最新沃旭第一階段離岸風場完工總統：奠定淨零競爭力熱門台股開低走低終場挫274點失守2萬關卡

更新報價

致　伸 (4915) 電子零組件業上市

85.50 ▼-2.20 -2.51% 2.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	2,456	85.40	8	85.60	3	87.60	88.20	85.10	87.70

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	85.40	85.60	85.50	-2.20	1	2456
13:30:00	85.20	85.30	85.50	-2.20	346	2455
13:24:51	85.40	85.50	85.40	-2.30	1	2109
13:24:48	85.40	85.50	85.40	-2.30	1	2108
13:24:48	85.50	85.60	85.50	-2.20	3	2107
13:24:46	85.50	85.60	85.50	-2.20	1	2104
13:24:38	85.50	85.60	85.50	-2.20	1	2103
13:24:16	85.50	85.60	85.50	-2.20	1	2102
13:24:02	85.40	85.60	85.60	-2.10	1	2101
13:24:01	85.50	85.60	85.50	-2.20	1	2100
13:23:50	85.40	85.60	85.60	-2.10	1	2099
13:23:44	85.40	85.50	85.50	-2.20	2	2098
13:23:30	85.40	85.60	85.60	-2.10	1	2096
13:23:28	85.40	85.60	85.60	-2.10	1	2095
13:23:14	85.40	85.70	85.40	-2.30	1	2094
13:23:13	85.60	85.70	85.60	-2.10	2	2093
13:23:13	85.60	85.70	85.60	-2.10	2	2091
13:23:13	85.60	85.70	85.60	-2.10	1	2089
13:23:12	85.60	85.70	85.60	-2.10	4	2088
13:23:11	85.60	85.70	85.60	-2.10	1	2084
13:23:10	85.60	85.70	85.70	-2.00	1	2083
13:23:08	85.60	85.70	85.60	-2.10	1	2082
13:23:07	85.60	85.70	85.70	-2.00	1	2081
13:23:03	85.60	85.80	85.60	-2.10	1	2080
13:22:48	85.60	85.80	85.60	-2.10	1	2079
13:22:47	85.60	85.80	85.80	-1.90	1	2078
13:22:47	85.60	85.80	85.80	-1.90	1	2077
13:22:26	85.60	85.80	85.80	-1.90	1	2076
13:22:04	85.60	85.80	85.80	-1.90	1	2075
13:21:56	85.60	85.80	85.80	-1.90	1	2074
13:21:48	85.50	85.80	85.50	-2.20	1	2073
13:21:43	85.60	85.80	85.60	-2.10	1	2072
13:21:43	85.60	85.70	85.70	-2.00	1	2071
13:21:43	85.60	85.80	85.80	-1.90	1	2070
13:21:41	85.70	85.80	85.70	-2.00	1	2069
13:21:23	85.60	85.80	85.80	-1.90	1	2068
13:21:01	85.60	85.90	85.90	-1.80	1	2067
13:20:42	85.60	85.80	85.90	-1.80	1	2066
13:20:42	85.60	85.80	85.80	-1.90	1	2065
13:20:30	85.70	85.90	85.70	-2.00	2	2064
13:20:29	85.80	85.90	85.80	-1.90	2	2062
13:20:29	85.80	85.90	85.80	-1.90	3	2060
13:20:29	85.80	85.90	85.80	-1.90	1	2057
13:20:28	85.80	85.90	85.80	-1.90	6	2056
13:20:19	85.80	86.00	86.00	-1.70	2	2050
13:20:08	85.90	86.00	85.90	-1.80	1	2048
13:20:08	85.90	86.00	85.90	-1.80	1	2047
13:20:00	85.80	86.00	86.00	-1.70	2	2046
13:19:52	85.90	86.00	85.90	-1.80	1	2044
13:19:38	85.80	85.90	86.00	-1.70	1	2043
13:19:38	85.80	85.90	85.90	-1.80	1	2042
13:19:33	85.80	85.90	85.90	-1.80	1	2041
13:19:33	85.90	86.00	85.90	-1.80	1	2040
13:19:16	85.80	85.90	86.00	-1.70	1	2039
13:19:16	85.80	85.90	85.90	-1.80	1	2038
13:19:06	85.80	85.90	85.90	-1.80	1	2037
13:19:02	85.80	85.90	85.90	-1.80	1	2036
13:19:02	85.80	85.90	85.90	-1.80	2	2035
13:18:55	85.80	85.90	85.80	-1.90	1	2033
13:18:55	85.80	85.90	85.90	-1.80	2	2032
13:18:54	85.80	85.90	85.90	-1.80	1	2030
13:18:50	85.80	85.90	85.90	-1.80	1	2029
13:18:45	85.80	85.90	85.90	-1.80	1	2028
13:18:45	85.80	85.90	85.90	-1.80	1	2027
13:18:45	85.80	85.90	85.90	-1.80	1	2026
13:18:35	85.80	85.90	85.90	-1.80	2	2025
13:18:18	85.80	85.90	85.80	-1.90	1	2023
13:18:15	85.70	85.80	85.80	-1.90	3	2022
13:18:13	85.70	85.80	85.80	-1.90	2	2019
13:18:08	85.70	85.80	85.80	-1.90	3	2017
13:18:08	85.50	85.70	85.70	-2.00	4	2014
13:17:54	85.50	85.70	85.70	-2.00	2	2010
13:17:49	85.60	85.70	85.60	-2.10	1	2008
13:17:43	85.60	85.70	85.60	-2.10	1	2007
13:17:41	85.60	85.70	85.60	-2.10	2	2006
13:17:39	85.60	85.70	85.60	-2.10	2	2004
13:17:38	85.60	85.70	85.60	-2.10	3	2002
13:17:36	85.60	85.70	85.60	-2.10	2	1999
13:17:32	85.50	85.60	85.70	-2.00	1	1997
13:17:32	85.50	85.60	85.60	-2.10	1	1996
13:17:27	85.50	85.60	85.60	-2.10	1	1995
13:17:20	85.50	85.60	85.60	-2.10	1	1994
13:17:10	85.40	85.60	85.60	-2.10	2	1993
13:17:06	85.40	85.60	85.60	-2.10	1	1991
13:16:50	85.40	85.50	85.60	-2.10	1	1990
13:16:50	85.40	85.50	85.50	-2.20	1	1989
13:16:40	85.40	85.50	85.50	-2.20	1	1988
13:16:40	85.40	85.50	85.50	-2.20	1	1987
13:16:29	85.40	85.50	85.50	-2.20	2	1986
