最新[公告] 合騏*:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」熱門今彩539第115114期　頭獎槓龜

更新報價

佳　邦 (6284) 電子零組件業上櫃華新集團

81.50 ▲+0.50 +0.62% 1.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,209	81.50	1	81.60	3	82.00	84.20	80.30	81.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	81.50	81.60	81.50	+0.50	1	2209
13:30:00	81.50	81.60	81.50	+0.50	66	2208
13:24:24	81.70	81.80	81.70	+0.70	2	2142
13:24:18	81.70	81.80	81.70	+0.70	1	2140
13:23:55	81.50	81.80	81.80	+0.80	1	2139
13:22:07	81.40	81.80	81.80	+0.80	1	2138
13:21:22	81.30	81.80	81.30	+0.30	3	2137
13:21:18	81.30	81.80	81.30	+0.30	1	2134
13:20:53	81.30	81.50	81.50	+0.50	5	2133
13:20:00	81.60	81.80	81.30	+0.30	5	2128
13:20:00	81.60	81.80	81.40	+0.40	6	2123
13:20:00	81.60	81.80	81.50	+0.50	5	2117
13:20:00	81.60	81.80	81.60	+0.60	5	2112
13:19:28	81.60	81.70	81.70	+0.70	1	2107
13:19:13	81.60	81.70	81.60	+0.60	1	2106
13:18:32	81.60	81.70	81.70	+0.70	1	2105
13:18:32	81.60	81.70	81.70	+0.70	1	2104
13:18:31	81.60	81.70	81.70	+0.70	2	2103
13:18:30	81.50	81.60	81.60	+0.60	12	2101
13:17:59	81.50	81.60	81.60	+0.60	1	2089
13:17:53	81.50	81.60	81.60	+0.60	1	2088
13:16:59	81.50	81.60	81.50	+0.50	1	2087
13:16:41	81.50	81.60	81.60	+0.60	1	2086
13:16:16	81.50	81.60	81.50	+0.50	1	2085
13:15:21	81.50	81.60	81.60	+0.60	1	2084
13:15:11	81.50	81.60	81.50	+0.50	4	2083
13:14:57	81.50	81.60	81.50	+0.50	1	2079
13:13:05	81.40	81.60	81.60	+0.60	1	2078
13:12:45	81.50	81.60	81.50	+0.50	2	2077
13:12:21	81.50	81.60	81.50	+0.50	2	2075
13:12:08	81.50	81.60	81.60	+0.60	1	2073
13:12:07	81.50	81.60	81.50	+0.50	2	2072
13:11:45	81.60	81.80	81.60	+0.60	6	2070
13:11:27	81.70	81.80	81.70	+0.70	2	2064
13:11:11	81.70	81.80	81.80	+0.80	1	2062
13:11:02	81.70	81.80	81.70	+0.70	2	2061
13:10:29	81.80	81.90	81.80	+0.80	4	2059
13:08:55	81.80	81.90	81.80	+0.80	1	2055
13:06:40	81.80	81.90	81.90	+0.90	1	2054
13:06:34	81.80	81.90	81.80	+0.80	1	2053
13:06:34	81.80	81.90	81.90	+0.90	1	2052
13:06:05	81.80	81.90	81.80	+0.80	2	2051
13:05:28	81.80	81.90	81.80	+0.80	2	2049
13:04:13	81.80	81.90	81.80	+0.80	1	2047
13:03:45	81.80	81.90	81.80	+0.80	1	2046
13:00:18	81.90	82.00	81.90	+0.90	1	2045
12:59:51	81.90	82.00	81.90	+0.90	1	2044
12:59:32	81.80	82.00	81.80	+0.80	1	2043
12:59:13	81.80	82.00	81.80	+0.80	1	2042
12:58:18	81.90	82.00	82.00	+1.00	3	2041
12:56:47	81.90	82.00	81.90	+0.90	1	2038
12:54:32	82.00	82.10	82.00	+1.00	1	2037
12:53:20	81.90	82.00	82.00	+1.00	2	2036
12:52:31	81.90	82.00	81.90	+0.90	1	2034
12:52:05	81.90	82.00	81.90	+0.90	1	2033
12:52:01	81.90	82.00	82.00	+1.00	1	2032
12:51:25	81.90	82.00	81.90	+0.90	1	2031
12:49:46	81.90	82.00	82.00	+1.00	1	2030
12:48:34	82.00	82.20	82.00	+1.00	1	2029
12:48:31	82.00	82.20	82.00	+1.00	1	2028
12:48:29	82.00	82.10	82.10	+1.10	10	2027
12:48:11	82.00	82.10	82.00	+1.00	1	2017
12:46:48	81.90	82.00	82.00	+1.00	1	2016
12:46:09	81.90	82.00	82.00	+1.00	1	2015
12:45:03	81.90	82.00	81.90	+0.90	1	2014
12:44:37	81.90	82.00	81.90	+0.90	1	2013
12:43:29	81.90	82.10	81.90	+0.90	1	2012
12:42:45	81.80	82.00	82.00	+1.00	5	2011
12:41:03	81.90	82.10	81.90	+0.90	1	2006
12:40:21	81.90	82.00	82.00	+1.00	1	2005
12:40:13	81.90	82.10	81.90	+0.90	1	2004
12:38:56	82.30	82.40	82.00	+1.00	12	2003
12:38:56	82.30	82.40	82.10	+1.10	3	1991
12:38:56	82.30	82.40	82.20	+1.20	4	1988
12:38:56	82.30	82.40	82.30	+1.30	4	1984
12:35:06	82.50	82.70	82.50	+1.50	1	1980
12:33:22	82.40	82.70	82.70	+1.70	1	1979
12:33:08	82.50	82.70	82.50	+1.50	3	1978
12:32:16	82.50	82.70	82.70	+1.70	1	1975
12:31:41	82.60	82.80	82.80	+1.80	2	1974
12:31:40	82.50	82.70	82.70	+1.70	1	1972
12:31:40	82.70	82.80	82.70	+1.70	2	1971
12:31:28	82.50	82.70	82.70	+1.70	1	1969
12:31:02	82.50	82.70	82.70	+1.70	14	1968
12:31:02	82.40	82.60	82.60	+1.60	6	1954
12:30:58	82.30	82.50	82.50	+1.50	10	1948
12:30:46	82.20	82.40	82.40	+1.40	4	1938
12:30:24	82.30	82.40	82.30	+1.30	2	1934
12:30:02	82.20	82.30	82.30	+1.30	1	1932
12:29:01	82.20	82.40	82.20	+1.20	1	1931
12:27:45	82.20	82.40	82.20	+1.20	2	1930
12:25:25	82.20	82.50	82.50	+1.50	1	1928
12:24:28	82.40	82.50	82.40	+1.40	2	1927
12:24:28	82.40	82.50	82.40	+1.40	2	1925
12:23:28	82.40	82.50	82.40	+1.40	1	1923
12:22:13	82.20	82.40	82.40	+1.40	1	1922
12:20:26	82.20	82.40	82.40	+1.40	1	1921
12:19:46	82.10	82.20	82.20	+1.20	6	1920
12:17:19	82.10	82.20	82.10	+1.10	1	1914
12:15:55	82.10	82.20	82.10	+1.10	1	1913
12:15:52	82.10	82.20	82.10	+1.10	1	1912
12:15:38	82.10	82.20	82.10	+1.10	1	1911
12:11:39	82.20	82.40	82.20	+1.20	1	1910
12:10:49	82.20	82.40	82.20	+1.20	1	1909
12:10:46	82.30	82.40	82.30	+1.30	1	1908
12:09:59	82.30	82.40	82.30	+1.30	1	1907
12:09:32	82.30	82.40	82.30	+1.30	1	1906
12:09:13	82.30	82.40	82.30	+1.30	1	1905
12:08:45	82.30	82.50	82.30	+1.30	1	1904
12:08:07	82.30	82.50	82.30	+1.30	1	1903
12:07:20	82.30	82.50	82.30	+1.30	1	1902
12:06:34	82.30	82.40	82.30	+1.30	1	1901
12:06:19	82.40	82.50	82.40	+1.40	1	1900
