最新中東戰事邁入100天　各面向衝擊一文看懂熱門[公告] 駿吉-KY:主管機關未核准本公司申請展延115年第1季財務報告重行公告申報期限

更新報價

安立璽榮-KY (7871) 興櫃

72.90 ▼-5.77 -7.33% 1.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.77	1,434	72.80	3,000	73.40	1,999	76.90	80.70	70.30	78.67

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:03	72.80	73.40	73.40	-5.27	0	1435
14:58:00	72.90	73.30	72.90	-5.77	10	1435
14:57:14	73.00	73.30	73.00	-5.67	1	1425
14:57:14	72.90	73.30	73.30	-5.37	2	1424
14:53:35	73.00	73.40	73.00	-5.67	1	1422
14:53:35	72.80	73.30	73.30	-5.37	3	1421
14:53:15	72.80	73.30	73.30	-5.37	1	1418
14:52:39	72.80	73.30	73.30	-5.37	1	1417
14:51:45	72.80	73.40	73.40	-5.27	0	1416
14:51:35	73.00	73.30	73.00	-5.67	1	1416
14:51:35	73.00	73.30	73.00	-5.67	0	1415
14:51:24	72.80	73.30	73.30	-5.37	1	1415
14:50:37	72.70	73.30	73.30	-5.37	1	1414
14:48:10	72.90	73.30	72.90	-5.77	0	1413
14:44:13	72.90	73.30	73.30	-5.37	0	1413
14:43:56	72.90	73.30	73.30	-5.37	0	1413
14:43:47	72.90	73.30	73.30	-5.37	0	1413
14:43:42	72.90	73.30	73.30	-5.37	0	1413
14:43:36	72.90	73.30	73.30	-5.37	0	1413
14:43:28	72.90	73.30	73.30	-5.37	0	1413
14:43:12	72.90	73.20	72.90	-5.77	2	1413
14:43:11	72.70	73.20	73.20	-5.47	0	1411
14:42:45	72.70	73.20	73.20	-5.47	2	1411
14:41:00	72.70	73.30	72.70	-5.97	2	1409
14:41:00	72.70	73.30	72.70	-5.97	3	1407
14:40:58	72.70	73.20	73.20	-5.47	3	1404
14:40:58	72.70	73.20	73.20	-5.47	2	1401
14:39:20	72.70	73.10	73.10	-5.57	0	1399
14:39:20	72.80	73.20	72.80	-5.87	5	1399
14:35:54	69.90	73.20	73.20	-5.47	1	1394
14:35:35	72.90	73.30	72.90	-5.77	1	1393
14:34:49	72.90	73.30	72.90	-5.77	1	1392
14:34:07	72.90	73.30	72.90	-5.77	1	1391
14:29:24	73.00	73.40	73.00	-5.67	2	1390
14:26:05	73.00	73.40	73.40	-5.27	1	1388
14:23:49	73.00	73.40	73.00	-5.67	0	1387
14:21:53	73.00	73.40	73.00	-5.67	0	1387
14:21:22	72.90	73.40	72.90	-5.77	1	1387
14:20:53	73.10	74.20	73.10	-5.57	3	1386
14:20:51	72.90	73.40	73.40	-5.27	1	1383
14:20:47	72.90	73.40	73.40	-5.27	2	1382
14:08:58	72.90	73.30	73.30	-5.37	2	1380
14:08:58	72.90	73.30	73.30	-5.37	1	1378
14:08:58	72.90	73.30	73.30	-5.37	1	1377
14:08:58	73.00	74.20	73.00	-5.67	5	1376
14:02:15	72.90	73.30	73.30	-5.37	0	1371
14:02:15	72.90	73.30	73.30	-5.37	2	1371
14:02:15	72.90	73.50	73.50	-5.17	0	1369
14:02:15	73.00	74.20	73.00	-5.67	5	1369
14:01:20	73.00	74.20	73.00	-5.67	1	1364
14:01:13	73.00	74.20	73.00	-5.67	1	1363
14:01:05	73.00	74.20	73.00	-5.67	1	1362
14:01:01	73.00	74.20	74.20	-4.47	1	1361
14:00:14	73.00	74.20	73.00	-5.67	1	1360
13:53:55	73.00	74.20	73.00	-5.67	0	1359
13:46:56	73.00	74.20	74.20	-4.47	0	1359
13:46:50	73.00	74.20	74.20	-4.47	0	1359
13:46:43	73.00	74.20	74.20	-4.47	0	1359
13:45:41	73.00	74.20	74.20	-4.47	0	1359
13:45:38	73.00	74.20	74.20	-4.47	0	1359
13:45:11	73.00	74.20	74.20	-4.47	0	1359
13:29:42	73.00	74.20	74.20	-4.47	0	1359
13:29:03	72.90	73.50	73.50	-5.17	4	1359
13:29:03	73.00	73.70	73.00	-5.67	5	1355
13:28:26	73.00	73.70	73.70	-4.97	0	1350
13:27:48	73.00	73.70	73.70	-4.97	0	1350
13:24:22	73.30	74.30	73.30	-5.37	1	1350
13:24:22	73.00	73.60	73.60	-5.07	4	1349
13:22:21	72.90	73.60	73.60	-5.07	1	1345
13:21:52	73.20	74.30	73.20	-5.47	4	1344
13:21:52	72.90	73.50	73.50	-5.17	1	1340
13:21:46	72.90	73.50	73.50	-5.17	4	1339
13:21:36	73.20	74.30	73.20	-5.47	1	1335
13:21:36	73.20	74.30	73.20	-5.47	4	1334
13:21:36	72.90	73.50	73.50	-5.17	4	1330
13:21:28	72.90	73.50	73.50	-5.17	0	1326
13:21:21	72.90	73.50	73.50	-5.17	0	1326
13:21:13	72.90	73.50	73.50	-5.17	0	1326
13:20:34	72.90	73.50	73.50	-5.17	0	1326
13:19:59	72.90	73.50	73.50	-5.17	0	1326
13:17:28	72.90	73.50	73.50	-5.17	1	1326
13:15:00	73.00	73.50	73.00	-5.67	1	1325
13:15:00	73.00	73.50	73.00	-5.67	1	1324
13:15:00	72.90	73.30	73.30	-5.37	5	1323
13:15:00	72.90	73.30	72.90	-5.77	1	1318
13:13:54	72.90	73.30	72.90	-5.77	0	1317
13:12:05	73.00	73.30	73.00	-5.67	1	1317
13:10:05	73.00	73.30	73.00	-5.67	1	1316
13:10:05	72.70	73.30	73.30	-5.37	1	1315
13:08:45	72.70	73.50	73.50	-5.17	1	1314
13:06:44	72.70	73.30	73.30	-5.37	2	1313
13:06:40	72.70	73.50	72.70	-5.97	1	1311
13:06:33	72.70	73.50	73.50	-5.17	0	1310
13:05:31	72.70	73.50	73.50	-5.17	0	1310
13:00:03	73.00	73.50	73.00	-5.67	2	1310
13:00:03	72.70	73.30	73.30	-5.37	3	1308
12:59:34	72.70	73.30	73.30	-5.37	2	1305
12:58:20	72.70	73.30	72.70	-5.97	1	1303
12:57:07	73.00	73.50	73.00	-5.67	3	1302
12:57:07	72.70	73.30	73.30	-5.37	5	1299
12:56:47	73.00	73.50	73.00	-5.67	5	1294
