最新【台股盤中】台股重挫逾1600點摜破47000點　權值股疲弱熱門玉晶光私募引資3M逾48億元　共同衝刺光通訊布局

更新報價

揚明光 (3504) 光電業上市中強光電集團

80.30 ▼-1.70 -2.07% 1.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	1,852	80.20	4	80.60	1	80.10	83.00	79.00	82.00

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	80.20	80.60	80.30	-1.70	5	1852
13:30:00	80.00	80.30	80.30	-1.70	124	1847
13:24:55	80.70	80.80	80.80	-1.20	1	1723
13:24:33	80.80	80.90	80.70	-1.30	2	1722
13:24:33	80.80	80.90	80.80	-1.20	1	1720
13:24:20	80.80	80.90	80.90	-1.10	1	1719
13:24:20	80.80	80.90	80.80	-1.20	1	1718
13:24:09	80.80	80.90	80.90	-1.10	1	1717
13:24:05	80.80	80.90	80.90	-1.10	1	1716
13:23:41	80.80	80.90	80.90	-1.10	1	1715
13:23:25	80.80	80.90	80.90	-1.10	1	1714
13:23:22	80.80	80.90	80.80	-1.20	3	1713
13:23:21	80.80	80.90	80.90	-1.10	2	1710
13:23:01	80.80	80.90	80.90	-1.10	1	1708
13:23:00	80.80	80.90	80.90	-1.10	1	1707
13:22:53	80.80	80.90	80.90	-1.10	1	1706
13:22:52	80.80	80.90	80.90	-1.10	1	1705
13:22:52	80.80	80.90	80.90	-1.10	1	1704
13:22:52	80.80	80.90	80.90	-1.10	1	1703
13:22:42	80.80	80.90	80.80	-1.20	1	1702
13:22:36	80.80	80.90	80.90	-1.10	1	1701
13:22:35	80.80	80.90	80.80	-1.20	10	1700
13:22:33	80.80	80.90	80.80	-1.20	1	1690
13:22:23	80.80	80.90	80.80	-1.20	1	1689
13:22:21	80.80	80.90	80.80	-1.20	5	1688
13:22:17	80.80	80.90	80.80	-1.20	15	1683
13:22:12	80.80	80.90	80.90	-1.10	1	1668
13:22:12	80.80	80.90	80.80	-1.20	20	1667
13:22:07	80.80	80.90	80.90	-1.10	1	1647
13:22:07	80.80	80.90	80.80	-1.20	1	1646
13:21:57	80.80	80.90	80.80	-1.20	3	1645
13:21:45	80.80	80.90	80.80	-1.20	3	1642
13:21:30	80.80	80.90	80.90	-1.10	1	1639
13:21:29	80.80	80.90	80.80	-1.20	11	1638
13:21:18	80.80	80.90	80.80	-1.20	1	1627
13:21:16	80.80	80.90	80.80	-1.20	1	1626
13:21:11	80.80	80.90	80.80	-1.20	1	1625
13:20:43	80.80	80.90	80.90	-1.10	1	1624
13:20:34	80.80	80.90	80.90	-1.10	1	1623
13:20:16	80.90	81.00	80.90	-1.10	1	1622
13:19:50	81.00	81.10	81.00	-1.00	1	1621
13:19:44	81.00	81.10	81.00	-1.00	1	1620
13:19:41	81.00	81.10	81.00	-1.00	1	1619
13:19:40	81.00	81.10	81.00	-1.00	1	1618
13:19:11	81.20	81.30	81.20	-0.80	2	1617
13:19:05	81.30	81.40	81.30	-0.70	1	1615
13:19:00	81.30	81.40	81.30	-0.70	1	1614
13:18:34	81.30	81.40	81.30	-0.70	1	1613
13:16:51	81.30	81.40	81.40	-0.60	1	1612
13:16:45	81.30	81.40	81.40	-0.60	1	1611
13:16:26	81.30	81.40	81.40	-0.60	1	1610
13:16:16	81.30	81.40	81.40	-0.60	2	1609
13:16:14	81.30	81.40	81.40	-0.60	1	1607
13:16:10	81.30	81.40	81.40	-0.60	1	1606
13:15:42	81.30	81.40	81.40	-0.60	1	1605
13:15:33	81.30	81.40	81.30	-0.70	1	1604
13:15:27	81.30	81.40	81.30	-0.70	2	1603
13:14:57	81.30	81.40	81.30	-0.70	1	1601
13:14:43	81.30	81.40	81.30	-0.70	1	1600
13:14:08	81.30	81.40	81.30	-0.70	15	1599
13:14:06	81.30	81.40	81.30	-0.70	10	1584
13:13:40	81.30	81.40	81.30	-0.70	1	1574
13:13:34	81.30	81.40	81.30	-0.70	1	1573
13:13:26	81.40	81.50	81.40	-0.60	1	1572
13:13:22	81.40	81.50	81.40	-0.60	1	1571
13:13:00	81.40	81.50	81.40	-0.60	2	1570
13:12:52	81.40	81.50	81.40	-0.60	1	1568
13:12:42	81.50	81.60	81.50	-0.50	2	1567
13:12:27	81.50	81.60	81.50	-0.50	1	1565
13:12:22	81.50	81.60	81.50	-0.50	1	1564
13:12:17	81.50	81.60	81.50	-0.50	3	1563
13:10:22	81.60	81.70	81.60	-0.40	2	1560
13:09:19	81.60	81.70	81.70	-0.30	1	1558
13:09:19	81.50	81.60	81.60	-0.40	15	1557
13:08:36	81.50	81.60	81.50	-0.50	2	1542
13:08:24	81.50	81.60	81.50	-0.50	1	1540
13:07:11	81.60	81.90	81.60	-0.40	1	1539
13:07:03	81.60	81.90	81.60	-0.40	1	1538
13:06:33	81.60	81.70	81.60	-0.40	1	1537
13:05:39	81.70	81.90	81.70	-0.30	2	1536
13:05:31	81.60	81.90	81.90	-0.10	3	1534
13:05:03	81.60	81.70	81.70	-0.30	1	1531
13:04:30	81.60	81.70	81.70	-0.30	5	1530
13:04:30	81.50	81.60	81.60	-0.40	11	1525
13:04:15	81.40	81.50	81.50	-0.50	5	1514
13:04:15	81.40	81.50	81.50	-0.50	1	1509
13:04:15	81.50	81.60	81.50	-0.50	4	1508
13:03:53	81.30	81.50	81.50	-0.50	1	1504
13:03:32	81.50	81.60	81.40	-0.60	1	1503
13:03:32	81.50	81.60	81.50	-0.50	2	1502
13:03:04	81.50	81.70	81.50	-0.50	3	1500
13:02:44	81.60	81.80	81.60	-0.40	5	1497
13:01:31	81.60	81.80	81.60	-0.40	1	1492
13:00:30	81.60	81.90	81.90	-0.10	1	1491
12:59:32	81.60	81.90	81.90	-0.10	1	1490
12:57:21	81.70	82.00	82.00	0	1	1489
12:57:17	81.60	81.90	81.90	-0.10	1	1488
12:55:32	81.60	81.70	81.70	-0.30	1	1487
12:54:47	81.60	81.70	81.70	-0.30	1	1486
12:54:09	81.60	81.70	81.70	-0.30	1	1485
12:53:25	81.60	81.70	81.70	-0.30	1	1484
12:51:42	81.70	81.90	81.70	-0.30	1	1483
12:50:30	81.70	81.90	81.70	-0.30	1	1482
12:50:08	81.70	81.80	81.80	-0.20	1	1481
12:48:59	81.80	81.90	81.80	-0.20	1	1480
12:48:13	81.80	81.90	81.80	-0.20	1	1479
12:47:52	81.80	81.90	81.80	-0.20	1	1478
12:47:25	81.80	81.90	81.80	-0.20	1	1477