12:06:19	82.40	82.50	82.40	+1.40	2	1899
12:06:19	82.40	82.50	82.40	+1.40	1	1897
12:05:46	82.40	82.50	82.40	+1.40	1	1896
12:04:55	82.40	82.60	82.40	+1.40	1	1895
12:04:55	82.40	82.60	82.40	+1.40	1	1894
12:04:12	82.40	82.60	82.40	+1.40	1	1893
12:03:31	82.40	82.60	82.40	+1.40	2	1892
12:03:24	82.40	82.60	82.40	+1.40	1	1890
12:03:24	82.40	82.60	82.40	+1.40	1	1889
12:02:30	82.40	82.50	82.40	+1.40	1	1888
12:02:11	82.40	82.50	82.50	+1.50	1	1887
12:02:10	82.40	82.50	82.40	+1.40	1	1886
12:01:32	82.40	82.60	82.40	+1.40	1	1885
12:01:05	82.40	82.50	82.50	+1.50	1	1884
12:00:53	82.40	82.60	82.40	+1.40	1	1883
12:00:36	82.40	82.50	82.50	+1.50	1	1882
12:00:23	82.50	82.60	82.50	+1.50	1	1881
12:00:15	82.40	82.60	82.40	+1.40	1	1880
11:59:48	82.50	82.60	82.50	+1.50	1	1879
11:59:38	82.40	82.50	82.50	+1.50	1	1878
11:59:34	82.40	82.60	82.40	+1.40	1	1877
11:59:34	82.40	82.60	82.40	+1.40	1	1876
11:58:59	82.40	82.60	82.40	+1.40	1	1875
11:58:21	82.40	82.60	82.40	+1.40	1	1874
11:58:05	82.40	82.50	82.50	+1.50	2	1873
11:57:53	82.40	82.50	82.40	+1.40	1	1871
11:57:42	82.40	82.50	82.40	+1.40	1	1870
11:57:14	82.40	82.60	82.40	+1.40	1	1869
11:57:08	82.40	82.60	82.40	+1.40	1	1868
11:56:09	82.40	82.60	82.40	+1.40	1	1867
11:55:31	82.40	82.60	82.40	+1.40	1	1866
11:55:03	82.50	82.60	82.50	+1.50	1	1865
11:54:52	82.50	82.60	82.50	+1.50	2	1864
11:54:49	82.50	82.60	82.50	+1.50	1	1862
11:53:23	82.40	82.50	82.50	+1.50	2	1861
11:52:52	82.40	82.50	82.50	+1.50	2	1859
11:51:59	82.40	82.50	82.50	+1.50	1	1857
11:51:46	82.40	82.50	82.50	+1.50	2	1856
11:50:38	82.40	82.50	82.50	+1.50	3	1854
11:49:40	82.50	82.60	82.50	+1.50	6	1851
11:49:34	82.50	82.70	82.50	+1.50	1	1845
11:48:40	82.60	82.70	82.60	+1.60	1	1844
11:47:26	82.50	82.60	82.70	+1.70	1	1843
11:47:26	82.50	82.60	82.60	+1.60	1	1842
11:43:51	82.50	82.70	82.70	+1.70	4	1841
11:39:15	82.50	82.70	82.70	+1.70	2	1837
11:39:14	82.50	82.70	82.70	+1.70	3	1835
11:39:07	82.50	82.60	82.60	+1.60	2	1832
11:39:07	82.50	82.60	82.60	+1.60	4	1830
11:31:51	82.50	82.60	82.60	+1.60	3	1826
11:30:19	82.40	82.60	82.40	+1.40	1	1823
11:28:34	82.40	82.50	82.50	+1.50	1	1822
11:28:25	82.40	82.50	82.50	+1.50	1	1821
11:28:11	82.40	82.50	82.50	+1.50	1	1820
11:27:04	82.50	82.60	82.50	+1.50	1	1819
11:26:09	82.40	82.50	82.50	+1.50	1	1818
11:24:25	82.40	82.60	82.60	+1.60	1	1817
11:22:45	82.50	82.80	82.50	+1.50	1	1816
11:20:41	82.60	82.80	82.50	+1.50	2	1815
11:20:41	82.60	82.80	82.60	+1.60	2	1813
11:20:37	82.60	82.70	82.70	+1.70	8	1811
11:20:37	82.50	82.60	82.60	+1.60	2	1803
11:20:34	82.40	82.50	82.50	+1.50	2	1801
11:19:08	82.40	82.50	82.50	+1.50	1	1799
11:18:42	82.50	82.60	82.50	+1.50	1	1798
11:18:39	82.40	82.50	82.50	+1.50	6	1797
11:18:02	82.40	82.50	82.40	+1.40	1	1791
11:16:46	82.40	82.70	82.40	+1.40	1	1790
11:16:41	82.40	82.70	82.40	+1.40	1	1789
11:16:39	82.50	82.70	82.50	+1.50	2	1788
11:15:09	82.50	82.60	82.60	+1.60	1	1786
11:15:08	82.40	82.50	82.50	+1.50	7	1785
11:14:29	82.50	82.60	82.50	+1.50	4	1778
11:10:04	82.70	82.80	82.70	+1.70	2	1774
11:09:52	82.60	82.70	82.70	+1.70	2	1772
11:08:44	82.60	82.70	82.70	+1.70	1	1770
11:08:15	82.50	82.60	82.60	+1.60	1	1769
11:07:19	82.50	82.60	82.60	+1.60	1	1768
11:07:04	82.30	82.50	82.50	+1.50	2	1767
11:06:50	82.10	82.40	82.40	+1.40	2	1765
11:06:49	82.10	82.30	82.30	+1.30	1	1763
11:06:48	82.10	82.30	82.30	+1.30	3	1762
11:05:37	82.10	82.30	82.30	+1.30	4	1759
11:04:58	82.10	82.30	82.30	+1.30	2	1755
11:03:59	82.10	82.30	82.30	+1.30	2	1753
10:58:19	82.10	82.30	82.30	+1.30	1	1751
10:56:38	82.30	82.40	82.30	+1.30	1	1750
10:56:38	82.30	82.40	82.40	+1.40	1	1749
10:55:31	82.30	82.40	82.40	+1.40	3	1748
10:54:46	82.10	82.20	82.20	+1.20	3	1745
10:54:28	82.10	82.20	82.10	+1.10	1	1742
10:53:21	82.10	82.20	82.20	+1.20	1	1741
10:52:57	82.10	82.30	82.30	+1.30	1	1740
10:51:55	82.10	82.20	82.20	+1.20	1	1739
10:49:07	82.30	82.40	82.30	+1.30	1	1738
10:49:07	82.30	82.40	82.30	+1.30	1	1737
10:48:58	82.30	82.40	82.30	+1.30	1	1736
10:48:19	82.00	82.10	82.20	+1.20	1	1735
10:48:19	82.00	82.10	82.10	+1.10	1	1734
10:48:07	82.00	82.20	82.20	+1.20	1	1733
10:47:48	82.00	82.10	82.10	+1.10	1	1732
10:47:44	82.00	82.10	82.10	+1.10	1	1731
10:47:44	82.00	82.10	82.10	+1.10	2	1730
10:47:44	81.80	81.90	82.00	+1.00	11	1728
10:47:44	81.80	81.90	81.90	+0.90	1	1717
10:47:31	81.80	81.90	81.80	+0.80	1	1716
10:46:06	81.60	81.80	81.80	+0.80	1	1715
10:46:06	81.60	81.80	81.80	+0.80	1	1714
10:46:05	81.60	81.80	81.80	+0.80	1	1713
10:45:10	81.60	81.70	81.70	+0.70	1	1712
10:43:58	81.60	81.70	81.60	+0.60	1	1711
10:43:50	81.60	81.80	81.60	+0.60	1	1710
10:43:29	81.60	81.90	81.60	+0.60	1	1709
10:42:43	81.70	81.90	81.70	+0.70	1	1708
10:42:23	81.80	82.00	81.80	+0.80	1	1707
10:41:59	81.90	82.00	81.90	+0.90	1	1706
10:41:59	81.90	82.00	82.00	+1.00	1	1705
10:41:28	81.90	82.00	81.90	+0.90	1	1704
10:39:31	81.60	81.90	81.90	+0.90	3	1703