12:56:47	72.70	73.30	73.30	-5.37	5	1289
12:55:54	72.60	73.40	73.40	-5.27	2	1284
12:55:26	73.00	73.50	73.00	-5.67	2	1282
12:55:26	73.00	73.50	73.00	-5.67	1	1280
12:55:11	73.00	76.30	73.00	-5.67	1	1279
12:55:11	73.00	76.30	73.00	-5.67	4	1278
12:55:11	72.60	73.30	73.30	-5.37	5	1274
12:55:11	72.60	73.30	73.30	-5.37	3	1269
12:54:53	73.00	73.30	73.00	-5.67	1	1266
12:54:53	73.00	73.30	73.00	-5.67	1	1265
12:54:53	73.00	73.30	73.00	-5.67	1	1264
12:54:44	73.00	76.30	73.00	-5.67	5	1263
12:54:44	72.60	73.30	73.30	-5.37	3	1258
12:54:44	72.60	73.30	73.30	-5.37	1	1255
12:53:05	72.90	73.30	72.90	-5.77	1	1254
12:52:44	72.90	73.30	72.90	-5.77	1	1253
12:52:31	72.50	73.30	73.30	-5.37	4	1252
12:52:31	72.50	73.30	73.30	-5.37	3	1248
12:51:23	72.70	73.30	72.70	-5.97	1	1245
12:51:23	72.70	73.30	72.70	-5.97	4	1244
12:51:23	72.60	73.00	73.00	-5.67	5	1240
12:51:06	72.60	73.30	72.60	-6.07	1	1235
12:51:06	72.60	73.30	72.60	-6.07	0	1234
12:51:06	72.60	73.30	72.60	-6.07	1	1234
12:51:06	72.60	73.30	72.60	-6.07	1	1233
12:51:06	72.60	73.30	72.60	-6.07	1	1232
12:51:06	72.50	72.90	72.90	-5.77	2	1231
12:51:00	72.50	72.90	72.90	-5.77	0	1229
12:50:10	72.50	72.90	72.90	-5.77	1	1229
12:49:57	72.50	72.90	72.90	-5.77	1	1228
12:47:56	72.40	72.80	72.80	-5.87	2	1227
12:47:41	72.40	72.80	72.80	-5.87	1	1225
12:47:15	72.40	72.80	72.80	-5.87	1	1224
12:47:15	72.40	72.80	72.80	-5.87	2	1223
12:47:15	72.50	72.90	72.50	-6.17	5	1221
12:47:15	72.50	72.90	72.50	-6.17	1	1216
12:46:32	72.50	72.90	72.50	-6.17	2	1215
12:43:46	72.60	73.30	72.60	-6.07	1	1213
12:43:46	72.60	73.30	72.60	-6.07	1	1212
12:43:46	72.60	73.30	72.60	-6.07	1	1211
12:43:46	72.60	73.30	72.60	-6.07	1	1210
12:43:46	72.60	73.30	72.60	-6.07	1	1209
12:43:46	72.50	72.90	72.90	-5.77	5	1208
12:41:26	72.40	72.80	72.80	-5.87	0	1203
12:40:15	72.40	72.80	72.80	-5.87	2	1203
12:33:28	72.50	72.80	72.50	-6.17	1	1201
12:33:28	72.50	72.80	72.50	-6.17	1	1200
12:33:28	72.40	72.80	72.80	-5.87	4	1199
12:33:19	72.50	72.80	72.50	-6.17	3	1195
12:33:18	72.40	72.80	72.80	-5.87	1	1192
12:33:18	72.40	72.80	72.80	-5.87	1	1191
12:32:25	72.40	72.80	72.80	-5.87	1	1190
12:31:22	72.40	72.80	72.80	-5.87	0	1189
12:29:31	72.40	72.80	72.80	-5.87	1	1189
12:26:47	72.40	72.80	72.40	-6.27	1	1188
12:26:47	72.40	72.80	72.80	-5.87	0	1187
12:23:03	72.40	72.80	72.80	-5.87	1	1187
12:22:12	72.40	72.80	72.80	-5.87	0	1186
12:17:22	72.40	72.80	72.80	-5.87	0	1186
12:14:52	72.40	72.70	72.70	-5.97	1	1186
12:14:52	72.40	72.70	72.70	-5.97	0	1185
12:14:52	72.40	72.70	72.70	-5.97	1	1185
12:13:50	72.40	72.80	72.80	-5.87	1	1184
12:13:15	72.40	72.80	72.80	-5.87	2	1183
12:00:35	72.20	72.70	72.70	-5.97	0	1181
12:00:25	72.20	72.70	72.70	-5.97	1	1181
12:00:14	72.20	72.70	72.70	-5.97	1	1180
11:59:32	72.10	72.70	72.70	-5.97	0	1179
11:57:17	72.10	72.70	72.70	-5.97	0	1179
11:55:33	72.50	72.80	72.50	-6.17	3	1179
11:55:33	72.10	72.80	72.80	-5.87	1	1176
11:52:53	72.10	72.80	72.80	-5.87	0	1175
11:52:37	72.10	72.80	72.80	-5.87	0	1175
11:51:33	72.10	72.80	72.80	-5.87	1	1175
11:45:06	72.20	72.50	72.50	-6.17	1	1174
11:44:54	72.10	72.50	72.50	-6.17	1	1173
11:44:54	72.10	72.50	72.50	-6.17	1	1172
11:44:54	72.10	72.50	72.50	-6.17	1	1171
11:44:54	72.10	72.50	72.50	-6.17	1	1170
11:44:54	72.10	72.50	72.50	-6.17	1	1169
11:44:54	72.20	72.80	72.20	-6.47	2	1168
11:40:32	72.20	72.80	72.20	-6.47	2	1166
11:40:29	72.20	72.80	72.20	-6.47	1	1164
11:40:29	72.30	72.80	72.30	-6.37	1	1163
11:40:25	72.30	72.80	72.30	-6.37	2	1162
11:35:26	72.30	72.60	72.60	-6.07	1	1160
11:35:26	72.30	72.60	72.60	-6.07	1	1159
11:35:26	72.30	72.60	72.60	-6.07	5	1158
11:35:26	72.30	72.60	72.60	-6.07	7	1153
11:34:49	72.30	72.60	72.60	-6.07	3	1146
11:34:49	72.30	72.80	72.30	-6.37	3	1143
11:34:41	69.30	72.60	72.60	-6.07	3	1140
11:34:41	72.30	72.80	72.30	-6.37	3	1137
11:34:41	72.30	72.80	72.30	-6.37	3	1134
11:34:29	72.30	72.80	72.80	-5.87	2	1131
11:34:04	69.30	72.60	72.60	-6.07	1	1129
11:34:04	69.30	72.60	72.60	-6.07	1	1128
11:34:04	69.30	72.60	72.60	-6.07	1	1127
11:34:04	72.30	72.80	72.30	-6.37	3	1126
11:34:04	72.30	72.80	72.30	-6.37	3	1123
11:33:48	72.30	72.70	72.70	-5.97	1	1120
11:33:48	72.30	72.80	72.80	-5.87	1	1119
11:33:48	72.40	72.90	72.40	-6.27	3	1118
11:33:41	69.30	72.80	72.80	-5.87	3	1115
11:33:41	72.50	72.90	72.50	-6.17	3	1112
11:33:36	72.70	72.90	72.70	-5.97	3	1109
11:33:31	72.60	73.30	72.60	-6.07	3	1106
11:33:07	72.70	73.00	73.00	-5.67	1	1103
11:33:01	72.70	73.30	72.70	-5.97	0	1102
