最新【能源盤後】下跌☆熱門中華電信ADR14日上漲0.41美元漲幅0.97%折台股135.00元

更新報價

友威科 (3580) 其他電子業上櫃

83.30 ▼-2.70 -3.14% 1.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.70	2,299	83.30	15	83.60	24	86.20	87.30	83.10	86.00

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	83.30	83.60	83.30	-2.70	6	2299
13:30:00	83.30	83.60	83.30	-2.70	86	2293
13:24:59	83.40	83.80	83.80	-2.20	1	2207
13:24:56	83.40	84.00	83.40	-2.60	1	2206
13:24:53	83.30	83.40	83.40	-2.60	1	2205
13:24:48	83.30	83.40	83.40	-2.60	1	2204
13:24:48	83.40	83.50	83.40	-2.60	4	2203
13:24:26	83.40	83.50	83.40	-2.60	1	2199
13:24:15	83.40	83.50	83.50	-2.50	1	2198
13:24:15	83.50	83.60	83.50	-2.50	3	2197
13:24:10	83.50	83.60	83.50	-2.50	10	2194
13:24:08	83.50	83.60	83.50	-2.50	2	2184
13:24:08	83.50	83.60	83.50	-2.50	2	2182
13:24:05	83.50	83.60	83.50	-2.50	2	2180
13:23:57	83.50	83.60	83.60	-2.40	1	2178
13:23:57	83.50	83.60	83.60	-2.40	1	2177
13:23:53	83.50	83.60	83.60	-2.40	2	2176
13:23:51	83.50	83.60	83.60	-2.40	1	2174
13:23:42	83.60	83.70	83.60	-2.40	11	2173
13:23:39	83.60	83.70	83.60	-2.40	1	2162
13:23:27	83.70	84.00	83.70	-2.30	3	2161
13:23:25	83.70	84.00	83.70	-2.30	1	2158
13:23:22	83.70	84.00	83.70	-2.30	1	2157
13:23:16	83.70	84.00	83.70	-2.30	1	2156
13:23:05	83.70	84.00	83.70	-2.30	1	2155
13:22:50	83.70	84.00	83.70	-2.30	1	2154
13:20:57	83.70	84.10	83.70	-2.30	1	2153
13:20:41	83.90	84.10	83.70	-2.30	1	2152
13:20:41	83.90	84.10	83.90	-2.10	3	2151
13:20:19	83.80	84.30	83.80	-2.20	4	2148
13:20:18	83.70	83.90	84.30	-1.70	4	2144
13:20:18	83.70	83.90	84.20	-1.80	1	2140
13:20:18	83.70	83.90	84.00	-2.00	3	2139
13:20:18	83.70	83.90	83.90	-2.10	1	2136
13:20:17	83.70	83.80	83.80	-2.20	1	2135
13:20:17	83.70	83.80	83.80	-2.20	4	2134
13:20:17	83.70	83.80	83.80	-2.20	3	2130
13:20:16	83.70	83.80	83.70	-2.30	1	2127
13:19:43	83.60	83.80	83.80	-2.20	1	2126
13:19:40	83.70	83.80	83.70	-2.30	1	2125
13:19:35	83.70	83.80	83.80	-2.20	1	2124
13:19:28	83.60	83.70	83.70	-2.30	1	2123
13:19:22	83.60	83.70	83.60	-2.40	1	2122
13:19:20	83.70	83.80	83.70	-2.30	1	2121
13:19:14	83.70	83.80	83.70	-2.30	1	2120
13:19:10	83.70	83.80	83.70	-2.30	1	2119
13:18:24	83.60	83.70	83.70	-2.30	1	2118
13:18:24	83.60	83.70	83.70	-2.30	1	2117
13:18:24	83.80	83.90	83.70	-2.30	6	2116
13:18:24	83.80	83.90	83.80	-2.20	1	2110
13:17:38	83.70	83.90	84.00	-2.00	8	2109
13:17:38	83.70	83.90	83.90	-2.10	2	2101
13:17:25	83.80	83.90	83.80	-2.20	1	2099
13:17:16	83.80	83.90	83.80	-2.20	3	2098
13:16:58	83.80	83.90	83.90	-2.10	1	2095
13:16:52	83.80	83.90	83.80	-2.20	2	2094
13:16:46	83.80	83.90	83.80	-2.20	1	2092
13:16:32	83.80	83.90	83.80	-2.20	16	2091
13:16:28	83.80	83.90	83.80	-2.20	2	2075
13:15:41	83.90	84.00	83.90	-2.10	1	2073
13:15:19	83.90	84.00	83.90	-2.10	1	2072
13:15:12	83.90	84.00	83.90	-2.10	1	2071
13:15:11	83.90	84.00	83.90	-2.10	1	2070
13:14:10	83.90	84.10	83.90	-2.10	8	2069
13:14:09	84.00	84.10	84.00	-2.00	1	2061
13:13:55	84.00	84.20	84.00	-2.00	2	2060
13:13:46	84.00	84.20	84.00	-2.00	1	2058
13:12:57	84.00	84.20	84.00	-2.00	4	2057
13:12:48	84.10	84.20	84.10	-1.90	1	2053
13:12:08	84.10	84.30	84.10	-1.90	2	2052
13:11:20	84.00	84.30	84.00	-2.00	1	2050
13:11:00	83.90	84.00	84.00	-2.00	2	2049
13:11:00	83.90	84.00	84.00	-2.00	3	2047
13:11:00	84.00	84.30	84.00	-2.00	4	2044
13:08:51	83.90	84.00	84.00	-2.00	1	2040
13:08:45	84.00	84.40	84.00	-2.00	1	2039
13:08:16	84.00	84.40	84.00	-2.00	1	2038
13:07:38	84.40	84.50	84.40	-1.60	1	2037
13:07:18	84.00	84.20	84.20	-1.80	6	2036
13:06:52	84.00	84.20	84.00	-2.00	2	2030
13:06:12	84.00	84.20	84.00	-2.00	10	2028
13:04:32	84.00	84.20	84.00	-2.00	1	2018
13:04:03	84.00	84.20	84.00	-2.00	1	2017
13:03:14	84.00	84.10	84.20	-1.80	6	2016
13:03:14	84.00	84.10	84.10	-1.90	2	2010
13:01:54	84.00	84.20	84.20	-1.80	2	2008
13:01:54	84.10	84.20	84.10	-1.90	1	2006
13:00:45	84.20	84.40	84.20	-1.80	2	2005
13:00:45	84.30	84.40	84.30	-1.70	2	2003
13:00:40	84.30	84.50	84.30	-1.70	2	2001
13:00:40	84.30	84.40	84.40	-1.60	1	1999
13:00:17	84.30	84.40	84.40	-1.60	1	1998
12:59:31	84.20	84.40	84.40	-1.60	1	1997
12:59:25	84.30	84.40	84.30	-1.70	2	1996
12:59:25	84.30	84.40	84.30	-1.70	1	1994
12:57:54	84.30	84.40	84.30	-1.70	1	1993
12:57:40	84.30	84.40	84.30	-1.70	2	1992
12:57:32	84.30	84.40	84.30	-1.70	1	1990
12:57:29	84.30	84.40	84.30	-1.70	2	1989
12:57:00	84.40	84.50	84.40	-1.60	2	1987
12:55:40	84.40	84.60	84.40	-1.60	1	1985
12:55:00	84.40	84.60	84.40	-1.60	1	1984
12:54:40	84.50	84.60	84.50	-1.50	1	1983
12:54:18	84.50	84.60	84.50	-1.50	1	1982
12:54:11	84.30	84.50	84.50	-1.50	1	1981
12:53:27	84.20	84.30	84.50	-1.50	1	1980
12:53:27	84.20	84.30	84.40	-1.60	2	1979
12:53:27	84.20	84.30	84.30	-1.70	2	1977
12:53:00	84.20	84.30	84.20	-1.80	1	1975
12:52:17	84.20	84.30	84.30	-1.70	1	1974
12:52:00	84.20	84.30	84.20	-1.80	1	1973
12:51:46	84.20	84.30	84.30	-1.70	1	1972
12:51:00	84.00	84.30	84.30	-1.70	1	1971
12:50:15	84.10	84.30	84.30	-1.70	1	1970