10:37:14	81.80	81.90	81.80	+0.80	5	1700
10:35:33	81.60	81.90	81.90	+0.90	3	1695
10:35:21	81.60	81.90	81.90	+0.90	2	1692
10:34:39	81.60	81.80	81.80	+0.80	1	1690
10:34:12	81.50	81.60	81.60	+0.60	2	1689
10:34:12	81.40	81.50	81.50	+0.50	3	1687
10:34:12	81.40	81.50	81.50	+0.50	2	1684
10:33:06	81.30	81.50	81.30	+0.30	1	1682
10:31:55	81.20	81.30	81.30	+0.30	2	1681
10:31:25	81.20	81.30	81.30	+0.30	1	1679
10:29:59	81.30	81.50	81.20	+0.20	3	1678
10:29:59	81.30	81.50	81.30	+0.30	1	1675
10:28:53	81.00	81.10	81.10	+0.10	1	1674
10:28:53	81.00	81.10	81.10	+0.10	2	1673
10:27:28	81.00	81.10	81.00	0	1	1671
10:27:28	81.00	81.10	81.00	0	1	1670
10:27:28	81.00	81.10	81.00	0	1	1669
10:27:09	80.80	81.00	81.00	0	3	1668
10:27:09	80.80	81.00	80.80	-0.20	1	1665
10:27:09	81.00	81.20	81.00	0	3	1664
10:26:47	81.10	81.30	81.10	+0.10	3	1661
10:26:47	81.10	81.40	81.10	+0.10	1	1658
10:26:37	81.10	81.30	81.30	+0.30	1	1657
10:26:31	81.30	81.40	81.30	+0.30	1	1656
10:26:25	81.10	81.30	81.30	+0.30	1	1655
10:26:18	81.10	81.30	81.30	+0.30	7	1654
10:26:18	81.20	81.40	81.20	+0.20	4	1647
10:26:18	81.20	81.40	81.20	+0.20	3	1643
10:26:18	81.40	81.50	81.40	+0.40	1	1640
10:26:18	81.50	81.60	81.50	+0.50	10	1639
10:26:07	81.50	81.60	81.60	+0.60	1	1629
10:26:06	81.50	81.60	81.60	+0.60	1	1628
10:25:56	81.60	81.70	81.60	+0.60	1	1627
10:25:31	81.30	81.60	81.60	+0.60	3	1626
10:25:27	81.20	81.40	81.40	+0.40	4	1623
10:25:12	81.10	81.20	81.20	+0.20	1	1619
10:25:12	81.10	81.20	81.10	+0.10	1	1618
10:24:35	81.00	81.20	81.20	+0.20	1	1617
10:23:56	80.80	81.20	80.80	-0.20	2	1616
10:23:55	80.40	80.70	80.70	-0.30	8	1614
10:23:18	80.30	80.50	80.50	-0.50	6	1606
10:23:16	80.30	80.40	80.40	-0.60	2	1600
10:23:16	80.30	80.40	80.40	-0.60	1	1598
10:23:16	80.30	80.40	80.40	-0.60	1	1597
10:23:16	80.30	80.40	80.40	-0.60	1	1596
10:23:16	80.30	80.50	80.50	-0.50	2	1595
10:23:16	80.30	80.50	80.50	-0.50	2	1593
10:23:16	80.30	80.40	80.40	-0.60	1	1591
10:23:16	80.20	80.50	80.50	-0.50	1	1590
10:22:56	80.40	80.50	80.40	-0.60	1	1589
10:22:50	80.20	80.40	80.40	-0.60	1	1588
10:22:45	80.50	80.60	80.50	-0.50	1	1587
10:22:45	80.20	80.50	80.50	-0.50	1	1586
10:22:39	80.50	80.70	80.30	-0.70	1	1585
10:22:39	80.50	80.70	80.50	-0.50	1	1584
10:22:36	80.50	80.70	80.50	-0.50	1	1583
10:22:25	80.60	80.70	80.60	-0.40	1	1582
10:22:11	80.60	80.80	80.60	-0.40	1	1581
10:22:10	80.80	80.90	80.80	-0.20	4	1580
10:22:10	80.80	80.90	80.80	-0.20	1	1576
10:22:09	80.80	80.90	80.80	-0.20	1	1575
10:21:17	81.10	81.40	81.10	+0.10	1	1574
10:21:15	81.10	81.40	81.10	+0.10	1	1573
10:21:06	81.10	81.40	81.10	+0.10	3	1572
10:20:51	81.10	81.40	81.10	+0.10	3	1569
10:20:49	81.10	81.30	81.30	+0.30	1	1566
10:20:46	81.00	81.20	81.20	+0.20	3	1565
10:20:37	81.00	81.10	81.10	+0.10	1	1562
10:20:36	81.00	81.10	81.10	+0.10	1	1561
10:20:36	81.00	81.20	81.00	0	1	1560
10:20:35	81.00	81.20	81.00	0	1	1559
10:20:34	81.00	81.10	81.10	+0.10	2	1558
10:20:34	81.00	81.10	81.10	+0.10	1	1556
10:20:32	81.00	81.10	81.00	0	1	1555
10:20:30	81.00	81.10	81.00	0	1	1554
10:20:28	81.00	81.10	81.00	0	2	1553
10:20:27	81.00	81.10	81.00	0	1	1551
10:20:09	81.00	81.10	81.00	0	1	1550
10:20:00	81.10	81.20	81.10	+0.10	5	1549
10:19:24	81.20	81.40	81.20	+0.20	1	1544
10:19:00	81.40	81.60	81.40	+0.40	1	1543
10:19:00	81.50	81.60	81.50	+0.50	12	1542
10:18:53	81.60	81.70	81.60	+0.60	2	1530
10:18:27	81.60	81.70	81.60	+0.60	1	1528
10:18:15	81.60	81.70	81.70	+0.70	1	1527
10:18:06	81.70	81.80	81.70	+0.70	2	1526
10:18:06	81.70	81.80	81.70	+0.70	2	1524
10:18:04	81.70	81.80	81.70	+0.70	1	1522
10:18:02	81.70	81.80	81.70	+0.70	1	1521
10:17:56	81.70	81.80	81.70	+0.70	1	1520
10:17:49	81.70	81.80	81.70	+0.70	1	1519
10:17:41	81.70	81.80	81.70	+0.70	1	1518
10:17:39	81.70	81.80	81.70	+0.70	1	1517
10:17:35	81.70	81.80	81.70	+0.70	1	1516
10:17:23	81.70	81.80	81.70	+0.70	1	1515
10:17:15	81.80	81.90	81.80	+0.80	8	1514
10:14:15	81.80	82.00	82.00	+1.00	1	1506
10:13:52	81.70	82.00	81.70	+0.70	1	1505
10:13:46	81.70	81.80	81.80	+0.80	1	1504
10:13:32	81.60	81.80	81.80	+0.80	1	1503
10:13:20	81.70	81.80	81.70	+0.70	1	1502
10:13:09	81.80	81.90	81.80	+0.80	1	1501
10:13:09	81.90	82.00	81.90	+0.90	2	1500
10:13:09	81.90	82.10	81.90	+0.90	1	1498
10:13:09	82.00	82.10	82.00	+1.00	5	1497
10:13:09	82.00	82.10	82.00	+1.00	1	1492
10:13:09	82.00	82.10	82.00	+1.00	1	1491
10:13:09	82.00	82.10	82.00	+1.00	5	1490
10:13:06	82.00	82.20	82.00	+1.00	2	1485
10:12:50	82.10	82.20	82.10	+1.10	6	1483
10:12:35	82.20	82.30	82.20	+1.20	1	1477
10:12:35	82.20	82.30	82.20	+1.20	4	1476
10:12:00	82.30	82.40	82.30	+1.30	2	1472
10:10:42	82.40	82.50	82.40	+1.40	1	1470
10:10:09	82.40	82.50	82.40	+1.40	1	1469
10:09:46	82.40	82.50	82.50	+1.50	2	1468
10:07:32	82.50	82.60	82.60	+1.60	1	1466
10:07:32	82.50	82.60	82.60	+1.60	1	1465
10:07:32	82.30	82.40	82.50	+1.50	1	1464
10:07:32	82.30	82.40	82.40	+1.40	2	1463
10:07:21	82.30	82.40	82.30	+1.30	2	1461
