最新【美股盤後】走勢不一熱門【金屬盤後】金銅價漲

更新報價

聚　鼎 (6224) 電子零組件業上市

82.30 ▲+1.70 +2.11% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	1,522	82.40	1	82.70	3	80.60	85.00	76.50	80.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:43:55	82.30	82.60	82.30	+1.70	1	1522
11:42:25	82.10	82.60	82.10	+1.50	1	1521
11:41:40	82.30	82.40	82.30	+1.70	1	1520
11:40:23	82.00	82.20	82.20	+1.60	1	1519
11:39:30	82.00	82.10	82.10	+1.50	1	1518
11:39:27	82.00	82.10	82.00	+1.40	1	1517
11:39:19	82.00	82.10	82.00	+1.40	1	1516
11:39:05	82.10	82.20	82.10	+1.50	4	1515
11:38:12	82.20	82.30	82.20	+1.60	1	1511
11:37:58	82.20	82.30	82.20	+1.60	1	1510
11:37:36	82.20	82.40	82.20	+1.60	3	1509
11:36:27	82.20	82.40	82.20	+1.60	1	1506
11:35:57	82.20	82.40	82.20	+1.60	1	1505
11:35:49	82.20	82.40	82.20	+1.60	1	1504
11:35:39	82.30	82.40	82.40	+1.80	1	1503
11:35:18	82.30	82.40	82.30	+1.70	1	1502
11:35:16	82.30	82.40	82.30	+1.70	3	1501
11:35:11	82.30	82.40	82.30	+1.70	1	1498
11:34:38	82.30	82.50	82.30	+1.70	2	1497
11:31:49	82.30	82.50	82.50	+1.90	1	1495
11:31:13	82.20	82.30	82.30	+1.70	3	1494
11:31:13	82.20	82.30	82.30	+1.70	1	1491
11:31:13	82.30	82.50	82.30	+1.70	2	1490
11:30:45	82.20	82.30	82.30	+1.70	3	1488
11:30:36	82.10	82.40	82.10	+1.50	1	1485
11:29:12	82.20	82.30	82.30	+1.70	2	1484
11:28:58	82.20	82.40	82.40	+1.80	1	1482
11:28:50	82.20	82.40	82.20	+1.60	1	1481
11:28:40	82.20	82.50	82.20	+1.60	1	1480
11:28:37	82.30	82.50	82.20	+1.60	1	1479
11:28:37	82.30	82.50	82.30	+1.70	2	1478
11:28:31	82.30	82.50	82.30	+1.70	2	1476
11:28:22	82.30	82.50	82.30	+1.70	1	1474
11:28:07	82.50	82.60	82.50	+1.90	5	1473
11:27:53	82.60	82.90	82.60	+2.00	2	1468
11:27:50	82.80	82.90	82.80	+2.20	1	1466
11:27:38	82.80	82.90	82.80	+2.20	2	1465
11:26:58	82.90	83.00	82.90	+2.30	6	1463
11:26:58	82.90	83.00	82.90	+2.30	1	1457
11:26:58	83.00	83.20	83.00	+2.40	11	1456
11:26:34	83.00	83.20	83.00	+2.40	1	1445
11:26:14	83.00	83.20	83.00	+2.40	1	1444
11:25:37	83.00	83.20	83.00	+2.40	1	1443
11:22:23	83.00	83.40	83.40	+2.80	1	1442
11:22:18	83.00	83.40	83.00	+2.40	1	1441
11:21:28	83.10	83.50	83.00	+2.40	4	1440
11:21:28	83.10	83.50	83.10	+2.50	1	1436
11:19:28	83.50	83.70	83.30	+2.70	1	1435
11:19:28	83.50	83.70	83.50	+2.90	1	1434
11:19:23	83.50	83.70	83.50	+2.90	1	1433
11:18:41	83.50	83.60	83.60	+3.00	1	1432
11:18:28	83.50	83.60	83.60	+3.00	1	1431
11:18:01	83.50	83.60	83.50	+2.90	1	1430
11:17:40	83.10	83.50	83.50	+2.90	2	1429
11:17:32	83.00	83.40	83.40	+2.80	2	1427
11:16:55	83.00	83.10	83.10	+2.50	1	1425
11:16:23	83.20	83.40	83.00	+2.40	3	1424
11:16:23	83.20	83.40	83.10	+2.50	1	1421
11:16:23	83.20	83.40	83.20	+2.60	2	1420
11:16:08	83.20	83.40	83.40	+2.80	1	1418
11:15:54	83.20	83.40	83.40	+2.80	1	1417
11:15:49	83.30	83.40	83.30	+2.70	1	1416
11:15:29	83.30	83.40	83.30	+2.70	2	1415
11:14:04	83.30	83.40	83.30	+2.70	2	1413
11:13:01	83.30	83.40	83.40	+2.80	1	1411
11:12:54	83.30	83.40	83.40	+2.80	1	1410
11:10:18	83.10	83.20	83.20	+2.60	1	1409
11:09:49	83.00	83.20	83.00	+2.40	1	1408
11:09:06	83.00	83.20	83.00	+2.40	1	1407
11:08:39	83.00	83.20	83.00	+2.40	1	1406
11:08:32	83.00	83.20	83.00	+2.40	1	1405
11:07:53	83.00	83.20	83.00	+2.40	1	1404
11:07:53	83.10	83.20	83.10	+2.50	1	1403
11:07:34	83.20	83.40	83.20	+2.60	1	1402
11:07:32	83.10	83.40	83.10	+2.50	1	1401
11:07:04	83.20	83.40	83.20	+2.60	1	1400
11:06:08	83.20	83.40	83.20	+2.60	1	1399
11:05:08	83.20	83.40	83.20	+2.60	2	1398
11:02:32	83.10	83.20	83.20	+2.60	1	1396
11:02:19	83.10	83.20	83.20	+2.60	1	1395
11:02:19	83.20	83.60	83.20	+2.60	2	1394
11:02:14	83.30	83.70	83.20	+2.60	1	1392
11:02:14	83.30	83.70	83.30	+2.70	2	1391
11:00:52	83.20	83.50	83.20	+2.60	1	1389
11:00:41	83.30	83.50	83.20	+2.60	2	1388
11:00:41	83.30	83.50	83.30	+2.70	3	1386
11:00:31	83.30	83.40	83.40	+2.80	2	1383
11:00:15	83.20	83.40	83.40	+2.80	1	1381
10:59:24	83.50	83.60	83.50	+2.90	1	1380
10:59:09	83.60	83.80	83.60	+3.00	2	1379
10:58:37	83.80	84.00	83.80	+3.20	2	1377
10:58:23	83.90	84.00	83.90	+3.30	1	1375
10:58:06	83.80	84.00	83.80	+3.20	1	1374
10:57:49	84.00	84.10	84.00	+3.40	1	1373
10:57:40	84.10	84.20	84.00	+3.40	3	1372
10:57:40	84.10	84.20	84.10	+3.50	1	1369
10:57:40	84.00	84.20	84.00	+3.40	1	1368
10:56:50	84.10	84.20	84.10	+3.50	1	1367
10:56:42	84.20	84.30	84.20	+3.60	1	1366
10:56:39	84.20	84.30	84.20	+3.60	1	1365
10:56:24	84.20	84.30	84.20	+3.60	1	1364
