最新台灣爭取海洋研究話語權重型海洋科儀基地動土熱門長和售港口遭中方批評分析：資產偏重海外受制較少

更新報價

立隆電 (2472) 電子零組件業上市

87.20 ▼-2.20 -2.46% 2.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	2,366	87.20	2	87.30	2	88.80	89.00	86.00	89.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	87.20	87.30	87.20	-2.20	2	2366
13:30:00	87.20	87.30	87.20	-2.20	148	2364
13:24:49	87.20	87.30	87.30	-2.10	2	2216
13:24:38	87.20	87.30	87.30	-2.10	5	2214
13:24:25	87.30	87.40	87.30	-2.10	3	2209
13:24:21	87.30	87.40	87.30	-2.10	1	2206
13:24:16	87.30	87.40	87.30	-2.10	2	2205
13:24:00	87.30	87.40	87.40	-2.00	1	2203
13:24:00	87.30	87.40	87.40	-2.00	1	2202
13:23:58	87.20	87.30	87.30	-2.10	1	2201
13:23:57	87.20	87.30	87.20	-2.20	1	2200
13:23:28	87.20	87.30	87.30	-2.10	2	2199
13:22:48	87.20	87.30	87.30	-2.10	3	2197
13:22:45	87.20	87.30	87.20	-2.20	3	2194
13:21:58	87.20	87.30	87.30	-2.10	1	2191
13:21:48	87.20	87.30	87.30	-2.10	1	2190
13:21:38	87.20	87.30	87.30	-2.10	2	2189
13:21:02	87.20	87.30	87.30	-2.10	1	2187
13:20:37	87.20	87.30	87.20	-2.20	1	2186
13:20:30	87.20	87.30	87.20	-2.20	12	2185
13:20:27	87.20	87.30	87.20	-2.20	1	2173
13:20:21	87.20	87.30	87.20	-2.20	1	2172
13:20:17	87.20	87.30	87.20	-2.20	2	2171
13:20:07	87.20	87.30	87.20	-2.20	1	2169
13:18:02	87.20	87.30	87.30	-2.10	1	2168
13:17:46	87.20	87.30	87.20	-2.20	1	2167
13:17:23	87.10	87.30	87.10	-2.30	1	2166
13:17:23	87.10	87.20	87.20	-2.20	2	2165
13:17:20	87.10	87.20	87.20	-2.20	3	2163
13:17:20	87.10	87.20	87.20	-2.20	1	2160
13:17:05	87.10	87.20	87.20	-2.20	1	2159
13:17:00	87.10	87.20	87.20	-2.20	5	2158
13:16:51	87.20	87.30	87.10	-2.30	4	2153
13:16:51	87.20	87.30	87.20	-2.20	19	2149
13:16:27	87.20	87.30	87.30	-2.10	1	2130
13:16:18	87.20	87.30	87.30	-2.10	1	2129
13:15:49	87.20	87.30	87.30	-2.10	1	2128
13:15:17	87.20	87.30	87.30	-2.10	1	2127
13:15:12	87.20	87.30	87.30	-2.10	1	2126
13:15:00	87.20	87.30	87.30	-2.10	1	2125
13:14:30	87.20	87.30	87.20	-2.20	1	2124
13:12:15	87.20	87.30	87.30	-2.10	1	2123
13:12:00	87.20	87.30	87.20	-2.20	1	2122
13:11:57	87.20	87.30	87.20	-2.20	1	2121
13:10:00	87.30	87.40	87.30	-2.10	10	2120
13:09:14	87.30	87.40	87.30	-2.10	1	2110
13:08:47	87.30	87.40	87.30	-2.10	1	2109
13:06:58	87.30	87.40	87.30	-2.10	5	2108
13:06:00	87.30	87.40	87.40	-2.00	1	2103
13:05:59	87.30	87.40	87.40	-2.00	1	2102
13:05:07	87.30	87.40	87.40	-2.00	2	2101
13:03:17	87.30	87.40	87.40	-2.00	3	2099
13:02:43	87.40	87.60	87.40	-2.00	1	2096
13:02:23	87.30	87.60	87.30	-2.10	8	2095
13:02:20	87.30	87.60	87.60	-1.80	1	2087
13:02:20	87.30	87.40	87.60	-1.80	1	2086
13:02:20	87.30	87.40	87.50	-1.90	11	2085
13:02:20	87.30	87.40	87.40	-2.00	6	2074
13:02:16	87.30	87.40	87.40	-2.00	1	2068
13:00:50	87.30	87.40	87.40	-2.00	3	2067
13:00:40	87.30	87.40	87.30	-2.10	1	2064
13:00:26	87.30	87.40	87.40	-2.00	1	2063
13:00:24	87.30	87.40	87.40	-2.00	1	2062
12:59:32	87.30	87.40	87.40	-2.00	1	2061
12:58:13	87.30	87.40	87.30	-2.10	1	2060
12:58:11	87.20	87.30	87.30	-2.10	2	2059
12:57:49	87.20	87.40	87.40	-2.00	1	2057
12:57:41	87.30	87.40	87.30	-2.10	1	2056
12:57:15	87.30	87.40	87.30	-2.10	1	2055
12:57:15	87.30	87.40	87.30	-2.10	1	2054
12:57:15	87.20	87.30	87.30	-2.10	4	2053
12:57:15	87.20	87.30	87.30	-2.10	4	2049
12:57:15	87.10	87.30	87.30	-2.10	18	2045
12:57:15	87.10	87.30	87.30	-2.10	1	2027
12:57:15	87.10	87.30	87.30	-2.10	12	2026
12:57:11	87.20	87.30	87.20	-2.20	3	2014
12:57:10	87.20	87.30	87.20	-2.20	1	2011
12:57:04	87.20	87.30	87.20	-2.20	1	2010
12:56:35	87.20	87.30	87.20	-2.20	2	2009
12:56:35	87.20	87.30	87.20	-2.20	1	2007
12:56:06	87.30	87.40	87.30	-2.10	3	2006
12:55:55	87.30	87.40	87.30	-2.10	1	2003
12:54:33	87.30	87.40	87.30	-2.10	2	2002
12:54:29	87.30	87.40	87.30	-2.10	3	2000
12:51:36	87.20	87.30	87.30	-2.10	1	1997
12:51:36	87.20	87.40	87.20	-2.20	1	1996
12:51:19	87.10	87.40	87.40	-2.00	5	1995
12:51:19	87.10	87.20	87.20	-2.20	1	1990
12:51:16	87.20	87.40	87.20	-2.20	3	1989
12:51:16	87.20	87.30	87.30	-2.10	2	1986
12:51:08	87.30	87.40	87.30	-2.10	8	1984
12:50:25	87.30	87.40	87.30	-2.10	4	1976
12:49:23	87.40	87.50	87.40	-2.00	1	1972
12:48:00	87.30	87.40	87.40	-2.00	1	1971
12:46:50	87.30	87.50	87.30	-2.10	4	1970
12:46:49	87.50	87.60	87.50	-1.90	4	1966
12:46:47	87.50	87.60	87.50	-1.90	1	1962
12:46:21	87.50	87.60	87.50	-1.90	2	1961
12:46:06	87.50	87.60	87.50	-1.90	5	1959
12:45:44	87.50	87.60	87.50	-1.90	1	1954
12:44:50	87.50	87.60	87.50	-1.90	1	1953
12:43:01	87.30	87.50	87.50	-1.90	1	1952
12:42:31	87.30	87.50	87.50	-1.90	1	1951
12:42:00	87.40	87.50	87.50	-1.90	2	1950
12:39:43	87.30	87.50	87.30	-2.10	1	1948
12:39:06	87.40	87.50	87.50	-1.90	1	1947
12:39:01	87.40	87.60	87.40	-2.00	3	1946
12:39:00	87.40	87.50	87.50	-1.90	8	1943
12:39:00	87.40	87.50	87.50	-1.90	2	1935
12:38:56	87.30	87.40	87.40	-2.00	1	1933
