最新南亞科2025年每股純益2.13元今年第1季價格看漲熱門中經院看信保2500億美元財政可負擔且助攻投資

更新報價

騰輝電子-KY (6672) 電子零組件業上市

99.70 ▲+1.00 +1.01% 2.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,482	99.70	12	99.90	1	98.50	101.00	95.90	98.70

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	99.70	99.90	99.70	+1.00	8	2482
13:30:00	99.70	99.90	99.70	+1.00	117	2474
13:24:47	100.00	100.50	100.50	+1.80	2	2357
13:24:43	100.00	100.50	100.50	+1.80	2	2355
13:24:31	100.00	100.50	100.00	+1.30	1	2353
13:24:20	100.00	100.50	100.50	+1.80	1	2352
13:24:15	100.00	100.50	100.00	+1.30	2	2351
13:24:11	100.00	100.50	100.00	+1.30	2	2349
13:24:07	100.00	100.50	100.50	+1.80	1	2347
13:23:46	100.00	100.50	100.50	+1.80	1	2346
13:23:45	100.00	100.50	100.50	+1.80	1	2345
13:23:22	100.00	100.50	100.50	+1.80	1	2344
13:23:06	100.00	100.50	100.50	+1.80	4	2343
13:23:02	100.00	100.50	100.50	+1.80	1	2339
13:22:32	100.00	100.50	100.50	+1.80	1	2338
13:21:57	100.00	100.50	100.50	+1.80	1	2337
13:21:56	100.00	100.50	100.50	+1.80	2	2336
13:21:47	100.00	100.50	100.50	+1.80	1	2334
13:21:46	100.00	100.50	100.50	+1.80	4	2333
13:21:46	100.50	101.00	100.50	+1.80	1	2329
13:21:45	100.50	101.00	100.50	+1.80	1	2328
13:21:29	100.50	101.00	100.50	+1.80	3	2327
13:21:29	100.50	101.00	100.50	+1.80	1	2324
13:21:10	100.50	101.00	100.50	+1.80	1	2323
13:21:07	100.50	101.00	100.50	+1.80	2	2322
13:21:05	100.50	101.00	100.50	+1.80	5	2320
13:21:03	100.50	101.00	100.50	+1.80	1	2315
13:20:36	100.50	101.00	100.50	+1.80	1	2314
13:20:21	100.50	101.00	100.50	+1.80	4	2313
13:20:20	100.50	101.00	100.50	+1.80	2	2309
13:20:09	100.50	101.00	100.50	+1.80	5	2307
13:20:08	100.50	101.00	100.50	+1.80	1	2302
13:20:03	100.50	101.00	100.50	+1.80	1	2301
13:20:01	100.50	101.00	100.50	+1.80	1	2300
13:20:01	100.50	101.00	101.00	+2.30	2	2299
13:19:45	100.50	101.00	100.50	+1.80	1	2297
13:19:41	100.50	101.00	100.50	+1.80	3	2296
13:19:37	100.50	101.00	100.50	+1.80	1	2293
13:19:34	100.50	101.00	100.50	+1.80	1	2292
13:19:24	100.50	101.00	100.50	+1.80	4	2291
13:19:20	100.50	101.00	101.00	+2.30	1	2287
13:18:52	100.50	101.00	101.00	+2.30	1	2286
13:18:43	100.50	101.00	101.00	+2.30	1	2285
13:18:42	100.50	101.00	100.50	+1.80	1	2284
13:18:42	100.50	101.00	101.00	+2.30	1	2283
13:18:36	100.50	101.00	100.50	+1.80	1	2282
13:17:55	100.50	101.00	100.50	+1.80	1	2281
13:17:52	100.50	101.00	100.50	+1.80	1	2280
13:17:51	100.50	101.00	100.50	+1.80	1	2279
13:17:48	100.50	101.00	100.50	+1.80	1	2278
13:17:47	100.50	101.00	100.50	+1.80	2	2277
13:17:32	100.50	101.00	100.50	+1.80	3	2275
13:17:31	100.50	101.00	100.50	+1.80	1	2272
13:17:29	100.50	101.00	100.50	+1.80	1	2271
13:17:18	100.50	101.00	100.50	+1.80	1	2270
13:17:16	100.50	101.00	100.50	+1.80	1	2269
13:16:29	100.50	101.00	100.50	+1.80	1	2268
13:16:27	100.50	101.00	100.50	+1.80	1	2267
13:16:09	100.50	101.00	101.00	+2.30	1	2266
13:15:58	100.50	101.00	101.00	+2.30	2	2265
13:15:28	100.50	101.00	101.00	+2.30	1	2263
13:15:03	100.50	101.00	101.00	+2.30	1	2262
13:14:54	100.50	101.00	100.50	+1.80	1	2261
13:14:38	100.50	101.00	100.50	+1.80	1	2260
13:14:35	100.50	101.00	100.50	+1.80	1	2259
13:14:33	100.50	101.00	101.00	+2.30	1	2258
13:14:29	100.50	101.00	101.00	+2.30	1	2257
13:14:26	100.50	101.00	101.00	+2.30	1	2256
13:13:58	100.50	101.00	100.50	+1.80	1	2255
13:13:22	100.00	100.50	100.50	+1.80	1	2254
13:13:19	100.00	100.50	100.50	+1.80	74	2253
13:13:19	100.00	100.50	100.50	+1.80	24	2179
13:13:19	100.00	100.50	100.50	+1.80	30	2155
13:11:34	100.00	100.50	100.50	+1.80	3	2125
13:11:15	100.00	100.50	100.00	+1.30	1	2122
13:11:14	100.00	100.50	100.50	+1.80	1	2121
13:11:07	100.00	100.50	100.00	+1.30	1	2120
13:10:32	100.00	100.50	100.00	+1.30	1	2119
13:10:12	100.00	100.50	100.00	+1.30	5	2118
13:09:43	100.00	100.50	100.00	+1.30	5	2113
13:09:41	100.00	100.50	100.50	+1.80	1	2108
13:09:19	100.00	100.50	100.00	+1.30	1	2107
13:09:03	100.00	100.50	100.50	+1.80	2	2106
13:08:52	100.00	100.50	100.50	+1.80	10	2104
13:08:39	100.00	100.50	100.00	+1.30	1	2094
13:08:33	100.00	100.50	100.00	+1.30	1	2093
13:08:24	100.00	100.50	100.50	+1.80	10	2092
13:08:03	100.00	100.50	100.00	+1.30	1	2082
13:07:32	100.00	100.50	100.00	+1.30	1	2081
13:07:16	100.00	100.50	100.00	+1.30	1	2080
13:07:12	100.00	100.50	100.00	+1.30	1	2079
13:07:03	100.00	100.50	100.00	+1.30	1	2078
13:06:22	100.00	100.50	100.00	+1.30	1	2077
13:06:16	100.00	100.50	100.00	+1.30	5	2076
13:06:06	100.00	100.50	100.00	+1.30	3	2071
13:04:59	100.00	100.50	100.00	+1.30	1	2068
13:04:57	100.00	100.50	100.00	+1.30	1	2067
13:04:12	100.00	100.50	100.00	+1.30	1	2066
13:03:53	100.00	100.50	100.00	+1.30	1	2065
13:03:01	100.00	100.50	100.50	+1.80	1	2064
13:01:25	100.00	100.50	100.50	+1.80	1	2063
13:01:21	100.00	100.50	100.00	+1.30	1	2062
13:01:16	100.00	100.50	100.00	+1.30	1	2061
13:00:03	100.00	100.50	100.00	+1.30	4	2060
13:00:00	100.00	100.50	100.00	+1.30	1	2056
12:59:06	99.90	100.00	100.00	+1.30	1	2055
12:58:44	99.90	100.00	100.00	+1.30	1	2054
12:58:28	99.90	100.00	100.00	+1.30	1	2053
12:57:45	99.90	100.00	100.00	+1.30	1	2052
12:57:45	99.90	100.00	100.00	+1.30	1	2051
12:57:45	99.90	100.00	100.00	+1.30	1	2050
12:57:37	100.00	100.50	100.00	+1.30	1	2049
12:57:35	100.00	100.50	100.00	+1.30	1	2048
12:57:18	100.00	100.50	100.00	+1.30	1	2047
12:57:15	100.00	100.50	100.00	+1.30	1	2046
12:56:59	100.00	100.50	100.00	+1.30	1	2045
12:56:41	100.00	100.50	100.00	+1.30	1	2044
12:56:15	100.00	100.50	100.00	+1.30	2	2043
12:55:37	99.90	100.00	100.00	+1.30	1	2041
12:55:37	99.90	100.00	100.00	+1.30	1	2040
12:54:59	99.90	100.00	100.00	+1.30	2	2039
12:54:59	100.00	100.50	100.00	+1.30	1	2037
12:54:57	99.90	100.00	100.00	+1.30	1	2036
12:54:57	100.00	100.50	100.00	+1.30	4	2035
12:54:48	99.90	100.00	100.00	+1.30	1	2031
12:54:19	99.90	100.00	100.00	+1.30	4	2030
12:54:19	100.00	100.50	100.00	+1.30	1	2026
12:54:17	100.00	100.50	100.00	+1.30	1	2025
12:54:11	99.90	100.00	100.00	+1.30	3	2024
12:54:04	100.00	100.50	100.00	+1.30	2	2021
12:54:01	100.00	100.50	100.00	+1.30	3	2019
12:51:33	99.90	100.50	100.50	+1.80	1	2016
