最新Meta收購Manus 中國學者指存在技術出口合規風險熱門比亞迪2025年銷量超越特斯拉全球電動車龍頭易主

更新報價

美利達 (9914) 上市

78.50 ▼-4.20 -5.08% 2.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.20	2,860	78.50	86	78.60	1	82.70	82.70	78.50	82.70

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	78.50	78.60	78.50	-4.20	3	2860
13:30:00	78.50	78.60	78.50	-4.20	153	2857
13:24:58	78.50	78.90	78.90	-3.80	1	2704
13:24:52	78.50	78.80	78.80	-3.90	1	2703
13:24:52	78.50	78.80	78.80	-3.90	1	2702
13:24:42	78.50	78.60	78.60	-4.10	1	2701
13:24:42	78.50	78.60	78.60	-4.10	2	2700
13:24:40	78.50	78.60	78.60	-4.10	1	2698
13:24:40	78.50	78.60	78.60	-4.10	1	2697
13:24:40	78.50	78.60	78.50	-4.20	1	2696
13:24:40	78.50	78.60	78.60	-4.10	4	2695
13:24:36	78.50	78.60	78.60	-4.10	1	2691
13:24:32	78.50	78.60	78.60	-4.10	2	2690
13:24:26	78.50	78.60	78.50	-4.20	1	2688
13:24:26	78.50	78.60	78.60	-4.10	2	2687
13:24:26	78.50	78.60	78.50	-4.20	1	2685
13:24:26	78.50	78.60	78.60	-4.10	6	2684
13:24:02	78.50	78.60	78.50	-4.20	1	2678
13:24:00	78.50	78.60	78.60	-4.10	2	2677
13:24:00	78.50	78.60	78.60	-4.10	1	2675
13:23:51	78.50	78.60	78.50	-4.20	1	2674
13:23:51	78.50	78.60	78.50	-4.20	2	2673
13:23:48	78.50	78.60	78.50	-4.20	1	2671
13:23:46	78.50	78.60	78.60	-4.10	1	2670
13:23:39	78.50	78.60	78.60	-4.10	1	2669
13:23:39	78.50	78.60	78.60	-4.10	2	2668
13:23:38	78.50	78.60	78.60	-4.10	1	2666
13:23:27	78.50	78.60	78.60	-4.10	2	2665
13:23:27	78.50	78.60	78.50	-4.20	1	2663
13:23:20	78.50	78.60	78.50	-4.20	2	2662
13:23:14	78.50	78.60	78.60	-4.10	1	2660
13:23:12	78.50	78.60	78.60	-4.10	10	2659
13:23:12	78.50	78.60	78.60	-4.10	1	2649
13:23:10	78.50	78.60	78.60	-4.10	10	2648
13:23:06	78.50	78.60	78.60	-4.10	1	2638
13:23:04	78.50	78.60	78.60	-4.10	2	2637
13:22:46	78.50	78.60	78.60	-4.10	3	2635
13:22:43	78.50	78.60	78.60	-4.10	1	2632
13:22:41	78.50	78.60	78.50	-4.20	1	2631
13:22:38	78.50	78.60	78.60	-4.10	1	2630
13:22:37	78.50	78.60	78.60	-4.10	1	2629
13:22:28	78.50	78.60	78.60	-4.10	1	2628
13:22:27	78.50	78.60	78.60	-4.10	1	2627
13:22:10	78.50	78.60	78.60	-4.10	2	2626
13:22:09	78.50	78.60	78.60	-4.10	2	2624
13:22:08	78.50	78.60	78.60	-4.10	1	2622
13:22:07	78.50	78.60	78.50	-4.20	1	2621
13:22:07	78.50	78.60	78.50	-4.20	4	2620
13:21:56	78.50	78.60	78.60	-4.10	2	2616
13:21:48	78.50	78.60	78.60	-4.10	1	2614
13:21:40	78.50	78.60	78.60	-4.10	3	2613
13:21:39	78.50	78.60	78.60	-4.10	1	2610
13:21:32	78.50	78.60	78.60	-4.10	5	2609
13:21:32	78.50	78.60	78.60	-4.10	1	2604
13:21:31	78.50	78.60	78.60	-4.10	1	2603
13:21:29	78.50	78.60	78.50	-4.20	1	2602
13:21:29	78.50	78.60	78.60	-4.10	1	2601
13:21:20	78.50	78.60	78.60	-4.10	3	2600
13:21:02	78.50	78.60	78.60	-4.10	2	2597
13:20:45	78.50	78.60	78.50	-4.20	1	2595
13:20:45	78.50	78.60	78.60	-4.10	2	2594
13:20:06	78.50	78.60	78.50	-4.20	1	2592
13:20:05	78.50	78.60	78.60	-4.10	2	2591
13:20:01	78.50	78.60	78.60	-4.10	2	2589
13:20:00	78.50	78.60	78.60	-4.10	2	2587
13:20:00	78.50	78.60	78.60	-4.10	1	2585
13:19:57	78.50	78.60	78.50	-4.20	5	2584
13:19:57	78.60	78.70	78.60	-4.10	34	2579
13:19:57	78.60	78.70	78.70	-4.00	1	2545
13:19:43	78.60	78.70	78.60	-4.10	1	2544
13:19:43	78.60	78.70	78.70	-4.00	5	2543
13:19:22	78.60	78.70	78.60	-4.10	1	2538
13:19:22	78.60	78.70	78.70	-4.00	1	2537
13:19:21	78.60	78.70	78.70	-4.00	1	2536
13:19:16	78.60	78.70	78.70	-4.00	3	2535
13:19:16	78.70	78.80	78.70	-4.00	10	2532
13:19:15	78.70	78.80	78.70	-4.00	2	2522
13:19:05	78.70	78.80	78.80	-3.90	1	2520
13:18:01	78.70	78.80	78.80	-3.90	1	2519
13:17:42	78.70	78.80	78.70	-4.00	10	2518
13:17:42	78.60	78.70	78.70	-4.00	9	2508
13:17:42	78.60	78.70	78.70	-4.00	3	2499
13:17:04	78.60	78.70	78.60	-4.10	2	2496
13:17:03	78.70	78.80	78.70	-4.00	2	2494
13:16:54	78.60	78.80	78.60	-4.10	2	2492
13:16:54	78.70	78.80	78.70	-4.00	5	2490
13:16:54	78.70	78.80	78.70	-4.00	20	2485
13:16:52	78.70	78.80	78.70	-4.00	1	2465
13:16:30	78.70	78.80	78.80	-3.90	1	2464
13:16:19	78.70	78.80	78.80	-3.90	1	2463
13:15:13	78.80	78.90	78.80	-3.90	3	2462
13:15:02	78.70	78.80	78.80	-3.90	2	2459
13:15:00	78.70	78.80	78.80	-3.90	1	2457
13:14:58	78.70	78.80	78.80	-3.90	1	2456
13:14:53	78.70	78.80	78.80	-3.90	1	2455
13:14:38	78.80	78.90	78.80	-3.90	1	2454
13:14:29	78.70	78.90	78.70	-4.00	1	2453
13:14:10	78.70	78.90	78.70	-4.00	1	2452
13:13:43	78.70	78.90	78.70	-4.00	1	2451
13:13:43	78.70	78.90	78.70	-4.00	1	2450
13:13:43	78.80	78.90	78.80	-3.90	1	2449
13:13:43	78.80	78.90	78.80	-3.90	20	2448
13:13:27	78.80	78.90	78.90	-3.80	1	2428
