85.40	85.50	85.50	+3.70	1	1750
11:16:51	85.50	85.90	85.50	+3.70	8	1749
11:14:05	85.70	85.90	85.70	+3.90	2	1741
11:14:03	85.70	86.00	85.70	+3.90	11	1739
11:13:41	85.80	86.00	85.80	+4.00	1	1728
11:13:41	85.80	86.00	85.80	+4.00	1	1727
11:11:54	85.70	86.00	85.70	+3.90	1	1726
11:08:42	85.70	86.00	85.70	+3.90	1	1725
11:05:57	85.50	85.60	85.60	+3.80	1	1724
11:05:49	85.60	86.00	85.60	+3.80	1	1723
11:05:45	85.60	85.90	85.90	+4.10	1	1722
11:04:55	85.60	85.90	85.90	+4.10	1	1721
11:04:52	85.70	85.90	85.70	+3.90	1	1720
11:04:52	85.70	85.90	85.70	+3.90	4	1719
11:04:42	85.60	85.90	85.90	+4.10	1	1715
11:02:06	85.40	85.90	85.90	+4.10	2	1714
11:01:49	85.40	85.80	85.80	+4.00	1	1712
11:01:18	85.40	85.80	85.80	+4.00	2	1711
11:00:16	85.30	85.80	85.80	+4.00	1	1709
10:58:26	85.20	85.80	85.20	+3.40	1	1708
10:56:50	85.20	85.80	85.20	+3.40	1	1707
10:55:55	85.20	85.80	85.20	+3.40	3	1706
10:55:40	85.30	85.80	85.20	+3.40	1	1703
10:55:40	85.30	85.80	85.30	+3.50	4	1702
10:54:59	85.40	85.80	85.40	+3.60	1	1698
10:54:30	85.40	85.80	85.40	+3.60	1	1697
10:51:58	85.30	85.40	85.40	+3.60	1	1696
10:51:57	85.30	85.40	85.40	+3.60	1	1695
10:49:38	85.30	85.40	85.30	+3.50	1	1694
10:49:37	85.20	85.30	85.30	+3.50	1	1693
10:49:19	85.30	85.40	85.30	+3.50	4	1692
10:48:25	85.40	85.70	85.40	+3.60	1	1688
10:48:13	85.50	85.90	85.50	+3.70	2	1687
10:48:08	85.60	86.00	85.60	+3.80	1	1685
10:48:00	85.50	85.90	85.90	+4.10	1	1684
10:47:59	85.50	85.90	85.90	+4.10	1	1683
10:47:55	85.50	85.90	85.90	+4.10	1	1682
10:47:44	85.50	85.80	85.80	+4.00	1	1681
10:45:35	85.50	85.60	85.50	+3.70	1	1680
10:44:58	85.20	85.70	85.20	+3.40	1	1679
10:44:58	85.20	85.40	85.70	+3.90	1	1678
10:44:58	85.20	85.40	85.40	+3.60	3	1677
10:44:33	85.10	85.20	85.20	+3.40	1	1674
10:44:27	85.10	85.30	85.30	+3.50	1	1673
10:44:05	85.20	85.30	85.20	+3.40	1	1672
10:44:02	84.80	85.20	85.20	+3.40	2	1671
10:43:56	84.80	85.20	85.20	+3.40	1	1669
10:43:37	84.80	85.20	85.20	+3.40	1	1668
10:42:40	85.00	85.10	85.00	+3.20	1	1667
10:42:38	84.60	85.00	85.00	+3.20	2	1666
10:42:29	84.60	85.00	85.00	+3.20	1	1664
10:42:28	84.60	84.90	84.90	+3.10	1	1663
10:42:11	84.50	84.80	84.80	+3.00	1	1662
10:41:22	84.30	84.60	84.60	+2.80	5	1661
10:41:16	84.30	84.60	84.60	+2.80	2	1656
10:41:05	84.30	84.60	84.60	+2.80	1	1654
10:40:21	84.30	84.60	84.60	+2.80	2	1653
10:39:39	84.20	84.50	84.50	+2.70	1	1651
10:38:45	84.20	84.50	84.20	+2.40	1	1650
10:36:53	84.40	84.90	84.40	+2.60	1	1649
10:36:21	84.20	84.40	84.40	+2.60	1	1648
10:36:21	84.40	84.90	84.40	+2.60	1	1647
10:35:38	84.50	84.80	84.50	+2.70	1	1646
10:35:14	84.50	84.80	84.50	+2.70	3	1645
10:35:09	84.70	84.80	84.70	+2.90	4	1642
10:35:00	84.80	85.00	84.80	+3.00	1	1638
10:33:57	84.80	85.10	84.80	+3.00	1	1637
10:33:38	84.90	85.20	84.90	+3.10	1	1636
10:33:08	85.00	85.20	85.00	+3.20	2	1635
10:32:03	85.00	85.20	85.00	+3.20	1	1633
10:30:46	84.50	85.00	85.00	+3.20	3	1632
10:30:46	84.50	85.00	85.00	+3.20	10	1629
10:30:44	84.40	84.90	84.90	+3.10	2	1619
10:30:28	84.40	84.80	84.80	+3.00	5	1617
10:30:28	84.40	84.80	84.80	+3.00	1	1612
10:29:00	84.20	84.30	84.30	+2.50	4	1611
10:29:00	84.30	84.70	84.30	+2.50	1	1607
10:28:38	84.30	84.80	84.30	+2.50	1	1606
10:28:38	84.30	84.60	84.60	+2.80	1	1605
10:28:38	84.30	84.60	84.30	+2.50	4	1604
10:28:11	84.40	84.60	84.40	+2.60	1	1600
10:28:00	84.50	84.90	84.50	+2.70	7	1599
10:27:43	84.60	84.90	84.60	+2.80	1	1592
10:27:23	84.50	84.90	84.50	+2.70	1	1591
10:27:22	84.50	84.60	84.60	+2.80	7	1590
10:27:22	84.60	84.90	84.60	+2.80	3	1583
10:27:18	84.60	85.00	84.60	+2.80	1	1580
10:27:17	84.60	84.70	84.70	+2.90	1	1579
10:27:14	84.60	84.70	84.70	+2.90	1	1578
10:27:11	84.60	84.70	84.70	+2.90	1	1577
10:27:08	84.70	84.90	84.70	+2.90	1	1576
10:27:03	84.70	84.90	84.70	+2.90	1	1575
10:27:00	84.80	85.00	84.80	+3.00	3	1574
10:26:57	85.00	85.10	85.00	+3.20	21	1571
10:26:56	85.00	85.10	85.00	+3.20	5	1550
10:26:51	85.00	85.10	85.00	+3.20	1	1545
10:26:36	85.00	85.10	85.00	+3.20	2	1544
10:26:35	85.00	85.10	85.10	+3.30	2	1542
10:26:26	85.00	85.10	85.00	+3.20	10	1540
10:26:18	85.10	85.20	85.10	+3.30	1	1530
10:26:18	85.00	85.10	85.10	+3.30	1	1529
10:25:35	85.00	85.10	85.10	+3.30	1	1528