12:50:15	99.80	100.50	100.50	+1.80	1	2015
12:49:50	99.80	100.50	100.50	+1.80	2	2014
12:49:39	99.80	100.00	100.00	+1.30	2	2012
12:49:39	99.80	100.00	100.00	+1.30	10	2010
12:49:04	99.70	99.90	100.00	+1.30	18	2000
12:49:04	99.70	99.90	99.90	+1.20	2	1982
12:48:05	99.90	100.00	99.90	+1.20	2	1980
12:46:59	99.90	100.00	99.90	+1.20	1	1978
12:46:40	99.90	100.00	99.90	+1.20	1	1977
12:46:04	99.90	100.00	100.00	+1.30	1	1976
12:44:53	99.90	100.00	100.00	+1.30	1	1975
12:44:19	100.00	100.50	100.00	+1.30	1	1974
12:44:15	100.00	100.50	100.00	+1.30	2	1973
12:44:12	100.00	100.50	100.00	+1.30	1	1971
12:43:24	100.00	100.50	100.00	+1.30	1	1970
12:43:17	100.00	100.50	100.00	+1.30	1	1969
12:42:55	100.00	100.50	100.00	+1.30	1	1968
12:42:33	100.00	100.50	100.50	+1.80	1	1967
12:42:29	100.00	100.50	100.00	+1.30	1	1966
12:42:27	100.00	100.50	100.00	+1.30	1	1965
12:42:17	100.00	100.50	100.00	+1.30	1	1964
12:41:38	100.00	100.50	100.00	+1.30	1	1963
12:41:14	100.00	100.50	100.00	+1.30	1	1962
12:40:49	99.90	100.00	100.00	+1.30	8	1961
12:40:49	100.00	100.50	100.00	+1.30	1	1953
12:40:45	99.80	99.90	99.90	+1.20	2	1952
12:40:44	99.80	100.00	100.00	+1.30	28	1950
12:40:44	99.70	99.90	99.90	+1.20	8	1922
12:40:09	99.60	99.90	99.90	+1.20	2	1914
12:39:10	99.60	99.90	99.90	+1.20	5	1912
12:39:07	99.60	99.80	99.80	+1.10	12	1907
12:39:05	99.50	99.70	99.70	+1.00	3	1895
12:38:41	99.50	99.70	99.50	+0.80	1	1892
12:38:39	99.50	99.80	99.50	+0.80	1	1891
12:38:26	99.60	99.80	99.50	+0.80	5	1890
12:38:26	99.60	99.80	99.60	+0.90	5	1885
12:36:54	99.60	99.90	99.60	+0.90	1	1880
12:36:35	99.60	99.90	99.60	+0.90	1	1879
12:36:02	99.70	99.90	99.70	+1.00	2	1878
12:35:50	99.70	99.80	99.80	+1.10	1	1876
12:35:22	99.80	99.90	99.80	+1.10	3	1875
12:34:43	99.80	99.90	99.90	+1.20	1	1872
12:34:01	99.80	99.90	99.90	+1.20	1	1871
12:33:16	99.80	99.90	99.90	+1.20	1	1870
12:32:30	99.80	99.90	99.90	+1.20	1	1869
12:31:13	99.80	99.90	99.90	+1.20	5	1868
12:29:44	99.80	99.90	99.80	+1.10	1	1863
12:29:23	99.80	99.90	99.80	+1.10	1	1862
12:27:57	99.80	99.90	99.80	+1.10	1	1861
12:26:43	99.70	99.80	99.80	+1.10	4	1860
12:26:27	99.70	99.80	99.80	+1.10	1	1856
12:24:08	99.60	99.70	99.70	+1.00	1	1855
12:23:40	99.50	99.70	99.70	+1.00	9	1854
12:23:40	99.80	99.90	99.70	+1.00	6	1845
12:23:40	99.80	99.90	99.80	+1.10	1	1839
12:23:15	99.70	99.90	99.70	+1.00	1	1838
12:21:29	99.70	99.90	99.70	+1.00	2	1837
12:19:53	99.70	99.90	99.70	+1.00	1	1835
12:18:07	99.40	99.70	99.70	+1.00	2	1834
12:17:06	99.40	99.60	99.60	+0.90	2	1832
12:16:50	99.50	99.80	99.40	+0.70	1	1830
12:16:50	99.50	99.80	99.50	+0.80	1	1829
12:15:58	99.40	99.60	99.60	+0.90	1	1828
12:15:33	99.40	99.80	99.40	+0.70	1	1827
12:14:05	99.50	99.90	99.40	+0.70	8	1826
12:14:05	99.50	99.90	99.50	+0.80	6	1818
12:13:40	99.50	99.90	99.50	+0.80	1	1812
12:13:06	99.50	100.00	99.50	+0.80	1	1811
12:13:05	99.50	100.00	99.50	+0.80	1	1810
12:13:03	99.50	100.00	99.50	+0.80	2	1809
12:12:55	99.60	100.00	99.50	+0.80	2	1807
12:12:55	99.60	100.00	99.60	+0.90	4	1805
12:12:42	99.70	100.00	99.60	+0.90	8	1801
12:12:42	99.70	100.00	99.70	+1.00	2	1793
12:12:38	99.70	100.00	99.70	+1.00	1	1791
12:12:26	99.70	99.80	99.80	+1.10	1	1790
12:12:08	99.80	99.90	99.80	+1.10	1	1789
12:11:42	99.80	99.90	99.90	+1.20	1	1788
12:11:11	99.70	99.90	99.90	+1.20	2	1787
12:11:05	100.00	100.50	100.00	+1.30	3	1785
12:10:49	100.00	100.50	100.00	+1.30	1	1782
12:10:12	100.00	100.50	100.00	+1.30	1	1781
12:08:21	100.00	100.50	100.00	+1.30	1	1780
12:07:59	100.00	100.50	100.00	+1.30	1	1779
12:07:09	100.00	100.50	100.00	+1.30	1	1778
12:05:57	99.70	100.00	100.00	+1.30	9	1777
12:05:57	99.70	99.80	99.80	+1.10	1	1768
12:05:57	99.80	100.00	99.80	+1.10	1	1767
12:05:45	99.70	99.80	99.80	+1.10	8	1766
12:05:45	99.70	99.80	99.80	+1.10	2	1758
12:05:18	99.70	99.80	99.80	+1.10	1	1756
12:05:09	99.70	99.80	99.80	+1.10	2	1755
12:04:54	99.70	99.80	99.80	+1.10	1	1753
12:04:54	99.80	99.90	99.80	+1.10	1	1752
12:04:13	99.60	99.80	99.80	+1.10	1	1751
12:03:24	99.60	99.70	99.70	+1.00	1	1750
12:02:58	99.80	99.90	99.70	+1.00	7	1749
12:02:58	99.80	99.90	99.80	+1.10	1	1742
12:02:34	99.80	99.90	99.80	+1.10	2	1741
12:01:28	99.80	99.90	99.90	+1.20	1	1739
12:01:18	99.80	99.90	99.90	+1.20	4	1738
12:01:15	99.80	99.90	99.90	+1.20	3	1734
12:01:10	99.80	100.00	99.80	+1.10	1	1731
12:00:46	99.90	100.00	99.90	+1.20	1	1730
12:00:25	99.90	100.00	100.00	+1.30	1	1729
11:58:10	99.80	100.00	100.00	+1.30	1	1728
11:58:10	99.80	100.00	99.80	+1.10	3	1727
11:58:05	99.90	100.50	99.90	+1.20	1	1724
11:58:05	99.90	100.50	99.90	+1.20	2	1723
11:58:00	99.90	100.50	99.90	+1.20	1	1721
11:57:59	100.00	100.50	100.00	+1.30	1	1720
11:57:43	100.00	100.50	99.90	+1.20	1	1719
11:57:43	100.00	100.50	100.00	+1.30	1	1718
11:57:40	99.90	100.00	100.00	+1.30	4	1717
11:57:31	99.90	100.00	99.90	+1.20	1	1713
11:56:50	99.90	100.00	99.90	+1.20	1	1712
11:56:41	99.90	100.00	99.90	+1.20	2	1711
11:56:23	99.90	100.00	100.00	+1.30	1	1709
11:55:58	99.90	100.00	100.00	+1.30	2	1708
11:55:58	99.90	100.00	100.00	+1.30	2	1706
11:54:21	99.90	100.00	100.00	+1.30	1	1704
11:53:40	99.90	100.00	100.00	+1.30	2	1703
11:53:40	99.90	100.00	100.00	+1.30	1	1701
11:53:32	99.90	100.00	99.90	+1.20	1	1700
11:53:07	100.00	100.50	100.00	+1.30	1	1699
11:53:02	99.90	100.00	100.00	+1.30	1	1698
11:53:01	99.90	100.00	100.00	+1.30	1	1697
11:52:45	100.00	100.50	100.00	+1.30	1	1696
11:52:10	99.90	100.00	100.00	+1.30	1	1695
11:51:40	100.00	100.50	100.00	+1.30	6	1694
11:50:38	100.00	100.50	100.00	+1.30	1	1688
11:49:44	100.00	100.50	100.00	+1.30	1	1687
11:49:35	99.90	100.00	100.00	+1.30	5	1686
11:49:26	99.90	100.50	100.50	+1.80	1	1681
11:49:19	99.90	100.50	100.50	+1.80	1	1680
11:49:11	100.00	100.50	100.00	+1.30	1	1679
11:49:06	99.90	100.00	100.00	+1.30	1	1678
11:48:52	99.90	100.00	100.00	+1.30	1	1677
11:48:41	99.90	100.00	100.00	+1.30	1	1676
11:48:32	99.90	100.00	100.00	+1.30	11	1675
11:47:52	99.90	100.00	99.90	+1.20	1	1664
11:47:27	99.90	100.00	100.00	+1.30	2	1663
11:47:03	99.90	100.00	100.00	+1.30	1	1661