10:05:58	82.30	82.50	82.50	+1.50	1	1459
10:05:01	82.20	82.50	82.50	+1.50	1	1458
10:04:47	82.40	82.50	82.40	+1.40	1	1457
10:04:39	82.30	82.60	82.30	+1.30	1	1456
10:04:28	82.40	82.60	82.20	+1.20	1	1455
10:04:28	82.40	82.60	82.30	+1.30	2	1454
10:04:28	82.40	82.60	82.40	+1.40	2	1452
10:03:45	82.30	82.40	82.40	+1.40	1	1450
10:03:44	82.30	82.40	82.40	+1.40	1	1449
10:03:27	82.40	82.60	82.40	+1.40	1	1448
10:03:07	82.50	82.70	82.40	+1.40	3	1447
10:03:07	82.50	82.70	82.50	+1.50	2	1444
10:02:33	82.70	82.80	82.70	+1.70	10	1442
10:02:18	82.50	82.70	82.70	+1.70	1	1432
10:01:57	82.50	82.80	82.50	+1.50	1	1431
10:01:41	82.50	82.70	82.70	+1.70	1	1430
10:01:16	82.50	82.80	82.50	+1.50	1	1429
10:01:02	82.50	82.70	82.50	+1.50	1	1428
10:01:02	82.60	82.80	82.60	+1.60	1	1427
10:01:02	82.60	82.70	82.70	+1.70	1	1426
10:00:05	82.80	82.90	82.80	+1.80	1	1425
10:00:05	82.80	82.90	82.80	+1.80	8	1424
10:00:05	82.80	82.90	82.80	+1.80	1	1416
09:59:37	82.80	82.90	82.80	+1.80	2	1415
09:59:32	82.80	83.00	82.80	+1.80	1	1413
09:59:06	82.90	83.00	82.90	+1.90	1	1412
09:59:06	83.00	83.10	83.00	+2.00	12	1411
09:59:06	83.00	83.10	83.00	+2.00	5	1399
09:59:06	83.00	83.20	83.00	+2.00	10	1394
09:58:38	83.00	83.20	83.00	+2.00	1	1384
09:58:35	83.00	83.20	83.00	+2.00	2	1383
09:58:17	83.00	83.20	83.00	+2.00	4	1381
09:58:02	83.00	83.10	83.00	+2.00	1	1377
09:57:54	83.10	83.20	83.10	+2.10	1	1376
09:57:45	83.20	83.30	83.20	+2.20	1	1375
09:57:44	83.20	83.30	83.20	+2.20	1	1374
09:57:37	83.30	83.50	83.30	+2.30	1	1373
09:57:37	83.30	83.60	83.30	+2.30	2	1372
09:57:37	83.40	83.60	83.40	+2.40	1	1370
09:56:38	83.30	83.50	83.50	+2.50	2	1369
09:56:14	83.50	83.70	83.50	+2.50	1	1367
09:55:28	83.30	83.50	83.50	+2.50	1	1366
09:55:23	83.30	83.40	83.40	+2.40	1	1365
09:55:23	83.20	83.30	83.30	+2.30	9	1364
09:55:23	83.30	83.40	83.30	+2.30	1	1355
09:55:04	83.30	83.50	83.30	+2.30	1	1354
09:54:54	83.50	83.70	83.50	+2.50	1	1353
09:54:50	83.50	83.70	83.50	+2.50	2	1352
09:54:36	83.50	83.70	83.50	+2.50	1	1350
09:54:29	83.60	83.70	83.60	+2.60	1	1349
09:53:55	83.90	84.00	83.90	+2.90	1	1348
09:53:34	83.70	83.90	83.90	+2.90	1	1347
09:53:34	83.60	83.90	83.90	+2.90	1	1346
09:53:31	83.60	83.80	83.80	+2.80	1	1345
09:53:25	83.80	83.90	83.80	+2.80	1	1344
09:53:24	83.80	84.00	84.00	+3.00	1	1343
09:53:12	83.90	84.00	83.90	+2.90	3	1342
09:52:59	83.90	84.00	84.00	+3.00	1	1339
09:52:43	84.00	84.10	84.00	+3.00	1	1338
09:52:40	84.00	84.10	84.00	+3.00	1	1337
09:52:27	84.00	84.10	84.00	+3.00	1	1336
09:52:18	83.90	84.10	84.10	+3.10	1	1335
09:52:18	83.90	84.10	84.10	+3.10	3	1334
09:51:52	83.90	84.10	84.10	+3.10	1	1331
09:51:43	83.90	84.10	84.10	+3.10	3	1330
09:51:38	84.00	84.10	84.00	+3.00	1	1327
09:51:35	84.00	84.10	84.10	+3.10	1	1326
09:51:34	84.00	84.10	84.10	+3.10	2	1325
09:51:34	84.10	84.20	84.10	+3.10	1	1323
09:51:30	84.10	84.20	84.20	+3.20	1	1322
09:51:24	84.10	84.20	84.10	+3.10	1	1321
09:51:24	84.10	84.20	84.20	+3.20	1	1320
09:51:19	84.10	84.20	84.10	+3.10	1	1319
09:51:16	84.10	84.20	84.20	+3.20	2	1318
09:51:16	84.10	84.20	84.20	+3.20	1	1316
09:51:15	84.00	84.10	84.10	+3.10	15	1315
09:51:12	84.00	84.10	84.10	+3.10	1	1300
09:51:12	84.00	84.10	84.10	+3.10	1	1299
09:51:06	83.70	84.00	84.00	+3.00	73	1298
09:51:06	83.70	83.90	83.90	+2.90	26	1225
09:51:06	83.60	83.80	83.80	+2.80	27	1199
09:51:06	83.50	83.70	83.70	+2.70	6	1172
09:51:06	83.40	83.60	83.60	+2.60	3	1166
09:51:06	83.40	83.60	83.60	+2.60	6	1163
09:51:05	83.30	83.50	83.50	+2.50	5	1157
09:50:11	83.40	83.50	83.50	+2.50	1	1152
09:50:11	83.30	83.40	83.40	+2.40	3	1151
09:50:07	83.30	83.40	83.30	+2.30	1	1148
09:49:56	83.20	83.30	83.30	+2.30	1	1147
09:49:41	83.20	83.30	83.30	+2.30	1	1146
09:49:41	83.20	83.30	83.30	+2.30	1	1145
09:49:40	83.30	83.40	83.30	+2.30	3	1144
09:48:45	83.30	83.40	83.30	+2.30	5	1141
09:48:36	83.40	83.60	83.40	+2.40	1	1136
09:48:36	83.50	83.60	83.50	+2.50	1	1135
09:48:26	83.50	83.60	83.60	+2.60	1	1134
09:48:26	83.30	83.50	83.50	+2.50	10	1133
09:47:30	83.40	83.50	83.40	+2.40	1	1123
09:47:03	83.20	83.40	83.40	+2.40	4	1122
09:47:02	83.10	83.30	83.30	+2.30	6	1118
09:46:28	83.00	83.20	83.20	+2.20	1	1112
09:46:18	83.00	83.20	83.20	+2.20	2	1111
09:46:16	83.00	83.20	83.00	+2.00	1	1109
09:46:09	83.00	83.10	83.10	+2.10	1	1108
09:45:54	83.00	83.10	83.10	+2.10	4	1107
09:45:54	82.90	83.00	83.00	+2.00	20	1103
09:45:45	82.90	83.10	82.90	+1.90	1	1083
09:45:44	82.90	83.10	82.90	+1.90	1	1082
09:45:40	82.90	83.00	83.00	+2.00	1	1081
09:45:40	82.80	83.00	82.80	+1.80	1	1080
09:45:39	82.80	82.90	82.90	+1.90	3	1079
09:45:24	82.80	82.90	82.70	+1.70	2	1076
09:45:24	82.80	82.90	82.80	+1.80	3	1074
09:45:23	82.80	82.90	82.90	+1.90	1	1071
09:45:14	82.90	83.10	82.90	+1.90	1	1070
09:45:04	82.90	83.10	82.90	+1.90	1	1069
09:44:53	82.80	83.10	82.80	+1.80	1	1068
09:44:52	82.80	83.10	82.80	+1.80	1	1067
09:44:03	82.90	83.20	82.80	+1.80	1	1066
09:44:03	82.90	83.20	82.90	+1.90	4	1065