10:25:27	85.10	85.20	85.10	+3.30	1	1527
10:25:18	85.10	85.20	85.10	+3.30	1	1526
10:25:13	85.10	85.20	85.10	+3.30	1	1525
10:24:59	85.10	85.20	85.10	+3.30	1	1524
10:24:51	85.10	85.20	85.10	+3.30	1	1523
10:24:48	85.10	85.20	85.20	+3.40	1	1522
10:24:27	85.10	85.20	85.20	+3.40	1	1521
10:24:11	85.20	85.40	85.20	+3.40	2	1520
10:23:46	85.20	85.40	85.20	+3.40	1	1518
10:23:03	85.30	85.40	85.30	+3.50	2	1517
10:23:02	85.40	85.50	85.40	+3.60	1	1515
10:22:41	85.50	85.70	85.50	+3.70	1	1514
10:22:39	85.50	85.70	85.50	+3.70	1	1513
10:22:24	85.70	85.80	85.70	+3.90	1	1512
10:22:24	85.70	85.80	85.70	+3.90	1	1511
10:22:10	85.50	85.70	85.70	+3.90	1	1510
10:22:05	85.60	85.80	85.60	+3.80	1	1509
10:21:49	85.60	85.70	85.80	+4.00	3	1508
10:21:49	85.60	85.70	85.70	+3.90	1	1505
10:21:27	85.60	85.70	85.60	+3.80	1	1504
10:21:15	85.50	85.60	85.60	+3.80	1	1503
10:21:02	85.50	85.70	85.70	+3.90	3	1502
10:20:55	85.50	85.70	85.70	+3.90	1	1499
10:20:43	85.60	85.70	85.60	+3.80	4	1498
10:20:42	85.60	85.70	85.60	+3.80	8	1494
10:20:24	85.70	85.80	85.70	+3.90	2	1486
10:19:58	85.60	85.70	85.70	+3.90	2	1484
10:18:26	85.40	85.60	85.60	+3.80	1	1482
10:18:04	85.40	85.70	85.70	+3.90	2	1481
10:17:12	85.40	85.70	85.40	+3.60	1	1479
10:15:09	85.30	85.60	85.30	+3.50	1	1478
10:14:31	85.30	85.70	85.30	+3.50	1	1477
10:13:50	85.30	85.70	85.30	+3.50	1	1476
10:12:27	85.30	85.70	85.30	+3.50	4	1475
10:12:03	85.30	85.70	85.30	+3.50	1	1471
10:11:53	85.30	85.70	85.30	+3.50	5	1470
10:11:47	85.30	85.50	85.50	+3.70	1	1465
10:11:18	85.30	85.70	85.30	+3.50	1	1464
10:10:57	85.30	85.50	85.50	+3.70	3	1463
10:10:41	85.20	85.70	85.20	+3.40	1	1460
10:10:41	85.20	85.70	85.20	+3.40	2	1459
10:10:34	85.20	85.70	85.20	+3.40	1	1457
10:10:30	85.30	85.70	85.30	+3.50	1	1456
10:10:23	85.60	85.70	85.60	+3.80	1	1455
10:10:11	85.70	85.80	85.70	+3.90	1	1454
10:10:08	85.70	85.80	85.70	+3.90	2	1453
10:10:07	85.70	85.80	85.70	+3.90	1	1451
10:10:03	85.70	85.80	85.70	+3.90	1	1450
10:09:49	85.80	85.90	85.80	+4.00	1	1449
10:09:48	85.80	85.90	85.80	+4.00	1	1448
10:09:45	85.80	85.90	85.80	+4.00	2	1447
10:09:33	85.90	86.00	85.90	+4.10	1	1445
10:09:10	85.90	86.00	85.90	+4.10	1	1444
10:08:59	86.00	86.20	86.00	+4.20	1	1443
10:08:42	86.00	86.10	86.00	+4.20	2	1442
10:08:36	86.00	86.20	86.00	+4.20	2	1440
10:08:34	86.00	86.20	86.00	+4.20	1	1438
10:08:31	86.10	86.20	86.00	+4.20	9	1437
10:08:31	86.10	86.20	86.10	+4.30	1	1428
10:08:25	86.10	86.20	86.10	+4.30	2	1427
10:08:22	86.10	86.20	86.10	+4.30	3	1425
10:07:35	86.20	86.30	86.20	+4.40	1	1422
10:07:35	86.20	86.30	86.20	+4.40	1	1421
10:07:34	86.20	86.30	86.20	+4.40	3	1420
10:07:18	86.20	86.30	86.20	+4.40	2	1417
10:05:54	86.20	86.40	86.20	+4.40	3	1415
10:05:50	86.20	86.30	86.30	+4.50	1	1412
10:05:46	86.20	86.30	86.20	+4.40	3	1411
10:04:56	86.10	86.20	86.20	+4.40	2	1408
10:04:55	86.20	86.40	86.20	+4.40	2	1406
10:04:51	86.20	86.40	86.20	+4.40	1	1404
10:04:33	86.10	86.40	86.10	+4.30	1	1403
10:04:03	86.30	86.40	86.00	+4.20	2	1402
10:04:03	86.30	86.40	86.10	+4.30	1	1400
10:04:03	86.30	86.40	86.30	+4.50	2	1399
10:03:47	86.30	86.40	86.40	+4.60	1	1397
10:03:20	86.40	86.60	86.40	+4.60	2	1396
10:03:14	86.00	86.10	86.30	+4.50	1	1394
10:03:14	86.00	86.10	86.20	+4.40	1	1393
10:03:14	86.00	86.10	86.10	+4.30	1	1392
10:03:12	86.00	86.10	86.00	+4.20	2	1391
10:02:56	86.00	86.10	86.10	+4.30	2	1389
10:02:48	86.10	86.30	86.10	+4.30	1	1387
10:02:33	86.10	86.30	86.10	+4.30	1	1386
10:02:32	86.00	86.10	86.10	+4.30	1	1385
10:02:32	86.10	86.30	86.10	+4.30	2	1384
10:02:26	86.10	86.30	86.10	+4.30	1	1382
10:02:08	86.10	86.30	86.10	+4.30	2	1381
10:01:57	86.10	86.20	86.20	+4.40	1	1379
10:01:45	86.10	86.30	86.10	+4.30	1	1378
10:01:40	86.10	86.30	86.10	+4.30	5	1377
10:01:27	86.10	86.30	86.30	+4.50	1	1372
10:01:19	86.10	86.40	86.10	+4.30	1	1371
10:01:13	86.10	86.40	86.10	+4.30	2	1370
10:01:12	86.10	86.20	86.20	+4.40	1	1368
10:00:53	86.30	86.50	86.30	+4.50	6	1367
10:00:32	86.40	86.60	86.40	+4.60	1	1361
10:00:13	86.40	86.70	86.40	+4.60	1	1360
10:00:10	86.30	86.40	86.40	+4.60	10	1359
09:59:44	86.50	86.70	86.50	+4.70	1	1349
09:59:37	86.50	86.70	86.50	+4.70	1	1348