13:13:14	78.80	78.90	78.80	-3.90	1	2427
13:13:14	78.80	78.90	78.80	-3.90	10	2426
13:13:12	78.80	78.90	78.80	-3.90	2	2416
13:12:44	78.80	78.90	78.80	-3.90	1	2414
13:12:40	78.80	78.90	78.80	-3.90	1	2413
13:12:40	78.80	78.90	78.80	-3.90	4	2412
13:12:39	78.80	78.90	78.80	-3.90	1	2408
13:12:20	78.80	78.90	78.80	-3.90	3	2407
13:12:20	78.80	78.90	78.80	-3.90	6	2404
13:11:46	78.80	78.90	78.80	-3.90	3	2398
13:11:11	78.80	78.90	78.90	-3.80	1	2395
13:10:48	78.80	78.90	78.80	-3.90	2	2394
13:10:46	78.80	78.90	78.80	-3.90	1	2392
13:10:44	78.80	78.90	78.80	-3.90	1	2391
13:10:08	78.90	79.00	78.90	-3.80	1	2390
13:10:06	78.90	79.00	78.90	-3.80	1	2389
13:09:37	78.90	79.00	78.90	-3.80	1	2388
13:09:24	78.90	79.00	78.90	-3.80	14	2387
13:09:04	78.90	79.00	78.90	-3.80	1	2373
13:08:52	78.90	79.00	78.90	-3.80	1	2372
13:08:29	78.80	78.90	78.90	-3.80	5	2371
13:07:41	78.80	78.90	78.90	-3.80	1	2366
13:07:37	78.80	78.90	78.90	-3.80	1	2365
13:07:29	78.80	78.90	78.90	-3.80	2	2364
13:07:08	78.80	78.90	78.90	-3.80	1	2362
13:07:07	78.80	78.90	78.90	-3.80	5	2361
13:06:09	78.80	78.90	78.80	-3.90	3	2356
13:05:39	78.80	78.90	78.90	-3.80	4	2353
13:05:37	78.80	78.90	78.80	-3.90	1	2349
13:05:36	78.80	78.90	78.90	-3.80	1	2348
13:05:30	78.80	78.90	78.90	-3.80	1	2347
13:05:25	78.80	78.90	78.90	-3.80	2	2346
13:05:18	78.80	78.90	78.90	-3.80	1	2344
13:05:14	78.80	78.90	78.80	-3.90	1	2343
13:04:22	78.80	79.00	78.80	-3.90	5	2342
13:04:17	78.80	78.90	78.90	-3.80	4	2337
13:04:17	78.80	78.90	78.90	-3.80	10	2333
13:04:17	78.80	78.90	78.90	-3.80	2	2323
13:04:17	78.80	78.90	78.90	-3.80	10	2321
13:04:07	78.80	78.90	78.90	-3.80	1	2311
13:03:53	78.80	78.90	78.80	-3.90	1	2310
13:03:29	78.80	78.90	78.90	-3.80	1	2309
13:03:28	78.80	78.90	78.80	-3.90	1	2308
13:03:22	78.80	78.90	78.80	-3.90	3	2307
13:03:19	78.80	78.90	78.80	-3.90	1	2304
13:03:18	78.80	78.90	78.80	-3.90	2	2303
13:02:47	78.80	78.90	78.90	-3.80	1	2301
13:02:20	78.80	78.90	78.80	-3.90	1	2300
13:02:16	78.80	78.90	78.80	-3.90	1	2299
13:02:07	78.80	78.90	78.80	-3.90	4	2298
13:02:02	78.80	79.00	78.80	-3.90	1	2294
13:01:55	78.80	79.00	78.80	-3.90	2	2293
13:01:54	78.80	79.00	78.80	-3.90	3	2291
13:01:51	78.80	79.00	78.80	-3.90	2	2288
13:01:48	78.80	79.00	78.80	-3.90	2	2286
13:01:46	78.80	79.00	78.80	-3.90	2	2284
13:01:44	78.80	79.00	78.80	-3.90	10	2282
13:01:38	78.80	79.00	79.00	-3.70	1	2272
13:01:37	78.90	79.00	78.90	-3.80	5	2271
13:01:37	78.90	79.00	78.90	-3.80	9	2266
13:01:37	78.90	79.00	78.90	-3.80	4	2257
13:01:36	78.90	79.00	78.90	-3.80	1	2253
13:01:36	78.90	79.00	78.90	-3.80	4	2252
13:01:36	78.90	79.00	78.90	-3.80	1	2248
13:01:36	79.00	79.10	79.00	-3.70	46	2247
13:01:36	79.00	79.10	79.00	-3.70	1	2201
13:01:20	79.00	79.10	79.00	-3.70	1	2200
13:01:14	79.00	79.10	79.00	-3.70	2	2199
13:01:03	79.00	79.10	79.00	-3.70	2	2197
13:01:03	79.00	79.10	79.00	-3.70	3	2195
13:00:58	79.00	79.10	79.00	-3.70	2	2192
13:00:57	79.00	79.10	79.00	-3.70	2	2190
13:00:57	79.00	79.10	79.00	-3.70	11	2188
13:00:08	79.00	79.10	79.00	-3.70	1	2177
13:00:07	79.00	79.10	79.10	-3.60	2	2176
13:00:07	79.00	79.10	79.10	-3.60	5	2174
12:59:10	79.00	79.10	79.00	-3.70	4	2169
12:59:05	79.00	79.10	79.00	-3.70	1	2165
12:57:58	79.00	79.10	79.00	-3.70	5	2164
12:57:46	79.10	79.20	79.10	-3.60	9	2159
12:57:46	79.10	79.20	79.20	-3.50	1	2150
12:56:52	79.10	79.20	79.10	-3.60	4	2149
12:56:18	79.10	79.20	79.10	-3.60	2	2145
12:55:41	79.10	79.20	79.10	-3.60	1	2143
12:55:39	79.10	79.20	79.10	-3.60	2	2142
12:55:36	79.10	79.20	79.10	-3.60	1	2140
12:55:36	79.10	79.20	79.10	-3.60	2	2139
12:55:35	79.10	79.20	79.10	-3.60	11	2137
12:54:36	79.10	79.20	79.10	-3.60	1	2126
12:54:02	79.10	79.20	79.20	-3.50	1	2125
12:52:01	79.00	79.10	79.10	-3.60	3	2124
12:52:01	79.00	79.10	79.10	-3.60	10	2121
12:51:59	79.00	79.10	79.10	-3.60	1	2111
12:51:51	79.00	79.10	79.10	-3.60	2	2110
12:51:13	79.00	79.10	79.10	-3.60	1	2108
12:51:12	79.00	79.10	79.10	-3.60	1	2107
12:50:07	79.00	79.10	79.10	-3.60	1	2106
12:50:04	79.00	79.10	79.10	-3.60	1	2105
12:50:03	79.00	79.10	79.10	-3.60	1	2104
12:49:51	79.00	79.10	79.10	-3.60	2	2103
12:49:48	79.00	79.10	79.10	-3.60	1	2101
12:49:30	79.00	79.10	79.10	-3.60	1	2100
12:48:23	79.00	79.10	79.10	-3.60	1	2099
12:48:16	79.00	79.10	79.10	-3.60	1	2098
12:48:13	79.00	79.10	79.10	-3.60	1	2097
12:47:50	79.00	79.10	79.10	-3.60	1	2096
12:47:32	79.00	79.10	79.10	-3.60	1	2095
12:47:23	79.00	79.10	79.10	-3.60	1	2094
12:46:47	79.00	79.10	79.10	-3.60	1	2093
12:46:44	79.00	79.10	79.10	-3.60	2	2092
