最新數發部網路詐騙通報破百萬　下架成本降至每件111元熱門回任國泰世華銀董事長　陳祖培：做好風控力拚第一名

更新報價

佳　邦 (6284) 電子零組件業上櫃華新集團

81.10 ▼-7.70 -8.67% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-7.70	2,307	81.00	11	81.10	9	86.20	87.00	80.80	88.80

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	81.00	81.10	81.10	-7.70	3	2307
13:30:00	81.00	81.10	81.10	-7.70	49	2304
13:24:30	81.00	81.10	81.10	-7.70	1	2255
13:24:30	81.00	81.10	81.10	-7.70	1	2254
13:24:08	81.10	81.30	81.10	-7.70	1	2253
13:24:07	81.00	81.10	81.10	-7.70	1	2252
13:23:59	81.00	81.40	81.00	-7.80	10	2251
13:23:38	81.00	81.20	81.30	-7.50	2	2241
13:23:38	81.00	81.20	81.20	-7.60	3	2239
13:23:29	81.10	81.20	81.10	-7.70	1	2236
13:23:25	81.10	81.20	81.10	-7.70	1	2235
13:23:17	81.20	81.30	81.20	-7.60	2	2234
13:21:59	81.20	81.50	81.20	-7.60	1	2232
13:21:59	81.20	81.50	81.20	-7.60	1	2231
13:21:44	81.00	81.40	81.00	-7.80	1	2230
13:21:43	81.00	81.40	81.00	-7.80	1	2229
13:21:40	81.20	81.50	81.10	-7.70	4	2228
13:21:40	81.20	81.50	81.20	-7.60	1	2224
13:21:27	81.10	81.20	81.20	-7.60	4	2223
13:21:19	81.10	81.40	81.40	-7.40	1	2219
13:20:54	81.10	81.40	81.10	-7.70	2	2218
13:20:29	81.10	81.40	81.10	-7.70	1	2216
13:19:33	81.50	81.60	81.50	-7.30	1	2215
13:19:33	81.40	81.60	81.40	-7.40	2	2214
13:19:12	81.50	81.70	81.50	-7.30	1	2212
13:19:10	81.40	81.50	81.50	-7.30	2	2211
13:19:10	81.40	81.50	81.50	-7.30	1	2209
13:19:08	81.10	81.40	81.40	-7.40	2	2208
13:19:08	81.10	81.40	81.40	-7.40	5	2206
13:19:08	81.10	81.40	81.40	-7.40	10	2201
13:18:50	81.10	81.40	81.40	-7.40	2	2191
13:18:47	81.10	81.40	81.10	-7.70	1	2189
13:18:30	81.10	81.40	81.10	-7.70	2	2188
13:17:57	81.10	81.40	81.40	-7.40	1	2186
13:17:07	81.20	81.40	81.20	-7.60	3	2185
13:16:33	81.20	81.40	81.40	-7.40	10	2182
13:14:42	81.20	81.40	81.40	-7.40	1	2172
13:14:42	81.20	81.40	81.40	-7.40	4	2171
13:14:41	81.20	81.30	81.30	-7.50	3	2167
13:14:41	81.10	81.20	81.20	-7.60	56	2164
13:14:41	81.10	81.20	81.20	-7.60	27	2108
13:14:41	81.00	81.10	81.10	-7.70	1	2081
13:14:22	81.00	81.20	81.20	-7.60	4	2080
13:14:16	81.00	81.20	81.20	-7.60	3	2076
13:13:19	80.90	81.00	81.00	-7.80	2	2073
13:13:09	81.00	81.20	80.90	-7.90	1	2071
13:13:09	81.00	81.20	81.00	-7.80	1	2070
13:12:57	80.90	81.00	81.00	-7.80	1	2069
13:12:57	81.00	81.20	81.00	-7.80	1	2068
13:12:52	81.00	81.10	81.10	-7.70	4	2067
13:12:02	80.80	81.10	81.10	-7.70	1	2063
13:11:12	80.80	81.10	80.80	-8.00	3	2062
13:11:00	80.80	81.10	80.80	-8.00	1	2059
13:10:46	80.80	81.10	80.80	-8.00	5	2058
13:10:41	80.80	81.10	81.10	-7.70	1	2053
13:10:05	80.80	81.00	81.00	-7.80	1	2052
13:09:05	80.90	81.10	80.90	-7.90	2	2051
13:08:46	80.80	81.10	81.10	-7.70	2	2049
13:08:41	80.80	80.90	80.90	-7.90	1	2047
13:08:24	80.80	80.90	80.90	-7.90	1	2046
13:08:23	80.90	81.10	80.90	-7.90	1	2045
13:08:18	80.80	80.90	80.90	-7.90	5	2044
13:08:08	80.90	81.10	80.90	-7.90	2	2039
13:08:04	80.80	80.90	80.90	-7.90	1	2037
13:08:04	80.90	81.10	80.90	-7.90	1	2036
13:07:50	80.90	81.10	80.90	-7.90	2	2035
13:07:30	80.90	81.10	81.10	-7.70	2	2033
13:07:27	80.90	81.00	81.00	-7.80	1	2031
13:07:25	80.90	81.00	81.00	-7.80	1	2030
13:07:13	80.90	81.00	81.00	-7.80	1	2029
13:07:10	81.00	81.20	81.00	-7.80	1	2028
13:07:06	80.90	81.00	81.00	-7.80	1	2027
13:07:04	80.90	81.20	80.90	-7.90	1	2026
13:07:02	81.00	81.20	81.00	-7.80	1	2025
13:06:46	80.90	81.00	81.00	-7.80	1	2024
13:06:44	80.80	81.00	81.00	-7.80	17	2023
13:06:31	80.80	81.00	81.00	-7.80	4	2006
13:06:26	81.00	81.10	81.00	-7.80	4	2002
13:06:24	81.00	81.10	81.00	-7.80	2	1998
13:06:18	81.00	81.10	81.00	-7.80	3	1996
13:06:12	81.00	81.10	81.00	-7.80	3	1993
13:05:51	81.10	81.20	81.10	-7.70	7	1990
13:05:36	81.10	81.20	81.20	-7.60	1	1983
13:05:11	81.20	81.40	81.20	-7.60	1	1982
13:05:02	81.20	81.40	81.20	-7.60	1	1981
13:04:56	81.20	81.40	81.20	-7.60	2	1980
13:04:43	81.10	81.20	81.20	-7.60	7	1978
13:04:43	81.20	81.30	81.20	-7.60	1	1971
13:04:31	81.40	81.50	81.40	-7.40	2	1970
13:04:30	81.20	81.40	81.40	-7.40	2	1968
13:04:30	81.10	81.30	81.30	-7.50	3	1966
13:04:25	81.10	81.20	81.20	-7.60	1	1963
13:04:17	81.20	81.40	81.20	-7.60	1	1962
13:04:02	81.20	81.30	81.30	-7.50	1	1961
13:03:54	81.20	81.40	81.20	-7.60	1	1960
13:03:53	81.20	81.40	81.20	-7.60	3	1959
13:03:22	81.40	81.50	81.40	-7.40	1	1956
13:02:50	81.40	81.50	81.40	-7.40	1	1955
13:02:47	81.40	81.50	81.40	-7.40	1	1954
13:01:57	81.20	81.40	81.40	-7.40	1	1953
13:01:57	81.30	81.50	81.30	-7.50	3	1952
13:01:31	81.30	81.50	81.30	-7.50	1	1949
13:00:38	81.30	81.60	81.30	-7.50	1	1948
13:00:15	81.30	81.50	81.50	-7.30	2	1947
12:59:32	81.50	81.60	81.50	-7.30	1	1945
12:59:31	81.50	81.60	81.50	-7.30	2	1944
12:58:57	81.50	81.60	81.60	-7.20	1	1942
12:58:42	81.40	81.50	81.50	-7.30	2	1941
12:58:17	81.50	81.70	81.50	-7.30	1	1939
12:58:17	81.50	81.70	81.50	-7.30	1	1938
12:58:13	81.50	81.70	81.70	-7.10	1	1937
12:58:10	81.50	81.70	81.50	-7.30	1	1936
12:55:48	81.50	81.70	81.70	-7.10	1	1935
12:55:22	81.40	81.70	81.70	-7.10	1	1934
12:55:01	81.40	81.80	81.80	-7.00	1	1933
12:54:18	81.70	81.80	81.70	-7.10	1	1932
12:53:32	81.70	81.80	81.70	-7.10	1	1931
12:52:50	81.90	82.00	81.90	-6.90	1	1930
12:52:50	81.90	82.00	81.90	-6.90	3	1929
