最新[公告] 譁裕:公告本公司董事會選任董事長熱門薪資協商陷僵局　現代汽車工會表決通過罷工行動

更新報價

揚明光 (3504) 光電業上市中強光電集團

87.80 ▲+1.10 +1.27% 1.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	1,956	87.70	3	87.80	1	86.00	89.60	85.10	86.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	87.70	87.80	87.80	+1.10	2	1956
13:30:00	87.70	87.80	87.80	+1.10	84	1954
13:24:39	87.30	88.00	88.00	+1.30	1	1870
13:24:27	87.20	88.00	88.00	+1.30	1	1869
13:24:24	87.90	88.10	87.10	+0.40	3	1868
13:24:24	87.90	88.10	87.40	+0.70	1	1865
13:24:24	87.90	88.10	87.50	+0.80	7	1864
13:24:24	87.90	88.10	87.70	+1.00	1	1857
13:24:24	87.90	88.10	87.80	+1.10	2	1856
13:24:24	87.90	88.10	87.90	+1.20	2	1854
13:24:23	87.90	88.00	88.00	+1.30	1	1852
13:24:13	87.90	88.00	88.00	+1.30	1	1851
13:23:57	87.90	88.00	88.00	+1.30	1	1850
13:23:25	87.90	88.00	88.00	+1.30	2	1849
13:23:15	88.00	88.20	88.00	+1.30	5	1847
13:23:10	88.00	88.20	88.00	+1.30	3	1842
13:23:06	88.10	88.20	88.10	+1.40	7	1839
13:22:49	88.10	88.20	88.10	+1.40	1	1832
13:22:27	88.10	88.20	88.20	+1.50	1	1831
13:22:27	88.10	88.20	88.20	+1.50	2	1830
13:21:46	88.20	88.30	88.20	+1.50	1	1828
13:21:46	88.20	88.30	88.20	+1.50	2	1827
13:21:03	88.20	88.30	88.20	+1.50	2	1825
13:21:03	88.20	88.30	88.20	+1.50	3	1823
13:20:27	88.20	88.30	88.20	+1.50	1	1820
13:20:15	88.30	88.40	88.30	+1.60	1	1819
13:20:13	88.30	88.40	88.30	+1.60	1	1818
13:20:01	88.20	88.30	88.30	+1.60	1	1817
13:20:01	88.20	88.30	88.30	+1.60	2	1816
13:19:50	88.30	88.40	88.30	+1.60	2	1814
13:19:33	88.30	88.40	88.40	+1.70	1	1812
13:19:04	88.30	88.40	88.40	+1.70	2	1811
13:18:36	88.40	88.50	88.40	+1.70	1	1809
13:17:53	88.30	88.40	88.40	+1.70	2	1808
13:17:40	88.20	88.40	88.40	+1.70	1	1806
13:17:25	88.10	88.40	88.10	+1.40	1	1805
13:17:20	88.20	88.40	88.20	+1.50	1	1804
13:17:02	88.00	88.10	88.10	+1.40	1	1803
13:17:02	88.10	88.40	88.10	+1.40	1	1802
13:17:00	88.10	88.40	88.10	+1.40	1	1801
13:16:56	88.10	88.20	88.20	+1.50	7	1800
13:16:56	88.20	88.40	88.20	+1.50	1	1793
13:16:41	88.30	88.50	88.10	+1.40	2	1792
13:16:41	88.30	88.50	88.20	+1.50	2	1790
13:16:41	88.30	88.50	88.30	+1.60	2	1788
13:16:35	88.40	88.50	88.40	+1.70	10	1786
13:16:31	88.50	88.60	88.50	+1.80	6	1776
13:16:28	88.50	88.60	88.50	+1.80	1	1770
13:16:23	88.50	88.60	88.50	+1.80	1	1769
13:16:18	88.50	88.60	88.50	+1.80	1	1768
13:16:16	88.50	88.60	88.60	+1.90	2	1767
13:16:05	88.50	88.60	88.60	+1.90	2	1765
13:16:02	88.50	88.60	88.60	+1.90	1	1763
13:15:56	88.50	88.60	88.60	+1.90	1	1762
13:15:41	88.50	88.70	88.70	+2.00	2	1761
13:15:34	88.50	88.70	88.50	+1.80	1	1759
13:15:33	88.50	88.60	88.60	+1.90	1	1758
13:15:31	88.50	88.60	88.60	+1.90	1	1757
13:15:30	88.50	88.60	88.60	+1.90	2	1756
13:15:30	88.50	88.60	88.60	+1.90	1	1754
13:15:30	88.50	88.60	88.60	+1.90	1	1753
13:15:21	88.40	88.50	88.50	+1.80	3	1752
13:15:18	88.40	88.50	88.50	+1.80	1	1749
13:15:18	88.40	88.50	88.50	+1.80	4	1748
13:15:18	88.30	88.40	88.40	+1.70	1	1744
13:15:04	88.30	88.50	88.50	+1.80	1	1743
13:14:57	88.40	88.50	88.40	+1.70	2	1742
13:14:56	88.20	88.40	88.40	+1.70	1	1740
13:14:38	88.40	88.50	88.40	+1.70	1	1739
13:14:34	88.50	88.60	88.50	+1.80	3	1738
13:14:23	88.60	88.70	88.60	+1.90	1	1735
13:14:21	88.60	88.70	88.60	+1.90	1	1734
13:14:20	88.60	88.70	88.60	+1.90	1	1733
13:14:05	88.60	88.80	88.60	+1.90	1	1732
13:14:04	88.60	88.80	88.80	+2.10	2	1731
13:14:02	88.60	88.80	88.60	+1.90	1	1729
13:13:59	88.60	88.80	88.80	+2.10	1	1728
13:13:58	88.60	88.70	88.70	+2.00	2	1727
13:13:43	88.50	88.80	88.50	+1.80	2	1725
13:13:43	88.60	88.80	88.80	+2.10	1	1723
13:13:40	88.60	88.80	88.80	+2.10	1	1722
13:13:39	88.60	88.70	88.70	+2.00	3	1721
13:13:39	88.50	88.60	88.60	+1.90	1	1718
13:13:39	88.40	88.50	88.50	+1.80	9	1717
13:13:39	88.40	88.50	88.40	+1.70	1	1708
13:13:38	88.00	88.40	88.40	+1.70	2	1707
13:13:28	88.00	88.10	88.10	+1.40	1	1705
13:13:28	88.10	88.40	88.10	+1.40	1	1704
13:13:18	88.00	88.10	88.10	+1.40	10	1703
13:13:02	88.40	88.50	88.40	+1.70	1	1693
13:13:01	88.40	88.50	88.40	+1.70	1	1692
13:12:58	88.40	88.50	88.40	+1.70	1	1691
13:12:52	88.50	88.60	88.50	+1.80	1	1690
13:12:52	88.50	88.60	88.50	+1.80	1	1689
13:12:39	88.60	88.70	88.60	+1.90	1	1688
13:12:38	88.60	88.70	88.60	+1.90	1	1687
13:12:36	88.60	88.70	88.60	+1.90	1	1686
13:12:35	88.60	88.70	88.60	+1.90	1	1685
13:12:30	88.60	88.80	88.60	+1.90	1	1684
13:12:24	88.60	88.80	88.60	+1.90	1	1683
13:12:23	88.60	88.80	88.80	+2.10	1	1682
13:12:22	88.80	88.90	88.80	+2.10	8	1681
13:12:21	88.80	88.90	88.80	+2.10	1	1673
13:12:13	88.80	88.90	88.80	+2.10	1	1672
13:12:08	88.80	88.90	88.80	+2.10	2	1671
13:12:07	88.80	88.90	88.80	+2.10	1	1669
13:12:04	88.80	88.90	88.80	+2.10	4	1668
13:11:55	88.70	88.90	88.60	+1.90	1	1664
13:11:55	88.70	88.90	88.70	+2.00	1	1663
13:11:46	88.60	89.00	88.60	+1.90	1	1662
13:11:40	88.60	88.80	88.80	+2.10	2	1661
13:11:40	88.60	88.80	88.80	+2.10	1	1659
13:11:38	88.20	88.70	88.70	+2.00	2	1658
13:11:38	88.00	88.70	88.70	+2.00	2	1656
13:11:38	87.80	88.50	88.50	+1.80	8	1654
13:11:38	87.80	88.40	88.40	+1.70	1	1646