09:57:36	86.90	87.00	86.90	+5.10	1	1347
09:56:38	86.80	86.90	86.80	+5.00	1	1346
09:56:06	86.80	87.00	86.80	+5.00	1	1345
09:56:02	86.80	87.10	86.80	+5.00	1	1344
09:56:02	86.90	87.10	86.90	+5.10	2	1343
09:56:02	87.00	87.10	87.00	+5.20	3	1341
09:56:02	87.00	87.10	87.00	+5.20	1	1338
09:56:01	87.00	87.10	87.00	+5.20	10	1337
09:56:01	87.00	87.20	87.00	+5.20	1	1327
09:55:53	87.10	87.20	87.10	+5.30	1	1326
09:55:53	87.10	87.20	87.10	+5.30	1	1325
09:55:53	87.10	87.20	87.10	+5.30	7	1324
09:55:39	87.20	87.30	87.20	+5.40	4	1317
09:54:58	87.20	87.30	87.30	+5.50	1	1313
09:54:33	87.30	87.40	87.30	+5.50	1	1312
09:54:20	87.30	87.40	87.30	+5.50	2	1311
09:53:11	87.40	87.50	87.40	+5.60	1	1309
09:53:10	87.30	87.50	87.50	+5.70	1	1308
09:53:06	87.30	87.40	87.40	+5.60	1	1307
09:52:51	87.30	87.40	87.40	+5.60	1	1306
09:52:26	87.20	87.40	87.40	+5.60	2	1305
09:52:26	87.20	87.40	87.40	+5.60	3	1303
09:52:09	87.20	87.40	87.40	+5.60	1	1300
09:51:46	87.20	87.40	87.20	+5.40	1	1299
09:51:35	87.20	87.30	87.30	+5.50	1	1298
09:51:28	87.20	87.30	87.30	+5.50	1	1297
09:51:16	87.20	87.30	87.30	+5.50	1	1296
09:51:07	87.20	87.30	87.30	+5.50	1	1295
09:51:00	87.20	87.30	87.30	+5.50	1	1294
09:50:50	87.20	87.30	87.30	+5.50	1	1293
09:50:38	87.20	87.30	87.20	+5.40	1	1292
09:49:59	87.10	87.20	87.20	+5.40	1	1291
09:49:59	87.10	87.20	87.20	+5.40	1	1290
09:49:53	87.10	87.20	87.20	+5.40	6	1289
09:49:28	87.20	87.30	87.20	+5.40	2	1283
09:49:13	87.10	87.20	87.20	+5.40	1	1281
09:48:59	87.10	87.20	87.20	+5.40	1	1280
09:48:04	87.10	87.20	87.20	+5.40	1	1279
09:48:02	87.20	87.40	87.20	+5.40	1	1278
09:47:48	87.10	87.30	87.30	+5.50	4	1277
09:47:43	87.00	87.10	87.10	+5.30	2	1273
09:47:43	87.00	87.10	87.10	+5.30	1	1271
09:47:43	87.10	87.30	87.10	+5.30	1	1270
09:47:36	87.10	87.30	87.10	+5.30	1	1269
09:47:34	87.10	87.30	87.10	+5.30	1	1268
09:47:34	87.10	87.30	87.10	+5.30	1	1267
09:47:26	87.10	87.30	87.10	+5.30	1	1266
09:47:17	87.20	87.30	87.20	+5.40	2	1265
09:46:48	87.30	87.40	87.30	+5.50	2	1263
09:45:56	87.30	87.40	87.30	+5.50	2	1261
09:45:50	87.30	87.40	87.40	+5.60	1	1259
09:45:19	87.10	87.20	87.30	+5.50	3	1258
09:45:19	87.10	87.20	87.20	+5.40	4	1255
09:45:10	87.10	87.20	87.10	+5.30	1	1251
09:45:07	87.10	87.20	87.10	+5.30	4	1250
09:45:05	87.10	87.20	87.10	+5.30	1	1246
09:45:04	87.10	87.20	87.10	+5.30	3	1245
09:44:59	87.10	87.20	87.20	+5.40	1	1242
09:44:52	87.10	87.20	87.10	+5.30	2	1241
09:44:41	87.20	87.30	87.20	+5.40	1	1239
09:44:40	87.20	87.30	87.20	+5.40	5	1238
09:44:09	87.10	87.20	87.20	+5.40	1	1233
09:44:09	87.10	87.20	87.20	+5.40	1	1232
09:43:57	87.20	87.40	87.20	+5.40	1	1231
09:43:52	87.10	87.20	87.20	+5.40	1	1230
09:43:44	87.10	87.20	87.20	+5.40	1	1229
09:43:36	87.20	87.40	87.20	+5.40	1	1228
09:43:09	87.00	87.50	87.00	+5.20	1	1227
09:43:06	87.10	87.50	87.10	+5.30	1	1226
09:42:55	87.10	87.20	87.20	+5.40	1	1225
09:42:51	87.20	87.40	87.20	+5.40	1	1224
09:42:46	87.10	87.20	87.20	+5.40	3	1223
09:42:45	87.20	87.40	87.20	+5.40	3	1220
09:42:35	87.20	87.50	87.20	+5.40	1	1217
09:42:28	87.30	87.50	87.30	+5.50	1	1216
09:42:22	87.30	87.50	87.50	+5.70	1	1215
09:42:20	87.50	87.60	87.50	+5.70	1	1214
09:42:08	87.30	87.50	87.50	+5.70	1	1213
09:42:06	87.50	87.60	87.50	+5.70	1	1212
09:42:00	87.50	87.60	87.60	+5.80	1	1211
09:41:58	87.50	87.60	87.50	+5.70	1	1210
09:41:56	87.50	87.60	87.50	+5.70	1	1209
09:41:56	87.50	87.60	87.50	+5.70	1	1208
09:41:56	87.50	87.60	87.50	+5.70	1	1207
09:41:45	87.60	87.70	87.60	+5.80	4	1206
09:41:41	87.70	87.80	87.70	+5.90	1	1202
09:41:40	87.60	87.80	87.60	+5.80	3	1201
09:41:35	87.70	87.80	87.70	+5.90	1	1198
09:41:34	87.70	87.80	87.70	+5.90	4	1197
09:41:28	87.70	87.80	87.70	+5.90	1	1193
09:41:22	87.80	87.90	87.80	+6.00	1	1192
09:41:21	87.80	87.90	87.80	+6.00	1	1191
09:41:20	87.80	87.90	87.80	+6.00	1	1190
09:41:17	87.80	87.90	87.80	+6.00	1	1189
09:41:15	87.80	87.90	87.80	+6.00	1	1188
09:41:06	87.80	87.90	87.80	+6.00	1	1187
09:40:58	87.90	88.00	87.90	+6.10	2	1186
09:40:44	87.90	88.00	87.90	+6.10	1	1184
09:40:26	88.00	88.10	88.00	+6.20	1	1183
09:40:08	87.90	88.00	88.00	+6.20	5	1182
09:40:08	87.90	88.00	88.00	+6.20	2	1177
09:39:59	88.00	88.10	88.00	+6.20	1	1175
