最新[公告] 王道銀行:公告本公司第三屆公司治理暨提名委員會成員名單熱門[公告] 皇將:公告本公司召開重大訊息說明記者會新聞稿內容

更新報價

群　電 (6412) 電子零組件業上市群光藍天集團

91.70 ▲+0.30 +0.33% 2.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	2,606	91.70	15	91.80	3	93.20	94.80	91.60	91.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	91.70	91.80	91.70	+0.30	2	2606
13:30:00	91.60	91.70	91.70	+0.30	99	2604
13:24:56	91.70	91.80	91.80	+0.40	1	2505
13:24:50	91.70	91.80	91.80	+0.40	1	2504
13:24:40	91.70	91.80	91.80	+0.40	2	2503
13:24:14	91.60	91.80	91.80	+0.40	1	2501
13:24:01	91.60	91.70	91.60	+0.20	1	2500
13:23:54	91.60	91.70	91.60	+0.20	6	2499
13:23:16	91.60	91.70	91.60	+0.20	6	2493
13:23:16	91.60	91.70	91.70	+0.30	1	2487
13:23:05	91.60	91.70	91.70	+0.30	1	2486
13:22:54	91.60	91.80	91.60	+0.20	1	2485
13:22:24	91.60	91.70	91.60	+0.20	7	2484
13:22:17	91.60	91.70	91.60	+0.20	1	2477
13:22:15	91.60	91.70	91.60	+0.20	1	2476
13:21:56	91.60	91.70	91.60	+0.20	1	2475
13:21:54	91.60	91.70	91.70	+0.30	1	2474
13:21:53	91.60	91.70	91.70	+0.30	1	2473
13:21:35	91.60	91.70	91.70	+0.30	1	2472
13:21:33	91.60	91.70	91.70	+0.30	1	2471
13:21:31	91.60	91.70	91.60	+0.20	3	2470
13:21:26	91.70	91.80	91.70	+0.30	1	2467
13:21:19	91.70	91.80	91.70	+0.30	3	2466
13:21:16	91.70	91.80	91.70	+0.30	1	2463
13:21:16	91.80	91.90	91.80	+0.40	6	2462
13:21:15	91.80	91.90	91.80	+0.40	1	2456
13:21:08	91.80	91.90	91.80	+0.40	1	2455
13:20:55	91.80	91.90	91.80	+0.40	1	2454
13:20:54	91.80	91.90	91.80	+0.40	1	2453
13:20:52	91.80	92.00	92.00	+0.60	1	2452
13:20:46	91.80	92.00	91.80	+0.40	1	2451
13:20:46	92.00	92.10	92.00	+0.60	50	2450
13:20:46	92.00	92.10	92.00	+0.60	1	2400
13:20:36	92.00	92.10	92.10	+0.70	1	2399
13:20:08	92.00	92.20	92.00	+0.60	1	2398
13:20:00	92.00	92.20	92.00	+0.60	1	2397
13:20:00	92.00	92.10	92.10	+0.70	1	2396
13:19:50	92.00	92.20	92.00	+0.60	1	2395
13:19:46	92.10	92.20	92.10	+0.70	3	2394
13:19:46	92.10	92.20	92.10	+0.70	1	2391
13:19:45	92.00	92.10	92.10	+0.70	2	2390
13:19:24	92.00	92.20	92.00	+0.60	1	2388
13:19:24	92.10	92.20	92.10	+0.70	1	2387
13:19:23	92.00	92.20	92.00	+0.60	1	2386
13:18:17	92.00	92.20	92.20	+0.80	1	2385
13:17:11	92.10	92.30	92.10	+0.70	20	2384
13:16:44	92.10	92.20	92.20	+0.80	10	2364
13:16:16	92.10	92.20	92.20	+0.80	1	2354
13:16:07	92.10	92.20	92.10	+0.70	1	2353
13:15:52	92.10	92.20	92.10	+0.70	1	2352
13:15:36	92.20	92.30	92.20	+0.80	1	2351
13:15:36	92.20	92.30	92.20	+0.80	5	2350
13:15:35	92.20	92.30	92.30	+0.90	2	2345
13:15:28	92.20	92.30	92.20	+0.80	2	2343
13:14:53	92.20	92.30	92.30	+0.90	1	2341
13:14:17	92.20	92.30	92.20	+0.80	1	2340
13:13:24	92.20	92.30	92.30	+0.90	1	2339
13:13:10	92.20	92.30	92.20	+0.80	2	2338
13:12:13	92.20	92.30	92.30	+0.90	1	2336
13:12:09	92.20	92.30	92.20	+0.80	1	2335
13:12:09	92.20	92.30	92.20	+0.80	6	2334
13:11:41	92.20	92.30	92.20	+0.80	1	2328
13:11:16	92.20	92.30	92.20	+0.80	1	2327
13:11:10	92.20	92.30	92.20	+0.80	1	2326
13:10:42	92.20	92.30	92.20	+0.80	1	2325
13:10:41	92.30	92.40	92.30	+0.90	4	2324
13:10:41	92.30	92.40	92.30	+0.90	10	2320
13:10:05	92.40	92.50	92.40	+1.00	4	2310
13:10:01	92.40	92.50	92.40	+1.00	2	2306
13:10:01	92.40	92.50	92.40	+1.00	1	2304
13:09:41	92.40	92.50	92.40	+1.00	2	2303
13:09:39	92.40	92.50	92.40	+1.00	1	2301
13:09:36	92.40	92.50	92.40	+1.00	1	2300
13:09:30	92.40	92.50	92.40	+1.00	1	2299
13:09:04	92.40	92.50	92.40	+1.00	1	2298
13:09:04	92.50	92.60	92.50	+1.10	10	2297
13:08:58	92.50	92.60	92.60	+1.20	1	2287
13:08:57	92.60	92.70	92.60	+1.20	8	2286
13:08:55	92.60	92.70	92.60	+1.20	2	2278
13:08:34	92.60	92.70	92.60	+1.20	1	2276
13:08:33	92.60	92.70	92.60	+1.20	1	2275
13:08:29	92.60	92.70	92.60	+1.20	1	2274
13:08:21	92.60	92.70	92.60	+1.20	1	2273
13:08:07	92.70	92.80	92.70	+1.30	13	2272
13:07:45	92.70	92.80	92.70	+1.30	2	2259
13:07:45	92.70	92.80	92.70	+1.30	10	2257
13:06:59	92.70	92.80	92.80	+1.40	1	2247
13:06:58	92.70	92.80	92.70	+1.30	9	2246
13:06:57	92.70	92.80	92.70	+1.30	3	2237
13:06:51	92.70	92.80	92.70	+1.30	1	2234
13:06:43	92.70	92.80	92.70	+1.30	1	2233
13:05:23	92.70	92.80	92.70	+1.30	1	2232
13:04:20	92.70	92.80	92.80	+1.40	2	2231
13:03:41	92.70	92.80	92.70	+1.30	1	2229
13:03:32	92.70	92.80	92.70	+1.30	1	2228
13:03:19	92.70	92.80	92.70	+1.30	5	2227
13:02:27	92.70	92.80	92.70	+1.30	2	2222
13:02:22	92.70	92.80	92.80	+1.40	1	2220
13:02:01	92.70	92.80	92.80	+1.40	1	2219
13:02:01	92.70	92.80	92.80	+1.40	1	2218
13:01:47	92.70	92.80	92.70	+1.30	1	2217
13:01:09	92.70	92.80	92.70	+1.30	1	2216
13:00:29	92.70	92.80	92.70	+1.30	2	2215
12:58:26	92.90	93.00	92.90	+1.50	1	2213
12:58:26	92.60	92.70	92.90	+1.50	3	2212
12:58:26	92.60	92.70	92.80	+1.40	1	2209
12:58:26	92.60	92.70	92.70	+1.30	6	2208
12:58:25	92.60	92.70	92.60	+1.20	1	2202
12:58:23	92.60	92.70	92.60	+1.20	1	2201