10:56:06	84.20	84.30	84.20	+3.60	1	1363
10:55:36	84.10	84.30	84.10	+3.50	1	1362
10:55:32	84.10	84.30	84.30	+3.70	1	1361
10:55:26	84.00	84.10	84.30	+3.70	4	1360
10:55:26	84.00	84.10	84.20	+3.60	3	1356
10:55:26	84.00	84.10	84.10	+3.50	3	1353
10:55:09	84.00	84.10	84.00	+3.40	5	1350
10:54:48	84.00	84.10	84.10	+3.50	1	1345
10:54:46	84.00	84.10	84.10	+3.50	1	1344
10:54:43	84.00	84.10	84.00	+3.40	2	1343
10:54:28	83.80	84.00	84.00	+3.40	1	1341
10:54:07	83.80	84.10	84.10	+3.50	1	1340
10:53:51	83.80	84.10	84.10	+3.50	1	1339
10:53:47	84.00	84.30	83.80	+3.20	3	1338
10:53:47	84.00	84.30	83.90	+3.30	2	1335
10:53:47	84.00	84.30	84.00	+3.40	5	1333
10:53:30	84.30	84.40	84.30	+3.70	2	1328
10:53:27	84.30	84.40	84.30	+3.70	2	1326
10:53:22	84.30	84.40	84.30	+3.70	1	1324
10:53:14	84.30	84.40	84.30	+3.70	1	1323
10:53:09	84.30	84.40	84.30	+3.70	4	1322
10:53:09	84.30	84.40	84.30	+3.70	1	1318
10:52:44	84.20	84.40	84.20	+3.60	1	1317
10:52:42	84.10	84.40	84.10	+3.50	2	1316
10:52:40	84.00	84.20	84.30	+3.70	2	1314
10:52:40	84.00	84.20	84.20	+3.60	1	1312
10:52:37	84.20	84.30	84.20	+3.60	1	1311
10:52:37	84.10	84.30	84.10	+3.50	1	1310
10:52:37	84.10	84.20	84.20	+3.60	1	1309
10:52:27	83.90	84.20	84.20	+3.60	1	1308
10:52:22	84.10	84.30	84.10	+3.50	1	1307
10:52:22	84.10	84.20	84.20	+3.60	1	1306
10:52:19	84.00	84.20	84.20	+3.60	1	1305
10:52:17	84.00	84.20	84.20	+3.60	1	1304
10:52:14	83.90	84.10	84.10	+3.50	1	1303
10:52:14	84.00	84.10	84.00	+3.40	1	1302
10:52:07	84.00	84.10	84.00	+3.40	1	1301
10:52:04	84.00	84.10	84.00	+3.40	1	1300
10:52:01	84.00	84.10	84.00	+3.40	1	1299
10:52:00	83.80	84.00	84.00	+3.40	1	1298
10:51:52	83.80	84.10	84.10	+3.50	1	1297
10:51:39	83.90	84.10	83.90	+3.30	1	1296
10:51:36	83.80	84.00	84.10	+3.50	1	1295
10:51:36	83.80	84.00	84.00	+3.40	9	1294
10:51:33	83.80	84.00	84.00	+3.40	1	1285
10:51:31	83.80	84.00	84.00	+3.40	1	1284
10:51:27	83.80	84.00	84.00	+3.40	1	1283
10:51:27	83.80	84.00	84.00	+3.40	1	1282
10:51:25	83.80	84.00	84.00	+3.40	1	1281
10:51:25	83.80	84.00	84.00	+3.40	1	1280
10:51:19	83.50	83.90	84.00	+3.40	2	1279
10:51:19	83.50	83.90	83.90	+3.30	8	1277
10:51:14	83.40	83.80	83.80	+3.20	2	1269
10:51:13	83.30	83.50	83.50	+2.90	2	1267
10:51:07	83.20	83.30	83.30	+2.70	1	1265
10:51:07	83.20	83.30	83.30	+2.70	1	1264
10:51:07	83.20	83.30	83.30	+2.70	10	1263
10:50:55	83.20	83.30	83.30	+2.70	1	1253
10:49:51	82.90	83.00	83.00	+2.40	1	1252
10:49:42	82.90	83.00	83.00	+2.40	1	1251
10:49:32	82.60	82.80	82.90	+2.30	1	1250
10:49:32	82.60	82.80	82.80	+2.20	1	1249
10:49:00	82.30	82.60	82.60	+2.00	1	1248
10:49:00	82.30	82.60	82.30	+1.70	1	1247
10:48:55	82.30	82.60	82.30	+1.70	2	1246
10:48:18	82.40	82.60	82.30	+1.70	3	1244
10:48:18	82.40	82.60	82.40	+1.80	2	1241
10:48:17	82.50	82.60	82.40	+1.80	3	1239
10:48:17	82.50	82.60	82.50	+1.90	2	1236
10:48:10	82.50	82.60	82.50	+1.90	1	1234
10:47:40	82.50	82.60	82.50	+1.90	3	1233
10:47:19	82.50	82.70	82.50	+1.90	5	1230
10:47:18	82.60	82.70	82.60	+2.00	6	1225
10:46:31	82.60	82.70	82.60	+2.00	1	1219
10:46:21	82.50	82.60	82.60	+2.00	1	1218
10:45:38	82.70	82.80	82.70	+2.10	1	1217
10:45:28	82.70	82.80	82.70	+2.10	1	1216
10:45:19	82.60	82.70	82.70	+2.10	1	1215
10:44:20	82.50	82.60	82.60	+2.00	2	1214
10:44:05	82.40	82.60	82.60	+2.00	2	1212
10:43:50	82.40	82.50	82.50	+1.90	1	1210
10:43:37	82.30	82.40	82.40	+1.80	1	1209
10:43:32	82.30	82.40	82.30	+1.70	1	1208
10:43:25	82.30	82.50	82.30	+1.70	2	1207
10:43:12	82.40	82.50	82.40	+1.80	1	1205
10:43:08	82.40	82.50	82.50	+1.90	2	1204
10:43:02	82.40	82.50	82.50	+1.90	3	1202
10:42:51	82.50	82.60	82.50	+1.90	3	1199
10:42:46	82.50	82.60	82.50	+1.90	4	1196
10:42:45	82.50	82.60	82.50	+1.90	1	1192
10:42:00	82.50	82.60	82.50	+1.90	1	1191
10:41:56	82.50	82.60	82.50	+1.90	1	1190
10:41:53	82.50	82.60	82.50	+1.90	4	1189
10:41:49	82.50	82.70	82.50	+1.90	1	1185
10:41:43	82.50	82.80	82.50	+1.90	1	1184
10:41:39	82.50	82.70	82.50	+1.90	1	1183
10:41:31	82.50	82.60	82.60	+2.00	1	1182
10:41:30	82.60	82.70	82.50	+1.90	3	1181
10:41:30	82.60	82.70	82.60	+2.00	2	1178
10:41:24	82.70	82.80	82.70	+2.10	1	1176
10:41:13	82.70	82.80	82.70	+2.10	1	1175
10:40:54	82.80	82.90	82.80	+2.20	1	1174
10:40:49	82.80	82.90	82.80	+2.20	1	1173
10:40:44	82.80	82.90	82.80	+2.20	1	1172
10:40:38	82.80	82.90	82.80	+2.20	1	1171
10:40:35	82.80	82.90	82.80	+2.20	2	1170