12:49:59	84.00	84.10	84.10	-1.90	4	1969
12:49:59	84.00	84.10	84.10	-1.90	1	1965
12:49:56	84.00	84.10	84.10	-1.90	3	1964
12:49:25	84.00	84.10	84.00	-2.00	1	1961
12:48:19	83.90	84.10	83.90	-2.10	1	1960
12:48:06	83.80	84.00	84.00	-2.00	1	1959
12:47:51	83.80	84.00	83.80	-2.20	1	1958
12:44:28	83.70	83.90	83.70	-2.30	1	1957
12:43:00	83.70	83.90	83.70	-2.30	3	1956
12:42:51	83.80	84.00	83.80	-2.20	2	1953
12:40:26	83.70	84.10	84.10	-1.90	2	1951
12:38:55	83.70	84.10	83.70	-2.30	1	1949
12:36:38	83.60	84.10	83.60	-2.40	1	1948
12:35:33	83.60	84.00	83.60	-2.40	1	1947
12:35:00	83.70	84.10	83.70	-2.30	1	1946
12:35:00	83.80	84.20	83.80	-2.20	1	1945
12:34:57	83.80	84.00	84.00	-2.00	1	1944
12:34:02	84.00	84.10	84.00	-2.00	1	1943
12:33:29	83.70	84.00	84.00	-2.00	1	1942
12:33:24	83.70	84.00	84.00	-2.00	1	1941
12:33:08	83.80	84.00	84.00	-2.00	2	1940
12:33:06	83.90	84.00	83.90	-2.10	2	1938
12:33:05	83.80	84.00	83.80	-2.20	2	1936
12:32:58	83.90	84.00	83.90	-2.10	2	1934
12:32:58	83.80	83.90	83.90	-2.10	2	1932
12:32:58	83.90	84.00	83.90	-2.10	3	1930
12:32:58	83.90	84.00	83.90	-2.10	2	1927
12:32:58	83.90	84.00	84.00	-2.00	1	1925
12:32:44	83.80	83.90	83.90	-2.10	1	1924
12:32:26	83.70	83.80	83.80	-2.20	1	1923
12:31:38	83.50	83.70	83.70	-2.30	1	1922
12:31:09	83.40	83.60	83.60	-2.40	1	1921
12:30:18	83.40	83.50	83.50	-2.50	1	1920
12:30:00	83.50	83.60	83.50	-2.50	1	1919
12:29:22	83.30	83.60	83.60	-2.40	1	1918
12:29:00	83.40	83.60	83.40	-2.60	3	1917
12:28:00	83.40	83.60	83.40	-2.60	1	1914
12:27:52	83.30	83.40	83.40	-2.60	1	1913
12:27:24	83.40	83.60	83.40	-2.60	1	1912
12:27:00	83.50	83.60	83.40	-2.60	1	1911
12:27:00	83.50	83.60	83.50	-2.50	2	1910
12:26:00	83.50	83.60	83.50	-2.50	1	1908
12:25:49	83.40	83.50	83.50	-2.50	1	1907
12:25:44	83.40	83.50	83.50	-2.50	1	1906
12:25:37	83.40	83.50	83.50	-2.50	1	1905
12:25:28	83.30	83.50	83.30	-2.70	2	1904
12:23:09	83.30	83.50	83.30	-2.70	1	1902
12:23:00	83.30	83.50	83.30	-2.70	1	1901
12:22:19	83.30	83.50	83.30	-2.70	1	1900
12:21:01	83.20	83.30	83.30	-2.70	1	1899
12:20:24	83.30	83.50	83.30	-2.70	2	1898
12:17:31	83.20	83.50	83.50	-2.50	1	1896
12:16:47	83.20	83.40	83.40	-2.60	1	1895
12:16:22	83.20	83.60	83.20	-2.80	1	1894
12:15:41	83.20	83.60	83.20	-2.80	1	1893
12:15:27	83.20	83.30	83.30	-2.70	1	1892
12:15:10	83.20	83.30	83.30	-2.70	1	1891
12:14:54	83.30	83.60	83.30	-2.70	1	1890
12:14:54	83.30	83.40	83.40	-2.60	3	1889
12:14:53	83.10	83.30	83.30	-2.70	1	1886
12:14:20	83.10	83.30	83.30	-2.70	1	1885
12:14:12	83.10	83.40	83.10	-2.90	1	1884
12:14:02	83.10	83.30	83.30	-2.70	1	1883
12:13:42	83.30	83.60	83.10	-2.90	2	1882
12:13:42	83.30	83.60	83.20	-2.80	3	1880
12:13:42	83.30	83.60	83.30	-2.70	10	1877
12:13:13	83.30	83.60	83.30	-2.70	1	1867
12:12:08	83.30	83.40	83.40	-2.60	1	1866
12:12:08	83.30	83.40	83.40	-2.60	2	1865
12:11:42	83.40	83.80	83.40	-2.60	1	1863
12:11:28	83.40	83.80	83.40	-2.60	1	1862
12:11:04	83.30	83.80	83.30	-2.70	1	1861
12:10:35	83.20	83.30	83.30	-2.70	6	1860
12:10:35	83.30	83.70	83.30	-2.70	4	1854
12:10:28	83.40	83.80	83.30	-2.70	2	1850
12:10:28	83.40	83.80	83.40	-2.60	3	1848
12:10:27	83.50	83.80	83.50	-2.50	2	1845
12:10:23	83.50	83.80	83.50	-2.50	3	1843
12:09:20	83.40	83.50	83.50	-2.50	1	1840
12:09:14	83.40	83.50	83.50	-2.50	1	1839
12:09:14	83.40	83.50	83.50	-2.50	1	1838
12:09:13	83.60	83.90	83.50	-2.50	6	1837
12:09:13	83.60	83.90	83.60	-2.40	1	1831
12:08:27	83.50	83.60	83.60	-2.40	2	1830
12:08:11	83.50	83.60	83.60	-2.40	3	1828
12:08:11	83.60	83.90	83.60	-2.40	2	1825
12:08:06	83.60	83.90	83.60	-2.40	1	1823
12:08:03	83.60	83.90	83.60	-2.40	1	1822
12:08:01	83.60	83.70	83.70	-2.30	3	1821
12:07:55	83.60	83.70	83.60	-2.40	1	1818
12:07:28	83.70	83.90	83.70	-2.30	1	1817
12:07:02	83.70	83.90	83.70	-2.30	1	1816
12:06:54	83.60	83.80	83.80	-2.20	2	1815
12:06:49	83.80	83.90	83.80	-2.20	1	1813
12:06:46	83.80	83.90	83.80	-2.20	2	1812
12:06:46	83.80	83.90	83.80	-2.20	2	1810
12:06:41	83.80	83.90	83.80	-2.20	1	1808
12:06:34	83.80	83.90	83.80	-2.20	2	1807
12:06:13	83.90	84.00	83.90	-2.10	3	1805
12:06:00	83.90	84.00	83.90	-2.10	1	1802
12:05:20	83.90	84.00	84.00	-2.00	1	1801
12:05:00	84.00	84.10	84.00	-2.00	11	1800
12:04:44	84.00	84.10	84.00	-2.00	2	1789
12:04:40	84.00	84.20	84.00	-2.00	5	1787
12:04:29	84.00	84.20	84.00	-2.00	2	1782
12:04:24	84.00	84.20	84.00	-2.00	2	1780
12:04:12	84.00	84.20	84.00	-2.00	4	1778
12:04:00	84.10	84.30	84.10	-1.90	19	1774
12:03:57	84.10	84.30	84.10	-1.90	1	1755
12:03:57	84.10	84.30	84.10	-1.90	3	1754
12:03:31	84.10	84.30	84.10	-1.90	2	1751
12:03:23	84.10	84.30	84.10	-1.90	1	1749
12:02:30	84.10	84.30	84.10	-1.90	2	1748
12:02:11	84.10	84.30	84.10	-1.90	2	1746
12:01:48	84.10	84.50	84.10	-1.90	7	1744
12:01:15	84.10	84.20	84.10	-1.90	1	1737
12:00:11	84.10	84.20	84.10	-1.90	2	1736
12:00:01	84.20	84.50	84.20	-1.80	1	1734
11:58:00	84.20	84.30	84.20	-1.80	3	1733
11:57:18	84.20	84.60	84.20	-1.80	4	1730
11:57:00	84.30	84.60	84.30	-1.70	1	1726