12:46:23	79.00	79.10	79.10	-3.60	1	2090
12:46:04	79.00	79.20	79.00	-3.70	1	2089
12:46:04	79.00	79.20	79.00	-3.70	6	2088
12:46:04	79.00	79.20	79.00	-3.70	1	2082
12:46:04	79.00	79.20	79.00	-3.70	17	2081
12:46:04	79.10	79.20	79.10	-3.60	14	2064
12:46:03	79.10	79.20	79.10	-3.60	1	2050
12:44:01	79.00	79.10	79.10	-3.60	1	2049
12:43:47	79.00	79.10	79.10	-3.60	1	2048
12:43:36	79.00	79.10	79.10	-3.60	1	2047
12:43:29	79.00	79.10	79.10	-3.60	2	2046
12:43:11	79.00	79.10	79.00	-3.70	2	2044
12:43:10	79.00	79.10	79.10	-3.60	1	2042
12:42:58	79.00	79.10	79.10	-3.60	1	2041
12:42:41	79.00	79.10	79.10	-3.60	2	2040
12:42:41	79.00	79.10	79.10	-3.60	1	2038
12:42:41	79.00	79.10	79.10	-3.60	7	2037
12:42:14	79.00	79.10	79.10	-3.60	1	2030
12:42:05	79.00	79.10	79.00	-3.70	1	2029
12:41:39	79.00	79.10	79.00	-3.70	1	2028
12:41:16	79.00	79.10	79.00	-3.70	1	2027
12:40:45	79.00	79.10	79.00	-3.70	3	2026
12:40:44	79.00	79.10	79.10	-3.60	1	2023
12:40:40	79.00	79.10	79.10	-3.60	1	2022
12:40:26	79.00	79.10	79.00	-3.70	1	2021
12:40:18	79.00	79.10	79.00	-3.70	1	2020
12:40:17	79.00	79.10	79.00	-3.70	1	2019
12:40:15	79.00	79.10	79.00	-3.70	1	2018
12:40:07	79.00	79.10	79.10	-3.60	1	2017
12:40:03	79.00	79.10	79.00	-3.70	1	2016
12:39:53	79.00	79.10	79.00	-3.70	2	2015
12:39:53	79.00	79.10	79.00	-3.70	3	2013
12:39:53	79.00	79.10	79.00	-3.70	14	2010
12:39:31	79.00	79.10	79.00	-3.70	2	1996
12:39:18	79.00	79.10	79.00	-3.70	1	1994
12:39:01	79.00	79.10	79.00	-3.70	1	1993
12:38:59	79.00	79.10	79.00	-3.70	4	1992
12:38:47	79.00	79.10	79.00	-3.70	1	1988
12:38:44	79.00	79.10	79.10	-3.60	1	1987
12:38:24	79.00	79.10	79.10	-3.60	2	1986
12:37:27	79.10	79.20	79.10	-3.60	1	1984
12:37:26	79.10	79.20	79.10	-3.60	1	1983
12:37:26	79.10	79.20	79.10	-3.60	4	1982
12:37:09	79.10	79.20	79.20	-3.50	2	1978
12:36:36	79.10	79.20	79.10	-3.60	1	1976
12:36:28	79.00	79.20	79.20	-3.50	1	1975
12:36:07	79.00	79.20	79.00	-3.70	1	1974
12:35:57	79.00	79.20	79.00	-3.70	1	1973
12:35:55	79.00	79.20	79.00	-3.70	2	1972
12:35:54	79.10	79.20	79.10	-3.60	2	1970
12:35:50	79.00	79.20	79.00	-3.70	5	1968
12:35:46	79.00	79.20	79.00	-3.70	2	1963
12:35:44	79.00	79.20	79.00	-3.70	8	1961
12:35:44	79.00	79.20	79.00	-3.70	6	1953
12:35:44	79.00	79.20	79.00	-3.70	2	1947
12:35:42	79.00	79.20	79.00	-3.70	3	1945
12:35:42	79.00	79.20	79.00	-3.70	9	1942
12:35:41	79.00	79.20	79.00	-3.70	3	1933
12:35:40	79.00	79.20	79.00	-3.70	1	1930
12:35:40	79.00	79.20	79.00	-3.70	1	1929
12:35:40	79.10	79.20	79.10	-3.60	22	1928
12:35:24	79.10	79.20	79.10	-3.60	4	1906
12:35:16	79.10	79.20	79.10	-3.60	2	1902
12:35:12	79.10	79.20	79.10	-3.60	2	1900
12:34:59	79.10	79.20	79.20	-3.50	1	1898
12:34:57	79.10	79.20	79.20	-3.50	1	1897
12:34:43	79.10	79.20	79.20	-3.50	10	1896
12:34:37	79.10	79.20	79.10	-3.60	1	1886
12:34:24	79.10	79.20	79.10	-3.60	1	1885
12:34:18	79.10	79.20	79.10	-3.60	3	1884
12:34:17	79.10	79.30	79.10	-3.60	2	1881
12:34:16	79.10	79.30	79.10	-3.60	2	1879
12:34:16	79.20	79.30	79.20	-3.50	10	1877
12:33:29	79.20	79.40	79.20	-3.50	1	1867
12:33:29	79.20	79.40	79.20	-3.50	1	1866
12:33:22	79.30	79.40	79.30	-3.40	1	1865
12:33:21	79.20	79.40	79.20	-3.50	3	1864
12:33:20	79.30	79.50	79.20	-3.50	5	1861
12:33:20	79.30	79.50	79.30	-3.40	15	1856
12:33:08	79.40	79.50	79.40	-3.30	1	1841
12:32:41	79.50	79.60	79.50	-3.20	1	1840
12:32:22	79.50	79.60	79.50	-3.20	1	1839
12:32:21	79.40	79.60	79.40	-3.30	1	1838
12:32:21	79.40	79.60	79.40	-3.30	2	1837
12:32:03	79.50	79.60	79.50	-3.20	4	1835
12:31:59	79.40	79.60	79.60	-3.10	2	1831
12:31:06	79.30	79.50	79.60	-3.10	1	1829
12:31:06	79.30	79.50	79.50	-3.20	4	1828
12:29:41	79.30	79.50	79.30	-3.40	1	1824
12:29:33	79.30	79.50	79.50	-3.20	1	1823
12:29:27	79.30	79.50	79.50	-3.20	1	1822
12:29:19	79.30	79.50	79.50	-3.20	1	1821
12:29:07	79.30	79.50	79.50	-3.20	2	1820
12:28:56	79.30	79.50	79.30	-3.40	1	1818
12:28:38	79.30	79.50	79.30	-3.40	2	1817
12:27:53	79.30	79.50	79.30	-3.40	1	1815
12:27:52	79.30	79.50	79.50	-3.20	2	1814
12:26:55	79.30	79.50	79.50	-3.20	2	1812
12:26:00	79.30	79.50	79.50	-3.20	1	1810
12:25:59	79.30	79.50	79.30	-3.40	3	1809
12:25:41	79.30	79.50	79.30	-3.40	3	1806
12:24:16	79.20	79.30	79.30	-3.40	3	1803
12:24:16	79.30	79.40	79.30	-3.40	2	1800
12:23:54	79.30	79.40	79.30	-3.40	1	1798
12:22:24	79.30	79.40	79.30	-3.40	2	1797
12:22:16	79.30	79.40	79.30	-3.40	3	1795
12:20:31	79.30	79.40	79.30	-3.40	1	1792
12:20:19	79.20	79.30	79.30	-3.40	1	1791
12:20:11	79.20	79.50	79.20	-3.50	1	1790