13:16:10	85.40	85.50	85.40	-2.30	2	1984
13:16:09	85.40	85.50	85.50	-2.20	1	1982
13:16:07	85.40	85.50	85.50	-2.20	2	1981
13:16:05	85.40	85.50	85.50	-2.20	1	1979
13:15:49	85.40	85.50	85.50	-2.20	1	1978
13:15:47	85.40	85.50	85.50	-2.20	2	1977
13:15:26	85.40	85.50	85.50	-2.20	2	1975
13:15:05	85.30	85.40	85.40	-2.30	2	1973
13:14:44	85.30	85.40	85.40	-2.30	2	1971
13:14:40	85.20	85.40	85.40	-2.30	12	1969
13:14:29	85.20	85.30	85.30	-2.40	1	1957
13:14:23	85.10	85.40	85.40	-2.30	2	1956
13:14:20	85.20	85.40	85.10	-2.60	3	1954
13:14:20	85.20	85.40	85.20	-2.50	5	1951
13:14:02	85.20	85.30	85.20	-2.50	1	1946
13:14:02	85.20	85.30	85.30	-2.40	2	1945
13:13:37	85.20	85.30	85.20	-2.50	1	1943
13:13:30	85.10	85.20	85.20	-2.50	1	1942
13:13:30	85.10	85.20	85.20	-2.50	4	1941
13:13:30	85.10	85.20	85.20	-2.50	1	1937
13:13:17	85.10	85.20	85.20	-2.50	5	1936
13:13:01	85.10	85.20	85.10	-2.60	1	1931
13:12:47	85.10	85.20	85.20	-2.50	1	1930
13:12:18	85.20	85.30	85.20	-2.50	5	1929
13:11:57	85.20	85.30	85.20	-2.50	1	1924
13:11:23	85.20	85.30	85.20	-2.50	2	1923
13:11:19	85.20	85.30	85.20	-2.50	2	1921
13:10:50	85.20	85.30	85.30	-2.40	1	1919
13:10:43	85.20	85.30	85.20	-2.50	5	1918
13:10:34	85.20	85.30	85.20	-2.50	1	1913
13:09:03	85.10	85.20	85.20	-2.50	9	1912
13:08:48	85.10	85.20	85.20	-2.50	1	1903
13:08:26	85.10	85.20	85.20	-2.50	1	1902
13:08:14	85.10	85.30	85.30	-2.40	1	1901
13:08:11	85.20	85.30	85.20	-2.50	1	1900
13:07:57	85.20	85.30	85.20	-2.50	1	1899
13:07:56	85.20	85.30	85.20	-2.50	1	1898
13:07:54	85.20	85.30	85.20	-2.50	1	1897
13:07:53	85.20	85.30	85.20	-2.50	6	1896
13:07:52	85.30	85.40	85.30	-2.40	2	1890
13:07:51	85.30	85.40	85.30	-2.40	1	1888
13:07:49	85.30	85.40	85.30	-2.40	4	1887
13:07:47	85.30	85.40	85.30	-2.40	6	1883
13:07:47	85.30	85.40	85.30	-2.40	13	1877
13:07:40	85.30	85.40	85.30	-2.40	3	1864
13:07:24	85.30	85.40	85.30	-2.40	1	1861
13:05:56	85.30	85.40	85.30	-2.40	3	1860
13:05:55	85.30	85.40	85.30	-2.40	1	1857
13:05:52	85.30	85.40	85.30	-2.40	1	1856
13:05:45	85.30	85.40	85.30	-2.40	1	1855
13:05:44	85.30	85.40	85.30	-2.40	1	1854
13:05:38	85.30	85.40	85.40	-2.30	1	1853
13:05:07	85.30	85.40	85.40	-2.30	1	1852
13:03:24	85.40	85.50	85.40	-2.30	1	1851
13:03:24	85.40	85.50	85.40	-2.30	1	1850
13:03:22	85.40	85.50	85.40	-2.30	3	1849
13:03:22	85.40	85.50	85.40	-2.30	2	1846
13:03:18	85.40	85.50	85.40	-2.30	1	1844
13:03:17	85.40	85.50	85.40	-2.30	1	1843
13:03:16	85.40	85.60	85.40	-2.30	1	1842
13:03:15	85.40	85.60	85.40	-2.30	1	1841
13:03:14	85.40	85.60	85.40	-2.30	1	1840
13:03:13	85.40	85.60	85.40	-2.30	1	1839
13:03:12	85.40	85.60	85.40	-2.30	1	1838
13:03:11	85.40	85.60	85.40	-2.30	1	1837
13:03:10	85.40	85.60	85.40	-2.30	1	1836
13:02:56	85.50	85.60	85.50	-2.20	1	1835
13:02:48	85.50	85.60	85.50	-2.20	1	1834
13:02:36	85.50	85.60	85.50	-2.20	1	1833
13:02:33	85.50	85.60	85.50	-2.20	1	1832
13:02:14	85.50	85.60	85.50	-2.20	1	1831
13:02:13	85.50	85.60	85.50	-2.20	1	1830
13:02:11	85.50	85.60	85.50	-2.20	4	1829
13:02:06	85.50	85.60	85.50	-2.20	1	1825
13:00:58	85.50	85.60	85.50	-2.20	1	1824
13:00:32	85.40	85.50	85.50	-2.20	2	1823
13:00:32	85.40	85.50	85.50	-2.20	4	1821
13:00:31	85.50	85.60	85.50	-2.20	1	1817
13:00:24	85.40	85.50	85.50	-2.20	1	1816
13:00:24	85.50	85.60	85.50	-2.20	1	1815
13:00:19	85.50	85.60	85.50	-2.20	1	1814
13:00:05	85.50	85.60	85.50	-2.20	1	1813
13:00:02	85.50	85.60	85.50	-2.20	1	1812
13:00:00	85.50	85.60	85.60	-2.10	1	1811
12:59:48	85.50	85.60	85.50	-2.20	1	1810
12:59:45	85.50	85.60	85.50	-2.20	1	1809
12:59:00	85.40	85.60	85.60	-2.10	1	1808
12:58:16	85.50	85.60	85.50	-2.20	1	1807
12:58:14	85.50	85.60	85.50	-2.20	1	1806
12:57:34	85.40	85.50	85.50	-2.20	6	1805
12:57:34	85.40	85.50	85.50	-2.20	2	1799
12:57:04	85.30	85.40	85.40	-2.30	1	1797
12:57:00	85.30	85.50	85.50	-2.20	1	1796
12:56:44	85.30	85.40	85.40	-2.30	4	1795
12:56:44	85.40	85.50	85.40	-2.30	1	1791