13:11:38	87.70	88.40	88.40	+1.70	1	1645
13:11:38	87.70	88.20	88.20	+1.50	1	1644
13:11:38	87.70	88.20	88.20	+1.50	1	1643
13:11:38	87.60	87.90	88.20	+1.50	3	1642
13:11:38	87.60	87.90	88.00	+1.30	11	1639
13:11:38	87.60	87.90	87.90	+1.20	6	1628
13:11:38	87.60	87.90	87.90	+1.20	1	1622
13:11:38	87.50	87.70	87.90	+1.20	2	1621
13:11:38	87.50	87.70	87.80	+1.10	3	1619
13:11:38	87.50	87.70	87.70	+1.00	15	1616
13:11:34	87.50	87.70	87.70	+1.00	1	1601
13:11:29	87.50	87.70	87.70	+1.00	1	1600
13:11:22	87.50	87.70	87.70	+1.00	1	1599
13:10:48	87.60	87.70	87.60	+0.90	1	1598
13:10:41	87.50	87.60	87.60	+0.90	1	1597
13:10:38	87.50	87.60	87.60	+0.90	1	1596
13:10:35	87.60	87.70	87.60	+0.90	2	1595
13:10:18	87.60	87.70	87.60	+0.90	1	1593
13:10:08	87.60	87.70	87.70	+1.00	1	1592
13:09:36	87.60	87.70	87.70	+1.00	1	1591
13:09:20	87.50	87.60	87.60	+0.90	1	1590
13:09:20	87.50	87.60	87.60	+0.90	3	1589
13:09:19	87.40	87.50	87.50	+0.80	2	1586
13:09:13	87.40	87.50	87.50	+0.80	1	1584
13:09:04	87.40	87.50	87.50	+0.80	1	1583
13:09:00	87.40	87.50	87.50	+0.80	1	1582
13:08:36	87.40	87.50	87.50	+0.80	1	1581
13:08:35	87.40	87.50	87.50	+0.80	1	1580
13:08:33	87.30	87.40	87.40	+0.70	4	1579
13:08:33	87.30	87.40	87.40	+0.70	4	1575
13:08:33	87.30	87.40	87.40	+0.70	1	1571
13:08:22	87.40	87.50	87.40	+0.70	1	1570
13:08:19	87.40	87.50	87.40	+0.70	1	1569
13:07:16	87.30	87.40	87.40	+0.70	1	1568
13:07:16	87.40	87.50	87.40	+0.70	1	1567
13:06:44	87.30	87.40	87.40	+0.70	2	1566
13:06:44	87.30	87.40	87.40	+0.70	1	1564
13:06:36	87.20	87.40	87.40	+0.70	3	1563
13:06:36	87.10	87.40	87.40	+0.70	3	1560
13:06:29	87.20	87.40	87.20	+0.50	1	1557
13:06:25	87.20	87.30	87.30	+0.60	1	1556
13:05:59	87.20	87.30	87.20	+0.50	1	1555
13:05:50	87.20	87.30	87.20	+0.50	1	1554
13:05:00	87.20	87.30	87.20	+0.50	2	1553
13:04:09	87.30	87.40	87.30	+0.60	1	1551
13:02:42	87.30	87.40	87.30	+0.60	1	1550
13:02:37	87.20	87.30	87.30	+0.60	1	1549
13:02:37	87.20	87.30	87.30	+0.60	1	1548
13:01:46	87.20	87.30	87.20	+0.50	1	1547
13:01:16	87.20	87.30	87.20	+0.50	1	1546
13:01:08	87.10	87.20	87.20	+0.50	1	1545
13:00:48	87.20	87.30	87.20	+0.50	2	1544
13:00:41	87.20	87.30	87.20	+0.50	2	1542
13:00:25	87.20	87.30	87.20	+0.50	1	1540
13:00:14	87.20	87.40	87.20	+0.50	1	1539
12:58:56	87.30	87.40	87.30	+0.60	1	1538
12:58:40	87.30	87.40	87.20	+0.50	1	1537
12:58:40	87.30	87.40	87.30	+0.60	1	1536
12:58:05	87.20	87.30	87.30	+0.60	1	1535
12:57:17	87.20	87.40	87.40	+0.70	1	1534
12:56:40	87.20	87.40	87.20	+0.50	1	1533
12:56:06	87.40	87.50	87.40	+0.70	2	1532
12:55:36	87.20	87.50	87.50	+0.80	1	1530
12:55:06	87.20	87.50	87.50	+0.80	1	1529
12:55:00	87.20	87.30	87.30	+0.60	1	1528
12:55:00	87.20	87.30	87.30	+0.60	1	1527
12:54:27	87.10	87.30	87.30	+0.60	1	1526
12:54:17	87.00	87.10	87.10	+0.40	1	1525
12:54:17	87.00	87.10	87.10	+0.40	1	1524
12:54:11	87.00	87.10	87.10	+0.40	4	1523
12:54:09	87.00	87.10	87.10	+0.40	4	1519
12:53:18	87.00	87.30	87.30	+0.60	1	1515
12:52:08	87.00	87.30	87.00	+0.30	1	1514
12:51:35	87.00	87.10	87.10	+0.40	1	1513
12:51:33	86.90	87.20	87.20	+0.50	1	1512
12:51:13	86.70	87.00	87.00	+0.30	1	1511
12:50:56	87.00	87.30	87.00	+0.30	1	1510
12:50:42	87.20	87.30	87.20	+0.50	3	1509
12:50:08	87.30	87.50	87.50	+0.80	1	1506
12:49:48	87.30	87.50	87.50	+0.80	1	1505
12:49:40	87.50	87.70	87.50	+0.80	1	1504
12:49:39	87.50	87.70	87.50	+0.80	1	1503
12:49:05	87.50	87.70	87.50	+0.80	3	1502
12:48:54	87.50	87.70	87.50	+0.80	4	1499
12:47:34	87.50	87.70	87.50	+0.80	2	1495
12:47:34	87.50	87.60	87.60	+0.90	1	1493
12:46:36	87.30	87.60	87.30	+0.60	1	1492
12:46:07	87.40	87.60	87.40	+0.70	1	1491
12:46:00	87.30	87.60	87.30	+0.60	1	1490
12:45:18	87.40	87.60	87.30	+0.60	4	1489
12:45:18	87.40	87.60	87.40	+0.70	1	1485
12:45:09	87.30	87.40	87.40	+0.70	1	1484
12:44:43	87.30	87.40	87.40	+0.70	1	1483
12:44:19	87.40	87.50	87.40	+0.70	2	1482
12:43:38	87.40	87.60	87.60	+0.90	1	1480
12:43:18	87.40	87.50	87.50	+0.80	1	1479
12:42:36	87.50	87.60	87.60	+0.90	2	1478
12:42:36	87.50	87.60	87.60	+0.90	2	1476
12:42:16	87.50	87.70	87.50	+0.80	1	1474
12:42:12	87.40	87.50	87.50	+0.80	1	1473
12:41:46	87.50	87.70	87.50	+0.80	1	1472
12:41:17	87.70	87.90	87.70	+1.00	2	1471
12:41:09	87.60	87.70	87.70	+1.00	1	1469
12:41:08	87.60	87.70	87.70	+1.00	1	1468
12:41:08	87.40	87.60	87.60	+0.90	1	1467
12:41:08	87.40	87.60	87.60	+0.90	6	1466
12:40:56	87.30	87.50	87.50	+0.80	1	1460
12:40:03	87.30	87.50	87.50	+0.80	1	1459
12:40:03	87.30	87.50	87.50	+0.80	1	1458
12:40:01	87.40	87.50	87.40	+0.70	2	1457
12:39:44	87.20	87.30	87.30	+0.60	2	1455
12:39:34	87.20	87.30	87.20	+0.50	1	1453
12:38:53	87.20	87.30	87.20	+0.50	1	1452
12:38:10	87.20	87.30	87.20	+0.50	1	1451
12:37:31	87.20	87.30	87.20	+0.50	1	1450
12:37:25	87.00	87.20	87.20	+0.50	1	1449
12:36:46	87.00	87.20	87.20	+0.50	1	1448
12:36:46	86.90	87.00	87.00	+0.30	5	1447
12:36:45	86.80	86.90	86.90	+0.20	1	1442
12:36:19	86.70	86.80	86.80	+0.10	2	1441
12:33:00	86.70	87.00	86.70	0	1	1439
12:32:32	86.50	86.90	86.90	+0.20	1	1438