11:55:53	84.30	84.40	84.40	-1.60	1	1725
11:55:43	84.20	84.40	84.40	-1.60	1	1724
11:55:12	84.20	84.40	84.40	-1.60	1	1723
11:55:00	84.20	84.30	84.30	-1.70	1	1722
11:53:49	84.20	84.30	84.30	-1.70	5	1721
11:53:49	84.30	84.60	84.30	-1.70	1	1716
11:52:50	84.20	84.60	84.20	-1.80	1	1715
11:52:49	84.20	84.60	84.20	-1.80	1	1714
11:52:41	84.20	84.60	84.20	-1.80	1	1713
11:50:29	84.20	84.60	84.20	-1.80	2	1712
11:50:28	84.20	84.40	84.40	-1.60	3	1710
11:50:00	84.20	84.60	84.20	-1.80	3	1707
11:49:19	84.20	84.60	84.20	-1.80	1	1704
11:49:02	84.20	84.50	84.10	-1.90	3	1703
11:49:02	84.20	84.50	84.20	-1.80	7	1700
11:48:52	84.20	84.50	84.20	-1.80	1	1693
11:48:17	84.20	84.50	84.20	-1.80	2	1692
11:47:23	84.10	84.20	84.20	-1.80	8	1690
11:47:23	84.20	84.50	84.20	-1.80	7	1682
11:47:05	84.30	84.60	84.30	-1.70	1	1675
11:47:03	84.30	84.40	84.30	-1.70	4	1674
11:46:58	84.30	84.40	84.30	-1.70	1	1670
11:46:52	84.40	84.60	84.40	-1.60	1	1669
11:46:29	84.30	84.40	84.40	-1.60	1	1668
11:45:31	84.40	84.60	84.40	-1.60	6	1667
11:45:31	84.50	84.80	84.50	-1.50	22	1661
11:44:53	84.50	84.80	84.50	-1.50	3	1639
11:44:53	84.60	84.80	84.60	-1.40	1	1636
11:43:29	84.60	84.90	84.60	-1.40	1	1635
11:42:36	84.50	84.80	84.80	-1.20	1	1634
11:41:01	84.60	84.90	84.60	-1.40	1	1633
11:39:56	84.50	84.80	84.50	-1.50	1	1632
11:39:48	84.50	84.60	84.60	-1.40	1	1631
11:38:31	84.60	84.90	84.60	-1.40	2	1630
11:37:00	84.60	84.80	84.60	-1.40	7	1628
11:36:24	84.60	84.90	84.60	-1.40	2	1621
11:36:00	84.70	84.90	84.70	-1.30	4	1619
11:35:00	84.80	84.90	84.80	-1.20	1	1615
11:32:00	84.70	84.90	84.90	-1.10	1	1614
11:31:49	84.80	84.90	84.80	-1.20	1	1613
11:31:37	84.80	84.90	84.80	-1.20	2	1612
11:30:46	84.70	84.90	84.90	-1.10	1	1610
11:30:28	84.70	84.90	84.90	-1.10	1	1609
11:29:22	84.70	84.80	84.80	-1.20	1	1608
11:28:12	84.70	84.80	84.80	-1.20	1	1607
11:27:06	84.70	84.80	84.70	-1.30	1	1606
11:25:01	84.50	84.60	84.60	-1.40	1	1605
11:24:34	84.50	84.60	84.60	-1.40	2	1604
11:24:15	84.50	84.60	84.50	-1.50	1	1602
11:24:03	84.50	84.60	84.50	-1.50	1	1601
11:23:37	84.60	84.70	84.60	-1.40	1	1600
11:23:33	84.60	84.80	84.60	-1.40	9	1599
11:23:28	84.70	84.80	84.70	-1.30	3	1590
11:23:28	84.80	84.90	84.80	-1.20	1	1587
11:23:28	84.80	84.90	84.80	-1.20	15	1586
11:22:53	84.80	84.90	84.80	-1.20	1	1571
11:22:28	84.90	85.00	84.90	-1.10	1	1570
11:22:28	84.90	85.00	84.90	-1.10	15	1569
11:22:26	84.90	85.00	84.90	-1.10	3	1554
11:21:41	85.00	85.10	85.00	-1.00	3	1551
11:21:27	85.00	85.20	85.00	-1.00	32	1548
11:21:22	85.10	85.30	85.10	-0.90	13	1516
11:20:12	85.20	85.40	85.20	-0.80	1	1503
11:20:11	85.20	85.40	85.20	-0.80	4	1502
11:20:00	85.30	85.40	85.30	-0.70	1	1498
11:17:36	85.30	85.50	85.30	-0.70	1	1497
11:14:16	85.30	85.60	85.30	-0.70	6	1496
11:14:16	85.40	85.60	85.40	-0.60	1	1490
11:13:54	85.40	85.50	85.40	-0.60	1	1489
11:11:27	85.50	85.60	85.50	-0.50	1	1488
11:10:35	85.30	85.50	85.50	-0.50	2	1487
11:10:35	85.30	85.50	85.50	-0.50	5	1485
11:10:09	85.30	85.50	85.30	-0.70	2	1480
11:08:56	85.40	85.50	85.40	-0.60	8	1478
11:08:56	85.40	85.50	85.40	-0.60	1	1470
11:07:42	85.40	85.50	85.40	-0.60	1	1469
11:07:07	85.40	85.50	85.50	-0.50	1	1468
11:06:41	85.40	85.50	85.50	-0.50	1	1467
11:05:35	85.40	85.50	85.50	-0.50	2	1466
11:04:57	85.40	85.50	85.40	-0.60	1	1464
11:04:56	85.40	85.50	85.40	-0.60	1	1463
11:04:40	85.40	85.50	85.40	-0.60	1	1462
11:01:41	85.40	85.50	85.40	-0.60	1	1461
11:00:35	85.40	85.50	85.40	-0.60	3	1460
10:58:46	85.40	85.50	85.40	-0.60	1	1457
10:58:46	85.40	85.50	85.40	-0.60	2	1456
10:58:37	85.40	85.50	85.40	-0.60	1	1454
10:58:30	85.30	85.40	85.40	-0.60	1	1453
10:58:13	85.30	85.40	85.40	-0.60	1	1452
10:57:57	85.30	85.40	85.40	-0.60	1	1451
10:55:30	85.40	85.50	85.40	-0.60	1	1450
10:55:15	85.40	85.50	85.50	-0.50	1	1449
10:53:38	85.40	85.50	85.50	-0.50	1	1448
10:53:37	85.40	85.50	85.50	-0.50	1	1447
10:51:39	85.40	85.50	85.50	-0.50	1	1446
10:51:08	85.30	85.50	85.50	-0.50	1	1445
10:51:07	85.30	85.40	85.40	-0.60	1	1444
10:50:33	85.30	85.50	85.30	-0.70	1	1443
10:47:08	85.20	85.50	85.20	-0.80	2	1442
10:45:47	85.10	85.50	85.10	-0.90	3	1440
10:44:14	85.10	85.40	85.10	-0.90	1	1437
10:43:42	85.10	85.40	85.10	-0.90	2	1436
10:43:01	85.10	85.40	85.10	-0.90	1	1434
10:42:26	85.20	85.40	85.20	-0.80	2	1433
10:42:26	85.20	85.40	85.20	-0.80	2	1431
10:42:26	85.30	85.50	85.30	-0.70	16	1429
10:39:38	85.30	85.50	85.30	-0.70	1	1413
10:39:08	85.30	85.50	85.30	-0.70	1	1412
10:39:08	85.30	85.50	85.30	-0.70	1	1411
10:38:59	85.40	85.50	85.40	-0.60	1	1410
10:38:30	85.30	85.40	85.30	-0.70	1	1409
10:38:14	85.30	85.50	85.30	-0.70	1	1408
10:38:14	85.30	85.50	85.30	-0.70	4	1407
10:38:14	85.30	85.50	85.30	-0.70	3	1403
10:38:14	85.30	85.50	85.30	-0.70	1	1400
10:37:59	85.40	85.50	85.40	-0.60	1	1399
10:37:36	85.40	85.50	85.40	-0.60	3	1398
10:37:05	85.50	85.60	85.50	-0.50	1	1395
10:37:03	85.40	85.50	85.50	-0.50	1	1394
10:36:56	85.40	85.50	85.50	-0.50	1	1393
10:36:16	85.40	85.50	85.50	-0.50	1	1392