12:45:49	81.90	82.00	81.90	-0.10	1	1476
12:43:59	81.80	82.00	82.00	0	1	1475
12:43:59	81.80	82.00	82.00	0	1	1474
12:43:45	81.90	82.00	81.90	-0.10	1	1473
12:43:22	82.00	82.10	82.00	0	1	1472
12:43:03	81.90	82.00	82.00	0	1	1471
12:42:54	82.00	82.10	82.00	0	2	1470
12:42:26	81.90	82.00	82.00	0	1	1468
12:41:58	82.00	82.10	81.90	-0.10	1	1467
12:41:58	82.00	82.10	82.00	0	1	1466
12:41:38	82.10	82.20	82.10	+0.10	8	1465
12:41:07	82.10	82.20	82.10	+0.10	2	1457
12:40:58	82.10	82.20	82.10	+0.10	1	1455
12:40:11	82.10	82.20	82.20	+0.20	1	1454
12:39:30	82.10	82.30	82.10	+0.10	1	1453
12:38:27	82.10	82.20	82.20	+0.20	2	1452
12:37:30	82.20	82.30	82.20	+0.20	1	1450
12:36:42	82.10	82.20	82.20	+0.20	1	1449
12:35:47	82.00	82.20	82.20	+0.20	1	1448
12:35:47	82.00	82.10	82.10	+0.10	1	1447
12:35:47	81.90	82.10	82.10	+0.10	2	1446
12:35:47	81.90	82.10	82.10	+0.10	1	1444
12:35:47	81.90	82.10	82.10	+0.10	1	1443
12:35:47	81.90	82.00	82.00	0	1	1442
12:34:55	81.90	82.10	82.10	+0.10	2	1441
12:34:55	81.90	82.10	82.10	+0.10	1	1439
12:34:46	81.90	82.10	82.10	+0.10	2	1438
12:34:42	81.90	82.00	82.00	0	1	1436
12:34:42	82.00	82.10	82.00	0	2	1435
12:34:40	82.00	82.10	82.00	0	1	1433
12:34:34	82.10	82.20	82.10	+0.10	1	1432
12:34:28	82.10	82.20	82.10	+0.10	1	1431
12:34:28	82.10	82.20	82.20	+0.20	1	1430
12:34:12	82.10	82.20	82.20	+0.20	1	1429
12:34:08	82.20	82.30	82.20	+0.20	1	1428
12:33:54	82.20	82.30	82.20	+0.20	1	1427
12:33:28	82.20	82.30	82.30	+0.30	1	1426
12:33:00	82.20	82.30	82.20	+0.20	1	1425
12:32:44	82.10	82.20	82.20	+0.20	2	1424
12:32:42	82.20	82.30	82.20	+0.20	1	1422
12:32:33	82.10	82.20	82.20	+0.20	1	1421
12:32:04	82.00	82.10	82.10	+0.10	3	1420
12:32:04	81.90	82.00	82.00	0	6	1417
12:32:02	81.90	82.00	82.00	0	1	1411
12:31:51	81.90	82.00	81.90	-0.10	1	1410
12:31:24	81.70	81.90	81.90	-0.10	1	1409
12:31:19	81.70	81.90	81.70	-0.30	1	1408
12:31:17	81.60	81.80	81.80	-0.20	1	1407
12:31:17	81.60	81.80	81.80	-0.20	2	1406
12:31:17	81.60	81.80	81.80	-0.20	1	1404
12:31:14	81.50	81.70	81.70	-0.30	3	1403
12:31:14	81.50	81.70	81.70	-0.30	1	1400
12:29:53	81.50	81.70	81.50	-0.50	1	1399
12:29:53	81.50	81.70	81.70	-0.30	1	1398
12:29:52	81.40	81.60	81.60	-0.40	2	1397
12:29:31	81.50	81.60	81.50	-0.50	1	1395
12:28:34	81.30	81.60	81.60	-0.40	1	1394
12:28:16	81.20	81.50	81.50	-0.50	2	1393
12:28:16	81.10	81.40	81.40	-0.60	3	1391
12:28:16	81.10	81.30	81.30	-0.70	1	1388
12:27:32	81.10	81.30	81.10	-0.90	1	1387
12:26:05	81.10	81.40	81.10	-0.90	1	1386
12:23:57	81.10	81.20	81.20	-0.80	1	1385
12:23:19	81.20	81.40	81.20	-0.80	1	1384
12:23:17	81.20	81.40	81.20	-0.80	1	1383
12:22:26	81.20	81.30	81.30	-0.70	1	1382
12:22:11	81.20	81.30	81.30	-0.70	1	1381
12:21:39	81.20	81.30	81.30	-0.70	1	1380
12:21:25	81.10	81.20	81.20	-0.80	1	1379
12:19:25	81.00	81.20	81.00	-1.00	1	1378
12:19:20	80.90	81.00	81.00	-1.00	1	1377
12:19:09	80.80	80.90	81.00	-1.00	1	1376
12:19:09	80.80	80.90	80.90	-1.10	2	1375
12:19:01	80.70	80.80	80.80	-1.20	1	1373
12:18:26	80.80	80.90	80.80	-1.20	1	1372
12:17:50	80.70	80.80	80.80	-1.20	2	1371
12:17:50	80.60	80.70	80.70	-1.30	8	1369
12:17:32	80.60	80.70	80.70	-1.30	1	1361
12:17:32	80.60	80.70	80.70	-1.30	1	1360
12:17:31	80.60	80.70	80.70	-1.30	1	1359
12:16:56	80.60	80.70	80.60	-1.40	2	1358
12:16:05	80.50	80.70	80.70	-1.30	1	1356
12:15:49	80.50	80.70	80.50	-1.50	1	1355
12:15:43	80.40	80.60	80.60	-1.40	7	1354
12:15:33	80.50	80.60	80.50	-1.50	1	1347
12:15:30	80.50	80.60	80.50	-1.50	1	1346
12:15:05	80.50	80.60	80.60	-1.40	1	1345
12:15:05	80.50	80.60	80.60	-1.40	1	1344
12:15:04	80.50	80.60	80.60	-1.40	1	1343
12:15:02	80.50	80.60	80.60	-1.40	1	1342
12:13:56	80.40	80.60	80.40	-1.60	2	1341
12:13:40	80.40	80.50	80.50	-1.50	1	1339
12:13:34	80.40	80.50	80.50	-1.50	5	1338
12:13:34	80.50	80.70	80.50	-1.50	10	1333
12:13:22	80.50	80.70	80.70	-1.30	1	1323
12:13:07	80.50	80.80	80.50	-1.50	1	1322
12:13:02	80.60	80.90	80.60	-1.40	5	1321
12:12:52	80.60	80.90	80.60	-1.40	1	1316
12:12:30	80.60	80.90	80.60	-1.40	1	1315
12:11:41	80.70	80.90	80.70	-1.30	1	1314
12:09:47	80.70	80.90	80.90	-1.10	1	1313
12:09:44	80.80	81.00	80.80	-1.20	1	1312
12:08:44	80.70	81.00	80.70	-1.30	1	1311
12:08:05	80.70	80.90	80.90	-1.10	1	1310
12:06:55	81.00	81.20	81.00	-1.00	1	1309
12:06:43	81.10	81.20	81.10	-0.90	2	1308
12:05:00	80.90	81.20	81.20	-0.80	1	1306
12:04:58	80.80	81.00	81.00	-1.00	2	1305
12:04:57	80.70	80.90	80.90	-1.10	2	1303
12:04:57	80.70	80.80	80.80	-1.20	5	1301
12:04:42	80.80	80.90	80.80	-1.20	4	1296
12:03:07	80.90	81.10	80.90	-1.10	1	1292
12:01:32	80.90	81.20	80.90	-1.10	1	1291
12:00:48	81.00	81.30	80.90	-1.10	1	1290
12:00:48	81.00	81.30	81.00	-1.00	2	1289
11:59:38	81.20	81.30	81.10	-0.90	2	1287