12:57:33	92.60	92.70	92.60	+1.20	1	2200
12:56:43	92.60	92.70	92.60	+1.20	2	2199
12:56:27	92.60	92.70	92.60	+1.20	1	2197
12:55:49	92.60	92.70	92.60	+1.20	2	2196
12:53:27	92.60	92.70	92.60	+1.20	1	2194
12:52:56	92.50	92.60	92.60	+1.20	2	2193
12:52:55	92.50	92.60	92.60	+1.20	1	2191
12:52:51	92.50	92.60	92.60	+1.20	1	2190
12:52:41	92.50	92.60	92.60	+1.20	1	2189
12:52:30	92.50	92.60	92.60	+1.20	1	2188
12:52:24	92.50	92.60	92.60	+1.20	5	2187
12:51:05	92.50	92.60	92.50	+1.10	1	2182
12:49:23	92.50	92.60	92.50	+1.10	2	2181
12:48:14	92.50	92.60	92.50	+1.10	1	2179
12:47:55	92.50	92.60	92.50	+1.10	1	2178
12:45:11	92.40	92.60	92.60	+1.20	1	2177
12:44:46	92.40	92.60	92.60	+1.20	1	2176
12:43:21	92.40	92.60	92.60	+1.20	1	2175
12:40:58	92.40	92.60	92.40	+1.00	1	2174
12:39:52	92.40	92.60	92.40	+1.00	2	2173
12:38:58	92.40	92.60	92.40	+1.00	1	2171
12:35:58	92.40	92.60	92.40	+1.00	1	2170
12:35:57	92.40	92.60	92.40	+1.00	1	2169
12:35:56	92.40	92.60	92.40	+1.00	2	2168
12:35:54	92.50	92.60	92.50	+1.10	3	2166
12:35:41	92.50	92.60	92.50	+1.10	1	2163
12:32:41	92.50	92.60	92.50	+1.10	1	2162
12:32:38	92.50	92.60	92.50	+1.10	1	2161
12:30:57	92.60	92.70	92.60	+1.20	2	2160
12:30:45	92.60	92.70	92.60	+1.20	1	2158
12:30:23	92.60	92.70	92.60	+1.20	1	2157
12:28:31	92.40	92.50	92.50	+1.10	1	2156
12:27:41	92.50	92.60	92.50	+1.10	1	2155
12:27:41	92.50	92.60	92.50	+1.10	3	2154
12:27:41	92.50	92.60	92.50	+1.10	2	2151
12:24:53	92.50	92.70	92.50	+1.10	1	2149
12:24:50	92.50	92.70	92.50	+1.10	1	2148
12:24:41	92.50	92.70	92.50	+1.10	1	2147
12:24:37	92.50	92.70	92.50	+1.10	1	2146
12:24:03	92.50	92.70	92.50	+1.10	1	2145
12:23:32	92.40	92.50	92.50	+1.10	2	2144
12:23:30	92.40	92.50	92.40	+1.00	1	2142
12:21:42	92.40	92.50	92.40	+1.00	1	2141
12:21:35	92.30	92.50	92.30	+0.90	1	2140
12:21:30	92.30	92.50	92.30	+0.90	1	2139
12:21:10	92.30	92.60	92.30	+0.90	1	2138
12:21:01	92.40	92.60	92.40	+1.00	1	2137
12:20:56	92.50	92.60	92.50	+1.10	5	2136
12:20:56	92.50	92.60	92.50	+1.10	3	2131
12:20:21	92.50	92.60	92.60	+1.20	1	2128
12:20:05	92.50	92.70	92.50	+1.10	1	2127
12:19:49	92.60	92.70	92.60	+1.20	3	2126
12:19:49	92.60	92.70	92.60	+1.20	3	2123
12:18:05	92.70	92.90	92.70	+1.30	1	2120
12:18:05	92.70	92.90	92.70	+1.30	2	2119
12:17:45	92.70	92.90	92.70	+1.30	1	2117
12:17:22	92.70	92.90	92.70	+1.30	1	2116
12:17:04	92.80	93.00	92.80	+1.40	3	2115
12:17:04	92.80	93.00	92.80	+1.40	4	2112
12:17:04	92.90	93.00	92.90	+1.50	9	2108
12:15:30	93.00	93.10	93.00	+1.60	1	2099
12:14:39	92.90	93.00	93.00	+1.60	1	2098
12:14:12	93.00	93.10	93.00	+1.60	1	2097
12:13:42	93.00	93.10	93.00	+1.60	2	2096
12:13:12	92.90	93.00	93.00	+1.60	1	2094
12:12:00	92.90	93.00	93.00	+1.60	1	2093
12:11:00	93.00	93.10	93.00	+1.60	3	2092
12:10:38	92.90	93.00	93.00	+1.60	10	2089
12:10:38	92.90	93.00	93.00	+1.60	2	2079
12:09:31	92.90	93.00	93.00	+1.60	3	2077
12:09:21	92.90	93.00	93.00	+1.60	1	2074
12:09:18	92.90	93.00	92.90	+1.50	1	2073
12:09:13	92.90	93.00	93.00	+1.60	1	2072
12:08:49	92.90	93.00	92.90	+1.50	1	2071
12:08:19	93.00	93.10	93.00	+1.60	5	2070
12:08:18	93.00	93.10	93.00	+1.60	1	2065
12:08:18	93.00	93.10	93.00	+1.60	1	2064
12:08:18	93.00	93.10	93.00	+1.60	9	2063
12:08:18	93.00	93.10	93.00	+1.60	1	2054
12:08:14	93.00	93.10	93.00	+1.60	1	2053
12:07:53	93.00	93.10	93.00	+1.60	1	2052
12:06:36	93.10	93.20	93.10	+1.70	1	2051
12:06:36	93.10	93.20	93.10	+1.70	3	2050
12:06:11	93.10	93.20	93.10	+1.70	1	2047
12:04:29	93.20	93.30	93.20	+1.80	1	2046
12:03:12	93.10	93.30	93.10	+1.70	1	2045
12:03:12	93.10	93.30	93.10	+1.70	2	2044
12:03:12	93.20	93.30	93.20	+1.80	5	2042
12:03:12	93.20	93.30	93.20	+1.80	1	2037
11:58:46	93.20	93.30	93.20	+1.80	1	2036
11:58:30	93.20	93.30	93.20	+1.80	1	2035
11:57:45	93.20	93.30	93.20	+1.80	1	2034
11:57:23	93.20	93.30	93.20	+1.80	1	2033
11:56:43	93.20	93.40	93.20	+1.80	1	2032
11:56:21	93.10	93.20	93.20	+1.80	1	2031
11:56:21	93.20	93.40	93.20	+1.80	3	2030
11:56:15	93.20	93.40	93.20	+1.80	2	2027
11:56:14	93.20	93.40	93.20	+1.80	1	2025
11:55:53	93.20	93.40	93.20	+1.80	1	2024
11:55:42	93.30	93.40	93.30	+1.90	1	2023
11:55:28	93.30	93.40	93.30	+1.90	1	2022
11:54:53	93.30	93.50	93.30	+1.90	1	2021
11:54:05	93.30	93.50	93.30	+1.90	1	2020
11:53:53	93.30	93.50	93.30	+1.90	1	2019
11:53:32	93.40	93.50	93.40	+2.00	2	2018
11:53:32	93.40	93.50	93.40	+2.00	2	2016
11:50:49	93.40	93.50	93.40	+2.00	1	2014
11:50:42	93.40	93.50	93.40	+2.00	1	2013
11:50:25	93.40	93.50	93.40	+2.00	2	2012
11:49:54	93.40	93.60	93.40	+2.00	1	2010
11:49:39	93.50	93.60	93.50	+2.10	4	2009
11:49:37	93.50	93.60	93.50	+2.10	1	2005
11:47:59	93.60	93.70	93.60	+2.20	1	2004
11:47:59	93.60	93.70	93.60	+2.20	7	2003
11:47:59	93.70	93.80	93.70	+2.30	8	1996