12:32:00	86.70	87.00	86.70	0	1	1437
12:31:38	86.70	86.90	86.70	0	1	1436
12:31:08	86.50	86.70	86.70	0	1	1435
12:31:00	86.60	86.70	86.60	-0.10	1	1434
12:30:48	86.40	86.50	86.50	-0.20	2	1433
12:30:48	86.40	86.50	86.50	-0.20	1	1431
12:30:11	86.20	86.30	86.30	-0.40	2	1430
12:30:00	86.20	86.30	86.20	-0.50	1	1428
12:30:00	86.20	86.30	86.20	-0.50	1	1427
12:29:15	86.20	86.30	86.20	-0.50	3	1426
12:28:10	85.80	86.00	86.00	-0.70	5	1423
12:27:52	85.80	85.90	85.90	-0.80	2	1418
12:27:31	85.70	85.80	85.80	-0.90	1	1416
12:26:52	85.70	85.90	85.90	-0.80	2	1415
12:26:38	85.70	85.90	85.90	-0.80	1	1413
12:25:00	85.70	85.90	85.90	-0.80	1	1412
12:23:03	85.60	85.70	85.70	-1.00	1	1411
12:23:03	85.60	85.70	85.70	-1.00	3	1410
12:22:59	85.60	85.70	85.60	-1.10	1	1407
12:21:58	85.80	85.90	85.80	-0.90	1	1406
12:21:57	85.70	85.90	85.70	-1.00	1	1405
12:21:49	85.70	85.80	85.80	-0.90	1	1404
12:21:42	85.70	85.80	85.80	-0.90	1	1403
12:17:29	85.70	85.80	85.80	-0.90	1	1402
12:16:55	85.70	85.80	85.70	-1.00	1	1401
12:16:06	85.60	85.70	85.70	-1.00	1	1400
12:12:51	85.60	85.70	85.60	-1.10	1	1399
12:11:06	85.60	85.70	85.50	-1.20	2	1398
12:11:06	85.60	85.70	85.60	-1.10	1	1396
12:10:52	85.60	85.70	85.60	-1.10	3	1395
12:09:58	85.60	85.70	85.70	-1.00	1	1392
12:09:53	85.70	85.80	85.70	-1.00	1	1391
12:08:51	85.60	85.80	85.60	-1.10	1	1390
12:08:39	85.60	85.80	85.60	-1.10	1	1389
12:08:16	85.70	85.80	85.60	-1.10	1	1388
12:08:16	85.70	85.80	85.70	-1.00	1	1387
12:07:42	85.70	85.80	85.70	-1.00	1	1386
12:06:36	85.60	85.70	85.70	-1.00	2	1385
12:06:30	85.50	85.60	85.60	-1.10	1	1383
12:05:19	85.50	85.70	85.50	-1.20	2	1382
12:05:13	85.60	85.70	85.60	-1.10	1	1380
12:04:58	85.60	85.70	85.60	-1.10	1	1379
12:04:40	85.70	85.80	85.70	-1.00	1	1378
12:03:17	85.80	85.90	85.80	-0.90	1	1377
12:03:09	85.70	85.90	85.90	-0.80	1	1376
12:02:26	85.70	85.90	85.90	-0.80	1	1375
12:02:03	85.70	85.90	85.70	-1.00	1	1374
12:01:59	85.70	85.90	85.70	-1.00	1	1373
12:01:55	85.80	85.90	85.80	-0.90	1	1372
12:01:55	85.80	85.90	85.80	-0.90	3	1371
12:01:55	85.80	85.90	85.80	-0.90	1	1368
12:01:01	85.80	86.00	86.00	-0.70	1	1367
12:01:00	85.90	86.00	85.80	-0.90	2	1366
12:01:00	85.90	86.00	85.90	-0.80	1	1364
12:01:00	85.90	86.00	85.90	-0.80	2	1363
12:00:00	85.90	86.00	85.90	-0.80	1	1361
11:59:31	85.60	85.70	85.70	-1.00	2	1360
11:58:48	85.60	85.70	85.60	-1.10	2	1358
11:55:10	85.50	85.70	85.50	-1.20	1	1356
11:55:00	85.50	85.70	85.50	-1.20	1	1355
11:54:55	85.50	85.70	85.70	-1.00	1	1354
11:54:05	85.40	85.70	85.40	-1.30	1	1353
11:53:46	85.40	85.50	85.50	-1.20	2	1352
11:52:54	85.40	85.50	85.40	-1.30	1	1350
11:49:44	85.40	85.50	85.40	-1.30	1	1349
11:49:01	85.30	85.50	85.30	-1.40	1	1348
11:48:59	85.30	85.50	85.50	-1.20	1	1347
11:48:19	85.20	85.40	85.20	-1.50	2	1346
11:48:00	85.30	85.50	85.30	-1.40	1	1344
11:47:24	85.20	85.30	85.30	-1.40	1	1343
11:47:20	85.20	85.30	85.30	-1.40	1	1342
11:46:46	85.20	85.30	85.30	-1.40	1	1341
11:46:12	85.20	85.30	85.20	-1.50	1	1340
11:45:48	85.20	85.30	85.30	-1.40	2	1339
11:45:39	85.20	85.30	85.20	-1.50	1	1337
11:43:58	85.10	85.30	85.10	-1.60	1	1336
11:43:03	85.10	85.30	85.10	-1.60	1	1335
11:42:59	85.10	85.30	85.10	-1.60	2	1334
11:42:45	85.10	85.30	85.10	-1.60	1	1332
11:42:32	85.20	85.40	85.20	-1.50	1	1331
11:42:32	85.20	85.40	85.20	-1.50	1	1330
11:42:32	85.30	85.40	85.20	-1.50	3	1329
11:42:32	85.30	85.40	85.30	-1.40	2	1326
11:42:32	85.40	85.50	85.40	-1.30	1	1324
11:41:57	85.50	85.70	85.50	-1.20	1	1323
11:41:45	85.40	85.50	85.50	-1.20	1	1322
11:40:57	85.50	85.70	85.50	-1.20	12	1321
11:40:52	85.50	85.70	85.50	-1.20	1	1309
11:40:50	85.60	85.70	85.60	-1.10	3	1308
11:40:33	85.70	85.90	85.70	-1.00	9	1305
11:40:33	85.70	85.90	85.70	-1.00	1	1296
11:39:52	85.70	85.90	85.90	-0.80	1	1295
11:39:17	85.60	85.70	85.70	-1.00	1	1294
11:38:53	85.70	85.90	85.70	-1.00	2	1293
11:38:53	85.70	86.10	85.70	-1.00	2	1291
11:38:41	85.70	85.90	85.90	-0.80	1	1289
11:35:01	85.90	86.20	85.90	-0.80	1	1288
11:34:18	85.60	86.00	85.60	-1.10	1	1287
11:33:59	85.80	86.10	85.50	-1.20	1	1286
11:33:59	85.80	86.10	85.60	-1.10	6	1285
11:33:59	85.80	86.10	85.70	-1.00	2	1279
11:33:59	85.80	86.10	85.80	-0.90	1	1277
11:32:39	85.80	86.20	86.20	-0.50	1	1276
11:32:21	85.80	86.20	86.20	-0.50	1	1275
11:31:52	85.80	85.90	85.90	-0.80	1	1274
11:30:16	85.80	85.90	85.90	-0.80	1	1273
11:29:19	85.80	85.90	85.80	-0.90	1	1272
11:24:50	85.70	85.90	85.90	-0.80	1	1271
11:24:36	85.80	86.00	85.80	-0.90	2	1270
11:24:33	85.80	86.00	85.80	-0.90	2	1268
11:24:26	85.90	86.00	85.90	-0.80	4	1266
11:24:16	86.00	86.10	86.00	-0.70	1	1262
11:24:00	86.10	86.40	86.10	-0.60	1	1261
11:22:34	86.00	86.10	86.00	-0.70	3	1260
11:22:34	86.00	86.20	86.00	-0.70	8	1257
11:22:34	86.00	86.10	86.00	-0.70	1	1249
11:22:00	86.20	86.40	86.10	-0.60	4	1248
11:22:00	86.20	86.40	86.20	-0.50	2	1244
11:21:38	86.30	86.40	86.30	-0.40	1	1242
11:19:32	86.50	86.70	86.50	-0.20	1	1241
11:18:56	86.60	86.70	86.60	-0.10	2	1240
11:18:22	86.50	86.70	86.70	0	2	1238