11:59:38	81.20	81.30	81.20	-0.80	1	1285
11:59:20	81.10	81.20	81.20	-0.80	1	1284
11:58:58	81.00	81.20	81.20	-0.80	1	1283
11:58:54	81.10	81.30	81.10	-0.90	1	1282
11:58:48	81.00	81.20	81.20	-0.80	1	1281
11:58:35	81.00	81.20	81.00	-1.00	1	1280
11:58:16	81.00	81.20	81.00	-1.00	2	1279
11:58:03	81.00	81.20	81.00	-1.00	3	1277
11:57:54	81.10	81.20	81.20	-0.80	1	1274
11:57:35	81.10	81.30	81.10	-0.90	1	1273
11:57:29	81.00	81.10	81.10	-0.90	2	1272
11:57:29	81.10	81.30	81.10	-0.90	3	1270
11:55:59	81.20	81.40	81.20	-0.80	1	1267
11:54:50	81.50	81.60	81.50	-0.50	1	1266
11:54:35	81.20	81.40	81.50	-0.50	2	1265
11:54:35	81.20	81.40	81.40	-0.60	2	1263
11:53:39	81.30	81.40	81.30	-0.70	1	1261
11:53:26	81.30	81.40	81.30	-0.70	4	1260
11:52:57	81.30	81.40	81.40	-0.60	1	1256
11:52:46	81.40	81.50	81.40	-0.60	1	1255
11:52:36	81.50	81.60	81.50	-0.50	1	1254
11:51:07	81.60	81.70	81.60	-0.40	1	1253
11:51:07	81.60	81.70	81.60	-0.40	2	1252
11:50:21	81.60	81.70	81.60	-0.40	1	1250
11:49:04	81.50	81.60	81.60	-0.40	1	1249
11:47:31	81.40	81.50	81.50	-0.50	1	1248
11:47:26	81.30	81.70	81.70	-0.30	2	1247
11:47:23	81.30	81.40	81.40	-0.60	3	1245
11:47:23	81.40	81.50	81.40	-0.60	1	1242
11:47:14	81.40	81.60	81.40	-0.60	1	1241
11:47:10	81.40	81.50	81.50	-0.50	1	1240
11:47:03	81.50	81.60	81.50	-0.50	1	1239
11:47:03	81.50	81.60	81.50	-0.50	3	1238
11:47:02	81.50	81.60	81.50	-0.50	1	1235
11:46:58	81.50	81.70	81.50	-0.50	11	1234
11:46:36	81.50	81.70	81.50	-0.50	1	1223
11:46:24	81.50	81.70	81.50	-0.50	1	1222
11:46:13	81.60	81.70	81.60	-0.40	1	1221
11:46:09	81.60	81.70	81.60	-0.40	1	1220
11:46:04	81.60	81.70	81.60	-0.40	1	1219
11:46:03	81.60	81.70	81.60	-0.40	1	1218
11:45:52	81.70	81.80	81.70	-0.30	5	1217
11:45:47	81.70	81.80	81.70	-0.30	2	1212
11:44:47	81.80	81.90	81.80	-0.20	10	1210
11:44:16	81.80	82.00	81.80	-0.20	1	1200
11:44:12	81.80	82.00	81.80	-0.20	1	1199
11:42:49	81.90	82.00	81.90	-0.10	4	1198
11:39:07	82.10	82.30	82.10	+0.10	6	1194
11:36:16	82.20	82.40	82.20	+0.20	1	1188
11:32:21	82.20	82.40	82.40	+0.40	1	1187
11:32:20	82.10	82.30	82.30	+0.30	3	1186
11:32:19	82.10	82.20	82.20	+0.20	5	1183
11:31:28	82.10	82.20	82.20	+0.20	1	1178
11:30:56	82.00	82.20	82.20	+0.20	2	1177
11:30:21	82.00	82.20	82.20	+0.20	1	1175
11:29:48	82.00	82.20	82.20	+0.20	1	1174
11:29:19	82.00	82.20	82.20	+0.20	1	1173
11:29:19	82.00	82.20	82.00	0	1	1172
11:28:28	82.00	82.30	82.00	0	1	1171
11:28:22	82.00	82.30	82.00	0	1	1170
11:25:36	81.90	82.00	82.00	0	2	1169
11:25:36	81.90	82.00	82.00	0	1	1167
11:20:10	82.00	82.20	82.00	0	1	1166
11:19:48	82.10	82.30	82.10	+0.10	1	1165
11:19:10	82.20	82.30	82.20	+0.20	1	1164
11:17:41	82.20	82.30	82.30	+0.30	1	1163
11:16:42	82.20	82.30	82.30	+0.30	1	1162
11:16:08	82.30	82.50	82.30	+0.30	1	1161
11:15:29	82.50	82.60	82.50	+0.50	1	1160
11:14:41	82.50	82.70	82.50	+0.50	1	1159
11:14:29	82.40	82.50	82.50	+0.50	1	1158
11:14:25	82.40	82.50	82.50	+0.50	1	1157
11:14:23	82.30	82.40	82.40	+0.40	1	1156
11:14:23	82.30	82.40	82.40	+0.40	5	1155
11:14:23	82.30	82.40	82.40	+0.40	2	1150
11:14:23	82.20	82.40	82.40	+0.40	2	1148
11:14:23	82.10	82.30	82.30	+0.30	13	1146
11:14:06	82.10	82.20	82.20	+0.20	1	1133
11:13:19	82.10	82.20	82.20	+0.20	1	1132
11:12:30	82.20	82.30	82.20	+0.20	3	1131
11:12:21	82.20	82.30	82.30	+0.30	1	1128
11:12:17	82.20	82.30	82.20	+0.20	1	1127
11:11:45	82.20	82.30	82.30	+0.30	1	1126
11:11:39	82.20	82.30	82.30	+0.30	1	1125
11:11:34	82.10	82.20	82.20	+0.20	4	1124
11:11:30	82.10	82.20	82.20	+0.20	1	1120
11:11:18	82.10	82.20	82.20	+0.20	1	1119
11:10:37	82.10	82.20	82.20	+0.20	1	1118
11:09:28	82.00	82.20	82.00	0	3	1117
11:09:02	82.00	82.10	82.10	+0.10	1	1114
11:08:44	81.90	82.20	81.90	-0.10	1	1113
11:08:38	81.90	82.00	82.00	0	1	1112
11:07:07	81.90	82.00	82.00	0	1	1111
11:07:07	82.00	82.20	82.00	0	1	1110
11:06:34	82.00	82.10	82.10	+0.10	1	1109
11:06:34	81.90	82.10	81.90	-0.10	1	1108
11:06:34	81.90	82.00	82.00	0	8	1107
11:06:34	81.80	81.90	81.90	-0.10	4	1099
11:06:00	81.90	82.00	81.90	-0.10	2	1095
11:05:29	81.90	82.00	81.90	-0.10	1	1093
11:05:05	81.90	82.00	81.90	-0.10	1	1092
11:05:02	81.90	82.00	81.90	-0.10	1	1091
11:04:57	81.80	81.90	81.90	-0.10	1	1090
11:04:39	81.70	81.90	81.90	-0.10	2	1089
11:04:09	81.80	81.90	81.90	-0.10	1	1087
11:04:09	81.70	81.80	81.80	-0.20	5	1086
11:03:43	81.60	81.70	81.70	-0.30	12	1081
11:03:43	81.70	82.00	81.70	-0.30	3	1069
11:03:27	81.80	82.00	81.80	-0.20	1	1066
11:03:22	81.80	82.00	81.80	-0.20	1	1065
11:03:14	81.80	81.90	81.80	-0.20	1	1064
11:03:00	81.70	81.80	81.80	-0.20	1	1063
11:02:48	81.80	81.90	81.80	-0.20	1	1062
11:02:36	81.80	81.90	81.90	-0.10	1	1061
11:02:36	81.70	82.00	81.70	-0.30	1	1060