09:43:55	82.80	83.00	83.00	+2.00	5	1061
09:43:51	82.70	82.90	82.90	+1.90	2	1056
09:43:47	82.60	82.80	82.80	+1.80	10	1054
09:43:34	82.80	82.90	82.80	+1.80	13	1044
09:43:32	82.80	82.90	82.80	+1.80	1	1031
09:43:27	82.80	82.90	82.80	+1.80	1	1030
09:43:18	82.80	82.90	82.80	+1.80	2	1029
09:43:11	82.80	82.90	82.80	+1.80	1	1027
09:43:09	82.80	82.90	82.80	+1.80	1	1026
09:42:58	82.80	82.90	82.80	+1.80	1	1025
09:42:55	82.80	82.90	82.90	+1.90	1	1024
09:42:55	82.80	82.90	82.80	+1.80	1	1023
09:42:37	82.90	83.00	82.90	+1.90	2	1022
09:42:37	82.90	83.00	82.90	+1.90	1	1020
09:42:37	82.90	83.00	82.90	+1.90	1	1019
09:42:37	82.90	83.00	82.90	+1.90	3	1018
09:42:36	83.00	83.10	83.00	+2.00	7	1015
09:42:36	83.00	83.10	83.00	+2.00	10	1008
09:42:31	83.10	83.30	83.10	+2.10	1	998
09:41:58	83.00	83.30	83.00	+2.00	1	997
09:41:25	83.30	83.40	83.30	+2.30	1	996
09:41:13	83.40	83.50	83.40	+2.40	2	995
09:40:47	83.30	83.40	83.40	+2.40	1	993
09:40:38	83.40	83.60	83.40	+2.40	2	992
09:40:20	83.40	83.50	83.50	+2.50	1	990
09:40:20	83.40	83.60	83.60	+2.60	3	989
09:40:20	83.30	83.50	83.50	+2.50	4	986
09:40:16	83.10	83.40	83.40	+2.40	4	982
09:40:16	83.10	83.30	83.30	+2.30	2	978
09:40:06	83.20	83.40	83.10	+2.10	1	976
09:40:06	83.20	83.40	83.20	+2.20	1	975
09:39:35	83.10	83.30	83.10	+2.10	1	974
09:39:34	83.00	83.20	83.20	+2.20	1	973
09:39:10	83.00	83.20	83.00	+2.00	1	972
09:39:07	83.00	83.20	83.00	+2.00	4	971
09:39:03	83.00	83.20	83.00	+2.00	1	967
09:39:01	83.00	83.20	83.20	+2.20	2	966
09:38:53	83.00	83.20	83.00	+2.00	1	964
09:38:27	83.00	83.20	83.00	+2.00	1	963
09:38:27	83.00	83.20	83.00	+2.00	1	962
09:38:26	83.00	83.20	83.00	+2.00	1	961
09:38:09	83.00	83.20	83.00	+2.00	1	960
09:37:55	83.20	83.30	83.20	+2.20	1	959
09:37:29	83.20	83.30	83.30	+2.30	1	958
09:37:28	83.20	83.40	83.20	+2.20	1	957
09:37:19	83.30	83.40	83.30	+2.30	1	956
09:37:18	83.30	83.40	83.30	+2.30	1	955
09:37:14	83.30	83.50	83.30	+2.30	1	954
09:37:12	83.30	83.50	83.30	+2.30	1	953
09:37:05	83.30	83.50	83.30	+2.30	1	952
09:36:54	83.30	83.40	83.50	+2.50	2	951
09:36:54	83.30	83.40	83.40	+2.40	1	949
09:36:53	83.40	83.50	83.30	+2.30	1	948
09:36:53	83.40	83.50	83.40	+2.40	1	947
09:36:39	83.50	83.60	83.50	+2.50	3	946
09:36:22	83.50	83.60	83.60	+2.60	1	943
09:35:59	83.50	83.60	83.60	+2.60	1	942
09:35:54	83.50	83.60	83.50	+2.50	1	941
09:35:37	83.50	83.60	83.50	+2.50	2	940
09:35:06	83.50	83.70	83.50	+2.50	7	938
09:33:43	83.50	83.70	83.50	+2.50	1	931
09:33:42	83.50	83.60	83.60	+2.60	2	930
09:33:16	83.80	83.90	83.70	+2.70	1	928
09:33:16	83.80	83.90	83.80	+2.80	1	927
09:33:14	83.50	83.80	83.80	+2.80	4	926
09:33:03	83.50	83.70	83.70	+2.70	1	922
09:32:40	83.50	83.70	83.70	+2.70	1	921
09:32:40	83.50	83.70	83.70	+2.70	1	920
09:32:38	83.50	83.60	83.60	+2.60	1	919
09:32:38	83.50	83.60	83.60	+2.60	1	918
09:32:18	83.40	83.50	83.50	+2.50	1	917
09:31:48	83.40	83.50	83.50	+2.50	1	916
09:31:43	83.40	83.50	83.50	+2.50	2	915
09:31:43	83.50	83.70	83.50	+2.50	3	913
09:31:37	83.50	83.60	83.60	+2.60	1	910
09:31:32	83.50	83.70	83.50	+2.50	1	909
09:31:27	83.60	83.70	83.50	+2.50	1	908
09:31:27	83.60	83.70	83.60	+2.60	1	907
09:31:26	83.60	83.70	83.60	+2.60	1	906
09:30:56	83.50	83.60	83.50	+2.50	1	905
09:30:47	83.60	83.80	83.60	+2.60	5	904
09:30:40	83.70	83.80	83.70	+2.70	2	899
09:30:28	83.80	83.90	83.80	+2.80	2	897
09:30:16	83.80	83.90	83.90	+2.90	1	895
09:30:12	83.80	83.90	83.90	+2.90	1	894
09:30:01	83.80	83.90	83.90	+2.90	3	893
09:30:01	83.80	83.90	83.90	+2.90	2	890
09:29:59	83.70	83.80	83.80	+2.80	1	888
09:29:56	83.60	83.80	83.80	+2.80	16	887
09:29:52	83.50	83.70	83.70	+2.70	3	871
09:29:52	83.50	83.60	83.60	+2.60	1	868
09:29:49	83.40	83.50	83.50	+2.50	2	867
09:29:47	83.50	83.60	83.50	+2.50	1	865
09:29:42	83.40	83.50	83.50	+2.50	2	864
09:29:41	83.30	83.40	83.40	+2.40	3	862
09:29:40	83.20	83.40	83.40	+2.40	1	859
09:29:39	83.10	83.30	83.30	+2.30	1	858
09:29:39	83.00	83.20	83.20	+2.20	2	857
09:29:38	83.30	83.40	83.20	+2.20	2	855
09:29:38	83.30	83.40	83.30	+2.30	3	853
09:29:38	83.30	83.40	83.30	+2.30	2	850
09:29:03	83.40	83.60	83.40	+2.40	2	848
09:28:51	83.50	83.60	83.50	+2.50	9	846
09:28:51	83.50	83.60	83.50	+2.50	5	837
09:28:48	83.50	83.60	83.50	+2.50	2	832
09:28:35	83.50	83.60	83.60	+2.60	1	830
09:28:19	83.60	83.80	83.60	+2.60	5	829
09:28:17	83.70	83.80	83.70	+2.70	1	824
09:28:15	83.60	83.80	83.60	+2.60	1	823
09:28:14	83.60	83.80	83.60	+2.60	1	822
09:27:50	83.60	83.90	83.60	+2.60	2	821
09:27:48	83.50	83.80	83.80	+2.80	3	819
09:27:44	83.50	83.80	83.80	+2.80	3	816
09:27:43	83.50	83.80	83.80	+2.80	1	813
09:27:37	83.50	83.80	83.80	+2.80	4	812
09:27:37	83.50	83.80	83.50	+2.50	1	808
09:27:37	83.50	83.60	83.60	+2.60	1	807
09:27:31	83.50	83.80	83.80	+2.80	1	806
09:27:25	83.80	83.90	83.80	+2.80	1	805
09:27:20	83.80	83.90	83.80	+2.80	1	804
09:27:15	83.80	83.90	83.80	+2.80	1	803
09:27:13	83.80	83.90	83.90	+2.90	4	802