11:47:01	100.00	100.50	100.00	+1.30	1	1660
11:46:53	100.00	100.50	100.00	+1.30	2	1659
11:46:43	100.00	100.50	100.00	+1.30	1	1657
11:46:39	100.00	100.50	100.00	+1.30	1	1656
11:46:26	100.00	100.50	100.00	+1.30	1	1655
11:46:19	100.00	100.50	100.00	+1.30	2	1654
11:45:31	100.00	100.50	100.00	+1.30	1	1652
11:45:19	100.00	100.50	100.00	+1.30	1	1651
11:43:54	99.90	100.00	100.00	+1.30	1	1650
11:43:27	100.00	100.50	100.00	+1.30	1	1649
11:43:14	100.00	100.50	100.00	+1.30	1	1648
11:43:01	99.90	100.00	100.00	+1.30	1	1647
11:42:58	99.90	100.00	100.00	+1.30	2	1646
11:42:58	100.00	100.50	100.00	+1.30	3	1644
11:42:55	99.90	100.00	100.00	+1.30	9	1641
11:42:55	100.00	100.50	100.00	+1.30	14	1632
11:42:08	100.00	100.50	100.00	+1.30	1	1618
11:41:59	100.00	100.50	100.00	+1.30	1	1617
11:41:31	100.00	100.50	100.00	+1.30	1	1616
11:41:18	100.00	100.50	100.00	+1.30	4	1615
11:41:15	100.00	100.50	100.00	+1.30	1	1611
11:40:39	100.00	100.50	100.00	+1.30	1	1610
11:40:30	100.00	100.50	100.00	+1.30	1	1609
11:40:08	100.00	100.50	100.00	+1.30	1	1608
11:39:53	100.00	100.50	100.50	+1.80	1	1607
11:39:41	100.00	100.50	100.50	+1.80	10	1606
11:39:39	100.00	100.50	100.00	+1.30	1	1596
11:39:26	100.00	100.50	100.50	+1.80	1	1595
11:39:23	100.00	100.50	100.50	+1.80	1	1594
11:39:17	100.00	100.50	100.50	+1.80	1	1593
11:39:14	100.00	100.50	100.50	+1.80	3	1592
11:38:59	100.00	100.50	100.50	+1.80	4	1589
11:38:34	100.00	100.50	100.50	+1.80	1	1585
11:38:28	100.00	100.50	100.50	+1.80	1	1584
11:38:19	100.00	100.50	100.50	+1.80	1	1583
11:38:03	100.00	100.50	100.50	+1.80	1	1582
11:37:54	100.00	100.50	100.50	+1.80	3	1581
11:37:46	100.00	100.50	100.50	+1.80	2	1578
11:37:43	99.90	100.00	100.00	+1.30	23	1576
11:37:43	99.90	100.00	100.00	+1.30	5	1553
11:37:40	99.90	100.00	100.00	+1.30	2	1548
11:37:06	99.90	100.00	100.00	+1.30	3	1546
11:36:13	99.90	100.00	99.90	+1.20	2	1543
11:36:07	99.80	99.90	99.90	+1.20	4	1541
11:35:55	99.70	99.80	99.80	+1.10	1	1537
11:35:36	99.70	99.80	99.80	+1.10	1	1536
11:35:02	99.70	99.80	99.90	+1.20	1	1535
11:35:02	99.70	99.80	99.80	+1.10	1	1534
11:34:49	99.70	99.80	99.80	+1.10	3	1533
11:34:04	99.70	99.80	99.70	+1.00	1	1530
11:34:01	99.70	99.80	99.70	+1.00	1	1529
11:32:06	99.50	99.60	99.60	+0.90	1	1528
11:31:36	99.50	99.60	99.60	+0.90	1	1527
11:30:45	99.60	99.70	99.70	+1.00	1	1526
11:29:23	99.70	99.80	99.70	+1.00	1	1525
11:29:05	99.70	99.80	99.80	+1.10	1	1524
11:28:33	99.70	99.80	99.80	+1.10	2	1523
11:28:28	99.60	99.70	99.70	+1.00	1	1521
11:27:36	99.50	99.60	99.60	+0.90	1	1520
11:27:03	99.60	99.80	99.60	+0.90	1	1519
11:26:10	99.60	99.80	99.60	+0.90	1	1518
11:25:45	99.60	99.70	99.70	+1.00	1	1517
11:25:20	99.60	99.70	99.70	+1.00	1	1516
11:23:41	99.70	99.80	99.70	+1.00	1	1515
11:22:47	99.70	99.80	99.70	+1.00	1	1514
11:21:27	99.60	99.80	99.80	+1.10	1	1513
11:20:49	99.60	99.90	99.90	+1.20	1	1512
11:20:48	99.60	99.80	99.80	+1.10	1	1511
11:19:57	99.60	99.90	99.90	+1.20	1	1510
11:19:00	99.50	99.90	99.50	+0.80	1	1509
11:17:43	99.70	99.90	99.70	+1.00	1	1508
11:17:13	99.50	99.70	99.70	+1.00	1	1507
11:17:13	99.50	99.70	99.70	+1.00	3	1506
11:17:12	99.40	99.60	99.60	+0.90	10	1503
11:16:05	99.50	99.70	99.50	+0.80	1	1493
11:15:48	99.50	99.60	99.60	+0.90	1	1492
11:15:43	99.50	99.60	99.60	+0.90	1	1491
11:15:39	99.40	99.50	99.50	+0.80	1	1490
11:15:31	99.40	99.70	99.40	+0.70	1	1489
11:15:05	99.40	99.70	99.40	+0.70	1	1488
11:15:02	99.30	99.60	99.60	+0.90	6	1487
11:15:02	99.40	99.60	99.30	+0.60	6	1481
11:15:02	99.40	99.60	99.40	+0.70	4	1475
11:14:49	99.40	99.50	99.50	+0.80	1	1471
11:14:00	99.40	99.50	99.50	+0.80	2	1470
11:12:54	99.40	99.50	99.40	+0.70	1	1468
11:12:22	99.40	99.50	99.40	+0.70	3	1467
11:12:08	99.40	99.50	99.40	+0.70	5	1464
11:11:34	99.50	99.60	99.50	+0.80	2	1459
11:10:51	99.50	99.60	99.50	+0.80	1	1457
11:10:42	99.60	99.70	99.60	+0.90	4	1456
11:10:00	99.50	99.60	99.60	+0.90	1	1452
11:07:27	99.60	99.70	99.60	+0.90	1	1451
11:07:19	99.60	99.70	99.60	+0.90	1	1450
11:06:38	99.70	99.80	99.70	+1.00	8	1449
11:04:23	99.70	99.90	99.70	+1.00	2	1441
11:04:18	99.70	99.90	99.90	+1.20	1	1439
11:03:54	99.50	99.70	99.70	+1.00	1	1438
11:03:54	99.50	99.60	99.60	+0.90	2	1437
11:03:54	99.40	99.50	99.50	+0.80	5	1435
11:03:36	99.50	99.60	99.50	+0.80	15	1430
11:02:57	99.60	99.70	99.60	+0.90	1	1415
11:02:21	99.60	99.80	99.60	+0.90	2	1414
11:02:21	99.60	99.70	99.60	+0.90	4	1412
11:02:10	99.60	99.70	99.60	+0.90	1	1408
11:01:37	99.60	99.70	99.60	+0.90	1	1407
10:59:22	99.70	99.80	99.70	+1.00	1	1406
10:58:57	99.70	99.80	99.70	+1.00	4	1405
10:58:39	99.70	99.80	99.70	+1.00	1	1401
10:57:36	99.80	99.90	99.80	+1.10	1	1400
10:57:28	99.70	99.90	99.90	+1.20	1	1399
10:56:24	99.70	99.90	99.90	+1.20	2	1398
10:55:25	99.70	99.80	99.90	+1.20	1	1396
10:55:25	99.70	99.80	99.80	+1.10	1	1395
10:54:11	99.70	99.80	99.70	+1.00	1	1394
10:53:48	99.70	99.80	99.70	+1.00	3	1393
10:52:58	99.80	99.90	99.80	+1.10	1	1390
10:52:52	99.80	99.90	99.80	+1.10	1	1389
10:52:47	99.80	99.90	99.80	+1.10	1	1388
10:52:25	99.80	99.90	99.80	+1.10	1	1387
10:52:06	99.90	100.00	99.90	+1.20	5	1386
10:51:44	99.90	100.00	99.90	+1.20	3	1381
10:51:17	99.90	100.00	99.90	+1.20	1	1378
10:50:37	99.90	100.00	99.90	+1.20	2	1377
10:50:16	99.90	100.00	100.00	+1.30	1	1375
10:50:11	99.90	100.00	100.00	+1.30	1	1374
10:49:47	99.90	100.00	99.90	+1.20	1	1373
10:48:47	100.00	100.50	100.00	+1.30	3	1372
10:48:45	100.00	100.50	100.00	+1.30	1	1369
10:48:40	100.00	100.50	100.00	+1.30	2	1368
10:47:16	100.00	100.50	100.00	+1.30	3	1366
10:46:29	100.00	100.50	100.00	+1.30	1	1363
10:46:17	100.00	100.50	100.00	+1.30	1	1362
10:45:53	100.00	100.50	100.00	+1.30	1	1361
10:45:15	100.00	100.50	100.00	+1.30	1	1360
10:45:02	100.00	100.50	100.00	+1.30	1	1359
10:44:59	100.00	100.50	100.00	+1.30	1	1358
10:44:34	100.00	100.50	100.00	+1.30	1	1357
10:44:09	100.00	100.50	100.50	+1.80	1	1356
10:42:56	99.90	100.50	100.50	+1.80	1	1355
10:42:50	99.90	100.00	100.00	+1.30	1	1354
10:42:50	99.90	100.00	100.00	+1.30	10	1353
10:42:16	99.90	100.00	100.00	+1.30	1	1343