12:52:50	81.90	82.00	81.90	-6.90	1	1926
12:52:50	81.80	81.90	81.90	-6.90	2	1925
12:52:50	81.80	81.90	81.80	-7.00	1	1923
12:52:50	81.60	81.70	81.70	-7.10	1	1922
12:52:48	81.50	81.60	81.60	-7.20	2	1921
12:52:39	81.40	81.50	81.50	-7.30	4	1919
12:52:39	81.40	81.50	81.50	-7.30	4	1915
12:52:13	81.40	81.50	81.50	-7.30	1	1911
12:51:56	81.40	81.50	81.50	-7.30	1	1910
12:51:56	81.30	81.40	81.40	-7.40	10	1909
12:51:56	81.30	81.40	81.40	-7.40	1	1899
12:51:43	81.30	81.40	81.40	-7.40	1	1898
12:51:31	81.30	81.40	81.30	-7.50	2	1897
12:51:08	81.20	81.30	81.30	-7.50	4	1895
12:51:00	81.20	81.30	81.30	-7.50	3	1891
12:50:35	81.10	81.30	81.30	-7.50	1	1888
12:50:01	81.10	81.20	81.20	-7.60	1	1887
12:50:00	81.10	81.20	81.20	-7.60	2	1886
12:49:02	81.10	81.20	81.20	-7.60	11	1884
12:48:50	81.00	81.10	81.10	-7.70	2	1873
12:48:40	81.10	81.20	81.10	-7.70	1	1871
12:48:26	81.00	81.10	81.10	-7.70	1	1870
12:48:21	81.00	81.10	81.10	-7.70	1	1869
12:48:15	81.00	81.10	81.00	-7.80	1	1868
12:47:53	81.00	81.10	81.10	-7.70	1	1867
12:47:29	81.00	81.10	81.10	-7.70	3	1866
12:47:29	80.90	81.00	81.00	-7.80	15	1863
12:47:00	80.90	81.10	81.10	-7.70	1	1848
12:46:10	80.80	81.10	81.10	-7.70	1	1847
12:46:10	80.80	81.00	81.00	-7.80	1	1846
12:46:10	80.70	80.80	80.80	-8.00	1	1845
12:46:10	80.80	81.10	80.80	-8.00	3	1844
12:46:00	80.80	81.10	81.10	-7.70	2	1841
12:45:51	80.90	81.10	80.90	-7.90	3	1839
12:45:22	80.90	81.10	80.90	-7.90	2	1836
12:45:22	81.00	81.20	81.00	-7.80	1	1834
12:45:06	81.00	81.20	81.00	-7.80	1	1833
12:45:00	81.10	81.20	81.00	-7.80	1	1832
12:45:00	81.10	81.20	81.10	-7.70	1	1831
12:44:31	81.00	81.10	81.10	-7.70	7	1830
12:44:23	81.10	81.20	81.10	-7.70	4	1823
12:44:12	81.10	81.20	81.10	-7.70	1	1819
12:44:12	81.10	81.20	81.20	-7.60	5	1818
12:43:00	81.20	81.30	81.20	-7.60	1	1813
12:43:00	81.10	81.20	81.20	-7.60	1	1812
12:43:00	81.10	81.20	81.20	-7.60	6	1811
12:42:51	81.10	81.20	81.10	-7.70	1	1805
12:42:41	81.20	81.30	81.20	-7.60	8	1804
12:42:28	81.10	81.20	81.20	-7.60	5	1796
12:42:25	81.00	81.10	81.10	-7.70	1	1791
12:42:25	81.00	81.10	81.00	-7.80	9	1790
12:41:54	81.10	81.20	81.10	-7.70	1	1781
12:41:44	81.00	81.20	81.00	-7.80	1	1780
12:41:39	81.00	81.10	81.10	-7.70	1	1779
12:41:32	81.00	81.10	81.10	-7.70	5	1778
12:41:11	81.20	81.30	81.20	-7.60	3	1773
12:41:04	81.20	81.30	81.20	-7.60	1	1770
12:40:20	81.20	81.30	81.30	-7.50	1	1769
12:39:23	81.20	81.30	81.30	-7.50	3	1768
12:39:21	81.10	81.20	81.20	-7.60	10	1765
12:39:21	81.00	81.10	81.10	-7.70	2	1755
12:39:21	81.10	81.30	81.10	-7.70	5	1753
12:39:02	81.10	81.20	81.20	-7.60	2	1748
12:38:56	81.10	81.20	81.20	-7.60	1	1746
12:38:56	81.20	81.30	81.20	-7.60	4	1745
12:38:17	81.20	81.30	81.30	-7.50	2	1741
12:37:26	81.20	81.30	81.30	-7.50	1	1739
12:37:00	81.20	81.30	81.30	-7.50	3	1738
12:36:43	81.20	81.30	81.30	-7.50	1	1735
12:36:43	81.30	81.40	81.30	-7.50	1	1734
12:36:37	81.20	81.30	81.30	-7.50	8	1733
12:35:36	81.10	81.20	81.20	-7.60	1	1725
12:35:35	81.10	81.40	81.10	-7.70	1	1724
12:35:34	81.20	81.40	81.40	-7.40	1	1723
12:35:27	81.10	81.20	81.20	-7.60	1	1722
12:35:27	81.10	81.20	81.20	-7.60	3	1721
12:35:27	81.20	81.40	81.20	-7.60	4	1718
12:35:04	81.20	81.30	81.30	-7.50	1	1714
12:34:58	81.30	81.40	81.30	-7.50	1	1713
12:34:50	81.20	81.30	81.30	-7.50	7	1712
12:34:39	81.20	81.30	81.30	-7.50	1	1705
12:34:05	81.20	81.40	81.20	-7.60	1	1704
12:33:22	81.20	81.30	81.30	-7.50	1	1703
12:32:41	81.20	81.40	81.20	-7.60	1	1702
12:32:12	81.10	81.20	81.20	-7.60	1	1701
12:32:11	81.10	81.30	81.30	-7.50	1	1700
12:31:51	81.30	81.40	81.20	-7.60	1	1699
12:31:51	81.30	81.40	81.30	-7.50	2	1698
12:31:40	81.40	81.50	81.40	-7.40	4	1696
12:31:37	81.40	81.50	81.40	-7.40	1	1692
12:31:14	81.40	81.50	81.40	-7.40	1	1691
12:31:14	81.40	81.50	81.40	-7.40	3	1690
12:30:53	81.40	81.50	81.40	-7.40	2	1687
12:30:53	81.30	81.40	81.40	-7.40	11	1685
12:30:43	81.20	81.30	81.30	-7.50	1	1674
12:30:16	81.10	81.30	81.30	-7.50	1	1673
12:30:15	81.20	81.40	81.20	-7.60	2	1672
12:30:04	81.10	81.40	81.40	-7.40	1	1670
12:29:47	81.10	81.40	81.40	-7.40	1	1669
12:29:47	81.30	81.50	81.00	-7.80	4	1668
12:29:47	81.30	81.50	81.10	-7.70	4	1664
12:29:47	81.30	81.50	81.20	-7.60	1	1660
12:29:47	81.30	81.50	81.30	-7.50	1	1659
12:29:25	81.30	81.40	81.40	-7.40	2	1658
12:29:25	81.20	81.30	81.30	-7.50	5	1656
12:29:10	81.20	81.30	81.30	-7.50	1	1651
12:29:06	81.20	81.40	81.20	-7.60	1	1650
12:28:36	81.40	81.50	81.40	-7.40	1	1649
12:28:13	81.50	81.60	81.50	-7.30	1	1648
12:28:04	81.40	81.50	81.50	-7.30	6	1647
12:28:04	81.30	81.40	81.40	-7.40	1	1641
12:27:57	81.20	81.40	81.40	-7.40	1	1640
12:27:57	81.20	81.40	81.40	-7.40	7	1639
12:27:57	81.40	81.50	81.40	-7.40	3	1632
12:27:51	81.40	81.50	81.40	-7.40	1	1629
12:27:43	81.40	81.50	81.40	-7.40	1	1628
12:27:42	81.40	81.50	81.50	-7.30	2	1627
12:27:40	81.20	81.40	81.40	-7.40	1	1625
12:27:40	81.40	81.50	81.40	-7.40	1	1624
12:27:31	81.40	81.50	81.40	-7.40	1	1623
12:27:19	81.40	81.50	81.40	-7.40	1	1622
12:26:35	81.50	81.60	81.50	-7.30	15	1621
12:26:30	81.50	81.60	81.50	-7.30	1	1606
12:26:04	81.50	81.60	81.50	-7.30	1	1605
12:25:32	81.60	81.70	81.60	-7.20	3	1604