11:46:49	93.80	93.90	93.80	+2.40	2	1988
11:46:49	93.80	93.90	93.80	+2.40	5	1986
11:45:31	93.90	94.00	93.90	+2.50	3	1981
11:45:31	93.90	94.00	93.90	+2.50	1	1978
11:45:29	93.90	94.00	93.90	+2.50	1	1977
11:45:08	93.90	94.00	93.90	+2.50	1	1976
11:41:17	93.90	94.00	93.90	+2.50	3	1975
11:40:22	93.90	94.00	93.90	+2.50	1	1972
11:39:23	93.90	94.00	93.90	+2.50	1	1971
11:38:23	93.90	94.00	93.90	+2.50	1	1970
11:38:02	93.90	94.00	93.90	+2.50	1	1969
11:35:20	93.90	94.00	93.90	+2.50	1	1968
11:35:07	93.90	94.00	93.90	+2.50	1	1967
11:34:43	93.90	94.00	94.00	+2.60	1	1966
11:33:54	93.90	94.00	94.00	+2.60	1	1965
11:31:03	94.00	94.10	94.00	+2.60	2	1964
11:30:28	94.00	94.10	94.10	+2.70	2	1962
11:30:03	94.00	94.10	94.00	+2.60	1	1960
11:29:56	93.90	94.00	94.00	+2.60	1	1959
11:29:56	93.90	94.00	94.00	+2.60	14	1958
11:29:56	93.80	93.90	93.90	+2.50	3	1944
11:25:26	93.90	94.00	93.90	+2.50	1	1941
11:24:31	93.90	94.00	93.90	+2.50	1	1940
11:24:25	93.90	94.00	93.90	+2.50	1	1939
11:24:13	93.90	94.00	93.90	+2.50	1	1938
11:23:40	93.90	94.00	93.90	+2.50	1	1937
11:22:28	93.90	94.00	93.90	+2.50	1	1936
11:21:12	94.00	94.10	94.00	+2.60	1	1935
11:20:27	94.00	94.10	94.00	+2.60	1	1934
11:20:15	94.00	94.10	94.00	+2.60	4	1933
11:19:27	94.00	94.10	94.10	+2.70	2	1929
11:17:16	93.90	94.10	94.10	+2.70	4	1927
11:17:16	93.90	94.00	94.00	+2.60	2	1923
11:17:14	93.90	94.00	94.00	+2.60	4	1921
11:17:07	93.80	94.00	94.00	+2.60	1	1917
11:16:54	93.80	94.00	94.00	+2.60	1	1916
11:16:43	93.80	94.00	94.00	+2.60	1	1915
11:14:35	93.80	93.90	93.90	+2.50	1	1914
11:14:07	93.80	93.90	93.90	+2.50	3	1913
11:13:27	93.80	93.90	93.80	+2.40	1	1910
11:13:18	93.80	93.90	93.80	+2.40	2	1909
11:13:12	93.80	93.90	93.80	+2.40	1	1907
11:09:11	93.80	94.00	93.80	+2.40	2	1906
11:08:39	93.80	94.00	93.80	+2.40	1	1904
11:07:10	94.00	94.10	94.00	+2.60	3	1903
11:02:24	94.00	94.10	94.10	+2.70	1	1900
11:02:10	94.00	94.10	94.10	+2.70	1	1899
11:02:10	94.00	94.20	94.00	+2.60	1	1898
11:02:05	93.90	94.10	94.10	+2.70	3	1897
11:01:35	94.10	94.20	94.10	+2.70	3	1894
11:01:33	94.10	94.20	94.20	+2.80	2	1891
11:01:12	94.10	94.20	94.20	+2.80	1	1889
11:01:00	94.00	94.20	94.20	+2.80	4	1888
11:00:59	93.90	94.10	94.10	+2.70	2	1884
11:00:59	93.90	94.00	94.00	+2.60	16	1882
11:00:59	93.80	93.90	93.90	+2.50	2	1866
11:00:59	93.80	93.90	93.90	+2.50	2	1864
11:00:24	93.70	93.80	93.80	+2.40	3	1862
10:57:06	93.70	93.80	93.70	+2.30	1	1859
10:56:43	93.60	93.70	93.70	+2.30	2	1858
10:56:37	93.60	93.70	93.70	+2.30	2	1856
10:56:19	93.60	93.70	93.70	+2.30	5	1854
10:56:09	93.70	93.80	93.70	+2.30	6	1849
10:55:22	93.80	93.90	93.80	+2.40	4	1843
10:54:28	93.80	93.90	93.90	+2.50	4	1839
10:54:28	93.80	93.90	93.90	+2.50	1	1835
10:53:44	93.80	93.90	93.80	+2.40	1	1834
10:53:12	93.80	93.90	93.80	+2.40	1	1833
10:53:06	93.70	93.80	93.80	+2.40	2	1832
10:50:07	93.70	93.90	93.70	+2.30	1	1830
10:49:38	93.80	93.90	93.80	+2.40	2	1829
10:48:51	93.80	93.90	93.80	+2.40	1	1827
10:48:46	93.80	93.90	93.90	+2.50	1	1826
10:48:34	93.80	93.90	93.80	+2.40	1	1825
10:47:57	93.80	93.90	93.80	+2.40	1	1824
10:47:51	93.80	93.90	93.90	+2.50	1	1823
10:47:50	93.80	93.90	93.90	+2.50	1	1822
10:47:23	93.90	94.00	93.90	+2.50	2	1821
10:47:07	93.80	93.90	93.90	+2.50	3	1819
10:46:17	93.80	93.90	93.90	+2.50	3	1816
10:45:45	93.90	94.00	93.90	+2.50	2	1813
10:45:45	93.90	94.00	93.90	+2.50	1	1811
10:44:23	93.90	94.00	94.00	+2.60	1	1810
10:42:37	93.90	94.00	94.00	+2.60	1	1809
10:42:28	93.90	94.00	93.90	+2.50	1	1808
10:40:52	93.90	94.00	93.90	+2.50	1	1807
10:40:31	93.90	94.00	93.90	+2.50	1	1806
10:39:54	93.90	94.00	93.90	+2.50	1	1805
10:39:17	93.90	94.00	93.90	+2.50	1	1804
10:38:32	93.90	94.00	93.90	+2.50	1	1803
10:38:31	93.80	93.90	93.90	+2.50	2	1802
10:38:31	93.80	93.90	93.90	+2.50	1	1800
10:38:31	93.80	93.90	93.90	+2.50	3	1799
10:38:12	93.80	93.90	93.90	+2.50	2	1796
10:37:59	93.70	93.80	93.80	+2.40	3	1794
10:37:59	93.70	93.80	93.80	+2.40	1	1791
10:37:51	93.60	93.70	93.70	+2.30	10	1790
10:37:46	93.60	93.70	93.70	+2.30	1	1780
10:36:20	93.60	93.70	93.60	+2.20	1	1779
10:35:28	93.60	93.70	93.60	+2.20	2	1778
10:35:24	93.60	93.70	93.60	+2.20	1	1776
10:34:49	93.60	93.70	93.60	+2.20	1	1775
10:34:14	93.60	93.70	93.60	+2.20	5	1774
10:33:58	93.60	93.70	93.60	+2.20	1	1769
10:32:54	93.60	93.70	93.70	+2.30	5	1768
10:32:09	93.60	93.70	93.60	+2.20	3	1763
10:32:04	93.60	93.80	93.60	+2.20	1	1760
10:31:49	93.70	93.80	93.80	+2.40	2	1759
10:31:09	93.70	93.80	93.70	+2.30	1	1757
10:30:28	93.70	93.80	93.80	+2.40	1	1756
10:30:28	93.60	93.70	93.70	+2.30	4	1755
10:28:58	93.60	93.70	93.60	+2.20	1	1751
10:27:43	93.70	93.90	93.70	+2.30	1	1750
10:27:41	93.80	93.90	93.80	+2.40	3	1749
10:26:59	93.80	93.90	93.80	+2.40	3	1746
