最新[公告] 玉山金:公告本公司暨子公司114年11月自結盈餘熱門[公告] 伯特光:本公司受邀參加福邦證券舉辦之法人說明會

更新報價

瀚　荃 (8103) 電子零組件業上市

83.40 ▼-2.70 -3.14% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.70	2,336	83.20	1	83.70	1	88.00	92.20	81.10	86.10

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	83.20	83.70	83.40	-2.70	2	2336
13:30:00	83.20	83.40	83.40	-2.70	111	2334
13:24:55	83.50	83.70	83.70	-2.40	1	2223
13:24:52	83.50	83.70	83.70	-2.40	1	2222
13:24:51	83.60	83.70	83.60	-2.50	2	2221
13:24:51	83.60	83.70	83.70	-2.40	2	2219
13:24:04	83.50	83.70	83.70	-2.40	1	2217
13:24:04	83.60	83.70	83.50	-2.60	6	2216
13:24:04	83.60	83.70	83.60	-2.50	4	2210
13:23:58	83.70	83.80	83.70	-2.40	1	2206
13:23:58	83.70	83.80	83.70	-2.40	1	2205
13:23:31	83.70	83.80	83.70	-2.40	1	2204
13:23:24	83.70	83.80	83.70	-2.40	1	2203
13:23:00	83.60	83.80	83.80	-2.30	1	2202
13:23:00	83.60	83.80	83.80	-2.30	1	2201
13:22:40	83.70	83.80	83.70	-2.40	2	2200
13:22:35	83.60	83.70	83.70	-2.40	4	2198
13:22:06	83.50	83.70	83.70	-2.40	1	2194
13:22:06	83.50	83.70	83.70	-2.40	1	2193
13:22:00	83.50	83.60	83.60	-2.50	1	2192
13:22:00	83.50	83.60	83.60	-2.50	1	2191
13:22:00	83.50	83.60	83.60	-2.50	6	2190
13:20:40	83.50	83.60	83.50	-2.60	1	2184
13:20:28	83.60	83.70	83.60	-2.50	2	2183
13:20:25	83.60	83.70	83.60	-2.50	1	2181
13:20:10	83.60	83.70	83.60	-2.50	1	2180
13:19:58	83.60	83.70	83.70	-2.40	1	2179
13:19:48	83.70	83.80	83.70	-2.40	5	2178
13:19:43	83.70	83.80	83.70	-2.40	1	2173
13:19:32	83.70	83.80	83.80	-2.30	1	2172
13:18:26	83.70	83.80	83.80	-2.30	2	2171
13:17:48	83.70	83.80	83.80	-2.30	1	2169
13:17:41	83.70	83.80	83.80	-2.30	5	2168
13:15:52	83.70	83.80	83.80	-2.30	1	2163
13:13:58	83.70	83.90	83.90	-2.20	1	2162
13:13:55	83.70	83.80	83.80	-2.30	1	2161
13:13:14	83.70	83.80	83.70	-2.40	1	2160
13:12:48	83.70	83.90	83.70	-2.40	1	2159
13:12:17	83.70	83.90	83.70	-2.40	1	2158
13:11:44	83.60	83.70	83.70	-2.40	1	2157
13:11:40	83.50	83.60	83.60	-2.50	2	2156
13:09:59	83.50	83.60	83.50	-2.60	1	2154
13:09:08	83.50	83.60	83.50	-2.60	1	2153
13:08:58	83.50	83.60	83.60	-2.50	1	2152
13:08:46	83.60	83.70	83.60	-2.50	4	2151
13:08:30	83.60	83.70	83.60	-2.50	1	2147
13:08:19	83.60	83.70	83.60	-2.50	1	2146
13:08:17	83.60	83.70	83.60	-2.50	1	2145
13:08:13	83.60	83.70	83.60	-2.50	2	2144
13:07:56	83.60	83.70	83.60	-2.50	4	2142
13:07:38	83.70	83.80	83.70	-2.40	1	2138
13:07:38	83.70	83.80	83.70	-2.40	2	2137
13:05:39	83.70	83.80	83.70	-2.40	1	2135
13:04:33	83.70	83.80	83.70	-2.40	1	2134
13:04:20	83.60	83.70	83.70	-2.40	1	2133
13:03:01	83.70	83.80	83.70	-2.40	1	2132
13:02:59	83.70	83.80	83.70	-2.40	1	2131
13:02:18	83.80	83.90	83.80	-2.30	2	2130
13:02:13	83.80	83.90	83.80	-2.30	1	2128
13:00:48	84.00	84.10	84.00	-2.10	2	2127
13:00:08	84.00	84.10	84.00	-2.10	1	2125
12:59:51	84.00	84.10	84.00	-2.10	1	2124
12:59:31	84.00	84.10	84.00	-2.10	1	2123
12:59:29	83.70	84.00	84.00	-2.10	1	2122
12:59:24	83.70	84.00	84.00	-2.10	2	2121
12:58:54	83.60	84.00	84.00	-2.10	2	2119
12:58:47	83.60	83.70	83.70	-2.40	19	2117
12:58:47	83.60	83.70	83.70	-2.40	1	2098
12:58:47	83.80	84.00	83.70	-2.40	4	2097
12:58:47	83.80	84.00	83.80	-2.30	3	2093
12:57:01	83.80	84.00	84.00	-2.10	3	2090
12:56:53	83.90	84.00	83.90	-2.20	2	2087
12:56:48	84.00	84.10	84.00	-2.10	4	2085
12:56:44	84.00	84.20	84.00	-2.10	2	2081
12:56:21	84.10	84.30	84.10	-2.00	1	2079
12:56:01	84.20	84.30	84.20	-1.90	1	2078
12:55:41	84.10	84.30	84.30	-1.80	2	2077
12:55:31	84.30	84.40	84.30	-1.80	2	2075
12:55:21	84.30	84.40	84.30	-1.80	1	2073
12:55:20	84.30	84.40	84.30	-1.80	1	2072
12:55:12	84.30	84.40	84.30	-1.80	1	2071
12:55:11	84.30	84.40	84.30	-1.80	2	2070
12:54:54	84.10	84.30	84.30	-1.80	1	2068
12:54:47	84.10	84.20	84.30	-1.80	2	2067
12:54:47	84.10	84.20	84.20	-1.90	1	2065
12:54:44	84.10	84.20	84.10	-2.00	3	2064
12:54:43	84.10	84.20	84.20	-1.90	1	2061
12:54:38	84.20	84.30	84.20	-1.90	2	2060
12:54:32	84.20	84.30	84.20	-1.90	1	2058
12:54:23	84.10	84.20	84.20	-1.90	1	2057
12:54:18	84.10	84.20	84.10	-2.00	2	2056
12:52:07	83.90	84.00	84.00	-2.10	1	2054
12:51:58	83.90	84.00	84.00	-2.10	1	2053
12:51:53	83.80	83.90	83.90	-2.20	1	2052
12:51:53	83.80	83.90	83.90	-2.20	2	2051
12:51:53	83.70	83.80	83.80	-2.30	2	2049
12:51:45	83.70	83.80	83.70	-2.40	1	2047
12:51:28	83.60	83.70	83.70	-2.40	2	2046
12:51:13	83.70	83.80	83.70	-2.40	3	2044
12:51:00	83.60	83.70	83.70	-2.40	1	2041
12:50:50	83.60	83.70	83.70	-2.40	1	2040
12:50:42	83.50	83.60	83.60	-2.50	1	2039
12:50:24	83.40	83.50	83.50	-2.60	7	2038
12:50:00	83.20	83.40	83.40	-2.70	2	2031
12:49:32	83.10	83.40	83.40	-2.70	1	2029
12:48:52	83.40	83.50	83.40	-2.70	4	2028
12:48:00	83.40	83.60	83.40	-2.70	1	2024
12:46:48	83.40	83.60	83.40	-2.70	1	2023
12:46:37	83.50	83.60	83.50	-2.60	2	2022
12:46:37	83.50	83.60	83.50	-2.60	1	2020
12:46:09	83.10	83.70	83.70	-2.40	2	2019
12:46:04	82.90	83.40	83.40	-2.70	1	2017
12:45:42	83.50	83.90	83.50	-2.60	1	2016
12:45:42	83.50	83.60	83.60	-2.50	1	2015
12:45:42	83.50	83.60	83.60	-2.50	6	2014
12:45:39	82.80	83.40	83.40	-2.70	1	2008
12:45:38	82.80	83.50	83.50	-2.60	5	2007
12:45:33	82.80	83.40	83.40	-2.70	1	2002
12:45:31	82.70	83.30	83.30	-2.80	2	2001
12:45:22	82.70	83.20	83.20	-2.90	1	1999
12:45:21	82.70	83.10	83.10	-3.00	4	1998
12:45:21	82.70	83.10	82.70	-3.40	1	1994
12:45:15	82.70	83.00	83.00	-3.10	14	1993
12:45:12	82.70	82.90	82.90	-3.20	2	1979