10:40:26	82.80	82.90	82.80	+2.20	1	1168
10:40:18	82.80	83.00	83.00	+2.40	1	1167
10:40:02	82.90	83.00	82.90	+2.30	2	1166
10:39:55	83.00	83.10	83.00	+2.40	1	1164
10:39:55	83.00	83.10	83.00	+2.40	1	1163
10:39:54	83.00	83.10	83.00	+2.40	1	1162
10:39:54	83.00	83.10	83.00	+2.40	1	1161
10:39:37	83.10	83.20	83.10	+2.50	2	1160
10:39:33	83.10	83.20	83.10	+2.50	1	1158
10:39:22	83.20	83.40	83.20	+2.60	1	1157
10:39:15	83.20	83.40	83.20	+2.60	1	1156
10:39:07	83.20	83.40	83.20	+2.60	1	1155
10:39:07	83.30	83.50	83.30	+2.70	3	1154
10:37:31	83.50	83.60	83.50	+2.90	1	1151
10:37:19	83.20	83.50	83.50	+2.90	1	1150
10:37:08	83.20	83.40	83.40	+2.80	1	1149
10:37:05	83.30	83.40	83.30	+2.70	1	1148
10:36:51	83.20	83.40	83.40	+2.80	1	1147
10:36:50	83.20	83.30	83.30	+2.70	1	1146
10:36:37	83.30	83.40	83.30	+2.70	1	1145
10:36:36	83.40	83.50	83.40	+2.80	1	1144
10:36:22	83.40	83.50	83.50	+2.90	2	1143
10:36:04	83.50	83.60	83.50	+2.90	1	1141
10:36:02	83.50	83.60	83.50	+2.90	1	1140
10:35:56	83.50	83.60	83.50	+2.90	1	1139
10:35:37	83.40	83.50	83.50	+2.90	1	1138
10:35:36	83.50	83.60	83.50	+2.90	4	1137
10:35:36	83.50	83.60	83.50	+2.90	1	1133
10:35:27	83.50	83.60	83.50	+2.90	1	1132
10:35:26	83.50	83.60	83.50	+2.90	1	1131
10:35:26	83.50	83.60	83.50	+2.90	1	1130
10:35:21	83.50	83.60	83.50	+2.90	1	1129
10:35:18	83.50	83.70	83.50	+2.90	1	1128
10:35:15	83.50	83.70	83.50	+2.90	1	1127
10:35:08	83.60	83.80	83.60	+3.00	1	1126
10:34:51	83.60	83.80	83.80	+3.20	1	1125
10:34:51	83.70	83.80	83.70	+3.10	3	1124
10:34:34	83.80	83.90	83.80	+3.20	1	1121
10:34:25	83.80	83.90	83.90	+3.30	1	1120
10:34:24	83.90	84.00	83.90	+3.30	2	1119
10:34:08	83.90	84.00	83.90	+3.30	1	1117
10:33:57	83.90	84.00	84.00	+3.40	1	1116
10:33:36	83.90	84.00	84.00	+3.40	1	1115
10:33:25	83.90	84.00	84.00	+3.40	1	1114
10:33:25	83.90	84.00	83.90	+3.30	1	1113
10:33:18	84.00	84.10	84.00	+3.40	10	1112
10:33:18	84.00	84.10	84.00	+3.40	1	1102
10:33:09	84.00	84.10	84.00	+3.40	1	1101
10:33:08	84.00	84.10	84.00	+3.40	1	1100
10:33:06	84.00	84.10	84.10	+3.50	1	1099
10:33:00	84.10	84.20	84.10	+3.50	1	1098
10:32:49	84.00	84.20	84.00	+3.40	3	1097
10:32:44	84.10	84.20	84.10	+3.50	2	1094
10:32:44	84.10	84.20	84.10	+3.50	3	1092
10:32:44	84.10	84.20	84.10	+3.50	4	1089
10:32:39	84.10	84.20	84.20	+3.60	1	1085
10:32:31	84.20	84.40	84.20	+3.60	1	1084
10:32:25	84.20	84.50	84.20	+3.60	4	1083
10:32:25	84.20	84.30	84.30	+3.70	1	1079
10:32:05	84.20	84.30	84.30	+3.70	1	1078
10:32:05	84.30	84.50	84.30	+3.70	1	1077
10:32:04	84.10	84.30	84.50	+3.90	6	1076
10:32:04	84.10	84.30	84.40	+3.80	1	1070
10:32:04	84.10	84.30	84.30	+3.70	3	1069
10:32:03	84.20	84.30	84.20	+3.60	2	1066
10:32:00	84.30	84.40	84.30	+3.70	1	1064
10:31:52	84.20	84.40	84.40	+3.80	1	1063
10:31:51	84.30	84.40	84.30	+3.70	9	1062
10:31:42	84.40	84.50	84.40	+3.80	1	1053
10:31:33	84.20	84.50	84.50	+3.90	8	1052
10:31:29	84.30	84.50	84.30	+3.70	1	1044
10:31:27	84.20	84.30	84.30	+3.70	1	1043
10:31:22	84.30	84.50	84.30	+3.70	1	1042
10:31:20	84.40	84.50	84.40	+3.80	1	1041
10:31:20	84.40	84.50	84.40	+3.80	1	1040
10:31:09	84.30	84.50	84.50	+3.90	2	1039
10:31:09	84.40	84.50	84.50	+3.90	1	1037
10:31:07	84.30	84.50	84.50	+3.90	1	1036
10:31:05	84.20	84.30	84.30	+3.70	1	1035
10:31:05	84.10	84.20	84.20	+3.60	2	1034
10:31:05	84.10	84.20	84.20	+3.60	1	1032
10:31:01	84.10	84.20	84.20	+3.60	1	1031
10:30:59	84.10	84.20	84.10	+3.50	1	1030
10:30:50	84.10	84.20	84.20	+3.60	1	1029
10:30:38	84.00	84.10	84.10	+3.50	1	1028
10:30:36	84.00	84.10	84.10	+3.50	1	1027
10:30:35	84.00	84.10	84.10	+3.50	1	1026
10:30:29	84.00	84.10	84.10	+3.50	1	1025
10:30:17	84.00	84.10	84.10	+3.50	1	1024
10:30:16	84.10	84.30	84.10	+3.50	1	1023
10:30:11	84.20	84.30	84.20	+3.60	2	1022
10:30:11	84.20	84.30	84.20	+3.60	3	1020
10:30:09	84.30	84.40	84.30	+3.70	1	1017
10:30:09	84.30	84.40	84.30	+3.70	1	1016
10:30:04	84.40	84.50	84.40	+3.80	1	1015
10:30:00	84.30	84.40	84.40	+3.80	1	1014
10:29:52	84.40	84.50	84.40	+3.80	3	1013
10:29:52	84.40	84.50	84.40	+3.80	3	1010
10:29:52	84.50	84.60	84.50	+3.90	3	1007
10:29:51	84.50	84.60	84.60	+4.00	2	1004
10:29:42	84.50	84.60	84.60	+4.00	1	1002
10:29:33	84.50	84.60	84.50	+3.90	1	1001
10:29:32	84.40	84.60	84.60	+4.00	1	1000
10:29:25	84.40	84.70	84.70	+4.10	1	999
10:29:24	84.50	84.70	84.50	+3.90	12	998
10:29:24	84.60	84.90	84.60	+4.00	1	986
10:29:21	84.70	84.90	84.70	+4.10	1	985