10:26:59	93.70	93.80	93.80	+2.40	1	1743
10:26:56	93.70	93.80	93.70	+2.30	2	1742
10:26:35	93.70	93.80	93.70	+2.30	2	1740
10:26:08	93.80	93.90	93.80	+2.40	2	1738
10:25:37	93.80	93.90	93.90	+2.50	2	1736
10:25:31	93.80	93.90	93.80	+2.40	1	1734
10:24:35	94.10	94.20	94.10	+2.70	2	1733
10:24:35	94.10	94.20	94.10	+2.70	2	1731
10:24:35	94.10	94.20	94.10	+2.70	1	1729
10:23:10	94.20	94.30	94.20	+2.80	2	1728
10:22:31	94.20	94.40	94.40	+3.00	1	1726
10:22:31	94.20	94.30	94.30	+2.90	1	1725
10:22:29	94.00	94.20	94.20	+2.80	7	1724
10:22:29	93.90	94.10	94.10	+2.70	7	1717
10:22:29	93.80	94.00	94.00	+2.60	2	1710
10:22:22	93.80	94.00	94.00	+2.60	2	1708
10:22:12	93.80	94.00	94.00	+2.60	1	1706
10:21:49	93.80	94.00	93.80	+2.40	2	1705
10:21:48	93.70	93.90	93.90	+2.50	3	1703
10:21:48	93.60	93.80	93.80	+2.40	3	1700
10:21:34	93.60	93.70	93.70	+2.30	2	1697
10:19:07	93.60	93.70	93.70	+2.30	1	1695
10:19:04	93.60	93.80	93.60	+2.20	1	1694
10:16:24	93.40	93.50	93.50	+2.10	1	1693
10:16:18	93.40	93.50	93.50	+2.10	1	1692
10:16:13	93.30	93.40	93.40	+2.00	1	1691
10:16:13	93.30	93.40	93.40	+2.00	5	1690
10:15:59	93.30	93.40	93.30	+1.90	1	1685
10:15:55	93.30	93.40	93.30	+1.90	1	1684
10:15:15	93.30	93.40	93.30	+1.90	1	1683
10:15:04	93.30	93.40	93.40	+2.00	1	1682
10:14:48	93.30	93.40	93.40	+2.00	1	1681
10:13:57	93.30	93.40	93.40	+2.00	1	1680
10:13:43	93.40	93.50	93.40	+2.00	3	1679
10:13:39	93.40	93.50	93.40	+2.00	2	1676
10:13:19	93.50	93.60	93.50	+2.10	5	1674
10:13:19	93.50	93.60	93.50	+2.10	9	1669
10:13:12	93.50	93.60	93.60	+2.20	1	1660
10:12:13	93.60	93.70	93.60	+2.20	1	1659
10:12:13	93.60	93.80	93.60	+2.20	3	1658
10:12:13	93.70	93.80	93.60	+2.20	11	1655
10:12:13	93.70	93.80	93.70	+2.30	4	1644
10:11:44	93.70	93.80	93.80	+2.40	1	1640
10:11:40	93.70	93.80	93.80	+2.40	1	1639
10:11:31	93.80	93.90	93.80	+2.40	3	1638
10:11:31	93.80	93.90	93.80	+2.40	6	1635
10:11:16	93.90	94.10	93.90	+2.50	2	1629
10:11:01	94.00	94.10	94.00	+2.60	1	1627
10:10:04	93.90	94.10	94.10	+2.70	1	1626
10:09:38	94.00	94.10	94.00	+2.60	4	1625
10:09:38	94.00	94.10	94.00	+2.60	3	1621
10:09:28	94.10	94.20	94.10	+2.70	2	1618
10:08:32	94.20	94.30	94.20	+2.80	2	1616
10:08:32	94.20	94.30	94.20	+2.80	1	1614
10:08:08	94.20	94.30	94.30	+2.90	1	1613
10:07:41	94.20	94.30	94.20	+2.80	4	1612
10:07:35	94.10	94.30	94.30	+2.90	1	1608
10:07:30	94.20	94.30	94.20	+2.80	3	1607
10:07:00	94.10	94.40	94.40	+3.00	5	1604
10:06:54	94.20	94.50	94.20	+2.80	3	1599
10:06:31	94.20	94.40	94.60	+3.20	8	1596
10:06:31	94.20	94.40	94.50	+3.10	4	1588
10:06:31	94.20	94.40	94.40	+3.00	3	1584
10:06:28	94.20	94.50	94.50	+3.10	1	1581
10:06:17	94.50	94.60	94.50	+3.10	2	1580
10:06:17	94.50	94.60	94.50	+3.10	1	1578
10:06:05	94.60	94.70	94.60	+3.20	1	1577
10:06:04	94.60	94.70	94.60	+3.20	1	1576
10:06:00	94.60	94.70	94.70	+3.30	1	1575
10:05:37	94.70	94.80	94.70	+3.30	3	1574
10:05:33	94.70	94.80	94.80	+3.40	2	1571
10:05:33	94.60	94.70	94.70	+3.30	1	1569
10:05:33	94.50	94.70	94.70	+3.30	4	1568
10:05:32	94.60	94.70	94.70	+3.30	1	1564
10:05:32	94.60	94.70	94.70	+3.30	1	1563
10:05:32	94.50	94.70	94.70	+3.30	4	1562
10:05:32	94.50	94.60	94.60	+3.20	12	1558
10:05:32	94.30	94.50	94.50	+3.10	1	1546
10:05:32	94.30	94.50	94.50	+3.10	3	1545
10:05:32	94.30	94.50	94.50	+3.10	28	1542
10:05:32	94.20	94.40	94.40	+3.00	11	1514
10:05:32	94.20	94.30	94.30	+2.90	8	1503
10:05:32	94.00	94.20	94.20	+2.80	5	1495
10:03:55	94.00	94.20	94.00	+2.60	1	1490
10:03:49	94.00	94.30	94.00	+2.60	1	1489
10:03:22	94.00	94.20	94.20	+2.80	2	1488
10:03:22	94.00	94.10	94.10	+2.70	1	1486
10:03:06	94.00	94.20	93.90	+2.50	3	1485
10:03:06	94.00	94.20	94.00	+2.60	2	1482
10:02:43	94.10	94.20	94.10	+2.70	1	1480
10:02:11	94.10	94.20	94.20	+2.80	1	1479
10:01:59	94.10	94.20	94.20	+2.80	2	1478
10:01:26	94.10	94.20	94.20	+2.80	1	1476
10:01:03	94.10	94.20	94.20	+2.80	2	1475
10:00:30	94.20	94.30	94.20	+2.80	1	1473
10:00:05	94.20	94.30	94.20	+2.80	1	1472
09:59:42	94.10	94.20	94.20	+2.80	4	1471
09:59:16	94.10	94.20	94.20	+2.80	3	1467
09:59:16	94.00	94.10	94.10	+2.70	5	1464
09:59:10	94.00	94.10	94.00	+2.60	1	1459
09:58:41	93.90	94.00	94.00	+2.60	1	1458
09:58:40	93.90	94.00	93.90	+2.50	4	1457
09:57:53	93.90	94.10	94.10	+2.70	1	1453
09:56:24	93.90	94.10	94.10	+2.70	1	1452
09:55:45	94.10	94.20	94.10	+2.70	1	1451
09:55:37	93.90	94.10	94.10	+2.70	4	1450
09:55:31	93.90	94.00	94.00	+2.60	1	1446
09:55:28	93.80	94.00	94.00	+2.60	5	1445
09:55:28	93.80	93.90	94.00	+2.60	9	1440
09:55:28	93.80	93.90	93.90	+2.50	1	1431
09:55:14	93.80	93.90	93.90	+2.50	1	1430
09:54:51	93.80	93.90	93.80	+2.40	1	1429
09:53:54	93.80	94.00	93.80	+2.40	1	1428
09:53:42	93.80	93.90	93.90	+2.50	1	1427
09:53:08	93.90	94.00	94.00	+2.60	5	1426
09:52:59	93.80	94.00	94.00	+2.60	3	1421