12:44:57	82.70	82.80	82.80	-3.30	1	1977
12:44:08	82.60	82.70	82.70	-3.40	1	1976
12:44:08	82.60	82.70	82.70	-3.40	1	1975
12:44:01	82.60	82.70	82.70	-3.40	2	1974
12:41:19	82.60	82.70	82.70	-3.40	1	1972
12:40:43	82.70	82.80	82.70	-3.40	1	1971
12:40:32	82.70	82.80	82.70	-3.40	1	1970
12:40:32	82.70	82.80	82.70	-3.40	5	1969
12:40:05	82.70	82.80	82.70	-3.40	2	1964
12:39:44	82.70	82.80	82.70	-3.40	1	1962
12:39:44	82.70	82.80	82.70	-3.40	1	1961
12:38:36	82.70	82.80	82.80	-3.30	1	1960
12:37:28	82.70	82.80	82.70	-3.40	1	1959
12:32:46	82.60	82.80	82.60	-3.50	1	1958
12:30:47	82.60	82.80	82.60	-3.50	2	1957
12:29:42	82.60	82.70	82.70	-3.40	1	1955
12:28:50	82.60	82.70	82.60	-3.50	1	1954
12:25:59	82.50	82.60	82.50	-3.60	1	1953
12:23:54	82.50	82.70	82.50	-3.60	4	1952
12:23:13	82.60	82.90	82.60	-3.50	1	1948
12:23:13	82.70	82.90	82.70	-3.40	1	1947
12:21:06	82.60	82.80	82.80	-3.30	2	1946
12:20:58	82.70	82.80	82.70	-3.40	5	1944
12:20:17	82.80	82.90	82.80	-3.30	1	1939
12:19:01	82.80	83.00	82.80	-3.30	1	1938
12:18:40	82.70	82.80	82.80	-3.30	1	1937
12:18:35	82.70	82.80	82.70	-3.40	1	1936
12:18:19	82.70	82.90	82.90	-3.20	1	1935
12:18:18	82.80	82.90	82.80	-3.30	1	1934
12:17:54	82.80	82.90	82.80	-3.30	1	1933
12:17:47	82.90	83.00	82.90	-3.20	1	1932
12:17:10	82.90	83.00	82.90	-3.20	1	1931
12:16:20	83.00	83.10	83.00	-3.10	2	1930
12:16:13	83.00	83.10	83.00	-3.10	1	1928
12:16:06	83.00	83.10	83.00	-3.10	1	1927
12:15:54	83.00	83.10	83.00	-3.10	1	1926
12:15:06	82.70	82.90	82.90	-3.20	2	1925
12:15:00	82.80	82.90	82.80	-3.30	1	1923
12:15:00	82.80	82.90	82.90	-3.20	1	1922
12:14:48	82.70	82.80	82.80	-3.30	2	1921
12:13:46	82.80	82.90	82.80	-3.30	1	1919
12:12:50	82.70	82.80	82.80	-3.30	3	1918
12:12:44	82.70	82.80	82.80	-3.30	1	1915
12:12:17	82.70	82.80	82.70	-3.40	1	1914
12:11:50	82.60	82.70	82.70	-3.40	1	1913
12:11:24	82.60	82.70	82.70	-3.40	1	1912
12:10:28	82.60	82.70	82.60	-3.50	1	1911
12:10:20	82.60	82.70	82.60	-3.50	1	1910
12:10:05	82.40	82.60	82.60	-3.50	6	1909
12:09:48	82.50	82.60	82.50	-3.60	3	1903
12:07:28	82.40	82.60	82.60	-3.50	1	1900
12:07:27	82.50	82.60	82.50	-3.60	2	1899
12:07:20	82.50	82.60	82.50	-3.60	2	1897
12:06:07	82.50	82.60	82.50	-3.60	5	1895
12:06:07	82.50	82.60	82.50	-3.60	7	1890
12:05:27	82.50	82.60	82.60	-3.50	1	1883
12:04:55	82.60	82.70	82.60	-3.50	3	1882
12:04:35	82.60	82.70	82.60	-3.50	3	1879
12:04:25	82.60	82.70	82.60	-3.50	1	1876
12:04:23	82.60	82.70	82.60	-3.50	1	1875
12:04:05	82.40	82.50	82.50	-3.60	1	1874
12:04:05	82.40	82.50	82.50	-3.60	1	1873
12:01:59	82.40	82.50	82.40	-3.70	1	1872
12:00:29	82.40	82.50	82.40	-3.70	1	1871
12:00:08	82.40	82.50	82.40	-3.70	1	1870
12:00:06	82.30	82.50	82.30	-3.80	1	1869
12:00:00	82.40	82.50	82.40	-3.70	1	1868
12:00:00	82.40	82.50	82.40	-3.70	1	1867
11:59:09	82.30	82.40	82.40	-3.70	1	1866
11:58:08	82.30	82.40	82.30	-3.80	1	1865
11:57:17	82.30	82.40	82.30	-3.80	1	1864
11:56:23	82.30	82.40	82.30	-3.80	3	1863
11:56:01	82.30	82.40	82.30	-3.80	2	1860
11:55:16	82.20	82.30	82.30	-3.80	1	1858
11:55:11	82.20	82.30	82.30	-3.80	1	1857
11:54:52	82.10	82.20	82.20	-3.90	3	1856
11:54:34	82.10	82.20	82.10	-4.00	1	1853
11:54:34	82.00	82.20	82.00	-4.10	1	1852
11:53:39	82.00	82.20	82.00	-4.10	1	1851
11:51:51	82.00	82.20	82.00	-4.10	1	1850
11:49:08	82.10	82.20	82.10	-4.00	1	1849
11:49:08	82.00	82.20	82.00	-4.10	1	1848
11:46:25	82.00	82.20	82.00	-4.10	1	1847
11:45:41	82.10	82.20	82.10	-4.00	1	1846
11:45:25	82.10	82.20	82.10	-4.00	1	1845
11:43:42	82.10	82.30	82.10	-4.00	1	1844
11:43:03	82.20	82.30	82.10	-4.00	1	1843
11:43:03	82.20	82.30	82.20	-3.90	1	1842
11:43:01	82.10	82.20	82.20	-3.90	2	1841
11:42:36	82.00	82.10	82.10	-4.00	1	1839
11:42:18	81.80	82.00	82.00	-4.10	4	1838
11:41:59	81.90	82.00	81.90	-4.20	3	1834
11:41:43	81.90	82.00	81.90	-4.20	3	1831
11:41:12	81.80	82.00	82.00	-4.10	3	1828
11:40:59	81.80	82.00	81.80	-4.30	1	1825
11:40:31	81.90	82.00	81.90	-4.20	1	1824
11:40:20	82.00	82.10	82.00	-4.10	1	1823
11:39:36	81.90	82.00	82.00	-4.10	1	1822
11:38:43	81.80	82.00	82.00	-4.10	2	1821
11:38:16	81.80	82.00	81.80	-4.30	1	1819
11:37:31	81.90	82.00	81.90	-4.20	1	1818
11:37:12	82.00	82.10	82.00	-4.10	4	1817
11:36:50	81.90	82.00	82.00	-4.10	1	1813
11:35:33	81.80	82.10	81.80	-4.30	1	1812
11:33:02	82.00	82.20	82.00	-4.10	3	1811
11:32:57	82.00	82.20	82.00	-4.10	1	1808
11:32:50	81.60	82.00	82.00	-4.10	6	1807
11:32:50	81.60	82.00	81.60	-4.50	1	1801
11:32:13	81.60	81.80	81.80	-4.30	3	1800
11:30:54	81.70	81.80	81.70	-4.40	4	1797
11:30:51	81.70	82.00	81.70	-4.40	1	1793
11:30:07	81.70	82.00	81.70	-4.40	1	1792
11:29:01	81.70	81.90	81.90	-4.20	1	1791
11:28:19	81.70	82.00	82.00	-4.10	2	1790
11:28:08	81.70	82.00	81.70	-4.40	11	1788
11:27:24	81.70	82.00	81.70	-4.40	1	1777
11:27:23	81.70	82.00	81.70	-4.40	1	1776
11:27:18	81.80	82.00	81.80	-4.30	1	1775
11:25:25	81.60	82.00	81.60	-4.50	1	1774
11:24:41	81.60	82.00	81.60	-4.50	1	1773
11:23:51	81.50	81.80	81.80	-4.30	1	1772
11:22:53	81.40	81.80	81.80	-4.30	1	1771
11:21:58	81.40	81.80	81.40	-4.70	1	1770
11:21:20	81.40	81.80	81.40	-4.70	2	1769
11:19:15	81.40	81.80	81.40	-4.70	1	1767
11:18:47	81.50	81.80	81.50	-4.60	1	1766
11:18:42	81.40	81.80	81.40	-4.70	2	1765
11:18:41	81.50	81.80	81.50	-4.60	1	1763
11:17:14	81.40	81.90	81.40	-4.70	1	1762
11:17:13	81.40	81.90	81.40	-4.70	6	1761
11:16:32	81.40	81.90	81.40	-4.70	1	1755