09:27:03	83.60	83.80	83.80	+2.80	3	798
09:27:03	83.60	83.80	83.80	+2.80	1	795
09:27:03	83.60	83.80	83.80	+2.80	1	794
09:27:03	83.60	83.80	83.80	+2.80	5	793
09:27:03	83.50	83.60	83.60	+2.60	4	788
09:26:54	83.40	83.50	83.50	+2.50	1	784
09:26:52	83.30	83.50	83.50	+2.50	2	783
09:26:52	83.30	83.50	83.50	+2.50	1	781
09:26:42	83.30	83.50	83.50	+2.50	1	780
09:26:42	83.30	83.50	83.50	+2.50	1	779
09:26:40	83.30	83.50	83.30	+2.30	1	778
09:26:39	83.30	83.40	83.40	+2.40	1	777
09:26:39	83.20	83.40	83.40	+2.40	5	776
09:26:34	83.20	83.30	83.30	+2.30	1	771
09:26:34	83.20	83.30	83.30	+2.30	2	770
09:26:24	83.00	83.20	83.20	+2.20	1	768
09:26:20	83.00	83.20	83.20	+2.20	1	767
09:26:06	83.20	83.30	83.20	+2.20	1	766
09:26:03	83.20	83.30	83.30	+2.30	1	765
09:25:55	83.20	83.30	83.30	+2.30	1	764
09:25:46	83.30	83.40	83.30	+2.30	1	763
09:25:44	83.30	83.40	83.40	+2.40	1	762
09:25:27	83.20	83.40	83.40	+2.40	1	761
09:25:10	83.50	83.60	83.50	+2.50	4	760
09:25:09	83.50	83.60	83.50	+2.50	5	756
09:24:53	83.60	83.80	83.60	+2.60	1	751
09:24:45	83.60	83.80	83.60	+2.60	2	750
09:24:45	83.70	83.80	83.70	+2.70	2	748
09:24:45	83.70	83.80	83.70	+2.70	2	746
09:24:45	83.70	83.80	83.70	+2.70	5	744
09:24:42	83.70	83.80	83.70	+2.70	1	739
09:24:36	83.80	83.90	83.80	+2.80	1	738
09:24:30	83.80	83.90	83.80	+2.80	1	737
09:24:27	83.70	83.80	83.80	+2.80	4	736
09:24:21	83.70	83.80	83.70	+2.70	1	732
09:24:20	83.70	83.80	83.80	+2.80	5	731
09:24:15	83.70	83.80	83.80	+2.80	2	726
09:24:10	83.70	83.80	83.80	+2.80	2	724
09:24:09	83.70	83.80	83.80	+2.80	1	722
09:24:06	83.80	83.90	83.80	+2.80	1	721
09:24:04	83.80	83.90	83.80	+2.80	3	720
09:24:02	83.80	83.90	83.90	+2.90	1	717
09:24:01	83.80	83.90	83.80	+2.80	1	716
09:24:01	83.80	83.90	83.90	+2.90	1	715
09:23:59	83.80	83.90	83.90	+2.90	1	714
09:23:59	83.80	83.90	83.90	+2.90	1	713
09:23:50	83.70	83.80	83.80	+2.80	1	712
09:23:50	83.70	83.80	83.80	+2.80	3	711
09:23:50	83.70	83.80	83.80	+2.80	1	708
09:23:49	83.70	83.80	83.80	+2.80	1	707
09:23:45	83.70	83.80	83.80	+2.80	1	706
09:23:41	83.70	83.80	83.80	+2.80	1	705
09:23:39	83.70	83.80	83.70	+2.70	1	704
09:23:38	83.70	83.80	83.80	+2.80	1	703
09:23:37	83.70	83.80	83.80	+2.80	1	702
09:23:37	83.70	83.80	83.80	+2.80	1	701
09:23:37	83.70	83.80	83.80	+2.80	1	700
09:23:34	83.70	83.80	83.70	+2.70	1	699
09:23:27	83.60	83.80	83.80	+2.80	1	698
09:23:12	83.50	83.60	83.60	+2.60	4	697
09:23:09	83.30	83.60	83.60	+2.60	1	693
09:23:09	83.20	83.30	83.30	+2.30	2	692
09:23:09	83.20	83.30	83.30	+2.30	2	690
09:23:09	83.20	83.30	83.30	+2.30	10	688
09:23:09	83.50	83.60	83.30	+2.30	1	678
09:23:09	83.50	83.60	83.40	+2.40	3	677
09:23:09	83.50	83.60	83.50	+2.50	2	674
09:23:04	83.30	83.50	83.50	+2.50	1	672
09:23:04	83.20	83.50	83.50	+2.50	5	671
09:23:01	83.30	83.50	83.50	+2.50	2	666
09:22:53	83.40	83.50	83.40	+2.40	1	664
09:22:52	83.40	83.50	83.50	+2.50	1	663
09:22:52	83.30	83.50	83.50	+2.50	1	662
09:22:50	83.20	83.40	83.40	+2.40	1	661
09:22:50	83.20	83.30	83.30	+2.30	9	660
09:22:50	83.20	83.30	83.30	+2.30	3	651
09:22:50	83.10	83.20	83.20	+2.20	21	648
09:22:46	83.00	83.10	83.10	+2.10	1	627
09:22:46	83.00	83.10	83.10	+2.10	1	626
09:22:42	83.00	83.10	83.10	+2.10	1	625
09:22:33	82.90	83.10	83.10	+2.10	1	624
09:22:33	83.00	83.10	83.00	+2.00	1	623
09:22:30	83.00	83.20	83.20	+2.20	4	622
09:22:26	82.90	83.10	83.10	+2.10	2	618
09:22:19	82.80	83.00	83.00	+2.00	2	616
09:22:11	83.00	83.20	83.00	+2.00	3	614
09:22:03	83.20	83.30	83.20	+2.20	3	611
09:22:01	83.20	83.30	83.30	+2.30	1	608
09:21:58	83.20	83.30	83.30	+2.30	1	607
09:21:49	83.10	83.30	83.30	+2.30	1	606
09:21:46	83.00	83.20	83.20	+2.20	10	605
09:21:46	83.00	83.20	83.20	+2.20	25	595
09:21:46	83.00	83.20	83.20	+2.20	7	570
09:21:46	83.00	83.10	83.10	+2.10	2	563
09:21:41	82.80	82.90	82.90	+1.90	1	561
09:21:40	83.00	83.10	82.90	+1.90	5	560
09:21:40	83.00	83.10	83.00	+2.00	1	555
09:21:39	82.90	83.00	83.00	+2.00	3	554
09:21:39	82.90	83.00	83.00	+2.00	2	551
09:21:39	82.80	83.00	83.00	+2.00	11	549
09:21:39	82.80	83.00	83.00	+2.00	1	538
09:21:39	82.80	83.00	83.00	+2.00	33	537
09:21:39	82.80	83.00	83.00	+2.00	5	504
09:21:39	82.70	83.00	83.00	+2.00	10	499
09:21:34	82.60	82.90	82.90	+1.90	1	489
09:21:30	82.60	83.00	83.00	+2.00	5	488
09:21:26	82.60	83.00	83.00	+2.00	1	483
09:21:23	82.70	82.90	82.90	+1.90	1	482
09:21:23	82.70	82.90	82.90	+1.90	3	481
09:21:23	82.70	82.80	82.90	+1.90	7	478
09:21:23	82.70	82.80	82.80	+1.80	3	471
09:21:15	82.50	82.60	82.60	+1.60	4	468
09:21:15	82.60	82.80	82.60	+1.60	1	464
09:21:15	82.60	82.70	82.70	+1.70	1	463
09:21:15	82.60	82.70	82.70	+1.70	6	462
09:21:14	82.60	82.70	82.70	+1.70	1	456
09:21:03	82.50	82.60	82.60	+1.60	8	455
09:20:00	82.40	82.70	82.40	+1.40	1	447
09:19:44	82.40	82.60	82.60	+1.60	5	446
09:19:44	82.30	82.50	82.50	+1.50	15	441
09:19:43	82.20	82.40	82.40	+1.40	4	426
09:19:43	82.00	82.30	82.30	+1.30	1	422
09:19:38	82.00	82.20	82.20	+1.20	1	421