12:19:59	79.30	79.50	79.20	-3.50	12	1789
12:19:59	79.30	79.50	79.30	-3.40	8	1777
12:19:49	79.30	79.40	79.40	-3.30	5	1769
12:19:23	79.30	79.40	79.30	-3.40	1	1764
12:18:49	79.30	79.40	79.40	-3.30	1	1763
12:18:21	79.30	79.40	79.30	-3.40	1	1762
12:18:07	79.30	79.40	79.30	-3.40	1	1761
12:18:07	79.30	79.40	79.30	-3.40	2	1760
12:17:45	79.30	79.40	79.30	-3.40	3	1758
12:16:18	79.30	79.40	79.30	-3.40	3	1755
12:16:14	79.20	79.30	79.30	-3.40	4	1752
12:15:41	79.30	79.40	79.30	-3.40	1	1748
12:15:32	79.30	79.40	79.30	-3.40	1	1747
12:15:31	79.30	79.40	79.30	-3.40	1	1746
12:15:31	79.30	79.40	79.30	-3.40	2	1745
12:15:31	79.30	79.40	79.30	-3.40	1	1743
12:15:31	79.30	79.40	79.30	-3.40	4	1742
12:15:24	79.30	79.40	79.30	-3.40	2	1738
12:15:24	79.30	79.40	79.30	-3.40	2	1736
12:14:53	79.30	79.40	79.30	-3.40	5	1734
12:14:50	79.30	79.40	79.40	-3.30	2	1729
12:11:47	79.30	79.50	79.50	-3.20	1	1727
12:11:43	79.30	79.50	79.50	-3.20	1	1726
12:11:32	79.30	79.50	79.50	-3.20	2	1725
12:08:04	79.30	79.50	79.50	-3.20	1	1723
12:07:05	79.30	79.50	79.50	-3.20	1	1722
12:05:38	79.40	79.60	79.40	-3.30	1	1721
12:05:38	79.40	79.60	79.40	-3.30	2	1720
12:05:21	79.40	79.60	79.40	-3.30	1	1718
12:04:37	79.40	79.60	79.40	-3.30	4	1717
12:03:45	79.30	79.40	79.40	-3.30	1	1713
12:03:26	79.30	79.40	79.40	-3.30	1	1712
12:02:49	79.30	79.40	79.40	-3.30	1	1711
12:02:43	79.30	79.40	79.40	-3.30	1	1710
12:02:08	79.30	79.40	79.30	-3.40	3	1709
12:01:04	79.20	79.30	79.30	-3.40	3	1706
12:01:00	79.20	79.30	79.30	-3.40	1	1703
12:00:31	79.20	79.30	79.30	-3.40	1	1702
12:00:04	79.20	79.30	79.20	-3.50	2	1701
11:59:57	79.20	79.30	79.20	-3.50	4	1699
11:59:25	79.10	79.20	79.20	-3.50	1	1695
11:59:13	79.20	79.30	79.20	-3.50	1	1694
11:59:08	79.10	79.20	79.20	-3.50	1	1693
11:58:59	79.20	79.30	79.20	-3.50	2	1692
11:58:54	79.20	79.30	79.20	-3.50	10	1690
11:58:28	79.30	79.40	79.30	-3.40	7	1680
11:57:00	79.30	79.40	79.30	-3.40	2	1673
11:56:56	79.30	79.40	79.30	-3.40	1	1671
11:56:56	79.20	79.40	79.20	-3.50	1	1670
11:56:55	79.20	79.40	79.20	-3.50	1	1669
11:56:54	79.30	79.40	79.30	-3.40	4	1668
11:56:52	79.30	79.50	79.30	-3.40	1	1664
11:56:44	79.30	79.50	79.30	-3.40	4	1663
11:56:44	79.40	79.50	79.40	-3.30	1	1659
11:56:22	79.30	79.50	79.50	-3.20	1	1658
11:56:16	79.40	79.50	79.40	-3.30	1	1657
11:56:14	79.30	79.40	79.40	-3.30	1	1656
11:56:00	79.40	79.50	79.40	-3.30	2	1655
11:54:31	79.40	79.50	79.40	-3.30	1	1653
11:54:31	79.40	79.50	79.40	-3.30	2	1652
11:54:02	79.40	79.50	79.40	-3.30	3	1650
11:53:35	79.30	79.40	79.40	-3.30	1	1647
11:53:10	79.30	79.40	79.40	-3.30	1	1646
11:53:05	79.30	79.40	79.40	-3.30	1	1645
11:52:53	79.30	79.40	79.40	-3.30	2	1644
11:52:49	79.30	79.40	79.40	-3.30	2	1642
11:52:47	79.30	79.40	79.40	-3.30	1	1640
11:52:33	79.30	79.40	79.40	-3.30	1	1639
11:51:25	79.40	79.50	79.40	-3.30	3	1638
11:51:25	79.40	79.50	79.40	-3.30	2	1635
11:51:19	79.40	79.50	79.40	-3.30	1	1633
11:51:19	79.40	79.50	79.40	-3.30	4	1632
11:51:15	79.40	79.50	79.40	-3.30	1	1628
11:51:13	79.40	79.50	79.40	-3.30	2	1627
11:51:03	79.40	79.50	79.40	-3.30	1	1625
11:49:47	79.40	79.50	79.40	-3.30	1	1624
11:49:10	79.50	79.60	79.50	-3.20	13	1623
11:49:10	79.50	79.60	79.50	-3.20	2	1610
11:48:55	79.50	79.60	79.50	-3.20	11	1608
11:48:48	79.50	79.60	79.60	-3.10	5	1597
11:48:44	79.50	79.60	79.50	-3.20	3	1592
11:48:12	79.50	79.60	79.50	-3.20	3	1589
11:48:12	79.50	79.60	79.50	-3.20	2	1586
11:47:53	79.50	79.60	79.50	-3.20	2	1584
11:47:52	79.60	79.70	79.60	-3.10	6	1582
11:47:52	79.60	79.70	79.60	-3.10	10	1576
11:47:47	79.60	79.70	79.60	-3.10	1	1566
11:47:32	79.60	79.70	79.60	-3.10	2	1565
11:47:27	79.60	79.70	79.70	-3.00	4	1563
11:47:23	79.60	79.70	79.60	-3.10	10	1559
11:46:46	79.60	79.70	79.60	-3.10	1	1549
11:46:40	79.60	79.70	79.60	-3.10	2	1548
11:46:13	79.60	79.70	79.60	-3.10	6	1546
11:46:13	79.60	79.70	79.60	-3.10	2	1540
11:46:12	79.70	79.80	79.70	-3.00	5	1538
11:46:12	79.70	79.80	79.70	-3.00	9	1533
11:46:11	79.70	79.80	79.70	-3.00	1	1524
11:46:11	79.70	79.80	79.70	-3.00	3	1523
11:46:10	79.70	79.80	79.70	-3.00	2	1520
11:46:10	79.70	79.80	79.70	-3.00	2	1518
11:46:04	79.70	79.90	79.70	-3.00	3	1516
11:45:37	79.80	79.90	79.70	-3.00	3	1513
11:45:37	79.80	79.90	79.80	-2.90	1	1510
11:45:09	79.70	79.80	79.80	-2.90	1	1509
11:45:07	79.70	79.80	79.80	-2.90	1	1508
11:44:45	79.70	79.80	79.80	-2.90	1	1507
11:43:53	79.70	79.90	79.90	-2.80	1	1506
11:43:52	79.80	79.90	79.80	-2.90	16	1505
11:43:52	79.90	80.00	79.90	-2.80	2	1489
11:42:37	79.90	80.00	79.90	-2.80	1	1487