11:16:20	81.50	81.90	81.50	-4.60	1	1754
11:16:16	81.40	81.90	81.40	-4.70	1	1753
11:14:46	81.40	81.90	81.40	-4.70	1	1752
11:14:46	81.50	81.90	81.50	-4.60	4	1751
11:13:49	81.50	82.00	81.50	-4.60	1	1747
11:13:39	81.50	82.00	81.50	-4.60	1	1746
11:11:06	81.50	82.00	81.50	-4.60	1	1745
11:09:03	81.50	82.00	81.50	-4.60	1	1744
11:08:23	81.50	82.00	81.50	-4.60	1	1743
11:06:42	81.50	82.00	81.50	-4.60	1	1742
11:06:42	81.60	82.00	81.60	-4.50	1	1741
11:06:22	81.60	82.00	81.60	-4.50	2	1740
11:06:22	81.70	82.00	81.70	-4.40	4	1738
11:05:53	81.70	82.00	81.70	-4.40	1	1734
11:05:40	81.70	82.00	81.70	-4.40	1	1733
11:02:54	81.70	81.90	81.90	-4.20	1	1732
11:01:42	81.70	81.90	81.70	-4.40	1	1731
11:01:03	81.80	81.90	81.80	-4.30	4	1730
11:01:03	81.80	81.90	81.80	-4.30	1	1726
11:00:14	81.80	82.00	81.80	-4.30	1	1725
10:57:32	81.70	82.00	81.70	-4.40	1	1724
10:57:17	81.70	82.00	81.70	-4.40	1	1723
10:55:14	81.70	82.10	81.70	-4.40	4	1722
10:54:33	81.80	82.10	81.80	-4.30	3	1718
10:54:31	81.90	82.10	81.90	-4.20	1	1715
10:52:57	82.00	82.10	82.00	-4.10	1	1714
10:52:44	82.00	82.10	82.00	-4.10	1	1713
10:52:29	81.90	82.00	82.00	-4.10	1	1712
10:52:23	81.90	82.00	82.00	-4.10	1	1711
10:51:46	81.80	81.90	81.90	-4.20	1	1710
10:51:40	81.80	81.90	81.90	-4.20	1	1709
10:51:37	81.90	82.00	81.90	-4.20	1	1708
10:51:37	81.90	82.00	81.90	-4.20	1	1707
10:49:30	81.90	82.10	81.90	-4.20	1	1706
10:49:26	81.90	82.10	81.90	-4.20	1	1705
10:48:12	81.80	82.00	81.80	-4.30	1	1704
10:47:59	81.60	81.90	82.00	-4.10	3	1703
10:47:59	81.60	81.90	81.90	-4.20	7	1700
10:47:43	81.60	81.90	81.60	-4.50	1	1693
10:47:36	81.40	81.50	81.50	-4.60	2	1692
10:47:07	81.40	81.50	81.40	-4.70	2	1690
10:47:07	81.40	81.50	81.40	-4.70	1	1688
10:47:01	81.50	81.60	81.50	-4.60	1	1687
10:47:01	81.50	81.60	81.50	-4.60	1	1686
10:46:57	81.60	81.90	81.60	-4.50	1	1685
10:46:44	81.50	81.90	81.50	-4.60	1	1684
10:45:53	81.50	81.90	81.50	-4.60	1	1683
10:44:59	81.20	82.00	81.20	-4.90	2	1682
10:44:43	81.20	81.40	81.20	-4.90	2	1680
10:44:02	81.20	81.40	81.20	-4.90	1	1678
10:43:57	81.20	81.30	81.30	-4.80	1	1677
10:43:54	81.10	81.20	81.20	-4.90	1	1676
10:43:40	81.10	81.20	81.20	-4.90	1	1675
10:43:09	81.10	81.20	81.20	-4.90	1	1674
10:42:40	81.10	81.20	81.20	-4.90	1	1673
10:41:58	81.10	81.50	81.10	-5.00	1	1672
10:41:45	81.20	81.50	81.10	-5.00	6	1671
10:41:45	81.20	81.50	81.20	-4.90	1	1665
10:41:33	81.20	81.50	81.20	-4.90	1	1664
10:41:33	81.30	81.50	81.30	-4.80	5	1663
10:41:22	81.40	81.60	81.40	-4.70	1	1658
10:41:20	81.30	81.60	81.30	-4.80	2	1657
10:41:20	81.30	81.60	81.30	-4.80	1	1655
10:41:06	81.40	81.60	81.40	-4.70	2	1654
10:41:06	81.40	81.60	81.40	-4.70	2	1652
10:41:02	81.40	81.60	81.40	-4.70	1	1650
10:40:51	81.50	81.60	81.50	-4.60	1	1649
10:40:51	81.50	81.60	81.50	-4.60	9	1648
10:40:51	81.50	81.60	81.50	-4.60	6	1639
10:40:48	81.50	81.60	81.60	-4.50	1	1633
10:40:33	81.50	81.60	81.50	-4.60	1	1632
10:40:11	81.50	81.60	81.50	-4.60	2	1631
10:40:03	81.50	81.60	81.50	-4.60	2	1629
10:39:55	81.50	81.70	81.50	-4.60	1	1627
10:39:48	81.60	81.70	81.60	-4.50	1	1626
10:39:37	81.60	81.70	81.60	-4.50	1	1625
10:39:06	81.50	81.70	81.50	-4.60	1	1624
10:39:06	81.60	81.70	81.60	-4.50	10	1623
10:39:06	81.70	81.80	81.70	-4.40	2	1613
10:38:57	81.70	81.80	81.70	-4.40	4	1611
10:38:52	81.70	81.80	81.70	-4.40	1	1607
10:38:38	81.70	81.80	81.70	-4.40	1	1606
10:38:25	81.70	81.80	81.80	-4.30	1	1605
10:38:05	81.80	82.00	81.80	-4.30	1	1604
10:38:05	81.80	82.00	81.80	-4.30	11	1603
10:37:29	81.90	82.00	81.90	-4.20	3	1592
10:37:19	81.80	82.00	82.00	-4.10	1	1589
10:37:15	81.90	82.00	81.90	-4.20	3	1588
10:37:10	81.90	82.00	82.00	-4.10	1	1585
10:34:41	81.80	82.00	82.00	-4.10	1	1584
10:34:27	81.90	82.00	82.00	-4.10	1	1583
10:34:03	81.80	82.00	82.00	-4.10	1	1582
10:33:14	81.80	82.00	81.80	-4.30	1	1581
10:33:10	81.90	82.00	81.90	-4.20	1	1580
10:32:33	81.90	82.00	81.90	-4.20	1	1579
10:31:35	81.80	81.90	81.90	-4.20	1	1578
10:31:20	81.80	81.90	81.90	-4.20	1	1577
10:31:03	81.80	81.90	81.90	-4.20	2	1576
10:30:32	81.70	81.90	81.70	-4.40	1	1574
10:29:52	81.80	81.90	81.80	-4.30	4	1573
10:29:50	81.90	82.10	81.90	-4.20	3	1569
10:29:02	81.90	82.10	81.90	-4.20	5	1566
10:28:14	81.90	82.10	81.90	-4.20	4	1561
10:27:50	81.90	82.10	81.90	-4.20	1	1557
10:27:25	81.90	82.00	82.00	-4.10	15	1556
10:25:08	81.90	82.00	81.90	-4.20	1	1541
10:25:01	81.90	82.00	82.00	-4.10	1	1540
10:24:51	81.90	82.00	82.00	-4.10	1	1539
10:24:48	81.90	82.00	82.00	-4.10	1	1538
10:23:48	81.90	82.00	81.90	-4.20	1	1537
10:22:39	81.80	82.00	81.80	-4.30	3	1536
10:22:32	81.90	82.00	81.90	-4.20	2	1533
10:22:23	81.90	82.00	81.90	-4.20	2	1531
10:22:21	81.80	81.90	81.90	-4.20	1	1529
10:22:05	81.80	81.90	81.90	-4.20	2	1528
10:21:35	81.80	81.90	81.80	-4.30	1	1526
10:21:21	81.70	81.90	81.70	-4.40	1	1525
10:21:14	81.80	81.90	81.80	-4.30	7	1524
10:21:04	81.90	82.00	81.90	-4.20	8	1517
10:20:46	82.00	82.10	82.00	-4.10	2	1509
10:20:46	82.00	82.10	82.00	-4.10	2	1507
10:20:10	82.10	82.30	82.10	-4.00	6	1505
10:20:10	82.20	82.30	82.20	-3.90	1	1499
10:19:44	82.10	82.30	82.10	-4.00	1	1498
10:19:30	82.20	82.30	82.20	-3.90	1	1497
10:19:24	82.20	82.30	82.20	-3.90	1	1496
10:18:54	82.10	82.20	82.20	-3.90	2	1495
10:17:58	82.00	82.20	82.00	-4.10	1	1493
10:17:02	82.00	82.20	82.00	-4.10	1	1492
10:16:27	82.00	82.20	82.00	-4.10	2	1491