10:29:08	84.50	84.70	84.70	+4.10	1	984
10:29:00	84.50	84.70	84.70	+4.10	1	983
10:28:58	84.60	84.70	84.60	+4.00	1	982
10:28:56	84.60	84.80	84.60	+4.00	3	981
10:28:43	84.60	84.80	84.60	+4.00	6	978
10:28:35	84.50	84.90	84.90	+4.30	1	972
10:28:34	84.50	84.90	84.90	+4.30	1	971
10:28:34	84.60	84.90	84.60	+4.00	1	970
10:28:29	84.50	84.90	84.90	+4.30	1	969
10:28:25	84.60	84.90	84.50	+3.90	2	968
10:28:25	84.60	84.90	84.60	+4.00	1	966
10:28:25	84.40	84.60	84.90	+4.30	2	965
10:28:25	84.40	84.60	84.80	+4.20	1	963
10:28:25	84.40	84.60	84.70	+4.10	4	962
10:28:25	84.40	84.60	84.60	+4.00	3	958
10:28:22	84.20	84.50	84.50	+3.90	3	955
10:28:22	84.20	84.50	84.50	+3.90	1	952
10:28:21	84.40	84.60	84.40	+3.80	4	951
10:28:21	84.60	84.70	84.60	+4.00	3	947
10:28:20	84.40	84.60	84.60	+4.00	1	944
10:28:19	84.50	84.70	84.50	+3.90	2	943
10:28:17	84.70	84.80	84.70	+4.10	1	941
10:28:17	84.70	84.90	84.70	+4.10	1	940
10:28:17	84.60	84.80	84.60	+4.00	1	939
10:28:16	84.70	84.80	84.70	+4.10	1	938
10:28:16	84.50	84.70	84.70	+4.10	1	937
10:28:15	84.60	84.70	84.60	+4.00	1	936
10:28:13	84.70	84.80	84.70	+4.10	2	935
10:28:13	84.50	84.70	84.70	+4.10	1	933
10:28:13	84.70	84.80	84.70	+4.10	2	932
10:28:12	84.60	84.90	84.60	+4.00	3	930
10:28:12	84.60	84.80	84.80	+4.20	1	927
10:28:09	84.70	84.90	84.70	+4.10	1	926
10:28:09	84.50	84.90	84.90	+4.30	1	925
10:28:08	84.40	84.90	84.90	+4.30	1	924
10:28:06	84.10	84.40	85.00	+4.40	2	923
10:28:06	84.10	84.40	84.90	+4.30	4	921
10:28:06	84.10	84.40	84.80	+4.20	2	917
10:28:06	84.10	84.40	84.70	+4.10	4	915
10:28:06	84.10	84.40	84.50	+3.90	2	911
10:28:06	84.10	84.40	84.40	+3.80	1	909
10:28:05	83.90	84.00	84.40	+3.80	2	908
10:28:05	83.90	84.00	84.30	+3.70	2	906
10:28:05	83.90	84.00	84.10	+3.50	2	904
10:28:05	83.90	84.00	84.00	+3.40	9	902
10:28:04	83.80	84.00	84.00	+3.40	1	893
10:28:03	83.80	83.90	83.90	+3.30	1	892
10:28:02	83.70	83.80	83.80	+3.20	2	891
10:27:58	83.70	83.80	83.80	+3.20	1	889
10:27:53	83.50	83.70	83.70	+3.10	2	888
10:27:52	83.60	83.70	83.60	+3.00	15	886
10:27:50	83.50	83.70	83.70	+3.10	2	871
10:27:47	83.50	83.70	83.50	+2.90	1	869
10:27:46	83.30	83.50	83.70	+3.10	1	868
10:27:46	83.30	83.50	83.60	+3.00	1	867
10:27:46	83.30	83.50	83.50	+2.90	4	866
10:27:43	83.30	83.50	83.50	+2.90	2	862
10:27:42	83.30	83.50	83.50	+2.90	1	860
10:27:41	83.30	83.50	83.50	+2.90	1	859
10:27:36	83.20	83.50	83.50	+2.90	1	858
10:27:28	83.40	83.50	83.40	+2.80	2	857
10:27:28	83.40	83.50	83.40	+2.80	2	855
10:27:28	83.20	83.40	83.40	+2.80	1	853
10:27:26	83.20	83.40	83.40	+2.80	1	852
10:27:23	83.30	83.40	83.30	+2.70	1	851
10:27:21	83.30	83.40	83.30	+2.70	1	850
10:27:10	83.30	83.40	83.30	+2.70	3	849
10:27:08	83.20	83.40	83.40	+2.80	1	846
10:27:06	83.40	83.50	83.40	+2.80	1	845
10:26:58	83.20	83.40	83.40	+2.80	1	844
10:26:54	83.40	83.50	83.40	+2.80	14	843
10:26:54	83.40	83.50	83.40	+2.80	1	829
10:26:53	83.10	83.40	83.40	+2.80	1	828
10:26:49	83.40	83.50	83.40	+2.80	1	827
10:26:42	83.40	83.50	83.40	+2.80	2	826
10:26:36	83.40	83.50	83.40	+2.80	1	824
10:26:36	83.40	83.50	83.40	+2.80	1	823
10:26:36	83.00	83.30	83.40	+2.80	1	822
10:26:36	83.00	83.30	83.30	+2.70	2	821
10:26:18	83.20	83.30	83.20	+2.60	3	819
10:26:18	82.90	83.10	83.20	+2.60	1	816
10:26:18	82.90	83.10	83.10	+2.50	1	815
10:26:15	83.00	83.10	83.00	+2.40	1	814
10:26:08	82.90	83.00	83.00	+2.40	1	813
10:26:05	82.90	83.00	83.00	+2.40	2	812
10:26:02	82.90	83.00	83.00	+2.40	1	810
10:25:59	82.90	83.00	83.00	+2.40	1	809
10:25:57	82.90	83.00	83.00	+2.40	2	808
10:25:56	82.90	83.00	83.00	+2.40	1	806
10:25:56	82.90	83.00	82.90	+2.30	2	805
10:25:55	82.90	83.00	83.00	+2.40	1	803
10:25:53	82.90	83.00	83.00	+2.40	1	802
10:25:49	82.90	83.00	83.00	+2.40	3	801
10:25:41	82.90	83.00	83.00	+2.40	1	798
10:25:41	82.90	83.00	83.00	+2.40	1	797
10:25:40	82.90	83.00	83.00	+2.40	1	796
10:25:40	82.90	83.00	83.00	+2.40	1	795
10:25:36	82.90	83.00	83.00	+2.40	2	794
10:25:33	82.90	83.00	83.00	+2.40	1	792
10:25:20	82.80	82.90	82.90	+2.30	1	791
10:25:18	82.80	82.90	82.90	+2.30	1	790
10:25:18	82.80	82.90	82.90	+2.30	1	789
10:25:08	82.80	82.90	82.90	+2.30	2	788
10:25:00	82.70	82.90	82.90	+2.30	1	786
10:24:58	82.80	82.90	82.80	+2.20	1	785
10:24:57	82.80	82.90	82.80	+2.20	1	784
10:24:26	82.70	82.80	82.80	+2.20	2	783
10:23:57	82.70	82.80	82.70	+2.10	1	781
10:23:57	82.60	82.70	82.70	+2.10	1	780