10:34:53	85.30	85.40	85.40	-0.60	1	1391
10:34:05	85.30	85.40	85.30	-0.70	3	1390
10:32:40	85.30	85.40	85.40	-0.60	1	1387
10:32:11	85.30	85.50	85.30	-0.70	1	1386
10:32:11	85.30	85.50	85.30	-0.70	1	1385
10:32:02	85.30	85.50	85.30	-0.70	1	1384
10:31:32	85.30	85.60	85.30	-0.70	1	1383
10:30:10	85.30	85.60	85.30	-0.70	1	1382
10:29:34	85.30	85.60	85.30	-0.70	1	1381
10:29:01	85.30	85.60	85.30	-0.70	1	1380
10:28:51	85.40	85.60	85.30	-0.70	3	1379
10:28:51	85.40	85.60	85.40	-0.60	1	1376
10:27:33	85.40	85.60	85.40	-0.60	1	1375
10:27:06	85.30	85.60	85.30	-0.70	1	1374
10:26:55	85.30	85.40	85.40	-0.60	1	1373
10:26:43	85.30	85.40	85.40	-0.60	1	1372
10:26:11	85.40	85.50	85.40	-0.60	1	1371
10:26:11	85.50	85.60	85.50	-0.50	28	1370
10:25:31	85.50	85.60	85.60	-0.40	1	1342
10:25:28	85.50	85.70	85.70	-0.30	1	1341
10:23:59	85.50	85.70	85.50	-0.50	1	1340
10:23:47	85.60	85.70	85.60	-0.40	1	1339
10:20:37	85.60	85.70	85.60	-0.40	1	1338
10:20:32	85.60	85.70	85.60	-0.40	1	1337
10:20:32	85.60	85.70	85.60	-0.40	1	1336
10:20:20	85.60	85.70	85.60	-0.40	1	1335
10:20:03	85.60	85.70	85.60	-0.40	1	1334
10:20:03	85.60	85.70	85.60	-0.40	1	1333
10:19:24	85.60	85.70	85.60	-0.40	5	1332
10:19:08	85.60	85.70	85.60	-0.40	1	1327
10:18:55	85.60	85.70	85.60	-0.40	1	1326
10:18:40	85.60	85.70	85.70	-0.30	1	1325
10:18:32	85.60	85.70	85.70	-0.30	1	1324
10:17:43	85.70	85.80	85.70	-0.30	1	1323
10:17:43	85.70	85.80	85.70	-0.30	5	1322
10:16:30	85.70	85.80	85.80	-0.20	1	1317
10:15:18	85.80	86.00	85.80	-0.20	1	1316
10:15:18	85.80	86.00	85.80	-0.20	3	1315
10:14:30	85.80	86.00	85.80	-0.20	1	1312
10:14:25	85.80	86.00	85.80	-0.20	1	1311
10:13:40	85.80	86.00	85.80	-0.20	2	1310
10:13:12	86.00	86.10	86.00	0	1	1308
10:12:01	86.00	86.20	86.00	0	1	1307
10:11:45	86.00	86.10	86.10	+0.10	1	1306
10:11:38	86.10	86.20	86.10	+0.10	2	1305
10:10:35	86.10	86.20	86.20	+0.20	1	1303
10:10:17	86.20	86.30	86.20	+0.20	1	1302
10:10:17	86.20	86.30	86.20	+0.20	1	1301
10:10:17	86.20	86.30	86.20	+0.20	3	1300
10:06:59	86.10	86.30	86.30	+0.30	4	1297
10:06:51	86.10	86.30	86.30	+0.30	1	1293
10:06:02	86.10	86.30	86.10	+0.10	1	1292
10:05:59	86.10	86.30	86.30	+0.30	1	1291
10:05:31	86.00	86.10	86.10	+0.10	1	1290
10:05:25	85.80	86.10	86.10	+0.10	1	1289
10:05:14	86.10	86.30	86.10	+0.10	3	1288
10:05:00	85.80	86.00	86.00	0	9	1285
10:05:00	85.70	85.90	85.90	-0.10	5	1276
10:04:35	85.70	85.90	85.70	-0.30	1	1271
10:04:35	85.70	85.80	85.80	-0.20	1	1270
10:04:22	85.70	86.00	85.70	-0.30	1	1269
10:04:17	85.80	86.00	85.70	-0.30	1	1268
10:04:17	85.80	86.00	85.80	-0.20	1	1267
10:04:08	86.00	86.10	86.00	0	16	1266
10:04:03	86.10	86.20	86.10	+0.10	1	1250
10:04:03	86.10	86.20	86.10	+0.10	5	1249
10:03:47	86.10	86.20	86.10	+0.10	2	1244
10:03:18	86.00	86.10	86.10	+0.10	1	1242
10:03:13	86.10	86.20	86.10	+0.10	7	1241
10:03:07	86.20	86.40	86.20	+0.20	1	1234
10:02:48	86.10	86.20	86.20	+0.20	1	1233
10:02:42	86.20	86.40	86.20	+0.20	1	1232
10:02:07	86.10	86.20	86.20	+0.20	1	1231
10:02:04	86.10	86.30	86.50	+0.50	1	1230
10:02:04	86.10	86.30	86.40	+0.40	2	1229
10:02:04	86.10	86.30	86.30	+0.30	2	1227
10:01:55	86.20	86.40	86.20	+0.20	1	1225
10:00:46	86.30	86.50	86.50	+0.50	2	1224
10:00:46	86.30	86.50	86.30	+0.30	1	1222
10:00:34	86.30	86.40	86.40	+0.40	1	1221
10:00:26	86.40	86.50	86.40	+0.40	1	1220
10:00:25	86.40	86.50	86.50	+0.50	1	1219
10:00:13	86.30	86.40	86.40	+0.40	1	1218
09:59:53	86.20	86.40	86.20	+0.20	1	1217
09:59:52	86.20	86.30	86.30	+0.30	1	1216
09:59:50	86.20	86.40	86.40	+0.40	1	1215
09:59:35	86.10	86.40	86.40	+0.40	1	1214
09:59:24	86.20	86.40	86.10	+0.10	2	1213
09:59:24	86.20	86.40	86.20	+0.20	3	1211
09:59:21	86.10	86.20	86.20	+0.20	3	1208
09:59:04	86.00	86.10	86.10	+0.10	3	1205
09:58:15	86.10	86.20	86.10	+0.10	1	1202
09:57:12	86.10	86.20	86.20	+0.20	1	1201
09:56:59	86.20	86.30	86.20	+0.20	1	1200
09:56:28	86.00	86.20	86.20	+0.20	1	1199
09:56:26	86.20	86.30	86.20	+0.20	4	1198
09:56:18	86.20	86.30	86.20	+0.20	2	1194
09:56:18	86.30	86.40	86.30	+0.30	1	1192
09:56:18	86.30	86.40	86.30	+0.30	1	1191
09:56:08	86.30	86.50	86.30	+0.30	1	1190
09:55:49	86.40	86.60	86.40	+0.40	1	1189
09:55:48	86.30	86.50	86.50	+0.50	1	1188
09:55:46	86.30	86.50	86.50	+0.50	1	1187
09:55:42	86.20	86.40	86.40	+0.40	2	1186
09:55:29	86.20	86.50	86.50	+0.50	1	1184
09:55:27	86.40	86.50	86.40	+0.40	1	1183
09:55:04	86.50	86.60	86.50	+0.50	1	1182
09:55:04	86.20	86.30	86.50	+0.50	1	1181
09:55:04	86.20	86.30	86.30	+0.30	1	1180
09:54:40	86.20	86.40	86.20	+0.20	1	1179
09:54:38	86.30	86.40	86.30	+0.30	1	1178
09:54:14	86.00	86.40	86.40	+0.40	2	1177
09:54:12	86.50	86.70	86.50	+0.50	7	1175
09:54:11	86.60	86.70	86.60	+0.60	1	1168
09:54:02	86.60	86.80	86.60	+0.60	1	1167
09:54:00	86.50	86.60	86.70	+0.70	1	1166
09:54:00	86.50	86.60	86.60	+0.60	2	1165
09:53:56	86.50	86.60	86.60	+0.60	1	1163
09:53:55	86.50	86.60	86.60	+0.60	1	1162
09:53:53	86.40	86.50	86.50	+0.50	1	1161
09:53:53	86.40	86.50	86.50	+0.50	1	1160