12:38:54	87.30	87.50	87.30	-2.10	3	1932
12:38:54	87.30	87.40	87.40	-2.00	10	1929
12:37:28	87.30	87.50	87.30	-2.10	1	1919
12:37:06	87.40	87.50	87.40	-2.00	1	1918
12:37:06	87.40	87.50	87.40	-2.00	1	1917
12:36:48	87.40	87.50	87.40	-2.00	5	1916
12:35:37	87.40	87.50	87.40	-2.00	3	1911
12:33:53	87.40	87.60	87.40	-2.00	2	1908
12:33:52	87.50	87.60	87.50	-1.90	1	1906
12:33:45	87.50	87.60	87.50	-1.90	2	1905
12:33:36	87.50	87.60	87.50	-1.90	5	1903
12:33:28	87.50	87.60	87.50	-1.90	2	1898
12:33:28	87.50	87.60	87.50	-1.90	2	1896
12:31:01	87.50	87.60	87.50	-1.90	5	1894
12:29:56	87.50	87.60	87.50	-1.90	1	1889
12:29:53	87.50	87.60	87.50	-1.90	1	1888
12:29:50	87.50	87.60	87.50	-1.90	2	1887
12:29:49	87.50	87.60	87.50	-1.90	1	1885
12:29:28	87.50	87.60	87.50	-1.90	1	1884
12:28:50	87.50	87.60	87.50	-1.90	1	1883
12:28:41	87.50	87.60	87.60	-1.80	1	1882
12:28:04	87.50	87.60	87.60	-1.80	2	1881
12:27:51	87.50	87.60	87.50	-1.90	1	1879
12:27:43	87.50	87.60	87.50	-1.90	1	1878
12:27:33	87.50	87.60	87.50	-1.90	1	1877
12:26:42	87.40	87.50	87.50	-1.90	2	1876
12:26:37	87.40	87.50	87.50	-1.90	1	1874
12:26:20	87.40	87.50	87.50	-1.90	1	1873
12:26:10	87.40	87.50	87.50	-1.90	4	1872
12:25:52	87.40	87.50	87.50	-1.90	1	1868
12:25:27	87.40	87.50	87.50	-1.90	1	1867
12:22:05	87.30	87.40	87.40	-2.00	1	1866
12:17:21	87.30	87.40	87.30	-2.10	1	1865
12:17:16	87.30	87.50	87.50	-1.90	1	1864
12:16:16	87.20	87.30	87.30	-2.10	3	1863
12:15:36	87.20	87.30	87.20	-2.20	1	1860
12:15:27	87.20	87.30	87.20	-2.20	2	1859
12:14:46	87.20	87.30	87.20	-2.20	1	1857
12:11:40	87.20	87.30	87.20	-2.20	1	1856
12:11:36	87.20	87.30	87.20	-2.20	1	1855
12:11:28	87.20	87.30	87.30	-2.10	1	1854
12:08:24	87.20	87.30	87.30	-2.10	1	1853
12:04:36	87.20	87.30	87.20	-2.20	1	1852
12:04:35	87.20	87.30	87.20	-2.20	1	1851
12:04:33	87.20	87.30	87.20	-2.20	4	1850
12:02:53	87.20	87.30	87.20	-2.20	1	1846
12:00:40	87.20	87.30	87.20	-2.20	2	1845
12:00:39	87.20	87.30	87.30	-2.10	1	1843
11:57:31	87.30	87.50	87.20	-2.20	1	1842
11:57:31	87.30	87.50	87.30	-2.10	2	1841
11:57:10	87.40	87.50	87.40	-2.00	2	1839
11:57:10	87.40	87.50	87.40	-2.00	2	1837
11:57:09	87.50	87.60	87.50	-1.90	6	1835
11:57:09	87.50	87.60	87.50	-1.90	4	1829
11:57:09	87.50	87.60	87.50	-1.90	2	1825
11:57:08	87.50	87.60	87.50	-1.90	3	1823
11:55:02	87.50	87.60	87.60	-1.80	1	1820
11:50:14	87.50	87.60	87.60	-1.80	1	1819
11:50:10	87.50	87.60	87.50	-1.90	1	1818
11:50:09	87.50	87.60	87.50	-1.90	1	1817
11:49:55	87.50	87.60	87.60	-1.80	1	1816
11:47:18	87.50	87.70	87.50	-1.90	1	1815
11:47:03	87.60	87.70	87.60	-1.80	2	1814
11:47:03	87.60	87.70	87.60	-1.80	1	1812
11:47:02	87.60	87.70	87.60	-1.80	1	1811
11:46:17	87.60	87.70	87.70	-1.70	5	1810
11:45:30	87.60	87.70	87.70	-1.70	2	1805
11:45:27	87.60	87.70	87.60	-1.80	1	1803
11:45:26	87.60	87.70	87.70	-1.70	2	1802
11:45:03	87.70	87.80	87.70	-1.70	4	1800
11:45:03	87.70	87.80	87.70	-1.70	1	1796
11:44:53	87.60	87.70	87.70	-1.70	3	1795
11:44:32	87.60	87.70	87.70	-1.70	1	1792
11:44:28	87.60	87.70	87.60	-1.80	1	1791
11:44:27	87.60	87.70	87.70	-1.70	1	1790
11:44:17	87.60	87.70	87.70	-1.70	1	1789
11:44:12	87.60	87.70	87.70	-1.70	1	1788
11:43:43	87.50	87.70	87.70	-1.70	1	1787
11:43:39	87.50	87.70	87.50	-1.90	1	1786
11:43:38	87.50	87.70	87.70	-1.70	1	1785
11:43:34	87.50	87.70	87.70	-1.70	2	1784
11:43:33	87.50	87.70	87.70	-1.70	1	1782
11:43:21	87.40	87.50	87.50	-1.90	2	1781
11:42:10	87.50	87.60	87.50	-1.90	1	1779
11:42:07	87.40	87.50	87.50	-1.90	1	1778
11:41:28	87.60	87.70	87.60	-1.80	1	1777
11:41:25	87.50	87.60	87.50	-1.90	1	1776
11:41:25	87.50	87.60	87.60	-1.80	2	1775
11:41:22	87.40	87.60	87.60	-1.80	2	1773
11:41:04	87.50	87.60	87.50	-1.90	1	1771
11:41:03	87.50	87.60	87.50	-1.90	1	1770
11:40:49	87.40	87.60	87.60	-1.80	1	1769
11:40:46	87.40	87.50	87.50	-1.90	1	1768
11:40:41	87.40	87.50	87.50	-1.90	1	1767
11:40:14	87.40	87.50	87.40	-2.00	1	1766
11:40:10	87.40	87.60	87.40	-2.00	1	1765
11:40:10	87.40	87.50	87.50	-1.90	1	1764
11:40:09	87.40	87.50	87.50	-1.90	1	1763
11:40:00	87.40	87.50	87.50	-1.90	1	1762
11:39:47	87.40	87.50	87.40	-2.00	1	1761
11:39:46	87.40	87.50	87.50	-1.90	2	1760
11:39:41	87.30	87.40	87.50	-1.90	1	1758
11:39:41	87.30	87.40	87.40	-2.00	1	1757
11:39:39	87.30	87.40	87.40	-2.00	1	1756
11:39:27	87.30	87.40	87.30	-2.10	1	1755
11:39:27	87.30	87.40	87.40	-2.00	1	1754
11:39:13	87.30	87.40	87.40	-2.00	1	1753
11:39:06	87.30	87.40	87.30	-2.10	1	1752
11:39:05	87.30	87.40	87.40	-2.00	4	1751
11:38:31	87.10	87.30	87.30	-2.10	1	1747
11:38:31	87.10	87.40	87.40	-2.00	2	1746
11:38:31	87.10	87.30	87.30	-2.10	17	1744
11:38:31	87.10	87.20	87.20	-2.20	3	1727
11:38:31	87.10	87.20	87.20	-2.20	8	1724
11:38:31	87.00	87.10	87.10	-2.30	11	1716