10:41:14	99.90	100.00	100.00	+1.30	1	1342
10:41:13	99.90	100.00	99.90	+1.20	1	1341
10:40:50	99.90	100.00	99.90	+1.20	2	1340
10:40:45	99.90	100.00	100.00	+1.30	1	1338
10:40:32	99.80	100.00	100.00	+1.30	1	1337
10:40:16	99.90	100.00	99.90	+1.20	1	1336
10:39:53	99.90	100.00	99.90	+1.20	1	1335
10:39:28	99.70	99.80	99.80	+1.10	1	1334
10:39:19	99.70	99.90	99.90	+1.20	2	1333
10:38:39	99.80	99.90	99.80	+1.10	1	1331
10:38:34	99.80	100.00	99.80	+1.10	1	1330
10:37:47	99.90	100.00	99.90	+1.20	2	1329
10:37:22	99.90	100.00	100.00	+1.30	1	1327
10:36:48	99.90	100.00	100.00	+1.30	1	1326
10:36:37	100.00	100.50	100.00	+1.30	4	1325
10:36:37	100.00	100.50	100.00	+1.30	2	1321
10:36:13	100.00	100.50	100.00	+1.30	1	1319
10:36:10	100.00	100.50	100.00	+1.30	1	1318
10:34:43	100.00	100.50	100.00	+1.30	1	1317
10:34:37	100.00	100.50	100.50	+1.80	10	1316
10:34:23	100.00	100.50	100.50	+1.80	1	1306
10:34:08	100.00	100.50	100.50	+1.80	1	1305
10:33:46	100.00	100.50	100.50	+1.80	1	1304
10:33:33	99.80	100.00	100.00	+1.30	10	1303
10:33:33	99.80	100.00	100.00	+1.30	10	1293
10:33:27	99.90	100.00	99.90	+1.20	1	1283
10:33:04	99.80	100.00	99.80	+1.10	1	1282
10:32:58	99.80	100.00	99.80	+1.10	2	1281
10:32:43	99.70	100.00	100.00	+1.30	1	1279
10:32:35	99.70	99.90	100.00	+1.30	1	1278
10:32:35	99.70	99.90	99.90	+1.20	1	1277
10:32:33	99.70	99.90	99.90	+1.20	1	1276
10:32:24	99.70	99.90	99.90	+1.20	2	1275
10:31:48	99.60	99.90	99.90	+1.20	1	1273
10:31:46	99.60	99.90	99.90	+1.20	3	1272
10:31:45	99.60	99.90	99.90	+1.20	1	1269
10:31:44	99.80	99.90	99.80	+1.10	3	1268
10:31:33	99.90	100.00	99.90	+1.20	1	1265
10:31:33	99.80	99.90	99.90	+1.20	1	1264
10:31:29	99.80	99.90	99.90	+1.20	1	1263
10:31:08	99.60	99.70	99.80	+1.10	4	1262
10:31:08	99.60	99.70	99.70	+1.00	1	1258
10:30:52	99.60	99.70	99.70	+1.00	1	1257
10:30:49	99.60	99.70	99.70	+1.00	1	1256
10:29:58	99.60	99.70	99.70	+1.00	1	1255
10:29:37	99.60	99.70	99.60	+0.90	1	1254
10:29:26	99.50	99.60	99.60	+0.90	2	1253
10:29:19	99.50	99.60	99.60	+0.90	1	1251
10:29:02	99.50	99.60	99.60	+0.90	1	1250
10:28:18	99.40	99.50	99.50	+0.80	1	1249
10:28:15	99.40	99.50	99.50	+0.80	3	1248
10:27:37	99.40	99.50	99.50	+0.80	1	1245
10:27:32	99.40	99.50	99.40	+0.70	1	1244
10:27:11	99.40	99.50	99.50	+0.80	1	1243
10:26:56	99.50	99.60	99.50	+0.80	3	1242
10:26:56	99.50	99.60	99.50	+0.80	1	1239
10:25:09	99.50	99.60	99.50	+0.80	1	1238
10:25:07	99.40	99.50	99.50	+0.80	12	1237
10:23:19	99.30	99.50	99.50	+0.80	2	1225
10:23:07	99.30	99.40	99.40	+0.70	3	1223
10:22:57	99.40	99.50	99.40	+0.70	3	1220
10:22:07	99.40	99.50	99.40	+0.70	1	1217
10:21:45	99.30	99.40	99.40	+0.70	1	1216
10:21:07	99.40	99.50	99.40	+0.70	1	1215
10:21:07	99.40	99.50	99.40	+0.70	2	1214
10:19:37	99.30	99.40	99.40	+0.70	1	1212
10:17:27	99.40	99.50	99.40	+0.70	1	1211
10:17:07	99.50	99.60	99.50	+0.80	3	1210
10:16:38	99.30	99.60	99.60	+0.90	1	1207
10:16:18	99.30	99.40	99.40	+0.70	1	1206
10:16:13	99.40	99.60	99.40	+0.70	2	1205
10:15:23	99.30	99.50	99.50	+0.80	2	1203
10:14:59	99.30	99.50	99.30	+0.60	1	1201
10:14:48	99.20	99.30	99.30	+0.60	3	1200
10:14:11	99.10	99.20	99.10	+0.40	1	1197
10:13:06	99.20	99.30	99.20	+0.50	2	1196
10:12:35	99.10	99.30	99.30	+0.60	1	1194
10:12:24	99.10	99.30	99.30	+0.60	1	1193
10:12:18	99.10	99.30	99.30	+0.60	3	1192
10:11:56	99.10	99.30	99.10	+0.40	1	1189
10:11:52	99.10	99.30	99.10	+0.40	1	1188
10:11:39	99.20	99.30	99.20	+0.50	1	1187
10:11:33	99.20	99.30	99.30	+0.60	1	1186
10:11:28	99.20	99.30	99.20	+0.50	1	1185
10:10:04	99.30	99.50	99.30	+0.60	1	1184
10:08:25	99.30	99.60	99.30	+0.60	1	1183
10:08:18	99.40	99.60	99.40	+0.70	3	1182
10:08:18	99.40	99.60	99.40	+0.70	3	1179
10:08:00	99.40	99.50	99.40	+0.70	1	1176
10:07:40	99.50	99.60	99.50	+0.80	1	1175
10:07:08	99.40	99.60	99.40	+0.70	1	1174
10:06:55	99.40	99.60	99.40	+0.70	1	1173
10:06:53	99.40	99.70	99.40	+0.70	1	1172
10:06:50	99.30	99.40	99.40	+0.70	1	1171
10:06:41	99.40	99.50	99.40	+0.70	1	1170
10:06:30	99.30	99.40	99.40	+0.70	1	1169
10:06:19	99.30	99.40	99.40	+0.70	1	1168
10:06:10	99.40	99.50	99.40	+0.70	1	1167
10:05:27	99.50	99.60	99.50	+0.80	1	1166
10:05:20	99.50	99.60	99.50	+0.80	1	1165
10:05:06	99.50	99.60	99.50	+0.80	3	1164
10:05:06	99.50	99.60	99.50	+0.80	2	1161
10:05:04	99.60	99.70	99.60	+0.90	8	1159
10:04:51	99.60	99.70	99.60	+0.90	1	1151
10:04:05	99.70	99.80	99.70	+1.00	1	1150
10:03:47	99.70	99.80	99.70	+1.00	1	1149
10:03:39	99.70	99.80	99.80	+1.10	1	1148
10:02:41	99.80	99.90	99.80	+1.10	1	1147
10:02:02	99.80	99.90	99.80	+1.10	1	1146
10:01:28	99.80	100.00	99.80	+1.10	1	1145
10:01:12	99.80	100.00	99.80	+1.10	1	1144
10:01:06	99.70	100.00	99.70	+1.00	1	1143
10:00:48	99.70	99.90	99.90	+1.20	1	1142
10:00:45	99.80	100.00	99.80	+1.10	9	1141
10:00:19	99.80	99.90	99.90	+1.20	1	1132
10:00:18	99.80	99.90	99.90	+1.20	5	1131
09:59:55	99.80	99.90	99.90	+1.20	1	1126
09:59:49	99.80	99.90	99.90	+1.20	1	1125
09:59:17	99.80	99.90	99.90	+1.20	2	1124
09:59:09	99.80	99.90	99.90	+1.20	1	1122
09:59:07	99.70	99.80	99.80	+1.10	1	1121
09:58:49	99.60	99.90	99.90	+1.20	1	1120
09:58:25	99.70	99.90	99.70	+1.00	1	1119
09:57:57	99.70	99.90	99.70	+1.00	2	1118
09:57:57	99.70	99.90	99.70	+1.00	1	1116
09:57:23	99.80	99.90	99.80	+1.10	1	1115
09:57:17	99.80	99.90	99.80	+1.10	1	1114
09:57:17	99.60	99.80	99.80	+1.10	2	1113
09:56:51	99.80	99.90	99.80	+1.10	3	1111
09:56:51	99.80	99.90	99.80	+1.10	1	1108
09:56:50	99.80	99.90	99.90	+1.20	2	1107
09:56:27	99.90	100.00	99.90	+1.20	2	1105
09:56:20	99.80	100.00	100.00	+1.30	1	1103
09:56:10	99.80	100.00	100.00	+1.30	1	1102
09:55:55	99.80	100.00	99.80	+1.10	1	1101
09:55:53	99.90	100.00	99.90	+1.20	1	1100
09:55:36	99.90	100.00	100.00	+1.30	1	1099
09:55:27	100.00	100.50	100.00	+1.30	1	1098
09:55:27	100.00	100.50	100.00	+1.30	2	1097
09:55:21	100.00	100.50	100.00	+1.30	4	1095
09:55:18	100.00	100.50	100.00	+1.30	1	1091
09:55:09	100.00	100.50	100.00	+1.30	1	1090
09:55:09	100.00	100.50	100.00	+1.30	1	1089
09:54:55	100.00	100.50	100.00	+1.30	10	1088
09:54:54	100.00	100.50	100.50	+1.80	5	1078
09:54:47	100.00	100.50	100.50	+1.80	1	1073