10:23:34	82.50	82.70	82.70	+2.10	1	779
10:23:32	82.60	82.80	82.60	+2.00	5	778
10:23:20	82.70	83.00	82.70	+2.10	1	773
10:23:20	82.90	83.00	82.90	+2.30	3	772
10:23:20	82.70	82.80	82.80	+2.20	1	769
10:23:14	82.80	83.00	82.80	+2.20	1	768
10:23:12	82.70	82.90	82.90	+2.30	1	767
10:22:57	82.60	82.90	82.90	+2.30	1	766
10:22:54	82.60	82.80	82.80	+2.20	1	765
10:22:35	82.60	82.80	82.80	+2.20	1	764
10:22:30	82.50	82.80	82.80	+2.20	1	763
10:22:25	82.50	82.80	82.80	+2.20	1	762
10:22:21	82.70	82.80	82.70	+2.10	6	761
10:22:08	82.80	83.00	82.80	+2.20	2	755
10:21:58	82.70	82.80	82.80	+2.20	1	753
10:21:50	82.50	82.60	82.80	+2.20	1	752
10:21:50	82.50	82.60	82.60	+2.00	1	751
10:21:48	82.50	82.60	82.60	+2.00	2	750
10:21:42	82.50	82.60	82.50	+1.90	1	748
10:21:40	82.40	82.50	82.50	+1.90	1	747
10:21:33	82.40	82.50	82.50	+1.90	1	746
10:21:29	82.40	82.50	82.50	+1.90	1	745
10:21:28	82.40	82.50	82.50	+1.90	1	744
10:21:16	82.30	82.40	82.40	+1.80	1	743
10:20:57	82.30	82.40	82.40	+1.80	1	742
10:20:54	82.20	82.30	82.30	+1.70	1	741
10:20:31	82.20	82.30	82.40	+1.80	1	740
10:20:31	82.20	82.30	82.30	+1.70	1	739
10:20:23	82.20	82.40	82.20	+1.60	1	738
10:20:15	82.20	82.40	82.40	+1.80	1	737
10:20:07	82.20	82.40	82.40	+1.80	1	736
10:20:03	82.20	82.40	82.40	+1.80	2	735
10:19:41	82.30	82.40	82.30	+1.70	1	733
10:18:58	82.40	82.60	82.40	+1.80	2	732
10:18:47	82.40	82.60	82.40	+1.80	2	730
10:18:42	82.20	82.40	82.40	+1.80	1	728
10:18:29	82.30	82.50	82.50	+1.90	1	727
10:18:24	82.40	82.60	82.40	+1.80	1	726
10:18:11	82.50	82.60	82.50	+1.90	1	725
10:17:54	82.20	82.50	82.50	+1.90	1	724
10:17:49	82.10	82.40	82.40	+1.80	2	723
10:17:15	82.10	82.30	82.30	+1.70	1	721
10:16:55	82.30	82.40	82.30	+1.70	1	720
10:16:14	82.30	82.50	82.30	+1.70	2	719
10:16:14	82.30	82.50	82.30	+1.70	1	717
10:16:08	82.30	82.50	82.30	+1.70	1	716
10:15:05	82.10	82.30	82.30	+1.70	1	715
10:14:52	82.20	82.30	82.20	+1.60	1	714
10:14:42	82.20	82.30	82.20	+1.60	3	713
10:14:42	82.20	82.30	82.20	+1.60	7	710
10:14:33	82.20	82.40	82.20	+1.60	1	703
10:14:33	82.30	82.40	82.30	+1.70	1	702
10:14:24	82.00	82.30	82.30	+1.70	1	701
10:14:23	82.00	82.30	82.30	+1.70	1	700
10:14:18	82.00	82.30	82.30	+1.70	1	699
10:14:15	82.00	82.30	82.30	+1.70	1	698
10:14:15	82.00	82.50	82.00	+1.40	6	697
10:14:14	82.30	82.40	82.30	+1.70	1	691
10:14:11	82.00	82.30	82.30	+1.70	1	690
10:14:02	82.00	82.30	82.30	+1.70	1	689
10:14:02	82.20	82.50	82.20	+1.60	12	688
10:13:55	82.40	82.50	82.40	+1.80	3	676
10:13:53	82.30	82.60	82.30	+1.70	1	673
10:13:52	82.30	82.50	82.50	+1.90	1	672
10:13:47	82.30	82.50	82.30	+1.70	1	671
10:13:43	82.30	82.60	82.30	+1.70	1	670
10:13:43	82.20	82.50	82.50	+1.90	1	669
10:13:36	82.40	82.50	82.40	+1.80	1	668
10:13:35	82.30	82.50	82.30	+1.70	1	667
10:13:35	82.40	82.50	82.40	+1.80	3	666
10:13:35	82.30	82.50	82.30	+1.70	1	663
10:13:35	82.20	82.40	82.40	+1.80	1	662
10:13:35	82.20	82.40	82.40	+1.80	1	661
10:13:30	82.20	82.40	82.40	+1.80	1	660
10:13:27	82.20	82.40	82.20	+1.60	2	659
10:13:24	82.20	82.40	82.40	+1.80	1	657
10:13:23	82.20	82.40	82.40	+1.80	1	656
10:13:15	82.20	82.40	82.20	+1.60	1	655
10:12:58	82.00	82.30	82.30	+1.70	4	654
10:12:54	82.10	82.30	82.10	+1.50	1	650
10:12:51	82.00	82.10	82.10	+1.50	1	649
10:12:50	82.00	82.20	82.00	+1.40	1	648
10:12:49	82.00	82.30	82.00	+1.40	1	647
10:12:47	82.00	82.20	82.20	+1.60	1	646
10:12:37	82.00	82.20	82.00	+1.40	1	645
10:12:36	82.10	82.30	82.10	+1.50	1	644
10:12:32	81.80	82.10	82.10	+1.50	1	643
10:12:29	82.10	82.20	82.10	+1.50	1	642
10:12:28	82.00	82.30	82.00	+1.40	1	641
10:12:28	82.10	82.30	82.00	+1.40	4	640
10:12:28	82.10	82.30	82.10	+1.50	1	636
10:12:24	82.00	82.30	82.30	+1.70	1	635
10:12:24	82.10	82.40	82.10	+1.50	1	634
10:12:23	82.00	82.30	82.30	+1.70	1	633
10:12:19	81.90	82.30	82.30	+1.70	2	632
10:12:16	82.00	82.30	82.00	+1.40	1	630
10:12:15	81.80	82.00	82.30	+1.70	1	629
10:12:15	81.80	82.00	82.00	+1.40	1	628
10:12:13	81.80	82.20	82.20	+1.60	2	627
10:12:11	82.00	82.10	82.00	+1.40	1	625
10:12:10	82.00	82.10	82.00	+1.40	1	624
10:12:02	82.00	82.10	82.00	+1.40	1	623
10:11:58	81.90	82.10	81.90	+1.30	1	622
10:11:58	81.90	82.10	82.10	+1.50	1	621
10:11:55	82.00	82.10	82.00	+1.40	1	620
10:11:52	82.00	82.20	82.00	+1.40	4	619
10:11:52	81.70	82.00	82.00	+1.40	1	615
10:11:51	81.90	82.00	81.90	+1.30	1	614
10:11:50	82.00	82.10	82.00	+1.40	1	613