09:53:44	86.40	86.50	86.50	+0.50	1	1159
09:53:44	86.40	86.50	86.50	+0.50	2	1158
09:53:41	86.40	86.50	86.50	+0.50	1	1156
09:53:38	86.30	86.50	86.50	+0.50	2	1155
09:53:32	86.20	86.40	86.40	+0.40	3	1153
09:53:32	86.10	86.40	86.40	+0.40	5	1150
09:53:25	85.80	86.00	86.00	0	4	1145
09:53:25	85.80	86.00	86.00	0	6	1141
09:53:25	85.80	86.00	86.00	0	5	1135
09:53:25	85.70	85.90	85.90	-0.10	3	1130
09:53:25	85.70	85.90	85.90	-0.10	1	1127
09:53:24	85.70	85.90	85.90	-0.10	1	1126
09:53:22	85.70	85.90	85.90	-0.10	1	1125
09:53:11	85.70	85.90	85.90	-0.10	1	1124
09:52:32	85.60	85.70	85.70	-0.30	1	1123
09:52:23	85.60	85.70	85.70	-0.30	1	1122
09:51:47	85.60	85.70	85.70	-0.30	1	1121
09:51:42	85.60	85.70	85.70	-0.30	1	1120
09:51:23	85.60	85.70	85.70	-0.30	1	1119
09:50:50	85.60	85.70	85.60	-0.40	1	1118
09:50:32	85.60	85.70	85.70	-0.30	1	1117
09:49:47	85.50	85.60	85.60	-0.40	1	1116
09:49:08	85.30	85.60	85.60	-0.40	7	1115
09:49:01	85.10	85.30	85.30	-0.70	5	1108
09:48:46	85.10	85.30	85.30	-0.70	1	1103
09:48:32	85.00	85.20	85.20	-0.80	2	1102
09:48:04	85.00	85.30	85.00	-1.00	1	1100
09:47:39	84.90	85.10	85.20	-0.80	1	1099
09:47:39	84.90	85.10	85.10	-0.90	1	1098
09:47:10	85.00	85.10	85.00	-1.00	1	1097
09:46:59	84.90	85.00	85.00	-1.00	1	1096
09:46:56	85.00	85.10	85.00	-1.00	18	1095
09:46:55	85.00	85.20	85.00	-1.00	4	1077
09:46:55	85.00	85.20	85.00	-1.00	5	1073
09:46:50	85.00	85.20	85.00	-1.00	10	1068
09:46:20	85.00	85.10	85.10	-0.90	1	1058
09:46:19	85.00	85.40	85.00	-1.00	2	1057
09:46:13	85.00	85.10	85.10	-0.90	1	1055
09:46:11	85.10	85.30	85.10	-0.90	2	1054
09:45:49	85.40	85.50	85.10	-0.90	11	1052
09:45:49	85.40	85.50	85.20	-0.80	6	1041
09:45:49	85.40	85.50	85.30	-0.70	2	1035
09:45:49	85.40	85.50	85.40	-0.60	1	1033
09:45:26	85.40	85.50	85.40	-0.60	1	1032
09:45:05	85.30	85.60	85.30	-0.70	1	1031
09:44:45	85.50	85.60	85.50	-0.50	1	1030
09:44:43	85.40	85.60	85.30	-0.70	2	1029
09:44:43	85.40	85.60	85.40	-0.60	3	1027
09:44:26	85.40	85.50	85.50	-0.50	1	1024
09:43:49	85.30	85.50	85.50	-0.50	1	1023
09:43:01	85.40	85.50	85.40	-0.60	1	1022
09:42:45	85.40	85.50	85.40	-0.60	1	1021
09:42:43	85.40	85.50	85.40	-0.60	5	1020
09:41:59	85.50	85.60	85.50	-0.50	1	1015
09:41:57	85.30	85.50	85.50	-0.50	1	1014
09:40:40	85.50	85.60	85.50	-0.50	4	1013
09:39:05	85.30	85.50	85.50	-0.50	1	1009
09:39:05	85.30	85.40	85.40	-0.60	4	1008
09:38:40	85.30	85.40	85.30	-0.70	1	1004
09:37:45	85.40	85.50	85.40	-0.60	1	1003
09:37:42	85.20	85.40	85.40	-0.60	2	1002
09:36:57	85.30	85.50	85.00	-1.00	5	1000
09:36:57	85.30	85.50	85.10	-0.90	6	995
09:36:57	85.30	85.50	85.30	-0.70	4	989
09:36:53	85.30	85.50	85.30	-0.70	1	985
09:36:21	85.40	85.50	85.30	-0.70	1	984
09:36:21	85.40	85.50	85.40	-0.60	2	983
09:36:12	85.30	85.40	85.40	-0.60	1	981
09:36:12	85.20	85.30	85.30	-0.70	5	980
09:35:40	85.10	85.20	85.20	-0.80	1	975
09:35:36	85.10	85.20	85.10	-0.90	1	974
09:35:20	85.10	85.30	85.10	-0.90	2	973
09:35:19	85.10	85.30	85.10	-0.90	1	971
09:35:13	85.10	85.40	85.10	-0.90	5	970
09:35:10	85.10	85.40	85.10	-0.90	2	965
09:35:04	85.00	85.10	85.10	-0.90	1	963
09:35:04	85.00	85.10	85.10	-0.90	1	962
09:34:55	85.00	85.10	85.10	-0.90	1	961
09:34:53	85.00	85.10	85.00	-1.00	2	960
09:34:46	85.00	85.10	85.00	-1.00	1	958
09:34:37	85.10	85.40	85.10	-0.90	3	957
09:34:36	85.10	85.40	85.10	-0.90	3	954
09:34:31	85.10	85.40	85.10	-0.90	1	951
09:34:21	85.10	85.30	85.10	-0.90	1	950
09:34:21	85.10	85.40	85.10	-0.90	1	949
09:34:12	85.00	85.20	85.40	-0.60	2	948
09:34:12	85.00	85.20	85.30	-0.70	1	946
09:34:12	85.00	85.20	85.20	-0.80	2	945
09:34:07	85.10	85.30	85.10	-0.90	5	943
09:34:07	85.20	85.40	85.20	-0.80	3	938
09:34:06	85.30	85.50	85.30	-0.70	2	935
09:34:06	85.40	85.60	85.30	-0.70	1	933
09:34:06	85.40	85.60	85.40	-0.60	6	932
09:34:00	85.50	85.80	85.50	-0.50	1	926
09:34:00	85.70	85.80	85.70	-0.30	1	925
09:34:00	85.70	85.80	85.70	-0.30	3	924
09:33:52	85.90	86.10	85.90	-0.10	2	921
09:33:52	85.90	86.10	85.90	-0.10	3	919
09:33:49	85.90	86.20	85.70	-0.30	5	916
09:33:49	85.90	86.20	85.90	-0.10	3	911
09:33:46	86.00	86.20	86.00	0	1	908
09:33:43	85.90	86.10	86.10	+0.10	1	907
09:33:42	85.90	86.20	85.90	-0.10	2	906
09:33:33	85.70	85.80	85.80	-0.20	1	904
09:33:31	85.80	86.30	85.80	-0.20	1	903
09:33:23	86.00	86.20	86.00	0	2	902
09:33:23	85.90	86.30	85.80	-0.20	1	900
09:33:23	85.90	86.30	85.90	-0.10	1	899
09:33:21	85.80	86.00	86.00	0	2	898
09:33:21	85.80	86.00	86.00	0	1	896
09:33:21	85.80	85.90	85.90	-0.10	1	895
09:32:59	85.70	85.90	85.90	-0.10	1	894
09:32:59	85.60	85.80	85.80	-0.20	1	893
09:32:59	85.50	85.70	85.70	-0.30	1	892
09:32:37	85.40	85.70	85.40	-0.60	2	891
09:32:28	85.40	85.80	85.40	-0.60	2	889
09:32:24	85.50	85.80	85.50	-0.50	1	887
09:31:57	85.50	85.80	85.40	-0.60	1	886
09:31:57	85.50	85.80	85.50	-0.50	1	885
09:31:35	85.40	85.50	85.50	-0.50	1	884
09:31:33	85.40	85.50	85.50	-0.50	1	883
09:31:18	85.50	85.80	85.50	-0.50	1	882
09:31:12	85.50	85.90	85.50	-0.50	1	881