10:14:20	81.80	82.20	81.80	-4.30	1	1489
10:14:03	81.80	82.20	81.80	-4.30	1	1488
10:13:29	81.90	82.20	81.90	-4.20	3	1487
10:13:22	82.00	82.20	82.00	-4.10	1	1484
10:12:08	81.70	82.10	82.10	-4.00	1	1483
10:12:02	81.90	82.10	81.90	-4.20	1	1482
10:11:58	81.70	82.10	81.70	-4.40	1	1481
10:11:58	81.80	82.10	81.80	-4.30	5	1480
10:11:40	81.90	82.10	81.90	-4.20	1	1475
10:11:38	81.80	82.10	81.80	-4.30	1	1474
10:11:22	81.80	82.10	82.10	-4.00	1	1473
10:11:19	81.80	82.10	81.80	-4.30	1	1472
10:11:19	81.90	82.10	81.90	-4.20	2	1471
10:11:19	82.00	82.10	82.00	-4.10	5	1469
10:11:08	82.10	82.30	82.10	-4.00	1	1464
10:10:48	82.00	82.30	82.30	-3.80	1	1463
10:10:09	82.10	82.30	82.10	-4.00	1	1462
10:10:00	82.00	82.30	82.00	-4.10	1	1461
10:09:59	82.10	82.30	82.10	-4.00	1	1460
10:09:56	82.10	82.30	82.10	-4.00	1	1459
10:09:13	82.10	82.20	82.10	-4.00	1	1458
10:08:56	82.00	82.30	82.00	-4.10	1	1457
10:08:07	82.00	82.40	82.00	-4.10	4	1456
10:07:45	82.00	82.10	82.10	-4.00	1	1452
10:07:35	82.00	82.10	82.00	-4.10	1	1451
10:07:18	81.80	81.90	81.90	-4.20	6	1450
10:07:16	81.80	81.90	81.90	-4.20	2	1444
10:07:08	81.80	81.90	81.80	-4.30	1	1442
10:06:51	81.80	81.90	81.80	-4.30	1	1441
10:06:37	81.80	81.90	81.80	-4.30	7	1440
10:06:37	81.90	82.40	81.90	-4.20	2	1433
10:06:14	81.90	82.40	81.90	-4.20	1	1431
10:05:34	81.80	82.40	81.80	-4.30	1	1430
10:05:34	81.90	82.40	81.90	-4.20	1	1429
10:05:34	81.90	82.40	81.90	-4.20	1	1428
10:05:32	82.00	82.40	82.00	-4.10	4	1427
10:05:18	81.90	82.40	82.40	-3.70	1	1423
10:05:16	82.00	82.40	82.00	-4.10	1	1422
10:05:03	81.90	82.40	81.90	-4.20	1	1421
10:05:02	82.00	82.40	82.00	-4.10	1	1420
10:05:02	82.00	82.40	82.00	-4.10	2	1419
10:04:44	82.00	82.40	82.00	-4.10	1	1417
10:04:40	82.00	82.40	82.00	-4.10	1	1416
10:04:39	81.90	82.40	81.90	-4.20	2	1415
10:04:36	82.00	82.40	82.00	-4.10	1	1413
10:04:30	82.00	82.40	82.00	-4.10	1	1412
10:04:01	81.90	82.40	81.90	-4.20	1	1411
10:03:53	81.80	82.40	81.80	-4.30	1	1410
10:03:53	81.90	82.40	81.90	-4.20	2	1409
10:03:53	82.00	82.40	82.00	-4.10	2	1407
10:03:32	81.90	82.40	81.90	-4.20	1	1405
10:03:24	81.90	82.40	81.90	-4.20	1	1404
10:02:27	81.80	82.40	81.80	-4.30	1	1403
10:02:27	81.70	82.40	81.70	-4.40	1	1402
10:02:27	81.70	82.40	81.70	-4.40	1	1401
10:02:26	81.70	82.40	81.70	-4.40	2	1400
10:02:12	81.80	82.40	81.80	-4.30	11	1398
10:02:12	81.90	82.40	81.90	-4.20	4	1387
10:01:48	81.90	82.50	81.90	-4.20	4	1383
10:01:40	82.00	82.50	82.00	-4.10	1	1379
10:01:00	81.90	82.50	81.90	-4.20	1	1378
10:00:51	81.90	82.50	81.90	-4.20	1	1377
10:00:51	82.00	82.50	82.00	-4.10	1	1376
10:00:41	82.00	82.50	82.00	-4.10	1	1375
10:00:40	81.90	82.50	81.90	-4.20	1	1374
10:00:38	81.90	82.50	81.90	-4.20	1	1373
10:00:24	81.90	82.50	81.90	-4.20	1	1372
10:00:20	82.00	82.50	81.90	-4.20	1	1371
10:00:20	82.00	82.50	82.00	-4.10	1	1370
10:00:15	82.00	82.50	82.00	-4.10	1	1369
10:00:15	82.00	82.10	82.10	-4.00	2	1368
10:00:04	82.10	82.60	82.10	-4.00	1	1366
09:59:45	82.10	82.90	82.10	-4.00	1	1365
09:59:38	82.40	82.90	82.40	-3.70	1	1364
09:59:38	82.20	82.90	82.20	-3.90	5	1363
09:59:38	82.40	82.90	82.30	-3.80	7	1358
09:59:38	82.40	82.90	82.40	-3.70	1	1351
09:59:25	82.40	82.90	82.40	-3.70	1	1350
09:59:25	82.50	82.90	82.50	-3.60	2	1349
09:59:18	82.60	82.90	82.60	-3.50	3	1347
09:58:58	82.50	82.90	82.90	-3.20	1	1344
09:58:35	82.50	82.90	82.50	-3.60	1	1343
09:58:20	82.30	82.70	82.70	-3.40	6	1342
09:58:18	82.50	82.70	82.50	-3.60	1	1336
09:57:57	82.10	82.50	82.50	-3.60	1	1335
09:57:52	82.10	82.50	82.50	-3.60	1	1334
09:57:45	82.10	82.50	82.50	-3.60	1	1333
09:57:18	82.30	82.40	82.30	-3.80	1	1332
09:57:07	81.70	82.40	81.70	-4.40	1	1331
09:57:01	82.20	82.50	81.70	-4.40	2	1330
09:57:01	82.20	82.50	81.80	-4.30	1	1328
09:57:01	82.20	82.50	82.00	-4.10	1	1327
09:57:01	82.20	82.50	82.10	-4.00	5	1326
09:57:01	82.20	82.50	82.20	-3.90	1	1321
09:56:39	82.10	83.00	82.10	-4.00	2	1320
09:55:01	83.50	83.80	83.50	-2.60	1	1318
09:55:00	83.40	83.80	81.30	-4.80	5	1317
09:55:00	83.40	83.80	81.50	-4.60	1	1312
09:55:00	83.40	83.80	81.80	-4.30	6	1311
09:55:00	83.40	83.80	81.90	-4.20	1	1305
09:55:00	83.40	83.80	82.00	-4.10	22	1304
09:55:00	83.40	83.80	82.10	-4.00	5	1282
09:55:00	83.40	83.80	82.40	-3.70	2	1277
09:55:00	83.40	83.80	82.50	-3.60	5	1275
09:55:00	83.40	83.80	82.60	-3.50	2	1270
09:55:00	83.40	83.80	82.80	-3.30	2	1268
09:55:00	83.40	83.80	82.90	-3.20	2	1266
09:55:00	83.40	83.80	83.00	-3.10	33	1264
09:55:00	83.40	83.80	83.10	-3.00	6	1231
09:55:00	83.40	83.80	83.20	-2.90	2	1225
09:55:00	83.40	83.80	83.30	-2.80	2	1223
09:55:00	83.40	83.80	83.40	-2.70	9	1221
09:54:24	83.50	83.80	83.50	-2.60	1	1212
09:52:19	83.50	83.80	83.50	-2.60	1	1211
09:50:17	83.40	83.90	83.40	-2.70	1	1210
09:50:12	83.50	83.90	83.50	-2.60	1	1209
09:50:02	83.40	83.90	83.40	-2.70	1	1208
09:49:31	83.40	84.00	83.40	-2.70	10	1207
09:49:18	83.40	84.00	83.40	-2.70	2	1197
09:48:48	83.60	84.00	83.60	-2.50	2	1195
09:48:48	83.60	84.00	83.60	-2.50	1	1193
09:47:31	83.80	84.00	83.80	-2.30	2	1192
09:47:20	83.80	84.00	83.80	-2.30	1	1190
09:47:02	83.80	84.00	84.00	-2.10	1	1189
09:46:44	83.60	83.90	83.90	-2.20	4	1188
09:46:43	83.60	83.80	83.80	-2.30	3	1184
09:46:38	83.60	83.70	83.70	-2.40	1	1181
09:46:37	83.40	83.60	83.60	-2.50	1	1180
09:46:32	83.30	83.50	83.50	-2.60	2	1179
09:46:30	83.40	83.50	83.40	-2.70	3	1177
09:45:55	83.40	83.50	83.50	-2.60	1	1174