09:39:58	88.00	88.10	88.00	+6.20	1	1174
09:39:57	88.00	88.10	88.00	+6.20	1	1173
09:39:50	88.00	88.10	88.00	+6.20	4	1172
09:39:44	88.00	88.10	88.00	+6.20	1	1168
09:39:34	88.00	88.10	88.00	+6.20	1	1167
09:39:22	88.10	88.20	88.10	+6.30	1	1166
09:39:22	88.10	88.20	88.10	+6.30	1	1165
09:39:16	88.10	88.20	88.10	+6.30	6	1164
09:39:04	88.10	88.20	88.10	+6.30	1	1158
09:38:47	88.10	88.20	88.20	+6.40	1	1157
09:38:35	88.20	88.30	88.20	+6.40	5	1156
09:38:34	88.20	88.30	88.20	+6.40	1	1151
09:38:30	88.20	88.30	88.20	+6.40	5	1150
09:38:17	88.20	88.30	88.30	+6.50	1	1145
09:38:11	88.20	88.30	88.30	+6.50	1	1144
09:37:20	88.20	88.30	88.30	+6.50	1	1143
09:37:00	88.20	88.30	88.30	+6.50	2	1142
09:37:00	88.20	88.30	88.30	+6.50	1	1140
09:36:50	88.20	88.30	88.20	+6.40	1	1139
09:36:40	88.30	88.40	88.30	+6.50	5	1138
09:36:40	88.30	88.40	88.40	+6.60	1	1133
09:36:36	88.30	88.40	88.40	+6.60	1	1132
09:36:17	88.40	88.50	88.40	+6.60	1	1131
09:35:22	88.40	88.50	88.40	+6.60	1	1130
09:35:03	88.40	88.60	88.40	+6.60	2	1129
09:35:00	88.40	88.50	88.50	+6.70	4	1127
09:34:58	88.40	88.50	88.40	+6.60	1	1123
09:34:39	88.40	88.50	88.50	+6.70	1	1122
09:34:26	88.30	88.40	88.40	+6.60	1	1121
09:34:11	88.30	88.50	88.50	+6.70	1	1120
09:34:00	88.30	88.40	88.40	+6.60	1	1119
09:33:59	88.30	88.40	88.30	+6.50	1	1118
09:33:47	88.30	88.40	88.40	+6.60	1	1117
09:33:35	88.30	88.40	88.40	+6.60	1	1116
09:33:25	88.30	88.40	88.40	+6.60	1	1115
09:33:24	88.30	88.40	88.40	+6.60	1	1114
09:33:24	88.40	88.50	88.40	+6.60	4	1113
09:33:16	88.50	88.60	88.50	+6.70	1	1109
09:33:15	88.50	88.60	88.50	+6.70	1	1108
09:33:07	88.50	88.60	88.50	+6.70	1	1107
09:32:56	88.50	88.60	88.50	+6.70	2	1106
09:32:55	88.50	88.60	88.50	+6.70	1	1104
09:32:43	88.50	88.60	88.50	+6.70	3	1103
09:32:41	88.50	88.60	88.50	+6.70	1	1100
09:32:40	88.50	88.60	88.50	+6.70	1	1099
09:32:34	88.50	88.60	88.50	+6.70	1	1098
09:32:29	88.50	88.60	88.50	+6.70	2	1097
09:32:27	88.50	88.60	88.50	+6.70	1	1095
09:32:13	88.50	88.70	88.50	+6.70	1	1094
09:32:09	88.50	88.70	88.50	+6.70	1	1093
09:32:07	88.60	88.70	88.60	+6.80	7	1092
09:31:54	88.60	88.70	88.70	+6.90	1	1085
09:31:43	88.70	88.80	88.70	+6.90	1	1084
09:31:42	88.70	88.80	88.70	+6.90	1	1083
09:31:39	88.70	88.80	88.80	+7.00	1	1082
09:31:38	88.70	88.80	88.80	+7.00	1	1081
09:31:17	88.70	88.80	88.80	+7.00	1	1080
09:31:15	88.70	88.80	88.80	+7.00	1	1079
09:30:11	88.60	88.70	88.70	+6.90	1	1078
09:30:08	88.60	88.70	88.60	+6.80	1	1077
09:29:46	88.60	88.70	88.60	+6.80	4	1076
09:29:31	88.60	88.70	88.70	+6.90	1	1072
09:29:25	88.70	88.80	88.70	+6.90	1	1071
09:29:17	88.70	88.80	88.70	+6.90	1	1070
09:29:05	88.70	88.90	88.70	+6.90	2	1069
09:28:54	88.60	88.70	88.70	+6.90	1	1067
09:28:38	88.80	88.90	88.80	+7.00	1	1066
09:28:32	88.60	88.70	88.70	+6.90	1	1065
09:28:31	88.60	88.80	88.80	+7.00	9	1064
09:28:27	88.70	88.80	88.70	+6.90	2	1055
09:28:12	88.60	88.70	88.70	+6.90	1	1053
09:28:12	88.50	88.60	88.60	+6.80	1	1052
09:27:51	88.60	88.80	88.60	+6.80	6	1051
09:27:29	88.60	88.70	88.70	+6.90	1	1045
09:27:07	88.70	88.80	88.70	+6.90	1	1044
09:27:00	88.70	88.80	88.80	+7.00	2	1043
09:26:47	88.70	88.80	88.80	+7.00	1	1041
09:26:31	88.70	88.80	88.80	+7.00	1	1040
09:26:26	88.70	88.80	88.80	+7.00	1	1039
09:26:26	88.60	88.80	88.60	+6.80	1	1038
09:26:23	88.60	88.80	88.80	+7.00	1	1037
09:26:20	88.70	88.80	88.70	+6.90	2	1036
09:26:20	88.70	88.80	88.70	+6.90	1	1034
09:26:14	88.70	88.80	88.70	+6.90	1	1033
09:26:06	88.60	88.80	88.80	+7.00	1	1032
09:26:05	88.70	88.80	88.70	+6.90	1	1031
09:26:00	88.70	88.80	88.80	+7.00	4	1030
09:25:57	88.80	88.90	88.80	+7.00	2	1026
09:25:57	88.80	88.90	88.80	+7.00	1	1024
09:25:43	88.90	89.00	88.90	+7.10	1	1023
09:25:32	88.90	89.00	88.90	+7.10	1	1022
09:25:25	88.90	89.00	88.90	+7.10	1	1021
09:25:19	88.90	89.00	89.00	+7.20	1	1020
09:25:19	88.90	89.00	88.90	+7.10	2	1019
09:25:14	88.90	89.00	88.90	+7.10	1	1017
09:25:08	88.90	89.00	89.00	+7.20	1	1016
09:25:01	88.80	89.00	89.00	+7.20	1	1015
09:24:56	88.90	89.00	89.00	+7.20	2	1014
09:24:56	88.90	89.00	88.90	+7.10	1	1012
09:24:56	88.80	88.90	88.90	+7.10	22	1011
09:24:56	88.80	88.90	88.90	+7.10	1	989