11:41:38	79.80	79.90	79.90	-2.80	3	1486
11:39:15	79.80	79.90	79.90	-2.80	1	1483
11:39:13	79.80	79.90	79.80	-2.90	7	1482
11:38:08	79.90	80.00	79.90	-2.80	1	1475
11:38:05	79.90	80.00	80.00	-2.70	1	1474
11:38:02	79.90	80.00	79.90	-2.80	1	1473
11:37:23	79.90	80.00	79.90	-2.80	1	1472
11:37:22	79.90	80.00	79.90	-2.80	1	1471
11:37:05	79.80	79.90	79.90	-2.80	2	1470
11:36:29	79.80	79.90	79.90	-2.80	5	1468
11:36:19	79.80	79.90	79.80	-2.90	5	1463
11:36:00	79.90	80.00	79.90	-2.80	1	1458
11:34:41	79.90	80.00	79.90	-2.80	1	1457
11:33:58	79.90	80.00	79.90	-2.80	1	1456
11:33:53	79.90	80.00	79.90	-2.80	5	1455
11:33:21	79.90	80.00	79.90	-2.80	1	1450
11:32:34	79.90	80.00	79.90	-2.80	1	1449
11:32:24	79.90	80.00	79.90	-2.80	1	1448
11:32:18	79.90	80.00	79.90	-2.80	1	1447
11:32:12	79.90	80.00	79.90	-2.80	5	1446
11:32:10	79.90	80.00	79.90	-2.80	4	1441
11:31:37	79.90	80.00	80.00	-2.70	1	1437
11:31:32	79.90	80.00	80.00	-2.70	1	1436
11:31:13	79.90	80.00	80.00	-2.70	1	1435
11:31:09	79.90	80.00	79.90	-2.80	1	1434
11:30:33	79.90	80.00	79.90	-2.80	1	1433
11:30:19	79.90	80.00	79.90	-2.80	4	1432
11:28:08	79.80	79.90	79.90	-2.80	1	1428
11:27:35	79.80	79.90	79.90	-2.80	1	1427
11:27:12	79.80	79.90	79.90	-2.80	5	1426
11:26:48	79.80	79.90	79.90	-2.80	1	1421
11:25:05	79.80	79.90	79.90	-2.80	1	1420
11:24:59	79.80	79.90	79.90	-2.80	1	1419
11:24:49	79.80	79.90	79.80	-2.90	1	1418
11:24:23	79.80	79.90	79.80	-2.90	2	1417
11:24:01	79.80	79.90	79.90	-2.80	1	1415
11:23:49	79.80	79.90	79.90	-2.80	1	1414
11:23:29	79.80	79.90	79.80	-2.90	3	1413
11:22:48	79.80	79.90	79.80	-2.90	1	1410
11:22:48	79.70	79.80	79.80	-2.90	1	1409
11:22:48	79.70	79.80	79.80	-2.90	1	1408
11:22:38	79.70	79.80	79.80	-2.90	1	1407
11:22:22	79.70	79.80	79.80	-2.90	1	1406
11:21:48	79.70	79.90	79.70	-3.00	2	1405
11:21:15	79.60	79.70	79.70	-3.00	1	1403
11:21:13	79.60	79.70	79.70	-3.00	2	1402
11:20:30	79.60	79.70	79.70	-3.00	1	1400
11:20:27	79.70	79.80	79.70	-3.00	1	1399
11:20:25	79.70	79.80	79.70	-3.00	1	1398
11:20:13	79.70	79.80	79.70	-3.00	1	1397
11:20:07	79.70	79.90	79.70	-3.00	7	1396
11:20:06	79.80	79.90	79.80	-2.90	1	1389
11:19:49	79.80	79.90	79.80	-2.90	1	1388
11:19:38	79.70	79.90	79.90	-2.80	1	1387
11:19:27	79.70	79.90	79.70	-3.00	4	1386
11:19:23	79.80	80.00	79.80	-2.90	1	1382
11:18:54	79.80	80.00	79.80	-2.90	8	1381
11:18:53	79.90	80.00	79.90	-2.80	2	1373
11:18:52	79.90	80.00	79.90	-2.80	2	1371
11:18:52	80.00	80.10	80.00	-2.70	58	1369
11:18:52	80.00	80.10	80.00	-2.70	3	1311
11:18:50	80.00	80.10	80.00	-2.70	2	1308
11:18:50	80.00	80.10	80.00	-2.70	11	1306
11:18:49	80.00	80.10	80.00	-2.70	12	1295
11:18:47	80.00	80.10	80.00	-2.70	1	1283
11:18:47	80.00	80.10	80.00	-2.70	3	1282
11:18:47	80.00	80.10	80.00	-2.70	19	1279
11:18:47	80.00	80.10	80.00	-2.70	8	1260
11:18:47	80.00	80.10	80.10	-2.60	1	1252
11:18:47	80.00	80.10	80.00	-2.70	59	1251
11:18:47	80.00	80.10	80.00	-2.70	3	1192
11:18:46	80.10	80.20	80.10	-2.60	16	1189
11:18:18	80.10	80.20	80.10	-2.60	1	1173
11:18:01	80.10	80.20	80.10	-2.60	2	1172
11:18:01	80.10	80.20	80.10	-2.60	4	1170
11:17:55	80.10	80.20	80.20	-2.50	1	1166
11:17:47	80.10	80.20	80.10	-2.60	3	1165
11:17:44	80.10	80.20	80.10	-2.60	3	1162
11:17:44	80.20	80.30	80.20	-2.50	13	1159
11:17:41	80.30	80.40	80.30	-2.40	16	1146
11:17:17	80.30	80.40	80.30	-2.40	1	1130
11:16:58	80.30	80.40	80.40	-2.30	1	1129
11:16:11	80.30	80.40	80.30	-2.40	2	1128
11:15:43	80.30	80.40	80.30	-2.40	2	1126
11:15:15	80.30	80.50	80.30	-2.40	2	1124
11:14:31	80.30	80.50	80.30	-2.40	2	1122
11:14:31	80.40	80.50	80.40	-2.30	1	1120
11:13:44	80.40	80.50	80.40	-2.30	2	1119
11:11:50	80.30	80.40	80.50	-2.20	8	1117
11:11:50	80.30	80.40	80.40	-2.30	4	1109
11:11:26	80.30	80.40	80.30	-2.40	1	1105
11:11:26	80.20	80.30	80.30	-2.40	1	1104
11:11:24	80.20	80.30	80.20	-2.50	3	1103
11:10:59	80.20	80.30	80.30	-2.40	1	1100
11:10:58	80.20	80.30	80.30	-2.40	1	1099
11:10:26	80.30	80.40	80.30	-2.40	1	1098
11:10:00	80.30	80.40	80.30	-2.40	1	1097
11:09:50	80.20	80.40	80.20	-2.50	1	1096
11:09:48	80.20	80.30	80.30	-2.40	1	1095
11:09:27	80.20	80.30	80.30	-2.40	1	1094
11:07:31	80.10	80.20	80.20	-2.50	12	1093
11:07:22	80.10	80.20	80.10	-2.60	1	1081
11:07:14	80.10	80.20	80.20	-2.50	3	1080
11:06:03	80.00	80.20	80.20	-2.50	1	1077
11:06:02	80.10	80.20	80.10	-2.60	21	1076
11:06:02	80.10	80.20	80.10	-2.60	7	1055
11:05:57	80.10	80.20	80.10	-2.60	5	1048
11:05:57	80.10	80.20	80.10	-2.60	7	1043
11:05:42	80.10	80.20	80.20	-2.50	2	1036
11:05:24	80.10	80.20	80.20	-2.50	1	1034