09:19:35	81.90	82.20	82.20	+1.20	3	420
09:19:31	81.90	82.20	81.90	+0.90	1	417
09:19:28	81.90	82.10	82.10	+1.10	1	416
09:18:25	82.10	82.30	82.10	+1.10	1	415
09:18:25	82.10	82.30	82.10	+1.10	3	414
09:18:25	82.20	82.40	82.20	+1.20	1	411
09:17:37	82.20	82.40	82.20	+1.20	1	410
09:17:29	82.10	82.20	82.20	+1.20	6	409
09:17:29	82.20	82.50	82.20	+1.20	4	403
09:17:03	82.20	82.40	82.40	+1.40	1	399
09:16:21	82.10	82.40	82.40	+1.40	1	398
09:15:40	82.50	82.70	82.50	+1.50	3	397
09:14:29	81.60	81.80	81.80	+0.80	1	394
09:13:42	81.50	81.60	81.60	+0.60	1	393
09:13:42	81.20	81.50	81.50	+0.50	4	392
09:13:12	81.20	81.50	81.20	+0.20	1	388
09:13:07	81.50	81.60	81.50	+0.50	9	387
09:13:00	81.60	81.80	81.60	+0.60	2	378
09:12:55	81.60	81.80	81.60	+0.60	1	376
09:12:10	81.50	81.60	81.60	+0.60	2	375
09:11:55	81.50	81.60	81.60	+0.60	1	373
09:11:50	81.50	81.60	81.60	+0.60	1	372
09:11:20	81.50	81.60	81.50	+0.50	1	371
09:11:01	81.50	81.60	81.60	+0.60	1	370
09:10:29	81.60	81.80	81.60	+0.60	4	369
09:10:03	81.60	81.80	81.60	+0.60	1	365
09:09:41	81.60	81.80	81.60	+0.60	1	364
09:09:37	81.30	81.50	81.50	+0.50	10	363
09:09:07	80.90	81.50	80.90	-0.10	1	353
09:09:07	81.30	81.70	80.70	-0.30	1	352
09:09:07	81.30	81.70	80.80	-0.20	1	351
09:09:07	81.30	81.70	80.90	-0.10	1	350
09:09:07	81.30	81.70	81.00	0	2	349
09:09:07	81.30	81.70	81.10	+0.10	2	347
09:09:07	81.30	81.70	81.20	+0.20	6	345
09:09:07	81.30	81.70	81.30	+0.30	2	339
09:08:59	81.20	81.60	81.20	+0.20	1	337
09:08:59	81.10	81.20	81.20	+0.20	4	336
09:08:53	81.10	81.20	81.10	+0.10	1	332
09:08:42	81.10	81.30	81.10	+0.10	1	331
09:08:39	81.10	81.20	81.20	+0.20	1	330
09:08:39	81.10	81.30	81.10	+0.10	1	329
09:08:39	81.20	81.30	81.20	+0.20	5	328
09:08:31	81.30	81.50	81.30	+0.30	2	323
09:08:28	81.40	81.50	81.40	+0.40	1	321
09:08:16	81.40	81.60	81.40	+0.40	7	320
09:08:16	81.50	81.70	81.50	+0.50	2	313
09:08:03	81.50	81.70	81.50	+0.50	2	311
09:08:03	81.60	81.80	81.60	+0.60	3	309
09:06:58	81.60	81.90	82.00	+1.00	8	306
09:06:58	81.60	81.90	81.90	+0.90	2	298
09:06:34	81.70	82.00	82.00	+1.00	1	296
09:06:28	81.90	82.00	81.90	+0.90	1	295
09:06:09	81.80	81.90	81.90	+0.90	2	294
09:06:09	81.70	81.80	81.80	+0.80	10	292
09:06:09	81.60	81.70	81.70	+0.70	7	282
09:05:55	81.40	81.50	81.50	+0.50	2	275
09:05:52	81.40	81.50	81.50	+0.50	1	273
09:05:17	81.40	81.50	81.50	+0.50	1	272
09:05:07	81.50	81.60	81.50	+0.50	5	271
09:04:56	81.60	81.70	81.60	+0.60	1	266
09:04:49	81.60	81.70	81.60	+0.60	1	265
09:04:22	81.70	81.80	81.70	+0.70	1	264
09:04:14	81.70	81.90	81.70	+0.70	4	263
09:04:08	81.70	81.90	81.70	+0.70	1	259
09:03:56	81.70	81.90	81.70	+0.70	1	258
09:03:48	81.70	81.90	81.70	+0.70	1	257
09:03:26	81.50	81.60	81.60	+0.60	1	256
09:03:19	81.60	81.90	81.60	+0.60	1	255
09:03:16	81.70	81.90	81.70	+0.70	1	254
09:03:15	81.80	81.90	81.80	+0.80	1	253
09:03:03	81.60	81.90	81.90	+0.90	1	252
09:02:52	81.80	82.00	81.80	+0.80	1	251
09:02:45	81.60	81.90	81.90	+0.90	1	250
09:02:39	81.50	81.80	81.80	+0.80	1	249
09:02:39	81.50	81.80	81.50	+0.50	1	248
09:02:39	81.50	81.80	81.80	+0.80	2	247
09:02:24	81.50	81.70	81.50	+0.50	4	245
09:02:20	81.60	81.80	81.60	+0.60	2	241
09:02:19	81.70	81.80	81.70	+0.70	1	239
09:02:15	81.70	81.90	81.60	+0.60	1	238
09:02:15	81.70	81.90	81.70	+0.70	2	237
09:02:05	81.70	81.90	81.70	+0.70	1	235
09:02:00	81.50	81.60	81.60	+0.60	1	234
09:01:45	81.60	81.90	81.60	+0.60	1	233
09:01:37	81.80	82.00	81.60	+0.60	3	232
09:01:37	81.80	82.00	81.80	+0.80	1	229
09:01:35	81.60	81.90	81.90	+0.90	1	228
09:01:27	81.80	82.10	81.80	+0.80	2	227
09:01:27	81.80	82.00	82.00	+1.00	5	225
09:01:24	81.80	82.00	82.00	+1.00	1	220
09:01:22	81.80	82.00	82.00	+1.00	1	219
09:01:19	81.90	82.00	81.90	+0.90	1	218
09:01:11	82.00	82.10	82.00	+1.00	2	217
09:01:09	82.00	82.10	82.00	+1.00	1	215
09:01:02	82.20	82.30	82.20	+1.20	1	214
09:01:01	82.20	82.30	82.20	+1.20	1	213
09:00:55	82.00	82.20	82.30	+1.30	1	212
09:00:55	82.00	82.20	82.20	+1.20	1	211
09:00:52	82.00	82.20	82.20	+1.20	1	210
09:00:50	81.80	82.20	82.20	+1.20	1	209
09:00:50	81.80	82.20	82.20	+1.20	1	208
09:00:49	81.80	82.20	81.80	+0.80	1	207
09:00:47	81.80	82.20	81.80	+0.80	2	206
09:00:45	81.90	82.20	81.90	+0.90	1	204
09:00:44	81.60	81.80	82.00	+1.00	6	203
09:00:44	81.60	81.80	81.90	+0.90	1	197
09:00:44	81.60	81.80	81.80	+0.80	4	196
09:00:40	81.80	81.90	81.60	+0.60	3	192
09:00:40	81.80	81.90	81.70	+0.70	1	189
09:00:40	81.80	81.90	81.80	+0.80	1	188
09:00:39	81.80	81.90	81.80	+0.80	1	187
09:00:36	81.70	81.90	81.70	+0.70	3	186
09:00:31	81.60	82.00	81.60	+0.60	3	183
09:00:28	81.60	81.70	81.70	+0.70	3	180
09:00:25	81.40	81.60	81.70	+0.70	1	177
09:00:25	81.40	81.60	81.60	+0.60	2	176
09:00:21	81.40	81.60	81.60	+0.60	1	174
09:00:13	81.60	81.80	81.60	+0.60	3	173
09:00:13	81.30	81.60	81.60	+0.60	1	170
09:00:12	81.30	81.40	81.40	+0.40	1	169
09:00:07	81.90	82.00	81.90	+0.90	1	168
09:00:07	--	--	82.00	+1.00	31	167