12:25:29	81.60	81.70	81.60	-7.20	1	1601
12:25:18	81.60	81.70	81.60	-7.20	2	1600
12:24:53	81.70	81.80	81.70	-7.10	1	1598
12:23:21	81.70	81.90	81.90	-6.90	1	1597
12:23:18	81.80	82.00	81.80	-7.00	3	1596
12:23:17	81.90	82.00	81.90	-6.90	1	1593
12:23:10	81.90	82.00	81.90	-6.90	1	1592
12:22:57	81.90	82.00	81.90	-6.90	1	1591
12:22:40	81.90	82.00	81.90	-6.90	1	1590
12:22:21	82.00	82.10	82.00	-6.80	1	1589
12:22:21	82.00	82.10	82.00	-6.80	3	1588
12:22:21	82.00	82.10	82.00	-6.80	4	1585
12:22:21	82.00	82.10	82.00	-6.80	12	1581
12:22:21	82.00	82.10	82.00	-6.80	9	1569
12:22:10	82.00	82.20	82.00	-6.80	2	1560
12:21:23	82.10	82.20	82.10	-6.70	1	1558
12:21:23	82.10	82.20	82.10	-6.70	2	1557
12:20:22	82.10	82.20	82.20	-6.60	1	1555
12:19:54	82.10	82.20	82.10	-6.70	1	1554
12:19:46	82.10	82.20	82.10	-6.70	2	1553
12:17:06	82.00	82.10	82.10	-6.70	4	1551
12:15:49	82.00	82.10	82.10	-6.70	3	1547
12:14:30	82.10	82.20	82.10	-6.70	2	1544
12:14:05	82.10	82.20	82.10	-6.70	2	1542
12:14:05	82.10	82.20	82.10	-6.70	2	1540
12:14:04	82.10	82.20	82.10	-6.70	1	1538
12:13:33	82.00	82.10	82.10	-6.70	3	1537
12:12:53	82.00	82.20	82.00	-6.80	1	1534
12:12:42	82.00	82.10	82.10	-6.70	1	1533
12:12:42	82.00	82.10	82.10	-6.70	2	1532
12:12:01	82.00	82.10	82.10	-6.70	2	1530
12:11:55	82.00	82.10	82.00	-6.80	1	1528
12:11:47	82.00	82.10	82.00	-6.80	1	1527
12:11:41	82.00	82.10	82.00	-6.80	1	1526
12:11:28	82.00	82.10	82.00	-6.80	1	1525
12:11:22	82.00	82.10	82.00	-6.80	1	1524
12:10:43	82.00	82.10	82.00	-6.80	2	1523
12:10:35	82.00	82.10	82.00	-6.80	5	1521
12:09:47	82.10	82.20	82.10	-6.70	4	1516
12:08:49	82.10	82.20	82.10	-6.70	1	1512
12:07:48	82.10	82.20	82.20	-6.60	1	1511
12:07:43	82.00	82.10	82.10	-6.70	3	1510
12:07:19	82.00	82.10	82.10	-6.70	2	1507
12:07:00	82.00	82.10	82.00	-6.80	1	1505
12:06:28	82.00	82.10	82.00	-6.80	1	1504
12:06:05	82.00	82.10	82.10	-6.70	2	1503
12:05:10	82.00	82.20	82.00	-6.80	1	1501
12:05:08	82.00	82.20	82.00	-6.80	1	1500
12:04:34	82.10	82.20	82.10	-6.70	1	1499
12:04:29	82.10	82.20	82.10	-6.70	1	1498
12:04:05	82.00	82.10	82.10	-6.70	1	1497
12:04:00	82.10	82.20	82.10	-6.70	1	1496
12:03:26	82.00	82.10	82.10	-6.70	1	1495
12:03:25	82.00	82.10	82.10	-6.70	3	1494
12:03:12	82.10	82.20	82.10	-6.70	3	1491
12:03:10	82.10	82.20	82.10	-6.70	1	1488
12:02:58	82.10	82.20	82.10	-6.70	1	1487
12:02:22	82.00	82.10	82.10	-6.70	5	1486
12:02:00	82.00	82.10	82.10	-6.70	1	1481
12:01:48	82.10	82.20	82.10	-6.70	3	1480
12:00:12	82.10	82.20	82.10	-6.70	1	1477
11:59:09	82.10	82.20	82.10	-6.70	1	1476
11:58:46	82.00	82.10	82.10	-6.70	1	1475
11:58:32	82.10	82.20	82.10	-6.70	1	1474
11:58:01	82.10	82.20	82.00	-6.80	14	1473
11:58:01	82.10	82.20	82.10	-6.70	4	1459
11:57:36	82.10	82.20	82.10	-6.70	6	1455
11:57:34	82.10	82.20	82.10	-6.70	1	1449
11:57:24	82.10	82.20	82.10	-6.70	4	1448
11:56:39	82.10	82.20	82.10	-6.70	1	1444
11:55:32	82.20	82.30	82.20	-6.60	1	1443
11:55:06	82.10	82.30	82.10	-6.70	2	1442
11:55:03	82.20	82.30	82.20	-6.60	1	1440
11:55:00	82.20	82.30	82.20	-6.60	1	1439
11:54:56	82.20	82.30	82.20	-6.60	5	1438
11:54:47	82.20	82.30	82.20	-6.60	5	1433
11:54:36	82.20	82.30	82.20	-6.60	1	1428
11:54:24	82.20	82.30	82.20	-6.60	1	1427
11:53:17	82.20	82.30	82.20	-6.60	1	1426
11:53:09	82.20	82.30	82.30	-6.50	1	1425
11:51:45	82.20	82.30	82.20	-6.60	1	1424
11:51:23	82.20	82.30	82.20	-6.60	3	1423
11:50:33	82.30	82.40	82.30	-6.50	1	1420
11:50:29	82.30	82.40	82.30	-6.50	1	1419
11:50:12	82.30	82.40	82.30	-6.50	1	1418
11:49:59	82.30	82.40	82.30	-6.50	1	1417
11:48:59	82.30	82.40	82.30	-6.50	2	1416
11:48:59	82.30	82.40	82.30	-6.50	2	1414
11:48:59	82.30	82.40	82.30	-6.50	10	1412
11:48:51	82.30	82.40	82.30	-6.50	2	1402
11:48:49	82.30	82.40	82.30	-6.50	1	1400
11:48:43	82.30	82.40	82.30	-6.50	1	1399
11:48:35	82.30	82.40	82.30	-6.50	3	1398
11:48:35	82.30	82.40	82.30	-6.50	1	1395
11:48:00	82.30	82.40	82.40	-6.40	2	1394
11:47:54	82.30	82.40	82.30	-6.50	2	1392
11:46:13	82.40	82.50	82.40	-6.40	1	1390
11:45:47	82.40	82.50	82.40	-6.40	1	1389
11:45:06	82.40	82.50	82.40	-6.40	1	1388
11:44:55	82.40	82.50	82.40	-6.40	1	1387
11:43:55	82.40	82.50	82.40	-6.40	1	1386
11:43:47	82.40	82.50	82.40	-6.40	1	1385
11:43:21	82.40	82.50	82.40	-6.40	1	1384
11:39:22	82.40	82.50	82.50	-6.30	7	1383
11:39:22	82.30	82.40	82.40	-6.40	1	1376
11:39:22	82.30	82.40	82.40	-6.40	1	1375
11:38:47	82.20	82.40	82.40	-6.40	1	1374
11:37:23	82.20	82.40	82.40	-6.40	2	1373
11:36:00	82.20	82.40	82.20	-6.60	1	1371
11:35:59	82.30	82.40	82.30	-6.50	4	1370
11:35:46	82.30	82.40	82.30	-6.50	1	1366
11:35:26	82.40	82.60	82.40	-6.40	2	1365
11:34:48	82.50	82.60	82.50	-6.30	1	1363
11:34:36	82.50	82.60	82.50	-6.30	1	1362
11:34:21	82.50	82.60	82.50	-6.30	1	1361
11:34:09	82.50	82.60	82.50	-6.30	3	1360
11:34:02	82.50	82.70	82.50	-6.30	2	1357
11:33:28	82.60	82.70	82.60	-6.20	1	1355
11:33:14	82.50	82.70	82.50	-6.30	2	1354
11:33:11	82.60	82.70	82.60	-6.20	4	1352
11:33:00	82.70	82.90	82.70	-6.10	1	1348
11:32:00	82.70	82.90	82.70	-6.10	1	1347
11:31:46	82.70	82.90	82.70	-6.10	1	1346
11:30:12	82.80	82.90	82.80	-6.00	4	1345
11:29:56	82.70	82.80	82.80	-6.00	1	1341