11:17:35	86.50	86.70	86.70	0	2	1236
11:17:27	86.50	86.70	86.70	0	1	1234
11:17:08	86.20	86.50	86.50	-0.20	1	1233
11:17:02	86.20	86.40	86.40	-0.30	1	1232
11:16:26	86.00	86.10	86.10	-0.60	1	1231
11:16:26	86.00	86.10	86.10	-0.60	4	1230
11:15:54	86.00	86.10	86.00	-0.70	3	1226
11:15:50	86.00	86.10	86.10	-0.60	1	1223
11:15:48	86.00	86.10	86.10	-0.60	1	1222
11:15:36	86.20	86.30	86.20	-0.50	2	1221
11:14:58	86.20	86.40	86.20	-0.50	1	1219
11:14:29	86.10	86.40	86.40	-0.30	1	1218
11:13:56	86.10	86.30	86.30	-0.40	2	1217
11:13:10	86.10	86.20	86.20	-0.50	1	1215
11:11:03	86.00	86.30	86.30	-0.40	1	1214
11:09:55	85.90	86.20	86.30	-0.40	1	1213
11:09:55	85.90	86.20	86.20	-0.50	2	1212
11:09:47	86.00	86.30	86.00	-0.70	3	1210
11:09:39	85.90	86.00	86.00	-0.70	1	1207
11:09:25	85.80	85.90	85.90	-0.80	2	1206
11:09:09	85.80	85.90	85.80	-0.90	1	1204
11:09:01	85.60	85.80	85.80	-0.90	2	1203
11:09:00	85.70	85.80	85.70	-1.00	2	1201
11:08:18	85.70	85.90	85.90	-0.80	2	1199
11:07:10	85.90	86.00	85.90	-0.80	2	1197
11:07:10	85.70	85.90	85.90	-0.80	3	1195
11:07:00	85.60	85.70	85.70	-1.00	1	1192
11:06:52	85.60	85.70	85.70	-1.00	1	1191
11:05:24	85.50	85.60	85.60	-1.10	1	1190
11:05:12	85.60	85.70	85.60	-1.10	2	1189
11:04:47	85.60	85.70	85.60	-1.10	2	1187
11:04:31	85.60	85.70	85.60	-1.10	1	1185
11:04:28	85.60	85.70	85.60	-1.10	2	1184
11:04:13	85.60	85.70	85.60	-1.10	1	1182
11:04:04	85.60	85.70	85.70	-1.00	1	1181
11:04:04	85.60	85.70	85.60	-1.10	1	1180
11:04:00	85.70	85.80	85.70	-1.00	1	1179
11:03:52	85.60	86.00	85.60	-1.10	1	1178
11:03:43	85.60	85.80	85.80	-0.90	1	1177
11:03:32	85.60	85.90	85.60	-1.10	1	1176
11:03:20	85.80	86.00	85.80	-0.90	3	1175
11:03:01	85.90	86.10	85.80	-0.90	4	1172
11:03:01	85.90	86.10	85.90	-0.80	2	1168
11:03:01	85.90	86.10	85.90	-0.80	1	1166
11:02:43	86.00	86.20	86.00	-0.70	7	1165
11:02:43	86.00	86.20	86.00	-0.70	14	1158
11:02:43	86.00	86.20	86.00	-0.70	3	1144
11:02:43	86.10	86.30	86.10	-0.60	28	1141
10:58:51	86.40	86.50	86.40	-0.30	2	1113
10:58:51	86.40	86.50	86.40	-0.30	1	1111
10:58:51	86.10	86.30	86.40	-0.30	4	1110
10:58:51	86.10	86.30	86.30	-0.40	3	1106
10:58:45	86.20	86.40	86.20	-0.50	7	1103
10:58:27	86.20	86.40	86.20	-0.50	1	1096
10:58:07	86.30	86.50	86.30	-0.40	1	1095
10:55:59	86.40	86.50	86.40	-0.30	1	1094
10:55:00	86.20	86.50	86.20	-0.50	1	1093
10:54:11	86.10	86.20	86.10	-0.60	1	1092
10:54:11	86.00	86.10	86.10	-0.60	1	1091
10:54:08	86.00	86.20	86.00	-0.70	2	1090
10:54:06	86.00	86.20	86.00	-0.70	1	1088
10:54:03	86.10	86.30	86.10	-0.60	2	1087
10:54:00	86.10	86.30	86.10	-0.60	5	1085
10:53:55	86.10	86.40	86.10	-0.60	1	1080
10:53:47	86.10	86.40	86.40	-0.30	1	1079
10:52:43	86.10	86.20	86.10	-0.60	2	1078
10:52:36	86.10	86.30	86.30	-0.40	1	1076
10:52:15	86.20	86.30	86.20	-0.50	11	1075
10:52:03	86.30	86.40	86.30	-0.40	2	1064
10:51:47	86.30	86.50	86.30	-0.40	1	1062
10:51:42	86.30	86.50	86.30	-0.40	1	1061
10:50:32	86.30	86.40	86.30	-0.40	2	1060
10:50:28	86.30	86.50	86.30	-0.40	2	1058
10:50:20	86.30	86.50	86.30	-0.40	8	1056
10:49:31	86.30	86.50	86.30	-0.40	1	1048
10:48:13	86.30	86.40	86.30	-0.40	5	1047
10:48:13	86.40	86.50	86.40	-0.30	2	1042
10:47:42	86.50	86.60	86.50	-0.20	1	1040
10:47:07	86.50	86.70	86.50	-0.20	1	1039
10:47:00	86.50	86.70	86.50	-0.20	1	1038
10:46:23	86.50	86.70	86.70	0	1	1037
10:46:06	86.60	86.70	86.70	0	1	1036
10:45:37	86.50	86.60	86.60	-0.10	1	1035
10:45:19	86.50	86.60	86.50	-0.20	1	1034
10:44:35	86.50	86.60	86.50	-0.20	1	1033
10:43:33	86.50	86.60	86.50	-0.20	1	1032
10:43:17	86.50	86.60	86.50	-0.20	1	1031
10:42:49	86.40	86.60	86.40	-0.30	1	1030
10:42:40	86.40	86.60	86.40	-0.30	1	1029
10:42:24	86.50	86.60	86.50	-0.20	1	1028
10:42:23	86.50	86.70	86.50	-0.20	6	1027
10:42:00	86.60	86.70	86.60	-0.10	1	1021
10:41:26	86.60	86.80	86.80	+0.10	1	1020
10:40:49	86.60	86.80	86.80	+0.10	1	1019
10:40:19	86.60	86.80	86.80	+0.10	1	1018
10:39:50	86.60	86.70	86.70	0	1	1017
10:39:17	86.70	86.80	86.70	0	3	1016
10:37:15	86.80	87.00	86.80	+0.10	31	1013
10:36:46	86.80	87.00	87.00	+0.30	1	982
10:36:44	86.90	87.00	86.90	+0.20	1	981
10:36:18	87.00	87.10	87.00	+0.30	3	980
10:35:13	86.80	87.00	87.00	+0.30	1	977
10:34:22	87.00	87.30	87.00	+0.30	1	976
10:34:06	87.00	87.30	87.00	+0.30	1	975
10:33:28	87.00	87.30	87.00	+0.30	3	974
10:31:32	87.00	87.20	87.00	+0.30	2	971
10:31:32	87.00	87.30	87.00	+0.30	2	969
10:31:03	87.10	87.50	87.10	+0.40	2	967
10:31:03	87.30	87.50	87.30	+0.60	1	965
10:30:35	87.30	87.50	87.50	+0.80	1	964
10:29:59	87.30	87.50	87.50	+0.80	1	963
10:29:17	87.30	87.50	87.50	+0.80	1	962
10:29:17	87.40	87.60	87.40	+0.70	2	961
10:29:17	87.50	87.60	87.50	+0.80	2	959
10:29:03	87.40	87.50	87.50	+0.80	1	957
10:28:52	87.40	87.50	87.40	+0.70	1	956
10:28:43	87.30	87.50	87.30	+0.60	2	955
10:27:37	87.00	87.10	87.10	+0.40	2	953
10:27:36	86.80	87.00	87.00	+0.30	8	951
10:27:24	86.80	87.00	87.00	+0.30	1	943
10:27:00	86.90	87.00	86.90	+0.20	1	942
10:26:44	86.70	87.00	87.00	+0.30	3	941
10:26:30	86.90	87.00	86.90	+0.20	2	938
10:26:08	86.90	87.00	86.90	+0.20	3	936