11:32:56	72.70	73.30	72.70	-5.97	3	1102
11:30:24	73.00	76.40	73.00	-5.67	4	1099
11:30:24	73.00	76.40	73.00	-5.67	1	1095
11:30:24	72.60	73.30	73.30	-5.37	5	1094
11:30:24	72.60	73.30	73.30	-5.37	3	1089
11:30:15	72.50	72.90	72.90	-5.77	3	1086
11:29:56	72.60	72.90	72.90	-5.77	2	1083
11:29:55	72.60	73.30	72.60	-6.07	1	1081
11:25:26	72.60	73.30	72.60	-6.07	1	1080
11:25:07	72.60	73.30	72.60	-6.07	1	1079
11:21:52	72.60	73.30	72.60	-6.07	1	1078
11:18:15	72.30	72.70	72.70	-5.97	2	1077
11:16:58	72.40	72.70	72.40	-6.27	2	1075
11:16:38	72.40	72.70	72.70	-5.97	1	1073
11:16:37	72.40	73.20	72.40	-6.27	1	1072
11:16:37	72.40	73.20	72.40	-6.27	3	1071
11:16:14	72.40	72.90	72.90	-5.77	2	1068
11:16:14	72.50	73.20	72.50	-6.17	3	1066
11:14:18	72.60	73.00	72.60	-6.07	1	1063
11:14:18	72.40	73.00	73.00	-5.67	2	1062
11:06:21	72.60	73.20	72.60	-6.07	1	1060
11:06:21	72.60	73.20	72.60	-6.07	1	1059
11:05:34	72.50	76.20	72.50	-6.17	5	1058
11:05:34	72.40	73.30	73.30	-5.37	3	1053
11:05:34	72.40	73.20	73.20	-5.47	5	1050
11:01:09	72.10	72.70	72.70	-5.97	2	1045
10:59:51	72.10	72.70	72.70	-5.97	0	1043
10:59:17	72.00	72.70	72.70	-5.97	5	1043
10:59:17	72.40	73.30	72.40	-6.27	5	1038
10:59:17	72.40	73.30	72.40	-6.27	3	1033
10:59:00	72.10	72.70	72.70	-5.97	1	1030
10:58:26	72.20	72.50	72.50	-6.17	1	1029
10:58:26	72.20	72.50	72.50	-6.17	1	1028
10:58:26	72.20	72.50	72.50	-6.17	1	1027
10:58:26	72.20	72.50	72.50	-6.17	1	1026
10:58:26	72.20	72.50	72.50	-6.17	1	1025
10:58:26	72.20	72.50	72.50	-6.17	1	1024
10:58:26	72.20	72.50	72.50	-6.17	1	1023
10:58:26	72.20	72.50	72.50	-6.17	1	1022
10:58:21	69.10	72.50	72.50	-6.17	2	1021
10:58:21	69.10	72.50	72.50	-6.17	1	1019
10:58:21	69.10	72.50	72.50	-6.17	1	1018
10:58:21	69.10	72.50	72.50	-6.17	1	1017
10:58:21	72.20	72.60	72.20	-6.47	5	1016
10:58:13	69.10	72.50	72.50	-6.17	0	1011
10:58:13	69.10	72.50	72.50	-6.17	0	1011
10:58:13	69.10	72.50	72.50	-6.17	0	1011
10:58:13	69.10	72.50	72.50	-6.17	1	1011
10:58:13	69.10	72.50	72.50	-6.17	2	1010
10:58:13	69.10	72.50	72.50	-6.17	0	1008
10:58:13	69.10	72.50	72.50	-6.17	1	1008
10:58:13	72.20	72.60	72.20	-6.47	3	1007
10:58:13	72.20	72.60	72.20	-6.47	5	1004
10:57:33	69.10	72.60	72.60	-6.07	0	999
10:57:33	69.10	72.60	72.60	-6.07	1	999
10:57:33	69.10	72.60	72.60	-6.07	1	998
10:57:33	69.10	72.60	72.60	-6.07	5	997
10:57:33	72.30	72.70	72.30	-6.37	5	992
10:57:33	72.30	72.60	72.60	-6.07	3	987
10:57:33	72.30	72.60	72.60	-6.07	2	984
10:57:33	72.30	72.60	72.60	-6.07	1	982
10:57:32	72.30	72.60	72.60	-6.07	1	981
10:57:32	72.30	72.60	72.60	-6.07	1	980
10:57:32	72.30	72.60	72.60	-6.07	1	979
10:57:28	72.30	72.70	72.70	-5.97	1	978
10:57:24	69.10	72.60	72.60	-6.07	1	977
10:57:24	69.10	72.60	72.60	-6.07	4	976
10:57:24	72.30	72.70	72.30	-6.37	5	972
10:57:24	72.30	72.70	72.30	-6.37	3	967
10:57:21	72.30	72.70	72.70	-5.97	0	964
10:57:19	72.40	73.20	72.40	-6.27	3	964
10:56:55	72.40	72.80	72.80	-5.87	1	961
10:56:55	72.50	73.20	72.50	-6.17	5	960
10:55:38	72.40	73.00	73.00	-5.67	2	955
10:55:38	72.70	76.10	72.70	-5.97	5	953
10:55:33	72.40	72.80	72.80	-5.87	1	948
10:55:29	72.40	72.80	72.80	-5.87	2	947
10:55:20	71.90	72.70	72.70	-5.97	1	945
10:55:15	69.10	72.60	72.60	-6.07	0	944
10:55:15	69.10	72.60	72.60	-6.07	0	944
10:55:15	69.10	72.60	72.60	-6.07	0	944
10:55:15	69.10	72.60	72.60	-6.07	0	944
10:55:15	69.10	72.60	72.60	-6.07	1	944
10:55:15	69.10	72.60	72.60	-6.07	1	943
10:55:15	69.10	72.60	72.60	-6.07	1	942
10:55:15	69.10	72.60	72.60	-6.07	1	941
10:55:15	72.30	72.70	72.30	-6.37	5	940
10:55:15	72.30	72.70	72.30	-6.37	3	935
10:55:11	72.80	72.70	72.80	-5.87	1	932
10:55:11	72.60	72.70	72.60	-6.07	1	931
10:55:09	72.30	72.70	72.70	-5.97	0	930
10:54:51	--	72.70	72.70	-5.97	1	930
10:54:50	--	72.70	72.70	-5.97	1	929
10:54:50	--	72.70	72.70	-5.97	0	928
10:54:50	--	72.70	72.70	-5.97	0	928
10:54:50	--	72.70	72.70	-5.97	1	928
10:54:50	--	72.70	72.70	-5.97	1	927
10:54:50	--	72.70	72.70	-5.97	1	926
10:54:50	72.40	72.80	72.40	-6.27	3	925
10:54:50	72.40	72.80	72.40	-6.27	5	922
10:54:50	72.40	72.80	72.40	-6.27	3	917
10:51:32	72.40	72.80	72.80	-5.87	1	914
10:51:23	72.40	72.80	72.80	-5.87	0	913
10:50:54	70.20	72.80	72.80	-5.87	1	913
10:50:54	70.20	72.80	72.80	-5.87	1	912
10:50:54	70.20	72.80	72.80	-5.87	0	911
10:50:54	72.50	73.20	72.50	-6.17	5	911
10:50:54	72.50	73.20	72.50	-6.17	3	906
10:50:12	72.50	73.20	73.20	-5.47	1	903
10:47:59	72.50	73.20	73.20	-5.47	1	902