11:28:35	82.70	82.80	82.80	-6.00	2	1340
11:28:35	82.60	82.70	82.70	-6.10	3	1338
11:28:00	82.60	82.70	82.70	-6.10	1	1335
11:25:00	82.40	82.60	82.60	-6.20	1	1334
11:24:43	82.40	82.60	82.40	-6.40	1	1333
11:24:41	82.40	82.60	82.60	-6.20	1	1332
11:24:25	82.40	82.60	82.60	-6.20	3	1331
11:24:07	82.40	82.60	82.60	-6.20	1	1328
11:24:00	82.40	82.60	82.60	-6.20	5	1327
11:23:52	82.50	82.60	82.50	-6.30	1	1322
11:23:33	82.50	82.70	82.50	-6.30	1	1321
11:22:46	82.40	82.80	82.80	-6.00	1	1320
11:22:09	82.50	82.80	82.50	-6.30	2	1319
11:21:29	82.40	82.80	82.40	-6.40	1	1317
11:19:59	82.50	82.80	82.50	-6.30	2	1316
11:17:39	82.40	82.80	82.40	-6.40	1	1314
11:16:25	82.50	82.60	82.60	-6.20	1	1313
11:16:25	82.50	82.60	82.60	-6.20	2	1312
11:16:25	82.30	82.50	82.50	-6.30	2	1310
11:15:50	82.30	82.50	82.50	-6.30	1	1308
11:14:58	82.50	82.60	82.50	-6.30	1	1307
11:14:08	82.50	82.60	82.50	-6.30	2	1306
11:14:07	82.30	82.50	82.50	-6.30	2	1304
11:12:21	82.50	82.60	82.50	-6.30	1	1302
11:11:09	82.40	82.70	82.40	-6.40	1	1301
11:10:26	82.50	82.80	82.50	-6.30	1	1300
11:09:14	82.40	82.50	82.50	-6.30	1	1299
11:08:34	82.50	83.00	82.50	-6.30	2	1298
11:07:25	82.60	83.00	82.60	-6.20	1	1296
11:06:36	82.70	83.00	82.50	-6.30	1	1295
11:06:36	82.70	83.00	82.60	-6.20	1	1294
11:06:36	82.70	83.00	82.70	-6.10	1	1293
11:06:09	83.10	83.30	83.10	-5.70	1	1292
11:06:06	83.20	83.30	83.20	-5.60	1	1291
11:05:53	83.20	83.30	83.10	-5.70	1	1290
11:05:53	83.20	83.30	83.20	-5.60	1	1289
11:05:46	83.00	83.10	83.10	-5.70	1	1288
11:05:40	83.20	83.30	83.20	-5.60	3	1287
11:05:40	83.20	83.30	83.20	-5.60	1	1284
11:05:40	83.20	83.30	83.20	-5.60	2	1283
11:05:40	83.10	83.20	83.20	-5.60	1	1281
11:05:35	83.10	83.20	83.10	-5.70	1	1280
11:05:35	83.00	83.10	83.10	-5.70	1	1279
11:05:30	82.90	83.00	83.00	-5.80	1	1278
11:05:15	82.60	82.90	82.90	-5.90	1	1277
11:05:11	82.70	82.90	82.90	-5.90	1	1276
11:05:11	82.70	82.80	82.80	-6.00	2	1275
11:05:11	82.60	82.70	82.70	-6.10	2	1273
11:05:11	82.50	82.60	82.60	-6.20	5	1271
11:05:11	82.50	82.60	82.60	-6.20	2	1266
11:04:16	82.20	82.60	82.60	-6.20	1	1264
11:03:59	82.10	82.40	82.60	-6.20	1	1263
11:03:59	82.10	82.40	82.50	-6.30	1	1262
11:03:59	82.10	82.40	82.40	-6.40	4	1261
11:03:38	82.10	82.20	82.20	-6.60	2	1257
11:03:13	82.10	82.20	82.20	-6.60	2	1255
11:02:47	82.00	82.20	82.20	-6.60	2	1253
11:02:42	82.00	82.20	82.20	-6.60	1	1251
11:02:20	82.10	82.40	82.10	-6.70	2	1250
11:01:20	82.20	82.40	82.40	-6.40	1	1248
11:01:19	82.20	82.50	82.50	-6.30	1	1247
11:01:12	82.50	82.60	82.50	-6.30	3	1246
11:01:05	82.50	82.60	82.50	-6.30	1	1243
11:01:05	82.50	82.60	82.50	-6.30	1	1242
11:00:54	82.30	82.50	82.50	-6.30	2	1241
11:00:54	82.30	82.40	82.40	-6.40	1	1239
11:00:54	82.20	82.30	82.30	-6.50	5	1238
11:00:08	82.10	82.30	82.10	-6.70	1	1233
10:58:09	82.20	82.30	82.20	-6.60	1	1232
10:57:49	82.20	82.30	82.20	-6.60	1	1231
10:57:41	82.10	82.20	82.20	-6.60	2	1230
10:57:41	82.00	82.10	82.10	-6.70	10	1228
10:57:29	82.00	82.10	82.00	-6.80	1	1218
10:57:19	82.00	82.10	82.00	-6.80	1	1217
10:57:08	81.90	82.00	82.00	-6.80	7	1216
10:56:53	82.00	82.10	82.00	-6.80	1	1209
10:56:52	82.00	82.10	82.00	-6.80	1	1208
10:56:52	82.00	82.10	82.00	-6.80	2	1207
10:56:51	82.00	82.10	82.00	-6.80	1	1205
10:56:50	82.00	82.10	82.00	-6.80	1	1204
10:56:49	82.00	82.10	82.00	-6.80	1	1203
10:56:46	82.00	82.10	82.00	-6.80	2	1202
10:56:46	82.00	82.10	82.00	-6.80	2	1200
10:56:42	82.00	82.10	82.00	-6.80	2	1198
10:56:40	82.00	82.10	82.00	-6.80	1	1196
10:56:03	82.00	82.10	82.00	-6.80	1	1195
10:56:03	82.00	82.10	82.00	-6.80	1	1194
10:56:01	82.00	82.10	82.00	-6.80	1	1193
10:55:58	82.00	82.10	82.00	-6.80	1	1192
10:55:58	82.00	82.10	82.00	-6.80	1	1191
10:55:18	82.00	82.10	82.10	-6.70	1	1190
10:55:05	82.00	82.10	82.10	-6.70	1	1189
10:54:50	82.00	82.10	82.10	-6.70	1	1188
10:54:05	82.10	82.30	82.10	-6.70	1	1187
10:54:04	82.00	82.10	82.10	-6.70	1	1186
10:53:58	82.00	82.10	82.10	-6.70	1	1185
10:53:44	82.00	82.10	82.10	-6.70	2	1184
10:53:27	82.00	82.30	82.00	-6.80	10	1182
10:53:22	82.00	82.10	82.10	-6.70	1	1172
10:53:22	82.10	82.30	82.10	-6.70	1	1171
10:53:12	82.00	82.10	82.10	-6.70	1	1170
10:53:07	82.10	82.30	82.10	-6.70	1	1169
10:53:05	82.00	82.10	82.10	-6.70	1	1168
10:52:34	82.10	82.30	82.10	-6.70	1	1167
10:52:16	82.10	82.30	82.10	-6.70	2	1166
10:51:38	82.00	82.10	82.10	-6.70	3	1164
10:51:38	82.10	82.30	82.10	-6.70	2	1161
10:51:38	82.10	82.30	82.10	-6.70	5	1159
10:51:20	82.10	82.20	82.20	-6.60	1	1154
10:51:19	82.20	82.30	82.20	-6.60	1	1153
10:51:13	82.20	82.40	82.20	-6.60	1	1152
10:51:08	82.20	82.40	82.20	-6.60	1	1151
10:51:08	82.20	82.40	82.20	-6.60	1	1150
10:50:45	82.30	82.50	82.20	-6.60	2	1149
10:50:45	82.30	82.50	82.30	-6.50	1	1147
10:50:41	82.40	82.50	82.40	-6.40	2	1146
10:49:09	82.40	82.50	82.40	-6.40	1	1144
10:48:24	82.20	82.30	82.30	-6.50	3	1143
10:48:24	82.30	82.50	82.30	-6.50	2	1140
10:48:06	82.20	82.40	82.40	-6.40	1	1138
10:47:57	82.40	82.50	82.40	-6.40	2	1137
10:47:29	82.30	82.50	82.50	-6.30	2	1135
10:47:25	82.30	82.40	82.40	-6.40	3	1133
10:47:25	82.20	82.30	82.30	-6.50	1	1130
10:47:25	82.20	82.30	82.30	-6.50	2	1129