10:26:00	86.90	87.00	86.90	+0.20	1	933
10:26:00	86.90	87.00	86.90	+0.20	4	932
10:25:54	86.90	87.00	87.00	+0.30	1	928
10:25:48	86.90	87.00	87.00	+0.30	1	927
10:25:29	86.90	87.00	86.90	+0.20	1	926
10:25:11	86.80	86.90	86.90	+0.20	1	925
10:25:00	86.60	86.90	86.90	+0.20	2	924
10:24:56	86.70	87.00	86.70	0	1	922
10:24:48	86.90	87.00	86.90	+0.20	1	921
10:24:34	86.60	86.70	86.70	0	1	920
10:24:23	86.70	86.90	86.60	-0.10	1	919
10:24:23	86.70	86.90	86.70	0	1	918
10:24:12	86.60	86.80	86.80	+0.10	1	917
10:24:05	86.60	86.80	86.80	+0.10	2	916
10:24:02	86.70	86.80	86.70	0	3	914
10:24:02	86.80	86.90	86.80	+0.10	6	911
10:24:00	86.90	87.00	86.90	+0.20	2	905
10:23:33	86.90	87.00	86.90	+0.20	1	903
10:22:35	86.80	87.00	86.80	+0.10	1	902
10:22:24	86.80	87.00	86.80	+0.10	1	901
10:22:18	86.90	87.00	86.90	+0.20	1	900
10:22:05	86.90	87.00	86.90	+0.20	1	899
10:22:05	86.90	87.00	86.90	+0.20	3	898
10:22:05	87.00	87.10	87.00	+0.30	2	895
10:21:47	87.00	87.10	87.00	+0.30	1	893
10:21:26	87.10	87.30	87.10	+0.40	1	892
10:20:50	87.00	87.20	87.20	+0.50	1	891
10:20:32	87.00	87.20	87.20	+0.50	1	890
10:20:02	87.20	87.40	87.20	+0.50	5	889
10:19:53	87.10	87.30	87.30	+0.60	1	884
10:19:22	86.90	87.20	87.20	+0.50	1	883
10:19:20	86.90	87.00	87.00	+0.30	1	882
10:19:20	86.90	87.00	87.00	+0.30	1	881
10:18:50	86.90	87.00	87.00	+0.30	1	880
10:18:22	87.00	87.10	87.00	+0.30	7	879
10:18:12	87.00	87.20	87.00	+0.30	3	872
10:18:07	87.00	87.10	87.10	+0.40	1	869
10:17:17	87.00	87.20	87.20	+0.50	2	868
10:17:00	87.20	87.40	87.20	+0.50	16	866
10:16:54	87.20	87.40	87.20	+0.50	1	850
10:16:00	87.30	87.40	87.30	+0.60	1	849
10:15:50	87.20	87.40	87.20	+0.50	1	848
10:15:42	87.20	87.40	87.20	+0.50	2	847
10:14:39	87.20	87.60	87.20	+0.50	2	845
10:14:35	87.20	87.60	87.20	+0.50	1	843
10:14:35	87.20	87.50	87.50	+0.80	1	842
10:14:33	87.30	87.60	87.30	+0.60	2	841
10:14:33	87.50	87.70	87.50	+0.80	16	839
10:14:33	87.50	87.70	87.50	+0.80	3	823
10:14:25	87.60	87.80	87.60	+0.90	6	820
10:14:24	87.70	87.90	87.70	+1.00	5	814
10:14:24	87.70	87.90	87.70	+1.00	2	809
10:14:10	87.70	87.90	87.90	+1.20	1	807
10:14:05	87.70	87.80	87.80	+1.10	1	806
10:14:05	87.70	87.80	87.80	+1.10	1	805
10:14:00	87.80	88.00	87.80	+1.10	1	804
10:13:59	87.80	87.90	87.90	+1.20	1	803
10:13:00	87.80	88.00	87.80	+1.10	1	802
10:12:27	87.70	88.00	87.70	+1.00	1	801
10:11:54	87.60	88.00	87.60	+0.90	1	800
10:11:54	87.70	88.00	87.70	+1.00	1	799
10:11:51	87.70	88.10	87.70	+1.00	3	798
10:11:38	87.80	88.10	87.70	+1.00	1	795
10:11:38	87.80	88.10	87.80	+1.10	1	794
10:10:58	87.80	88.10	88.10	+1.40	1	793
10:10:41	87.80	88.10	88.10	+1.40	1	792
10:10:35	88.20	88.30	88.20	+1.50	1	791
10:10:32	88.30	88.40	88.30	+1.60	1	790
10:10:26	88.00	88.30	88.30	+1.60	1	789
10:10:24	88.00	88.30	88.30	+1.60	1	788
10:10:21	87.90	88.20	88.20	+1.50	1	787
10:10:20	87.80	88.00	88.00	+1.30	2	786
10:10:00	87.80	88.00	87.60	+0.90	1	784
10:10:00	87.80	88.00	87.70	+1.00	6	783
10:10:00	87.80	88.00	87.80	+1.10	3	777
10:08:35	87.90	88.00	87.90	+1.20	2	774
10:07:16	87.90	88.30	88.30	+1.60	1	772
10:07:09	88.00	88.30	88.00	+1.30	1	771
10:07:01	87.90	88.20	87.90	+1.20	1	770
10:07:00	87.90	88.00	88.00	+1.30	3	769
10:07:00	88.00	88.20	88.00	+1.30	2	766
10:07:00	88.00	88.20	88.00	+1.30	5	764
10:07:00	88.10	88.30	88.10	+1.40	3	759
10:06:52	88.20	88.40	88.10	+1.40	2	756
10:06:52	88.20	88.40	88.20	+1.50	3	754
10:06:00	88.30	88.40	88.30	+1.60	2	751
10:05:52	88.30	88.40	88.30	+1.60	1	749
10:04:57	88.30	88.40	88.40	+1.70	1	748
10:04:36	88.40	88.50	88.40	+1.70	1	747
10:04:31	88.40	88.50	88.40	+1.70	1	746
10:04:00	88.40	88.60	88.40	+1.70	1	745
10:03:42	88.40	88.70	88.40	+1.70	2	744
10:03:28	88.50	88.80	88.50	+1.80	2	742
10:02:59	88.60	89.00	88.60	+1.90	2	740
10:02:43	88.60	89.00	88.60	+1.90	1	738
10:02:32	88.60	89.00	88.60	+1.90	1	737
10:02:25	88.50	88.70	88.50	+1.80	1	736
10:02:07	88.40	88.70	88.40	+1.70	1	735
10:02:00	88.30	88.60	88.60	+1.90	1	734
10:02:00	88.50	88.60	88.50	+1.80	6	733
10:01:58	88.60	88.70	88.60	+1.90	2	727
10:01:49	88.60	88.70	88.70	+2.00	1	725
10:01:08	88.70	88.80	88.70	+2.00	1	724
10:01:04	88.70	88.80	88.70	+2.00	1	723
10:01:00	88.80	89.10	88.80	+2.10	1	722
10:00:46	88.80	89.00	88.80	+2.10	1	721
10:00:46	88.80	89.10	88.80	+2.10	2	720
10:00:13	88.80	89.10	88.80	+2.10	1	718
09:59:39	88.80	89.00	89.00	+2.30	1	717
09:58:58	88.80	89.20	89.20	+2.50	1	716
09:58:35	88.90	89.20	89.20	+2.50	1	715
09:58:33	88.90	89.20	89.20	+2.50	2	714
09:58:33	88.80	89.00	89.20	+2.50	4	712
09:58:33	88.80	89.00	89.00	+2.30	1	708
09:57:20	88.80	89.20	88.80	+2.10	1	707
09:56:50	88.80	89.10	89.10	+2.40	1	706
09:55:00	88.90	89.20	89.20	+2.50	1	705
09:54:52	88.90	89.30	89.30	+2.60	1	704
09:54:30	88.50	88.60	89.30	+2.60	1	703
09:54:30	88.50	88.60	89.20	+2.50	6	702
09:54:30	88.50	88.60	89.10	+2.40	4	696
09:54:30	88.50	88.60	89.00	+2.30	2	692
09:54:30	88.50	88.60	88.90	+2.20	3	690
09:54:30	88.50	88.60	88.80	+2.10	2	687
09:54:30	88.50	88.60	88.70	+2.00	1	685