11:05:18	80.10	80.20	80.20	-2.50	1	1033
11:04:38	80.10	80.20	80.10	-2.60	1	1032
11:03:57	80.10	80.20	80.10	-2.60	1	1031
11:03:44	80.10	80.20	80.10	-2.60	1	1030
11:03:21	80.10	80.20	80.10	-2.60	1	1029
11:03:08	80.10	80.20	80.10	-2.60	1	1028
11:02:46	80.10	80.20	80.20	-2.50	1	1027
11:02:03	80.10	80.20	80.20	-2.50	1	1026
11:01:51	80.20	80.30	80.20	-2.50	13	1025
11:01:40	80.20	80.30	80.20	-2.50	1	1012
11:01:14	80.20	80.40	80.20	-2.50	1	1011
11:00:56	80.20	80.40	80.20	-2.50	1	1010
11:00:15	80.20	80.40	80.40	-2.30	1	1009
10:59:59	80.30	80.40	80.30	-2.40	3	1008
10:59:57	80.20	80.30	80.30	-2.40	2	1005
10:59:56	80.20	80.30	80.20	-2.50	6	1003
10:59:38	80.20	80.30	80.30	-2.40	1	997
10:58:43	80.20	80.40	80.20	-2.50	1	996
10:58:37	80.30	80.40	80.30	-2.40	1	995
10:58:17	80.10	80.30	80.30	-2.40	2	994
10:57:09	80.20	80.40	80.20	-2.50	1	992
10:56:24	80.20	80.40	80.10	-2.60	6	991
10:56:24	80.20	80.40	80.20	-2.50	4	985
10:56:13	80.20	80.40	80.20	-2.50	1	981
10:55:38	80.10	80.20	80.20	-2.50	2	980
10:55:38	80.20	80.40	80.20	-2.50	4	978
10:55:36	80.20	80.30	80.30	-2.40	9	974
10:55:04	80.20	80.30	80.20	-2.50	1	965
10:54:31	80.10	80.20	80.20	-2.50	2	964
10:54:18	80.10	80.20	80.10	-2.60	1	962
10:52:58	80.10	80.30	80.10	-2.60	2	961
10:52:56	80.00	80.20	80.20	-2.50	1	959
10:52:55	80.10	80.20	80.10	-2.60	1	958
10:52:55	80.10	80.20	80.10	-2.60	6	957
10:52:55	80.10	80.20	80.10	-2.60	2	951
10:52:37	80.10	80.20	80.20	-2.50	1	949
10:52:24	80.20	80.30	80.20	-2.50	1	948
10:52:21	80.10	80.40	80.10	-2.60	1	947
10:52:20	80.10	80.40	80.10	-2.60	1	946
10:51:52	80.10	80.40	80.10	-2.60	10	945
10:51:51	80.40	80.50	80.10	-2.60	13	935
10:51:51	80.40	80.50	80.20	-2.50	13	922
10:51:51	80.40	80.50	80.30	-2.40	30	909
10:51:51	80.40	80.50	80.40	-2.30	3	879
10:51:06	80.40	80.50	80.40	-2.30	1	876
10:50:58	80.30	80.50	80.30	-2.40	2	875
10:50:57	80.40	80.50	80.40	-2.30	1	873
10:50:51	80.40	80.50	80.40	-2.30	11	872
10:50:27	80.40	80.50	80.50	-2.20	1	861
10:50:04	80.40	80.50	80.40	-2.30	1	860
10:49:59	80.40	80.50	80.40	-2.30	1	859
10:49:20	80.40	80.60	80.40	-2.30	1	858
10:49:20	80.40	80.60	80.40	-2.30	3	857
10:49:19	80.50	80.70	80.50	-2.20	20	854
10:49:19	80.50	80.70	80.50	-2.20	5	834
10:49:19	80.60	80.70	80.60	-2.10	1	829
10:48:41	80.60	80.70	80.60	-2.10	1	828
10:48:06	80.60	80.70	80.60	-2.10	1	827
10:47:43	80.60	80.80	80.60	-2.10	1	826
10:47:17	80.50	80.70	80.70	-2.00	1	825
10:46:53	80.50	80.80	80.50	-2.20	1	824
10:46:45	80.50	80.60	80.60	-2.10	2	823
10:45:50	80.50	80.60	80.60	-2.10	1	821
10:45:49	80.50	80.60	80.60	-2.10	1	820
10:44:59	80.60	80.80	80.60	-2.10	2	819
10:44:56	80.60	80.80	80.60	-2.10	2	817
10:44:05	80.60	80.80	80.60	-2.10	1	815
10:43:46	80.50	80.60	80.60	-2.10	1	814
10:43:46	80.60	80.80	80.60	-2.10	4	813
10:43:14	80.60	80.70	80.70	-2.00	8	809
10:43:09	80.60	80.70	80.50	-2.20	24	801
10:43:09	80.60	80.70	80.60	-2.10	11	777
10:43:05	80.60	80.70	80.60	-2.10	1	766
10:42:38	80.60	80.70	80.50	-2.20	1	765
10:42:38	80.60	80.70	80.60	-2.10	1	764
10:42:05	80.50	80.60	80.60	-2.10	2	763
10:41:46	80.50	80.60	80.60	-2.10	1	761
10:41:46	80.60	80.70	80.60	-2.10	1	760
10:41:45	80.60	80.70	80.60	-2.10	1	759
10:41:42	80.60	80.70	80.50	-2.20	3	758
10:41:42	80.60	80.70	80.60	-2.10	2	755
10:40:44	80.50	80.70	80.70	-2.00	2	753
10:40:44	80.50	80.70	80.50	-2.20	4	751
10:40:44	80.50	80.70	80.70	-2.00	1	747
10:40:43	80.50	80.70	80.50	-2.20	2	746
10:40:42	80.60	80.70	80.60	-2.10	3	744
10:40:42	80.60	80.70	80.60	-2.10	2	741
10:40:42	80.60	80.70	80.60	-2.10	8	739
10:40:32	80.60	80.70	80.70	-2.00	1	731
10:40:13	80.70	80.80	80.60	-2.10	7	730
10:40:13	80.70	80.80	80.70	-2.00	2	723
10:39:50	80.70	80.80	80.70	-2.00	10	721
10:39:47	80.70	80.80	80.80	-1.90	1	711
10:39:22	80.70	80.80	80.80	-1.90	1	710
10:38:55	80.70	80.80	80.80	-1.90	1	709
10:38:52	80.70	80.80	80.70	-2.00	1	708
10:38:52	80.70	80.80	80.70	-2.00	2	707
10:38:34	80.70	80.80	80.80	-1.90	1	705
10:38:28	80.70	80.80	80.80	-1.90	1	704
10:38:09	80.80	80.90	80.80	-1.90	1	703
10:36:50	80.70	80.90	80.90	-1.80	1	702
10:36:36	80.70	80.80	80.80	-1.90	1	701
10:36:28	80.70	80.80	80.80	-1.90	1	700
10:36:11	80.70	80.80	80.70	-2.00	1	699
10:35:38	80.70	80.90	80.70	-2.00	1	698
10:35:26	80.70	80.90	80.90	-1.80	1	697
10:35:15	80.70	80.90	80.70	-2.00	7	696
10:34:54	80.80	81.00	80.80	-1.90	15	689
10:34:54	80.80	81.00	80.80	-1.90	4	674
10:34:46	80.80	81.00	80.80	-1.90	1	670
10:34:26	80.90	81.00	80.90	-1.80	1	669