09:44:44	83.10	83.50	83.60	-2.50	1	1173
09:44:44	83.10	83.50	83.50	-2.60	2	1172
09:44:38	83.10	83.50	83.10	-3.00	1	1170
09:44:35	83.10	83.40	83.40	-2.70	2	1169
09:43:03	83.00	83.40	83.00	-3.10	1	1167
09:43:03	83.10	83.40	83.10	-3.00	10	1166
09:43:03	83.20	83.40	83.20	-2.90	4	1156
09:42:58	83.20	83.40	83.20	-2.90	1	1152
09:42:16	83.10	83.40	83.10	-3.00	1	1151
09:42:05	83.20	83.40	83.20	-2.90	1	1150
09:41:45	83.20	83.40	83.20	-2.90	8	1149
09:41:45	83.30	83.40	83.30	-2.80	1	1141
09:41:20	83.20	83.40	83.20	-2.90	1	1140
09:41:10	83.20	83.40	83.20	-2.90	1	1139
09:41:10	83.30	83.40	83.30	-2.80	11	1138
09:41:10	83.40	83.50	83.40	-2.70	2	1127
09:40:27	83.30	83.40	83.40	-2.70	1	1125
09:40:10	83.30	83.40	83.40	-2.70	1	1124
09:39:28	83.30	83.50	83.30	-2.80	1	1123
09:39:24	83.40	83.50	83.40	-2.70	4	1122
09:38:48	83.40	83.50	83.40	-2.70	1	1118
09:38:35	83.30	83.40	83.40	-2.70	1	1117
09:36:47	83.20	83.70	83.20	-2.90	1	1116
09:36:47	83.30	83.70	83.30	-2.80	8	1115
09:36:47	83.40	83.70	83.40	-2.70	1	1107
09:36:20	83.40	83.70	83.40	-2.70	1	1106
09:35:19	83.50	83.80	83.50	-2.60	1	1105
09:35:14	83.60	83.90	83.60	-2.50	6	1104
09:35:09	83.70	84.00	83.70	-2.40	1	1098
09:35:09	83.90	84.00	83.70	-2.40	1	1097
09:35:09	83.90	84.00	83.80	-2.30	3	1096
09:35:09	83.90	84.00	83.90	-2.20	1	1093
09:35:01	84.00	84.10	84.00	-2.10	1	1092
09:35:00	83.90	84.10	83.90	-2.20	1	1091
09:34:58	84.00	84.10	84.00	-2.10	1	1090
09:34:14	84.00	84.20	84.00	-2.10	1	1089
09:33:34	83.90	84.20	84.20	-1.90	1	1088
09:33:33	83.90	84.30	84.30	-1.80	1	1087
09:33:19	83.90	84.30	84.30	-1.80	2	1086
09:33:09	83.90	84.30	83.90	-2.20	1	1084
09:33:06	84.10	84.30	84.10	-2.00	1	1083
09:33:04	84.00	84.30	84.00	-2.10	17	1082
09:33:04	84.10	84.30	84.10	-2.00	1	1065
09:32:44	84.00	84.30	84.00	-2.10	1	1064
09:31:56	84.00	84.40	84.00	-2.10	1	1063
09:31:44	84.20	84.50	84.20	-1.90	6	1062
09:31:44	84.20	84.60	84.20	-1.90	3	1056
09:31:24	84.30	84.60	84.30	-1.80	2	1053
09:31:24	84.40	84.60	84.40	-1.70	5	1051
09:31:22	84.50	84.60	84.50	-1.60	2	1046
09:31:17	84.50	84.60	84.50	-1.60	1	1044
09:31:12	84.40	84.50	84.50	-1.60	1	1043
09:31:11	84.40	84.50	84.50	-1.60	1	1042
09:31:06	84.40	84.50	84.50	-1.60	1	1041
09:30:40	84.30	84.40	84.40	-1.70	1	1040
09:30:33	84.40	84.50	84.40	-1.70	1	1039
09:30:27	84.30	84.40	84.40	-1.70	2	1038
09:30:22	84.20	84.30	84.40	-1.70	1	1036
09:30:22	84.20	84.30	84.30	-1.80	1	1035
09:30:10	84.30	84.40	84.30	-1.80	1	1034
09:30:00	84.20	84.40	84.20	-1.90	1	1033
09:29:51	83.90	84.20	84.20	-1.90	1	1032
09:29:51	83.90	84.20	84.20	-1.90	1	1031
09:29:51	83.90	84.20	84.20	-1.90	1	1030
09:29:51	83.90	84.20	84.20	-1.90	1	1029
09:29:51	83.90	84.20	84.20	-1.90	1	1028
09:29:51	83.90	84.20	84.20	-1.90	1	1027
09:29:51	83.90	84.20	84.20	-1.90	1	1026
09:29:51	83.90	84.20	84.20	-1.90	1	1025
09:29:28	83.80	84.20	83.80	-2.30	1	1024
09:29:19	83.70	83.80	83.80	-2.30	1	1023
09:29:16	83.70	83.80	83.70	-2.40	1	1022
09:28:53	83.70	83.80	83.70	-2.40	1	1021
09:28:51	83.70	83.80	83.70	-2.40	2	1020
09:27:20	83.50	83.80	83.80	-2.30	5	1018
09:27:17	83.60	83.80	83.60	-2.50	1	1013
09:26:50	83.50	83.80	83.50	-2.60	2	1012
09:26:50	83.60	83.80	83.60	-2.50	2	1010
09:26:43	83.60	84.00	83.60	-2.50	3	1008
09:26:43	83.80	84.00	83.80	-2.30	10	1005
09:26:35	83.80	84.00	84.00	-2.10	1	995
09:26:19	83.80	84.00	84.00	-2.10	1	994
09:26:11	83.80	84.00	84.00	-2.10	2	993
09:25:30	83.80	84.00	83.80	-2.30	1	991
09:25:29	83.80	84.00	83.80	-2.30	1	990
09:25:29	83.50	83.60	83.80	-2.30	1	989
09:25:29	83.50	83.60	83.60	-2.50	2	988
09:25:00	83.50	83.60	83.50	-2.60	1	986
09:24:30	83.50	83.60	83.50	-2.60	1	985
09:24:20	83.30	83.50	83.50	-2.60	2	984
09:24:03	83.40	83.50	83.40	-2.70	1	982
09:23:58	83.30	83.50	83.30	-2.80	8	981
09:23:58	83.40	83.50	83.40	-2.70	1	973
09:23:14	83.40	83.50	83.50	-2.60	2	972
09:23:00	83.30	83.50	83.50	-2.60	1	970
09:22:53	83.40	83.60	83.40	-2.70	1	969
09:22:40	83.30	83.90	83.30	-2.80	2	968
09:22:40	83.60	84.00	83.50	-2.60	5	966
09:22:40	83.60	84.00	83.60	-2.50	2	961
09:22:29	83.70	84.00	83.70	-2.40	2	959
09:22:28	83.70	84.00	83.70	-2.40	1	957
09:22:28	83.60	83.70	83.70	-2.40	2	956
09:22:24	83.60	83.70	83.70	-2.40	1	954
09:22:20	83.60	83.70	83.70	-2.40	1	953
09:21:58	83.60	83.70	83.60	-2.50	1	952
09:21:14	83.30	83.60	83.60	-2.50	3	951
09:20:58	83.30	83.60	83.30	-2.80	1	948
09:20:55	83.40	83.80	83.40	-2.70	1	947
09:20:55	83.40	83.80	83.40	-2.70	10	946
09:20:45	83.30	84.00	83.30	-2.80	1	936
09:20:38	83.20	83.70	83.70	-2.40	3	935
09:20:31	83.50	83.70	83.50	-2.60	1	932
09:20:18	83.60	84.00	83.60	-2.50	1	931
09:20:17	83.20	83.50	83.20	-2.90	1	930
09:20:17	83.50	84.00	83.50	-2.60	6	929
09:20:16	83.50	84.00	83.50	-2.60	1	923
09:20:16	83.70	84.00	83.70	-2.40	1	922
09:20:10	83.60	84.10	83.60	-2.50	5	921
09:20:01	83.70	84.30	83.70	-2.40	2	916
09:19:57	84.00	84.30	84.00	-2.10	1	914
09:19:55	84.20	84.30	84.20	-1.90	1	913
09:19:49	83.60	84.00	84.50	-1.60	2	912
09:19:49	83.60	84.00	84.30	-1.80	1	910
09:19:49	83.60	84.00	84.00	-2.10	2	909
09:19:47	83.60	84.00	84.00	-2.10	1	907
09:19:42	83.80	84.00	83.80	-2.30	1	906
09:19:39	83.60	84.00	83.60	-2.50	1	905
09:19:36	83.60	83.70	83.70	-2.40	1	904
09:19:36	83.60	83.70	83.70	-2.40	1	903
09:19:32	83.60	83.70	83.70	-2.40	1	902
09:19:30	83.60	83.80	83.80	-2.30	1	901
09:19:30	83.60	83.80	83.80	-2.30	1	900