09:54:46	100.00	100.50	100.50	+1.80	1	1072
09:54:45	100.00	100.50	100.00	+1.30	3	1071
09:54:44	100.00	100.50	100.50	+1.80	3	1068
09:54:38	100.50	101.00	100.50	+1.80	1	1065
09:54:37	100.00	100.50	100.50	+1.80	1	1064
09:54:37	100.50	101.00	100.50	+1.80	1	1063
09:54:36	100.50	101.00	100.50	+1.80	1	1062
09:54:36	100.00	101.00	100.00	+1.30	1	1061
09:54:30	100.00	100.50	100.50	+1.80	12	1060
09:54:27	100.00	100.50	100.50	+1.80	2	1048
09:54:14	100.00	100.50	100.50	+1.80	5	1046
09:54:03	100.00	100.50	100.50	+1.80	2	1041
09:53:45	100.00	100.50	100.50	+1.80	1	1039
09:53:44	100.00	100.50	100.00	+1.30	1	1038
09:53:39	100.00	100.50	100.00	+1.30	1	1037
09:53:35	100.00	100.50	100.50	+1.80	1	1036
09:53:31	100.00	100.50	100.50	+1.80	1	1035
09:53:13	100.00	100.50	100.50	+1.80	1	1034
09:53:10	100.00	100.50	100.50	+1.80	1	1033
09:53:03	100.00	100.50	100.50	+1.80	2	1032
09:53:02	100.00	100.50	100.50	+1.80	1	1030
09:53:02	100.00	100.50	100.50	+1.80	1	1029
09:52:55	100.00	100.50	100.50	+1.80	1	1028
09:52:39	100.50	101.00	100.50	+1.80	3	1027
09:52:39	100.00	100.50	100.50	+1.80	7	1024
09:52:34	100.00	100.50	100.50	+1.80	1	1017
09:52:34	100.00	100.50	100.50	+1.80	1	1016
09:52:32	100.00	100.50	100.50	+1.80	1	1015
09:52:21	100.00	100.50	100.50	+1.80	1	1014
09:52:19	100.00	100.50	100.50	+1.80	1	1013
09:52:18	100.00	100.50	100.50	+1.80	1	1012
09:52:15	100.00	100.50	100.50	+1.80	1	1011
09:52:10	100.50	101.00	100.50	+1.80	1	1010
09:52:04	100.50	101.00	100.50	+1.80	1	1009
09:52:04	100.50	101.00	100.50	+1.80	1	1008
09:52:04	100.50	101.00	100.50	+1.80	4	1007
09:52:04	100.50	101.00	100.50	+1.80	4	1003
09:52:00	100.50	101.00	101.00	+2.30	5	999
09:51:59	100.00	100.50	100.50	+1.80	7	994
09:51:58	100.00	100.50	100.50	+1.80	1	987
09:51:58	100.00	100.50	100.50	+1.80	10	986
09:51:57	100.00	100.50	100.50	+1.80	1	976
09:51:57	100.00	100.50	100.50	+1.80	1	975
09:51:56	100.00	100.50	100.50	+1.80	1	974
09:51:54	100.00	100.50	100.50	+1.80	2	973
09:51:51	100.00	100.50	100.50	+1.80	2	971
09:51:49	99.80	100.00	100.00	+1.30	45	969
09:51:49	99.80	100.00	100.00	+1.30	1	924
09:51:42	99.80	100.00	100.00	+1.30	18	923
09:51:42	99.70	99.90	99.90	+1.20	12	905
09:51:42	99.70	99.90	99.90	+1.20	9	893
09:51:42	99.60	99.80	99.80	+1.10	6	884
09:51:42	99.50	99.70	99.70	+1.00	7	878
09:51:40	99.50	99.60	99.60	+0.90	4	871
09:51:40	99.40	99.50	99.50	+0.80	7	867
09:51:40	99.30	99.50	99.50	+0.80	11	860
09:51:37	99.20	99.40	99.40	+0.70	4	849
09:51:37	99.20	99.40	99.40	+0.70	2	845
09:51:37	99.10	99.30	99.30	+0.60	4	843
09:51:37	99.10	99.30	99.30	+0.60	1	839
09:51:27	99.00	99.20	99.20	+0.50	1	838
09:51:16	99.00	99.10	99.10	+0.40	1	837
09:50:31	99.00	99.30	99.00	+0.30	1	836
09:50:23	99.00	99.30	99.00	+0.30	1	835
09:50:22	99.00	99.20	99.30	+0.60	1	834
09:50:22	99.00	99.20	99.20	+0.50	1	833
09:50:15	99.00	99.10	99.10	+0.40	1	832
09:50:09	99.00	99.10	99.10	+0.40	2	831
09:49:57	99.10	99.30	99.10	+0.40	2	829
09:49:24	99.30	99.40	99.30	+0.60	3	827
09:48:55	99.30	99.40	99.40	+0.70	1	824
09:48:41	99.30	99.40	99.30	+0.60	1	823
09:48:40	99.30	99.40	99.40	+0.70	2	822
09:48:35	99.40	99.50	99.40	+0.70	1	820
09:48:35	99.40	99.50	99.40	+0.70	5	819
09:47:43	99.40	99.50	99.40	+0.70	1	814
09:47:03	99.40	99.50	99.40	+0.70	1	813
09:46:57	99.30	99.40	99.40	+0.70	5	812
09:46:56	99.10	99.30	99.30	+0.60	1	807
09:46:30	99.10	99.40	99.40	+0.70	1	806
09:46:28	99.20	99.30	99.20	+0.50	1	805
09:45:39	99.30	99.40	99.30	+0.60	1	804
09:45:22	99.10	99.40	99.40	+0.70	1	803
09:45:21	99.10	99.40	99.40	+0.70	1	802
09:45:05	99.30	99.40	99.30	+0.60	2	801
09:45:05	99.30	99.40	99.30	+0.60	2	799
09:44:59	99.00	99.30	99.30	+0.60	6	797
09:44:48	99.20	99.30	99.20	+0.50	7	791
09:44:23	99.30	99.40	99.30	+0.60	1	784
09:44:20	99.30	99.40	99.30	+0.60	2	783
09:44:20	99.30	99.40	99.30	+0.60	1	781
09:44:18	99.20	99.30	99.30	+0.60	1	780
09:44:11	99.20	99.30	99.30	+0.60	1	779
09:43:53	99.00	99.20	99.20	+0.50	4	778
09:43:52	99.00	99.20	99.20	+0.50	5	774
09:43:49	98.90	99.20	99.20	+0.50	1	769
09:43:49	98.90	99.20	99.20	+0.50	1	768
09:43:15	99.10	99.20	99.20	+0.50	1	767
09:43:11	99.00	99.10	99.10	+0.40	1	766
09:43:10	98.90	99.00	99.10	+0.40	5	765
09:43:10	98.90	99.00	99.00	+0.30	4	760
09:42:47	98.70	98.90	98.90	+0.20	3	756
09:42:47	98.70	98.90	98.90	+0.20	2	753
09:42:40	98.70	98.80	98.80	+0.10	1	751
09:42:22	98.80	98.90	98.80	+0.10	1	750
09:42:03	98.70	99.00	98.70	0	1	749
09:41:42	98.60	98.70	98.70	0	4	748
09:41:42	98.70	99.00	98.70	0	6	744
09:41:37	98.80	99.10	98.70	0	1	738
09:41:37	98.80	99.10	98.80	+0.10	4	737
09:41:32	98.80	99.10	99.10	+0.40	1	733
09:41:25	98.80	99.00	99.00	+0.30	1	732
09:40:56	98.80	99.10	99.10	+0.40	1	731
09:40:43	98.80	99.00	99.00	+0.30	1	730
09:40:35	98.90	99.00	98.90	+0.20	1	729
09:39:58	98.90	99.00	99.00	+0.30	1	728
09:39:58	98.90	99.00	99.00	+0.30	1	727
09:39:46	99.00	99.10	99.00	+0.30	1	726
09:39:45	99.00	99.10	99.00	+0.30	1	725
09:39:40	99.00	99.10	99.00	+0.30	1	724
09:39:12	98.80	99.00	99.00	+0.30	2	723
09:38:35	99.00	99.10	99.00	+0.30	1	721
09:38:23	99.00	99.10	99.00	+0.30	3	720
09:38:15	99.00	99.10	99.10	+0.40	1	717
09:38:05	99.10	99.20	99.10	+0.40	2	716
09:37:54	99.10	99.20	99.10	+0.40	1	714
09:37:34	99.00	99.20	99.00	+0.30	1	713
09:37:32	99.00	99.10	99.10	+0.40	1	712
09:36:59	98.90	99.00	99.00	+0.30	1	711
09:36:58	99.00	99.20	99.00	+0.30	1	710
09:36:52	99.00	99.20	99.00	+0.30	3	709
09:36:39	99.00	99.20	99.00	+0.30	1	706
09:36:29	98.90	99.00	99.00	+0.30	4	705
09:36:28	98.80	98.90	98.90	+0.20	5	701
09:36:13	98.80	98.90	98.80	+0.10	1	696
09:36:02	98.80	98.90	98.80	+0.10	1	695
09:35:41	98.70	98.80	98.80	+0.10	2	694
09:35:34	98.70	98.80	98.80	+0.10	1	692
09:34:49	98.70	98.80	98.80	+0.10	1	691
09:32:47	98.70	98.80	98.80	+0.10	1	690
09:32:39	98.80	98.90	98.80	+0.10	1	689
09:32:26	98.90	99.00	98.90	+0.20	1	688
09:32:13	98.90	99.00	98.90	+0.20	1	687
09:32:08	98.90	99.00	98.90	+0.20	1	686
09:32:03	98.90	99.00	99.00	+0.30	1	685
09:32:03	98.90	99.00	99.00	+0.30	2	684
09:31:56	98.80	99.00	98.80	+0.10	1	682