09:30:59	85.50	85.90	85.50	-0.50	3	880
09:30:54	85.40	85.50	85.50	-0.50	1	877
09:30:52	85.40	85.50	85.50	-0.50	3	876
09:30:52	85.40	85.50	85.50	-0.50	1	873
09:30:46	85.40	85.50	85.50	-0.50	1	872
09:30:37	85.50	85.60	85.50	-0.50	1	871
09:30:37	85.50	85.60	85.50	-0.50	1	870
09:30:37	85.50	85.70	85.50	-0.50	3	869
09:30:37	85.50	85.70	85.50	-0.50	4	866
09:30:37	85.50	85.70	85.50	-0.50	5	862
09:30:36	85.50	85.80	85.50	-0.50	1	857
09:30:36	85.50	85.80	85.50	-0.50	2	856
09:30:28	85.70	85.90	85.70	-0.30	1	854
09:30:26	85.80	86.00	85.80	-0.20	1	853
09:30:17	85.90	86.00	85.90	-0.10	1	852
09:30:05	86.00	86.20	86.00	0	1	851
09:29:57	86.00	86.20	86.20	+0.20	1	850
09:29:56	86.20	86.40	86.20	+0.20	7	849
09:29:55	86.30	86.40	86.30	+0.30	2	842
09:29:53	86.30	86.50	86.30	+0.30	1	840
09:29:45	86.40	86.50	86.40	+0.40	3	839
09:29:41	86.40	86.50	86.40	+0.40	1	836
09:29:40	86.40	86.50	86.40	+0.40	2	835
09:29:40	86.20	86.40	86.40	+0.40	1	833
09:29:29	86.40	86.50	86.40	+0.40	1	832
09:29:25	86.40	86.50	86.40	+0.40	1	831
09:29:13	86.40	86.50	86.40	+0.40	1	830
09:29:13	86.20	86.40	86.40	+0.40	1	829
09:29:07	86.30	86.40	86.30	+0.30	1	828
09:28:59	86.40	86.50	86.40	+0.40	6	827
09:28:59	86.40	86.50	86.40	+0.40	1	821
09:28:50	86.30	86.40	86.40	+0.40	1	820
09:28:43	86.30	86.40	86.40	+0.40	1	819
09:28:38	86.20	86.40	86.40	+0.40	2	818
09:28:29	86.20	86.40	86.20	+0.20	1	816
09:28:07	86.20	86.40	86.20	+0.20	1	815
09:28:05	86.10	86.20	86.20	+0.20	1	814
09:28:04	86.00	86.30	86.30	+0.30	1	813
09:27:55	86.10	86.30	86.10	+0.10	1	812
09:27:52	85.90	86.10	86.10	+0.10	1	811
09:27:52	85.90	86.10	86.10	+0.10	12	810
09:27:52	85.80	86.00	86.00	0	2	798
09:26:45	85.50	85.80	85.50	-0.50	1	796
09:26:30	85.60	85.80	85.60	-0.40	1	795
09:26:00	85.60	85.90	85.90	-0.10	1	794
09:26:00	85.80	86.00	85.80	-0.20	5	793
09:25:59	85.90	86.00	85.90	-0.10	1	788
09:25:52	85.90	86.10	85.90	-0.10	1	787
09:25:49	86.00	86.10	86.00	0	1	786
09:25:47	86.00	86.10	86.00	0	1	785
09:25:37	85.90	86.00	86.00	0	2	784
09:25:36	85.90	86.00	86.00	0	1	782
09:25:04	85.90	86.00	86.00	0	1	781
09:24:51	85.90	86.00	86.00	0	1	780
09:24:48	85.90	86.00	86.00	0	1	779
09:24:29	85.80	86.00	86.00	0	2	778
09:24:14	85.80	86.00	86.00	0	1	776
09:24:12	85.80	86.00	86.00	0	1	775
09:24:04	85.80	86.00	86.00	0	1	774
09:24:03	85.80	85.90	85.90	-0.10	1	773
09:23:36	85.90	86.00	85.90	-0.10	1	772
09:23:26	85.90	86.00	85.90	-0.10	1	771
09:23:21	85.80	86.00	85.80	-0.20	1	770
09:23:20	85.80	85.90	85.90	-0.10	1	769
09:22:14	85.40	85.60	85.40	-0.60	4	768
09:22:14	85.50	85.80	85.50	-0.50	7	764
09:22:14	85.60	85.90	85.60	-0.40	4	757
09:21:59	85.70	85.90	85.70	-0.30	2	753
09:21:15	85.70	85.90	85.70	-0.30	1	751
09:21:15	85.80	86.00	85.80	-0.20	1	750
09:21:15	85.80	86.00	85.80	-0.20	3	749
09:20:59	86.00	86.10	86.00	0	1	746
09:20:56	85.80	86.00	86.00	0	1	745
09:20:54	86.00	86.10	86.00	0	2	744
09:20:54	85.80	86.00	86.00	0	1	742
09:20:53	85.90	86.00	85.90	-0.10	1	741
09:20:51	85.90	86.00	86.00	0	1	740
09:20:44	85.80	86.00	86.00	0	5	739
09:20:37	85.80	86.00	86.00	0	1	734
09:20:34	85.70	85.80	85.80	-0.20	1	733
09:20:34	85.80	86.00	85.80	-0.20	4	732
09:20:31	85.80	86.00	86.00	0	1	728
09:19:49	85.70	85.80	85.80	-0.20	1	727
09:19:07	85.60	85.80	85.60	-0.40	1	726
09:18:36	85.50	85.80	85.80	-0.20	1	725
09:18:31	85.70	86.00	85.70	-0.30	9	724
09:18:31	85.70	85.90	85.90	-0.10	1	715
09:18:29	85.80	86.00	85.80	-0.20	1	714
09:18:23	85.90	86.10	85.90	-0.10	1	713
09:18:23	86.00	86.10	86.00	0	1	712
09:18:22	86.00	86.10	86.00	0	1	711
09:18:21	86.00	86.10	86.00	0	1	710
09:18:21	85.80	86.00	86.00	0	1	709
09:18:15	85.70	86.00	86.00	0	1	708
09:18:10	86.00	86.10	86.00	0	1	707
09:18:10	86.00	86.10	86.00	0	1	706
09:18:10	85.70	86.00	86.00	0	3	705
09:17:59	85.90	86.10	85.90	-0.10	1	702
09:17:57	86.00	86.10	86.00	0	1	701
09:17:56	86.00	86.10	86.00	0	1	700
09:17:49	85.70	86.00	86.00	0	1	699
09:17:45	85.60	85.90	85.90	-0.10	1	698
09:17:40	86.00	86.10	86.00	0	1	697
09:17:39	85.70	86.10	86.10	+0.10	1	696
09:17:38	85.50	86.00	86.00	0	1	695
09:17:37	85.40	85.80	85.80	-0.20	14	694
09:17:37	85.30	85.80	85.80	-0.20	11	680
09:17:37	86.00	86.10	85.80	-0.20	3	669
09:17:37	86.00	86.10	85.90	-0.10	1	666
09:17:37	86.00	86.10	86.00	0	1	665
09:17:31	85.70	86.00	86.00	0	2	664
09:17:31	85.70	86.00	86.00	0	2	662
09:17:27	85.50	85.80	85.80	-0.20	1	660
09:17:27	85.40	85.80	85.80	-0.20	3	659
09:17:27	85.40	85.70	85.70	-0.30	1	656
09:17:17	85.10	85.30	85.30	-0.70	5	655
09:17:14	85.10	85.30	85.10	-0.90	1	650
09:17:14	85.00	85.30	85.00	-1.00	1	649
09:17:13	85.00	85.30	85.00	-1.00	2	648
09:16:48	85.00	85.30	85.00	-1.00	5	646
09:16:18	85.00	85.50	85.00	-1.00	1	641
09:16:11	84.90	85.00	85.00	-1.00	1	640
09:16:01	84.90	85.00	85.00	-1.00	1	639
09:15:47	85.00	85.30	85.00	-1.00	2	638
09:15:43	85.00	85.20	85.00	-1.00	2	636
09:15:35	85.00	85.30	85.00	-1.00	5	634
09:15:25	85.00	85.40	85.00	-1.00	1	629
09:15:13	85.00	85.20	85.00	-1.00	4	628