09:52:59	93.80	94.00	94.00	+2.60	1	1418
09:52:52	93.80	93.90	93.90	+2.50	2	1417
09:52:17	93.80	94.10	93.80	+2.40	1	1415
09:52:05	93.90	94.10	93.90	+2.50	1	1414
09:51:38	93.90	94.10	93.90	+2.50	1	1413
09:51:31	93.90	94.00	94.00	+2.60	1	1412
09:50:51	93.90	94.00	93.90	+2.50	1	1411
09:50:28	93.80	93.90	93.90	+2.50	1	1410
09:50:27	93.70	93.90	93.90	+2.50	2	1409
09:50:27	93.60	93.80	93.80	+2.40	2	1407
09:50:09	93.60	93.80	93.80	+2.40	1	1405
09:49:47	93.80	93.90	93.80	+2.40	3	1404
09:49:19	93.90	94.00	93.90	+2.50	3	1401
09:49:06	94.00	94.10	94.00	+2.60	5	1398
09:49:05	94.00	94.10	94.10	+2.70	1	1393
09:48:56	94.00	94.10	94.10	+2.70	1	1392
09:48:56	94.00	94.10	94.10	+2.70	1	1391
09:48:45	93.90	94.20	94.20	+2.80	1	1390
09:48:35	93.90	94.20	94.20	+2.80	1	1389
09:48:33	94.10	94.20	94.00	+2.60	4	1388
09:48:33	94.10	94.20	94.10	+2.70	2	1384
09:48:33	93.90	94.00	94.00	+2.60	2	1382
09:48:32	93.80	94.00	94.00	+2.60	7	1380
09:48:32	93.80	93.90	93.90	+2.50	1	1373
09:48:32	93.80	93.90	93.90	+2.50	1	1372
09:48:26	93.80	93.90	93.90	+2.50	2	1371
09:48:13	93.80	93.90	93.90	+2.50	1	1369
09:48:11	93.80	93.90	93.90	+2.50	1	1368
09:47:59	93.80	93.90	93.90	+2.50	2	1367
09:47:54	93.80	93.90	93.80	+2.40	1	1365
09:47:47	93.70	93.80	93.80	+2.40	1	1364
09:47:46	93.70	93.80	93.80	+2.40	11	1363
09:47:31	93.70	93.80	93.80	+2.40	1	1352
09:47:16	93.60	93.70	93.70	+2.30	2	1351
09:47:16	93.60	93.70	93.70	+2.30	4	1349
09:47:12	93.50	93.60	93.60	+2.20	2	1345
09:47:12	93.40	93.50	93.50	+2.10	9	1343
09:46:50	93.30	93.40	93.40	+2.00	2	1334
09:46:27	93.10	93.20	93.20	+1.80	1	1332
09:46:27	93.00	93.10	93.20	+1.80	6	1331
09:46:27	93.00	93.10	93.10	+1.70	4	1325
09:45:54	92.90	93.00	93.00	+1.60	1	1321
09:45:48	92.90	93.00	93.00	+1.60	1	1320
09:45:36	92.90	93.00	92.90	+1.50	1	1319
09:44:54	92.90	93.00	92.90	+1.50	2	1318
09:43:24	92.90	93.00	92.90	+1.50	2	1316
09:43:09	92.90	93.00	93.00	+1.60	1	1314
09:42:53	92.80	92.90	92.90	+1.50	3	1313
09:42:16	92.90	93.00	92.90	+1.50	1	1310
09:41:00	92.90	93.00	92.90	+1.50	1	1309
09:40:55	92.90	93.00	92.90	+1.50	2	1308
09:40:37	93.00	93.10	93.00	+1.60	1	1306
09:40:37	93.00	93.10	93.00	+1.60	1	1305
09:40:27	93.00	93.10	93.00	+1.60	1	1304
09:40:23	93.00	93.10	93.00	+1.60	2	1303
09:40:19	92.90	93.00	93.00	+1.60	1	1301
09:40:19	93.00	93.10	93.00	+1.60	2	1300
09:40:19	93.00	93.10	93.00	+1.60	11	1298
09:40:19	93.00	93.10	93.00	+1.60	26	1287
09:40:13	93.00	93.20	93.00	+1.60	1	1261
09:39:56	93.00	93.20	93.00	+1.60	3	1260
09:39:40	93.00	93.20	93.00	+1.60	1	1257
09:39:31	93.10	93.20	93.10	+1.70	2	1256
09:39:03	93.10	93.20	93.20	+1.80	1	1254
09:38:55	93.10	93.20	93.20	+1.80	2	1253
09:38:53	93.10	93.20	93.10	+1.70	2	1251
09:38:32	93.10	93.20	93.10	+1.70	1	1249
09:38:32	93.10	93.20	93.10	+1.70	2	1248
09:37:52	93.10	93.20	93.20	+1.80	1	1246
09:37:48	93.20	93.30	93.20	+1.80	1	1245
09:37:11	93.10	93.20	93.20	+1.80	1	1244
09:37:09	93.20	93.40	93.20	+1.80	5	1243
09:37:09	93.30	93.40	93.30	+1.90	2	1238
09:35:54	93.10	93.20	93.20	+1.80	12	1236
09:35:53	93.00	93.10	93.10	+1.70	1	1224
09:35:45	93.00	93.10	93.10	+1.70	1	1223
09:35:34	93.00	93.10	93.10	+1.70	2	1222
09:34:53	93.00	93.10	93.10	+1.70	1	1220
09:34:32	93.00	93.20	93.20	+1.80	1	1219
09:34:32	93.00	93.10	93.10	+1.70	2	1218
09:33:45	93.10	93.20	93.10	+1.70	16	1216
09:33:35	93.20	93.30	93.20	+1.80	2	1200
09:33:21	93.20	93.30	93.20	+1.80	1	1198
09:32:52	93.20	93.30	93.20	+1.80	1	1197
09:32:40	93.10	93.20	93.20	+1.80	1	1196
09:32:24	93.20	93.30	93.20	+1.80	1	1195
09:32:24	93.20	93.30	93.20	+1.80	2	1194
09:32:22	93.20	93.30	93.20	+1.80	3	1192
09:31:47	93.30	93.40	93.30	+1.90	5	1189
09:30:47	93.20	93.30	93.30	+1.90	2	1184
09:30:47	93.20	93.30	93.30	+1.90	1	1182
09:30:14	93.10	93.20	93.20	+1.80	3	1181
09:30:14	93.00	93.20	93.20	+1.80	1	1178
09:29:49	93.00	93.20	93.20	+1.80	3	1177
09:29:41	93.10	93.20	93.10	+1.70	1	1174
09:29:40	93.10	93.20	93.20	+1.80	1	1173
09:29:09	93.10	93.20	93.10	+1.70	1	1172
09:29:05	93.10	93.20	93.10	+1.70	1	1171
09:29:03	93.10	93.20	93.10	+1.70	1	1170
09:28:56	93.10	93.20	93.10	+1.70	1	1169
09:28:56	93.10	93.20	93.10	+1.70	1	1168
09:28:56	93.10	93.20	93.10	+1.70	1	1167
09:28:52	93.10	93.20	93.10	+1.70	1	1166
09:28:42	93.20	93.30	93.20	+1.80	1	1165
09:28:35	93.20	93.30	93.20	+1.80	1	1164
09:28:32	93.20	93.30	93.20	+1.80	1	1163
09:28:31	93.20	93.30	93.20	+1.80	1	1162
09:28:28	93.10	93.20	93.20	+1.80	1	1161
09:28:17	93.10	93.20	93.10	+1.70	1	1160
09:28:16	93.10	93.20	93.20	+1.80	1	1159
09:27:46	93.10	93.20	93.10	+1.70	1	1158
09:27:44	93.10	93.20	93.10	+1.70	1	1157
09:26:54	93.10	93.20	93.10	+1.70	3	1156
09:26:48	93.20	93.30	93.20	+1.80	1	1153
09:26:48	93.20	93.30	93.20	+1.80	1	1152