10:47:25	82.30	82.40	82.30	-6.50	3	1127
10:47:24	82.30	82.40	82.30	-6.50	1	1124
10:45:59	82.40	82.50	82.40	-6.40	1	1123
10:44:25	82.30	82.40	82.40	-6.40	3	1122
10:43:48	82.30	82.40	82.40	-6.40	1	1119
10:43:48	82.30	82.40	82.40	-6.40	1	1118
10:43:19	82.20	82.30	82.30	-6.50	1	1117
10:43:01	82.20	82.40	82.20	-6.60	1	1116
10:43:01	82.30	82.40	82.30	-6.50	1	1115
10:42:42	82.30	82.60	82.30	-6.50	1	1114
10:41:59	82.60	82.70	82.60	-6.20	2	1113
10:41:59	82.60	82.70	82.60	-6.20	1	1111
10:41:57	82.30	82.60	82.60	-6.20	1	1110
10:41:57	82.30	82.50	82.50	-6.30	3	1109
10:41:57	82.20	82.40	82.40	-6.40	5	1106
10:41:44	82.30	82.40	82.30	-6.50	1	1101
10:41:44	82.20	82.30	82.30	-6.50	2	1100
10:41:39	82.20	82.30	82.20	-6.60	1	1098
10:41:37	82.20	82.30	82.20	-6.60	1	1097
10:41:20	82.30	82.40	82.30	-6.50	1	1096
10:41:18	82.40	82.50	82.40	-6.40	1	1095
10:41:18	82.40	82.50	82.40	-6.40	1	1094
10:40:55	82.40	82.50	82.40	-6.40	2	1093
10:40:49	82.30	82.40	82.40	-6.40	10	1091
10:40:48	82.30	82.40	82.30	-6.50	4	1081
10:39:40	82.40	82.50	82.40	-6.40	2	1077
10:38:23	82.50	82.60	82.50	-6.30	1	1075
10:37:28	82.50	82.70	82.50	-6.30	1	1074
10:37:04	82.60	82.70	82.50	-6.30	2	1073
10:37:04	82.60	82.70	82.60	-6.20	2	1071
10:34:39	82.50	82.60	82.60	-6.20	1	1069
10:34:36	82.50	82.60	82.60	-6.20	1	1068
10:34:33	82.50	82.60	82.60	-6.20	1	1067
10:34:16	82.50	82.60	82.60	-6.20	1	1066
10:33:42	82.50	82.60	82.60	-6.20	1	1065
10:33:37	82.50	82.60	82.60	-6.20	1	1064
10:33:33	82.50	82.60	82.60	-6.20	2	1063
10:33:14	82.50	82.60	82.50	-6.30	1	1061
10:33:13	82.60	82.70	82.60	-6.20	1	1060
10:32:52	82.50	82.70	82.70	-6.10	1	1059
10:32:50	82.60	82.70	82.60	-6.20	1	1058
10:32:21	82.70	82.80	82.70	-6.10	2	1057
10:32:19	82.70	82.80	82.70	-6.10	1	1055
10:32:08	82.70	82.80	82.80	-6.00	1	1054
10:31:56	82.70	82.80	82.80	-6.00	2	1053
10:29:25	82.70	82.80	82.80	-6.00	1	1051
10:28:00	82.80	83.00	82.80	-6.00	1	1050
10:26:48	82.90	83.00	82.90	-5.90	1	1049
10:26:36	83.00	83.10	83.00	-5.80	1	1048
10:26:00	82.90	83.00	83.00	-5.80	1	1047
10:25:36	82.70	82.90	82.90	-5.90	9	1046
10:25:34	82.90	83.00	82.90	-5.90	1	1037
10:24:35	82.90	83.00	83.00	-5.80	1	1036
10:24:31	83.00	83.20	83.00	-5.80	1	1035
10:24:31	82.80	83.00	83.00	-5.80	1	1034
10:24:31	82.70	82.90	82.90	-5.90	1	1033
10:24:31	82.60	82.80	82.80	-6.00	10	1032
10:24:29	82.50	82.70	82.70	-6.10	7	1022
10:24:29	82.50	82.60	82.60	-6.20	2	1015
10:24:29	82.60	82.70	82.60	-6.20	3	1013
10:24:28	82.50	82.60	82.60	-6.20	1	1010
10:24:28	82.50	82.60	82.60	-6.20	6	1009
10:24:28	82.60	82.70	82.60	-6.20	4	1003
10:23:46	82.70	82.80	82.70	-6.10	2	999
10:23:36	82.70	82.80	82.70	-6.10	1	997
10:22:41	82.70	82.90	82.90	-5.90	1	996
10:22:29	82.70	82.80	82.80	-6.00	10	995
10:22:18	82.70	82.90	82.70	-6.10	1	985
10:22:02	82.70	82.80	82.80	-6.00	1	984
10:21:46	82.70	82.80	82.80	-6.00	1	983
10:21:41	82.80	83.10	82.80	-6.00	3	982
10:21:41	83.00	83.20	82.80	-6.00	1	979
10:21:41	83.00	83.20	83.00	-5.80	1	978
10:21:31	83.10	83.20	83.10	-5.70	2	977
10:20:18	83.30	83.40	83.30	-5.50	2	975
10:20:18	83.30	83.40	83.30	-5.50	1	973
10:19:56	83.10	83.30	83.30	-5.50	1	972
10:19:56	83.00	83.20	83.20	-5.60	1	971
10:19:45	83.10	83.20	83.10	-5.70	1	970
10:19:45	83.10	83.40	83.10	-5.70	1	969
10:19:44	83.20	83.40	83.20	-5.60	1	968
10:19:44	83.20	83.40	83.20	-5.60	1	967
10:19:44	82.90	83.20	83.20	-5.60	2	966
10:19:44	82.80	83.10	83.10	-5.70	5	964
10:19:37	83.00	83.10	83.00	-5.80	3	959
10:19:36	83.00	83.10	83.00	-5.80	1	956
10:19:35	83.00	83.10	83.00	-5.80	1	955
10:19:03	82.90	83.20	82.70	-6.10	4	954
10:19:03	82.90	83.20	82.80	-6.00	3	950
10:19:03	82.90	83.20	82.90	-5.90	1	947
10:18:59	83.00	83.20	83.00	-5.80	1	946
10:18:39	82.80	82.90	82.90	-5.90	9	945
10:18:39	83.10	83.20	82.90	-5.90	1	936
10:18:39	83.10	83.20	83.00	-5.80	17	935
10:18:39	83.10	83.20	83.10	-5.70	9	918
10:18:33	83.10	83.30	83.10	-5.70	1	909
10:18:32	83.20	83.40	83.20	-5.60	5	908
10:18:32	83.20	83.30	83.30	-5.50	1	903
10:17:58	83.20	83.30	83.30	-5.50	1	902
10:17:37	83.10	83.20	83.20	-5.60	1	901
10:17:35	83.20	83.30	83.20	-5.60	1	900
10:17:33	83.10	83.20	83.20	-5.60	1	899
10:17:13	83.20	83.40	83.20	-5.60	1	898
10:17:13	83.20	83.30	83.20	-5.60	1	897
10:17:13	83.30	83.40	83.30	-5.50	3	896
10:16:40	83.30	83.40	83.30	-5.50	1	893
10:16:13	83.40	83.60	83.40	-5.40	2	892
10:16:05	83.40	83.60	83.40	-5.40	1	890
10:16:04	83.40	83.50	83.50	-5.30	1	889
10:16:04	83.40	83.50	83.50	-5.30	1	888
10:15:43	83.40	83.50	83.40	-5.40	1	887
10:15:28	83.40	83.50	83.50	-5.30	1	886
10:14:50	83.40	83.50	83.50	-5.30	6	885
10:14:50	83.40	83.50	83.50	-5.30	1	879
10:14:29	83.40	83.50	83.50	-5.30	1	878
10:14:27	83.50	83.60	83.50	-5.30	2	877
10:14:27	83.50	83.60	83.50	-5.30	1	875
10:14:27	83.50	83.60	83.50	-5.30	1	874
10:14:27	83.50	83.60	83.50	-5.30	3	873
10:14:27	83.50	83.60	83.50	-5.30	10	870
10:14:20	83.50	83.60	83.50	-5.30	1	860
10:13:38	83.50	83.60	83.50	-5.30	1	859
10:13:16	83.50	83.60	83.50	-5.30	1	858
10:12:43	83.50	83.70	83.50	-5.30	1	857
10:12:31	83.50	83.70	83.50	-5.30	3	856
10:12:21	83.50	83.70	83.50	-5.30	1	853
10:11:46	83.50	83.70	83.50	-5.30	1	852