09:31:34	98.90	99.00	98.90	+0.20	1	681
09:31:30	98.90	99.00	98.90	+0.20	1	680
09:31:22	98.90	99.00	98.90	+0.20	1	679
09:31:15	98.90	99.00	99.00	+0.30	2	678
09:30:56	99.00	99.10	99.00	+0.30	2	676
09:30:54	99.00	99.10	99.00	+0.30	1	674
09:30:32	99.00	99.10	99.00	+0.30	2	673
09:30:28	98.90	99.00	99.00	+0.30	3	671
09:30:21	98.90	99.00	99.00	+0.30	1	668
09:30:06	99.00	99.10	99.00	+0.30	1	667
09:29:56	99.00	99.20	99.00	+0.30	1	666
09:29:53	99.10	99.20	99.10	+0.40	3	665
09:29:47	99.10	99.20	99.10	+0.40	2	662
09:29:42	99.10	99.20	99.20	+0.50	2	660
09:29:34	98.90	99.00	99.10	+0.40	4	658
09:29:34	98.90	99.00	99.00	+0.30	1	654
09:29:28	98.90	99.00	99.00	+0.30	1	653
09:29:23	99.00	99.20	99.00	+0.30	3	652
09:29:19	99.10	99.20	99.10	+0.40	1	649
09:29:18	99.10	99.20	99.20	+0.50	1	648
09:29:16	99.20	99.40	99.20	+0.50	3	647
09:29:16	99.20	99.30	99.30	+0.60	4	644
09:29:07	99.30	99.40	99.30	+0.60	1	640
09:29:07	99.30	99.50	99.30	+0.60	5	639
09:29:07	99.40	99.50	99.40	+0.70	3	634
09:29:07	99.40	99.50	99.40	+0.70	1	631
09:29:06	99.40	99.50	99.50	+0.80	1	630
09:29:05	99.40	99.50	99.50	+0.80	2	629
09:29:04	99.40	99.50	99.40	+0.70	1	627
09:29:00	99.30	99.40	99.40	+0.70	1	626
09:28:56	99.30	99.40	99.40	+0.70	1	625
09:28:52	99.30	99.40	99.40	+0.70	1	624
09:28:47	99.20	99.30	99.30	+0.60	1	623
09:28:46	99.20	99.30	99.30	+0.60	1	622
09:28:43	99.20	99.30	99.30	+0.60	1	621
09:28:40	99.20	99.30	99.30	+0.60	1	620
09:28:38	99.20	99.30	99.30	+0.60	1	619
09:28:36	99.20	99.30	99.30	+0.60	1	618
09:28:36	99.20	99.30	99.20	+0.50	1	617
09:28:25	99.20	99.30	99.20	+0.50	1	616
09:28:14	99.10	99.30	99.30	+0.60	1	615
09:28:00	99.10	99.30	99.10	+0.40	1	614
09:28:00	99.00	99.10	99.10	+0.40	1	613
09:27:52	98.60	99.00	99.00	+0.30	1	612
09:27:45	98.60	99.00	99.00	+0.30	1	611
09:27:45	98.50	98.70	98.90	+0.20	1	610
09:27:45	98.50	98.70	98.80	+0.10	2	609
09:27:45	98.50	98.70	98.70	0	2	607
09:27:31	98.50	98.70	98.50	-0.20	1	605
09:27:18	98.40	98.50	98.50	-0.20	1	604
09:27:15	98.40	98.50	98.50	-0.20	1	603
09:27:14	98.40	98.50	98.50	-0.20	1	602
09:27:09	98.40	98.50	98.50	-0.20	1	601
09:27:05	98.40	98.50	98.50	-0.20	1	600
09:26:58	98.30	98.40	98.40	-0.30	1	599
09:26:57	98.30	98.40	98.40	-0.30	1	598
09:26:51	98.20	98.40	98.40	-0.30	1	597
09:26:44	98.10	98.20	98.20	-0.50	1	596
09:26:39	98.10	98.20	98.20	-0.50	1	595
09:26:19	97.90	98.00	98.00	-0.70	32	594
09:26:19	97.90	98.00	98.00	-0.70	3	562
09:26:14	97.90	98.00	97.90	-0.80	1	559
09:26:04	97.90	98.00	97.90	-0.80	1	558
09:26:04	97.90	98.00	98.00	-0.70	1	557
09:26:04	97.80	97.90	97.90	-0.80	3	556
09:25:53	97.80	97.90	97.90	-0.80	1	553
09:25:33	97.60	97.80	97.80	-0.90	5	552
09:25:33	97.50	97.70	97.70	-1.00	10	547
09:25:33	97.50	97.60	97.60	-1.10	1	537
09:25:17	97.50	97.60	97.60	-1.10	3	536
09:25:17	97.50	97.60	97.60	-1.10	5	533
09:24:49	97.60	97.70	97.60	-1.10	1	528
09:24:47	97.60	97.70	97.60	-1.10	1	527
09:24:02	97.50	97.60	97.60	-1.10	1	526
09:23:48	97.50	97.60	97.60	-1.10	1	525
09:23:12	97.60	97.70	97.60	-1.10	1	524
09:22:32	97.60	97.70	97.60	-1.10	2	523
09:22:21	97.60	97.70	97.60	-1.10	5	521
09:21:36	97.50	97.60	97.60	-1.10	1	516
09:21:35	97.50	97.60	97.60	-1.10	1	515
09:21:25	97.50	97.60	97.60	-1.10	2	514
09:21:25	97.50	97.60	97.60	-1.10	1	512
09:21:11	97.50	97.60	97.50	-1.20	1	511
09:20:25	97.50	97.60	97.50	-1.20	1	510
09:20:25	97.50	97.60	97.60	-1.10	1	509
09:20:23	97.50	97.60	97.60	-1.10	1	508
09:20:07	97.50	97.60	97.60	-1.10	1	507
09:20:01	97.50	97.60	97.60	-1.10	1	506
09:19:39	97.40	97.60	97.60	-1.10	1	505
09:18:50	97.30	97.40	97.40	-1.30	1	504
09:18:50	97.50	97.70	97.50	-1.20	1	503
09:18:39	97.50	97.60	97.60	-1.10	4	502
09:18:39	97.50	97.60	97.60	-1.10	1	498
09:18:24	97.40	97.50	97.50	-1.20	1	497
09:18:24	97.40	97.50	97.50	-1.20	1	496
09:18:24	97.40	97.50	97.50	-1.20	1	495
09:18:24	97.40	97.50	97.50	-1.20	3	494
09:18:23	97.30	97.40	97.40	-1.30	3	491
09:17:52	97.30	97.40	97.30	-1.40	1	488
09:17:49	97.30	97.40	97.30	-1.40	1	487
09:17:09	97.30	97.40	97.30	-1.40	1	486
09:17:07	97.30	97.40	97.40	-1.30	1	485
09:15:49	97.30	97.50	97.30	-1.40	1	484
09:15:42	97.30	97.50	97.30	-1.40	2	483
09:15:32	97.20	97.40	97.40	-1.30	2	481
09:15:25	97.30	97.40	97.30	-1.40	1	479
09:15:13	97.30	97.40	97.30	-1.40	1	478
09:14:49	97.30	97.40	97.40	-1.30	1	477
09:14:47	97.40	97.50	97.40	-1.30	3	476
09:14:47	97.40	97.50	97.40	-1.30	1	473
09:14:37	97.50	97.70	97.50	-1.20	1	472
09:14:36	97.50	97.60	97.60	-1.10	1	471
09:14:14	97.50	97.60	97.50	-1.20	1	470
09:14:00	97.50	97.60	97.60	-1.10	1	469
09:13:40	97.40	97.60	97.60	-1.10	2	468
09:13:12	97.40	97.50	97.50	-1.20	1	466
09:13:09	97.30	97.40	97.40	-1.30	2	465
09:13:06	97.50	97.60	97.50	-1.20	1	463
09:12:54	97.50	97.60	97.50	-1.20	2	462
09:12:54	97.20	97.50	97.50	-1.20	3	460
09:12:50	97.20	97.50	97.50	-1.20	1	457
09:12:49	97.30	97.60	97.30	-1.40	2	456
09:12:44	97.30	97.60	97.60	-1.10	3	454
09:12:33	97.40	97.70	97.40	-1.30	2	451
09:12:32	97.20	97.50	97.50	-1.20	3	449
09:12:21	97.10	97.40	97.40	-1.30	6	446
09:11:59	97.20	97.40	97.40	-1.30	1	440
09:11:58	97.10	97.30	97.30	-1.40	2	439
09:11:22	97.00	97.20	97.00	-1.70	1	437
09:11:22	97.00	97.20	97.00	-1.70	1	436
09:11:20	97.00	97.10	97.10	-1.60	1	435
09:11:19	97.00	97.10	97.00	-1.70	1	434
09:11:15	97.00	97.20	97.20	-1.50	5	433
09:11:15	97.10	97.20	97.10	-1.60	5	428
09:11:05	97.10	97.30	97.10	-1.60	1	423
09:11:05	97.10	97.30	97.10	-1.60	1	422
09:10:54	97.20	97.30	97.10	-1.60	2	421
09:10:54	97.20	97.30	97.20	-1.50	3	419
09:10:49	97.10	97.30	97.30	-1.40	1	416
09:10:43	97.10	97.20	97.20	-1.50	2	415
09:10:34	97.00	97.10	97.10	-1.60	1	413
09:10:31	97.00	97.10	97.10	-1.60	2	412
09:10:27	97.00	97.10	97.10	-1.60	1	410
09:10:19	97.00	97.10	97.00	-1.70	1	409
09:10:16	96.90	97.00	97.00	-1.70	2	408
09:10:16	96.90	97.00	97.00	-1.70	5	406
09:10:16	96.90	97.00	97.00	-1.70	2	401
09:10:13	96.90	97.00	97.00	-1.70	1	399
09:10:03	96.90	97.00	97.00	-1.70	1	398
09:09:57	96.80	97.00	97.00	-1.70	2	397
09:09:54	96.80	96.90	96.90	-1.80	3	395