09:26:48	93.20	93.30	93.20	+1.80	4	1151
09:26:35	93.20	93.30	93.30	+1.90	1	1147
09:26:30	93.20	93.30	93.20	+1.80	1	1146
09:25:42	93.20	93.30	93.30	+1.90	1	1145
09:25:21	93.40	93.50	93.40	+2.00	8	1144
09:24:47	93.40	93.50	93.50	+2.10	1	1136
09:24:15	93.40	93.50	93.40	+2.00	1	1135
09:24:15	93.40	93.50	93.50	+2.10	2	1134
09:24:01	93.50	93.60	93.50	+2.10	3	1132
09:23:54	93.50	93.60	93.60	+2.20	1	1129
09:23:47	93.50	93.60	93.50	+2.10	1	1128
09:23:15	93.50	93.60	93.60	+2.20	2	1127
09:23:15	93.60	93.70	93.60	+2.20	1	1125
09:23:08	93.50	93.70	93.50	+2.10	1	1124
09:23:02	93.50	93.60	93.60	+2.20	2	1123
09:22:48	93.40	93.70	93.70	+2.30	1	1121
09:22:16	93.70	93.90	93.70	+2.30	2	1120
09:21:58	93.70	94.00	93.70	+2.30	1	1118
09:21:54	93.60	93.70	93.70	+2.30	1	1117
09:21:54	93.60	93.70	93.70	+2.30	1	1116
09:21:52	93.70	94.00	93.60	+2.20	10	1115
09:21:52	93.70	94.00	93.70	+2.30	1	1105
09:21:47	93.60	93.70	93.70	+2.30	5	1104
09:21:28	93.70	93.80	93.70	+2.30	1	1099
09:21:27	93.70	93.80	93.70	+2.30	1	1098
09:21:27	93.80	93.90	93.80	+2.40	3	1097
09:21:14	93.80	94.00	94.00	+2.60	1	1094
09:20:58	93.80	94.00	94.00	+2.60	1	1093
09:20:53	94.10	94.40	94.00	+2.60	7	1092
09:20:53	94.10	94.40	94.10	+2.70	4	1085
09:20:52	94.10	94.40	94.40	+3.00	1	1081
09:20:50	94.10	94.40	94.40	+3.00	4	1080
09:20:43	94.10	94.30	94.30	+2.90	1	1076
09:20:40	94.00	94.20	94.40	+3.00	1	1075
09:20:40	94.00	94.20	94.30	+2.90	1	1074
09:20:40	94.00	94.20	94.20	+2.80	3	1073
09:20:38	93.80	93.90	93.90	+2.50	3	1070
09:20:38	94.00	94.10	94.00	+2.60	3	1067
09:20:33	94.20	94.30	94.20	+2.80	1	1064
09:20:32	94.20	94.30	94.20	+2.80	1	1063
09:20:23	94.20	94.40	94.40	+3.00	2	1062
09:20:23	94.40	94.50	94.40	+3.00	1	1060
09:20:19	94.50	94.60	94.50	+3.10	4	1059
09:20:14	94.50	94.60	94.50	+3.10	5	1055
09:20:07	94.50	94.60	94.70	+3.30	8	1050
09:20:07	94.50	94.60	94.60	+3.20	2	1042
09:20:06	94.50	94.60	94.50	+3.10	2	1040
09:20:06	94.60	94.70	94.60	+3.20	1	1038
09:20:06	94.70	94.80	94.70	+3.30	9	1037
09:20:06	94.80	94.90	94.80	+3.40	21	1028
09:20:06	94.80	94.90	94.80	+3.40	1	1007
09:20:01	94.80	94.90	94.80	+3.40	1	1006
09:19:58	94.70	94.90	94.70	+3.30	2	1005
09:19:57	94.70	94.90	94.70	+3.30	1	1003
09:19:56	94.70	94.90	94.70	+3.30	1	1002
09:19:52	94.80	94.90	94.80	+3.40	1	1001
09:19:52	94.70	94.80	94.80	+3.40	1	1000
09:19:52	94.70	94.80	94.80	+3.40	1	999
09:19:50	94.70	94.80	94.70	+3.30	1	998
09:19:49	94.70	94.80	94.70	+3.30	1	997
09:19:48	94.70	94.80	94.80	+3.40	1	996
09:19:48	94.70	94.80	94.80	+3.40	5	995
09:19:44	94.60	94.70	94.70	+3.30	1	990
09:19:44	94.50	94.60	94.60	+3.20	1	989
09:19:43	94.50	94.60	94.60	+3.20	1	988
09:19:42	94.50	94.60	94.60	+3.20	1	987
09:19:42	94.40	94.50	94.50	+3.10	1	986
09:19:38	94.30	94.50	94.50	+3.10	9	985
09:19:36	94.30	94.40	94.40	+3.00	2	976
09:19:36	94.20	94.30	94.30	+2.90	1	974
09:19:36	94.10	94.20	94.20	+2.80	6	973
09:19:34	93.90	94.00	94.00	+2.60	19	967
09:19:33	93.80	93.90	93.90	+2.50	3	948
09:19:33	93.70	93.80	93.80	+2.40	19	945
09:19:33	93.60	93.70	93.70	+2.30	2	926
09:19:33	93.40	93.60	93.60	+2.20	3	924
09:19:23	93.20	93.30	93.60	+2.20	2	921
09:19:23	93.20	93.30	93.50	+2.10	4	919
09:19:23	93.20	93.30	93.40	+2.00	3	915
09:19:23	93.20	93.30	93.30	+1.90	1	912
09:19:19	93.20	93.30	93.20	+1.80	1	911
09:19:14	93.20	93.30	93.20	+1.80	2	910
09:18:50	93.10	93.20	93.20	+1.80	1	908
09:18:47	93.20	93.30	93.20	+1.80	1	907
09:18:26	93.20	93.30	93.20	+1.80	1	906
09:18:19	93.20	93.30	93.20	+1.80	1	905
09:18:19	93.20	93.30	93.20	+1.80	2	904
09:18:19	93.20	93.30	93.20	+1.80	1	902
09:18:04	93.40	93.50	93.40	+2.00	3	901
09:18:04	93.40	93.50	93.40	+2.00	1	898
09:17:56	93.50	93.60	93.50	+2.10	1	897
09:17:56	93.50	93.60	93.50	+2.10	1	896
09:17:46	93.40	93.70	93.40	+2.00	1	895
09:17:45	93.40	93.50	93.50	+2.10	1	894
09:17:45	93.40	93.60	93.60	+2.20	4	893
09:17:44	93.40	93.60	93.40	+2.00	1	889
09:17:40	93.40	93.60	93.40	+2.00	5	888
09:17:40	93.40	93.60	93.60	+2.20	1	883
09:17:40	93.40	93.50	93.50	+2.10	1	882
09:17:40	93.40	93.50	93.50	+2.10	1	881
09:17:29	93.40	93.50	93.50	+2.10	1	880
09:17:26	93.20	93.40	93.40	+2.00	1	879
09:17:26	93.10	93.30	93.30	+1.90	2	878
09:17:26	93.10	93.20	93.20	+1.80	1	876
09:17:23	93.00	93.20	93.20	+1.80	1	875
09:17:23	93.00	93.20	93.20	+1.80	1	874
09:17:23	93.10	93.30	93.00	+1.60	2	873
09:17:23	93.10	93.30	93.10	+1.70	3	871
09:17:19	93.00	93.20	93.20	+1.80	1	868
09:17:12	92.90	93.00	93.00	+1.60	5	867
09:17:12	92.90	93.00	92.90	+1.50	1	862
09:17:10	92.80	92.90	92.90	+1.50	4	861
09:17:04	92.70	92.80	92.80	+1.40	5	857
09:16:58	92.50	92.70	92.70	+1.30	1	852
09:16:49	92.40	92.60	92.60	+1.20	1	851
09:16:46	92.50	92.60	92.50	+1.10	1	850
09:16:33	92.40	92.50	92.50	+1.10	1	849