09:19:07	83.30	83.50	83.50	-2.60	1	899
09:19:07	83.20	83.50	83.50	-2.60	1	898
09:19:04	83.20	83.50	83.50	-2.60	1	897
09:18:56	83.10	83.50	83.50	-2.60	1	896
09:18:53	83.30	83.50	83.30	-2.80	3	895
09:18:47	83.00	83.20	83.30	-2.80	1	892
09:18:47	83.00	83.20	83.20	-2.90	2	891
09:18:47	83.10	83.20	83.10	-3.00	1	889
09:18:47	83.10	83.20	83.10	-3.00	4	888
09:18:42	83.00	83.40	83.40	-2.70	1	884
09:18:38	83.20	83.40	83.20	-2.90	1	883
09:18:37	83.00	83.40	83.00	-3.10	3	882
09:18:36	83.10	83.50	83.10	-3.00	2	879
09:18:24	82.80	83.00	83.00	-3.10	1	877
09:18:24	82.80	83.00	83.00	-3.10	1	876
09:18:21	82.80	83.00	83.00	-3.10	3	875
09:18:20	82.80	83.00	82.80	-3.30	2	872
09:18:20	82.90	83.00	82.90	-3.20	1	870
09:18:09	82.60	82.80	82.80	-3.30	20	869
09:18:09	82.60	82.80	82.60	-3.50	1	849
09:18:08	82.70	82.80	82.70	-3.40	1	848
09:18:06	82.60	82.70	82.70	-3.40	3	847
09:18:04	82.40	82.70	82.70	-3.40	1	844
09:18:04	82.50	82.70	82.50	-3.60	1	843
09:18:03	82.50	82.70	82.50	-3.60	2	842
09:18:03	82.50	82.60	82.70	-3.40	1	840
09:18:03	82.50	82.60	82.60	-3.50	2	839
09:18:03	82.50	82.60	82.60	-3.50	1	837
09:18:02	82.50	82.60	82.60	-3.50	1	836
09:18:02	82.50	82.60	82.50	-3.60	1	835
09:17:50	82.50	82.70	82.50	-3.60	1	834
09:17:50	82.30	82.70	82.30	-3.80	4	833
09:17:50	82.30	82.40	82.40	-3.70	2	829
09:17:50	82.40	82.70	82.40	-3.70	1	827
09:17:39	82.40	82.80	82.40	-3.70	1	826
09:17:39	82.40	82.80	82.80	-3.30	1	825
09:17:38	82.30	82.80	82.30	-3.80	1	824
09:17:37	82.30	82.60	82.60	-3.50	3	823
09:17:37	82.30	82.70	82.70	-3.40	2	820
09:17:35	82.00	82.80	82.80	-3.30	1	818
09:17:32	82.30	82.80	82.30	-3.80	1	817
09:17:32	82.00	82.80	82.00	-4.10	1	816
09:17:31	82.00	82.30	82.30	-3.80	6	815
09:17:31	82.00	82.30	82.30	-3.80	1	809
09:17:30	82.00	82.30	82.00	-4.10	1	808
09:17:26	82.00	82.30	82.30	-3.80	2	807
09:17:26	82.30	82.80	82.30	-3.80	3	805
09:17:22	82.30	82.80	82.80	-3.30	1	802
09:17:22	82.40	82.80	82.30	-3.80	1	801
09:17:22	82.40	82.80	82.40	-3.70	1	800
09:17:21	82.40	82.80	82.80	-3.30	1	799
09:17:20	82.30	82.80	82.30	-3.80	1	798
09:17:18	82.30	82.80	82.80	-3.30	1	797
09:17:17	82.30	82.80	82.80	-3.30	1	796
09:17:17	82.80	83.00	82.80	-3.30	4	795
09:17:17	82.80	83.00	82.80	-3.30	1	791
09:17:17	82.90	83.00	82.90	-3.20	1	790
09:17:17	82.90	83.00	82.90	-3.20	1	789
09:17:13	83.00	83.20	83.00	-3.10	2	788
09:17:07	83.10	83.30	83.10	-3.00	1	786
09:17:05	83.10	83.30	83.30	-2.80	2	785
09:17:02	83.30	83.50	83.30	-2.80	5	783
09:16:58	83.80	84.10	83.50	-2.60	2	778
09:16:58	83.80	84.10	83.80	-2.30	2	776
09:16:57	83.80	84.10	83.80	-2.30	3	774
09:16:57	83.80	84.10	83.80	-2.30	1	771
09:16:54	83.90	84.10	83.90	-2.20	1	770
09:16:53	84.00	84.10	84.00	-2.10	4	769
09:16:53	84.00	84.10	84.00	-2.10	4	765
09:16:52	84.10	84.50	84.10	-2.00	2	761
09:16:51	84.10	84.60	84.60	-1.50	1	759
09:16:51	84.20	84.60	84.20	-1.90	1	758
09:16:51	84.50	84.60	84.50	-1.60	1	757
09:16:50	84.30	84.60	84.30	-1.80	5	756
09:16:50	84.40	84.60	84.40	-1.70	3	751
09:16:49	84.50	84.80	84.50	-1.60	2	748
09:16:49	84.50	84.80	84.50	-1.60	1	746
09:16:46	84.60	84.80	84.60	-1.50	1	745
09:16:45	84.70	84.80	84.70	-1.40	1	744
09:16:42	84.80	85.00	84.80	-1.30	4	743
09:16:42	84.90	85.00	84.90	-1.20	1	739
09:16:42	85.00	85.10	85.00	-1.10	2	738
09:16:37	84.90	85.00	85.00	-1.10	1	736
09:16:35	84.80	85.00	85.00	-1.10	1	735
09:16:31	84.80	85.00	85.00	-1.10	1	734
09:16:27	84.90	85.00	84.90	-1.20	1	733
09:16:27	84.80	84.90	84.90	-1.20	1	732
09:16:27	84.80	84.90	84.90	-1.20	1	731
09:16:24	84.80	84.90	84.90	-1.20	1	730
09:16:22	84.70	84.80	84.80	-1.30	1	729
09:16:20	84.70	84.80	84.80	-1.30	1	728
09:16:15	84.60	84.90	84.90	-1.20	1	727
09:16:10	84.60	84.90	84.50	-1.60	2	726
09:16:10	84.60	84.90	84.60	-1.50	2	724
09:16:09	84.40	84.80	84.80	-1.30	25	722
09:14:03	84.80	85.00	84.80	-1.30	1	697
09:14:02	84.80	85.00	84.80	-1.30	1	696
09:14:02	84.80	85.00	84.80	-1.30	3	695
09:13:53	85.00	85.10	85.00	-1.10	2	692
09:13:50	85.10	85.30	85.10	-1.00	1	690
09:13:47	85.20	85.30	85.20	-0.90	2	689
09:13:42	85.10	85.30	85.10	-1.00	2	687
09:13:39	85.30	85.50	85.30	-0.80	4	685
09:13:38	85.30	85.50	85.50	-0.60	3	681
09:13:37	85.40	85.50	85.30	-0.80	1	678
09:13:37	85.40	85.50	85.40	-0.70	1	677
09:13:34	85.60	86.10	85.50	-0.60	1	676
09:13:34	85.60	86.10	85.60	-0.50	1	675
09:13:28	85.50	86.10	86.10	0	3	674
09:13:26	85.50	86.10	85.40	-0.70	2	671
09:13:26	85.50	86.10	85.50	-0.60	1	669
09:13:23	85.50	86.10	85.50	-0.60	1	668
09:13:22	85.50	85.70	85.70	-0.40	1	667
09:13:21	85.50	85.70	85.70	-0.40	1	666
09:13:17	85.50	85.80	85.80	-0.30	1	665
09:13:08	85.50	86.00	86.00	-0.10	1	664
09:12:57	85.50	86.10	86.10	0	1	663
09:12:57	85.80	86.10	85.80	-0.30	7	662
09:12:57	86.00	86.10	86.00	-0.10	1	655
09:12:57	86.30	86.40	86.10	0	6	654
09:12:57	86.30	86.40	86.20	+0.10	8	648
09:12:57	86.30	86.40	86.30	+0.20	1	640
09:12:45	86.20	86.40	86.40	+0.30	3	639
09:12:45	86.30	86.40	86.30	+0.20	5	636
09:12:41	86.40	86.50	86.40	+0.30	2	631
09:12:40	86.40	86.50	86.50	+0.40	1	629
09:12:36	86.50	86.60	86.50	+0.40	1	628
09:12:36	86.50	86.60	86.50	+0.40	1	627
09:12:32	86.50	86.60	86.50	+0.40	1	626
09:12:30	86.40	86.60	86.60	+0.50	1	625
09:12:29	86.40	86.50	86.50	+0.40	1	624
09:12:24	86.60	86.70	86.60	+0.50	1	623
09:12:22	86.50	87.10	86.50	+0.40	6	622
09:12:22	86.60	87.10	86.60	+0.50	1	616