10:46:31	72.50	73.20	73.20	-5.47	2	901
10:46:07	72.60	73.20	72.60	-6.07	1	899
10:46:07	72.50	73.10	73.10	-5.57	5	898
10:42:51	72.50	73.00	73.00	-5.67	0	893
10:39:03	72.40	72.80	72.80	-5.87	0	893
10:39:03	72.40	72.80	72.80	-5.87	2	893
10:39:03	72.50	73.20	72.50	-6.17	5	891
10:37:20	72.40	72.80	72.40	-6.27	2	886
10:37:15	72.40	72.80	72.80	-5.87	0	884
10:37:03	70.20	72.80	72.80	-5.87	1	884
10:37:03	70.20	72.80	72.80	-5.87	1	883
10:37:03	70.20	72.80	72.80	-5.87	1	882
10:37:03	72.50	73.20	72.50	-6.17	3	881
10:37:03	72.50	73.20	72.50	-6.17	3	878
10:36:39	72.50	72.90	72.90	-5.77	0	875
10:36:39	72.50	72.90	72.90	-5.77	0	875
10:36:39	72.50	72.90	72.90	-5.77	0	875
10:36:39	72.50	72.90	72.90	-5.77	0	875
10:36:39	72.50	73.00	73.00	-5.67	1	875
10:36:39	72.60	73.30	72.60	-6.07	3	874
10:36:21	72.60	73.30	73.30	-5.37	1	871
10:34:54	72.60	73.30	73.30	-5.37	0	870
10:34:21	72.60	73.30	73.30	-5.37	0	870
10:31:45	72.50	73.00	73.00	-5.67	1	870
10:31:45	72.50	73.00	73.00	-5.67	0	869
10:31:45	72.50	73.00	73.00	-5.67	1	869
10:31:45	72.50	73.00	73.00	-5.67	0	868
10:31:45	72.50	73.00	73.00	-5.67	0	868
10:31:45	72.60	73.30	72.60	-6.07	3	868
10:31:37	72.50	73.20	73.20	-5.47	1	865
10:31:37	72.60	73.30	72.60	-6.07	2	864
10:30:39	72.60	73.30	72.60	-6.07	1	862
10:26:07	72.80	73.30	72.80	-5.87	1	861
10:26:07	72.60	73.20	73.20	-5.47	1	860
10:25:58	72.60	73.20	73.20	-5.47	2	859
10:25:27	72.60	73.20	73.20	-5.47	0	857
10:25:07	72.60	73.20	73.20	-5.47	1	857
10:21:32	72.60	73.20	72.60	-6.07	1	856
10:17:04	72.60	73.00	73.00	-5.67	0	855
10:17:04	72.60	73.00	73.00	-5.67	0	855
10:14:53	72.60	73.20	73.20	-5.47	1	855
10:14:37	72.60	73.20	73.20	-5.47	0	854
10:14:17	72.60	73.20	72.60	-6.07	0	854
10:12:19	72.60	73.20	72.60	-6.07	1	854
10:11:13	72.60	73.20	73.20	-5.47	1	853
10:11:06	72.60	73.20	73.20	-5.47	0	852
10:09:19	72.60	73.20	73.20	-5.47	2	852
10:05:13	72.60	73.30	73.30	-5.37	0	850
10:04:41	72.60	73.30	73.30	-5.37	0	850
10:04:35	72.60	73.00	73.00	-5.67	1	850
10:04:35	72.60	73.00	73.00	-5.67	1	849
10:04:35	72.60	73.10	73.10	-5.57	0	848
10:04:35	72.70	73.30	72.70	-5.97	3	848
10:03:27	72.70	73.30	73.30	-5.37	0	845
10:02:38	73.00	73.70	73.00	-5.67	3	845
10:02:37	72.70	73.30	73.30	-5.37	2	842
10:02:37	72.70	73.30	73.30	-5.37	3	840
10:00:28	72.80	73.70	73.70	-4.97	1	837
10:00:27	72.80	73.70	73.70	-4.97	1	836
09:59:55	72.80	73.70	73.70	-4.97	3	835
09:58:59	72.80	73.70	73.70	-4.97	0	832
09:58:32	72.80	73.00	73.00	-5.67	0	832
09:58:32	72.80	73.00	73.00	-5.67	1	832
09:58:32	72.80	73.00	73.00	-5.67	1	831
09:58:32	72.80	73.00	73.00	-5.67	1	830
09:58:32	72.80	73.10	73.10	-5.57	0	829
09:58:32	72.80	73.10	73.10	-5.57	2	829
09:58:21	72.80	74.00	74.00	-4.67	1	827
09:58:21	73.50	74.30	73.50	-5.17	3	826
09:58:21	73.60	74.30	73.60	-5.07	3	823
09:57:46	72.80	73.80	73.80	-4.87	1	820
09:55:51	72.80	73.80	73.80	-4.87	1	819
09:52:11	70.20	73.10	73.10	-5.57	1	818
09:52:11	70.20	73.70	73.70	-4.97	1	817
09:52:11	72.80	73.80	72.80	-5.87	3	816
09:52:11	72.80	73.80	72.80	-5.87	3	813
09:50:34	72.60	73.10	73.10	-5.57	0	810
09:50:29	72.60	73.10	73.10	-5.57	1	810
09:50:26	72.60	73.10	73.10	-5.57	1	809
09:49:40	72.60	73.10	72.60	-6.07	0	808
09:49:06	72.60	73.10	72.60	-6.07	0	808
09:48:44	72.60	73.00	73.00	-5.67	1	808
09:48:28	70.30	73.00	73.00	-5.67	1	807
09:48:28	70.30	73.00	73.00	-5.67	1	806
09:48:17	72.70	73.60	72.70	-5.97	3	805
09:48:11	72.70	73.20	73.20	-5.47	0	802
09:48:11	72.80	73.50	73.50	-5.17	1	802
09:48:11	72.80	73.70	72.80	-5.87	2	801
09:48:06	72.80	73.70	72.80	-5.87	0	799
09:45:56	70.30	73.50	73.50	-5.17	2	799
09:45:56	70.30	73.50	73.50	-5.17	1	797
09:45:56	70.40	73.50	73.50	-5.17	1	796
09:45:56	70.40	73.50	73.50	-5.17	0	795
09:45:56	70.40	73.50	73.50	-5.17	1	795
09:45:50	70.30	73.70	73.70	-4.97	1	794
09:45:49	70.20	73.70	73.70	-4.97	2	793
09:45:49	70.20	73.70	73.70	-4.97	3	791
09:45:49	73.40	73.80	73.40	-5.27	3	788
09:45:49	73.40	73.80	73.40	-5.27	3	785
09:45:47	73.40	73.80	73.80	-4.87	1	782
09:45:26	73.50	73.80	73.50	-5.17	1	781
09:45:21	73.50	73.80	73.80	-4.87	0	780
09:45:21	73.50	73.80	73.80	-4.87	1	780
09:45:21	73.50	73.80	73.80	-4.87	1	779
09:45:21	73.50	77.20	73.50	-5.17	3	778
09:45:21	73.50	77.20	73.50	-5.17	3	775
09:45:21	73.50	77.20	73.50	-5.17	2	772
09:45:16	73.50	77.20	73.50	-5.17	0	770
09:45:12	73.50	74.00	74.00	-4.67	3	770
09:45:12	73.50	74.00	74.00	-4.67	3	767
09:45:12	73.70	74.40	73.70	-4.97	3	764