11:02:32	81.70	82.00	81.70	-0.30	2	1059
11:02:24	81.70	81.90	81.90	-0.10	1	1057
11:02:22	81.70	81.80	81.80	-0.20	1	1056
11:02:19	81.80	82.00	81.80	-0.20	1	1055
11:02:12	81.80	81.90	81.80	-0.20	1	1054
11:02:03	81.90	82.00	81.90	-0.10	5	1053
11:01:27	82.00	82.10	82.00	0	2	1048
11:01:26	82.00	82.10	82.00	0	3	1046
11:00:38	82.10	82.20	82.10	+0.10	1	1043
11:00:18	82.10	82.20	82.10	+0.10	1	1042
10:59:39	82.10	82.30	82.10	+0.10	1	1041
10:59:20	82.10	82.30	82.10	+0.10	1	1040
10:59:00	82.20	82.30	82.20	+0.20	1	1039
10:58:53	82.20	82.40	82.20	+0.20	1	1038
10:57:58	82.30	82.40	82.30	+0.30	1	1037
10:57:55	82.30	82.40	82.40	+0.40	1	1036
10:57:21	82.40	82.60	82.40	+0.40	1	1035
10:57:02	82.40	82.60	82.60	+0.60	1	1034
10:56:51	82.40	82.60	82.60	+0.60	1	1033
10:56:51	82.40	82.60	82.60	+0.60	1	1032
10:56:27	82.50	82.70	82.50	+0.50	2	1031
10:56:11	82.50	82.70	82.50	+0.50	1	1029
10:55:53	82.40	82.60	82.70	+0.70	2	1028
10:55:53	82.40	82.60	82.60	+0.60	1	1026
10:55:26	82.40	82.50	82.50	+0.50	1	1025
10:55:25	82.40	82.50	82.50	+0.50	1	1024
10:54:57	82.20	82.50	82.50	+0.50	1	1023
10:54:47	82.10	82.40	82.40	+0.40	6	1022
10:54:45	82.00	82.30	82.30	+0.30	1	1016
10:54:38	82.00	82.10	82.10	+0.10	2	1015
10:54:37	82.10	82.30	82.10	+0.10	1	1013
10:54:08	82.10	82.30	82.10	+0.10	1	1012
10:53:53	82.00	82.30	82.00	0	1	1011
10:53:49	82.20	82.30	82.00	0	7	1010
10:53:49	82.20	82.30	82.10	+0.10	3	1003
10:53:49	82.20	82.30	82.20	+0.20	1	1000
10:53:40	82.20	82.40	82.20	+0.20	1	999
10:53:31	82.20	82.30	82.30	+0.30	1	998
10:53:31	82.30	82.40	82.30	+0.30	1	997
10:53:17	82.30	82.40	82.30	+0.30	2	996
10:52:41	82.50	82.60	82.50	+0.50	1	994
10:52:35	82.60	82.70	82.60	+0.60	1	993
10:52:26	82.60	82.70	82.60	+0.60	2	992
10:51:52	82.50	82.60	82.60	+0.60	1	990
10:50:59	82.70	82.90	82.70	+0.70	1	989
10:50:43	82.80	82.90	82.80	+0.80	1	988
10:50:27	82.80	82.90	82.80	+0.80	1	987
10:50:14	82.80	82.90	82.80	+0.80	1	986
10:50:03	82.80	82.90	82.90	+0.90	1	985
10:49:56	82.80	82.90	82.80	+0.80	1	984
10:49:52	82.80	82.90	82.90	+0.90	1	983
10:49:49	82.80	82.90	82.80	+0.80	1	982
10:49:46	82.80	82.90	82.80	+0.80	1	981
10:49:42	82.80	82.90	82.80	+0.80	1	980
10:49:36	82.80	82.90	82.90	+0.90	1	979
10:49:35	82.80	82.90	82.90	+0.90	1	978
10:49:34	82.80	82.90	82.90	+0.90	1	977
10:49:26	82.80	82.90	82.90	+0.90	1	976
10:49:19	82.80	82.90	82.90	+0.90	1	975
10:48:50	82.60	82.80	82.80	+0.80	1	974
10:48:47	82.50	82.70	82.70	+0.70	8	973
10:48:47	82.40	82.60	82.60	+0.60	4	965
10:48:38	82.40	82.50	82.50	+0.50	1	961
10:47:18	82.30	82.60	82.30	+0.30	1	960
10:47:17	82.30	82.70	82.30	+0.30	1	959
10:47:07	82.30	82.70	82.30	+0.30	1	958
10:47:01	82.30	82.50	82.50	+0.50	1	957
10:45:53	82.60	82.80	82.60	+0.60	4	956
10:45:37	82.30	82.60	82.60	+0.60	1	952
10:45:35	82.50	82.60	82.50	+0.50	1	951
10:45:33	82.50	82.60	82.60	+0.60	1	950
10:45:33	82.50	82.60	82.50	+0.50	1	949
10:45:21	82.60	82.80	82.60	+0.60	1	948
10:45:16	82.60	82.80	82.80	+0.80	1	947
10:45:15	82.70	82.80	82.70	+0.70	1	946
10:45:11	82.70	82.80	82.70	+0.70	1	945
10:45:02	82.80	82.90	82.80	+0.80	1	944
10:44:52	82.80	83.00	83.00	+1.00	1	943
10:44:48	82.90	83.00	82.90	+0.90	2	942
10:44:44	82.90	83.00	82.90	+0.90	1	940
10:44:40	82.90	83.00	82.90	+0.90	1	939
10:44:33	82.90	83.00	82.90	+0.90	2	938
10:44:27	82.90	83.00	82.90	+0.90	1	936
10:44:23	82.90	83.00	82.90	+0.90	1	935
10:44:17	82.80	82.90	82.90	+0.90	9	934
10:43:54	82.60	82.80	82.80	+0.80	3	925
10:43:49	82.70	82.80	82.70	+0.70	1	922
10:43:47	82.80	82.90	82.80	+0.80	1	921
10:43:46	82.80	82.90	82.80	+0.80	1	920
10:43:45	82.80	82.90	82.80	+0.80	1	919
10:43:45	82.80	82.90	82.80	+0.80	1	918
10:43:41	82.80	82.90	82.80	+0.80	3	917
10:43:39	82.80	82.90	82.80	+0.80	3	914
10:43:29	82.80	82.90	82.90	+0.90	1	911
10:43:22	82.90	83.00	82.90	+0.90	1	910
10:43:18	82.90	83.00	82.90	+0.90	1	909
10:43:16	82.90	83.00	82.90	+0.90	2	908
10:43:15	82.90	83.00	82.90	+0.90	1	906
10:43:06	82.80	83.00	83.00	+1.00	1	905
10:43:03	82.80	83.00	83.00	+1.00	1	904
10:42:53	82.80	83.00	83.00	+1.00	1	903
10:42:53	82.90	83.00	82.90	+0.90	2	902
10:42:51	82.90	83.00	82.90	+0.90	1	900
10:42:45	82.90	83.00	83.00	+1.00	3	899
10:42:43	82.90	83.00	82.90	+0.90	1	896
10:42:41	82.90	83.00	82.90	+0.90	1	895
10:42:33	82.80	82.90	82.90	+0.90	1	894
10:42:32	82.80	82.90	82.90	+0.90	1	893
10:42:29	82.80	82.90	82.90	+0.90	1	892
10:42:29	82.80	82.90	82.90	+0.90	6	891
10:42:28	82.80	82.90	82.90	+0.90	1	885
10:42:27	82.70	82.80	82.80	+0.80	5	884
10:42:27	82.70	82.80	82.80	+0.80	1	879
10:42:17	82.50	82.70	82.70	+0.70	3	878
10:42:15	82.40	82.60	82.60	+0.60	1	875
10:41:58	82.20	82.50	82.50	+0.50	2	874
10:41:49	82.20	82.50	82.50	+0.50	3	872