11:38:21	87.00	87.10	87.10	-2.30	1	1705
11:36:57	87.00	87.10	87.00	-2.40	1	1704
11:36:56	87.00	87.10	87.10	-2.30	1	1703
11:36:54	87.00	87.10	87.10	-2.30	1	1702
11:36:36	87.00	87.10	87.10	-2.30	1	1701
11:33:49	86.90	87.00	87.00	-2.40	1	1700
11:33:46	86.90	87.00	86.90	-2.50	1	1699
11:33:45	86.90	87.00	87.00	-2.40	1	1698
11:33:45	86.90	87.00	87.00	-2.40	1	1697
11:33:37	86.90	87.00	87.00	-2.40	1	1696
11:30:08	86.90	87.00	86.90	-2.50	1	1695
11:30:08	86.90	87.00	87.00	-2.40	3	1694
11:29:24	86.90	87.00	87.00	-2.40	1	1691
11:28:14	86.90	87.00	86.90	-2.50	1	1690
11:26:12	86.90	87.00	86.90	-2.50	1	1689
11:26:11	86.90	87.00	86.90	-2.50	1	1688
11:25:21	86.90	87.10	86.90	-2.50	1	1687
11:25:20	86.90	87.00	87.00	-2.40	4	1686
11:25:20	87.00	87.10	87.00	-2.40	1	1682
11:25:09	86.90	87.00	87.00	-2.40	1	1681
11:25:09	86.80	87.00	87.00	-2.40	10	1680
11:23:16	86.80	87.00	86.80	-2.60	1	1670
11:22:45	86.80	87.00	86.80	-2.60	1	1669
11:22:44	86.80	87.00	86.80	-2.60	1	1668
11:22:26	86.90	87.00	87.00	-2.40	1	1667
11:20:37	86.80	86.90	86.90	-2.50	1	1666
11:19:06	86.70	86.80	86.80	-2.60	2	1665
11:18:58	86.70	86.80	86.80	-2.60	1	1663
11:18:55	86.70	86.80	86.80	-2.60	1	1662
11:18:39	86.70	86.80	86.80	-2.60	7	1661
11:18:33	86.70	86.80	86.80	-2.60	1	1654
11:14:10	86.70	86.80	86.70	-2.70	2	1653
11:14:09	86.80	86.90	86.80	-2.60	2	1651
11:12:32	86.90	87.00	86.90	-2.50	1	1649
11:10:51	86.90	87.00	86.90	-2.50	3	1648
11:10:27	86.90	87.00	87.00	-2.40	1	1645
11:09:29	87.00	87.10	87.00	-2.40	1	1644
11:09:29	87.00	87.10	87.00	-2.40	1	1643
11:08:13	86.90	87.10	87.10	-2.30	1	1642
11:08:07	87.10	87.20	87.10	-2.30	4	1641
11:08:07	87.10	87.20	87.10	-2.30	4	1637
11:07:25	87.20	87.30	87.20	-2.20	1	1633
11:07:18	87.20	87.30	87.20	-2.20	1	1632
11:07:14	87.10	87.20	87.20	-2.20	1	1631
11:07:10	87.10	87.20	87.20	-2.20	2	1630
11:06:15	87.10	87.20	87.20	-2.20	1	1628
11:05:54	87.10	87.20	87.20	-2.20	1	1627
11:05:43	87.10	87.20	87.10	-2.30	1	1626
11:05:24	87.10	87.20	87.20	-2.20	1	1625
11:05:06	87.10	87.20	87.10	-2.30	2	1624
11:03:05	86.90	87.00	87.00	-2.40	1	1622
11:03:05	86.90	87.00	87.00	-2.40	1	1621
11:03:05	86.90	87.10	87.10	-2.30	1	1620
11:03:05	86.80	87.00	87.00	-2.40	5	1619
11:02:02	86.80	86.90	86.90	-2.50	3	1614
11:01:35	86.80	86.90	86.80	-2.60	1	1611
10:58:14	86.80	87.00	86.80	-2.60	1	1610
10:55:05	86.80	87.00	86.80	-2.60	1	1609
10:55:00	86.80	86.90	86.90	-2.50	4	1608
10:55:00	86.80	86.90	86.90	-2.50	1	1604
10:53:11	86.80	86.90	86.90	-2.50	1	1603
10:53:01	86.80	86.90	86.90	-2.50	1	1602
10:52:55	86.80	86.90	86.90	-2.50	1	1601
10:52:36	86.80	86.90	86.90	-2.50	1	1600
10:52:33	86.80	86.90	86.90	-2.50	1	1599
10:51:59	86.80	86.90	86.90	-2.50	2	1598
10:51:53	86.80	86.90	86.80	-2.60	1	1596
10:51:39	86.80	86.90	86.80	-2.60	1	1595
10:49:31	86.70	86.80	86.80	-2.60	1	1594
10:48:06	86.70	86.80	86.80	-2.60	1	1593
10:48:06	86.70	86.80	86.70	-2.70	1	1592
10:43:54	86.70	86.90	86.70	-2.70	1	1591
10:43:41	86.70	86.90	86.70	-2.70	1	1590
10:42:49	86.80	86.90	86.80	-2.60	1	1589
10:42:40	86.70	86.80	86.80	-2.60	2	1588
10:42:15	86.70	86.80	86.80	-2.60	1	1586
10:42:05	86.70	86.80	86.80	-2.60	1	1585
10:41:56	86.70	86.80	86.70	-2.70	1	1584
10:38:23	86.60	86.80	86.80	-2.60	1	1583
10:38:23	86.50	86.70	86.70	-2.70	12	1582
10:37:45	86.50	86.60	86.60	-2.80	5	1570
10:36:49	86.50	86.70	86.50	-2.90	1	1565
10:36:20	86.60	86.70	86.60	-2.80	5	1564
10:36:10	86.60	86.70	86.60	-2.80	1	1559
10:35:49	86.60	86.70	86.70	-2.70	1	1558
10:35:07	86.70	86.80	86.70	-2.70	3	1557
10:34:52	86.70	86.80	86.80	-2.60	1	1554
10:34:20	86.70	86.80	86.80	-2.60	1	1553
10:33:28	86.70	86.80	86.80	-2.60	1	1552
10:31:18	86.70	86.80	86.70	-2.70	2	1551
10:31:07	86.70	86.80	86.70	-2.70	1	1549
10:30:20	86.70	86.80	86.80	-2.60	1	1548
10:30:14	86.70	86.80	86.80	-2.60	2	1547
10:28:58	86.60	86.90	86.60	-2.80	1	1545
10:28:48	86.50	86.60	86.60	-2.80	1	1544
10:28:45	86.50	86.60	86.60	-2.80	2	1543
10:28:44	86.50	86.60	86.60	-2.80	1	1541
10:28:41	86.50	86.60	86.60	-2.80	1	1540
10:28:12	86.50	86.60	86.50	-2.90	1	1539
10:27:38	86.50	86.60	86.50	-2.90	1	1538
10:27:28	86.50	86.60	86.60	-2.80	1	1537
10:27:06	86.40	86.50	86.50	-2.90	1	1536
10:27:06	86.40	86.50	86.50	-2.90	9	1535
10:27:04	86.30	86.40	86.40	-3.00	11	1526
10:27:04	86.30	86.40	86.40	-3.00	5	1515
10:27:04	86.30	86.40	86.40	-3.00	1	1510
10:26:21	86.30	86.40	86.30	-3.10	1	1509
10:26:19	86.30	86.40	86.30	-3.10	1	1508
10:25:05	86.10	86.20	86.20	-3.20	15	1507
10:25:00	86.10	86.20	86.10	-3.30	1	1492
10:24:56	86.10	86.20	86.20	-3.20	3	1491
10:24:15	86.10	86.20	86.10	-3.30	2	1488
10:23:58	86.10	86.20	86.10	-3.30	1	1486
10:23:32	86.10	86.20	86.00	-3.40	7	1485
10:23:32	86.10	86.20	86.10	-3.30	3	1478
10:23:28	86.10	86.20	86.10	-3.30	1	1475