09:45:12	73.70	74.40	73.70	-4.97	3	761
09:45:04	73.70	74.10	74.10	-4.57	0	758
09:44:42	73.70	74.40	74.40	-4.27	2	758
09:44:37	73.70	74.40	74.40	-4.27	0	756
09:43:17	73.80	76.20	73.80	-4.87	1	756
09:43:17	73.80	76.20	73.80	-4.87	1	755
09:43:17	73.80	76.20	73.80	-4.87	1	754
09:43:17	73.80	76.20	73.80	-4.87	2	753
09:43:17	73.80	76.20	73.80	-4.87	3	751
09:43:12	73.70	74.10	73.70	-4.97	1	748
09:43:12	72.70	73.80	73.80	-4.87	3	747
09:43:01	73.50	73.80	73.50	-5.17	1	744
09:43:01	73.50	73.80	73.50	-5.17	2	743
09:43:00	72.60	73.80	73.80	-4.87	1	741
09:43:00	72.60	73.80	73.80	-4.87	2	740
09:42:40	72.60	73.80	73.80	-4.87	0	738
09:42:29	72.60	73.80	73.80	-4.87	1	738
09:42:29	73.50	73.80	73.50	-5.17	2	737
09:42:29	73.50	73.80	73.50	-5.17	1	735
09:42:28	72.60	73.80	73.80	-4.87	0	734
09:41:55	72.60	73.80	73.80	-4.87	1	734
09:40:52	72.90	73.30	73.30	-5.37	0	733
09:40:35	72.90	73.30	73.30	-5.37	0	733
09:40:24	72.90	73.30	73.30	-5.37	1	733
09:40:20	72.90	73.30	73.30	-5.37	1	732
09:40:19	72.90	73.30	73.30	-5.37	0	731
09:40:19	73.00	73.30	73.00	-5.67	1	731
09:40:19	73.00	73.30	73.00	-5.67	2	730
09:40:19	72.90	73.30	73.30	-5.37	5	728
09:39:50	72.60	73.20	73.20	-5.47	1	723
09:39:48	72.60	73.20	73.20	-5.47	0	722
09:39:18	72.60	73.20	73.20	-5.47	0	722
09:39:14	72.60	73.20	73.20	-5.47	0	722
09:39:08	72.60	73.20	73.20	-5.47	1	722
09:38:47	72.50	73.20	73.20	-5.47	0	721
09:38:19	70.30	72.90	72.90	-5.77	0	721
09:38:19	70.30	72.90	72.90	-5.77	1	721
09:38:10	70.30	73.00	73.00	-5.67	0	720
09:38:00	70.30	73.00	73.00	-5.67	1	720
09:37:53	72.60	73.00	72.60	-6.07	3	719
09:37:49	70.20	73.00	73.00	-5.67	2	716
09:37:49	72.70	73.30	72.70	-5.97	3	714
09:37:49	72.70	73.30	72.70	-5.97	2	711
09:37:39	72.70	73.70	72.70	-5.97	1	709
09:36:48	72.40	72.90	72.90	-5.77	1	708
09:36:24	70.20	72.90	72.90	-5.77	1	707
09:36:24	70.20	72.90	72.90	-5.77	0	706
09:36:24	70.20	72.90	72.90	-5.77	0	706
09:36:23	72.60	73.30	72.60	-6.07	3	706
09:36:18	72.60	73.00	73.00	-5.67	0	703
09:36:18	72.70	73.30	72.70	-5.97	3	703
09:35:45	70.30	73.70	70.30	-8.37	0	700
09:35:24	73.00	73.70	73.00	-5.67	3	700
09:35:24	72.40	73.30	73.30	-5.37	1	697
09:35:24	72.40	73.30	73.30	-5.37	2	696
09:34:41	72.40	73.30	73.30	-5.37	1	694
09:33:50	72.60	72.90	72.60	-6.07	1	693
09:33:50	72.40	72.90	72.90	-5.77	0	692
09:33:48	72.40	72.90	72.90	-5.77	1	692
09:33:47	72.40	72.90	72.90	-5.77	0	691
09:33:33	72.40	72.90	72.90	-5.77	0	691
09:33:31	72.40	72.90	72.40	-6.27	0	691
09:33:18	70.20	72.80	72.80	-5.87	1	691
09:33:18	72.50	73.70	72.50	-6.17	3	690
09:33:18	72.50	73.70	72.50	-6.17	3	687
09:33:17	72.50	72.90	72.90	-5.77	1	684
09:33:15	72.50	72.90	72.90	-5.77	2	683
09:33:09	72.60	72.90	72.90	-5.77	0	681
09:33:09	72.60	72.90	72.90	-5.77	2	681
09:33:09	72.60	73.70	72.60	-6.07	3	679
09:33:09	72.60	73.70	72.60	-6.07	1	676
09:32:53	72.60	73.70	72.60	-6.07	1	675
09:32:02	72.50	72.80	72.80	-5.87	1	674
09:32:02	72.50	72.80	72.80	-5.87	1	673
09:32:02	72.50	72.80	72.80	-5.87	1	672
09:31:58	72.50	72.90	72.50	-6.17	1	671
09:31:58	72.50	72.80	72.80	-5.87	1	670
09:31:58	72.50	72.80	72.80	-5.87	1	669
09:31:58	72.50	72.80	72.80	-5.87	0	668
09:31:58	72.50	72.80	72.80	-5.87	0	668
09:31:58	72.50	72.80	72.80	-5.87	1	668
09:31:58	72.50	72.80	72.80	-5.87	1	667
09:31:58	72.50	72.90	72.50	-6.17	5	666
09:31:58	72.50	72.90	72.50	-6.17	2	661
09:31:58	72.50	72.90	72.50	-6.17	0	659
09:31:57	72.50	72.90	72.90	-5.77	1	659
09:31:34	70.20	72.90	72.90	-5.77	2	658
09:31:34	72.50	73.80	72.50	-6.17	3	656
09:31:34	72.60	73.80	72.60	-6.07	5	653
09:31:19	72.50	72.90	72.90	-5.77	1	648
09:31:19	72.50	72.90	72.90	-5.77	1	647
09:31:19	72.50	72.90	72.90	-5.77	1	646
09:31:19	72.50	73.00	73.00	-5.67	1	645
09:31:19	72.50	73.00	73.00	-5.67	1	644
09:31:19	72.60	73.80	72.60	-6.07	5	643
09:30:37	72.50	72.90	72.90	-5.77	1	638
09:30:37	72.50	73.00	73.00	-5.67	0	637
09:30:37	72.60	73.80	72.60	-6.07	5	637
09:30:16	70.20	72.90	72.90	-5.77	3	632
09:30:16	70.20	72.90	72.90	-5.77	1	629
09:30:16	70.20	72.90	72.90	-5.77	0	628
09:30:16	72.60	73.80	72.60	-6.07	5	628
09:30:16	72.60	73.80	72.60	-6.07	3	623
09:30:08	72.60	73.00	73.00	-5.67	1	620
09:30:08	72.60	73.00	73.00	-5.67	2	619
09:30:08	72.70	73.80	72.70	-5.97	5	617
09:29:32	70.30	73.00	73.00	-5.67	0	612
09:29:25	70.20	73.00	73.00	-5.67	1	612
09:29:25	70.20	73.00	73.00	-5.67	1	611
09:29:25	70.20	73.00	73.00	-5.67	1	610
09:29:24	70.20	73.00	73.00	-5.67	1	609