12:56:29	85.40	85.50	85.40	-2.30	1	1790
12:56:05	85.40	85.60	85.40	-2.30	5	1789
12:55:45	85.40	85.60	85.40	-2.30	1	1784
12:55:08	85.30	85.60	85.30	-2.40	1	1783
12:55:05	85.30	85.50	85.50	-2.20	3	1782
12:55:05	85.30	85.40	85.40	-2.30	14	1779
12:55:04	85.30	85.40	85.40	-2.30	1	1765
12:55:00	85.30	85.40	85.40	-2.30	1	1764
12:54:49	85.30	85.40	85.30	-2.40	1	1763
12:54:47	85.30	85.40	85.30	-2.40	2	1762
12:54:31	85.30	85.40	85.30	-2.40	1	1760
12:54:30	85.30	85.40	85.30	-2.40	2	1759
12:54:11	85.30	85.40	85.40	-2.30	3	1757
12:54:11	85.30	85.40	85.30	-2.40	1	1754
12:53:56	85.40	85.50	85.40	-2.30	6	1753
12:53:33	85.40	85.50	85.40	-2.30	2	1747
12:53:31	85.40	85.50	85.40	-2.30	2	1745
12:53:21	85.40	85.50	85.40	-2.30	1	1743
12:53:13	85.40	85.50	85.40	-2.30	2	1742
12:53:06	85.40	85.50	85.50	-2.20	1	1740
12:53:00	85.40	85.50	85.40	-2.30	1	1739
12:53:00	85.40	85.50	85.40	-2.30	1	1738
12:53:00	85.40	85.50	85.50	-2.20	1	1737
12:52:39	85.50	85.60	85.50	-2.20	1	1736
12:52:39	85.50	85.60	85.50	-2.20	1	1735
12:52:33	85.50	85.60	85.50	-2.20	6	1734
12:52:33	85.50	85.60	85.50	-2.20	4	1728
12:52:19	85.50	85.60	85.50	-2.20	1	1724
12:52:06	85.50	85.60	85.60	-2.10	1	1723
12:52:06	85.50	85.60	85.50	-2.20	1	1722
12:52:05	85.50	85.60	85.50	-2.20	1	1721
12:52:05	85.50	85.60	85.50	-2.20	16	1720
12:52:00	85.50	85.60	85.60	-2.10	1	1704
12:51:39	85.60	85.70	85.60	-2.10	7	1703
12:51:30	85.60	85.70	85.60	-2.10	15	1696
12:51:22	85.60	85.70	85.60	-2.10	1	1681
12:51:08	85.60	85.70	85.60	-2.10	5	1680
12:51:05	85.60	85.70	85.70	-2.00	2	1675
12:50:07	85.60	85.70	85.70	-2.00	1	1673
12:50:00	85.60	85.70	85.70	-2.00	1	1672
12:48:00	85.60	85.70	85.70	-2.00	1	1671
12:47:31	85.60	85.70	85.70	-2.00	3	1670
12:47:21	85.60	85.70	85.70	-2.00	2	1667
12:46:00	85.60	85.70	85.70	-2.00	1	1665
12:45:41	85.60	85.70	85.60	-2.10	1	1664
12:45:26	85.60	85.70	85.60	-2.10	10	1663
12:45:26	85.60	85.70	85.60	-2.10	1	1653
12:45:13	85.60	85.70	85.70	-2.00	2	1652
12:45:06	85.60	85.70	85.70	-2.00	1	1650
12:45:06	85.60	85.70	85.70	-2.00	1	1649
12:45:00	85.60	85.70	85.70	-2.00	1	1648
12:44:25	85.60	85.80	85.60	-2.10	1	1647
12:44:24	85.60	85.80	85.80	-1.90	5	1646
12:44:12	85.60	85.80	85.60	-2.10	1	1641
12:44:11	85.70	85.80	85.70	-2.00	1	1640
12:43:57	85.60	85.80	85.60	-2.10	1	1639
12:43:57	85.70	85.80	85.70	-2.00	1	1638
12:43:53	85.70	85.80	85.70	-2.00	1	1637
12:43:52	85.70	85.80	85.70	-2.00	1	1636
12:43:51	85.70	85.80	85.70	-2.00	4	1635
12:43:51	85.70	85.80	85.70	-2.00	1	1631
12:43:51	85.80	85.90	85.80	-1.90	2	1630
12:43:50	85.70	85.90	85.70	-2.00	10	1628
12:43:50	85.70	85.90	85.70	-2.00	2	1618
12:43:49	85.80	85.90	85.80	-1.90	1	1616
12:43:34	85.80	85.90	85.80	-1.90	1	1615
12:43:24	85.80	85.90	85.80	-1.90	1	1614
12:43:22	85.80	85.90	85.80	-1.90	2	1613
12:43:19	85.80	85.90	85.80	-1.90	3	1611
12:43:19	85.80	85.90	85.80	-1.90	6	1608
12:43:00	85.80	85.90	85.90	-1.80	1	1602
12:42:48	85.80	85.90	85.80	-1.90	1	1601
12:42:21	85.80	85.90	85.80	-1.90	1	1600
12:41:24	85.80	85.90	85.80	-1.90	1	1599
12:41:00	85.80	85.90	85.90	-1.80	1	1598
12:39:47	85.80	85.90	85.90	-1.80	1	1597
12:39:00	85.80	85.90	85.90	-1.80	1	1596
12:38:38	85.80	85.90	85.80	-1.90	2	1595
12:38:27	85.80	85.90	85.80	-1.90	1	1593
12:38:13	85.80	85.90	85.80	-1.90	5	1592
12:37:31	85.80	85.90	85.80	-1.90	1	1587
12:37:00	85.80	85.90	85.90	-1.80	1	1586
12:36:51	85.80	85.90	85.80	-1.90	1	1585
12:36:12	85.80	85.90	85.80	-1.90	1	1584
12:36:02	85.80	85.90	85.90	-1.80	10	1583
12:36:00	85.80	85.90	85.90	-1.80	1	1573
12:35:59	85.80	85.90	85.90	-1.80	1	1572
12:35:09	85.80	85.90	85.90	-1.80	2	1571
12:34:00	85.80	85.90	85.90	-1.80	1	1569
12:33:46	85.80	85.90	85.80	-1.90	1	1568
12:33:10	85.80	85.90	85.80	-1.90	1	1567
12:32:24	85.80	85.90	85.80	-1.90	6	1566
12:32:00	85.80	85.90	85.90	-1.80	1	1560
12:31:33	85.80	85.90	85.80	-1.90	1	1559
12:31:17	85.80	85.90	85.80	-1.90	1	1558