10:23:13	86.10	86.20	86.10	-3.30	2	1474
10:22:58	86.10	86.20	86.10	-3.30	2	1472
10:22:48	86.10	86.20	86.20	-3.20	2	1470
10:22:31	86.10	86.30	86.10	-3.30	1	1468
10:22:27	86.10	86.30	86.10	-3.30	2	1467
10:22:26	86.10	86.20	86.20	-3.20	1	1465
10:22:25	86.10	86.20	86.10	-3.30	2	1464
10:22:25	86.10	86.20	86.20	-3.20	1	1462
10:22:24	86.20	86.30	86.10	-3.30	11	1461
10:22:24	86.20	86.30	86.20	-3.20	9	1450
10:22:10	86.20	86.30	86.30	-3.10	1	1441
10:21:36	86.30	86.40	86.30	-3.10	2	1440
10:21:27	86.30	86.40	86.30	-3.10	1	1438
10:21:12	86.30	86.40	86.30	-3.10	2	1437
10:21:06	86.30	86.40	86.30	-3.10	1	1435
10:20:51	86.30	86.40	86.30	-3.10	2	1434
10:20:41	86.30	86.40	86.30	-3.10	1	1432
10:20:36	86.30	86.40	86.30	-3.10	1	1431
10:20:32	86.30	86.40	86.30	-3.10	2	1430
10:20:25	86.40	86.50	86.40	-3.00	1	1428
10:20:18	86.40	86.50	86.40	-3.00	6	1427
10:20:10	86.40	86.50	86.40	-3.00	1	1421
10:20:08	86.40	86.50	86.40	-3.00	2	1420
10:20:05	86.40	86.60	86.40	-3.00	3	1418
10:20:04	86.40	86.60	86.40	-3.00	1	1415
10:20:04	86.50	86.60	86.50	-2.90	1	1414
10:20:04	86.50	86.60	86.50	-2.90	1	1413
10:20:04	86.50	86.60	86.50	-2.90	5	1412
10:20:04	86.50	86.60	86.50	-2.90	1	1407
10:20:04	86.50	86.60	86.50	-2.90	9	1406
10:20:04	86.50	86.60	86.50	-2.90	4	1397
10:20:04	86.50	86.60	86.50	-2.90	1	1393
10:20:04	86.50	86.60	86.50	-2.90	8	1392
10:20:04	86.50	86.60	86.50	-2.90	2	1384
10:20:04	86.50	86.60	86.50	-2.90	9	1382
10:20:00	86.50	86.60	86.60	-2.80	1	1373
10:19:55	86.50	86.60	86.50	-2.90	1	1372
10:19:55	86.50	86.60	86.50	-2.90	1	1371
10:19:54	86.60	86.70	86.60	-2.80	22	1370
10:19:54	86.60	86.70	86.60	-2.80	3	1348
10:19:37	86.70	86.90	86.70	-2.70	10	1345
10:19:37	86.70	86.90	86.70	-2.70	2	1335
10:17:46	86.70	86.90	86.90	-2.50	1	1333
10:17:37	86.70	86.80	86.80	-2.60	1	1332
10:17:37	86.70	86.80	86.80	-2.60	1	1331
10:17:29	86.70	86.80	86.80	-2.60	1	1330
10:16:16	86.80	86.90	86.80	-2.60	4	1329
10:15:46	86.70	86.90	86.90	-2.50	3	1325
10:15:46	86.70	86.80	86.80	-2.60	9	1322
10:15:46	86.70	86.80	86.80	-2.60	5	1313
10:15:46	86.70	86.80	86.80	-2.60	2	1308
10:15:44	86.60	86.70	86.70	-2.70	3	1306
10:15:17	86.70	86.80	86.70	-2.70	1	1303
10:15:16	86.70	86.80	86.70	-2.70	4	1302
10:15:13	86.70	86.80	86.70	-2.70	4	1298
10:14:44	86.70	86.90	86.70	-2.70	1	1294
10:14:08	86.80	86.90	86.80	-2.60	1	1293
10:14:06	86.80	86.90	86.80	-2.60	3	1292
10:14:02	86.80	86.90	86.80	-2.60	1	1289
10:14:00	86.80	86.90	86.80	-2.60	1	1288
10:13:39	86.80	87.00	86.80	-2.60	1	1287
10:13:07	86.90	87.00	86.90	-2.50	1	1286
10:12:36	86.90	87.00	87.00	-2.40	1	1285
10:12:01	86.80	87.20	87.20	-2.20	1	1284
10:11:40	87.10	87.30	87.10	-2.30	7	1283
10:11:40	87.20	87.30	87.20	-2.20	1	1276
10:11:40	87.10	87.20	87.20	-2.20	1	1275
10:10:42	87.00	87.20	87.20	-2.20	2	1274
10:10:11	87.00	87.20	87.20	-2.20	1	1272
10:09:33	87.10	87.30	87.10	-2.30	1	1271
10:09:30	87.20	87.30	87.20	-2.20	1	1270
10:08:29	87.00	87.20	87.20	-2.20	1	1269
10:06:58	87.00	87.10	87.10	-2.30	1	1268
10:06:16	87.00	87.10	87.10	-2.30	3	1267
10:06:02	86.90	87.10	87.10	-2.30	1	1264
10:06:02	86.90	87.10	87.10	-2.30	1	1263
10:06:01	86.90	87.10	87.10	-2.30	2	1262
10:05:56	86.80	87.00	87.00	-2.40	2	1260
10:05:50	86.80	86.90	86.90	-2.50	1	1258
10:03:57	86.80	86.90	86.90	-2.50	1	1257
10:03:56	86.80	86.90	86.90	-2.50	1	1256
10:03:37	86.80	86.90	86.90	-2.50	1	1255
10:02:52	86.90	87.00	86.90	-2.50	1	1254
10:02:06	86.80	87.00	86.80	-2.60	1	1253
10:01:42	86.80	87.00	86.80	-2.60	2	1252
10:01:16	86.80	87.00	86.80	-2.60	1	1250
10:01:11	86.90	87.10	86.70	-2.70	2	1249
10:01:11	86.90	87.10	86.80	-2.60	14	1247
10:01:11	86.90	87.10	86.90	-2.50	8	1233
10:00:27	86.90	87.00	87.00	-2.40	1	1225
10:00:16	86.90	87.00	87.00	-2.40	7	1224
09:59:42	87.00	87.10	87.00	-2.40	1	1217
09:59:25	87.00	87.10	87.00	-2.40	7	1216
09:57:48	87.00	87.10	87.00	-2.40	1	1209
09:57:44	87.00	87.10	87.00	-2.40	1	1208
09:57:30	87.00	87.10	87.00	-2.40	1	1207
09:57:11	86.90	87.00	87.00	-2.40	4	1206
09:57:11	87.10	87.30	87.00	-2.40	15	1202
09:57:11	87.10	87.30	87.10	-2.30	1	1187
09:56:26	87.00	87.10	87.10	-2.30	1	1186
09:56:14	87.00	87.10	87.10	-2.30	1	1185
09:56:14	87.10	87.30	87.10	-2.30	3	1184
09:54:29	87.20	87.40	87.20	-2.20	4	1181
09:54:26	87.30	87.40	87.30	-2.10	1	1177
09:54:09	87.30	87.40	87.30	-2.10	1	1176
09:54:01	87.30	87.40	87.30	-2.10	1	1175
09:53:33	87.20	87.30	87.30	-2.10	2	1174
09:53:09	87.20	87.30	87.30	-2.10	2	1172
09:53:04	87.20	87.30	87.20	-2.20	1	1170
09:51:15	87.20	87.40	87.40	-2.00	1	1169
09:50:12	87.30	87.40	87.30	-2.10	2	1168
09:49:13	87.30	87.40	87.40	-2.00	2	1166
09:47:47	87.30	87.40	87.30	-2.10	1	1164
09:46:53	87.40	87.60	87.30	-2.10	1	1163
09:46:53	87.40	87.60	87.40	-2.00	1	1162