09:15:13	85.00	85.20	85.00	-1.00	1	624
09:15:13	85.00	85.40	85.00	-1.00	4	623
09:15:10	85.10	85.50	85.10	-0.90	1	619
09:15:10	85.30	85.40	85.30	-0.70	1	618
09:15:10	85.00	85.30	85.30	-0.70	1	617
09:14:57	85.00	85.30	85.00	-1.00	1	616
09:14:47	85.00	85.30	85.00	-1.00	1	615
09:14:44	85.00	85.30	85.00	-1.00	1	614
09:14:33	85.10	85.50	85.00	-1.00	1	613
09:14:33	85.10	85.50	85.10	-0.90	4	612
09:14:22	85.30	85.40	85.30	-0.70	1	608
09:14:22	85.10	85.30	85.30	-0.70	2	607
09:14:17	85.20	85.40	85.20	-0.80	2	605
09:14:17	85.20	85.40	85.20	-0.80	1	603
09:14:17	85.20	85.50	85.20	-0.80	3	602
09:14:07	85.30	85.50	85.30	-0.70	1	599
09:13:51	85.30	85.50	85.20	-0.80	1	598
09:13:51	85.30	85.50	85.30	-0.70	2	597
09:13:44	85.50	85.60	85.50	-0.50	4	595
09:13:44	85.50	85.60	85.50	-0.50	5	591
09:13:44	85.50	85.60	85.50	-0.50	1	586
09:13:43	85.30	85.60	85.60	-0.40	1	585
09:13:42	85.40	85.50	85.40	-0.60	1	584
09:13:42	85.50	85.60	85.50	-0.50	5	583
09:13:23	85.30	85.50	85.50	-0.50	1	578
09:13:23	85.30	85.50	85.50	-0.50	1	577
09:13:09	85.30	85.50	85.50	-0.50	6	576
09:12:45	85.20	85.50	85.50	-0.50	2	570
09:12:44	85.20	85.50	85.20	-0.80	1	568
09:12:42	85.20	85.50	85.20	-0.80	1	567
09:12:41	85.20	85.50	85.20	-0.80	1	566
09:12:27	85.30	85.50	85.20	-0.80	1	565
09:12:27	85.30	85.50	85.30	-0.70	1	564
09:12:25	85.40	85.50	85.40	-0.60	1	563
09:11:10	85.20	85.40	85.20	-0.80	1	562
09:11:06	85.10	85.20	85.20	-0.80	1	561
09:10:58	85.10	85.30	85.10	-0.90	1	560
09:10:46	85.10	85.30	85.10	-0.90	1	559
09:10:27	84.80	85.00	85.00	-1.00	13	558
09:10:14	84.80	85.00	84.80	-1.20	1	545
09:10:14	84.80	85.00	85.00	-1.00	1	544
09:10:07	84.80	85.00	85.00	-1.00	2	543
09:10:06	84.80	85.00	85.00	-1.00	1	541
09:10:05	84.80	85.00	85.00	-1.00	1	540
09:10:04	84.80	85.00	85.00	-1.00	1	539
09:09:58	84.80	85.00	85.00	-1.00	1	538
09:09:57	84.90	85.10	84.90	-1.10	1	537
09:09:53	84.90	85.10	84.90	-1.10	1	536
09:09:53	84.90	85.00	85.00	-1.00	1	535
09:09:53	84.80	84.90	84.90	-1.10	8	534
09:09:53	85.00	85.20	85.00	-1.00	2	526
09:09:41	85.10	85.50	84.80	-1.20	1	524
09:09:41	85.10	85.50	84.90	-1.10	2	523
09:09:41	85.10	85.50	85.00	-1.00	1	521
09:09:41	85.10	85.50	85.10	-0.90	1	520
09:09:39	85.10	85.50	85.00	-1.00	1	519
09:09:39	85.10	85.50	85.10	-0.90	1	518
09:09:31	85.10	85.50	85.00	-1.00	4	517
09:09:31	85.10	85.50	85.10	-0.90	1	513
09:09:27	85.10	85.40	85.10	-0.90	1	512
09:09:25	85.20	85.50	85.20	-0.80	1	511
09:09:23	85.20	85.50	85.20	-0.80	1	510
09:09:19	85.10	85.20	85.20	-0.80	1	509
09:09:19	85.20	85.50	85.20	-0.80	2	508
09:09:18	85.20	85.50	85.20	-0.80	1	506
09:09:16	85.20	85.30	85.40	-0.60	4	505
09:09:16	85.20	85.30	85.30	-0.70	1	501
09:09:13	85.40	85.50	85.40	-0.60	9	500
09:09:13	85.40	85.50	85.40	-0.60	5	491
09:09:13	85.40	85.50	85.40	-0.60	1	486
09:09:13	85.40	85.50	85.40	-0.60	1	485
09:09:13	85.50	85.60	85.50	-0.50	18	484
09:09:10	85.50	85.60	85.60	-0.40	1	466
09:09:04	85.60	85.80	85.60	-0.40	1	465
09:09:04	85.60	85.80	85.60	-0.40	2	464
09:08:22	85.80	86.10	85.80	-0.20	2	462
09:08:19	85.90	86.10	85.90	-0.10	1	460
09:08:16	85.90	86.10	85.90	-0.10	1	459
09:08:10	85.90	86.10	85.90	-0.10	1	458
09:08:08	85.90	86.10	85.90	-0.10	1	457
09:07:59	86.00	86.10	85.90	-0.10	1	456
09:07:59	86.00	86.10	86.00	0	1	455
09:07:58	86.00	86.10	86.00	0	1	454
09:07:53	85.90	86.00	86.00	0	3	453
09:07:53	85.90	86.00	86.00	0	2	450
09:07:49	85.90	86.00	86.00	0	1	448
09:07:45	85.80	85.90	85.90	-0.10	7	447
09:07:45	85.80	85.90	85.90	-0.10	3	440
09:07:44	85.90	86.00	85.90	-0.10	5	437
09:07:36	86.00	86.10	86.00	0	8	432
09:07:36	86.00	86.10	86.00	0	6	424
09:07:32	86.00	86.10	86.10	+0.10	1	418
09:07:28	86.00	86.10	86.00	0	5	417
09:07:27	86.00	86.10	86.10	+0.10	2	412
09:07:27	86.00	86.10	86.00	0	1	410
09:07:24	86.00	86.10	86.00	0	1	409
09:07:20	86.00	86.10	86.00	0	2	408
09:07:07	86.10	86.20	86.10	+0.10	6	406
09:07:07	86.10	86.20	86.10	+0.10	5	400
09:07:07	86.10	86.20	86.10	+0.10	4	395
09:07:07	86.10	86.20	86.10	+0.10	3	391
09:07:07	86.10	86.20	86.10	+0.10	1	388
09:06:54	86.10	86.20	86.10	+0.10	1	387
09:06:54	86.10	86.20	86.10	+0.10	1	386
09:06:54	86.10	86.20	86.10	+0.10	3	385
09:06:46	86.10	86.20	86.10	+0.10	2	382
09:06:42	86.20	86.30	86.20	+0.20	10	380
09:06:42	86.20	86.30	86.20	+0.20	2	370
09:06:34	86.20	86.30	86.20	+0.20	2	368
09:06:28	86.20	86.30	86.30	+0.30	1	366
09:06:26	86.20	86.30	86.30	+0.30	1	365
09:06:15	86.20	86.30	86.30	+0.30	2	364
09:06:15	86.30	86.50	86.30	+0.30	1	362
09:06:06	86.30	86.50	86.30	+0.30	1	361
09:06:00	86.20	86.50	86.20	+0.20	1	360
09:06:00	86.30	86.50	86.30	+0.30	1	359
09:05:57	86.40	86.50	86.40	+0.40	3	358
09:05:56	86.40	86.50	86.40	+0.40	1	355
09:05:17	86.30	86.40	86.40	+0.40	1	354
09:05:02	86.40	86.50	86.40	+0.40	3	353
09:04:59	86.40	86.50	86.40	+0.40	2	350
09:04:55	86.40	86.50	86.40	+0.40	1	348
09:04:45	86.30	86.40	86.40	+0.40	1	347
09:04:42	86.30	86.40	86.30	+0.30	1	346
09:04:37	86.30	86.40	86.40	+0.40	1	345