10:41:38	82.20	82.50	82.50	+0.50	2	869
10:41:26	82.30	82.50	82.30	+0.30	1	867
10:41:21	82.30	82.40	82.40	+0.40	1	866
10:41:21	82.40	82.60	82.40	+0.40	1	865
10:41:16	82.40	82.50	82.50	+0.50	3	864
10:41:08	82.40	82.50	82.40	+0.40	2	861
10:41:02	82.30	82.40	82.40	+0.40	2	859
10:40:51	82.40	82.50	82.40	+0.40	1	857
10:40:50	82.40	82.50	82.40	+0.40	1	856
10:40:36	82.60	82.80	82.50	+0.50	1	855
10:40:36	82.60	82.80	82.60	+0.60	2	854
10:40:04	82.50	82.90	82.50	+0.50	3	852
10:40:00	82.80	82.90	82.80	+0.80	1	849
10:39:59	82.80	82.90	82.80	+0.80	1	848
10:39:59	82.80	82.90	82.80	+0.80	5	847
10:39:45	82.80	82.90	82.80	+0.80	1	842
10:39:35	82.70	82.80	82.80	+0.80	3	841
10:39:35	82.70	82.80	82.80	+0.80	1	838
10:39:26	82.70	82.80	82.80	+0.80	1	837
10:39:24	82.70	82.80	82.80	+0.80	1	836
10:39:16	82.50	82.80	82.80	+0.80	1	835
10:39:12	82.50	82.80	82.80	+0.80	1	834
10:39:02	82.30	82.70	82.80	+0.80	2	833
10:39:02	82.30	82.70	82.70	+0.70	3	831
10:38:58	82.50	82.70	82.70	+0.70	1	828
10:38:17	82.20	82.30	82.30	+0.30	1	827
10:38:13	82.30	82.50	82.30	+0.30	1	826
10:37:57	82.30	82.60	82.30	+0.30	2	825
10:37:45	82.30	82.40	82.40	+0.40	1	823
10:36:38	82.40	82.50	82.50	+0.50	2	822
10:36:34	82.30	82.40	82.40	+0.40	1	820
10:35:33	82.50	82.60	82.50	+0.50	1	819
10:35:24	82.60	82.70	82.60	+0.60	2	818
10:35:24	82.60	82.70	82.60	+0.60	3	816
10:35:21	82.60	82.70	82.60	+0.60	3	813
10:35:08	82.70	82.80	82.70	+0.70	1	810
10:35:04	82.70	82.80	82.70	+0.70	1	809
10:34:57	82.60	82.70	82.70	+0.70	1	808
10:34:55	82.60	82.70	82.70	+0.70	1	807
10:34:52	82.60	82.70	82.70	+0.70	1	806
10:34:46	82.60	82.70	82.70	+0.70	1	805
10:34:45	82.60	82.70	82.70	+0.70	3	804
10:34:39	82.70	82.80	82.70	+0.70	1	801
10:34:39	82.70	82.80	82.70	+0.70	1	800
10:34:38	82.70	82.80	82.70	+0.70	1	799
10:34:35	82.70	82.80	82.80	+0.80	1	798
10:34:34	82.70	82.80	82.70	+0.70	2	797
10:34:34	82.70	82.80	82.70	+0.70	3	795
10:34:34	82.70	82.80	82.70	+0.70	1	792
10:34:28	82.70	82.80	82.80	+0.80	1	791
10:34:28	82.70	82.80	82.70	+0.70	1	790
10:34:24	82.60	82.70	82.70	+0.70	1	789
10:34:23	82.60	82.70	82.70	+0.70	1	788
10:34:22	82.70	82.90	82.70	+0.70	1	787
10:34:22	82.60	82.80	82.80	+0.80	1	786
10:34:21	82.70	82.80	82.70	+0.70	1	785
10:34:20	82.70	82.80	82.70	+0.70	1	784
10:34:19	82.70	82.80	82.80	+0.80	3	783
10:34:18	82.60	82.80	82.60	+0.60	1	780
10:34:15	82.70	82.80	82.70	+0.70	3	779
10:34:10	82.70	82.80	82.70	+0.70	1	776
10:34:09	82.60	82.70	82.70	+0.70	1	775
10:34:08	82.60	82.70	82.70	+0.70	1	774
10:34:05	82.70	82.80	82.70	+0.70	2	773
10:34:00	82.60	82.80	82.60	+0.60	1	771
10:33:59	82.60	82.70	82.70	+0.70	3	770
10:33:58	82.60	82.70	82.70	+0.70	2	767
10:33:58	82.60	82.70	82.70	+0.70	1	765
10:33:54	82.50	82.60	82.60	+0.60	5	764
10:33:52	82.40	82.60	82.60	+0.60	3	759
10:33:52	82.30	82.50	82.50	+0.50	16	756
10:33:47	82.30	82.50	82.50	+0.50	1	740
10:33:46	82.30	82.40	82.40	+0.40	4	739
10:33:46	82.30	82.40	82.40	+0.40	5	735
10:33:30	82.20	82.30	82.30	+0.30	2	730
10:33:15	82.20	82.30	82.20	+0.20	1	728
10:33:01	82.20	82.40	82.20	+0.20	1	727
10:33:00	82.20	82.30	82.30	+0.30	1	726
10:32:58	82.20	82.30	82.30	+0.30	1	725
10:32:54	82.20	82.30	82.30	+0.30	2	724
10:32:53	82.20	82.30	82.30	+0.30	1	722
10:32:51	82.20	82.30	82.30	+0.30	1	721
10:32:48	82.20	82.30	82.30	+0.30	3	720
10:32:45	82.20	82.30	82.30	+0.30	1	717
10:32:43	82.10	82.20	82.20	+0.20	4	716
10:32:32	82.10	82.20	82.10	+0.10	1	712
10:32:16	82.00	82.10	82.10	+0.10	2	711
10:32:15	81.80	82.00	82.00	0	2	709
10:31:36	81.70	82.00	82.00	0	1	707
10:31:35	81.70	82.00	82.00	0	1	706
10:30:14	81.70	82.00	82.00	0	1	705
10:29:42	81.70	82.00	82.00	0	1	704
10:28:05	81.70	81.80	81.80	-0.20	1	703
10:28:05	81.80	82.00	81.80	-0.20	1	702
10:27:37	81.70	81.80	81.80	-0.20	1	701
10:27:37	81.70	81.80	81.80	-0.20	1	700
10:27:24	81.70	81.80	81.70	-0.30	1	699
10:26:53	81.70	81.80	81.70	-0.30	1	698
10:24:52	81.80	81.90	81.80	-0.20	1	697
10:24:49	81.90	82.00	81.90	-0.10	3	696
10:24:48	81.90	82.00	81.90	-0.10	1	693
10:24:36	81.90	82.00	82.00	0	1	692
10:24:20	82.00	82.10	82.00	0	1	691
10:23:50	81.90	82.10	82.10	+0.10	1	690
10:21:52	82.00	82.10	82.10	+0.10	1	689
10:21:23	82.10	82.20	82.20	+0.20	1	688
10:21:23	82.00	82.10	82.10	+0.10	3	687
10:21:19	81.90	82.00	82.00	0	2	684
10:21:19	81.90	82.00	82.00	0	1	682
10:20:37	81.90	82.00	82.00	0	1	681
10:20:18	82.00	82.10	82.00	0	3	680
10:20:16	82.00	82.10	82.00	0	1	677
10:19:21	81.90	82.00	82.00	0	4	676
10:19:09	81.80	82.00	82.00	0	2	672
10:19:07	81.70	81.90	81.90	-0.10	1	670
10:19:07	81.70	81.80	81.80	-0.20	1	669
10:19:07	81.60	81.80	81.80	-0.20	2	668
10:19:07	81.60	81.80	81.80	-0.20	1	666
10:16:38	81.80	81.90	81.80	-0.20	2	665