09:24:54	88.70	88.80	88.80	+7.00	4	988
09:24:53	88.60	88.80	88.80	+7.00	3	984
09:24:53	88.60	88.70	88.70	+6.90	12	981
09:24:53	88.50	88.70	88.70	+6.90	1	969
09:24:52	88.50	88.60	88.60	+6.80	4	968
09:24:52	88.50	88.60	88.60	+6.80	10	964
09:24:49	88.40	88.50	88.50	+6.70	5	954
09:24:49	88.40	88.50	88.50	+6.70	3	949
09:24:48	88.40	88.50	88.50	+6.70	1	946
09:24:37	88.40	88.50	88.50	+6.70	1	945
09:24:15	88.50	88.60	88.50	+6.70	2	944
09:24:08	88.50	88.60	88.50	+6.70	5	942
09:23:52	88.50	88.60	88.60	+6.80	1	937
09:23:35	88.50	88.60	88.60	+6.80	2	936
09:23:35	88.50	88.60	88.60	+6.80	1	934
09:23:32	88.50	88.60	88.60	+6.80	1	933
09:23:09	88.60	88.70	88.60	+6.80	1	932
09:23:00	88.50	88.60	88.70	+6.90	4	931
09:23:00	88.50	88.60	88.60	+6.80	2	927
09:22:56	88.50	88.60	88.50	+6.70	5	925
09:22:50	88.50	88.60	88.60	+6.80	1	920
09:22:48	88.50	88.60	88.60	+6.80	1	919
09:22:33	88.50	88.60	88.60	+6.80	1	918
09:22:27	88.40	88.50	88.50	+6.70	1	917
09:22:24	88.40	88.50	88.40	+6.60	1	916
09:22:19	88.40	88.60	88.40	+6.60	1	915
09:22:17	88.40	88.60	88.60	+6.80	2	914
09:22:16	88.60	88.70	88.60	+6.80	4	912
09:22:13	88.60	88.70	88.60	+6.80	1	908
09:22:05	88.60	88.70	88.70	+6.90	1	907
09:22:03	88.40	88.60	88.60	+6.80	4	906
09:22:03	88.40	88.60	88.60	+6.80	2	902
09:21:54	88.60	88.70	88.60	+6.80	1	900
09:21:52	88.40	88.70	88.40	+6.60	1	899
09:21:40	88.60	88.70	88.60	+6.80	2	898
09:21:39	88.40	88.50	88.50	+6.70	1	896
09:21:37	88.50	88.70	88.50	+6.70	3	895
09:21:32	88.80	88.90	88.80	+7.00	2	892
09:21:32	88.80	88.90	88.80	+7.00	1	890
09:21:25	88.50	88.80	88.80	+7.00	2	889
09:21:25	88.50	88.60	88.60	+6.80	1	887
09:21:18	88.40	88.60	88.60	+6.80	1	886
09:21:17	88.40	88.60	88.60	+6.80	3	885
09:21:17	88.30	88.60	88.60	+6.80	5	882
09:21:12	88.30	88.50	88.50	+6.70	2	877
09:21:12	88.30	88.50	88.50	+6.70	1	875
09:21:11	88.60	88.80	88.50	+6.70	6	874
09:21:11	88.60	88.80	88.60	+6.80	8	868
09:21:00	88.60	88.80	88.60	+6.80	1	860
09:21:00	88.70	88.90	88.70	+6.90	19	859
09:21:00	88.70	88.80	88.80	+7.00	4	840
09:20:36	88.60	88.90	88.60	+6.80	1	836
09:20:34	88.60	88.90	88.90	+7.10	5	835
09:20:29	88.60	88.90	88.90	+7.10	2	830
09:20:17	88.50	88.90	88.90	+7.10	1	828
09:20:12	88.40	88.60	88.90	+7.10	3	827
09:20:12	88.40	88.60	88.80	+7.00	13	824
09:20:12	88.40	88.60	88.70	+6.90	2	811
09:20:12	88.40	88.60	88.60	+6.80	2	809
09:20:11	88.40	88.60	88.60	+6.80	1	807
09:20:00	88.50	88.60	88.60	+6.80	4	806
09:20:00	88.40	88.50	88.50	+6.70	24	802
09:20:00	88.40	88.50	88.50	+6.70	18	778
09:19:57	88.40	88.50	88.50	+6.70	2	760
09:19:55	88.40	88.50	88.40	+6.60	1	758
09:19:55	88.40	88.50	88.40	+6.60	1	757
09:19:53	88.40	88.50	88.50	+6.70	1	756
09:19:36	88.30	88.40	88.40	+6.60	5	755
09:19:36	88.30	88.40	88.40	+6.60	1	750
09:19:09	88.20	88.50	88.20	+6.40	1	749
09:19:00	88.20	88.40	88.40	+6.60	16	748
09:18:52	88.20	88.40	88.20	+6.40	1	732
09:18:37	88.20	88.40	88.40	+6.60	1	731
09:18:34	88.20	88.40	88.40	+6.60	1	730
09:18:00	88.10	88.30	88.40	+6.60	1	729
09:18:00	88.10	88.30	88.30	+6.50	7	728
09:18:00	88.10	88.20	88.20	+6.40	1	721
09:17:56	88.10	88.30	88.30	+6.50	1	720
09:17:55	88.20	88.30	88.20	+6.40	3	719
09:17:55	88.20	88.30	88.20	+6.40	2	716
09:17:34	88.10	88.30	88.30	+6.50	1	714
09:17:23	88.10	88.30	88.30	+6.50	1	713
09:17:16	88.10	88.20	88.20	+6.40	2	712
09:17:13	88.10	88.40	88.40	+6.60	1	710
09:17:11	88.10	88.40	88.40	+6.60	5	709
09:17:04	88.00	88.40	88.40	+6.60	1	704
09:17:00	88.10	88.30	88.30	+6.50	1	703
09:17:00	88.00	88.20	88.30	+6.50	9	702
09:17:00	88.00	88.20	88.20	+6.40	3	693
09:17:00	88.00	88.10	88.10	+6.30	12	690
09:16:57	88.10	88.20	88.10	+6.30	1	678
09:16:51	88.10	88.20	88.10	+6.30	1	677
09:16:21	88.10	88.20	88.10	+6.30	1	676
09:16:21	88.00	88.10	88.10	+6.30	1	675
09:15:59	88.00	88.30	88.30	+6.50	2	674
09:15:59	88.20	88.30	88.20	+6.40	1	672
09:15:56	88.00	88.30	88.30	+6.50	1	671
09:15:56	88.10	88.20	88.10	+6.30	3	670
09:15:51	88.20	88.30	88.20	+6.40	2	667
09:15:44	88.20	88.30	88.30	+6.50	1	665
09:15:43	88.30	88.40	88.30	+6.50	1	664
09:15:36	88.30	88.40	88.30	+6.50	1	663
09:15:35	88.30	88.40	88.40	+6.60	1	662
09:15:33	88.20	88.30	88.30	+6.50	1	661