09:16:32	92.40	92.50	92.50	+1.10	1	848
09:16:27	92.40	92.50	92.50	+1.10	1	847
09:16:08	92.40	92.50	92.50	+1.10	8	846
09:16:00	92.40	92.50	92.40	+1.00	1	838
09:16:00	92.30	92.40	92.40	+1.00	3	837
09:15:53	92.30	92.40	92.40	+1.00	1	834
09:15:50	92.30	92.40	92.40	+1.00	1	833
09:15:14	92.10	92.40	92.40	+1.00	5	832
09:15:10	92.10	92.20	92.20	+0.80	1	827
09:15:04	92.10	92.20	92.20	+0.80	2	826
09:14:56	92.20	92.30	92.20	+0.80	3	824
09:14:18	92.10	92.20	92.40	+1.00	2	821
09:14:18	92.10	92.20	92.30	+0.90	3	819
09:14:18	92.10	92.20	92.20	+0.80	10	816
09:14:04	92.10	92.20	92.20	+0.80	1	806
09:14:03	92.10	92.20	92.20	+0.80	2	805
09:13:21	92.10	92.20	92.20	+0.80	1	803
09:13:15	92.10	92.20	92.10	+0.70	1	802
09:13:11	92.10	92.20	92.20	+0.80	2	801
09:12:40	92.00	92.20	92.20	+0.80	1	799
09:12:38	92.10	92.20	92.10	+0.70	1	798
09:12:37	92.00	92.20	92.00	+0.60	4	797
09:12:34	92.00	92.10	92.10	+0.70	5	793
09:12:29	92.00	92.10	92.10	+0.70	1	788
09:12:29	92.00	92.10	92.10	+0.70	1	787
09:12:22	92.10	92.30	92.10	+0.70	3	786
09:12:22	92.10	92.30	92.10	+0.70	4	783
09:12:22	92.20	92.30	92.20	+0.80	13	779
09:12:15	92.30	92.40	92.30	+0.90	11	766
09:12:15	92.30	92.40	92.30	+0.90	1	755
09:12:12	92.30	92.40	92.30	+0.90	4	754
09:12:11	92.30	92.40	92.40	+1.00	5	750
09:12:05	92.40	92.50	92.40	+1.00	11	745
09:12:03	92.40	92.50	92.40	+1.00	1	734
09:12:03	92.40	92.50	92.40	+1.00	3	733
09:12:03	92.40	92.50	92.40	+1.00	1	730
09:11:39	92.50	92.60	92.50	+1.10	1	729
09:11:00	92.50	92.70	92.50	+1.10	1	728
09:10:35	92.60	92.80	92.60	+1.20	5	727
09:10:29	92.40	92.70	92.70	+1.30	4	722
09:10:19	92.40	92.70	92.40	+1.00	2	718
09:10:00	92.40	92.50	92.50	+1.10	5	716
09:09:41	92.50	92.70	92.50	+1.10	3	711
09:09:34	92.40	92.50	92.50	+1.10	2	708
09:08:52	92.50	92.70	92.50	+1.10	1	706
09:08:47	92.50	92.70	92.70	+1.30	2	705
09:08:38	92.80	92.90	92.80	+1.40	11	703
09:08:24	92.50	92.80	92.80	+1.40	6	692
09:08:11	92.60	92.80	92.60	+1.20	1	686
09:07:51	92.60	92.80	92.60	+1.20	2	685
09:07:45	92.50	92.80	92.80	+1.40	2	683
09:06:51	92.60	92.70	92.60	+1.20	1	681
09:06:49	92.50	92.80	92.50	+1.10	1	680
09:06:44	92.50	92.80	92.50	+1.10	1	679
09:06:42	92.60	92.80	92.60	+1.20	5	678
09:06:42	92.60	92.80	92.60	+1.20	2	673
09:06:42	92.60	92.80	92.60	+1.20	1	671
09:06:42	92.60	92.80	92.60	+1.20	1	670
09:06:36	92.60	92.80	92.60	+1.20	1	669
09:06:36	92.60	92.80	92.60	+1.20	1	668
09:06:03	92.60	92.90	92.60	+1.20	1	667
09:06:03	92.50	92.90	92.90	+1.50	1	666
09:05:07	93.00	93.20	93.00	+1.60	1	665
09:05:03	92.70	93.00	93.00	+1.60	3	664
09:05:03	92.70	92.90	92.90	+1.50	2	661
09:05:02	92.70	92.90	92.90	+1.50	1	659
09:05:00	92.80	93.00	92.80	+1.40	1	658
09:05:00	92.80	93.00	92.80	+1.40	1	657
09:05:00	92.80	93.00	92.80	+1.40	3	656
09:05:00	92.80	93.00	93.00	+1.60	1	653
09:04:59	93.00	93.10	93.00	+1.60	1	652
09:04:59	93.00	93.10	93.00	+1.60	9	651
09:04:59	93.10	93.20	93.10	+1.70	15	642
09:04:50	93.10	93.20	93.10	+1.70	2	627
09:04:50	93.10	93.20	93.10	+1.70	3	625
09:04:50	93.10	93.20	93.10	+1.70	1	622
09:04:49	93.10	93.20	93.20	+1.80	1	621
09:04:46	93.00	93.10	93.10	+1.70	1	620
09:04:39	93.00	93.10	93.10	+1.70	1	619
09:04:35	93.00	93.10	93.10	+1.70	1	618
09:04:31	93.00	93.20	93.20	+1.80	1	617
09:04:31	93.00	93.10	93.10	+1.70	1	616
09:04:18	92.80	93.00	93.00	+1.60	1	615
09:04:17	92.80	93.00	93.00	+1.60	6	614
09:03:41	92.30	92.50	92.50	+1.10	2	608
09:03:40	92.30	92.50	92.50	+1.10	1	606
09:03:39	92.40	92.50	92.40	+1.00	4	605
09:03:39	92.40	92.50	92.50	+1.10	2	601
09:03:38	92.50	92.80	92.50	+1.10	2	599
09:03:34	92.70	92.80	92.70	+1.30	1	597
09:03:30	92.60	93.00	92.60	+1.20	4	596
09:03:30	92.70	93.00	92.60	+1.20	8	592
09:03:30	92.70	93.00	92.70	+1.30	7	584
09:03:25	92.50	92.80	92.80	+1.40	1	577
09:03:23	92.40	92.50	92.60	+1.20	1	576
09:03:23	92.40	92.50	92.50	+1.10	9	575
09:03:22	92.50	92.60	92.50	+1.10	4	566
09:03:22	92.50	92.60	92.70	+1.30	1	562
09:03:22	92.50	92.60	92.60	+1.20	1	561
09:03:18	92.50	92.60	92.60	+1.20	1	560
09:03:18	92.60	92.70	92.60	+1.20	2	559
09:03:14	92.70	92.90	92.60	+1.20	1	557
09:03:14	92.70	92.90	92.70	+1.30	5	556
09:03:01	92.80	93.00	92.80	+1.40	2	551
09:03:01	92.90	93.10	92.90	+1.50	10	549
09:03:01	93.00	93.20	93.00	+1.60	40	539
09:02:46	93.10	93.30	93.10	+1.70	1	499
09:02:41	93.00	93.20	93.00	+1.60	1	498
09:02:41	93.20	93.30	93.20	+1.80	1	497
09:02:41	93.20	93.30	93.20	+1.80	1	496
09:02:41	93.00	93.20	93.20	+1.80	1	495
09:02:40	93.10	93.30	93.10	+1.70	2	494
09:02:40	93.20	93.30	93.20	+1.80	1	492
09:02:39	93.20	93.30	93.20	+1.80	6	491
09:02:39	93.20	93.30	93.20	+1.80	2	485
09:02:39	93.00	93.20	93.20	+1.80	2	483
09:02:38	93.00	93.20	93.20	+1.80	1	481
09:02:38	93.00	93.20	93.20	+1.80	1	480