10:15:43	81.80	81.90	81.80	-0.20	1	663
10:14:20	81.90	82.00	81.90	-0.10	1	662
10:14:18	81.90	82.00	81.90	-0.10	1	661
10:13:49	81.90	82.10	81.90	-0.10	1	660
10:13:41	81.90	82.10	82.10	+0.10	1	659
10:12:41	81.90	82.10	82.10	+0.10	1	658
10:12:25	82.00	82.10	82.00	0	1	657
10:12:09	82.00	82.20	82.20	+0.20	1	656
10:12:09	82.10	82.30	82.10	+0.10	3	655
10:12:06	82.20	82.30	82.20	+0.20	1	652
10:12:06	82.20	82.30	82.20	+0.20	1	651
10:11:56	82.30	82.40	82.30	+0.30	1	650
10:11:52	82.30	82.40	82.30	+0.30	1	649
10:11:50	82.30	82.40	82.30	+0.30	1	648
10:11:45	82.30	82.40	82.30	+0.30	1	647
10:11:45	82.30	82.40	82.30	+0.30	1	646
10:11:43	82.20	82.30	82.30	+0.30	1	645
10:11:36	82.30	82.40	82.30	+0.30	1	644
10:11:33	82.10	82.30	82.30	+0.30	1	643
10:11:30	82.10	82.20	82.30	+0.30	4	642
10:11:30	82.10	82.20	82.20	+0.20	1	638
10:11:27	82.20	82.30	82.20	+0.20	1	637
10:11:27	82.20	82.30	82.20	+0.20	1	636
10:11:11	82.00	82.20	82.20	+0.20	1	635
10:11:09	81.90	82.00	82.00	0	1	634
10:11:05	81.90	82.00	82.00	0	1	633
10:11:01	81.90	82.00	82.00	0	1	632
10:10:58	81.90	82.00	81.90	-0.10	1	631
10:10:47	81.80	81.90	81.90	-0.10	2	630
10:10:11	81.60	81.70	81.70	-0.30	1	628
10:09:50	81.40	81.60	81.60	-0.40	3	627
10:09:47	81.30	81.50	81.50	-0.50	1	624
10:09:47	81.30	81.50	81.50	-0.50	5	623
10:09:32	81.30	81.40	81.40	-0.60	1	618
10:08:17	81.40	81.50	81.40	-0.60	3	617
10:08:09	81.50	81.60	81.50	-0.50	1	614
10:08:05	81.50	81.60	81.50	-0.50	1	613
10:07:33	81.50	81.60	81.50	-0.50	1	612
10:07:02	81.40	81.50	81.50	-0.50	1	611
10:06:45	81.40	81.50	81.40	-0.60	1	610
10:05:44	81.00	81.30	81.30	-0.70	1	609
10:05:41	81.00	81.20	81.20	-0.80	1	608
10:05:41	81.00	81.10	81.10	-0.90	1	607
10:05:03	81.00	81.20	81.20	-0.80	1	606
10:04:40	81.00	81.20	81.20	-0.80	1	605
10:04:15	81.00	81.20	81.20	-0.80	1	604
10:04:03	81.00	81.20	81.20	-0.80	1	603
10:03:26	81.00	81.10	81.10	-0.90	2	602
10:01:02	80.90	81.00	81.00	-1.00	1	600
10:01:02	81.00	81.20	81.00	-1.00	2	599
10:00:48	80.90	81.00	81.00	-1.00	1	597
10:00:04	80.90	81.00	81.00	-1.00	1	596
09:59:43	80.90	81.00	81.00	-1.00	1	595
09:59:06	80.70	80.90	80.90	-1.10	5	594
09:58:59	80.70	80.80	80.80	-1.20	1	589
09:58:44	80.70	80.80	80.80	-1.20	1	588
09:58:34	80.70	80.80	80.80	-1.20	1	587
09:58:33	80.80	80.90	80.80	-1.20	5	586
09:58:33	80.80	80.90	80.80	-1.20	3	581
09:58:22	80.90	81.00	80.90	-1.10	4	578
09:58:00	80.90	81.00	80.90	-1.10	1	574
09:57:15	81.00	81.20	81.00	-1.00	3	573
09:55:55	81.20	81.30	81.20	-0.80	3	570
09:55:55	81.20	81.30	81.20	-0.80	2	567
09:54:49	81.20	81.30	81.20	-0.80	2	565
09:54:49	81.20	81.30	81.20	-0.80	5	563
09:54:49	81.30	81.40	81.30	-0.70	3	558
09:54:37	81.40	81.60	81.40	-0.60	1	555
09:54:37	81.40	81.60	81.60	-0.40	1	554
09:53:57	81.40	81.60	81.60	-0.40	1	553
09:53:17	81.30	81.60	81.60	-0.40	1	552
09:52:57	81.30	81.60	81.60	-0.40	1	551
09:52:50	81.30	81.60	81.60	-0.40	1	550
09:51:23	81.50	81.60	81.50	-0.50	1	549
09:51:23	81.50	81.60	81.60	-0.40	1	548
09:50:51	81.60	81.70	81.60	-0.40	1	547
09:50:41	81.30	81.50	81.50	-0.50	1	546
09:50:41	81.30	81.40	81.40	-0.60	1	545
09:49:06	81.30	81.40	81.30	-0.70	1	544
09:48:54	81.30	81.40	81.30	-0.70	1	543
09:48:39	81.40	81.50	81.40	-0.60	1	542
09:46:16	81.50	81.70	81.50	-0.50	2	541
09:45:23	81.30	81.50	81.50	-0.50	1	539
09:45:23	81.30	81.50	81.30	-0.70	1	538
09:45:09	81.30	81.50	81.30	-0.70	1	537
09:44:47	81.20	81.30	81.30	-0.70	1	536
09:44:45	81.30	81.40	81.40	-0.60	2	535
09:44:26	81.20	81.40	81.20	-0.80	1	533
09:44:20	81.30	81.40	81.20	-0.80	2	532
09:44:20	81.30	81.40	81.30	-0.70	1	530
09:44:15	81.30	81.40	81.40	-0.60	1	529
09:43:48	81.40	81.50	81.50	-0.50	1	528
09:43:45	81.40	81.50	81.40	-0.60	2	527
09:43:21	81.40	81.60	81.60	-0.40	1	525
09:43:15	81.60	81.80	81.60	-0.40	2	524
09:42:42	81.70	81.80	81.70	-0.30	1	522
09:42:41	81.70	81.90	81.70	-0.30	1	521
09:42:07	82.00	82.10	82.00	0	1	520
09:42:07	82.00	82.10	82.00	0	1	519
09:41:56	82.10	82.20	82.10	+0.10	1	518
09:41:56	82.10	82.20	82.10	+0.10	1	517
09:41:56	82.10	82.20	82.10	+0.10	1	516
09:41:56	82.10	82.20	82.10	+0.10	6	515
09:41:56	82.10	82.20	82.10	+0.10	1	509
09:41:29	82.10	82.30	82.30	+0.30	1	508
09:41:22	82.20	82.30	82.20	+0.20	2	507
09:41:17	82.20	82.30	82.20	+0.20	3	505
09:41:11	82.20	82.30	82.20	+0.20	2	502
09:41:00	82.20	82.40	82.20	+0.20	5	500
09:40:33	82.20	82.30	82.30	+0.30	1	495
09:40:17	82.20	82.30	82.20	+0.20	1	494
09:40:09	82.30	82.40	82.30	+0.30	1	493
09:40:00	82.30	82.40	82.40	+0.40	1	492
09:39:53	82.40	82.50	82.40	+0.40	2	491
09:39:43	82.40	82.50	82.40	+0.40	1	489
09:39:36	82.40	82.50	82.40	+0.40	2	488
09:39:26	82.40	82.50	82.40	+0.40	1	486
09:39:26	82.40	82.50	82.50	+0.50	1	485