09:29:24	70.20	73.00	73.00	-5.67	1	608
09:29:24	70.20	73.00	73.00	-5.67	1	607
09:29:22	70.20	73.00	73.00	-5.67	1	606
09:29:22	70.20	73.00	73.00	-5.67	2	605
09:29:22	70.20	73.00	73.00	-5.67	2	603
09:29:22	70.20	73.00	73.00	-5.67	1	601
09:29:22	70.20	73.00	73.00	-5.67	3	600
09:29:22	70.20	73.00	73.00	-5.67	0	597
09:29:22	70.20	73.00	73.00	-5.67	0	597
09:29:22	70.20	73.00	73.00	-5.67	2	597
09:29:22	70.20	73.00	73.00	-5.67	0	595
09:29:21	72.70	73.00	73.00	-5.67	2	595
09:29:21	72.70	73.00	73.00	-5.67	1	593
09:29:18	70.20	73.00	73.00	-5.67	2	592
09:29:18	70.20	73.00	73.00	-5.67	1	590
09:29:18	72.70	73.70	72.70	-5.97	3	589
09:29:18	72.70	73.70	72.70	-5.97	3	586
09:29:09	70.20	73.10	73.10	-5.57	1	583
09:29:09	72.70	73.70	72.70	-5.97	3	582
09:29:09	72.70	73.70	72.70	-5.97	3	579
09:28:51	70.20	73.30	73.30	-5.37	1	576
09:28:51	70.20	73.30	73.30	-5.37	3	575
09:28:51	73.00	73.80	73.00	-5.67	3	572
09:28:51	73.00	73.80	73.00	-5.67	3	569
09:28:28	70.20	73.30	73.30	-5.37	3	566
09:28:28	73.00	73.70	73.00	-5.67	3	563
09:28:28	73.00	73.70	73.00	-5.67	3	560
09:28:19	73.00	73.70	73.70	-4.97	1	557
09:28:05	72.80	73.70	73.70	-4.97	1	556
09:27:42	73.00	73.80	73.00	-5.67	1	555
09:27:42	73.00	73.80	73.00	-5.67	1	554
09:27:42	72.80	73.30	73.30	-5.37	3	553
09:27:39	72.80	73.30	73.30	-5.37	2	550
09:27:39	72.80	73.30	73.30	-5.37	3	548
09:26:33	73.00	73.80	73.00	-5.67	1	545
09:26:19	73.00	73.80	73.00	-5.67	2	544
09:26:19	73.00	73.80	73.80	-4.87	1	542
09:25:02	72.90	73.80	72.90	-5.77	2	541
09:24:51	72.80	73.70	73.70	-4.97	3	539
09:24:51	72.90	73.80	72.90	-5.77	3	536
09:24:47	73.30	73.80	73.30	-5.37	5	533
09:24:47	72.80	73.70	73.70	-4.97	5	528
09:24:33	73.00	73.70	73.70	-4.97	4	523
09:24:15	73.00	73.70	73.70	-4.97	1	519
09:23:52	73.00	73.20	73.20	-5.47	0	518
09:23:52	73.00	73.20	73.20	-5.47	1	518
09:23:52	73.00	73.20	73.20	-5.47	1	517
09:23:52	73.00	73.20	73.20	-5.47	3	516
09:23:52	73.00	73.20	73.20	-5.47	1	513
09:23:52	73.00	73.20	73.20	-5.47	0	512
09:23:52	73.00	73.20	73.20	-5.47	1	512
09:23:52	73.00	73.20	73.20	-5.47	1	511
09:23:52	73.00	73.30	73.30	-5.37	1	510
09:23:51	73.00	73.80	73.00	-5.67	2	509
09:23:45	73.00	73.40	73.40	-5.27	1	507
09:23:45	73.10	73.70	73.10	-5.57	3	506
09:23:11	73.50	74.40	73.50	-5.17	3	503
09:23:06	73.10	73.80	73.80	-4.87	1	500
09:23:03	73.00	73.40	73.40	-5.27	3	499
09:23:03	73.10	73.80	73.10	-5.57	3	496
09:22:49	73.00	73.50	73.50	-5.17	0	493
09:22:49	73.10	73.80	73.10	-5.57	3	493
09:21:50	73.00	73.80	73.80	-4.87	1	490
09:21:41	73.00	73.50	73.50	-5.17	1	489
09:21:41	73.20	73.80	73.20	-5.47	1	488
09:21:40	73.20	73.80	73.80	-4.87	1	487
09:21:35	73.50	74.40	73.50	-5.17	3	486
09:21:15	73.20	73.80	73.80	-4.87	1	483
09:21:11	73.20	73.80	73.80	-4.87	1	482
09:20:06	73.50	73.50	73.50	-5.17	1	481
09:20:06	73.50	73.50	73.50	-5.17	1	480
09:20:06	73.50	73.50	73.50	-5.17	1	479
09:20:06	73.50	73.50	73.50	-5.17	1	478
09:20:03	73.50	73.80	73.80	-4.87	1	477
09:20:00	71.30	73.80	73.80	-4.87	1	476
09:20:00	71.30	73.80	73.80	-4.87	1	475
09:20:00	71.30	73.80	73.80	-4.87	1	474
09:20:00	73.50	74.40	73.50	-5.17	3	473
09:20:00	73.50	74.40	73.50	-5.17	3	470
09:19:49	73.50	73.90	73.90	-4.77	0	467
09:19:49	73.50	73.90	73.90	-4.77	1	467
09:19:49	73.50	74.10	74.10	-4.57	0	466
09:19:49	73.60	74.20	73.60	-5.07	1	466
09:19:21	73.60	74.20	73.60	-5.07	1	465
09:19:11	73.60	74.20	73.60	-5.07	1	464
09:18:58	73.70	74.00	74.00	-4.67	1	463
09:18:58	73.70	74.00	74.00	-4.67	3	462
09:18:57	73.70	74.00	74.00	-4.67	1	459
09:18:57	73.70	74.00	74.00	-4.67	1	458
09:18:57	73.70	74.00	74.00	-4.67	0	457
09:18:50	71.30	74.00	74.00	-4.67	1	457
09:18:50	71.30	74.00	74.00	-4.67	1	456
09:18:50	71.30	74.00	74.00	-4.67	1	455
09:18:50	73.70	74.40	73.70	-4.97	3	454
09:18:50	73.70	74.40	73.70	-4.97	3	451
09:18:38	73.80	74.10	74.10	-4.57	3	448
09:18:36	73.80	74.50	73.80	-4.87	3	445
09:18:26	73.80	74.30	74.30	-4.37	1	442
09:18:26	73.80	74.30	74.30	-4.37	1	441
09:18:26	74.00	74.40	74.00	-4.67	3	440
09:18:13	74.00	74.30	74.30	-4.37	2	437
09:18:09	74.00	74.50	74.00	-4.67	1	435
09:18:01	74.00	74.50	74.00	-4.67	1	434
09:17:56	73.80	75.00	73.80	-4.87	2	433
09:17:53	74.30	75.00	74.30	-4.37	2	431
09:17:53	73.80	74.60	74.60	-4.07	1	429
09:17:50	73.80	74.30	74.30	-4.37	3	428
09:17:50	74.00	74.60	74.00	-4.67	3	425
09:17:40	73.80	74.60	73.80	-4.87	1	422
09:17:36	73.80	74.60	74.60	-4.07	1	421
09:17:33	73.80	74.60	74.60	-4.07	0	420
09:17:32	73.80	74.60	74.60	-4.07	1	420