09:15:33	88.20	88.30	88.30	+6.50	1	660
09:15:30	88.20	88.30	88.30	+6.50	5	659
09:15:29	88.20	88.30	88.30	+6.50	2	654
09:15:29	88.20	88.30	88.30	+6.50	1	652
09:15:24	88.20	88.40	88.40	+6.60	1	651
09:15:16	88.10	88.30	88.30	+6.50	1	650
09:15:09	88.20	88.40	88.20	+6.40	1	649
09:15:07	88.00	88.30	88.30	+6.50	1	648
09:15:07	88.00	88.20	88.20	+6.40	28	647
09:15:07	88.00	88.20	88.20	+6.40	2	619
09:15:07	88.00	88.20	88.20	+6.40	3	617
09:15:07	88.00	88.20	88.20	+6.40	1	614
09:15:07	87.90	88.10	88.10	+6.30	5	613
09:15:06	87.70	88.00	88.00	+6.20	16	608
09:15:06	87.70	87.90	87.90	+6.10	1	592
09:15:06	87.70	87.90	87.90	+6.10	2	591
09:15:00	87.60	87.90	87.90	+6.10	1	589
09:15:00	87.60	87.80	87.80	+6.00	1	588
09:14:57	87.60	87.70	87.70	+5.90	1	587
09:14:55	87.60	87.80	87.60	+5.80	1	586
09:14:50	87.70	87.80	87.70	+5.90	1	585
09:14:49	87.60	87.70	87.70	+5.90	1	584
09:14:40	87.70	87.80	87.70	+5.90	1	583
09:14:38	87.70	87.80	87.70	+5.90	1	582
09:14:34	87.70	88.00	87.70	+5.90	1	581
09:14:32	87.80	88.00	87.80	+6.00	1	580
09:14:30	87.80	88.00	87.80	+6.00	1	579
09:14:24	87.90	88.00	87.90	+6.10	2	578
09:14:12	87.90	88.00	88.00	+6.20	1	576
09:14:00	87.90	88.00	88.00	+6.20	3	575
09:13:59	88.00	88.20	88.00	+6.20	2	572
09:13:58	88.00	88.20	88.00	+6.20	1	570
09:13:54	88.10	88.20	88.10	+6.30	1	569
09:13:53	88.00	88.10	88.10	+6.30	1	568
09:13:50	88.00	88.20	88.20	+6.40	2	567
09:13:43	88.10	88.20	88.10	+6.30	1	565
09:13:40	88.10	88.20	88.10	+6.30	1	564
09:13:40	88.00	88.20	88.00	+6.20	1	563
09:13:39	88.00	88.10	88.10	+6.30	2	562
09:13:34	88.10	88.20	88.10	+6.30	1	560
09:13:29	88.10	88.20	88.10	+6.30	2	559
09:13:29	88.10	88.20	88.20	+6.40	1	557
09:13:27	88.10	88.20	88.20	+6.40	1	556
09:13:27	88.10	88.20	88.10	+6.30	1	555
09:13:25	88.00	88.20	88.20	+6.40	1	554
09:13:25	88.00	88.20	88.20	+6.40	1	553
09:13:24	88.00	88.20	88.20	+6.40	1	552
09:13:23	88.00	88.20	88.20	+6.40	1	551
09:13:21	88.00	88.20	88.20	+6.40	1	550
09:13:21	88.00	88.20	88.00	+6.20	1	549
09:13:21	88.00	88.20	88.00	+6.20	1	548
09:13:18	88.00	88.10	88.20	+6.40	2	547
09:13:18	88.00	88.10	88.10	+6.30	1	545
09:13:00	87.80	88.00	88.00	+6.20	5	544
09:12:58	87.90	88.00	87.90	+6.10	1	539
09:12:34	87.90	88.10	87.90	+6.10	1	538
09:12:28	88.00	88.10	88.00	+6.20	1	537
09:12:28	88.00	88.10	88.00	+6.20	2	536
09:12:26	88.00	88.10	88.00	+6.20	1	534
09:12:24	88.00	88.40	88.00	+6.20	1	533
09:12:20	88.10	88.40	88.10	+6.30	2	532
09:12:18	88.20	88.40	88.20	+6.40	1	530
09:12:15	88.10	88.30	88.30	+6.50	1	529
09:12:13	88.00	88.40	88.10	+6.30	4	528
09:12:12	88.20	88.40	88.20	+6.40	2	524
09:12:05	88.20	88.50	88.50	+6.70	1	522
09:12:04	88.20	88.30	88.30	+6.50	1	521
09:12:02	88.10	88.50	88.50	+6.70	1	520
09:12:01	88.20	88.50	88.20	+6.40	1	519
09:12:01	88.20	88.40	88.40	+6.60	1	518
09:12:00	88.20	88.40	88.40	+6.60	1	517
09:11:55	88.20	88.50	88.20	+6.40	1	516
09:11:53	88.10	88.50	88.10	+6.30	1	515
09:11:50	88.30	88.50	88.30	+6.50	1	514
09:11:50	88.30	88.50	88.50	+6.70	2	513
09:11:50	88.20	88.40	88.40	+6.60	6	511
09:11:50	88.10	88.40	88.40	+6.60	1	505
09:11:50	88.10	88.30	88.30	+6.50	5	504
09:11:48	88.00	88.20	88.20	+6.40	5	499
09:11:45	87.90	88.20	88.20	+6.40	2	494
09:11:45	87.90	88.20	88.20	+6.40	9	492
09:11:44	87.90	88.10	88.10	+6.30	3	483
09:11:44	87.80	88.00	88.00	+6.20	11	480
09:11:42	87.70	88.00	87.70	+5.90	2	469
09:11:41	87.70	87.80	87.80	+6.00	2	467
09:11:41	87.70	87.80	87.70	+5.90	3	465
09:11:38	87.70	87.80	87.70	+5.90	1	462
09:11:34	87.70	87.80	87.70	+5.90	2	461
09:11:34	87.80	88.00	87.80	+6.00	1	459
09:11:28	87.60	87.70	87.70	+5.90	3	458
09:11:28	87.70	88.00	87.70	+5.90	2	455
09:11:25	87.80	88.00	87.80	+6.00	1	453
09:11:20	87.80	88.00	87.80	+6.00	1	452
09:11:10	87.70	87.80	87.80	+6.00	1	451
09:11:07	87.80	88.20	87.80	+6.00	3	450
09:11:05	87.80	88.00	88.00	+6.20	1	447
09:11:02	88.00	88.20	88.00	+6.20	1	446
09:11:02	88.10	88.20	88.10	+6.30	1	445
09:11:00	88.10	88.20	88.10	+6.30	1	444
09:10:51	88.00	88.10	88.00	+6.20	1	443
09:10:47	88.00	88.20	88.00	+6.20	9	442
09:10:45	88.00	88.20	88.20	+6.40	2	433
09:10:38	87.80	88.30	88.30	+6.50	1	431
09:10:37	87.80	88.30	87.80	+6.00	4	430