09:39:22	82.40	82.50	82.50	+0.50	1	484
09:39:20	82.40	82.50	82.50	+0.50	1	483
09:39:19	82.40	82.50	82.50	+0.50	1	482
09:39:19	82.40	82.50	82.50	+0.50	1	481
09:39:13	82.50	82.60	82.50	+0.50	2	480
09:39:12	82.40	82.50	82.50	+0.50	1	478
09:39:04	82.30	82.40	82.40	+0.40	1	477
09:38:56	82.30	82.40	82.30	+0.30	3	476
09:38:56	82.30	82.40	82.40	+0.40	1	473
09:38:46	82.30	82.50	82.30	+0.30	1	472
09:38:43	82.30	82.40	82.40	+0.40	1	471
09:38:39	82.30	82.40	82.50	+0.50	1	470
09:38:39	82.30	82.40	82.40	+0.40	1	469
09:38:35	82.30	82.50	82.30	+0.30	1	468
09:38:35	82.40	82.50	82.40	+0.40	1	467
09:38:24	82.30	82.50	82.30	+0.30	1	466
09:38:24	82.50	82.60	82.50	+0.50	1	465
09:38:21	82.30	82.60	82.60	+0.60	1	464
09:38:20	82.40	82.70	82.40	+0.40	1	463
09:38:19	82.40	82.60	82.60	+0.60	2	462
09:38:16	82.50	82.60	82.50	+0.50	1	460
09:38:16	82.30	82.50	82.50	+0.50	5	459
09:38:14	82.40	82.50	82.40	+0.40	1	454
09:38:12	82.20	82.40	82.40	+0.40	1	453
09:38:12	82.30	82.50	82.20	+0.20	1	452
09:38:12	82.30	82.50	82.30	+0.30	1	451
09:38:09	82.30	82.40	82.40	+0.40	1	450
09:38:06	82.40	82.50	82.40	+0.40	1	449
09:38:03	82.30	82.50	82.30	+0.30	1	448
09:38:02	82.40	82.50	82.40	+0.40	1	447
09:38:00	82.30	82.40	82.40	+0.40	2	446
09:38:00	82.30	82.40	82.40	+0.40	2	444
09:38:00	82.20	82.30	82.30	+0.30	4	442
09:37:56	82.20	82.30	82.20	+0.20	1	438
09:37:51	82.00	82.20	82.20	+0.20	2	437
09:37:50	82.00	82.20	82.20	+0.20	1	435
09:37:47	82.10	82.20	82.10	+0.10	1	434
09:37:47	82.00	82.10	82.10	+0.10	6	433
09:37:37	81.80	82.00	82.00	0	1	427
09:37:32	81.80	82.00	82.00	0	1	426
09:37:28	82.00	82.10	82.00	0	2	425
09:37:24	82.00	82.10	82.10	+0.10	2	423
09:37:22	82.00	82.10	82.10	+0.10	1	421
09:37:17	81.80	82.00	82.00	0	7	420
09:37:17	81.70	81.90	81.90	-0.10	2	413
09:37:03	81.70	81.90	81.70	-0.30	1	411
09:36:53	81.60	81.80	81.60	-0.40	1	410
09:36:52	81.50	81.70	81.70	-0.30	1	409
09:36:52	81.50	81.70	81.70	-0.30	1	408
09:36:44	81.70	81.80	81.70	-0.30	1	407
09:36:39	81.70	81.80	81.70	-0.30	1	406
09:36:33	81.90	82.00	81.90	-0.10	1	405
09:36:33	81.70	81.90	81.90	-0.10	1	404
09:36:31	81.90	82.00	81.90	-0.10	1	403
09:36:19	81.90	82.00	82.00	0	1	402
09:36:15	81.70	82.10	82.10	+0.10	1	401
09:36:12	81.70	82.10	82.10	+0.10	1	400
09:36:12	81.70	82.00	82.00	0	1	399
09:36:12	81.70	82.10	82.10	+0.10	1	398
09:36:12	82.00	82.10	82.00	0	1	397
09:36:12	82.00	82.20	82.00	0	6	396
09:36:11	82.00	82.10	82.10	+0.10	1	390
09:36:09	82.00	82.10	82.10	+0.10	1	389
09:36:05	82.00	82.10	82.10	+0.10	1	388
09:36:02	82.10	82.30	82.10	+0.10	1	387
09:35:55	82.20	82.30	82.20	+0.20	1	386
09:35:55	82.00	82.20	82.20	+0.20	2	385
09:35:55	82.00	82.20	82.20	+0.20	1	383
09:35:50	82.00	82.10	82.10	+0.10	1	382
09:35:38	81.90	82.10	82.10	+0.10	1	381
09:35:33	81.80	82.00	82.00	0	2	380
09:35:33	81.70	81.90	81.90	-0.10	2	378
09:35:26	81.70	81.80	81.80	-0.20	2	376
09:35:22	81.60	81.70	81.70	-0.30	1	374
09:35:15	81.60	81.70	81.70	-0.30	5	373
09:35:13	81.60	81.80	81.80	-0.20	1	368
09:35:09	81.50	81.80	81.80	-0.20	1	367
09:35:07	81.70	81.80	81.70	-0.30	4	366
09:35:07	81.70	81.80	81.70	-0.30	1	362
09:34:47	81.40	81.70	81.70	-0.30	2	361
09:34:46	81.40	81.50	81.50	-0.50	1	359
09:34:45	81.40	81.50	81.50	-0.50	2	358
09:34:39	81.40	81.70	81.70	-0.30	1	356
09:34:33	81.70	81.80	81.70	-0.30	1	355
09:34:27	81.70	81.80	81.70	-0.30	1	354
09:34:24	81.70	81.80	81.80	-0.20	2	353
09:34:17	81.50	81.70	81.70	-0.30	2	351
09:33:48	81.30	81.70	81.70	-0.30	1	349
09:33:46	81.30	81.40	81.40	-0.60	1	348
09:33:46	81.50	81.70	81.40	-0.60	3	347
09:33:46	81.50	81.70	81.50	-0.50	1	344
09:33:37	81.30	81.50	81.50	-0.50	1	343
09:33:30	81.30	81.70	81.30	-0.70	1	342
09:33:13	81.10	81.20	81.20	-0.80	4	341
09:33:13	81.40	81.80	81.20	-0.80	3	337
09:33:13	81.40	81.80	81.30	-0.70	1	334
09:33:13	81.40	81.80	81.40	-0.60	2	333
09:33:11	81.30	81.50	81.50	-0.50	2	331
09:33:08	81.20	81.40	81.40	-0.60	1	329
09:33:01	81.20	81.30	81.30	-0.70	2	328
09:33:01	81.10	81.30	81.30	-0.70	1	326
09:33:00	81.00	81.20	81.20	-0.80	7	325
09:32:59	80.90	81.00	81.00	-1.00	1	318
09:32:48	80.90	81.00	81.00	-1.00	4	317
09:32:48	81.00	81.20	81.00	-1.00	1	313
09:32:44	81.00	81.20	81.20	-0.80	1	312
09:32:07	80.90	81.20	81.20	-0.80	1	311
09:32:01	81.10	81.20	81.10	-0.90	1	310
09:31:58	81.00	81.20	80.90	-1.10	1	309
09:31:58	81.00	81.20	81.00	-1.00	1	308
09:31:35	80.90	81.10	81.10	-0.90	1	307
09:31:07	80.90	81.20	80.80	-1.20	1	306
09:31:07	80.90	81.20	80.90	-1.10	1	305
09:30:53	81.00	81.20	81.20	-0.80	1	304
09:30:49	81.00	81.10	81.10	-0.90	1	303
09:30:43	80.90	81.10	81.10	-0.90	1	302
09:30:38	80.60	80.80	80.80	-1.20	13	301
09:30:38	80.50	80.70	80.70	-1.30	6	288