09:12:21	86.70	87.10	86.70	+0.60	1	615
09:12:20	86.60	87.10	86.60	+0.50	1	614
09:12:16	86.70	87.10	86.70	+0.60	1	613
09:12:00	86.50	87.20	86.50	+0.40	1	612
09:11:48	86.60	87.30	86.60	+0.50	1	611
09:11:48	86.60	86.70	86.70	+0.60	1	610
09:11:45	86.50	86.60	86.60	+0.50	1	609
09:11:35	86.50	86.70	86.50	+0.40	1	608
09:11:35	86.50	86.60	86.60	+0.50	1	607
09:11:28	86.20	86.30	86.30	+0.20	1	606
09:11:28	86.30	86.60	86.30	+0.20	2	605
09:11:28	86.30	86.60	86.30	+0.20	3	603
09:11:27	86.40	86.60	86.40	+0.30	1	600
09:11:20	86.40	86.70	86.30	+0.20	1	599
09:11:20	86.40	86.70	86.40	+0.30	2	598
09:11:18	86.50	86.70	86.50	+0.40	1	596
09:11:18	86.50	86.60	86.60	+0.50	2	595
09:11:08	86.30	86.50	86.50	+0.40	1	593
09:11:08	86.50	86.80	86.50	+0.40	1	592
09:11:06	86.40	86.80	86.40	+0.30	1	591
09:11:05	86.40	86.50	86.50	+0.40	1	590
09:11:05	86.50	86.80	86.50	+0.40	2	589
09:11:02	86.50	86.80	86.50	+0.40	1	587
09:11:02	86.80	87.40	86.80	+0.70	2	586
09:11:02	86.80	87.40	87.40	+1.30	1	584
09:11:00	86.90	87.50	86.90	+0.80	1	583
09:11:00	86.90	87.20	87.20	+1.10	1	582
09:10:59	87.00	87.20	87.00	+0.90	6	581
09:10:59	87.00	87.20	87.00	+0.90	1	575
09:10:59	87.00	87.20	87.00	+0.90	2	574
09:10:59	87.00	87.20	87.20	+1.10	1	572
09:10:58	87.10	87.20	87.10	+1.00	6	571
09:10:58	87.20	87.50	87.20	+1.10	1	565
09:10:56	87.20	87.50	87.20	+1.10	1	564
09:10:54	87.20	87.70	87.20	+1.10	1	563
09:10:54	87.50	87.70	87.50	+1.40	1	562
09:10:52	87.40	87.70	87.40	+1.30	1	561
09:10:50	87.50	87.70	87.50	+1.40	1	560
09:10:48	87.50	87.70	87.50	+1.40	1	559
09:10:47	87.30	87.70	87.30	+1.20	4	558
09:10:47	87.40	87.70	87.40	+1.30	1	554
09:10:45	87.50	87.70	87.50	+1.40	7	553
09:10:45	87.60	87.70	87.60	+1.50	2	546
09:10:39	87.60	87.70	87.60	+1.50	5	544
09:10:39	87.70	87.90	87.70	+1.60	12	539
09:08:39	88.30	89.00	88.30	+2.20	3	527
09:08:21	88.30	88.70	88.90	+2.80	1	524
09:08:21	88.30	88.70	88.80	+2.70	4	523
09:08:21	88.30	88.70	88.70	+2.60	5	519
09:08:14	88.50	88.80	88.50	+2.40	9	514
09:08:14	88.80	88.90	88.80	+2.70	1	505
09:07:57	88.90	89.20	88.90	+2.80	1	504
09:07:54	88.60	89.20	88.60	+2.50	2	503
09:07:54	88.80	89.20	88.60	+2.50	3	501
09:07:54	88.80	89.20	88.70	+2.60	1	498
09:07:54	88.80	89.20	88.80	+2.70	1	497
09:07:46	88.60	89.20	89.20	+3.10	1	496
09:07:17	88.60	89.00	89.30	+3.20	1	495
09:07:17	88.60	89.00	89.00	+2.90	5	494
09:07:16	88.80	89.00	88.80	+2.70	5	489
09:07:12	88.70	88.80	88.70	+2.60	1	484
09:07:11	88.70	88.80	88.80	+2.70	1	483
09:07:08	88.80	89.00	88.80	+2.70	8	482
09:07:07	88.90	89.30	88.90	+2.80	1	474
09:07:06	89.10	89.30	88.90	+2.80	4	473
09:07:06	89.10	89.30	89.00	+2.90	7	469
09:07:06	89.10	89.30	89.10	+3.00	2	462
09:07:06	89.10	89.30	89.10	+3.00	1	460
09:07:02	89.20	89.30	89.20	+3.10	9	459
09:07:02	89.30	89.60	89.30	+3.20	3	450
09:06:58	89.30	89.60	89.30	+3.20	1	447
09:06:56	89.30	89.60	89.30	+3.20	1	446
09:06:44	89.30	89.60	89.30	+3.20	1	445
09:06:37	89.30	89.70	89.30	+3.20	1	444
09:06:37	89.30	89.70	89.30	+3.20	1	443
09:06:17	89.20	90.00	89.20	+3.10	1	442
09:06:07	89.20	90.00	89.20	+3.10	1	441
09:06:06	89.50	90.00	89.50	+3.40	1	440
09:06:05	89.50	89.70	89.70	+3.60	1	439
09:06:05	89.50	89.70	89.70	+3.60	1	438
09:06:05	89.50	89.70	89.50	+3.40	1	437
09:06:03	89.50	89.70	89.70	+3.60	1	436
09:06:02	89.50	89.70	89.70	+3.60	1	435
09:06:02	89.60	89.70	89.60	+3.50	2	434
09:06:01	89.60	89.70	89.70	+3.60	1	432
09:06:00	89.70	90.00	89.70	+3.60	2	431
09:05:55	89.70	90.00	89.70	+3.60	3	429
09:05:46	89.70	90.00	90.00	+3.90	1	426
09:05:41	89.60	89.70	89.70	+3.60	1	425
09:05:38	89.60	89.70	89.70	+3.60	1	424
09:05:36	89.60	89.70	89.70	+3.60	1	423
09:05:35	89.70	90.00	89.70	+3.60	7	422
09:05:33	89.90	90.00	89.90	+3.80	1	415
09:05:24	89.70	90.00	90.00	+3.90	1	414
09:05:23	89.70	90.00	89.70	+3.60	1	413
09:05:23	89.70	90.00	90.00	+3.90	9	412
09:05:23	89.90	90.00	89.90	+3.80	1	403
09:05:23	90.30	91.00	90.00	+3.90	5	402
09:05:23	90.30	91.00	90.30	+4.20	2	397
09:05:22	90.00	91.00	90.00	+3.90	1	395
09:05:21	90.10	91.00	90.10	+4.00	1	394
09:05:21	90.30	91.00	90.30	+4.20	1	393
09:05:17	90.60	91.00	90.60	+4.50	3	392
09:05:17	90.60	91.00	90.60	+4.50	2	389
09:05:17	90.10	91.00	90.10	+4.00	9	387
09:05:16	90.10	91.00	90.10	+4.00	3	378
09:05:16	90.30	91.00	90.30	+4.20	1	375
09:05:14	90.40	91.00	90.40	+4.30	1	374
09:05:14	90.50	91.00	90.50	+4.40	5	373
09:05:13	90.60	91.20	90.60	+4.50	2	368
09:05:12	90.80	91.20	90.80	+4.70	4	366
09:05:11	91.00	91.20	91.00	+4.90	12	362
09:05:09	91.10	91.20	91.10	+5.00	2	350
09:05:07	91.20	91.70	91.20	+5.10	6	348
09:05:05	91.20	91.70	91.20	+5.10	1	342
09:05:04	91.50	91.70	91.50	+5.40	3	341
09:05:04	91.50	91.70	91.50	+5.40	2	338
09:05:03	91.80	92.10	91.70	+5.60	2	336
09:05:03	91.80	92.10	91.80	+5.70	5	334
09:05:03	91.80	92.10	92.10	+6.00	1	329
09:05:02	91.80	92.10	92.10	+6.00	1	328
09:05:02	91.80	92.10	92.10	+6.00	1	327
09:05:01	91.80	92.10	92.10	+6.00	2	326
09:05:01	92.00	92.10	92.00	+5.90	1	324
09:05:00	92.10	92.20	92.10	+6.00	1	323
09:05:00	92.10	92.20	92.20	+6.10	2	322
09:04:58	92.10	92.20	92.20	+6.10	1	320
09:04:58	92.10	92.20	92.10	+6.00	4	319
09:04:57	91.80	92.20	92.20	+6.10	4	315
09:04:57	92.10	92.20	92.10	+6.00	2	311
09:04:55	92.00	92.20	92.20	+6.10	1	309
09:04:55	92.00	92.20	92.20	+6.10	1	308
09:04:55	92.00	92.10	92.10	+6.00	1	307
09:04:53	92.10	92.20	92.10	+6.00	1	306