09:10:36	88.00	88.30	88.00	+6.20	1	426
09:10:35	87.80	88.30	88.30	+6.50	1	425
09:10:30	87.80	88.00	88.00	+6.20	2	424
09:10:27	87.80	88.30	87.80	+6.00	3	422
09:10:25	88.00	88.30	87.90	+6.10	1	419
09:10:25	88.00	88.30	88.00	+6.20	1	418
09:10:25	88.00	88.30	88.30	+6.50	2	417
09:10:25	87.90	88.00	88.00	+6.20	1	415
09:10:25	87.70	88.00	88.30	+6.50	7	414
09:10:25	87.70	88.00	88.20	+6.40	4	407
09:10:25	87.70	88.00	88.10	+6.30	1	403
09:10:25	87.70	88.00	88.00	+6.20	8	402
09:10:24	87.70	87.90	87.90	+6.10	1	394
09:10:24	87.70	87.90	87.70	+5.90	1	393
09:10:19	87.70	88.00	88.00	+6.20	1	392
09:10:16	87.70	88.00	87.70	+5.90	2	391
09:10:14	87.70	88.00	88.00	+6.20	1	389
09:10:14	87.70	88.00	87.70	+5.90	1	388
09:10:13	87.70	88.00	88.00	+6.20	1	387
09:10:12	87.80	88.00	87.80	+6.00	1	386
09:10:10	87.70	88.10	88.10	+6.30	1	385
09:10:09	87.70	88.00	88.00	+6.20	1	384
09:10:09	87.70	88.00	87.70	+5.90	1	383
09:10:09	87.70	88.00	87.70	+5.90	1	382
09:10:06	87.80	88.10	87.80	+6.00	2	381
09:10:03	87.70	88.10	87.70	+5.90	3	379
09:10:02	87.70	88.10	88.10	+6.30	1	376
09:10:02	88.00	88.10	88.00	+6.20	2	375
09:10:01	87.70	88.20	88.20	+6.40	1	373
09:10:00	87.70	88.20	88.20	+6.40	5	372
09:10:00	88.00	88.20	88.00	+6.20	4	367
09:10:00	88.00	88.20	88.00	+6.20	1	363
09:09:54	88.00	88.40	87.80	+6.00	1	362
09:09:54	88.00	88.40	88.00	+6.20	1	361
09:09:52	87.50	88.20	88.30	+6.50	6	360
09:09:52	87.50	88.20	88.20	+6.40	4	354
09:09:50	87.50	88.00	88.00	+6.20	1	350
09:09:49	87.50	88.00	88.00	+6.20	1	349
09:09:38	88.30	88.40	88.30	+6.50	1	348
09:09:38	88.30	88.40	88.30	+6.50	1	347
09:09:37	88.10	88.60	88.00	+6.20	2	346
09:09:37	88.10	88.60	88.10	+6.30	1	344
09:09:36	88.10	88.70	88.10	+6.30	1	343
09:09:32	88.10	88.50	88.50	+6.70	3	342
09:09:32	88.10	88.30	88.50	+6.70	2	339
09:09:32	88.10	88.30	88.40	+6.60	2	337
09:09:32	88.10	88.30	88.30	+6.50	1	335
09:09:31	88.00	88.10	88.10	+6.30	6	334
09:09:31	87.90	88.00	88.00	+6.20	20	328
09:09:30	87.60	87.90	87.90	+6.10	2	308
09:09:28	87.60	88.00	88.00	+6.20	3	306
09:09:27	87.70	87.90	87.90	+6.10	2	303
09:09:27	87.60	87.90	87.90	+6.10	2	301
09:09:26	87.40	87.80	87.80	+6.00	15	299
09:09:26	87.40	87.80	87.80	+6.00	3	284
09:09:26	87.70	87.80	87.70	+5.90	1	281
09:09:26	87.40	87.70	87.70	+5.90	2	280
09:09:25	87.40	87.50	87.50	+5.70	3	278
09:09:24	87.30	87.40	87.40	+5.60	1	275
09:09:22	87.10	87.30	87.30	+5.50	2	274
09:09:21	87.00	87.40	87.40	+5.60	1	272
09:09:16	87.00	87.30	87.30	+5.50	1	271
09:09:14	87.00	87.10	87.10	+5.30	2	270
09:09:14	87.20	87.50	87.10	+5.30	3	268
09:09:14	87.20	87.50	87.20	+5.40	2	265
09:09:12	87.10	87.30	87.30	+5.50	1	263
09:09:12	87.20	87.30	87.30	+5.50	1	262
09:09:12	87.30	87.50	87.30	+5.50	2	261
09:09:12	87.10	87.40	87.40	+5.60	5	259
09:09:11	87.10	87.40	87.40	+5.60	1	254
09:09:08	87.10	87.20	87.20	+5.40	1	253
09:09:03	87.30	87.40	87.30	+5.50	5	252
09:09:01	87.10	87.40	87.40	+5.60	1	247
09:08:58	87.20	87.50	87.20	+5.40	2	246
09:08:54	87.20	87.40	87.40	+5.60	1	244
09:08:54	87.20	87.40	87.40	+5.60	1	243
09:08:52	87.10	87.20	87.20	+5.40	1	242
09:08:47	87.10	87.40	87.10	+5.30	2	241
09:08:45	87.10	87.40	87.40	+5.60	2	239
09:08:40	87.10	87.40	87.10	+5.30	1	237
09:08:40	87.10	87.20	87.20	+5.40	5	236
09:08:38	87.00	87.10	87.10	+5.30	2	231
09:08:32	86.90	87.00	87.00	+5.20	1	229
09:08:32	86.90	87.00	87.00	+5.20	1	228
09:08:30	86.90	87.10	87.10	+5.30	1	227
09:08:28	86.90	87.00	87.00	+5.20	1	226
09:08:28	86.90	87.00	87.00	+5.20	1	225
09:08:24	87.00	87.10	87.00	+5.20	1	224
09:08:17	86.80	87.00	87.00	+5.20	11	223
09:08:17	86.70	86.90	86.90	+5.10	1	212
09:08:17	86.60	86.90	86.90	+5.10	4	211
09:08:14	86.50	86.80	86.80	+5.00	1	207
09:08:12	86.40	86.70	86.70	+4.90	2	206
09:08:11	86.30	86.50	86.50	+4.70	2	204
09:08:11	86.50	86.70	86.50	+4.70	2	202
09:08:09	86.50	86.70	86.70	+4.90	1	200
09:08:07	86.30	86.50	86.50	+4.70	6	199
09:08:07	86.30	86.40	86.40	+4.60	1	193
09:08:07	86.40	86.50	86.40	+4.60	4	192
09:07:59	86.40	86.50	86.50	+4.70	1	188
09:07:53	86.50	86.90	86.50	+4.70	1	187
09:07:46	86.30	86.50	86.50	+4.70	4	186
09:07:43	86.50	86.90	86.50	+4.70	1	182
09:07:20	86.50	87.00	87.00	+5.20	1	181