09:17:31	73.80	74.60	74.60	-4.07	1	419
09:16:51	74.30	75.00	74.30	-4.37	1	418
09:16:47	74.30	75.00	74.30	-4.37	0	417
09:16:30	74.70	75.30	74.70	-3.97	3	417
09:16:30	74.60	75.00	75.00	-3.67	2	414
09:16:30	74.60	75.00	75.00	-3.67	1	412
09:16:29	74.70	75.30	74.70	-3.97	3	411
09:16:23	74.50	75.00	75.00	-3.67	3	408
09:16:22	74.70	75.30	74.70	-3.97	1	405
09:16:22	74.50	75.00	75.00	-3.67	3	404
09:16:22	74.70	75.30	74.70	-3.97	3	401
09:16:22	74.70	75.30	74.70	-3.97	1	398
09:16:18	74.70	75.30	74.70	-3.97	2	397
09:16:17	74.50	75.30	74.50	-4.17	1	395
09:16:17	74.20	75.00	75.00	-3.67	3	394
09:16:16	74.30	75.30	74.30	-4.37	3	391
09:16:06	75.00	78.90	75.00	-3.67	5	388
09:16:06	74.60	75.80	75.80	-2.87	5	383
09:16:06	74.60	78.50	74.60	-4.07	2	378
09:16:06	74.20	75.30	75.30	-3.37	3	376
09:16:06	74.20	74.90	74.90	-3.77	5	373
09:16:06	74.20	74.60	74.60	-4.07	2	368
09:16:03	74.20	74.60	74.60	-4.07	1	366
09:16:00	74.20	74.50	74.20	-4.47	2	365
09:16:00	71.20	74.50	74.50	-4.17	1	363
09:16:00	71.20	74.50	74.50	-4.17	1	362
09:16:00	71.20	74.50	74.50	-4.17	0	361
09:16:00	74.20	74.60	74.20	-4.47	2	361
09:16:00	74.20	74.60	74.20	-4.47	3	359
09:15:54	74.30	74.60	74.30	-4.37	3	356
09:15:45	72.80	74.60	74.60	-4.07	2	353
09:15:45	72.80	74.60	74.60	-4.07	0	351
09:15:29	74.20	75.20	74.20	-4.47	3	351
09:15:22	74.20	74.80	74.80	-3.87	3	348
09:15:22	74.30	75.20	74.30	-4.37	3	345
09:15:17	74.20	75.00	75.00	-3.67	1	342
09:15:17	74.30	75.20	74.30	-4.37	3	341
09:14:28	74.30	74.70	74.70	-3.97	1	338
09:14:28	74.30	74.70	74.70	-3.97	1	337
09:14:28	74.30	74.80	74.80	-3.87	1	336
09:14:28	74.40	75.20	74.40	-4.27	3	335
09:14:20	74.40	75.00	75.00	-3.67	2	332
09:14:11	72.80	75.00	75.00	-3.67	0	330
09:14:02	72.80	75.30	72.80	-5.87	2	330
09:13:56	74.70	75.30	74.70	-3.97	2	328
09:13:56	74.70	75.30	74.70	-3.97	3	326
09:13:33	72.70	75.00	75.00	-3.67	2	323
09:13:33	72.70	75.00	75.00	-3.67	1	321
09:13:33	74.70	75.30	74.70	-3.97	3	320
09:13:33	74.70	75.30	74.70	-3.97	3	317
09:13:02	74.50	75.30	74.50	-4.17	3	314
09:12:31	75.00	75.30	75.00	-3.67	5	311
09:12:31	74.60	75.30	75.30	-3.37	1	306
09:12:23	74.60	75.30	75.30	-3.37	2	305
09:12:07	74.60	75.30	75.30	-3.37	1	303
09:11:37	73.90	75.00	75.00	-3.67	2	302
09:11:37	73.90	75.00	75.00	-3.67	3	300
09:11:37	74.70	75.00	75.00	-3.67	1	297
09:11:37	74.70	75.00	75.00	-3.67	1	296
09:11:37	74.70	75.00	75.00	-3.67	1	295
09:11:35	74.70	75.30	75.30	-3.37	1	294
09:11:29	74.70	75.40	75.40	-3.27	1	293
09:11:24	74.70	75.20	75.20	-3.47	1	292
09:11:21	74.70	75.40	75.40	-3.27	0	291
09:11:14	72.80	75.80	72.80	-5.87	0	291
09:11:00	72.70	75.50	75.50	-3.17	1	291
09:11:00	75.20	75.80	75.20	-3.47	3	290
09:11:00	75.20	75.80	75.20	-3.47	3	287
09:11:00	75.20	75.80	75.80	-2.87	2	284
09:10:53	75.20	75.50	75.50	-3.17	1	282
09:10:53	75.20	75.50	75.50	-3.17	1	281
09:10:53	75.20	75.50	75.50	-3.17	0	280
09:10:53	75.20	75.80	75.20	-3.47	1	280
09:10:10	75.20	75.80	75.80	-2.87	1	279
09:09:57	72.80	75.70	75.70	-2.97	0	278
09:09:57	72.80	75.70	75.70	-2.97	1	278
09:09:54	72.80	75.80	75.80	-2.87	0	277
09:09:49	72.80	75.80	75.80	-2.87	2	277
09:09:48	75.50	75.80	75.80	-2.87	3	275
09:09:39	72.70	76.00	76.00	-2.67	0	272
09:09:38	72.70	75.80	75.80	-2.87	1	272
09:09:38	72.70	75.80	75.80	-2.87	0	271
09:09:38	72.70	75.80	75.80	-2.87	1	271
09:09:38	75.50	76.00	75.50	-3.17	3	270
09:09:38	75.50	76.00	75.50	-3.17	3	267
09:09:17	75.70	76.00	75.70	-2.97	1	264
09:09:17	72.80	76.00	76.00	-2.67	1	263
09:09:02	72.70	76.00	76.00	-2.67	1	262
09:09:02	72.70	76.00	76.00	-2.67	1	261
09:09:02	72.70	76.00	76.00	-2.67	1	260
09:09:02	75.70	76.30	75.70	-2.97	3	259
09:09:02	75.70	76.30	75.70	-2.97	3	256
09:07:35	73.00	76.50	76.50	-2.17	0	253
09:07:22	75.00	76.50	75.00	-3.67	2	253
09:07:22	72.90	76.00	76.00	-2.67	3	251
09:07:15	72.90	76.10	76.10	-2.57	1	248
09:07:15	72.90	76.10	76.10	-2.57	1	247
09:07:15	72.90	76.20	76.20	-2.47	1	246
09:07:15	72.90	76.20	76.20	-2.47	1	245
09:07:15	73.00	76.30	73.00	-5.67	1	244
09:07:15	72.90	76.30	76.30	-2.37	1	243
09:07:15	73.00	76.50	73.00	-5.67	1	242
09:07:11	73.00	76.50	73.00	-5.67	2	241
09:07:06	75.90	76.70	75.90	-2.77	1	239
09:07:06	76.20	76.70	76.20	-2.47	1	238
09:07:02	76.20	76.70	76.20	-2.47	2	237
09:06:41	75.50	76.50	76.50	-2.17	2	235
09:06:35	75.50	76.50	76.50	-2.17	1	233
09:06:12	75.40	76.50	76.50	-2.17	1	232
09:06:12	76.20	76.80	76.20	-2.47	3	231
09:06:12	76.20	76.80	76.20	-2.47	3	228