09:46:32	87.50	87.60	87.50	-1.90	2	1161
09:43:58	87.60	87.70	87.70	-1.70	1	1159
09:43:52	87.60	87.70	87.70	-1.70	1	1158
09:43:47	87.60	87.70	87.70	-1.70	2	1157
09:43:39	87.60	87.70	87.70	-1.70	1	1155
09:43:10	87.50	87.60	87.60	-1.80	1	1154
09:43:00	87.40	87.60	87.60	-1.80	4	1153
09:42:26	87.30	87.50	87.50	-1.90	5	1149
09:42:25	87.20	87.40	87.40	-2.00	4	1144
09:42:25	87.20	87.30	87.30	-2.10	5	1140
09:42:06	87.20	87.40	87.20	-2.20	1	1135
09:41:49	87.20	87.30	87.30	-2.10	5	1134
09:40:24	87.00	87.20	87.20	-2.20	1	1129
09:40:23	87.00	87.20	87.20	-2.20	1	1128
09:40:23	87.00	87.20	87.20	-2.20	1	1127
09:40:17	87.00	87.30	87.00	-2.40	1	1126
09:40:11	87.00	87.30	87.00	-2.40	3	1125
09:40:10	87.10	87.30	87.10	-2.30	2	1122
09:40:09	87.20	87.40	87.20	-2.20	3	1120
09:40:08	87.20	87.40	87.20	-2.20	3	1117
09:40:07	87.30	87.40	87.30	-2.10	1	1114
09:40:01	87.30	87.40	87.30	-2.10	1	1113
09:39:13	87.30	87.50	87.30	-2.10	1	1112
09:39:04	87.30	87.60	87.30	-2.10	1	1111
09:38:54	87.20	87.30	87.30	-2.10	3	1110
09:38:41	87.10	87.30	87.00	-2.40	4	1107
09:38:41	87.10	87.30	87.10	-2.30	6	1103
09:38:25	87.10	87.20	87.20	-2.20	3	1097
09:38:16	87.10	87.20	87.10	-2.30	1	1094
09:37:59	87.10	87.30	87.10	-2.30	1	1093
09:37:58	87.10	87.40	87.10	-2.30	3	1092
09:37:57	87.20	87.40	87.20	-2.20	1	1089
09:37:56	87.20	87.40	87.20	-2.20	3	1088
09:37:39	87.20	87.30	87.30	-2.10	1	1085
09:37:18	87.30	87.40	87.30	-2.10	1	1084
09:37:18	87.10	87.30	87.30	-2.10	2	1083
09:37:09	87.10	87.20	87.20	-2.20	5	1081
09:36:25	87.10	87.40	87.10	-2.30	1	1076
09:36:23	87.10	87.60	87.10	-2.30	2	1075
09:35:31	87.00	87.30	87.00	-2.40	1	1073
09:35:26	87.10	87.30	87.10	-2.30	1	1072
09:35:26	87.00	87.30	87.00	-2.40	1	1071
09:35:25	86.90	87.20	87.20	-2.20	6	1070
09:35:15	87.10	87.40	87.10	-2.30	2	1064
09:35:14	87.10	87.40	87.10	-2.30	1	1062
09:35:13	87.20	87.50	87.20	-2.20	3	1061
09:35:12	87.10	87.30	87.30	-2.10	2	1058
09:35:10	87.00	87.10	87.10	-2.30	8	1056
09:35:10	87.00	87.10	87.10	-2.30	3	1048
09:35:10	86.90	87.10	87.10	-2.30	6	1045
09:35:10	86.90	87.10	87.10	-2.30	3	1039
09:35:10	86.80	87.00	87.00	-2.40	3	1036
09:35:03	86.70	87.00	86.70	-2.70	1	1033
09:35:03	86.70	87.00	86.70	-2.70	3	1032
09:35:03	86.70	87.00	86.70	-2.70	3	1029
09:35:02	86.70	86.90	86.90	-2.50	3	1026
09:34:54	86.60	86.70	86.70	-2.70	1	1023
09:34:53	86.60	86.80	86.80	-2.60	1	1022
09:34:50	86.60	86.80	86.60	-2.80	3	1021
09:34:50	86.60	86.80	86.80	-2.60	2	1018
09:34:50	86.60	86.90	86.60	-2.80	2	1016
09:34:49	86.70	86.90	86.70	-2.70	1	1014
09:34:48	86.70	86.90	86.70	-2.70	3	1013
09:34:47	86.70	86.90	86.70	-2.70	3	1010
09:34:47	86.80	86.90	86.80	-2.60	1	1007
09:34:47	86.80	86.90	86.90	-2.50	2	1006
09:34:46	86.80	86.90	86.80	-2.60	1	1004
09:34:46	86.80	86.90	86.80	-2.60	1	1003
09:34:46	86.80	86.90	86.80	-2.60	3	1002
09:34:45	86.80	86.90	86.80	-2.60	3	999
09:34:44	86.80	86.90	86.80	-2.60	1	996
09:34:44	86.80	86.90	86.80	-2.60	3	995
09:34:43	86.80	86.90	86.80	-2.60	3	992
09:34:42	86.80	86.90	86.80	-2.60	1	989
09:34:42	86.80	87.00	86.80	-2.60	1	988
09:34:42	86.80	87.00	86.80	-2.60	1	987
09:34:42	86.90	87.00	86.90	-2.50	1	986
09:34:42	87.00	87.10	87.00	-2.40	7	985
09:34:42	87.00	87.10	87.00	-2.40	3	978
09:34:41	87.00	87.10	87.00	-2.40	2	975
09:34:41	87.00	87.10	87.00	-2.40	1	973
09:34:41	87.00	87.10	87.00	-2.40	3	972
09:34:41	87.00	87.10	87.10	-2.30	2	969
09:34:40	87.00	87.10	87.00	-2.40	1	967
09:34:40	87.00	87.10	87.00	-2.40	3	966
09:34:31	87.00	87.10	87.00	-2.40	1	963
09:34:31	87.00	87.10	87.00	-2.40	1	962
09:34:31	87.00	87.10	87.00	-2.40	5	961
09:34:23	87.00	87.10	87.00	-2.40	1	956
09:34:23	87.00	87.10	87.00	-2.40	2	955
09:34:23	87.10	87.20	87.10	-2.30	13	953
09:34:14	87.10	87.30	87.10	-2.30	1	940
09:34:14	87.20	87.30	87.20	-2.20	1	939
09:34:14	87.20	87.30	87.20	-2.20	4	938
09:33:51	87.20	87.30	87.20	-2.20	1	934
09:33:44	87.20	87.40	87.20	-2.20	1	933
09:33:44	87.20	87.40	87.20	-2.20	4	932
09:33:22	87.30	87.40	87.20	-2.20	1	928
09:33:22	87.30	87.40	87.30	-2.10	1	927
09:33:22	87.30	87.50	87.30	-2.10	9	926
09:33:19	87.30	87.50	87.30	-2.10	1	917
09:33:16	87.30	87.50	87.30	-2.10	1	916
09:33:04	87.30	87.50	87.30	-2.10	1	915
09:33:04	87.30	87.50	87.30	-2.10	3	914
09:32:51	87.40	87.50	87.40	-2.00	1	911
09:32:33	87.40	87.50	87.40	-2.00	1	910
09:32:04	87.40	87.50	87.40	-2.00	2	909
09:31:35	87.40	87.50	87.40	-2.00	2	907
09:31:18	87.40	87.50	87.40	-2.00	1	905
09:31:11	87.40	87.50	87.40	-2.00	1	904
09:31:09	87.40	87.50	87.40	-2.00	1	903
09:30:54	87.40	87.60	87.40	-2.00	5	902
09:30:39	87.40	87.60	87.40	-2.00	1	897
09:29:46	87.40	87.60	87.40	-2.00	1	896
09:28:47	87.40	87.50	87.50	-1.90	2	895
09:28:44	87.40	87.60	87.40	-2.00	1	893
09:28:44	87.40	87.50	87.50	-1.90	1	892