09:09:48	96.70	96.80	96.80	-1.90	2	392
09:09:09	96.60	96.80	96.60	-2.10	1	390
09:09:00	96.50	96.60	96.60	-2.10	6	389
09:09:00	96.50	96.60	96.60	-2.10	1	383
09:08:47	96.30	96.60	96.60	-2.10	1	382
09:08:45	96.50	96.60	96.50	-2.20	1	381
09:08:44	96.40	96.50	96.50	-2.20	1	380
09:08:32	96.40	96.50	96.50	-2.20	4	379
09:08:32	96.30	96.50	96.50	-2.20	2	375
09:08:32	96.30	96.40	96.40	-2.30	9	373
09:08:19	96.30	96.40	96.30	-2.40	1	364
09:08:18	96.30	96.40	96.30	-2.40	1	363
09:08:11	96.20	96.30	96.30	-2.40	1	362
09:08:00	96.30	96.40	96.40	-2.30	1	361
09:07:51	96.40	96.50	96.40	-2.30	1	360
09:07:46	96.40	96.50	96.40	-2.30	1	359
09:07:39	96.40	96.50	96.40	-2.30	1	358
09:07:30	96.10	96.20	96.40	-2.30	7	357
09:07:30	96.10	96.20	96.30	-2.40	1	350
09:07:30	96.10	96.20	96.20	-2.50	1	349
09:07:17	96.20	96.30	96.20	-2.50	1	348
09:06:55	96.10	96.40	96.40	-2.30	1	347
09:06:54	96.20	96.40	96.20	-2.50	1	346
09:06:44	96.30	96.40	96.30	-2.40	1	345
09:06:43	96.10	96.40	96.40	-2.30	1	344
09:06:39	96.00	96.30	96.30	-2.40	1	343
09:06:35	96.10	96.30	96.10	-2.60	3	342
09:06:33	96.10	96.20	96.20	-2.50	1	339
09:06:21	96.00	96.20	96.00	-2.70	1	338
09:06:20	95.90	96.00	96.00	-2.70	15	337
09:06:17	95.90	96.00	95.90	-2.80	1	322
09:06:13	95.90	96.00	96.00	-2.70	1	321
09:06:11	95.90	96.00	96.00	-2.70	1	320
09:06:06	95.90	96.00	96.00	-2.70	1	319
09:06:06	96.00	96.10	96.00	-2.70	17	318
09:06:04	96.00	96.10	96.10	-2.60	1	301
09:06:01	96.00	96.10	96.10	-2.60	1	300
09:05:57	96.00	96.10	96.00	-2.70	2	299
09:05:54	96.10	96.20	96.10	-2.60	15	297
09:05:50	96.10	96.20	96.10	-2.60	3	282
09:05:49	96.10	96.20	96.20	-2.50	1	279
09:05:49	96.10	96.20	96.20	-2.50	1	278
09:05:48	96.10	96.20	96.10	-2.60	1	277
09:05:45	96.10	96.20	96.20	-2.50	1	276
09:05:44	96.20	96.40	96.20	-2.50	2	275
09:05:43	96.20	96.30	96.30	-2.40	1	273
09:05:41	96.20	96.30	96.20	-2.50	1	272
09:05:31	96.10	96.20	96.20	-2.50	1	271
09:05:25	96.20	96.40	96.20	-2.50	1	270
09:05:17	96.20	96.40	96.20	-2.50	1	269
09:05:17	96.10	96.20	96.20	-2.50	3	268
09:05:17	96.10	96.20	96.20	-2.50	1	265
09:05:15	96.10	96.20	96.20	-2.50	1	264
09:05:13	96.10	96.20	96.10	-2.60	1	263
09:05:11	96.20	96.40	96.20	-2.50	3	262
09:05:07	96.20	96.40	96.20	-2.50	2	259
09:05:05	96.20	96.40	96.20	-2.50	1	257
09:05:02	96.20	96.30	96.30	-2.40	1	256
09:05:01	96.20	96.40	96.20	-2.50	1	255
09:04:52	96.40	96.50	96.20	-2.50	2	254
09:04:52	96.40	96.50	96.30	-2.40	2	252
09:04:52	96.40	96.50	96.40	-2.30	1	250
09:04:49	96.30	96.50	96.50	-2.20	1	249
09:04:49	96.40	96.50	96.40	-2.30	3	248
09:04:38	96.30	96.40	96.40	-2.30	2	245
09:04:38	96.30	96.40	96.40	-2.30	1	243
09:04:32	96.30	96.40	96.30	-2.40	1	242
09:04:23	96.30	96.40	96.30	-2.40	2	241
09:04:23	96.30	96.40	96.30	-2.40	10	239
09:04:19	96.30	96.40	96.30	-2.40	1	229
09:04:15	96.30	96.40	96.40	-2.30	1	228
09:04:14	96.30	96.40	96.40	-2.30	1	227
09:04:14	96.30	96.40	96.40	-2.30	1	226
09:04:13	96.40	96.50	96.40	-2.30	5	225
09:04:06	96.40	96.50	96.50	-2.20	3	220
09:04:02	96.40	96.50	96.40	-2.30	2	217
09:04:01	96.40	96.50	96.50	-2.20	1	215
09:03:59	96.40	96.50	96.50	-2.20	1	214
09:03:59	96.40	96.50	96.40	-2.30	2	213
09:03:58	96.40	96.50	96.50	-2.20	1	211
09:03:57	96.40	96.50	96.50	-2.20	1	210
09:03:53	96.50	96.60	96.50	-2.20	1	209
09:03:51	96.50	96.60	96.50	-2.20	5	208
09:03:49	96.50	96.60	96.50	-2.20	1	203
09:03:42	96.50	96.60	96.50	-2.20	1	202
09:03:36	96.40	96.50	96.50	-2.20	5	201
09:03:34	96.40	96.60	96.40	-2.30	2	196
09:03:30	96.50	96.60	96.50	-2.20	1	194
09:03:30	96.40	96.60	96.40	-2.30	1	193
09:03:27	96.40	96.60	96.30	-2.40	1	192
09:03:27	96.40	96.60	96.40	-2.30	1	191
09:03:26	96.30	96.40	96.40	-2.30	5	190
09:03:25	96.50	96.60	96.50	-2.20	1	185
09:03:14	96.40	96.60	96.40	-2.30	1	184
09:03:11	96.40	96.80	96.80	-1.90	1	183
09:03:10	96.50	96.80	96.50	-2.20	5	182
09:03:06	96.50	96.80	96.80	-1.90	1	177
09:03:05	96.70	96.80	96.70	-2.00	2	176
09:03:05	96.80	96.90	96.80	-1.90	4	174
09:03:04	96.80	96.90	96.80	-1.90	4	170
09:03:02	96.80	97.00	97.00	-1.70	1	166
09:03:02	96.80	97.00	96.80	-1.90	1	165
09:02:59	96.80	96.90	96.90	-1.80	1	164
09:02:57	96.90	97.00	96.90	-1.80	2	163
09:02:56	97.00	97.10	97.00	-1.70	2	161
09:02:49	96.80	97.10	96.80	-1.90	1	159
09:02:48	97.10	97.20	97.10	-1.60	1	158
09:02:48	96.80	97.00	97.00	-1.70	4	157
09:02:42	96.80	97.00	96.80	-1.90	1	153
09:02:41	96.90	97.00	96.90	-1.80	1	152
09:02:33	96.90	97.10	96.80	-1.90	1	151
09:02:33	96.90	97.10	96.90	-1.80	1	150
09:02:32	96.80	97.20	96.80	-1.90	2	149
09:02:32	96.80	97.20	96.80	-1.90	1	147
09:02:24	96.90	97.30	96.80	-1.90	3	146
09:02:24	96.90	97.30	96.90	-1.80	1	143
09:02:22	96.80	97.10	97.10	-1.60	3	142
09:02:22	97.00	97.20	96.80	-1.90	3	139
09:02:22	97.00	97.20	96.90	-1.80	2	136
09:02:22	97.00	97.20	97.00	-1.70	5	134
09:02:20	97.00	97.20	97.00	-1.70	1	129
09:02:16	97.00	97.30	97.00	-1.70	10	128
09:02:13	97.10	97.40	97.00	-1.70	6	118
09:02:13	97.10	97.40	97.10	-1.60	4	112
09:02:06	97.20	97.40	97.20	-1.50	1	108
09:02:06	97.10	97.20	97.20	-1.50	1	107
09:01:58	97.20	97.40	97.40	-1.30	1	106
09:01:58	97.10	97.30	97.30	-1.40	3	105
09:01:57	97.00	97.10	97.10	-1.60	2	102
09:01:56	97.30	97.40	97.00	-1.70	2	100
09:01:56	97.30	97.40	97.10	-1.60	5	98
09:01:56	97.30	97.40	97.20	-1.50	5	93
09:01:56	97.30	97.40	97.30	-1.40	8	88
09:01:51	97.50	97.60	97.40	-1.30	1	80
09:01:51	97.50	97.60	97.50	-1.20	5	79
09:01:51	97.50	97.60	97.50	-1.20	1	74
09:01:43	97.60	97.70	97.60	-1.10	1	73
09:01:43	97.60	97.70	97.60	-1.10	3	72
09:01:30	97.70	97.80	97.70	-1.00	1	69
09:01:29	97.70	97.90	97.70	-1.00	1	68
09:01:17	97.80	97.90	97.80	-0.90	1	67
09:01:16	97.80	97.90	97.80	-0.90	1	66
09:01:05	97.80	98.00	98.00	-0.70	1	65
09:01:05	98.00	98.10	98.00	-0.70	1	64
09:01:05	98.00	98.10	98.00	-0.70	2	63
09:01:04	98.00	98.10	98.00	-0.70	1	61
09:00:59	98.00	98.10	98.00	-0.70	5	60
09:00:50	98.10	98.20	98.10	-0.60	2	55
09:00:50	98.20	98.30	98.20	-0.50	22	53
09:00:50	98.20	98.30	98.20	-0.50	10	31
09:00:18	98.40	98.50	98.40	-0.30	3	21
09:00:18	--	--	98.50	-0.20	18	18