12:31:02	85.80	85.90	85.80	-1.90	4	1557
12:30:39	85.80	85.90	85.90	-1.80	1	1553
12:30:00	85.80	85.90	85.90	-1.80	1	1552
12:29:00	85.80	85.90	85.90	-1.80	1	1551
12:28:33	85.80	85.90	85.90	-1.80	1	1550
12:28:29	85.80	85.90	85.80	-1.90	1	1549
12:28:26	85.80	85.90	85.80	-1.90	2	1548
12:27:00	85.80	85.90	85.90	-1.80	1	1546
12:26:39	85.80	85.90	85.80	-1.90	1	1545
12:26:21	85.80	85.90	85.80	-1.90	3	1544
12:25:00	85.80	85.90	85.90	-1.80	1	1541
12:24:45	85.80	85.90	85.80	-1.90	1	1540
12:23:07	85.80	85.90	85.80	-1.90	2	1539
12:23:00	85.70	85.80	85.80	-1.90	1	1537
12:22:59	85.70	85.80	85.70	-2.00	3	1536
12:22:42	85.80	85.90	85.80	-1.90	2	1533
12:22:42	85.80	85.90	85.80	-1.90	1	1531
12:22:00	85.80	85.90	85.90	-1.80	1	1530
12:21:54	85.80	85.90	85.80	-1.90	1	1529
12:21:36	85.70	86.00	85.70	-2.00	1	1528
12:21:14	85.80	86.00	85.70	-2.00	6	1527
12:21:14	85.80	86.00	85.80	-1.90	44	1521
12:21:03	85.80	86.00	86.00	-1.70	3	1477
12:20:50	85.90	86.00	85.90	-1.80	2	1474
12:20:49	85.90	86.00	85.90	-1.80	2	1472
12:20:43	85.90	86.00	85.90	-1.80	1	1470
12:20:25	85.90	86.00	85.90	-1.80	3	1469
12:20:23	85.90	86.00	85.90	-1.80	1	1466
12:20:23	85.90	86.00	86.00	-1.70	2	1465
12:20:01	85.90	86.10	85.90	-1.80	1	1463
12:20:00	85.90	86.10	86.10	-1.60	1	1462
12:19:42	85.90	86.10	85.90	-1.80	1	1461
12:19:29	85.90	86.10	85.90	-1.80	1	1460
12:19:28	85.90	86.10	85.90	-1.80	1	1459
12:19:28	85.90	86.10	85.90	-1.80	2	1458
12:19:27	86.00	86.10	86.00	-1.70	1	1456
12:19:26	86.00	86.10	86.00	-1.70	9	1455
12:19:23	86.00	86.10	86.00	-1.70	1	1446
12:19:17	86.00	86.10	86.00	-1.70	2	1445
12:19:16	86.00	86.10	86.00	-1.70	4	1443
12:19:16	86.00	86.10	86.00	-1.70	1	1439
12:19:16	86.00	86.10	86.00	-1.70	22	1438
12:19:16	86.00	86.10	86.00	-1.70	13	1416
12:18:57	86.00	86.10	86.10	-1.60	1	1403
12:18:00	86.00	86.10	86.10	-1.60	1	1402
12:16:00	86.00	86.10	86.10	-1.60	1	1401
12:15:11	86.00	86.10	86.00	-1.70	1	1400
12:14:13	86.00	86.10	86.10	-1.60	1	1399
12:14:03	86.00	86.10	86.10	-1.60	1	1398
12:14:00	86.00	86.10	86.10	-1.60	1	1397
12:13:00	86.00	86.10	86.10	-1.60	1	1396
12:12:56	86.00	86.10	86.00	-1.70	1	1395
12:12:05	86.00	86.10	86.10	-1.60	4	1394
12:11:13	86.00	86.10	86.10	-1.60	1	1390
12:11:00	86.00	86.10	86.10	-1.60	1	1389
12:10:42	86.00	86.10	86.00	-1.70	1	1388
12:10:13	86.00	86.10	86.10	-1.60	1	1387
12:09:23	86.00	86.10	86.00	-1.70	3	1386
12:09:22	86.10	86.20	86.10	-1.60	13	1383
12:09:00	86.10	86.20	86.20	-1.50	1	1370
12:08:29	86.10	86.20	86.10	-1.60	1	1369
12:08:00	86.10	86.20	86.10	-1.60	18	1368
12:07:34	86.10	86.20	86.20	-1.50	1	1350
12:07:32	86.10	86.20	86.20	-1.50	2	1349
12:07:00	86.10	86.20	86.20	-1.50	1	1347
12:06:43	86.10	86.20	86.20	-1.50	1	1346
12:06:15	86.10	86.20	86.10	-1.60	1	1345
12:06:08	86.10	86.20	86.20	-1.50	1	1344
12:06:00	86.10	86.20	86.20	-1.50	1	1343
12:04:51	86.10	86.20	86.20	-1.50	1	1342
12:04:01	86.10	86.20	86.10	-1.60	1	1341
12:04:00	86.10	86.20	86.20	-1.50	1	1340
12:03:53	86.10	86.20	86.20	-1.50	1	1339
12:02:00	86.10	86.30	86.30	-1.40	1	1338
12:01:26	86.10	86.20	86.20	-1.50	1	1337
12:01:26	86.20	86.30	86.20	-1.50	1	1336
12:00:50	86.20	86.30	86.20	-1.50	1	1335
12:00:23	86.20	86.30	86.20	-1.50	1	1334
12:00:01	86.20	86.30	86.20	-1.50	1	1333
12:00:00	86.20	86.30	86.30	-1.40	1	1332
12:00:00	86.20	86.30	86.20	-1.50	2	1331
11:58:00	86.20	86.30	86.30	-1.40	1	1329
11:57:00	86.20	86.30	86.30	-1.40	1	1328
11:56:28	86.20	86.40	86.20	-1.50	1	1327
11:55:00	86.20	86.40	86.40	-1.30	1	1326
11:53:00	86.20	86.40	86.40	-1.30	1	1325
11:51:17	86.20	86.30	86.30	-1.40	1	1324
11:51:00	86.10	86.30	86.30	-1.40	1	1323
11:50:51	86.10	86.20	86.20	-1.50	2	1322
11:50:51	86.10	86.20	86.20	-1.50	1	1320
11:50:51	86.10	86.20	86.20	-1.50	1	1319
11:50:47	86.10	86.20	86.20	-1.50	2	1318
11:50:34	86.10	86.20	86.20	-1.50	1	1316
11:50:25	86.10	86.20	86.20	-1.50	6	1315
11:50:00	86.10	86.20	86.20	-1.50	1	1309