　

其他人也逛...

GARMIN VENU 3S GPS 智慧腕錶

羅技 MX Master 4 無線滑鼠

Double A-多功能影印紙A4 80G (5包/箱)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

vivo V60 5G (12G/256G)

Samsung Galaxy A56 5G (12G/256G)

23吋輕巧環扣自動傘

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

POCO X7 Pro 5G 12G/256GB

SHISEIDO資生堂百優精純乳霜(75ml)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

家樂福10000元好禮即享券(餘額型)

PChome 購物儲值6,000元

OPPO Reno15 F 6.57吋 12+256GB

麥當勞勁辣鷄腿堡好禮即享券

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

低軌衛星概念股記憶體概念股機器人概念股 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

‧中油下週汽柴油價格維持凍漲　...
‧台灣健身風潮帶旺營運　世界健...
‧慧榮：AI推論推升儲存需求　NAN...

加密貨幣

比特幣BTC	80759.10	571.36	0.71%
以太幣ETH	2328.27	21.20	0.92%
瑞波幣XRP	1.42	0.00	0.12%
比特幣現金BCH	452.84	2.46	0.55%
萊特幣LTC	57.99	-0.24	-0.42%
卡達幣ADA	0.269933	0.00	-1.22%
波場幣TRX	0.349768	0.00	-0.24%
恆星幣XLM	0.161413	0.00	-1.16%

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。