09:07:20	86.90	87.00	86.90	+5.10	1	180
09:07:15	86.40	86.90	87.00	+5.20	1	179
09:07:15	86.40	86.90	86.90	+5.10	1	178
09:07:13	86.90	87.00	86.90	+5.10	1	177
09:07:11	86.50	86.90	87.00	+5.20	4	176
09:07:11	86.50	86.90	86.90	+5.10	1	172
09:07:10	86.60	87.00	87.00	+5.20	1	171
09:07:06	86.40	86.90	86.90	+5.10	1	170
09:07:05	86.40	86.90	86.90	+5.10	1	169
09:07:04	86.30	86.40	86.40	+4.60	1	168
09:07:04	85.90	86.20	86.30	+4.50	12	167
09:07:04	85.90	86.20	86.20	+4.40	2	155
09:07:03	86.00	86.20	86.00	+4.20	1	153
09:07:00	85.70	86.00	86.10	+4.30	1	152
09:07:00	85.70	86.00	86.00	+4.20	5	151
09:07:00	85.70	85.80	85.80	+4.00	6	146
09:06:49	85.70	85.80	85.70	+3.90	2	140
09:06:39	85.70	85.80	85.70	+3.90	1	138
09:06:26	85.60	85.80	85.60	+3.80	1	137
09:06:25	85.60	85.80	85.60	+3.80	1	136
09:06:17	85.50	85.60	85.60	+3.80	1	135
09:06:15	85.50	85.70	85.70	+3.90	1	134
09:06:13	85.30	85.60	85.60	+3.80	3	133
09:06:13	85.30	85.60	85.60	+3.80	2	130
09:06:06	85.20	85.60	85.60	+3.80	5	128
09:06:06	85.10	85.50	85.50	+3.70	3	123
09:06:03	85.00	85.30	85.40	+3.60	1	120
09:06:03	85.00	85.30	85.30	+3.50	1	119
09:06:02	85.00	85.10	85.10	+3.30	2	118
09:06:01	85.10	85.30	85.10	+3.30	1	116
09:05:45	85.00	85.50	85.00	+3.20	1	115
09:05:41	85.00	85.50	85.50	+3.70	1	114
09:05:39	85.20	85.50	85.20	+3.40	1	113
09:05:30	84.80	85.50	85.50	+3.70	1	112
09:05:24	85.20	85.50	85.20	+3.40	1	111
09:05:17	84.90	85.00	85.00	+3.20	2	110
09:05:16	85.10	85.50	85.10	+3.30	1	108
09:05:14	85.00	85.50	85.00	+3.20	1	107
09:05:08	85.10	85.60	85.10	+3.30	3	106
09:05:06	85.20	85.60	85.20	+3.40	1	103
09:04:41	85.10	85.30	85.60	+3.80	3	102
09:04:41	85.10	85.30	85.50	+3.70	6	99
09:04:41	85.10	85.30	85.30	+3.50	1	93
09:04:39	85.20	85.30	85.20	+3.40	1	92
09:04:39	85.20	85.30	85.20	+3.40	1	91
09:04:29	85.30	85.50	85.30	+3.50	1	90
09:04:22	85.30	85.50	85.30	+3.50	1	89
09:04:17	85.00	85.30	85.30	+3.50	1	88
09:04:17	84.80	84.90	85.00	+3.20	7	87
09:04:17	84.80	84.90	84.90	+3.10	2	80
09:04:08	84.50	84.80	84.80	+3.00	1	78
09:04:08	84.50	84.70	84.80	+3.00	6	77
09:04:08	84.50	84.70	84.70	+2.90	2	71
09:04:01	84.40	84.80	84.40	+2.60	1	69
09:03:58	84.40	84.70	84.70	+2.90	1	68
09:03:50	84.30	84.60	84.60	+2.80	5	67
09:03:41	84.30	84.50	84.50	+2.70	1	62
09:03:37	84.30	84.50	84.50	+2.70	1	61
09:03:13	84.30	84.40	84.40	+2.60	2	60
09:03:13	84.20	84.30	84.30	+2.50	1	58
09:02:34	84.00	84.20	84.20	+2.40	1	57
09:01:56	84.00	84.50	84.00	+2.20	1	56
09:01:42	83.70	84.00	84.30	+2.50	1	55
09:01:42	83.70	84.00	84.00	+2.20	1	54
09:01:26	84.30	84.40	84.30	+2.50	1	53
09:01:20	84.30	84.40	84.30	+2.50	1	52
09:01:20	83.70	84.20	84.20	+2.40	2	51
09:01:19	84.00	84.20	84.00	+2.20	5	49
09:01:07	84.00	84.20	84.20	+2.40	1	44
09:01:00	84.20	84.60	84.20	+2.40	1	43
09:00:50	84.00	84.20	84.20	+2.40	1	42
09:00:50	83.60	84.00	84.00	+2.20	6	41
09:00:46	83.50	83.80	84.00	+2.20	4	35
09:00:46	83.50	83.80	83.80	+2.00	1	31
09:00:28	83.40	83.70	83.70	+1.90	1	30
09:00:25	83.70	83.80	83.70	+1.90	1	29
09:00:25	83.40	83.70	83.70	+1.90	10	28
09:00:25	83.40	83.60	83.60	+1.80	1	18
09:00:25	83.40	83.50	83.50	+1.70	4	17
09:00:17	83.40	83.50	83.40	+1.60	1	13
09:00:17	--	--	83.50	+1.70	12	12

　

其他人也逛...

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、1TB SSD

DJI AVATA 360暢飛套裝(DJI RC2)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

毛絨玩具 Red Green (皮卡丘)

麥當勞大麥克好禮即享券

家樂福5075元好禮即享券(餘額型)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

迪士尼狸想世界蜥蜴系列一卡通代銷

MyCard 3000點虛擬點數卡

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

統一超商10000元虛擬商品卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

PChome 購物儲值3,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

POCO X8 Pro Max 12G/512G

台股3月回檔修正　全體證券商淨...

中東戰爭導致能源短缺　重創印...

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

‧王文濤：歐盟推出經貿限制措施...
‧強化加密防護　聯卡中心啟動PQC...
‧長榮：2026年市場高度波動　運...

加密貨幣

比特幣BTC	78288.23	84.36	0.11%
以太幣ETH	2327.59	-48.50	-2.04%
瑞波幣XRP	1.44	0.01	0.70%
比特幣現金BCH	457.45	-3.38	-0.73%
萊特幣LTC	56.25	0.68	1.23%
卡達幣ADA	0.250774	0.00	0.89%
波場幣TRX	0.328240	0.00	-0.44%
恆星幣XLM	0.175729	0.00	-0.56%

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。