09:06:00	76.00	76.50	76.50	-2.17	1	225
09:05:45	76.00	76.50	76.50	-2.17	1	224
09:05:42	76.00	76.50	76.50	-2.17	1	223
09:05:38	76.20	76.50	76.50	-2.17	2	222
09:05:36	76.20	76.50	76.50	-2.17	1	220
09:05:24	75.50	76.80	76.80	-1.87	1	219
09:05:14	75.40	76.80	76.80	-1.87	1	218
09:05:14	75.40	76.80	76.80	-1.87	0	217
09:05:14	76.50	77.00	76.50	-2.17	3	217
09:05:14	75.50	77.00	77.00	-1.67	1	214
09:04:25	76.20	77.30	76.20	-2.47	0	213
09:04:17	75.50	77.30	75.50	-3.17	2	213
09:04:06	75.50	77.30	77.30	-1.37	2	211
09:03:42	75.40	77.00	77.00	-1.67	2	209
09:03:42	75.40	77.00	77.00	-1.67	1	207
09:03:42	75.50	77.30	75.50	-3.17	3	206
09:03:42	75.50	77.30	77.30	-1.37	2	203
09:03:32	75.50	77.70	75.50	-3.17	1	201
09:03:32	75.40	77.00	77.00	-1.67	1	200
09:03:32	75.40	77.00	77.00	-1.67	0	199
09:03:32	75.40	77.00	77.00	-1.67	1	199
09:03:32	75.50	77.30	75.50	-3.17	1	198
09:03:31	75.50	77.30	75.50	-3.17	1	197
09:03:21	75.50	77.30	77.30	-1.37	3	196
09:03:13	75.50	77.30	75.50	-3.17	1	193
09:03:04	76.50	77.30	76.50	-2.17	1	192
09:02:57	75.50	77.50	77.50	-1.17	2	191
09:02:25	75.40	77.70	77.70	-0.97	2	189
09:02:25	77.40	78.00	77.40	-1.27	3	187
09:02:25	77.40	78.00	77.40	-1.27	2	184
09:02:19	77.40	78.00	77.40	-1.27	1	182
09:02:08	75.40	78.00	78.00	-0.67	2	181
09:02:07	75.40	78.00	78.00	-0.67	3	179
09:02:07	77.70	78.30	77.70	-0.97	3	176
09:02:07	77.70	78.30	77.70	-0.97	3	173
09:01:24	76.00	78.00	78.00	-0.67	1	170
09:01:24	76.00	78.70	78.70	+0.03	1	169
09:01:24	77.70	79.00	77.70	-0.97	3	168
09:01:24	77.70	79.00	77.70	-0.97	3	165
09:01:18	77.80	79.00	79.00	+0.33	0	162
09:01:03	76.10	79.00	79.00	+0.33	2	162
09:01:02	78.70	79.00	79.00	+0.33	3	160
09:00:59	78.70	79.00	78.70	+0.03	6	157
09:00:59	76.10	79.00	79.00	+0.33	5	151
09:00:59	76.10	79.00	79.00	+0.33	0	146
09:00:59	78.70	79.10	78.70	+0.03	2	146
09:00:59	78.70	79.10	78.70	+0.03	1	144
09:00:59	78.70	79.10	78.70	+0.03	1	143
09:00:56	78.70	79.10	78.70	+0.03	1	142
09:00:51	78.70	79.10	78.70	+0.03	0	141
09:00:51	78.70	79.10	78.70	+0.03	1	141
09:00:47	78.70	79.10	78.70	+0.03	1	140
09:00:46	78.70	79.10	78.70	+0.03	2	139
09:00:46	78.70	79.10	78.70	+0.03	2	137
09:00:45	78.70	79.10	79.10	+0.43	1	135
09:00:39	78.70	79.10	78.70	+0.03	1	134
09:00:24	79.70	80.00	79.70	+1.03	1	133
09:00:24	79.70	80.00	79.70	+1.03	2	132
09:00:24	79.70	80.00	80.00	+1.33	1	130
09:00:22	79.70	80.00	80.00	+1.33	3	129
09:00:19	76.30	80.00	80.00	+1.33	3	126
09:00:18	76.40	80.40	76.40	-2.27	1	123
09:00:18	--	80.00	80.00	+1.33	3	122
09:00:18	76.70	80.30	76.70	-1.97	3	119
09:00:18	76.80	80.30	76.80	-1.87	3	116
09:00:09	75.70	84.60	75.70	-2.97	1	113
09:00:09	--	79.60	79.60	+0.93	3	112
09:00:08	80.40	84.60	80.40	+1.73	1	109
09:00:06	80.40	84.60	80.40	+1.73	1	108
09:00:03	80.40	84.60	80.40	+1.73	1	107
09:00:01	75.70	80.70	80.70	+2.03	1	106
09:00:01	75.70	80.70	80.70	+2.03	1	105
09:00:01	75.70	80.70	80.70	+2.03	1	104
09:00:00	75.70	77.30	77.30	-1.37	1	103
09:00:00	75.70	77.30	77.30	-1.37	1	102
09:00:00	75.70	77.30	77.30	-1.37	1	101
09:00:00	75.70	77.00	77.00	-1.67	1	100
09:00:00	75.70	77.00	77.00	-1.67	1	99
09:00:00	75.70	77.00	77.00	-1.67	1	98
09:00:00	75.70	76.90	76.90	-1.77	1	97
09:00:00	75.70	76.90	75.70	-2.97	3	96
09:00:00	75.70	76.90	75.70	-2.97	3	93
09:00:00	75.70	76.90	76.90	-1.77	1	90
09:00:00	75.70	76.90	76.90	-1.77	1	89
09:00:00	75.70	76.90	76.90	-1.77	1	88
09:00:00	75.70	76.90	76.90	-1.77	1	87

　

其他人也逛...

PChome 購物儲值6,000元

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

統一超商10000元虛擬商品卡

App Store Card $ 2000 - 數位序號

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

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

Samsung Galaxy S26 Ultra (12G/256G)

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

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

MyCard 3290點虛擬點數卡

羅技 MX Master 4 無線滑鼠

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

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

OpenAI擬大幅改版ChatGPT　打造...

中東戰事邁入100天　各面向衝擊...

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

‧中國地方財政吃緊國企上繳比...
‧SpaceX拚史上最大IPO　開放申購...
‧川普：美伊和平協議達成前　不...

加密貨幣

比特幣BTC	63098.29	2,173.81	3.57%
以太幣ETH	1680.26	99.38	6.29%
瑞波幣XRP	1.16	0.06	5.80%
比特幣現金BCH	231.60	22.18	10.59%
萊特幣LTC	42.80	-0.44	-1.02%
卡達幣ADA	0.165277	0.01	5.52%
波場幣TRX	0.326188	0.01	1.91%
恆星幣XLM	0.205608	0.00	1.28%

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。