09:28:32	87.40	87.50	87.50	-1.90	1	891
09:28:10	87.40	87.50	87.50	-1.90	1	890
09:28:01	87.40	87.50	87.50	-1.90	1	889
09:27:58	87.50	87.60	87.50	-1.90	1	888
09:27:58	87.50	87.60	87.50	-1.90	1	887
09:27:53	87.50	87.60	87.50	-1.90	1	886
09:27:50	87.50	87.60	87.50	-1.90	5	885
09:27:43	87.50	87.60	87.60	-1.80	5	880
09:27:20	87.50	87.60	87.60	-1.80	5	875
09:27:16	87.40	87.50	87.50	-1.90	2	870
09:27:12	87.40	87.50	87.50	-1.90	6	868
09:27:12	87.40	87.50	87.50	-1.90	1	862
09:27:04	87.40	87.50	87.50	-1.90	3	861
09:27:04	87.40	87.50	87.50	-1.90	1	858
09:26:36	87.40	87.50	87.50	-1.90	2	857
09:26:19	87.50	87.60	87.50	-1.90	1	855
09:26:19	87.50	87.60	87.60	-1.80	3	854
09:26:10	87.50	87.60	87.60	-1.80	1	851
09:25:33	87.40	87.50	87.50	-1.90	1	850
09:24:20	87.40	87.50	87.40	-2.00	2	849
09:24:20	87.40	87.60	87.40	-2.00	2	847
09:24:20	87.50	87.60	87.50	-1.90	2	845
09:24:20	87.60	87.70	87.60	-1.80	1	843
09:24:00	87.50	87.60	87.60	-1.80	2	842
09:24:00	87.40	87.60	87.60	-1.80	2	840
09:23:51	87.40	87.50	87.50	-1.90	6	838
09:22:28	87.40	87.50	87.40	-2.00	1	832
09:22:24	87.40	87.50	87.40	-2.00	1	831
09:22:02	87.30	87.40	87.40	-2.00	2	830
09:21:57	87.30	87.40	87.30	-2.10	1	828
09:21:12	87.30	87.50	87.30	-2.10	1	827
09:21:11	87.30	87.50	87.30	-2.10	2	826
09:21:10	87.40	87.50	87.40	-2.00	1	824
09:21:10	87.40	87.60	87.40	-2.00	3	823
09:20:33	87.40	87.60	87.60	-1.80	5	820
09:20:11	87.40	87.70	87.40	-2.00	1	815
09:20:11	87.40	87.50	87.50	-1.90	4	814
09:20:00	87.40	87.50	87.40	-2.00	1	810
09:19:56	87.40	87.50	87.40	-2.00	1	809
09:19:30	87.40	87.50	87.40	-2.00	1	808
09:19:10	87.40	87.50	87.40	-2.00	1	807
09:19:06	87.40	87.50	87.40	-2.00	1	806
09:19:06	87.50	87.60	87.50	-1.90	1	805
09:19:06	87.50	87.60	87.50	-1.90	5	804
09:18:17	87.70	87.80	87.70	-1.70	3	799
09:18:14	87.70	87.80	87.70	-1.70	1	796
09:17:48	87.70	87.80	87.70	-1.70	1	795
09:17:47	87.50	87.70	87.70	-1.70	3	794
09:17:32	87.50	87.60	87.70	-1.70	1	791
09:17:32	87.50	87.60	87.60	-1.80	4	790
09:17:18	87.50	87.60	87.50	-1.90	3	786
09:17:17	87.50	87.60	87.60	-1.80	1	783
09:17:05	87.50	87.60	87.60	-1.80	1	782
09:16:30	87.40	87.60	87.60	-1.80	1	781
09:16:26	87.50	87.60	87.50	-1.90	1	780
09:16:26	87.50	87.60	87.50	-1.90	2	779
09:16:21	87.40	87.50	87.50	-1.90	1	777
09:16:18	87.40	87.50	87.50	-1.90	2	776
09:16:16	87.40	87.50	87.50	-1.90	3	774
09:16:13	87.40	87.50	87.50	-1.90	3	771
09:15:41	87.40	87.50	87.50	-1.90	1	768
09:15:33	87.30	87.40	87.40	-2.00	1	767
09:15:12	87.40	87.60	87.40	-2.00	1	766
09:15:12	87.50	87.60	87.50	-1.90	5	765
09:15:12	87.50	87.60	87.50	-1.90	5	760
09:15:12	87.50	87.60	87.60	-1.80	2	755
09:14:57	87.50	87.60	87.50	-1.90	2	753
09:14:56	87.50	87.60	87.50	-1.90	1	751
09:14:49	87.50	87.60	87.50	-1.90	1	750
09:14:35	87.40	87.50	87.50	-1.90	1	749
09:14:34	87.30	87.50	87.50	-1.90	1	748
09:14:31	87.30	87.50	87.30	-2.10	1	747
09:14:22	87.20	87.30	87.30	-2.10	2	746
09:14:22	87.20	87.30	87.30	-2.10	3	744
09:14:18	87.20	87.30	87.20	-2.20	1	741
09:14:01	87.10	87.30	87.10	-2.30	1	740
09:14:01	87.10	87.20	87.20	-2.20	2	739
09:13:49	87.00	87.20	87.20	-2.20	1	737
09:13:37	87.00	87.20	87.20	-2.20	1	736
09:13:32	87.00	87.20	87.00	-2.40	1	735
09:13:32	87.10	87.20	87.10	-2.30	4	734
09:13:25	87.20	87.30	87.20	-2.20	3	730
09:13:21	87.20	87.30	87.20	-2.20	1	727
09:13:21	87.20	87.30	87.20	-2.20	1	726
09:13:21	87.20	87.30	87.20	-2.20	2	725
09:13:21	87.30	87.40	87.30	-2.10	5	723
09:13:21	87.30	87.40	87.30	-2.10	2	718
09:13:21	87.30	87.50	87.30	-2.10	4	716
09:12:59	87.20	87.30	87.30	-2.10	1	712
09:12:50	87.20	87.30	87.30	-2.10	1	711
09:12:24	87.20	87.40	87.20	-2.20	1	710
09:12:23	87.30	87.40	87.30	-2.10	2	709
09:12:23	87.20	87.30	87.30	-2.10	1	707
09:12:12	87.30	87.40	87.30	-2.10	1	706
09:12:10	87.20	87.30	87.30	-2.10	1	705
09:12:08	87.20	87.30	87.30	-2.10	2	704
09:12:07	87.30	87.40	87.30	-2.10	1	702
09:12:07	87.20	87.30	87.30	-2.10	4	701
09:12:04	87.20	87.30	87.30	-2.10	1	697
09:12:03	87.20	87.30	87.30	-2.10	1	696
09:12:01	87.20	87.30	87.30	-2.10	1	695
09:11:55	87.20	87.30	87.30	-2.10	1	694
09:11:51	87.10	87.20	87.20	-2.20	1	693
09:11:50	87.20	87.30	87.20	-2.20	1	692
09:11:50	87.10	87.20	87.20	-2.20	1	691
09:11:48	87.10	87.20	87.20	-2.20	1	690
09:11:40	87.10	87.20	87.20	-2.20	1	689
09:11:37	87.10	87.20	87.20	-2.20	1	688
09:11:30	87.10	87.20	87.20	-2.20	1	687
09:11:27	87.00	87.10	87.10	-2.30	1	686
09:11:25	87.00	87.10	87.10	-2.30	1	685
09:11:19	87.00	87.10	87.10	-2.30	1	684
09:11:16	86.90	87.10	87.10	-2.30	1	683
09:11:10	86.90	87.00	87.00	-2.40	2	682
09:10:34	86.90	87.00	86.90	-2.50	1	680
09:10:34	86.90	87.10	87.10	-2.30	1	679
09:10:33	86.80	86.90	86.90	-2.50	1	678
09:10:33	86.70	86.80	86.80	-2.60	2	677
09:10:29	86.70	86.80	86.70	-2.70	1	675