10:34:22	80.90	81.00	80.90	-1.80	22	668
10:34:04	81.00	81.10	81.00	-1.70	12	646
10:34:04	81.00	81.10	81.00	-1.70	4	634
10:33:06	81.00	81.10	81.00	-1.70	1	630
10:32:33	80.90	81.00	81.00	-1.70	2	629
10:32:27	80.90	81.00	81.00	-1.70	1	627
10:32:22	80.90	81.00	81.00	-1.70	1	626
10:32:19	80.90	81.00	81.00	-1.70	3	625
10:31:47	80.90	81.00	81.00	-1.70	1	622
10:31:36	80.90	81.00	81.00	-1.70	1	621
10:31:11	80.90	81.00	80.90	-1.80	2	620
10:31:10	80.90	81.00	81.00	-1.70	1	618
10:30:51	80.90	81.00	81.00	-1.70	1	617
10:30:50	80.90	81.00	81.00	-1.70	1	616
10:30:48	80.90	81.00	81.00	-1.70	3	615
10:30:28	80.90	81.00	81.00	-1.70	1	612
10:30:27	80.90	81.00	80.90	-1.80	5	611
10:30:16	80.90	81.10	80.90	-1.80	1	606
10:30:13	81.00	81.10	81.00	-1.70	1	605
10:30:03	81.00	81.10	81.00	-1.70	3	604
10:29:51	81.00	81.10	81.00	-1.70	1	601
10:29:48	80.90	81.00	81.00	-1.70	4	600
10:29:46	81.00	81.10	81.00	-1.70	10	596
10:29:44	81.00	81.10	81.00	-1.70	3	586
10:29:44	81.00	81.10	81.00	-1.70	1	583
10:29:44	81.00	81.10	81.00	-1.70	4	582
10:29:44	81.00	81.10	81.00	-1.70	1	578
10:29:44	81.00	81.10	81.00	-1.70	7	577
10:29:44	81.00	81.10	81.00	-1.70	1	570
10:29:44	81.00	81.10	81.00	-1.70	10	569
10:29:44	81.00	81.10	81.00	-1.70	1	559
10:29:44	81.00	81.10	81.00	-1.70	1	558
10:29:44	81.00	81.10	81.00	-1.70	2	557
10:29:44	81.00	81.10	81.00	-1.70	23	555
10:29:44	81.00	81.10	81.00	-1.70	3	532
10:29:44	81.00	81.10	81.00	-1.70	10	529
10:29:44	81.00	81.10	81.00	-1.70	32	519
10:29:44	81.00	81.10	81.00	-1.70	2	487
10:29:42	81.00	81.10	81.10	-1.60	1	485
10:29:40	81.10	81.20	81.10	-1.60	11	484
10:29:40	81.10	81.20	81.10	-1.60	2	473
10:28:03	81.10	81.20	81.20	-1.50	1	471
10:27:37	81.10	81.20	81.20	-1.50	2	470
10:26:38	81.10	81.20	81.10	-1.60	3	468
10:26:34	81.10	81.20	81.10	-1.60	1	465
10:26:16	81.00	81.10	81.10	-1.60	1	464
10:26:16	81.00	81.10	81.10	-1.60	1	463
10:26:14	81.00	81.10	81.10	-1.60	1	462
10:26:02	81.00	81.10	81.10	-1.60	1	461
10:26:01	81.10	81.20	81.10	-1.60	9	460
10:26:01	81.10	81.20	81.10	-1.60	3	451
10:26:01	81.10	81.20	81.10	-1.60	2	448
10:26:01	81.10	81.20	81.10	-1.60	6	446
10:25:33	81.10	81.20	81.20	-1.50	1	440
10:25:17	81.10	81.20	81.20	-1.50	1	439
10:25:17	81.10	81.20	81.10	-1.60	2	438
10:25:03	81.10	81.20	81.10	-1.60	7	436
10:25:03	81.10	81.20	81.10	-1.60	3	429
10:25:02	81.10	81.20	81.10	-1.60	4	426
10:25:02	81.20	81.30	81.20	-1.50	1	422
10:25:01	81.10	81.30	81.10	-1.60	1	421
10:25:01	81.10	81.30	81.10	-1.60	6	420
10:25:01	81.10	81.30	81.10	-1.60	10	414
10:25:01	81.20	81.30	81.20	-1.50	6	404
10:25:01	81.10	81.20	81.20	-1.50	4	398
10:24:51	81.20	81.30	81.20	-1.50	1	394
10:24:29	81.10	81.20	81.20	-1.50	1	393
10:24:22	81.10	81.20	81.20	-1.50	3	392
10:24:10	81.10	81.20	81.20	-1.50	1	389
10:24:02	81.10	81.20	81.20	-1.50	1	388
10:22:16	81.10	81.20	81.20	-1.50	1	387
10:21:31	81.10	81.20	81.20	-1.50	1	386
10:21:25	81.10	81.20	81.20	-1.50	1	385
10:20:50	81.20	81.30	81.20	-1.50	1	384
10:20:47	81.20	81.30	81.20	-1.50	5	383
10:20:47	81.20	81.30	81.20	-1.50	1	378
10:20:10	81.20	81.30	81.20	-1.50	1	377
10:19:36	81.20	81.30	81.20	-1.50	1	376
10:18:56	81.20	81.30	81.20	-1.50	1	375
10:18:47	81.20	81.30	81.20	-1.50	2	374
10:18:34	81.20	81.30	81.20	-1.50	2	372
10:18:10	81.20	81.30	81.20	-1.50	2	370
10:18:03	81.10	81.20	81.20	-1.50	1	368
10:18:02	81.20	81.30	81.20	-1.50	3	367
10:17:43	81.20	81.30	81.20	-1.50	2	364
10:17:40	81.20	81.40	81.20	-1.50	10	362
10:17:40	81.20	81.40	81.20	-1.50	3	352
10:17:40	81.20	81.40	81.20	-1.50	5	349
10:17:28	81.20	81.40	81.40	-1.30	1	344
10:17:27	81.30	81.40	81.30	-1.40	1	343
10:17:27	81.30	81.40	81.30	-1.40	30	342
10:17:27	81.30	81.40	81.30	-1.40	4	312
10:17:27	81.30	81.40	81.40	-1.30	1	308
10:16:52	81.40	81.50	81.40	-1.30	2	307
10:16:33	81.40	81.50	81.40	-1.30	1	305
10:16:14	81.40	81.50	81.40	-1.30	1	304
10:16:14	81.30	81.40	81.40	-1.30	1	303
10:16:08	81.30	81.40	81.40	-1.30	1	302
10:15:59	81.40	81.50	81.40	-1.30	2	301
10:15:46	81.40	81.50	81.40	-1.30	7	299
10:15:46	81.40	81.50	81.40	-1.30	3	292
10:15:45	81.40	81.50	81.40	-1.30	3	289
10:15:45	81.40	81.50	81.40	-1.30	1	286
10:15:45	81.40	81.50	81.40	-1.30	6	285
10:15:45	81.50	81.60	81.50	-1.20	7	279
10:15:25	81.50	81.60	81.60	-1.10	1	272
10:14:20	81.50	81.60	81.50	-1.20	1	271
10:12:18	81.40	81.60	81.40	-1.30	7	270
10:12:16	81.40	81.60	81.40	-1.30	2	263
10:12:16	81.50	81.70	81.50	-1.20	4	261
10:12:16	81.50	81.70	81.50	-1.20	36	257
10:12:16	81.50	81.70	81.50	-1.20	3	221
10:12:15	81.60	81.70	81.60	-1.10	21	218