10:11:46	83.50	83.70	83.50	-5.30	1	851
10:11:25	83.50	83.70	83.50	-5.30	1	850
10:11:18	83.50	83.70	83.50	-5.30	2	849
10:11:14	83.50	83.70	83.50	-5.30	1	847
10:11:11	83.60	83.70	83.60	-5.20	1	846
10:11:07	83.60	83.70	83.60	-5.20	2	845
10:10:02	83.70	83.80	83.70	-5.10	3	843
10:10:02	83.70	83.80	83.70	-5.10	1	840
10:10:02	83.70	83.80	83.70	-5.10	3	839
10:10:02	83.70	83.80	83.70	-5.10	3	836
10:10:02	83.70	83.80	83.70	-5.10	2	833
10:09:57	83.70	83.80	83.70	-5.10	1	831
10:09:50	83.70	83.80	83.70	-5.10	2	830
10:09:50	83.70	83.80	83.70	-5.10	1	828
10:09:50	83.70	83.80	83.70	-5.10	1	827
10:08:57	83.70	83.80	83.70	-5.10	1	826
10:08:55	83.70	83.80	83.70	-5.10	2	825
10:08:54	83.70	83.80	83.70	-5.10	1	823
10:08:54	83.80	83.90	83.80	-5.00	2	822
10:08:42	83.80	83.90	83.90	-4.90	1	820
10:08:42	83.80	83.90	83.80	-5.00	1	819
10:08:42	83.80	83.90	83.80	-5.00	1	818
10:08:42	83.80	83.90	83.80	-5.00	1	817
10:07:26	83.80	84.00	84.00	-4.80	1	816
10:07:02	83.80	84.00	84.00	-4.80	1	815
10:07:02	83.80	84.10	84.10	-4.70	1	814
10:06:24	83.80	84.10	84.10	-4.70	1	813
10:06:24	83.90	84.20	83.90	-4.90	1	812
10:06:01	84.00	84.20	83.80	-5.00	12	811
10:06:01	84.00	84.20	83.90	-4.90	4	799
10:06:01	84.00	84.20	84.00	-4.80	4	795
10:04:55	84.20	84.30	84.20	-4.60	2	791
10:04:47	84.20	84.30	84.20	-4.60	1	789
10:03:15	84.00	84.30	84.30	-4.50	5	788
10:03:15	83.90	84.20	84.20	-4.60	7	783
10:02:17	83.90	84.00	84.00	-4.80	1	776
10:02:15	84.00	84.20	84.00	-4.80	1	775
10:01:54	84.00	84.20	84.00	-4.80	1	774
10:01:42	84.00	84.20	84.00	-4.80	1	773
10:00:53	83.90	84.00	84.00	-4.80	1	772
09:59:09	84.00	84.20	84.00	-4.80	2	771
09:59:09	84.10	84.40	84.10	-4.70	1	769
09:59:07	84.10	84.40	84.10	-4.70	1	768
09:59:07	84.20	84.50	84.20	-4.60	2	767
09:58:13	84.10	84.20	84.20	-4.60	1	765
09:58:13	84.20	84.50	84.20	-4.60	4	764
09:58:13	84.20	84.40	84.40	-4.40	2	760
09:57:39	84.20	84.40	84.40	-4.40	2	758
09:55:55	84.40	84.50	84.40	-4.40	1	756
09:55:55	84.40	84.50	84.40	-4.40	2	755
09:55:51	84.20	84.40	84.40	-4.40	1	753
09:53:43	84.00	84.30	84.30	-4.50	3	752
09:52:23	83.80	84.00	83.80	-5.00	2	749
09:52:23	83.80	84.20	83.80	-5.00	2	747
09:52:08	83.80	84.20	83.80	-5.00	1	745
09:52:07	84.00	84.30	84.00	-4.80	1	744
09:51:46	83.80	84.00	84.00	-4.80	1	743
09:51:34	83.90	84.00	84.00	-4.80	2	742
09:51:22	84.00	84.30	84.00	-4.80	1	740
09:50:55	84.00	84.30	84.00	-4.80	1	739
09:50:46	83.90	84.30	83.90	-4.90	1	738
09:50:09	84.00	84.30	84.00	-4.80	1	737
09:49:07	84.00	84.30	84.30	-4.50	1	736
09:47:57	83.90	84.00	84.00	-4.80	2	735
09:47:48	83.70	83.80	83.80	-5.00	1	733
09:47:48	83.70	83.80	83.80	-5.00	2	732
09:47:48	83.80	84.00	83.80	-5.00	2	730
09:46:58	83.70	84.00	83.70	-5.10	1	728
09:46:57	83.70	84.00	83.70	-5.10	1	727
09:46:42	83.70	84.00	83.70	-5.10	2	726
09:46:15	83.70	83.90	83.70	-5.10	1	724
09:46:15	83.80	84.00	83.80	-5.00	1	723
09:46:15	83.80	84.00	83.80	-5.00	2	722
09:45:33	84.00	84.10	84.00	-4.80	1	720
09:45:26	83.90	84.10	83.90	-4.90	1	719
09:44:39	84.50	84.60	84.50	-4.30	6	718
09:44:39	84.50	84.70	84.50	-4.30	2	712
09:43:15	84.50	84.70	84.70	-4.10	1	710
09:43:11	84.50	84.70	84.70	-4.10	1	709
09:43:11	84.60	84.80	84.60	-4.20	1	708
09:42:57	84.60	84.80	84.60	-4.20	1	707
09:42:57	84.60	84.80	84.60	-4.20	1	706
09:42:48	84.60	84.80	84.60	-4.20	1	705
09:42:38	84.60	84.80	84.60	-4.20	1	704
09:42:11	84.60	84.80	84.60	-4.20	1	703
09:42:00	84.60	84.80	84.60	-4.20	2	702
09:41:04	84.60	84.80	84.60	-4.20	1	700
09:41:03	84.70	84.90	84.70	-4.10	1	699
09:40:53	84.40	84.60	84.60	-4.20	2	698
09:40:24	84.00	84.30	84.30	-4.50	2	696
09:39:08	83.90	84.10	84.10	-4.70	1	694
09:39:04	84.00	84.30	84.00	-4.80	2	693
09:39:02	84.00	84.30	84.00	-4.80	1	691
09:38:19	83.90	84.30	83.90	-4.90	3	690
09:38:04	84.00	84.30	84.00	-4.80	1	687
09:37:36	84.00	84.30	84.00	-4.80	1	686
09:37:35	84.00	84.10	84.10	-4.70	1	685
09:37:35	84.00	84.10	84.10	-4.70	1	684
09:36:47	84.10	84.50	84.10	-4.70	1	683
09:36:47	84.50	84.60	84.50	-4.30	1	682
09:36:45	84.40	84.60	84.40	-4.40	1	681
09:36:27	84.40	84.70	84.40	-4.40	1	680
09:36:24	84.40	84.80	84.40	-4.40	2	679
09:36:12	84.50	85.00	84.50	-4.30	1	677
09:36:11	84.40	84.50	84.50	-4.30	1	676
09:36:11	84.40	84.50	84.50	-4.30	1	675
09:36:11	84.40	84.50	84.50	-4.30	1	674
09:36:11	84.60	85.00	84.50	-4.30	4	673
09:36:11	84.60	85.00	84.60	-4.20	4	669
09:36:04	84.80	85.00	84.80	-4.00	3	665
09:36:03	84.50	84.70	84.70	-4.10	1	662
09:36:01	84.50	84.70	84.50	-4.30	1	661
09:36:00	84.30	84.50	84.50	-4.30	1	660
09:35:56	84.00	84.10	84.10	-4.70	2	659
09:35:56	83.90	84.00	84.00	-4.80	32	657
09:35:56	83.70	83.90	83.90	-4.90	2	625
09:35:56	83.70	83.80	83.80	-5.00	9	623
09:35:56	83.70	83.80	83.80	-5.00	2	614
09:35:56	83.60	83.70	83.70	-5.10	10	612
09:35:37	83.70	83.80	83.70	-5.10	1	602
09:35:36	83.70	83.80	83.70	-5.10	3	601
09:35:27	83.70	83.80	83.70	-5.10	1	598
09:35:26	83.70	83.80	83.70	-5.10	3	597
09:35:11	83.70	83.80	83.70	-5.10	1	594
09:35:03	83.70	83.80	83.70	-5.10	1	593
09:34:50	83.70	83.80	83.80	-5.00	1	592
09:34:49	83.80	83.90	83.80	-5.00	5	591
09:34:49	83.80	83.90	83.80	-5.00	2	586
09:34:49	83.80	83.90	83.80	-5.00	1	584