09:54:30	88.50	88.60	88.60	+1.90	1	684
09:53:53	88.80	89.10	88.80	+2.10	6	683
09:53:44	88.80	89.10	88.80	+2.10	5	677
09:53:37	88.80	89.10	88.80	+2.10	1	672
09:53:33	88.90	89.10	88.90	+2.20	1	671
09:53:07	88.80	88.90	88.90	+2.20	1	670
09:52:49	88.90	89.10	88.90	+2.20	1	669
09:52:49	89.00	89.20	89.00	+2.30	3	668
09:52:36	89.00	89.20	89.20	+2.50	1	665
09:52:13	89.10	89.30	89.10	+2.40	1	664
09:52:10	89.10	89.30	89.10	+2.40	1	663
09:52:07	89.10	89.30	89.10	+2.40	1	662
09:51:53	89.10	89.30	89.10	+2.40	1	661
09:51:50	89.00	89.10	89.10	+2.40	1	660
09:51:49	89.00	89.10	89.10	+2.40	1	659
09:50:55	89.00	89.10	89.00	+2.30	1	658
09:50:41	89.00	89.10	89.00	+2.30	1	657
09:50:15	89.00	89.30	89.00	+2.30	1	656
09:50:14	89.00	89.40	89.00	+2.30	1	655
09:50:04	89.00	89.40	89.40	+2.70	1	654
09:50:00	89.30	89.50	89.30	+2.60	1	653
09:49:58	89.30	89.50	89.50	+2.80	1	652
09:49:50	89.50	89.60	89.50	+2.80	1	651
09:49:48	89.50	89.60	89.50	+2.80	1	650
09:49:44	89.30	89.50	89.50	+2.80	1	649
09:49:43	89.30	89.40	89.40	+2.70	1	648
09:49:42	89.30	89.60	89.60	+2.90	1	647
09:49:36	89.30	89.60	89.60	+2.90	1	646
09:49:36	89.30	89.60	89.60	+2.90	1	645
09:49:24	89.30	89.60	89.60	+2.90	2	644
09:49:15	89.30	89.50	89.60	+2.90	6	642
09:49:15	89.30	89.50	89.50	+2.80	4	636
09:49:02	89.30	89.50	89.50	+2.80	1	632
09:48:46	89.20	89.50	89.50	+2.80	10	631
09:48:40	89.30	89.50	89.30	+2.60	1	621
09:48:37	89.30	89.40	89.40	+2.70	1	620
09:48:27	89.10	89.30	89.30	+2.60	1	619
09:48:27	89.10	89.30	89.30	+2.60	4	618
09:48:27	89.00	89.20	89.20	+2.50	2	614
09:48:27	88.90	89.00	89.20	+2.50	5	612
09:48:27	88.90	89.00	89.10	+2.40	4	607
09:48:27	88.90	89.00	89.00	+2.30	1	603
09:48:15	88.90	89.00	88.90	+2.20	1	602
09:48:06	88.90	89.00	89.00	+2.30	1	601
09:48:06	88.90	89.00	89.00	+2.30	1	600
09:47:57	88.90	89.00	89.00	+2.30	1	599
09:47:52	88.90	89.00	89.00	+2.30	1	598
09:47:52	88.90	89.00	88.90	+2.20	1	597
09:47:51	88.90	89.00	89.00	+2.30	1	596
09:47:48	88.90	89.00	88.90	+2.20	2	595
09:47:00	88.90	89.00	88.90	+2.20	1	593
09:46:43	88.90	89.00	88.90	+2.20	1	592
09:46:39	88.90	89.00	89.00	+2.30	1	591
09:46:39	88.90	89.00	89.00	+2.30	1	590
09:46:30	88.90	89.00	89.00	+2.30	2	589
09:46:30	88.90	89.00	88.90	+2.20	1	587
09:45:59	88.80	88.90	88.90	+2.20	1	586
09:45:56	88.80	88.90	88.80	+2.10	1	585
09:45:33	88.80	89.00	89.00	+2.30	1	584
09:45:31	88.80	88.90	88.90	+2.20	1	583
09:45:23	88.80	89.00	89.00	+2.30	1	582
09:44:48	88.90	89.00	88.90	+2.20	1	581
09:44:37	88.60	88.90	88.90	+2.20	2	580
09:44:27	88.90	89.10	89.10	+2.40	1	578
09:44:14	89.00	89.20	89.00	+2.30	1	577
09:43:55	89.00	89.20	88.80	+2.10	1	576
09:43:55	89.00	89.20	88.90	+2.20	4	575
09:43:55	89.00	89.20	89.00	+2.30	1	571
09:43:54	89.00	89.20	89.20	+2.50	1	570
09:43:42	88.90	89.20	89.20	+2.50	1	569
09:43:31	89.20	89.30	89.20	+2.50	2	568
09:43:31	89.20	89.30	89.20	+2.50	1	566
09:43:30	88.90	89.10	89.20	+2.50	2	565
09:43:30	88.90	89.10	89.10	+2.40	9	563
09:43:28	88.90	89.10	88.90	+2.20	2	554
09:43:22	88.90	89.10	88.90	+2.20	1	552
09:43:13	88.90	89.10	88.90	+2.20	1	551
09:42:40	88.90	89.10	89.10	+2.40	2	550
09:42:40	88.90	89.10	89.10	+2.40	1	548
09:42:39	89.10	89.20	89.10	+2.40	3	547
09:42:38	89.20	89.30	89.20	+2.50	1	544
09:42:38	89.20	89.30	89.20	+2.50	1	543
09:42:38	89.10	89.20	89.20	+2.50	1	542
09:42:37	89.10	89.20	89.20	+2.50	1	541
09:42:31	89.00	89.20	89.20	+2.50	3	540
09:42:24	88.90	89.00	89.00	+2.30	1	537
09:42:24	88.90	89.00	89.00	+2.30	1	536
09:42:24	88.90	89.00	89.00	+2.30	2	535
09:42:24	88.90	89.00	89.00	+2.30	6	533
09:42:18	88.90	89.00	89.00	+2.30	1	527
09:42:08	88.80	88.90	88.90	+2.20	1	526
09:42:08	88.70	88.80	88.80	+2.10	10	525
09:42:07	88.60	88.80	88.80	+2.10	2	515
09:42:06	88.60	88.80	88.80	+2.10	1	513
09:42:06	88.50	88.70	88.70	+2.00	1	512
09:41:57	88.40	88.50	88.50	+1.80	7	511
09:41:52	88.20	88.30	88.30	+1.60	2	504
09:41:36	88.10	88.20	88.20	+1.50	2	502
09:41:26	88.10	88.20	88.20	+1.50	1	500
09:41:11	88.20	88.30	88.20	+1.50	3	499
09:41:08	88.20	88.30	88.20	+1.50	2	496
09:40:59	88.20	88.30	88.20	+1.50	1	494
09:40:48	88.30	88.40	88.20	+1.50	5	493
09:40:48	88.30	88.40	88.30	+1.60	3	488
09:40:44	88.30	88.40	88.30	+1.60	1	485
09:40:15	88.30	88.40	88.30	+1.60	2	484
09:40:00	88.40	88.50	88.40	+1.70	3	482
09:39:52	88.40	88.50	88.50	+1.80	1	479
09:39:46	88.40	88.50	88.50	+1.80	1	478
09:39:33	88.40	88.50	88.50	+1.80	1	477
09:39:22	88.40	88.50	88.50	+1.80	1	476
09:39:18	88.40	88.50	88.50	+1.80	1	475
09:39:09	88.20	88.30	88.30	+1.60	1	474
09:38:55	88.20	88.30	88.20	+1.50	1	473
09:38:52	88.20	88.30	88.20	+1.50	3	472
09:38:42	88.20	88.30	88.20	+1.50	1	469
09:38:00	88.10	88.20	88.20	+1.50	1	468
09:37:51	88.10	88.20	88.20	+1.50	1	467
09:37:47	88.10	88.20	88.20	+1.50	3	466
09:37:12	88.00	88.20	88.20	+1.50	3	463
09:37:01	88.00	88.20	88.00	+1.30	1	460
09:36:55	88.00	88.20	88.00	+1.30	1	459
09:36:47	88.00	88.20	88.00	+1.30	1	458
09:36:29	87.90	88.00	88.00	+1.30	1	457
09:36:00	88.00	88.10	88.00	+1.30	6	456