09:04:52	92.00	92.20	92.00	+5.90	1	305
09:04:51	92.10	92.20	92.10	+6.00	9	304
09:04:51	92.00	92.10	92.10	+6.00	1	295
09:04:50	92.00	92.10	92.10	+6.00	1	294
09:04:49	92.00	92.10	92.10	+6.00	1	293
09:04:48	92.00	92.10	92.10	+6.00	1	292
09:04:45	92.00	92.10	92.00	+5.90	1	291
09:04:43	91.80	92.20	91.80	+5.70	1	290
09:04:42	91.70	92.00	92.00	+5.90	2	289
09:04:42	91.70	92.00	92.00	+5.90	1	287
09:04:39	91.80	92.00	91.80	+5.70	1	286
09:04:38	91.70	92.00	91.70	+5.60	1	285
09:04:37	91.70	92.00	91.70	+5.60	1	284
09:04:32	91.50	91.70	91.70	+5.60	1	283
09:04:28	91.70	92.00	91.70	+5.60	1	282
09:04:25	91.70	92.10	92.10	+6.00	1	281
09:04:24	91.70	92.10	92.10	+6.00	1	280
09:04:23	91.70	92.10	92.10	+6.00	1	279
09:04:23	92.00	92.10	92.00	+5.90	1	278
09:04:23	92.00	92.10	92.00	+5.90	1	277
09:04:21	92.00	92.10	92.10	+6.00	1	276
09:04:16	91.20	92.10	92.10	+6.00	1	275
09:04:15	91.20	92.10	91.20	+5.10	1	274
09:04:15	91.20	92.00	92.00	+5.90	1	273
09:04:15	91.20	91.80	92.00	+5.90	3	272
09:04:15	91.20	91.80	91.80	+5.70	3	269
09:04:13	91.20	92.00	91.20	+5.10	5	266
09:04:11	91.20	91.50	91.70	+5.60	3	261
09:04:11	91.20	91.50	91.60	+5.50	9	258
09:04:11	91.20	91.50	91.50	+5.40	7	249
09:04:10	91.20	91.40	91.40	+5.30	1	242
09:04:07	91.20	91.40	91.20	+5.10	2	241
09:04:07	91.20	91.40	91.20	+5.10	1	239
09:04:04	91.20	91.40	91.20	+5.10	5	238
09:04:00	91.20	91.40	91.20	+5.10	1	233
09:03:58	91.20	91.40	91.20	+5.10	47	232
09:01:57	90.60	91.00	91.00	+4.90	5	185
09:01:54	90.60	91.00	90.60	+4.50	1	180
09:01:53	90.50	90.80	91.00	+4.90	3	179
09:01:53	90.50	90.80	90.90	+4.80	1	176
09:01:53	90.50	90.80	90.80	+4.70	1	175
09:01:52	90.50	90.60	90.60	+4.50	9	174
09:01:52	90.20	90.50	90.50	+4.40	2	165
09:01:50	90.20	90.50	90.50	+4.40	1	163
09:01:50	90.20	90.50	90.50	+4.40	2	162
09:01:49	90.20	90.50	90.50	+4.40	1	160
09:01:49	90.20	90.50	90.50	+4.40	1	159
09:01:46	90.10	90.40	90.50	+4.40	1	158
09:01:46	90.10	90.40	90.40	+4.30	1	157
09:01:45	90.30	90.40	90.30	+4.20	1	156
09:01:44	90.10	90.40	90.10	+4.00	1	155
09:01:44	90.10	90.30	90.30	+4.20	1	154
09:01:41	90.10	90.20	90.20	+4.10	1	153
09:01:40	90.10	90.20	90.10	+4.00	1	152
09:01:39	90.00	90.10	90.10	+4.00	6	151
09:01:37	90.00	90.10	90.00	+3.90	3	145
09:01:37	90.00	90.10	90.10	+4.00	2	142
09:01:36	90.00	90.10	90.10	+4.00	1	140
09:01:35	90.00	90.10	90.10	+4.00	1	139
09:01:34	90.00	90.10	90.00	+3.90	1	138
09:01:33	89.60	89.90	90.00	+3.90	3	137
09:01:33	89.60	89.90	89.90	+3.80	3	134
09:01:32	89.60	90.00	90.00	+3.90	10	131
09:01:31	89.60	90.00	90.00	+3.90	1	121
09:01:28	89.60	90.00	90.00	+3.90	1	120
09:01:25	89.60	89.90	89.90	+3.80	1	119
09:01:25	89.60	89.80	89.90	+3.80	3	118
09:01:25	89.60	89.80	89.80	+3.70	2	115
09:01:17	89.50	89.80	89.80	+3.70	1	113
09:01:16	89.50	89.80	89.50	+3.40	1	112
09:01:14	89.50	89.90	89.50	+3.40	1	111
09:01:13	89.50	89.90	89.50	+3.40	1	110
09:01:08	89.00	89.50	89.50	+3.40	6	109
09:01:06	89.00	89.50	89.00	+2.90	1	103
09:01:05	89.40	89.50	89.40	+3.30	1	102
09:00:59	88.80	89.30	89.40	+3.30	1	101
09:00:59	88.80	89.30	89.30	+3.20	2	100
09:00:54	88.80	89.30	88.80	+2.70	2	98
09:00:52	89.00	89.30	89.00	+2.90	3	96
09:00:47	89.00	89.30	89.30	+3.20	1	93
09:00:45	89.00	89.40	89.40	+3.30	1	92
09:00:35	89.00	89.50	89.50	+3.40	2	91
09:00:32	88.80	88.90	88.90	+2.80	1	89
09:00:32	89.00	89.50	89.00	+2.90	1	88
09:00:31	88.80	89.00	89.00	+2.90	1	87
09:00:30	89.00	89.50	89.00	+2.90	1	86
09:00:30	88.80	89.10	89.10	+3.00	1	85
09:00:30	88.80	89.00	89.00	+2.90	1	84
09:00:28	88.80	89.00	89.00	+2.90	2	83
09:00:28	88.80	89.00	89.00	+2.90	1	81
09:00:23	88.80	88.90	89.00	+2.90	1	80
09:00:23	88.80	88.90	88.90	+2.80	1	79
09:00:18	88.50	88.90	88.90	+2.80	1	78
09:00:16	88.50	89.00	88.50	+2.40	1	77
09:00:15	88.50	89.00	89.00	+2.90	1	76
09:00:15	88.10	88.50	88.50	+2.40	1	75
09:00:15	88.80	89.00	88.50	+2.40	1	74
09:00:15	88.80	89.00	88.80	+2.70	3	73
09:00:14	88.80	89.00	88.80	+2.70	1	70
09:00:13	88.50	88.80	88.80	+2.70	1	69
09:00:13	88.50	88.80	88.80	+2.70	1	68
09:00:09	88.50	89.00	89.00	+2.90	1	67
09:00:04	88.10	88.50	88.50	+2.40	2	66
09:00:03	88.10	88.50	88.50	+2.40	1	64
09:00:02	88.00	88.50	88.00	+1.90	3	63
09:00:01	88.00	88.50	88.50	+2.40	1	60
09:00:00	88.00	88.10	88.50	+2.40	2	59
09:00:00	88.00	88.10	88.40	+2.30	1	57
09:00:00	88.00	88.10	88.30	+2.20	1	56
09:00:00	88.00	88.10	88.10	+2.00	1	55
09:00:00	--	--	88.00	+1.90	54	54

　

其他人也逛...

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

Apple iPhone 17 Pro (256G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Office 2024 家用版盒裝

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

雅詩蘭黛特潤超導全方位修護露100ml

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞大麥克好禮即享券

GARMIN VENU 3 GPS 智慧腕錶

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

PChome 購物儲值3, 000元

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

德淵印度二廠量產啟用年產能提...

台銀馬年金鑽條塊開賣入手價逾...

台積電鴻海國巨南亞科南亞力積電台玻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

‧台企銀前11月阻詐1.5億元 AI模...
‧漢達生技預計12/23掛牌上櫃競...
‧調查：6成以上投資人看好未來3...

加密貨幣

比特幣BTC	91860.24	2,582.43	2.89%
以太幣ETH	3138.50	98.32	3.23%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	593.67	9.84	1.69%
萊特幣LTC	83.44	1.74	2.13%
卡達幣ADA	0.430659	0.02	4.04%
波場幣TRX	0.285750	0.00	-0.58%
恆星幣XLM	0.243211	0.00	1.47%

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。