09:34:47	83.80	83.90	83.80	-5.00	1	583
09:34:45	83.80	83.90	83.80	-5.00	1	582
09:34:39	83.90	84.00	83.90	-4.90	4	581
09:34:39	83.90	84.00	83.90	-4.90	2	577
09:34:35	83.80	83.90	83.90	-4.90	5	575
09:34:28	83.90	84.00	83.90	-4.90	2	570
09:34:28	84.00	84.20	84.00	-4.80	31	568
09:34:19	84.10	84.20	84.10	-4.70	1	537
09:34:19	84.10	84.20	84.10	-4.70	10	536
09:34:18	84.10	84.30	84.10	-4.70	1	526
09:34:18	84.10	84.30	84.10	-4.70	1	525
09:34:15	84.10	84.30	84.10	-4.70	1	524
09:33:53	84.10	84.30	84.10	-4.70	1	523
09:33:35	84.10	84.30	84.10	-4.70	3	522
09:33:33	84.10	84.30	84.30	-4.50	1	519
09:33:26	84.20	84.40	84.20	-4.60	13	518
09:33:19	84.30	84.40	84.30	-4.50	1	505
09:32:55	84.40	84.50	84.40	-4.40	1	504
09:32:50	84.30	84.40	84.40	-4.40	1	503
09:32:34	84.40	84.60	84.40	-4.40	1	502
09:32:27	84.40	84.60	84.40	-4.40	3	501
09:32:22	84.50	84.60	84.50	-4.30	1	498
09:32:10	84.60	84.70	84.60	-4.20	1	497
09:31:41	84.40	84.60	84.60	-4.20	1	496
09:31:36	84.40	84.50	84.50	-4.30	3	495
09:31:36	84.50	84.70	84.50	-4.30	1	492
09:31:25	84.40	84.70	84.40	-4.40	1	491
09:30:29	84.50	84.70	84.50	-4.30	1	490
09:30:29	84.50	84.60	84.60	-4.20	1	489
09:30:29	84.50	84.60	84.50	-4.30	1	488
09:30:29	84.50	84.60	84.50	-4.30	1	487
09:30:29	84.50	84.60	84.50	-4.30	1	486
09:30:29	84.20	84.50	84.50	-4.30	3	485
09:30:26	84.20	84.50	84.20	-4.60	1	482
09:30:26	84.30	84.70	84.30	-4.50	4	481
09:30:26	84.40	84.70	84.30	-4.50	2	477
09:30:26	84.40	84.70	84.40	-4.40	1	475
09:30:26	84.50	84.70	84.50	-4.30	1	474
09:29:07	84.70	85.00	84.70	-4.10	1	473
09:28:58	84.70	85.00	84.70	-4.10	1	472
09:28:58	84.70	85.00	84.70	-4.10	1	471
09:28:44	84.70	85.00	84.70	-4.10	1	470
09:28:00	84.60	84.70	84.70	-4.10	1	469
09:27:50	84.40	84.70	84.70	-4.10	4	468
09:27:07	84.50	84.70	84.20	-4.60	3	464
09:27:07	84.50	84.70	84.30	-4.50	15	461
09:27:07	84.50	84.70	84.40	-4.40	1	446
09:27:07	84.50	84.70	84.50	-4.30	1	445
09:26:35	84.40	84.70	84.40	-4.40	7	444
09:26:35	84.40	84.60	84.60	-4.20	4	437
09:26:35	84.50	84.70	84.40	-4.40	8	433
09:26:35	84.50	84.70	84.50	-4.30	3	425
09:26:27	84.50	84.70	84.50	-4.30	17	422
09:26:27	84.50	84.70	84.50	-4.30	1	405
09:26:12	84.60	84.80	84.60	-4.20	2	404
09:26:12	84.60	84.90	84.60	-4.20	6	402
09:26:01	84.70	84.90	84.70	-4.10	3	396
09:26:01	84.70	84.90	84.70	-4.10	1	393
09:25:51	84.70	85.00	84.70	-4.10	1	392
09:25:38	84.60	84.90	84.60	-4.20	1	391
09:25:28	84.60	85.00	84.60	-4.20	1	390
09:25:20	84.60	84.90	84.90	-3.90	1	389
09:25:17	84.60	84.80	84.80	-4.00	1	388
09:25:15	84.70	85.00	84.70	-4.10	1	387
09:25:15	84.90	85.00	84.90	-3.90	1	386
09:25:08	84.90	85.00	84.90	-3.90	1	385
09:24:48	84.70	84.90	84.90	-3.90	2	384
09:24:48	84.70	84.90	84.70	-4.10	1	382
09:24:30	84.70	84.80	84.80	-4.00	1	381
09:24:00	84.70	85.00	84.70	-4.10	1	380
09:23:49	84.80	85.00	84.80	-4.00	1	379
09:23:18	84.80	85.00	85.00	-3.80	3	378
09:23:12	84.80	84.90	84.90	-3.90	1	375
09:23:11	84.80	85.00	84.80	-4.00	1	374
09:23:11	84.80	85.00	84.80	-4.00	1	373
09:23:04	85.10	85.20	85.00	-3.80	3	372
09:23:04	85.10	85.20	85.10	-3.70	3	369
09:23:04	85.10	85.20	85.10	-3.70	2	366
09:22:28	85.10	85.20	85.10	-3.70	1	364
09:21:44	84.90	85.10	85.10	-3.70	1	363
09:21:44	84.80	85.00	85.00	-3.80	10	362
09:20:47	84.90	85.10	84.90	-3.90	1	352
09:20:18	84.90	85.30	84.90	-3.90	1	351
09:19:48	84.90	85.30	85.30	-3.50	1	350
09:19:48	84.80	85.00	85.00	-3.80	2	349
09:19:46	84.70	84.90	84.90	-3.90	1	347
09:19:46	84.70	84.90	84.90	-3.90	1	346
09:19:00	84.60	84.90	84.90	-3.90	3	345
09:19:00	84.70	85.00	84.70	-4.10	2	342
09:18:29	84.70	85.00	84.70	-4.10	3	340
09:18:29	84.70	84.90	84.90	-3.90	1	337
09:18:29	84.70	84.90	84.70	-4.10	1	336
09:18:25	84.90	85.00	84.90	-3.90	1	335
09:17:40	85.00	85.20	85.00	-3.80	1	334
09:16:55	85.00	85.30	85.00	-3.80	1	333
09:15:51	84.80	85.00	85.00	-3.80	1	332
09:15:51	84.60	84.70	84.70	-4.10	7	331
09:15:51	84.80	85.00	84.70	-4.10	2	324
09:15:51	84.80	85.00	84.80	-4.00	1	322
09:15:14	84.70	85.10	84.70	-4.10	1	321
09:15:13	84.80	85.20	84.80	-4.00	1	320
09:14:54	84.80	85.00	85.00	-3.80	3	319
09:14:54	84.80	85.10	85.10	-3.70	1	316
09:14:32	84.90	85.20	84.90	-3.90	1	315
09:14:30	84.70	85.00	85.00	-3.80	1	314
09:14:30	84.90	85.00	84.90	-3.90	1	313
09:14:09	84.90	85.20	84.90	-3.90	2	312
09:14:04	84.90	85.00	85.00	-3.80	1	310
09:14:03	84.80	85.10	85.10	-3.70	3	309
09:14:03	85.00	85.10	85.00	-3.80	1	306
09:14:00	85.00	85.20	85.00	-3.80	1	305
09:13:39	85.20	85.30	85.20	-3.60	6	304
09:13:39	85.20	85.30	85.30	-3.50	1	298
09:13:23	85.30	85.40	85.30	-3.50	1	297
09:13:23	85.30	85.40	85.30	-3.50	1	296
09:13:23	85.20	85.30	85.30	-3.50	1	295
09:12:38	84.60	85.00	84.60	-4.20	1	294
09:12:37	84.60	84.80	84.80	-4.00	1	293
09:12:33	84.70	84.80	84.70	-4.10	1	292
09:12:17	84.70	85.00	84.70	-4.10	1	291
09:12:02	84.50	84.70	84.70	-4.10	3	290
09:12:02	84.50	84.70	84.70	-4.10	1	287
09:11:53	84.60	84.70	84.60	-4.20	4	286
09:11:46	84.70	84.90	84.70	-4.10	2	282
09:10:57	84.70	85.10	84.70	-4.10	1	280
09:10:35	84.40	84.50	84.50	-4.30	1	279
09:10:29	84.60	85.10	84.60	-4.20	1	278
09:10:03	84.10	84.60	84.60	-4.20	3	277