09:02:31	93.20	93.30	93.20	+1.80	1	479
09:02:30	93.00	93.30	93.30	+1.90	2	478
09:02:25	93.10	93.30	93.10	+1.70	1	476
09:02:22	93.10	93.30	93.10	+1.70	1	475
09:02:19	93.10	93.30	93.10	+1.70	6	474
09:02:16	93.10	93.40	93.40	+2.00	1	468
09:02:13	93.20	93.40	93.20	+1.80	3	467
09:02:10	93.10	93.40	93.40	+2.00	1	464
09:02:08	93.00	93.20	93.40	+2.00	4	463
09:02:08	93.00	93.20	93.30	+1.90	4	459
09:02:08	93.00	93.20	93.20	+1.80	2	455
09:02:08	93.00	93.10	93.10	+1.70	1	453
09:02:07	93.00	93.20	93.00	+1.60	1	452
09:02:04	93.10	93.30	93.10	+1.70	2	451
09:02:04	93.20	93.30	93.20	+1.80	5	449
09:02:03	93.20	93.50	93.50	+2.10	1	444
09:02:00	93.30	93.50	93.30	+1.90	1	443
09:02:00	93.40	93.50	93.40	+2.00	1	442
09:01:59	93.40	93.50	93.40	+2.00	1	441
09:01:59	93.50	93.80	93.50	+2.10	3	440
09:01:57	93.40	93.80	93.80	+2.40	2	437
09:01:55	93.50	93.80	93.50	+2.10	4	435
09:01:54	93.60	93.80	93.50	+2.10	1	431
09:01:54	93.60	93.80	93.60	+2.20	1	430
09:01:54	93.70	93.80	93.70	+2.30	1	429
09:01:54	93.70	93.80	93.70	+2.30	1	428
09:01:54	93.60	93.70	93.70	+2.30	3	427
09:01:54	93.40	93.60	93.60	+2.20	1	424
09:01:54	93.40	93.60	93.60	+2.20	4	423
09:01:54	93.30	93.60	93.60	+2.20	2	419
09:01:54	93.30	93.50	93.50	+2.10	42	417
09:01:54	93.20	93.40	93.40	+2.00	5	375
09:01:54	93.20	93.30	93.30	+1.90	1	370
09:01:52	93.10	93.20	93.20	+1.80	3	369
09:01:51	93.10	93.20	93.10	+1.70	1	366
09:01:49	93.00	93.10	93.10	+1.70	1	365
09:01:48	93.00	93.10	93.10	+1.70	1	364
09:01:38	93.00	93.20	93.20	+1.80	4	363
09:01:37	93.00	93.20	93.00	+1.60	1	359
09:01:36	93.00	93.20	93.20	+1.80	1	358
09:01:33	93.10	93.20	93.10	+1.70	1	357
09:01:30	93.00	93.20	93.00	+1.60	1	356
09:01:26	93.10	93.20	93.10	+1.70	1	355
09:01:24	93.00	93.20	93.20	+1.80	2	354
09:01:23	93.00	93.10	93.20	+1.80	1	352
09:01:23	93.00	93.10	93.10	+1.70	1	351
09:01:17	93.00	93.20	93.20	+1.80	1	350
09:01:10	93.20	93.30	93.20	+1.80	6	349
09:01:10	93.30	93.40	93.30	+1.90	5	343
09:01:04	93.30	93.40	93.30	+1.90	1	338
09:00:58	93.30	93.50	93.50	+2.10	5	337
09:00:55	93.20	93.50	93.20	+1.80	1	332
09:00:54	93.30	93.50	93.30	+1.90	2	331
09:00:52	93.20	93.50	93.50	+2.10	1	329
09:00:52	93.50	93.60	93.50	+2.10	1	328
09:00:52	93.40	93.60	93.40	+2.00	1	327
09:00:49	93.10	93.40	93.60	+2.20	3	326
09:00:49	93.10	93.40	93.50	+2.10	4	323
09:00:49	93.10	93.40	93.40	+2.00	3	319
09:00:46	93.10	93.40	93.40	+2.00	1	316
09:00:42	93.20	93.50	93.20	+1.80	1	315
09:00:42	93.00	93.10	93.10	+1.70	1	314
09:00:42	93.10	93.50	93.10	+1.70	1	313
09:00:37	93.40	93.50	93.00	+1.60	2	312
09:00:37	93.40	93.50	93.20	+1.80	2	310
09:00:37	93.40	93.50	93.40	+2.00	1	308
09:00:36	93.50	93.60	93.50	+2.10	2	307
09:00:36	93.50	93.60	93.50	+2.10	1	305
09:00:35	93.50	93.60	93.60	+2.20	1	304
09:00:34	93.50	93.60	93.60	+2.20	1	303
09:00:30	93.50	93.60	93.60	+2.20	1	302
09:00:30	93.50	93.60	93.60	+2.20	1	301
09:00:27	93.50	93.60	93.60	+2.20	3	300
09:00:25	93.60	93.70	93.60	+2.20	2	297
09:00:21	93.70	93.80	93.70	+2.30	4	295
09:00:21	93.70	93.80	93.80	+2.40	1	291
09:00:20	93.70	93.80	93.70	+2.30	5	290
09:00:17	93.50	93.80	93.80	+2.40	1	285
09:00:16	93.50	93.70	93.70	+2.30	2	284
09:00:15	93.60	93.80	93.60	+2.20	1	282
09:00:14	93.80	93.90	93.80	+2.40	1	281
09:00:06	93.50	93.80	93.80	+2.40	1	280
09:00:06	93.40	93.80	93.80	+2.40	1	279
09:00:05	93.10	93.60	93.60	+2.20	2	278
09:00:05	93.00	93.50	93.50	+2.10	1	276
09:00:05	92.90	93.30	93.50	+2.10	8	275
09:00:05	92.90	93.30	93.40	+2.00	1	267
09:00:05	92.90	93.30	93.30	+1.90	1	266
09:00:05	93.20	93.30	93.20	+1.80	1	265
09:00:03	92.80	93.20	93.20	+1.80	1	264
09:00:03	92.80	93.20	93.20	+1.80	1	263
09:00:01	92.80	93.20	93.20	+1.80	1	262
09:00:00	93.00	93.40	93.00	+1.60	1	261
09:00:00	93.00	93.10	93.10	+1.70	2	260
09:00:00	93.00	93.10	93.00	+1.60	1	258
09:00:00	93.10	93.30	93.10	+1.70	1	257
09:00:00	93.20	93.40	93.20	+1.80	46	256
09:00:00	--	--	93.20	+1.80	49	210

　

其他人也逛...

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

幫寶適極上守護一級幫拉拉褲/褲型/箱購

MyCard 3290點虛擬點數卡

MyCard 3000點虛擬點數卡

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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

PChome 購物儲值6,000元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

OPPO Reno15 F 6.57吋 8+256GB

麥當勞雙層牛肉吉事堡好禮即享券

友達ADR11日上漲0.13美元漲幅1....

元大金股東會　通過每股配發2.2...

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

‧【能源盤後】下挫
‧證交所去年每股賺7.88元　股東...
‧未成年子女免稅額擬修法增50% ...

加密貨幣

比特幣BTC	63624.80	2,175.92	3.54%
以太幣ETH	1667.93	47.79	2.95%
瑞波幣XRP	1.13	0.03	2.99%
比特幣現金BCH	204.43	9.79	5.03%
萊特幣LTC	43.06	1.34	3.21%
卡達幣ADA	0.171714	0.01	6.81%
波場幣TRX	0.314959	-0.01	-1.81%
恆星幣XLM	0.189819	0.01	3.84%

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。