09:10:29	86.70	86.80	86.70	-2.70	1	674
09:10:28	86.70	86.80	86.70	-2.70	1	673
09:10:27	86.70	86.80	86.80	-2.60	1	672
09:10:25	86.70	86.80	86.70	-2.70	1	671
09:10:24	86.80	86.90	86.80	-2.60	1	670
09:10:24	86.80	86.90	86.80	-2.60	1	669
09:10:21	86.80	87.00	86.80	-2.60	1	668
09:10:21	86.80	87.10	86.80	-2.60	3	667
09:10:10	86.80	87.10	86.80	-2.60	1	664
09:10:10	86.90	87.10	86.90	-2.50	6	663
09:10:10	87.00	87.10	87.00	-2.40	5	657
09:10:10	87.00	87.10	87.10	-2.30	1	652
09:09:57	87.00	87.10	87.00	-2.40	1	651
09:09:57	87.00	87.10	87.00	-2.40	1	650
09:09:57	86.90	87.10	86.90	-2.50	2	649
09:09:57	86.90	87.00	87.00	-2.40	1	647
09:09:57	86.90	87.00	87.00	-2.40	1	646
09:09:57	86.90	87.00	87.00	-2.40	3	645
09:09:52	86.80	87.00	86.80	-2.60	1	642
09:09:51	86.80	87.00	86.80	-2.60	1	641
09:09:51	86.80	86.90	86.90	-2.50	2	640
09:09:51	86.80	86.90	86.90	-2.50	1	638
09:09:50	86.80	86.90	86.80	-2.60	2	637
09:09:45	86.90	87.00	86.90	-2.50	2	635
09:09:37	86.80	87.00	86.80	-2.60	1	633
09:09:14	86.80	87.00	86.80	-2.60	1	632
09:09:09	86.70	86.80	86.80	-2.60	1	631
09:09:09	86.60	86.80	86.80	-2.60	1	630
09:09:09	86.60	86.70	86.70	-2.70	1	629
09:09:06	86.50	86.60	86.60	-2.80	1	628
09:09:05	86.60	86.70	86.60	-2.80	4	627
09:09:02	86.60	86.70	86.60	-2.80	3	623
09:08:38	86.50	86.80	86.50	-2.90	1	620
09:08:32	86.50	86.80	86.80	-2.60	1	619
09:08:30	86.50	86.60	86.80	-2.60	2	618
09:08:30	86.50	86.60	86.70	-2.70	2	616
09:08:30	86.50	86.60	86.60	-2.80	1	614
09:08:27	86.70	86.80	86.60	-2.80	17	613
09:08:27	86.70	86.80	86.70	-2.70	7	596
09:08:25	86.70	86.90	86.70	-2.70	1	589
09:08:20	86.80	86.90	86.80	-2.60	1	588
09:08:18	86.80	86.90	86.80	-2.60	1	587
09:08:17	86.80	87.00	86.80	-2.60	5	586
09:08:14	86.80	87.00	86.80	-2.60	1	581
09:08:11	86.80	86.90	86.90	-2.50	1	580
09:08:08	86.80	86.90	86.80	-2.60	3	579
09:08:08	86.90	87.00	86.90	-2.50	7	576
09:08:03	86.90	87.00	87.00	-2.40	1	569
09:08:00	87.00	87.10	87.00	-2.40	1	568
09:07:58	86.90	87.00	87.00	-2.40	1	567
09:07:51	87.00	87.10	87.00	-2.40	3	566
09:07:51	87.00	87.10	87.00	-2.40	2	563
09:07:49	87.00	87.10	87.10	-2.30	1	561
09:07:17	87.10	87.30	87.10	-2.30	2	560
09:07:01	86.80	87.00	87.20	-2.20	2	558
09:07:01	86.80	87.00	87.10	-2.30	4	556
09:07:01	86.80	87.00	87.00	-2.40	4	552
09:06:57	86.80	86.90	86.90	-2.50	1	548
09:06:54	86.90	87.00	86.90	-2.50	5	547
09:06:52	87.00	87.10	87.00	-2.40	1	542
09:06:52	86.90	87.00	87.10	-2.30	1	541
09:06:52	86.90	87.00	87.00	-2.40	1	540
09:06:46	86.90	87.00	86.90	-2.50	2	539
09:06:38	87.00	87.20	87.00	-2.40	14	537
09:06:38	87.00	87.20	87.00	-2.40	1	523
09:06:38	87.00	87.20	87.00	-2.40	7	522
09:06:38	87.00	87.20	87.00	-2.40	2	515
09:06:38	87.10	87.30	87.10	-2.30	13	513
09:06:38	87.20	87.30	87.20	-2.20	4	500
09:06:37	87.10	87.20	87.20	-2.20	1	496
09:06:07	87.10	87.40	87.10	-2.30	6	495
09:06:07	87.20	87.40	87.20	-2.20	2	489
09:06:07	87.10	87.30	87.30	-2.10	1	487
09:06:07	87.00	87.20	87.30	-2.10	6	486
09:06:07	87.00	87.20	87.20	-2.20	4	480
09:06:07	87.00	87.20	87.00	-2.40	1	476
09:06:05	87.00	87.20	87.00	-2.40	1	475
09:06:03	87.00	87.30	87.00	-2.40	2	474
09:06:01	87.00	87.10	87.10	-2.30	1	472
09:06:01	87.00	87.10	87.10	-2.30	1	471
09:05:57	87.00	87.10	87.00	-2.40	1	470
09:05:57	87.00	87.10	87.00	-2.40	1	469
09:05:55	87.10	87.30	87.10	-2.30	16	468
09:05:53	87.10	87.30	87.30	-2.10	1	452
09:05:44	87.10	87.40	87.10	-2.30	1	451
09:05:44	87.10	87.20	87.20	-2.20	1	450
09:05:44	87.00	87.10	87.10	-2.30	3	449
09:05:41	87.10	87.20	87.10	-2.30	2	446
09:05:39	87.10	87.20	87.10	-2.30	2	444
09:05:38	87.00	87.10	87.10	-2.30	2	442
09:05:36	87.00	87.10	87.10	-2.30	1	440
09:05:35	87.20	87.30	87.20	-2.20	2	439
09:05:35	87.00	87.10	87.20	-2.20	2	437
09:05:35	87.00	87.10	87.10	-2.30	1	435
09:05:32	87.00	87.10	87.10	-2.30	1	434
09:05:29	87.10	87.20	87.10	-2.30	1	433
09:05:28	87.10	87.20	87.10	-2.30	1	432
09:05:28	87.00	87.10	87.10	-2.30	1	431
09:05:27	87.00	87.20	87.00	-2.40	2	430
09:05:20	87.00	87.20	87.20	-2.20	1	428
09:05:20	87.20	87.30	87.20	-2.20	1	427
09:05:19	87.00	87.10	87.10	-2.30	1	426
09:05:19	87.00	87.10	87.10	-2.30	1	425
09:05:18	87.00	87.10	87.10	-2.30	2	424
09:05:15	87.10	87.20	87.10	-2.30	3	422
09:05:15	87.10	87.30	87.10	-2.30	1	419
09:05:15	87.10	87.30	87.10	-2.30	3	418
09:05:15	87.20	87.30	87.20	-2.20	1	415
09:05:13	87.20	87.30	87.20	-2.20	1	414
09:05:02	87.10	87.20	87.20	-2.20	1	413
09:05:01	87.10	87.20	87.20	-2.20	3	412
09:04:49	87.10	87.20	87.10	-2.30	2	409
09:04:43	87.10	87.20	87.10	-2.30	1	407
09:04:41	87.10	87.20	87.10	-2.30	1	406
09:04:33	87.10	87.20	87.10	-2.30	1	405
09:04:33	87.10	87.20	87.20	-2.20	1	404
09:04:28	87.10	87.30	87.10	-2.30	1	403
09:04:24	87.00	87.40	87.00	-2.40	1	402
09:04:23	87.00	87.10	87.10	-2.30	3	401