11:49:40	86.10	86.20	86.20	-1.50	2	1308
11:48:00	86.10	86.20	86.20	-1.50	1	1306
11:46:23	86.00	86.10	86.10	-1.60	2	1305
11:46:00	86.00	86.20	86.20	-1.50	1	1303
11:45:59	86.10	86.20	86.10	-1.60	1	1302
11:45:46	86.10	86.20	86.10	-1.60	1	1301
11:45:46	86.10	86.20	86.10	-1.60	1	1300
11:45:41	86.10	86.20	86.10	-1.60	1	1299
11:45:33	86.00	86.10	86.10	-1.60	4	1298
11:45:26	86.00	86.10	86.10	-1.60	1	1294
11:45:17	86.00	86.10	86.00	-1.70	1	1293
11:45:04	86.00	86.10	86.10	-1.60	1	1292
11:45:04	86.00	86.10	86.10	-1.60	1	1291
11:45:04	86.00	86.10	86.10	-1.60	1	1290
11:44:59	86.00	86.10	86.00	-1.70	1	1289
11:44:59	86.00	86.10	86.10	-1.60	5	1288
11:44:57	86.10	86.20	86.10	-1.60	1	1283
11:44:46	86.10	86.20	86.10	-1.60	1	1282
11:44:28	86.00	86.20	86.00	-1.70	2	1281
11:44:26	86.00	86.20	86.00	-1.70	1	1279
11:44:18	86.10	86.20	86.10	-1.60	1	1278
11:44:16	86.10	86.30	86.10	-1.60	3	1277
11:44:13	86.10	86.30	86.10	-1.60	2	1274
11:44:13	86.10	86.30	86.10	-1.60	9	1272
11:44:13	86.10	86.30	86.10	-1.60	1	1263
11:44:12	86.20	86.30	86.20	-1.50	7	1262
11:44:10	86.30	86.40	86.30	-1.40	1	1255
11:44:09	86.30	86.40	86.30	-1.40	1	1254
11:44:08	86.30	86.40	86.30	-1.40	1	1253
11:44:08	86.30	86.40	86.30	-1.40	3	1252
11:44:01	86.30	86.40	86.30	-1.40	2	1249
11:44:00	86.30	86.40	86.40	-1.30	1	1247
11:43:59	86.30	86.40	86.30	-1.40	8	1246
11:43:15	86.30	86.40	86.40	-1.30	1	1238
11:43:09	86.30	86.40	86.40	-1.30	2	1237
11:42:36	86.30	86.40	86.40	-1.30	2	1235
11:42:00	86.30	86.40	86.40	-1.30	1	1233
11:41:35	86.30	86.40	86.40	-1.30	1	1232
11:41:09	86.30	86.40	86.40	-1.30	2	1231
11:41:04	86.30	86.40	86.40	-1.30	1	1229
11:41:00	86.30	86.40	86.40	-1.30	1	1228
11:41:00	86.30	86.40	86.40	-1.30	1	1227
11:40:24	86.30	86.40	86.40	-1.30	1	1226
11:40:02	86.40	86.50	86.40	-1.30	1	1225
11:39:55	86.40	86.50	86.40	-1.30	1	1224
11:39:49	86.40	86.50	86.40	-1.30	1	1223
11:39:16	86.40	86.50	86.40	-1.30	2	1222
11:39:00	86.30	86.40	86.40	-1.30	1	1220
11:38:56	86.30	86.40	86.40	-1.30	2	1219
11:38:07	86.30	86.40	86.40	-1.30	1	1217
11:37:44	86.30	86.40	86.40	-1.30	3	1216
11:37:00	86.30	86.40	86.40	-1.30	1	1213
11:36:31	86.20	86.30	86.40	-1.30	1	1212
11:36:31	86.20	86.30	86.30	-1.40	1	1211
11:36:23	86.20	86.30	86.30	-1.40	1	1210
11:36:23	86.20	86.30	86.30	-1.40	1	1209
11:35:54	86.30	86.40	86.30	-1.40	2	1208
11:35:52	86.30	86.40	86.40	-1.30	1	1206
11:35:00	86.30	86.40	86.40	-1.30	1	1205
11:34:59	86.20	86.30	86.30	-1.40	1	1204
11:34:59	86.20	86.50	86.20	-1.50	2	1203
11:34:59	86.40	86.50	86.20	-1.50	10	1201
11:34:59	86.40	86.50	86.30	-1.40	17	1191
11:34:59	86.40	86.50	86.40	-1.30	1	1174
11:34:46	86.40	86.50	86.40	-1.30	1	1173
11:34:45	86.40	86.50	86.40	-1.30	1	1172
11:34:41	86.40	86.50	86.40	-1.30	6	1171
11:34:05	86.40	86.50	86.40	-1.30	1	1165
11:34:02	86.40	86.50	86.40	-1.30	1	1164
11:34:00	86.40	86.50	86.50	-1.20	1	1163
11:33:44	86.40	86.50	86.40	-1.30	2	1162
11:33:01	86.40	86.50	86.40	-1.30	2	1160
11:32:53	86.40	86.50	86.50	-1.20	1	1158
11:32:00	86.40	86.50	86.50	-1.20	1	1157
11:31:51	86.40	86.50	86.40	-1.30	13	1156
11:31:08	86.50	86.60	86.50	-1.20	1	1143
11:31:04	86.50	86.60	86.50	-1.20	1	1142
11:31:02	86.50	86.60	86.50	-1.20	1	1141
11:31:00	86.50	86.60	86.50	-1.20	1	1140
11:30:00	86.40	86.60	86.60	-1.10	1	1139
11:29:41	86.40	86.50	86.50	-1.20	1	1138
11:29:36	86.50	86.60	86.50	-1.20	1	1137
11:29:20	86.50	86.60	86.50	-1.20	1	1136
11:29:17	86.50	86.60	86.50	-1.20	1	1135
11:29:15	86.50	86.60	86.50	-1.20	4	1134
11:29:13	86.50	86.60	86.50	-1.20	8	1130
11:28:00	86.50	86.70	86.70	-1.00	1	1122
11:27:00	86.50	86.70	86.70	-1.00	1	1121
11:26:45	86.60	86.80	86.60	-1.10	6	1120
11:25:00	86.60	86.80	86.80	-0.90	1	1114
11:24:35	86.70	86.80	86.70	-1.00	2	1113
11:23:00	86.60	86.80	86.80	-0.90	1	1111
11:22:27	86.60	86.80	86.60	-1.10	5	1110
11:22:26	86.70	86.80	86.70	-1.00	1	1105