10:11:46	81.70	82.00	82.00	+1.40	1	612
10:11:44	81.80	82.10	81.80	+1.20	3	611
10:11:44	81.90	82.20	81.90	+1.30	19	608
10:11:44	81.90	82.20	81.90	+1.30	1	589
10:11:38	81.80	82.10	82.10	+1.50	1	588
10:11:36	81.80	82.10	82.10	+1.50	1	587
10:11:36	81.90	82.10	81.90	+1.30	1	586
10:11:36	82.00	82.20	82.00	+1.40	3	585
10:11:34	82.00	82.20	82.00	+1.40	1	582
10:11:31	82.00	82.20	82.00	+1.40	1	581
10:11:29	81.80	82.00	82.00	+1.40	1	580
10:11:27	81.70	82.00	82.00	+1.40	1	579
10:11:25	81.90	82.00	81.90	+1.30	4	578
10:11:25	81.70	81.80	81.90	+1.30	1	574
10:11:25	81.70	81.80	81.80	+1.20	1	573
10:11:23	81.60	81.80	81.80	+1.20	1	572
10:11:22	81.70	81.80	81.70	+1.10	1	571
10:11:19	81.70	81.80	81.70	+1.10	1	570
10:11:18	81.60	81.70	81.70	+1.10	1	569
10:11:03	81.60	81.80	81.60	+1.00	1	568
10:11:03	81.70	81.90	81.70	+1.10	1	567
10:10:57	81.70	81.90	81.70	+1.10	1	566
10:10:54	81.70	81.80	81.70	+1.10	1	565
10:10:53	81.50	81.80	81.80	+1.20	1	564
10:10:48	81.70	81.80	81.70	+1.10	6	563
10:10:47	81.80	82.00	81.80	+1.20	1	557
10:10:46	81.70	82.00	82.00	+1.40	1	556
10:10:45	81.70	81.90	81.90	+1.30	1	555
10:10:44	81.80	81.90	81.80	+1.20	1	554
10:10:44	81.90	82.00	81.90	+1.30	3	553
10:10:44	81.70	81.90	81.90	+1.30	2	550
10:10:40	81.70	81.90	81.90	+1.30	1	548
10:10:40	81.80	81.90	81.80	+1.20	1	547
10:10:36	81.70	81.80	81.80	+1.20	1	546
10:10:20	81.40	81.50	81.50	+0.90	1	545
10:10:14	81.30	81.50	81.50	+0.90	1	544
10:10:10	81.20	81.30	81.30	+0.70	1	543
10:10:04	81.10	81.30	81.30	+0.70	1	542
10:09:53	81.10	81.20	81.20	+0.60	2	541
10:09:31	81.10	81.30	81.00	+0.40	3	539
10:09:31	81.10	81.30	81.10	+0.50	5	536
10:09:24	81.00	81.10	81.10	+0.50	3	531
10:09:11	80.90	81.10	81.10	+0.50	1	528
10:09:07	81.00	81.10	81.00	+0.40	1	527
10:09:02	81.10	81.20	81.10	+0.50	4	526
10:09:02	81.20	81.30	81.20	+0.60	1	522
10:08:46	81.20	81.40	81.20	+0.60	1	521
10:08:46	81.20	81.50	81.20	+0.60	1	520
10:08:25	80.80	81.00	81.00	+0.40	1	519
10:08:25	80.80	81.00	81.00	+0.40	2	518
10:08:04	80.40	80.60	80.60	0	2	516
10:08:04	80.40	80.60	80.60	0	1	514
10:07:23	80.40	80.50	80.50	-0.10	1	513
10:07:12	80.40	80.50	80.50	-0.10	3	512
10:06:49	80.30	80.40	80.40	-0.20	1	509
10:05:36	80.10	80.40	80.40	-0.20	1	508
10:05:16	80.10	80.40	80.40	-0.20	1	507
10:04:31	80.10	80.40	80.40	-0.20	1	506
10:03:27	80.00	80.40	80.40	-0.20	2	505
10:02:11	80.00	80.30	80.00	-0.60	1	503
10:01:40	80.00	80.30	80.00	-0.60	1	502
10:00:32	80.00	80.30	80.00	-0.60	1	501
10:00:32	80.00	80.30	80.00	-0.60	8	500
10:00:32	80.10	80.40	80.10	-0.50	3	492
10:00:04	80.00	80.40	80.40	-0.20	1	489
09:59:37	80.10	80.40	80.40	-0.20	1	488
09:59:25	80.30	80.40	80.30	-0.30	1	487
09:59:17	80.00	80.30	80.30	-0.30	1	486
09:59:15	80.30	80.40	80.30	-0.30	1	485
09:59:12	80.00	80.30	80.30	-0.30	1	484
09:59:11	80.10	80.30	80.10	-0.50	1	483
09:59:09	80.10	80.40	80.10	-0.50	1	482
09:58:23	79.80	80.00	80.00	-0.60	1	481
09:58:23	79.80	79.90	79.90	-0.70	2	480
09:57:59	79.40	79.70	79.70	-0.90	3	478
09:57:59	79.40	79.60	79.60	-1.00	1	475
09:56:54	79.40	79.70	79.40	-1.20	1	474
09:55:21	79.30	79.60	79.30	-1.30	1	473
09:55:05	79.50	79.60	79.50	-1.10	1	472
09:54:58	79.50	79.70	79.50	-1.10	2	471
09:54:36	79.20	79.50	79.50	-1.10	1	469
09:54:33	79.20	79.50	79.50	-1.10	1	468
09:53:39	79.10	79.50	79.50	-1.10	1	467
09:52:29	79.30	79.40	79.30	-1.30	1	466
09:52:23	79.10	79.30	79.30	-1.30	2	465
09:52:13	79.00	79.20	79.20	-1.40	1	463
09:51:55	78.90	79.10	79.10	-1.50	1	462
09:51:48	78.80	79.00	79.00	-1.60	2	461
09:51:47	78.60	78.90	78.90	-1.70	1	459
09:51:38	78.60	78.80	78.80	-1.80	1	458
09:51:21	78.60	78.70	78.60	-2.00	1	457
09:51:19	78.60	78.80	78.80	-1.80	1	456
09:50:41	78.60	78.70	78.70	-1.90	1	455
09:49:45	78.60	78.70	78.70	-1.90	1	454
09:49:08	78.40	78.60	78.60	-2.00	2	453
09:47:39	78.60	78.80	78.60	-2.00	2	451
09:46:43	78.60	78.80	78.60	-2.00	1	449
09:45:39	78.60	78.70	78.60	-2.00	1	448
09:45:02	78.40	78.60	78.60	-2.00	2	447
09:44:37	78.40	78.50	78.50	-2.10	2	445
09:44:33	78.20	78.40	78.40	-2.20	1	443
09:44:24	78.10	78.40	78.40	-2.20	1	442
09:44:13	78.10	78.40	78.10	-2.50	1	441
09:43:05	77.90	78.10	78.10	-2.50	2	440
09:42:11	77.70	77.80	77.80	-2.80	1	438
09:42:11	77.80	78.10	77.80	-2.80	4	437
09:41:57	77.70	77.80	77.80	-2.80	1	433
09:41:47	77.80	78.00	77.80	-2.80	1	432
09:41:47	77.90	78.10	77.90	-2.70	4	431
09:41:21	77.90	78.00	78.00	-2.60	5	427