09:35:39	88.10	88.20	88.10	+1.40	1	450
09:35:18	88.10	88.20	88.10	+1.40	4	449
09:35:07	88.20	88.30	88.20	+1.50	1	445
09:35:00	88.20	88.30	88.20	+1.50	4	444
09:34:54	88.20	88.30	88.20	+1.50	1	440
09:34:51	88.20	88.30	88.20	+1.50	1	439
09:34:41	88.20	88.30	88.20	+1.50	1	438
09:34:31	88.20	88.30	88.20	+1.50	1	437
09:34:05	87.90	88.10	88.10	+1.40	1	436
09:33:57	87.80	88.10	88.10	+1.40	1	435
09:33:50	87.80	88.00	88.00	+1.30	3	434
09:33:50	87.80	88.00	87.80	+1.10	1	431
09:33:32	87.80	88.00	87.80	+1.10	2	430
09:33:00	87.80	88.00	87.80	+1.10	6	428
09:32:23	87.80	88.00	87.80	+1.10	2	422
09:31:00	88.00	88.20	88.00	+1.30	2	420
09:31:00	88.10	88.30	88.10	+1.40	13	418
09:30:51	88.20	88.30	88.20	+1.50	1	405
09:30:51	88.20	88.30	88.30	+1.60	1	404
09:30:51	88.10	88.30	88.30	+1.60	1	403
09:30:43	88.10	88.20	88.20	+1.50	1	402
09:30:33	88.10	88.30	88.10	+1.40	1	401
09:30:27	88.00	88.10	88.10	+1.40	3	400
09:30:12	87.90	88.00	88.00	+1.30	1	397
09:30:12	87.80	88.00	88.00	+1.30	1	396
09:30:05	87.70	87.90	87.90	+1.20	1	395
09:30:03	87.60	87.80	87.80	+1.10	1	394
09:30:03	87.50	87.70	87.70	+1.00	6	393
09:30:03	87.40	87.60	87.60	+0.90	1	387
09:29:55	87.40	87.50	87.50	+0.80	1	386
09:29:55	87.30	87.40	87.40	+0.70	1	385
09:29:00	87.20	87.50	87.20	+0.50	6	384
09:28:45	87.40	87.60	87.40	+0.70	2	378
09:28:33	87.50	87.60	87.50	+0.80	2	376
09:28:10	87.50	87.60	87.50	+0.80	2	374
09:28:04	87.50	87.70	87.70	+1.00	1	372
09:28:00	87.60	87.80	87.60	+0.90	2	371
09:27:51	87.70	87.80	87.70	+1.00	2	369
09:27:37	87.70	87.80	87.80	+1.10	1	367
09:27:07	87.80	87.90	87.80	+1.10	1	366
09:27:00	87.80	88.00	87.80	+1.10	2	365
09:26:59	87.80	87.90	87.90	+1.20	2	363
09:26:46	87.80	87.90	87.90	+1.20	1	361
09:26:22	87.80	87.90	87.80	+1.10	1	360
09:26:00	87.80	87.90	87.80	+1.10	2	359
09:25:38	87.70	87.90	87.90	+1.20	1	357
09:25:35	87.70	87.90	87.90	+1.20	1	356
09:25:27	87.60	87.80	87.60	+0.90	1	355
09:25:00	87.60	87.90	87.60	+0.90	1	354
09:25:00	87.70	87.90	87.70	+1.00	1	353
09:24:59	87.70	87.80	87.80	+1.10	1	352
09:24:50	87.60	87.70	87.70	+1.00	2	351
09:24:39	87.60	87.70	87.60	+0.90	1	349
09:24:34	87.60	87.70	87.70	+1.00	1	348
09:24:21	87.60	87.80	87.80	+1.10	1	347
09:24:15	87.60	87.80	87.80	+1.10	1	346
09:24:07	87.40	87.60	87.60	+0.90	1	345
09:24:06	87.40	87.50	87.50	+0.80	1	344
09:24:06	87.30	87.50	87.50	+0.80	4	343
09:24:04	87.20	87.40	87.40	+0.70	1	339
09:24:04	87.10	87.40	87.40	+0.70	1	338
09:24:00	87.20	87.40	87.20	+0.50	1	337
09:23:58	87.20	87.40	87.20	+0.50	2	336
09:22:00	87.00	87.20	87.00	+0.30	3	334
09:21:51	87.00	87.30	87.30	+0.60	1	331
09:21:45	87.10	87.30	87.30	+0.60	3	330
09:21:00	87.10	87.30	87.10	+0.40	6	327
09:20:00	87.10	87.30	87.10	+0.40	2	321
09:19:43	87.10	87.30	87.10	+0.40	1	319
09:19:34	87.10	87.30	87.30	+0.60	1	318
09:19:34	87.20	87.30	87.20	+0.50	1	317
09:19:10	86.90	87.30	87.10	+0.40	2	316
09:17:24	86.90	87.20	86.80	+0.10	2	314
09:17:24	86.90	87.20	86.90	+0.20	1	312
09:16:31	87.20	87.30	87.20	+0.50	1	311
09:16:00	87.20	87.30	87.20	+0.50	1	310
09:15:27	87.20	87.30	87.20	+0.50	1	309
09:15:10	87.20	87.30	87.20	+0.50	4	308
09:15:00	87.30	87.40	87.30	+0.60	1	304
09:14:45	87.30	87.40	87.40	+0.70	1	303
09:14:45	87.30	87.40	87.40	+0.70	1	302
09:14:11	87.20	87.30	87.30	+0.60	3	301
09:14:11	87.20	87.30	87.30	+0.60	1	298
09:14:08	87.20	87.30	87.30	+0.60	1	297
09:14:06	87.00	87.20	87.20	+0.50	1	296
09:14:03	86.80	87.00	87.00	+0.30	1	295
09:14:00	86.80	87.00	86.80	+0.10	1	294
09:13:34	86.90	87.10	86.90	+0.20	1	293
09:13:31	87.00	87.20	87.00	+0.30	2	292
09:13:06	87.10	87.30	87.10	+0.40	1	290
09:12:54	87.20	87.30	87.20	+0.50	1	289
09:12:43	87.10	87.30	87.30	+0.60	1	288
09:12:36	87.00	87.30	87.30	+0.60	1	287
09:11:47	87.00	87.30	87.30	+0.60	2	286
09:11:19	86.70	86.90	86.90	+0.20	1	284
09:11:19	86.70	86.90	86.90	+0.20	1	283
09:11:17	86.70	86.90	86.90	+0.20	1	282
09:11:14	86.70	86.90	86.90	+0.20	1	281
09:11:06	86.70	86.90	86.90	+0.20	1	280
09:11:03	86.40	86.60	86.60	-0.10	1	279
09:11:03	86.60	86.80	86.60	-0.10	1	278
09:10:38	86.70	86.80	86.70	0	4	277
09:10:35	86.80	86.90	86.80	+0.10	4	273
09:10:29	86.90	87.30	86.90	+0.20	2	269
09:10:29	87.10	87.40	87.10	+0.40	1	267
09:10:23	87.40	87.50	87.40	+0.70	1	266
09:09:27	87.50	87.80	87.50	+0.80	3	265
09:09:20	87.50	87.60	87.60	+0.90	1	262
09:09:20	87.50	87.70	87.70	+1.00	1	261
09:09:01	87.40	87.60	87.60	+0.90	1	260
09:08:58	87.50	87.60	87.50	+0.80	1	259
09:08:58	87.50	87.70	87.50	+0.80	3	258
09:08:53	87.60	87.70	87.60	+0.90	1	255
09:08:47	87.60	87.80	87.60	+0.90	4	254
09:08:37	87.70	87.80	87.70	+1.00	1	250
09:08:37	87.40	87.60	87.70	+1.00	2	249
09:07:49	87.60	87.80	87.60	+0.90	5	247
09:07:41	87.70	87.80	87.70	+1.00	1	242
09:07:25	87.60	87.90	87.90	+1.20	1	241
09:06:56	87.50	87.80	87.50	+0.80	1	240
09:06:55	87.50	87.60	87.60	+0.90	1	239
09:06:19	87.90	88.00	87.90	+1.20	4	238
09:06:19	87.60	87.90	87.90	+1.20	2	234
09:06:03	87.40	87.50	87.50	+0.80	2	232
09:06:03	87.30	87.40	87.40	+0.70	2	230