11:21:33	86.70	86.80	86.70	-1.00	1	1104
11:21:15	86.70	86.80	86.70	-1.00	1	1103
11:21:00	86.60	86.80	86.80	-0.90	1	1102
11:19:39	86.60	86.80	86.80	-0.90	1	1101
11:19:36	86.70	86.80	86.80	-0.90	2	1100
11:19:36	86.70	86.80	86.70	-1.00	1	1098
11:19:36	86.60	86.70	86.70	-1.00	8	1097
11:19:36	86.60	86.70	86.70	-1.00	8	1089
11:19:36	86.60	86.70	86.70	-1.00	9	1081
11:19:29	86.50	86.70	86.70	-1.00	1	1072
11:19:00	86.50	86.60	86.60	-1.10	12	1071
11:19:00	86.50	86.60	86.60	-1.10	1	1059
11:18:38	86.50	86.60	86.60	-1.10	2	1058
11:18:00	86.50	86.60	86.60	-1.10	1	1056
11:17:58	86.50	86.60	86.60	-1.10	2	1055
11:17:48	86.50	86.60	86.60	-1.10	1	1053
11:17:40	86.50	86.60	86.60	-1.10	2	1052
11:17:04	86.50	86.60	86.60	-1.10	1	1050
11:16:00	86.50	86.70	86.70	-1.00	1	1049
11:15:34	86.50	86.70	86.50	-1.20	1	1048
11:15:15	86.50	86.70	86.50	-1.20	4	1047
11:15:14	86.60	86.70	86.50	-1.20	26	1043
11:15:14	86.60	86.70	86.60	-1.10	2	1017
11:14:52	86.60	86.70	86.60	-1.10	2	1015
11:14:52	86.60	86.70	86.60	-1.10	2	1013
11:14:51	86.60	86.70	86.60	-1.10	1	1011
11:14:50	86.60	86.70	86.60	-1.10	3	1010
11:14:50	86.60	86.70	86.60	-1.10	3	1007
11:14:50	86.60	86.70	86.60	-1.10	3	1004
11:14:49	86.60	86.70	86.60	-1.10	1	1001
11:14:49	86.60	86.70	86.60	-1.10	1	1000
11:14:49	86.60	86.70	86.60	-1.10	8	999
11:14:49	86.60	86.70	86.60	-1.10	44	991
11:14:00	86.60	86.70	86.70	-1.00	1	947
11:12:46	86.60	86.70	86.70	-1.00	1	946
11:12:00	86.60	86.70	86.70	-1.00	1	945
11:11:24	86.60	86.70	86.70	-1.00	1	944
11:11:16	86.60	86.70	86.70	-1.00	1	943
11:11:00	86.60	86.80	86.80	-0.90	1	942
11:09:00	86.60	86.80	86.80	-0.90	1	941
11:08:18	86.60	86.80	86.80	-0.90	1	940
11:07:00	86.60	86.80	86.80	-0.90	1	939
11:06:19	86.70	86.80	86.70	-1.00	7	938
11:06:19	86.70	86.90	86.70	-1.00	7	931
11:06:19	86.70	86.90	86.70	-1.00	1	924
11:06:09	86.80	86.90	86.80	-0.90	1	923
11:05:00	86.70	86.90	86.90	-0.80	1	922
11:04:06	86.80	86.90	86.80	-0.90	1	921
11:04:06	86.80	86.90	86.80	-0.90	1	920
11:03:00	86.70	86.90	86.90	-0.80	1	919
11:02:14	86.80	86.90	86.80	-0.90	1	918
11:02:00	86.80	86.90	86.80	-0.90	1	917
11:02:00	86.80	86.90	86.90	-0.80	1	916
11:01:22	86.80	86.90	86.80	-0.90	1	915
11:01:17	86.80	86.90	86.80	-0.90	1	914
11:01:17	86.70	86.80	86.80	-0.90	2	913
11:01:15	86.70	86.80	86.80	-0.90	1	911
11:01:12	86.70	86.80	86.80	-0.90	5	910
11:00:03	86.70	86.80	86.80	-0.90	2	905
11:00:00	86.70	86.80	86.80	-0.90	1	903
10:59:34	86.70	86.80	86.70	-1.00	2	902
10:58:44	86.70	86.80	86.70	-1.00	1	900
10:58:13	86.70	86.80	86.80	-0.90	1	899
10:58:00	86.70	86.80	86.80	-0.90	1	898
10:57:17	86.70	86.80	86.80	-0.90	1	897
10:56:00	86.70	86.80	86.80	-0.90	1	896
10:55:51	86.70	86.80	86.80	-0.90	1	895
10:55:18	86.70	86.80	86.80	-0.90	1	894
10:55:00	86.70	86.80	86.80	-0.90	1	893
10:54:52	86.70	86.80	86.70	-1.00	1	892
10:54:51	86.70	86.80	86.70	-1.00	1	891
10:54:51	86.70	86.80	86.70	-1.00	1	890
10:54:51	86.80	86.90	86.80	-0.90	2	889
10:54:51	86.80	86.90	86.80	-0.90	1	887
10:54:51	86.80	86.90	86.80	-0.90	5	886
10:54:51	86.80	87.00	86.80	-0.90	12	881
10:53:00	86.80	87.00	87.00	-0.70	1	869
10:52:32	86.90	87.00	86.90	-0.80	1	868
10:52:32	86.90	87.10	86.90	-0.80	1	867
10:52:31	86.90	87.10	86.90	-0.80	1	866
10:51:00	86.90	87.10	87.10	-0.60	1	865
10:49:00	86.90	87.10	87.10	-0.60	1	864
10:48:00	87.00	87.10	87.10	-0.60	1	863
10:46:47	87.00	87.10	87.00	-0.70	1	862
10:46:47	87.00	87.10	87.00	-0.70	1	861
10:46:00	86.90	87.10	87.10	-0.60	1	860
10:44:29	87.00	87.10	87.00	-0.70	2	859
10:44:02	87.00	87.10	87.00	-0.70	1	857
10:44:02	86.90	87.00	87.00	-0.70	9	856
10:44:00	86.90	87.00	87.00	-0.70	1	847
10:42:27	86.90	87.00	87.00	-0.70	1	846
10:42:26	86.90	87.00	87.00	-0.70	1	845
10:42:24	86.90	87.00	86.90	-0.80	1	844
10:42:00	86.90	87.00	87.00	-0.70	1	843
10:41:32	86.90	87.00	86.90	-0.80	1	842
10:40:19	86.80	86.90	86.90	-0.80	7	841
10:40:19	86.80	86.90	86.90	-0.80	5	834