09:41:00	77.90	78.10	78.10	-2.50	2	422
09:40:31	78.00	78.10	78.00	-2.60	1	420
09:40:28	78.00	78.10	78.00	-2.60	1	419
09:40:20	78.00	78.10	78.00	-2.60	1	418
09:40:14	78.00	78.10	78.00	-2.60	1	417
09:39:55	78.00	78.10	78.00	-2.60	1	416
09:39:45	78.00	78.10	78.10	-2.50	1	415
09:39:40	78.00	78.10	78.10	-2.50	1	414
09:39:04	78.20	78.40	78.20	-2.40	1	413
09:38:27	78.20	78.50	78.20	-2.40	2	412
09:37:27	78.20	78.50	78.20	-2.40	1	410
09:37:05	78.20	78.40	78.40	-2.20	1	409
09:35:24	77.70	78.20	78.30	-2.30	3	408
09:35:24	77.70	78.20	78.20	-2.40	1	405
09:35:22	78.00	78.40	77.90	-2.70	1	404
09:35:22	78.00	78.40	78.00	-2.60	1	403
09:34:32	77.70	77.90	77.90	-2.70	1	402
09:33:41	77.80	77.90	77.80	-2.80	1	401
09:33:02	78.00	78.20	78.00	-2.60	1	400
09:32:37	78.10	78.20	78.10	-2.50	1	399
09:32:30	78.10	78.20	78.10	-2.50	1	398
09:31:38	77.70	78.00	78.00	-2.60	1	397
09:31:20	77.50	77.80	77.80	-2.80	1	396
09:30:40	77.50	77.80	77.40	-3.20	1	395
09:30:40	77.50	77.80	77.50	-3.10	2	394
09:30:38	77.50	77.60	77.60	-3.00	1	392
09:30:32	77.40	77.60	77.60	-3.00	2	391
09:30:31	77.00	77.30	77.50	-3.10	1	389
09:29:46	77.00	77.20	77.00	-3.60	1	388
09:29:24	77.00	77.30	77.30	-3.30	1	387
09:29:04	77.00	77.30	77.30	-3.30	7	386
09:29:04	77.00	77.20	77.20	-3.40	1	379
09:29:03	77.10	77.20	77.10	-3.50	1	378
09:28:51	76.80	77.10	77.10	-3.50	2	377
09:28:51	76.70	77.00	77.00	-3.60	1	375
09:28:09	76.70	77.00	76.70	-3.90	1	374
09:27:52	76.60	76.70	76.70	-3.90	1	373
09:26:56	76.60	77.00	76.60	-4.00	1	372
09:26:53	76.50	76.60	76.60	-4.00	1	371
09:26:50	76.70	77.00	76.50	-4.10	1	370
09:26:50	76.70	77.00	76.60	-4.00	1	369
09:26:50	76.70	77.00	76.70	-3.90	1	368
09:26:45	76.50	76.60	76.60	-4.00	3	367
09:26:33	76.50	76.60	76.60	-4.00	1	364
09:26:32	76.60	76.80	76.60	-4.00	5	363
09:26:32	76.70	76.90	76.60	-4.00	1	358
09:26:32	76.70	76.90	76.70	-3.90	1	357
09:26:24	76.80	76.90	76.80	-3.80	1	356
09:26:03	76.60	76.80	76.80	-3.80	1	355
09:25:51	76.60	76.70	76.80	-3.80	5	354
09:25:51	76.60	76.70	76.70	-3.90	1	349
09:25:47	76.70	76.90	76.70	-3.90	2	348
09:25:07	76.80	77.00	76.80	-3.80	4	346
09:25:07	76.90	77.10	76.90	-3.70	1	342
09:24:19	76.90	77.10	77.10	-3.50	4	341
09:24:17	76.90	77.10	76.90	-3.70	2	337
09:24:08	76.80	76.90	76.90	-3.70	1	335
09:23:57	76.90	77.10	76.90	-3.70	1	334
09:23:52	76.90	77.00	77.00	-3.60	7	333
09:23:50	76.90	77.00	76.90	-3.70	1	326
09:22:31	76.80	77.10	77.10	-3.50	1	325
09:22:30	77.00	77.20	77.00	-3.60	1	324
09:22:26	76.90	77.10	77.10	-3.50	1	323
09:22:17	76.90	77.10	77.10	-3.50	1	322
09:22:17	76.80	77.00	77.00	-3.60	7	321
09:22:05	76.90	77.00	77.00	-3.60	1	314
09:21:56	76.80	77.00	77.00	-3.60	7	313
09:21:52	76.80	77.00	77.00	-3.60	2	306
09:21:47	76.80	76.90	76.90	-3.70	1	304
09:21:45	77.00	77.20	76.90	-3.70	3	303
09:21:45	77.00	77.20	77.00	-3.60	7	300
09:21:43	77.00	77.20	77.00	-3.60	1	293
09:21:41	77.10	77.20	77.10	-3.50	1	292
09:21:41	77.20	77.30	77.20	-3.40	2	291
09:21:41	77.20	77.30	77.20	-3.40	1	289
09:21:06	77.20	77.30	77.30	-3.30	1	288
09:20:50	77.20	77.30	77.20	-3.40	1	287
09:18:55	77.30	77.60	77.60	-3.00	1	286
09:18:25	77.20	77.30	77.30	-3.30	1	285
09:18:23	77.20	77.30	77.30	-3.30	2	284
09:18:23	77.30	77.60	77.30	-3.30	1	282
09:18:01	77.10	77.30	77.30	-3.30	1	281
09:17:49	77.10	77.30	77.30	-3.30	1	280
09:17:49	77.30	77.70	77.20	-3.40	1	279
09:17:49	77.30	77.70	77.30	-3.30	1	278
09:17:47	77.30	77.70	77.30	-3.30	2	277
09:17:41	77.50	77.90	77.50	-3.10	2	275
09:17:29	77.50	77.90	77.50	-3.10	1	273
09:16:56	77.20	77.30	77.30	-3.30	1	272
09:16:55	77.20	77.60	77.20	-3.40	3	271
09:16:54	77.10	77.20	77.20	-3.40	10	268
09:16:44	77.10	77.40	77.40	-3.20	1	258
09:16:43	77.40	77.70	77.10	-3.50	1	257
09:16:43	77.40	77.70	77.20	-3.40	1	256
09:16:43	77.40	77.70	77.30	-3.30	1	255
09:16:43	77.40	77.70	77.40	-3.20	1	254
09:16:23	77.30	77.40	77.40	-3.20	1	253
09:16:23	77.30	77.40	77.40	-3.20	1	252
09:16:22	77.40	77.80	77.40	-3.20	1	251
09:16:21	77.30	77.40	77.40	-3.20	1	250
09:16:20	77.40	77.80	77.40	-3.20	1	249
09:16:19	77.40	77.80	77.40	-3.20	1	248
09:16:14	77.40	77.80	77.40	-3.20	1	247
09:15:57	77.40	77.60	77.60	-3.00	1	246
09:15:57	77.30	77.50	77.50	-3.10	4	245
09:15:57	77.50	77.80	77.50	-3.10	1	241
09:15:52	77.50	77.70	77.70	-2.90	2	240
09:15:43	77.50	77.80	77.50	-3.10	1	238
09:15:43	77.50	77.60	77.60	-3.00	2	237