09:10:01	84.00	84.50	84.50	-4.30	5	274
09:09:57	84.00	84.40	84.00	-4.80	1	269
09:09:55	84.10	84.60	84.10	-4.70	1	268
09:09:51	84.50	84.80	84.50	-4.30	1	267
09:09:30	84.00	84.40	84.40	-4.40	3	266
09:09:08	83.90	84.00	84.00	-4.80	1	263
09:09:06	83.80	84.00	84.00	-4.80	6	262
09:08:59	83.80	84.00	83.80	-5.00	1	256
09:08:42	83.70	83.80	83.80	-5.00	5	255
09:08:41	83.70	84.00	84.00	-4.80	1	250
09:08:40	83.70	84.00	83.70	-5.10	1	249
09:08:39	83.80	84.00	83.80	-5.00	1	248
09:08:39	83.80	84.00	84.00	-4.80	1	247
09:08:15	83.90	84.00	84.00	-4.80	1	246
09:08:12	83.90	84.00	84.00	-4.80	1	245
09:08:06	83.90	84.00	84.00	-4.80	1	244
09:08:02	83.80	84.10	84.10	-4.70	2	243
09:08:02	83.70	84.00	84.00	-4.80	2	241
09:07:56	83.70	84.10	83.70	-5.10	1	239
09:07:53	83.60	84.00	84.00	-4.80	1	238
09:07:51	83.50	83.90	83.80	-5.00	5	237
09:07:12	83.70	84.00	83.70	-5.10	1	232
09:07:09	84.00	84.10	84.00	-4.80	1	231
09:07:09	84.00	84.10	84.00	-4.80	1	230
09:07:06	84.00	84.20	84.00	-4.80	1	229
09:07:06	84.00	84.30	84.00	-4.80	1	228
09:06:50	84.10	84.30	84.10	-4.70	1	227
09:06:50	84.10	84.40	84.10	-4.70	1	226
09:06:50	84.20	84.50	84.10	-4.70	1	225
09:06:50	84.20	84.50	84.20	-4.60	1	224
09:06:33	84.10	84.40	84.40	-4.40	1	223
09:06:27	84.20	84.40	84.20	-4.60	1	222
09:06:10	84.00	84.20	84.20	-4.60	1	221
09:06:10	85.10	85.30	84.10	-4.70	1	220
09:06:10	85.10	85.30	84.20	-4.60	1	219
09:05:41	85.20	85.40	85.10	-3.70	1	218
09:05:41	85.20	85.40	85.20	-3.60	1	217
09:05:35	85.30	85.50	85.30	-3.50	1	216
09:05:34	85.40	85.50	85.40	-3.40	1	215
09:05:34	85.30	85.50	85.30	-3.50	6	214
09:05:34	85.30	85.60	85.30	-3.50	3	208
09:05:26	85.50	85.80	85.50	-3.30	5	205
09:05:26	85.60	85.90	85.50	-3.30	4	200
09:05:26	85.60	85.90	85.60	-3.20	1	196
09:05:15	85.60	85.90	85.60	-3.20	2	195
09:05:13	85.70	86.00	85.70	-3.10	1	193
09:05:13	85.60	85.80	85.80	-3.00	2	192
09:05:13	85.50	85.70	85.70	-3.10	2	190
09:05:07	85.50	85.70	85.50	-3.30	1	188
09:05:05	85.60	85.70	85.60	-3.20	1	187
09:05:05	85.60	85.70	85.60	-3.20	1	186
09:04:59	85.60	85.70	85.70	-3.10	1	185
09:04:59	85.60	85.70	85.70	-3.10	1	184
09:04:56	85.60	85.70	85.60	-3.20	1	183
09:04:56	85.60	85.70	85.60	-3.20	1	182
09:04:52	85.60	85.80	85.60	-3.20	1	181
09:04:43	85.70	85.80	85.70	-3.10	1	180
09:04:41	85.60	85.70	85.70	-3.10	1	179
09:04:35	85.70	85.80	85.70	-3.10	1	178
09:04:30	85.80	85.90	85.80	-3.00	1	177
09:04:17	85.70	85.80	85.80	-3.00	1	176
09:04:15	85.90	86.00	85.90	-2.90	1	175
09:04:01	86.00	86.10	86.00	-2.80	1	174
09:03:54	85.70	85.90	85.90	-2.90	3	173
09:03:50	85.70	86.00	86.00	-2.80	1	170
09:03:41	86.00	86.20	85.80	-3.00	3	169
09:03:41	86.00	86.20	85.90	-2.90	1	166
09:03:41	86.00	86.20	86.00	-2.80	1	165
09:03:35	86.00	86.20	86.00	-2.80	4	164
09:03:35	86.00	86.20	86.00	-2.80	1	160
09:03:31	86.00	86.10	86.10	-2.70	1	159
09:03:00	86.00	86.30	86.30	-2.50	5	158
09:03:00	86.00	86.30	86.30	-2.50	4	153
09:03:00	86.20	86.40	86.20	-2.60	1	149
09:03:00	86.20	86.40	86.20	-2.60	1	148
09:02:57	86.20	86.40	86.20	-2.60	1	147
09:02:51	86.50	86.80	86.50	-2.30	1	146
09:02:45	86.20	86.50	87.00	-1.80	1	145
09:02:45	86.20	86.50	86.90	-1.90	3	144
09:02:45	86.20	86.50	86.80	-2.00	3	141
09:02:45	86.20	86.50	86.70	-2.10	1	138
09:02:45	86.20	86.50	86.50	-2.30	2	137
09:02:26	86.20	86.70	86.20	-2.60	1	135
09:02:24	86.00	86.30	86.30	-2.50	1	134
09:02:21	85.90	86.10	86.10	-2.70	1	133
09:02:19	85.90	86.00	86.00	-2.80	1	132
09:02:19	85.90	86.00	86.00	-2.80	1	131
09:02:13	85.90	86.00	86.00	-2.80	1	130
09:02:13	85.90	86.00	86.00	-2.80	1	129
09:01:57	85.90	86.00	86.00	-2.80	1	128
09:01:48	85.80	86.00	86.00	-2.80	5	127
09:01:36	85.80	86.00	86.00	-2.80	1	122
09:01:36	85.80	86.00	86.00	-2.80	6	121
09:01:35	85.90	86.00	85.90	-2.90	1	115
09:01:22	86.00	86.20	86.00	-2.80	1	114
09:01:07	85.70	85.80	85.80	-3.00	2	113
09:01:07	86.00	86.30	85.80	-3.00	3	111
09:01:07	86.00	86.30	85.90	-2.90	2	108
09:01:07	86.00	86.30	86.00	-2.80	1	106
09:00:36	85.80	86.60	85.80	-3.00	1	105
09:00:28	85.80	86.70	85.80	-3.00	2	104
09:00:13	85.80	86.50	85.80	-3.00	1	102
09:00:13	85.80	86.70	85.80	-3.00	3	101
09:00:13	86.20	86.70	86.00	-2.80	6	98
09:00:13	86.20	86.70	86.20	-2.60	2	92
09:00:08	--	--	86.20	-2.60	35	90

　

其他人也逛...

MyCard 3000點虛擬點數卡

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

OMRON歐姆龍體重體脂計HBF-702T

Samsung Galaxy S26 Ultra (12G/512G)

Samsung Galaxy A57 5G (12G/256G)

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

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

MyCard 2000點虛擬點數卡

MyCard 5000點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

MyCard 3290點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

【台股盤中】大跌逾2000點　AI...

回任國泰世華銀董事長　陳祖培...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤後焦點】台積電跌破季線　...
‧數發部網路詐騙通報破百萬　下...
‧萬勝發科技擬7/22登興櫃　前5月...

加密貨幣

比特幣BTC	62871.34	-1,841.96	-2.85%
以太幣ETH	1829.88	-87.10	-4.54%
瑞波幣XRP	1.09	-0.02	-2.05%
比特幣現金BCH	222.78	-0.37	-0.17%
萊特幣LTC	44.44	-0.68	-1.51%
卡達幣ADA	0.160324	0.00	-2.89%
波場幣TRX	0.322053	0.00	-0.70%
恆星幣XLM	0.183234	-0.01	-2.68%

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。