10:40:00	86.80	86.90	86.90	-0.80	1	829
10:39:00	86.80	86.90	86.90	-0.80	1	828
10:38:33	86.70	86.90	86.90	-0.80	1	827
10:38:18	86.80	86.90	86.80	-0.90	2	826
10:37:44	86.80	86.90	86.80	-0.90	1	824
10:37:44	86.80	86.90	86.80	-0.90	1	823
10:37:44	86.80	86.90	86.80	-0.90	1	822
10:37:20	86.80	86.90	86.80	-0.90	2	821
10:37:17	86.80	86.90	86.80	-0.90	3	819
10:37:00	86.70	86.80	86.80	-0.90	2	816
10:37:00	86.70	86.80	86.80	-0.90	1	814
10:36:56	86.70	86.80	86.80	-0.90	1	813
10:36:50	86.70	86.80	86.80	-0.90	1	812
10:36:37	86.70	86.80	86.80	-0.90	1	811
10:36:17	86.70	86.80	86.80	-0.90	1	810
10:36:02	86.70	86.80	86.80	-0.90	1	809
10:35:00	86.70	86.80	86.80	-0.90	1	808
10:34:50	86.70	86.80	86.70	-1.00	2	807
10:33:22	86.70	86.80	86.70	-1.00	9	805
10:33:00	86.70	86.80	86.80	-0.90	1	796
10:32:00	86.70	86.80	86.80	-0.90	1	795
10:31:42	86.70	86.80	86.70	-1.00	4	794
10:31:12	86.80	86.90	86.80	-0.90	2	790
10:30:57	86.80	86.90	86.80	-0.90	1	788
10:30:57	86.80	86.90	86.80	-0.90	2	787
10:30:00	86.80	86.90	86.90	-0.80	1	785
10:30:00	86.80	86.90	86.90	-0.80	1	784
10:28:00	86.80	86.90	86.90	-0.80	1	783
10:26:41	86.80	86.90	86.80	-0.90	1	782
10:26:34	86.80	86.90	86.80	-0.90	1	781
10:26:00	86.80	86.90	86.90	-0.80	1	780
10:25:53	86.80	86.90	86.80	-0.90	2	779
10:25:53	86.80	86.90	86.90	-0.80	1	777
10:24:00	86.80	87.00	87.00	-0.70	1	776
10:23:00	86.80	87.00	87.00	-0.70	1	775
10:22:47	86.80	87.00	86.80	-0.90	1	774
10:22:40	86.70	86.80	86.80	-0.90	2	773
10:22:40	86.80	87.00	86.80	-0.90	1	771
10:22:36	86.80	87.00	86.80	-0.90	1	770
10:22:34	86.80	87.00	86.80	-0.90	1	769
10:22:32	86.80	87.00	86.80	-0.90	2	768
10:22:29	86.80	87.00	86.80	-0.90	1	766
10:22:12	86.80	87.00	86.80	-0.90	1	765
10:21:46	86.80	87.00	86.80	-0.90	1	764
10:21:00	86.80	87.00	87.00	-0.70	1	763
10:19:00	86.80	87.00	87.00	-0.70	1	762
10:18:23	86.80	86.90	86.90	-0.80	2	761
10:17:00	86.80	87.00	87.00	-0.70	1	759
10:16:00	86.80	87.00	87.00	-0.70	1	758
10:15:28	86.80	87.00	87.00	-0.70	5	757
10:14:00	86.80	87.00	87.00	-0.70	1	752
10:13:10	86.80	86.90	86.90	-0.80	1	751
10:13:10	86.80	86.90	86.90	-0.80	1	750
10:12:51	86.80	86.90	86.90	-0.80	1	749
10:12:39	86.80	86.90	86.90	-0.80	1	748
10:12:00	86.80	86.90	86.90	-0.80	1	747
10:11:42	86.80	86.90	86.90	-0.80	2	746
10:11:09	86.80	86.90	86.80	-0.90	1	744
10:11:05	86.60	86.80	86.80	-0.90	18	743
10:10:00	86.60	86.80	86.80	-0.90	1	725
10:09:37	86.60	86.70	86.70	-1.00	1	724
10:09:00	86.60	86.70	86.70	-1.00	1	723
10:08:31	86.60	86.70	86.70	-1.00	1	722
10:08:17	86.60	86.70	86.70	-1.00	2	721
10:07:58	86.60	86.70	86.70	-1.00	2	719
10:07:53	86.60	86.70	86.70	-1.00	1	717
10:07:50	86.60	86.70	86.70	-1.00	2	716
10:07:49	86.60	86.70	86.70	-1.00	2	714
10:07:06	86.70	86.80	86.70	-1.00	1	712
10:07:06	86.70	86.80	86.70	-1.00	2	711
10:07:00	86.70	86.80	86.80	-0.90	1	709
10:06:36	86.80	86.90	86.80	-0.90	1	708
10:06:24	86.80	86.90	86.80	-0.90	2	707
10:06:24	86.80	86.90	86.80	-0.90	3	705
10:06:23	86.80	86.90	86.80	-0.90	1	702
10:06:23	86.80	86.90	86.80	-0.90	1	701
10:06:23	86.80	86.90	86.80	-0.90	7	700
10:06:02	86.80	86.90	86.90	-0.80	1	693
10:05:56	86.80	86.90	86.90	-0.80	2	692
10:05:19	86.80	86.90	86.90	-0.80	2	690
10:05:19	86.90	87.00	86.90	-0.80	1	688
10:05:19	86.90	87.00	86.90	-0.80	1	687
10:05:19	86.90	87.00	86.90	-0.80	3	686
10:05:19	87.00	87.10	87.00	-0.70	5	683
10:05:19	87.00	87.10	87.00	-0.70	2	678
10:05:00	87.00	87.10	87.10	-0.60	1	676
10:03:00	87.00	87.10	87.10	-0.60	1	675
10:02:07	87.00	87.10	87.10	-0.60	1	674
10:01:33	87.00	87.10	87.10	-0.60	1	673
10:01:00	87.00	87.10	87.10	-0.60	1	672
10:00:00	87.00	87.10	87.10	-0.60	1	671
09:59:27	87.10	87.20	87.10	-0.60	6	670
09:59:26	87.10	87.20	87.10	-0.60	2	664
09:59:25	87.20	87.30	87.20	-0.50	3	662
09:59:25	87.20	87.30	87.20	-0.50	1	659
09:59:25	87.20	87.30	87.20	-0.50	6	658
09:59:25	87.20	87.30	87.20	-0.50	1	652