09:15:43	77.90	78.00	77.60	-3.00	3	235
09:15:43	77.90	78.00	77.70	-2.90	3	232
09:15:43	77.90	78.00	77.90	-2.70	2	229
09:15:39	77.90	78.00	77.90	-2.70	1	227
09:15:33	78.00	78.10	78.00	-2.60	1	226
09:14:57	77.90	78.00	78.00	-2.60	1	225
09:14:17	77.90	78.00	78.00	-2.60	1	224
09:13:46	77.90	78.00	78.00	-2.60	2	223
09:13:30	77.90	78.00	78.00	-2.60	1	221
09:13:23	78.10	78.30	78.10	-2.50	1	220
09:13:20	78.00	78.30	78.00	-2.60	2	219
09:12:15	77.90	78.10	78.10	-2.50	4	217
09:12:15	77.90	78.00	78.00	-2.60	1	213
09:12:13	77.80	78.20	77.80	-2.80	1	212
09:12:04	77.80	77.90	77.90	-2.70	1	211
09:12:04	77.80	77.90	77.90	-2.70	1	210
09:11:45	77.90	78.40	77.90	-2.70	1	209
09:11:44	78.00	78.40	78.00	-2.60	1	208
09:11:42	77.90	78.00	78.00	-2.60	9	207
09:11:42	78.50	78.80	78.00	-2.60	7	198
09:11:42	78.50	78.80	78.10	-2.50	4	191
09:11:42	78.50	78.80	78.20	-2.40	4	187
09:11:42	78.50	78.80	78.30	-2.30	2	183
09:11:42	78.50	78.80	78.40	-2.20	2	181
09:11:42	78.50	78.80	78.50	-2.10	2	179
09:11:41	78.50	78.90	78.50	-2.10	1	177
09:11:34	78.50	78.90	78.50	-2.10	1	176
09:11:18	78.60	79.10	78.60	-2.00	1	175
09:11:16	78.80	78.90	78.90	-1.70	1	174
09:11:06	78.50	78.60	78.60	-2.00	3	173
09:11:06	78.50	78.60	78.60	-2.00	1	170
09:11:06	78.80	79.10	78.60	-2.00	3	169
09:11:06	78.80	79.10	78.70	-1.90	1	166
09:11:06	78.80	79.10	78.80	-1.80	3	165
09:11:03	78.80	79.10	78.80	-1.80	1	162
09:10:54	79.00	79.20	78.90	-1.70	1	161
09:10:54	79.00	79.20	79.00	-1.60	3	160
09:10:05	79.10	79.30	79.00	-1.60	2	157
09:10:05	79.10	79.30	79.10	-1.50	1	155
09:09:59	79.20	79.40	79.20	-1.40	2	154
09:09:31	79.20	79.40	79.40	-1.20	1	152
09:08:51	79.30	79.60	79.30	-1.30	1	151
09:08:36	79.50	79.60	79.50	-1.10	1	150
09:08:36	79.50	79.70	79.50	-1.10	1	149
09:08:34	79.60	79.80	79.60	-1.00	1	148
09:08:24	79.70	79.90	79.70	-0.90	1	147
09:08:12	79.70	79.90	79.70	-0.90	2	146
09:08:02	79.80	80.00	79.80	-0.80	1	144
09:07:56	79.80	80.10	79.80	-0.80	1	143
09:07:17	79.80	80.10	79.80	-0.80	1	142
09:06:49	79.70	79.80	79.80	-0.80	1	141
09:06:43	79.70	79.80	79.80	-0.80	2	140
09:06:37	79.80	80.10	79.80	-0.80	1	138
09:06:32	79.80	79.90	79.90	-0.70	1	137
09:06:12	79.80	79.90	79.80	-0.80	1	136
09:05:57	79.90	80.10	79.90	-0.70	1	135
09:05:47	80.00	80.20	80.00	-0.60	2	134
09:05:06	80.40	80.70	80.40	-0.20	3	132
09:05:03	80.60	80.70	80.60	0	1	129
09:04:53	80.60	80.80	80.60	0	2	128
09:04:15	80.60	81.00	80.60	0	1	126
09:04:15	80.40	80.90	80.90	+0.30	2	125
09:04:08	80.40	80.50	80.50	-0.10	1	123
09:03:58	80.40	80.70	80.70	+0.10	1	122
09:03:53	80.40	80.70	80.70	+0.10	1	121
09:03:43	80.70	80.80	80.70	+0.10	1	120
09:03:43	80.40	80.70	80.70	+0.10	2	119
09:03:43	80.40	80.80	80.80	+0.20	1	117
09:02:59	80.20	80.40	80.40	-0.20	2	116
09:02:59	80.10	80.30	80.30	-0.30	1	114
09:02:56	80.00	80.10	80.10	-0.50	1	113
09:02:47	79.90	80.00	80.00	-0.60	4	112
09:02:39	79.80	79.90	79.90	-0.70	1	108
09:02:34	79.80	79.90	79.80	-0.80	1	107
09:02:12	79.80	79.90	79.80	-0.80	2	106
09:01:57	79.90	80.00	79.90	-0.70	1	104
09:01:57	79.90	80.00	80.00	-0.60	1	103
09:01:48	79.90	80.00	80.00	-0.60	1	102
09:01:32	80.00	80.30	80.00	-0.60	1	101
09:01:19	80.10	80.40	80.10	-0.50	1	100
09:01:15	80.00	80.10	80.10	-0.50	1	99
09:01:01	80.10	80.40	80.10	-0.50	1	98
09:00:32	79.80	80.00	80.00	-0.60	1	97
09:00:17	79.90	80.20	79.90	-0.70	1	96
09:00:11	80.00	80.30	80.00	-0.60	3	95
09:00:07	80.10	80.60	80.00	-0.60	1	92
09:00:07	80.10	80.60	80.10	-0.50	1	91
09:00:07	80.10	80.60	80.10	-0.50	2	90
09:00:07	80.50	80.70	80.50	-0.10	2	88
09:00:07	80.60	80.70	80.60	0	1	86
09:00:07	--	--	80.60	0	21	85

　

其他人也逛...

PChome 購物儲值6,000元

臺灣漫遊錄

OPPO Reno15 F 6.57吋 8+256GB

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

3M 細滑牙線棒盒裝促銷包(160支入)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞薯條(中)即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

AirTag (2ND GENERATION) 4 PACK

魏哲家喊要很久才能滿足客戶　...

【盤前焦點】美晶片股挫台積電A...

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

‧時隔6年　金管會今年規劃赴中國...
‧權值股走跌　台股早盤急跌近千...
‧金管會：境外保單未經主管機關...

加密貨幣

比特幣BTC	62603.38	-1,416.69	-2.21%
以太幣ETH	1730.02	-81.72	-4.51%
瑞波幣XRP	1.14	-0.06	-5.02%
比特幣現金BCH	241.29	-1.48	-0.61%
萊特幣LTC	44.97	-2.17	-4.61%
卡達幣ADA	0.163500	-0.04	-18.43%
波場幣TRX	0.326715	-0.01	-1.87%
恆星幣XLM	0.197053	-0.01	-5.88%

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。