09:04:19	86.90	87.10	86.90	-2.50	1	398
09:04:16	86.80	87.00	87.00	-2.40	2	397
09:04:15	87.00	87.10	87.00	-2.40	1	395
09:04:15	87.00	87.10	87.00	-2.40	5	394
09:04:13	87.00	87.10	87.00	-2.40	14	389
09:04:07	87.00	87.10	87.00	-2.40	2	375
09:04:06	87.00	87.10	87.00	-2.40	1	373
09:04:02	87.00	87.10	87.00	-2.40	1	372
09:04:01	87.00	87.10	87.00	-2.40	1	371
09:03:56	87.00	87.10	87.00	-2.40	6	370
09:03:52	87.00	87.10	87.10	-2.30	1	364
09:03:44	87.00	87.10	87.10	-2.30	1	363
09:03:44	87.00	87.10	87.00	-2.40	2	362
09:03:44	87.30	87.50	87.10	-2.30	17	360
09:03:44	87.30	87.50	87.20	-2.20	2	343
09:03:44	87.30	87.50	87.30	-2.10	1	341
09:03:43	87.30	87.50	87.30	-2.10	1	340
09:03:41	87.20	87.40	87.20	-2.20	2	339
09:03:41	87.30	87.50	87.20	-2.20	15	337
09:03:41	87.30	87.50	87.30	-2.10	2	322
09:03:40	87.30	87.50	87.30	-2.10	1	320
09:03:36	87.40	87.50	87.40	-2.00	2	319
09:03:31	87.40	87.50	87.40	-2.00	4	317
09:03:28	87.40	87.50	87.50	-1.90	1	313
09:03:28	87.40	87.50	87.40	-2.00	2	312
09:03:27	87.40	87.50	87.50	-1.90	1	310
09:03:23	87.40	87.50	87.50	-1.90	1	309
09:03:22	87.40	87.50	87.50	-1.90	1	308
09:03:21	87.40	87.50	87.50	-1.90	1	307
09:03:20	87.40	87.50	87.50	-1.90	1	306
09:03:15	87.40	87.50	87.50	-1.90	4	305
09:03:15	87.40	87.50	87.50	-1.90	1	301
09:03:10	87.50	87.60	87.50	-1.90	2	300
09:03:10	87.50	87.60	87.60	-1.80	1	298
09:03:09	87.50	87.60	87.60	-1.80	1	297
09:03:04	87.40	87.60	87.60	-1.80	5	296
09:03:01	87.40	87.60	87.60	-1.80	1	291
09:03:00	87.40	87.60	87.60	-1.80	5	290
09:02:59	87.50	87.60	87.50	-1.90	1	285
09:02:59	87.50	87.60	87.50	-1.90	5	284
09:02:59	87.60	87.70	87.60	-1.80	1	279
09:02:57	87.60	87.70	87.60	-1.80	1	278
09:02:52	87.50	87.70	87.50	-1.90	1	277
09:02:51	87.60	87.70	87.60	-1.80	1	276
09:02:49	87.50	87.60	87.60	-1.80	2	275
09:02:44	87.50	87.60	87.60	-1.80	1	273
09:02:43	87.60	87.80	87.60	-1.80	2	272
09:02:39	87.70	87.80	87.70	-1.70	2	270
09:02:36	87.70	87.80	87.70	-1.70	1	268
09:02:29	87.60	88.00	87.60	-1.80	8	267
09:02:22	87.80	88.00	87.80	-1.60	1	259
09:02:22	87.80	88.00	87.80	-1.60	24	258
09:02:22	87.80	88.10	87.80	-1.60	5	234
09:02:20	87.90	88.10	87.90	-1.50	2	229
09:02:20	87.90	88.10	87.90	-1.50	1	227
09:02:20	87.90	88.10	87.90	-1.50	1	226
09:02:20	87.90	88.10	87.90	-1.50	4	225
09:02:20	88.00	88.20	88.00	-1.40	22	221
09:02:20	88.00	88.30	88.00	-1.40	6	199
09:02:18	88.20	88.40	88.20	-1.20	1	193
09:02:14	88.20	88.50	88.00	-1.40	10	192
09:02:14	88.20	88.50	88.10	-1.30	20	182
09:02:14	88.20	88.50	88.20	-1.20	7	162
09:02:12	88.20	88.30	88.30	-1.10	8	155
09:02:12	88.20	88.30	88.30	-1.10	5	147
09:02:12	88.10	88.20	88.20	-1.20	5	142
09:02:01	88.20	88.30	88.20	-1.20	2	137
09:02:00	88.20	88.30	88.20	-1.20	1	135
09:01:52	88.10	88.30	88.10	-1.30	1	134
09:01:52	88.10	88.30	88.30	-1.10	2	133
09:01:51	88.10	88.30	88.30	-1.10	1	131
09:01:50	88.10	88.30	88.10	-1.30	5	130
09:01:49	88.10	88.30	88.30	-1.10	2	125
09:01:34	88.20	88.30	88.10	-1.30	2	123
09:01:34	88.20	88.30	88.20	-1.20	3	121
09:01:33	88.20	88.30	88.20	-1.20	1	118
09:01:33	88.20	88.30	88.30	-1.10	5	117
09:01:29	88.30	88.40	88.30	-1.10	1	112
09:01:28	88.30	88.40	88.30	-1.10	10	111
09:01:23	88.30	88.40	88.20	-1.20	6	101
09:01:23	88.30	88.40	88.30	-1.10	4	95
09:01:14	88.30	88.40	88.30	-1.10	2	91
09:01:14	88.30	88.40	88.30	-1.10	1	89
09:01:11	88.30	88.40	88.30	-1.10	1	88
09:01:08	88.30	88.50	88.30	-1.10	1	87
09:01:07	88.30	88.50	88.30	-1.10	1	86
09:01:02	88.30	88.50	88.50	-0.90	1	85
09:00:50	88.30	88.50	88.30	-1.10	1	84
09:00:31	88.60	88.70	88.60	-0.80	3	83
09:00:31	88.60	88.70	88.60	-0.80	4	80
09:00:31	88.60	88.70	88.60	-0.80	2	76
09:00:31	88.60	88.70	88.60	-0.80	2	74
09:00:30	88.30	88.70	88.30	-1.10	4	72
09:00:30	88.40	88.70	88.40	-1.00	9	68
09:00:30	88.50	88.80	88.50	-0.90	5	59
09:00:30	88.60	88.80	88.60	-0.80	3	54
09:00:30	88.70	88.80	88.70	-0.70	3	51
09:00:26	88.80	89.00	88.80	-0.60	1	48
09:00:13	88.80	89.10	88.80	-0.60	10	47
09:00:13	88.80	89.00	89.00	-0.40	5	37
09:00:08	--	--	88.80	-0.60	32	32

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 5000點虛擬點數卡

Apple iPhone 16 Pro (256G)

麥當勞薯條(中)即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【光合果物】台灣新鮮大湖草莓買1送1 大果(20-24顆裝/共2盒)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

PChome 購物儲值6,000元

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值10, 000元

MyCard 2000點虛擬點數卡

Apple iPhone 16 (128G)

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	83784.49	-183.92	-0.22%
以太幣ETH	1909.26	-0.27	-0.01%
瑞波幣XRP	2.32	-0.04	-1.55%
比特幣現金BCH	331.73	1.37	0.42%
萊特幣LTC	90.49	-0.84	-0.92%
卡達幣ADA	0.706186	-0.03	-4.35%
波場幣TRX	0.215496	-0.01	-3.14%
恆星幣XLM	0.267809	-0.01	-3.10%

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。