09:04:37	86.40	86.50	86.40	+0.40	2	344
09:04:37	86.40	86.50	86.40	+0.40	1	342
09:04:23	86.40	86.50	86.40	+0.40	2	341
09:04:15	86.40	86.60	86.40	+0.40	2	339
09:04:15	86.40	86.60	86.40	+0.40	13	337
09:04:04	86.40	86.60	86.40	+0.40	2	324
09:04:04	86.50	86.70	86.50	+0.50	6	322
09:04:04	86.60	86.70	86.60	+0.60	2	316
09:03:22	86.70	86.80	86.80	+0.80	1	314
09:03:19	86.80	86.90	86.80	+0.80	4	313
09:03:19	86.80	87.00	86.80	+0.80	5	309
09:03:19	86.90	87.00	86.90	+0.90	2	304
09:03:14	86.80	86.90	86.90	+0.90	1	302
09:02:57	86.80	87.00	86.80	+0.80	1	301
09:02:55	86.80	86.90	86.90	+0.90	1	300
09:02:55	86.70	86.90	86.90	+0.90	2	299
09:02:55	86.80	86.90	86.70	+0.70	3	297
09:02:55	86.80	86.90	86.80	+0.80	2	294
09:02:43	86.70	86.80	86.80	+0.80	1	292
09:02:43	86.70	86.80	86.70	+0.70	1	291
09:02:42	86.70	86.80	86.70	+0.70	1	290
09:02:42	86.70	86.80	86.70	+0.70	1	289
09:02:22	86.70	86.90	86.70	+0.70	1	288
09:02:22	86.80	86.90	86.80	+0.80	1	287
09:02:16	86.70	86.90	86.90	+0.90	1	286
09:02:06	86.50	86.70	86.50	+0.50	2	285
09:02:06	86.50	86.70	86.50	+0.50	2	283
09:02:03	86.50	86.70	86.70	+0.70	1	281
09:02:01	86.60	86.80	86.60	+0.60	4	280
09:02:01	86.60	86.80	86.60	+0.60	5	276
09:02:00	86.70	86.90	86.70	+0.70	1	271
09:02:00	86.80	87.00	86.80	+0.80	14	270
09:02:00	86.80	87.00	86.80	+0.80	6	256
09:01:56	86.90	87.00	86.90	+0.90	1	250
09:01:52	86.80	86.90	86.80	+0.80	1	249
09:01:50	86.90	87.00	86.90	+0.90	1	248
09:01:39	86.60	86.80	86.80	+0.80	1	247
09:01:38	86.70	86.90	86.70	+0.70	5	246
09:01:36	86.60	86.90	86.90	+0.90	1	241
09:01:36	86.60	86.90	86.60	+0.60	1	240
09:01:29	86.60	86.90	86.60	+0.60	1	239
09:01:27	86.80	86.90	86.80	+0.80	1	238
09:01:27	86.80	86.90	86.80	+0.80	1	237
09:01:27	86.50	86.70	86.70	+0.70	1	236
09:01:21	86.60	86.70	86.60	+0.60	1	235
09:01:17	86.50	86.80	86.80	+0.80	1	234
09:01:16	86.60	86.90	86.60	+0.60	3	233
09:01:16	86.60	86.90	86.90	+0.90	1	230
09:01:14	86.60	86.80	86.80	+0.80	1	229
09:01:13	86.60	86.90	87.00	+1.00	4	228
09:01:13	86.60	86.90	86.90	+0.90	1	224
09:01:13	86.70	86.90	86.70	+0.70	2	223
09:01:12	86.70	86.80	86.80	+0.80	1	221
09:01:11	86.80	86.90	86.80	+0.80	1	220
09:01:11	86.80	87.00	87.00	+1.00	1	219
09:01:10	86.90	87.00	86.90	+0.90	1	218
09:01:10	86.90	87.00	86.90	+0.90	11	217
09:01:09	87.00	87.20	87.00	+1.00	1	206
09:01:08	87.00	87.10	87.00	+1.00	1	205
09:01:07	87.00	87.20	87.00	+1.00	2	204
09:01:05	87.00	87.30	87.30	+1.30	1	202
09:01:05	87.10	87.20	87.10	+1.10	1	201
09:01:03	87.00	87.30	87.00	+1.00	2	200
09:01:02	87.00	87.20	87.20	+1.20	1	198
09:01:02	87.00	87.10	87.10	+1.10	1	197
09:01:02	87.00	87.20	87.00	+1.00	2	196
09:01:01	87.10	87.30	87.10	+1.10	1	194
09:01:01	87.10	87.30	87.30	+1.30	1	193
09:00:58	87.10	87.30	87.10	+1.10	1	192
09:00:58	86.90	87.10	87.10	+1.10	1	191
09:00:57	86.80	87.30	87.30	+1.30	1	190
09:00:55	86.70	87.10	87.10	+1.10	1	189
09:00:55	87.10	87.20	87.10	+1.10	1	188
09:00:54	86.60	87.10	87.10	+1.10	1	187
09:00:54	86.60	87.20	86.60	+0.60	2	186
09:00:52	86.50	86.90	86.90	+0.90	1	184
09:00:52	86.70	86.90	86.70	+0.70	1	183
09:00:52	86.70	86.90	86.90	+0.90	1	182
09:00:51	86.70	86.80	86.80	+0.80	1	181
09:00:49	86.50	87.10	87.10	+1.10	1	180
09:00:44	86.40	86.70	86.70	+0.70	1	179
09:00:39	86.20	86.50	86.60	+0.60	1	178
09:00:39	86.20	86.50	86.50	+0.50	2	177
09:00:28	86.10	86.30	86.30	+0.30	1	175
09:00:22	86.10	86.20	86.10	+0.10	5	174
09:00:15	86.10	86.30	86.10	+0.10	3	169
09:00:15	86.10	86.20	86.20	+0.20	1	166
09:00:15	86.20	86.30	86.20	+0.20	3	165
09:00:13	86.20	86.50	86.20	+0.20	5	162
09:00:13	86.40	86.50	86.40	+0.40	1	157
09:00:11	86.40	86.50	86.40	+0.40	1	156
09:00:11	86.40	86.70	86.40	+0.40	1	155
09:00:11	86.30	86.50	86.50	+0.50	1	154
09:00:11	86.40	86.50	86.40	+0.40	3	153
09:00:11	86.40	86.50	86.40	+0.40	1	150
09:00:11	86.40	86.50	86.50	+0.50	2	149
09:00:11	86.20	86.40	86.40	+0.40	1	147
09:00:10	86.20	86.40	86.40	+0.40	1	146
09:00:04	86.20	86.40	86.40	+0.40	1	145
09:00:02	86.20	86.40	86.40	+0.40	1	144
09:00:02	86.20	86.40	86.20	+0.20	2	143
09:00:02	86.20	86.40	86.40	+0.40	1	141
09:00:02	--	--	86.20	+0.20	71	140

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

家樂福5075元好禮即享券(餘額型)

30週年紀念毛絨玩具 (閃耀! 皮卡丘)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

App Store Card $ 2000 - 數位序號

App Store Card $ 6000 - 數位序號

MyCard 5000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

Office 2024 家用版盒裝

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple iPhone 17 Pro (256G)

【美股盤後】上漲☆

來台33年詩肯：台灣是外商最友...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧法國巴(黎)人壽揭今年3商品主軸...
‧台股攻高震盪第1季散戶、中實...
‧威盛攜手亞勁和漢裕航發表AI雙...

加密貨幣

比特幣BTC	74578.58	100.18	0.13%
以太幣ETH	2339.85	-30.46	-1.29%
瑞波幣XRP	1.36	-0.02	-1.21%
比特幣現金BCH	436.82	-1.75	-0.40%
萊特幣LTC	54.39	-0.26	-0.48%
卡達幣ADA	0.240362	-0.01	-3.31%
波場幣TRX	0.324223	0.00	1.15%
恆星幣XLM	0.155010	0.00	-0.81%

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。