10:12:10	81.70	81.80	81.70	-1.00	1	197
10:11:23	81.60	81.70	81.70	-1.00	2	196
10:09:12	81.60	81.70	81.60	-1.10	1	194
10:07:33	81.60	81.70	81.70	-1.00	2	193
10:06:27	81.60	81.70	81.60	-1.10	1	191
10:05:29	81.60	81.70	81.70	-1.00	1	190
10:05:25	81.70	82.00	81.70	-1.00	5	189
10:04:24	81.70	81.80	81.80	-0.90	2	184
10:03:43	81.70	81.80	81.70	-1.00	1	182
10:01:42	81.70	81.80	81.70	-1.00	1	181
10:00:57	81.70	81.80	81.70	-1.00	1	180
09:59:39	81.70	81.80	81.70	-1.00	1	179
09:58:22	81.80	82.10	81.80	-0.90	1	178
09:58:13	81.80	82.10	81.80	-0.90	1	177
09:57:53	81.80	82.10	81.80	-0.90	1	176
09:57:18	81.90	82.10	81.90	-0.80	1	175
09:57:16	82.00	82.10	82.00	-0.70	1	174
09:56:50	81.90	82.00	82.00	-0.70	1	173
09:56:50	81.90	82.00	82.00	-0.70	1	172
09:55:56	81.70	82.00	82.00	-0.70	12	171
09:54:25	81.70	81.80	82.00	-0.70	5	159
09:54:25	81.70	81.80	81.90	-0.80	1	154
09:54:25	81.70	81.80	81.80	-0.90	4	153
09:54:09	81.70	81.80	81.70	-1.00	1	149
09:53:27	81.70	81.80	81.80	-0.90	1	148
09:52:33	81.50	81.70	81.70	-1.00	2	147
09:51:58	81.60	81.70	81.70	-1.00	1	145
09:50:44	81.50	81.60	81.60	-1.10	1	144
09:50:29	81.50	81.70	81.50	-1.20	1	143
09:50:29	81.50	81.60	81.60	-1.10	1	142
09:50:18	81.60	81.70	81.60	-1.10	3	141
09:49:37	81.60	81.80	81.60	-1.10	5	138
09:49:37	81.60	81.80	81.60	-1.10	20	133
09:49:01	81.70	81.80	81.70	-1.00	10	113
09:47:41	81.70	81.80	81.70	-1.00	1	103
09:47:37	81.70	81.80	81.70	-1.00	1	102
09:47:14	81.80	81.90	81.80	-0.90	4	101
09:47:12	81.80	81.90	81.90	-0.80	1	97
09:47:12	81.80	81.90	81.80	-0.90	1	96
09:44:47	81.80	81.90	81.80	-0.90	1	95
09:44:27	81.80	81.90	81.80	-0.90	1	94
09:44:22	81.80	81.90	81.90	-0.80	1	93
09:43:50	81.80	81.90	81.90	-0.80	1	92
09:43:21	81.80	81.90	81.90	-0.80	2	91
09:41:42	81.80	81.90	81.80	-0.90	1	89
09:39:15	81.80	81.90	81.80	-0.90	1	88
09:38:57	81.80	81.90	81.80	-0.90	1	87
09:38:51	81.80	81.90	81.90	-0.80	1	86
09:35:47	81.80	81.90	81.80	-0.90	1	85
09:34:56	81.80	81.90	81.80	-0.90	1	84
09:34:52	81.80	81.90	81.80	-0.90	1	83
09:30:20	81.70	81.80	81.80	-0.90	1	82
09:29:59	81.80	81.90	81.80	-0.90	1	81
09:29:49	81.70	81.80	81.80	-0.90	1	80
09:26:40	81.60	81.80	81.80	-0.90	1	79
09:26:39	81.60	81.80	81.60	-1.10	3	78
09:26:38	81.70	81.90	81.70	-1.00	6	75
09:26:38	81.80	82.00	81.80	-0.90	3	69
09:24:38	81.80	82.10	82.10	-0.60	4	66
09:23:22	81.70	82.00	82.00	-0.70	1	62
09:23:00	81.70	82.00	82.00	-0.70	2	61
09:22:59	81.80	82.00	81.80	-0.90	1	59
09:22:59	81.80	82.00	81.80	-0.90	1	58
09:21:32	81.80	82.10	81.70	-1.00	1	57
09:21:32	81.80	82.10	81.80	-0.90	4	56
09:21:17	82.00	82.10	81.90	-0.80	3	52
09:21:17	82.00	82.10	82.00	-0.70	12	49
09:20:48	82.00	82.10	82.10	-0.60	2	37
09:20:13	82.00	82.10	82.10	-0.60	1	35
09:20:09	82.00	82.10	82.10	-0.60	3	34
09:19:47	82.00	82.10	82.10	-0.60	1	31
09:19:40	82.00	82.10	82.00	-0.70	1	30
09:19:19	82.00	82.10	82.00	-0.70	2	29
09:18:38	82.10	82.20	82.10	-0.60	3	27
09:17:19	82.20	82.40	82.20	-0.50	1	24
09:14:10	82.10	82.30	82.30	-0.40	3	23
09:11:24	82.00	82.10	82.10	-0.60	5	20
09:09:19	82.10	82.30	82.10	-0.60	1	15
09:07:22	82.00	82.30	82.00	-0.70	1	14
09:07:16	82.00	82.30	82.00	-0.70	1	13
09:05:30	82.00	82.30	82.00	-0.70	1	12
09:05:20	82.00	82.30	82.00	-0.70	2	11
09:05:19	82.00	82.10	82.10	-0.60	2	9
09:05:19	82.00	82.10	82.10	-0.60	1	7
09:03:40	82.10	82.20	82.10	-0.60	1	6
09:01:38	82.20	82.60	82.20	-0.50	1	5
09:00:13	82.60	82.70	82.60	-0.10	1	4
09:00:01	--	--	82.70	0	3	3

　

其他人也逛...

MyCard 10000點虛擬點數卡

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

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

羅技 MX Master 4 無線滑鼠

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值50,000元

App Store Card $ 6000 - 數位序號

PChome 購物儲值6,000元

Apple iPhone 17 Pro (256G)

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

大潤發5000元即享券(餘額型)

Apple iPhone 17 (256G)

App Store Card $ 500 - 數位序號

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Apple iPhone 17 Pro Max (512G)

【美股盤後】多數收紅費半指數...

中華電信ADR2日上漲0.03美元漲...

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

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧日月光投控ADR2日上漲0.76美元...
‧友達ADR2日上漲0.08美元漲幅2.0...
‧三井加速擴張南台灣版圖牽動高...

加密貨幣

比特幣BTC	90277.95	1,544.88	1.74%
以太幣ETH	3111.67	111.22	3.71%
瑞波幣XRP	2.01	0.13	7.03%
比特幣現金BCH	656.74	64.40	10.87%
萊特幣LTC	82.28	2.44	3.05%
卡達幣ADA	0.387577	0.03	8.81%
波場幣TRX	0.293807	0.01	2.54%
恆星幣XLM	0.219773	0.01	5.40%

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。