09:05:59	87.10	87.30	87.30	+0.60	2	228
09:05:58	87.20	87.30	87.20	+0.50	1	226
09:05:55	87.20	87.30	87.20	+0.50	1	225
09:05:52	87.10	87.20	87.20	+0.50	1	224
09:05:51	87.00	87.10	87.10	+0.40	1	223
09:05:47	87.00	87.30	87.10	+0.40	4	222
09:05:15	87.10	87.30	87.10	+0.40	2	218
09:05:14	87.10	87.20	87.20	+0.50	1	216
09:05:12	87.10	87.30	87.30	+0.60	1	215
09:05:03	87.00	87.30	87.40	+0.70	1	214
09:05:03	87.00	87.30	87.30	+0.60	1	213
09:04:59	87.30	87.40	87.30	+0.60	1	212
09:04:59	87.30	87.40	87.30	+0.60	1	211
09:04:54	87.30	87.40	87.30	+0.60	2	210
09:04:49	87.30	87.40	87.30	+0.60	1	208
09:04:49	87.00	87.30	87.30	+0.60	1	207
09:04:49	87.00	87.30	87.30	+0.60	1	206
09:04:44	87.20	87.30	87.20	+0.50	1	205
09:04:03	87.30	87.50	87.50	+0.80	1	204
09:04:03	87.60	88.20	87.50	+0.80	2	203
09:04:03	87.60	88.20	87.60	+0.90	1	201
09:04:02	87.40	87.60	87.60	+0.90	1	200
09:04:01	87.30	87.50	87.50	+0.80	1	199
09:03:59	87.40	87.60	87.40	+0.70	1	198
09:03:55	87.60	87.70	87.60	+0.90	1	197
09:03:55	87.40	87.70	87.70	+1.00	1	196
09:03:52	87.40	87.70	87.70	+1.00	1	195
09:03:49	87.60	87.90	87.60	+0.90	1	194
09:03:44	87.70	88.20	87.60	+0.90	3	193
09:03:44	87.70	88.20	87.70	+1.00	1	190
09:03:43	88.00	88.20	88.00	+1.30	1	189
09:03:43	88.10	88.20	88.10	+1.40	1	188
09:03:36	87.90	88.20	88.20	+1.50	1	187
09:03:36	87.80	88.20	88.20	+1.50	1	186
09:03:35	88.10	88.30	88.10	+1.40	1	185
09:03:32	88.20	88.60	88.20	+1.50	1	184
09:03:29	88.20	88.50	88.50	+1.80	1	183
09:03:23	88.10	88.50	88.50	+1.80	1	182
09:03:23	88.10	88.50	88.50	+1.80	2	181
09:03:23	88.10	88.50	88.50	+1.80	1	179
09:03:18	88.10	88.50	88.50	+1.80	1	178
09:03:16	88.10	88.50	88.50	+1.80	1	177
09:03:16	88.20	88.30	88.30	+1.60	1	176
09:03:13	88.10	88.50	88.50	+1.80	2	175
09:03:10	88.00	88.20	88.40	+1.70	1	173
09:03:10	88.00	88.20	88.20	+1.50	1	172
09:03:10	88.00	88.20	88.20	+1.50	1	171
09:03:05	87.80	88.10	88.20	+1.50	2	170
09:03:05	87.80	88.10	88.10	+1.40	3	168
09:03:05	87.80	88.10	88.10	+1.40	1	165
09:03:04	88.00	88.20	88.00	+1.30	2	164
09:03:02	88.10	88.20	88.10	+1.40	7	162
09:02:58	88.00	88.20	88.00	+1.30	1	155
09:02:55	87.90	88.00	88.00	+1.30	1	154
09:02:55	87.90	88.00	88.00	+1.30	1	153
09:02:54	87.90	88.00	88.00	+1.30	1	152
09:02:52	87.80	88.00	88.00	+1.30	2	151
09:02:51	87.80	88.00	88.00	+1.30	1	149
09:02:46	87.90	88.00	87.80	+1.10	1	148
09:02:46	87.90	88.00	87.90	+1.20	2	147
09:02:43	87.80	87.90	87.90	+1.20	2	145
09:02:40	87.80	87.90	87.90	+1.20	1	143
09:02:38	87.80	87.90	87.80	+1.10	1	142
09:02:38	87.60	87.80	87.80	+1.10	1	141
09:02:33	87.60	87.80	87.60	+0.90	1	140
09:02:32	87.60	87.80	87.80	+1.10	1	139
09:02:32	87.60	87.80	87.60	+0.90	1	138
09:02:32	87.60	87.80	87.60	+0.90	6	137
09:02:30	87.60	87.80	87.60	+0.90	3	131
09:02:29	87.80	87.90	87.80	+1.10	1	128
09:02:25	87.80	87.90	87.90	+1.20	1	127
09:02:23	87.80	88.00	88.00	+1.30	1	126
09:02:23	87.80	88.00	88.00	+1.30	1	125
09:02:21	88.00	88.10	88.00	+1.30	3	124
09:02:21	87.80	88.00	88.00	+1.30	2	121
09:02:21	87.80	88.00	88.00	+1.30	2	119
09:02:16	87.80	88.00	88.00	+1.30	1	117
09:02:16	87.80	87.90	87.90	+1.20	1	116
09:02:13	87.80	88.00	88.00	+1.30	1	115
09:02:11	87.80	88.00	88.00	+1.30	1	114
09:02:10	87.80	88.00	88.00	+1.30	1	113
09:02:09	87.80	88.00	88.00	+1.30	7	112
09:02:04	87.60	87.80	87.80	+1.10	1	105
09:02:04	87.60	87.80	87.80	+1.10	1	104
09:02:02	87.60	87.80	87.80	+1.10	1	103
09:01:57	87.30	87.60	87.60	+0.90	1	102
09:01:57	87.20	87.50	87.50	+0.80	3	101
09:01:57	87.00	87.50	87.50	+0.80	7	98
09:01:57	86.80	87.30	87.30	+0.60	6	91
09:01:57	86.80	87.20	87.20	+0.50	3	85
09:01:54	87.20	87.30	87.20	+0.50	3	82
09:01:39	86.70	87.20	86.70	0	1	79
09:01:34	86.50	86.70	86.70	0	1	78
09:01:34	86.40	86.60	86.60	-0.10	2	77
09:01:34	86.40	86.60	86.60	-0.10	1	75
09:01:21	86.20	86.50	86.60	-0.10	1	74
09:01:21	86.20	86.50	86.50	-0.20	1	73
09:01:02	86.30	86.60	86.30	-0.40	1	72
09:00:31	85.90	86.60	85.90	-0.80	1	71
09:00:30	85.70	86.00	86.00	-0.70	16	70
09:00:21	85.70	86.00	86.00	-0.70	1	54
09:00:21	85.70	85.90	85.90	-0.80	1	53
09:00:04	--	--	86.00	-0.70	18	52

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

Samsung Galaxy S26 Ultra (12G/512G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】全家虛擬禮物卡50元

麥當勞薯條(中)即享券

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值1,000元

Samsung Galaxy S26 Ultra (12G/256G)

MyCard 1000點虛擬點數卡

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

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

麥當勞大麥克好禮即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

經部：無人機產業267家遍布全台...

外資賣超1774億史上最大　三大...

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

‧波蘭台灣形象展　雷虎秀4大無人...
‧台積電ADR24日上漲4.44美元漲幅...
‧元瀚材料布局貼合關鍵材料　無...

加密貨幣

比特幣BTC	60841.04	-3,111.75	-4.87%
以太幣ETH	1618.43	-108.09	-6.26%
瑞波幣XRP	1.07	-0.06	-5.19%
比特幣現金BCH	189.29	-7.97	-4.04%
萊特幣LTC	40.86	-3.68	-8.26%
卡達幣ADA	0.147676	-0.01	-6.78%
波場幣TRX	0.326874	-0.01	-2.03%
恆星幣XLM	0.185623	-0.02	-8.40%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。