　

其他人也逛...

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro (256G)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福5075元好禮即享券(餘額型)

MyCard 1000點虛擬點數卡

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 3000點虛擬點數卡

MyCard 10000點虛擬點數卡

App Store Card $ 1000 - 數位序號

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

統一超商10000元虛擬商品卡

大潤發5000元即享券(餘額型)

Apple iPhone 17 Pro (512G)

奇偶處分台積電股票獲利逾1.17億元

富采攜手德商ALLOS 推8吋矽基氮...

台積電鴻海國巨南亞科南亞力積電晶豪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 TPU概念股 PCB概念股股市新聞 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

‧CNBC：關稅協議難消美對台半導...
‧無人承認繼承遺產案件數多近5...
‧華城去年12月自結獲利7.6億元 ...

加密貨幣

比特幣BTC	93188.50	-1,912.68	-2.01%
以太幣ETH	3225.42	-83.49	-2.52%
瑞波幣XRP	1.98	-0.08	-3.99%
比特幣現金BCH	590.37	-3.46	-0.58%
萊特幣LTC	70.39	-4.45	-5.94%
卡達幣ADA	0.371827	-0.02	-6.26%
波場幣TRX	0.315566	0.00	-0.91%
恆星幣XLM	0.215048	-0.02	-6.73%

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。