09:30:38	80.40	80.60	80.60	-1.40	3	282
09:30:25	80.30	80.60	80.60	-1.40	1	279
09:30:23	80.30	80.60	80.60	-1.40	1	278
09:30:16	80.20	80.50	80.50	-1.50	1	277
09:29:28	80.30	80.50	80.50	-1.50	1	276
09:28:43	80.20	80.40	80.40	-1.60	1	275
09:27:22	80.20	80.30	80.30	-1.70	1	274
09:26:55	80.20	80.30	80.30	-1.70	1	273
09:25:07	80.30	80.40	80.30	-1.70	1	272
09:24:37	80.20	80.30	80.30	-1.70	1	271
09:24:05	80.20	80.30	80.20	-1.80	1	270
09:23:05	80.20	80.50	80.20	-1.80	1	269
09:22:57	80.30	80.50	80.30	-1.70	2	268
09:22:40	80.30	80.50	80.30	-1.70	1	266
09:21:43	80.30	80.50	80.50	-1.50	1	265
09:21:34	80.30	80.50	80.50	-1.50	1	264
09:21:06	80.30	80.50	80.50	-1.50	1	263
09:21:05	80.20	80.40	80.40	-1.60	2	262
09:19:23	80.30	80.50	80.50	-1.50	1	260
09:19:18	80.30	80.50	80.50	-1.50	1	259
09:18:16	80.30	80.60	80.60	-1.40	1	258
09:17:49	80.30	80.50	80.50	-1.50	1	257
09:17:44	80.50	80.60	80.50	-1.50	2	256
09:17:00	80.30	80.50	80.50	-1.50	2	254
09:16:43	80.10	80.20	80.20	-1.80	1	252
09:16:43	80.20	80.60	80.20	-1.80	3	251
09:16:39	80.10	80.30	80.30	-1.70	2	248
09:16:08	80.10	80.20	80.20	-1.80	1	246
09:14:58	80.00	80.30	80.00	-2.00	1	245
09:14:43	79.80	80.00	80.00	-2.00	1	244
09:14:33	79.80	80.00	80.00	-2.00	1	243
09:14:29	79.80	80.00	80.00	-2.00	1	242
09:14:28	79.80	80.00	80.00	-2.00	1	241
09:14:09	79.60	80.00	80.00	-2.00	1	240
09:12:46	79.40	79.50	79.40	-2.60	1	239
09:12:46	79.40	79.50	79.40	-2.60	1	238
09:12:42	79.20	79.40	79.40	-2.60	2	237
09:12:32	79.20	79.40	79.40	-2.60	1	235
09:12:30	79.20	79.40	79.20	-2.80	1	234
09:12:22	79.20	79.40	79.40	-2.60	1	233
09:12:13	79.20	79.50	79.20	-2.80	4	232
09:12:09	79.20	79.30	79.30	-2.70	1	228
09:12:05	79.30	79.60	79.30	-2.70	1	227
09:12:04	79.30	79.60	79.30	-2.70	1	226
09:11:52	79.20	79.60	79.20	-2.80	1	225
09:11:21	79.20	79.40	79.20	-2.80	1	224
09:10:43	79.60	79.80	79.80	-2.20	1	223
09:10:12	79.60	79.80	79.80	-2.20	1	222
09:09:14	79.40	79.80	79.20	-2.80	2	221
09:09:14	79.40	79.80	79.30	-2.70	3	219
09:09:14	79.40	79.80	79.40	-2.60	1	216
09:08:55	79.40	79.50	79.50	-2.50	1	215
09:08:55	79.30	79.50	79.50	-2.50	4	214
09:08:06	79.30	79.40	79.30	-2.70	1	210
09:07:58	79.30	79.40	79.30	-2.70	1	209
09:07:48	79.30	79.40	79.30	-2.70	1	208
09:07:46	79.30	79.40	79.30	-2.70	1	207
09:07:23	79.30	79.50	79.30	-2.70	2	206
09:07:21	79.20	79.30	79.30	-2.70	7	204
09:07:21	79.20	79.30	79.30	-2.70	1	197
09:07:17	79.20	79.30	79.30	-2.70	1	196
09:06:38	79.50	79.80	79.50	-2.50	4	195
09:06:37	79.50	79.60	79.60	-2.40	1	191
09:06:36	79.50	79.60	79.50	-2.50	1	190
09:06:28	79.60	79.90	79.60	-2.40	2	189
09:06:20	79.90	80.00	79.90	-2.10	1	187
09:06:15	79.90	80.00	80.00	-2.00	1	186
09:06:10	79.90	80.00	80.00	-2.00	1	185
09:06:05	79.90	80.00	80.00	-2.00	5	184
09:06:02	80.00	80.10	80.00	-2.00	11	179
09:06:02	80.00	80.10	80.00	-2.00	3	168
09:05:58	80.00	80.10	80.00	-2.00	1	165
09:05:55	80.00	80.10	80.10	-1.90	1	164
09:05:53	80.10	80.20	80.10	-1.90	2	163
09:05:51	80.40	80.60	80.10	-1.90	1	161
09:05:15	80.50	80.60	80.50	-1.50	1	160
09:05:02	80.50	80.70	80.50	-1.50	2	159
09:04:55	80.60	80.70	80.60	-1.40	1	157
09:04:48	80.50	80.70	80.70	-1.30	1	156
09:04:15	80.50	80.60	80.60	-1.40	3	155
09:04:01	80.40	80.50	80.50	-1.50	1	152
09:03:48	80.30	80.40	80.40	-1.60	1	151
09:03:36	80.30	80.40	80.40	-1.60	1	150
09:03:35	80.30	80.50	80.30	-1.70	1	149
09:03:22	80.40	80.50	80.40	-1.60	1	148
09:03:16	80.30	80.50	80.30	-1.70	2	147
09:03:13	80.30	80.40	80.40	-1.60	1	145
09:03:07	80.30	80.40	80.40	-1.60	1	144
09:01:58	80.60	80.80	80.60	-1.40	4	143
09:00:59	80.40	80.80	80.80	-1.20	1	139
09:00:55	80.50	80.80	80.50	-1.50	1	138
09:00:41	80.80	81.20	80.80	-1.20	1	137
09:00:27	80.50	80.80	80.80	-1.20	2	136
09:00:13	80.40	80.80	80.40	-1.60	1	134
09:00:11	80.30	80.60	80.60	-1.40	1	133
09:00:11	80.10	80.40	80.40	-1.60	1	132
09:00:11	80.10	80.30	80.30	-1.70	1	131
09:00:06	--	--	80.10	-1.90	42	130

　

其他人也逛...

Apple iPhone 18 Pro (256GB)

OPPO Reno16 F 6.57吋 8+256GB

麥當勞薯條(中)即享券

麥當勞大麥克好禮即享券

PChome 購物儲值50,000元

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

羅技G PRO X 3 SUPERSTRIKE 無線類比遊戲滑鼠

Google Pixel 10a (8GB/128GB)

EarPods 具備 USB-C 耳機接頭

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

台灣STEAM1000點

台股終場挫跌1655點　失守月線...

台股重挫電信股成避風港　中華...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧川普亞利桑那集會提台積電　稱...
‧台積電第3季獲利逾7630億元創新...
‧玉晶光私募引資3M逾48億元　共...

加密貨幣

比特幣BTC	80880.18	-2,214.95	-2.67%
以太幣ETH	2359.07	-137.56	-5.51%
瑞波幣XRP	1.31	-0.05	-4.00%
比特幣現金BCH	263.46	-10.55	-3.85%
萊特幣LTC	58.04	-3.08	-5.03%
卡達幣ADA	0.221555	-0.01	-5.96%
波場幣TRX	0.331660	0.00	1.39%
恆星幣XLM	0.179385	-0.01	-5.67%

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。