09:59:25	87.20	87.30	87.20	-0.50	1	651
09:58:00	87.20	87.30	87.30	-0.40	1	650
09:56:22	87.30	87.40	87.30	-0.40	1	649
09:56:18	87.30	87.40	87.30	-0.40	1	648
09:56:16	87.30	87.40	87.30	-0.40	1	647
09:56:13	87.30	87.40	87.30	-0.40	1	646
09:56:00	87.20	87.40	87.40	-0.30	1	645
09:54:33	87.20	87.40	87.40	-0.30	1	644
09:54:00	87.20	87.40	87.40	-0.30	1	643
09:53:51	87.30	87.40	87.30	-0.40	4	642
09:53:15	87.20	87.40	87.40	-0.30	1	638
09:53:00	87.20	87.40	87.40	-0.30	1	637
09:51:00	87.30	87.40	87.40	-0.30	1	636
09:50:57	87.30	87.40	87.30	-0.40	1	635
09:50:57	87.30	87.40	87.40	-0.30	1	634
09:50:43	87.30	87.40	87.40	-0.30	1	633
09:50:24	87.40	87.50	87.40	-0.30	5	632
09:50:10	87.30	87.40	87.40	-0.30	2	627
09:50:08	87.30	87.40	87.40	-0.30	1	625
09:49:51	87.20	87.40	87.40	-0.30	1	624
09:49:51	87.20	87.40	87.40	-0.30	4	623
09:49:51	87.20	87.30	87.30	-0.40	1	619
09:49:06	87.20	87.30	87.30	-0.40	5	618
09:49:00	87.10	87.20	87.20	-0.50	4	613
09:49:00	87.10	87.20	87.20	-0.50	1	609
09:47:53	87.10	87.30	87.10	-0.60	1	608
09:47:00	87.10	87.30	87.30	-0.40	1	607
09:46:58	87.10	87.20	87.20	-0.50	1	606
09:46:24	87.20	87.30	87.20	-0.50	1	605
09:46:21	87.20	87.30	87.20	-0.50	2	604
09:45:58	87.20	87.30	87.30	-0.40	1	602
09:45:57	87.20	87.30	87.20	-0.50	4	601
09:45:50	87.20	87.30	87.20	-0.50	1	597
09:45:46	87.20	87.30	87.30	-0.40	1	596
09:45:26	87.10	87.20	87.20	-0.50	2	595
09:45:15	87.10	87.20	87.20	-0.50	1	593
09:45:00	87.10	87.20	87.20	-0.50	1	592
09:44:44	87.20	87.40	87.20	-0.50	1	591
09:44:31	87.30	87.40	87.30	-0.40	1	590
09:44:20	87.30	87.40	87.30	-0.40	1	589
09:44:12	87.30	87.40	87.30	-0.40	1	588
09:44:00	87.30	87.40	87.40	-0.30	1	587
09:42:47	87.30	87.40	87.40	-0.30	2	586
09:42:22	87.30	87.40	87.40	-0.30	1	584
09:42:21	87.30	87.40	87.40	-0.30	5	583
09:42:15	87.30	87.40	87.40	-0.30	1	578
09:42:00	87.30	87.40	87.40	-0.30	1	577
09:41:57	87.40	87.50	87.40	-0.30	1	576
09:41:57	87.40	87.50	87.40	-0.30	3	575
09:41:56	87.40	87.50	87.40	-0.30	1	572
09:41:55	87.40	87.50	87.40	-0.30	1	571
09:41:34	87.20	87.30	87.30	-0.40	5	570
09:41:26	87.20	87.30	87.30	-0.40	1	565
09:41:11	87.20	87.30	87.30	-0.40	2	564
09:40:53	87.10	87.20	87.20	-0.50	1	562
09:40:53	87.10	87.20	87.20	-0.50	1	561
09:40:53	87.10	87.20	87.20	-0.50	12	560
09:40:27	87.10	87.20	87.20	-0.50	1	548
09:40:22	87.10	87.20	87.20	-0.50	1	547
09:40:00	87.10	87.20	87.20	-0.50	1	546
09:39:35	87.10	87.20	87.10	-0.60	1	545
09:39:30	87.10	87.20	87.10	-0.60	1	544
09:39:04	87.00	87.10	87.10	-0.60	2	543
09:38:59	87.00	87.10	87.10	-0.60	1	541
09:38:50	87.00	87.10	87.10	-0.60	1	540
09:38:42	87.00	87.10	87.10	-0.60	3	539
09:38:39	86.90	87.00	87.00	-0.70	4	536
09:38:39	86.80	87.00	87.00	-0.70	16	532
09:38:26	86.80	86.90	86.90	-0.80	4	516
09:38:14	86.80	86.90	86.90	-0.80	1	512
09:38:00	86.80	86.90	86.90	-0.80	1	511
09:37:16	86.80	86.90	86.90	-0.80	1	510
09:37:00	86.80	86.90	86.90	-0.80	1	509
09:36:52	86.90	87.00	86.90	-0.80	3	508
09:36:31	86.80	86.90	86.90	-0.80	1	505
09:36:31	86.80	86.90	86.90	-0.80	5	504
09:36:25	86.80	86.90	86.90	-0.80	1	499
09:36:05	86.80	86.90	86.90	-0.80	1	498
09:35:34	86.80	86.90	86.90	-0.80	1	497
09:35:01	86.80	86.90	86.90	-0.80	1	496
09:35:00	86.80	86.90	86.90	-0.80	1	495
09:34:54	86.80	86.90	86.90	-0.80	1	494
09:34:46	86.80	86.90	86.90	-0.80	1	493
09:34:35	86.80	86.90	86.90	-0.80	1	492
09:34:14	86.80	86.90	86.80	-0.90	1	491
09:34:04	86.70	86.80	86.80	-0.90	1	490
09:34:01	86.70	86.80	86.80	-0.90	1	489
09:34:01	86.70	86.80	86.80	-0.90	5	488
09:33:56	86.70	86.80	86.80	-0.90	1	483
09:33:36	86.70	86.80	86.80	-0.90	1	482
09:33:00	86.60	86.70	86.70	-1.00	1	481
09:32:54	86.60	86.70	86.70	-1.00	1	480
09:32:38	86.60	86.70	86.70	-1.00	1	479
09:32:33	86.60	86.70	86.70	-1.00	1	478
09:31:53	86.60	86.70	86.60	-1.10	1	477
09:31:53	86.50	86.60	86.60	-1.10	2	476
09:31:49	86.50	86.60	86.60	-1.10	4	474
09:31:33	86.50	86.60	86.60	-1.10	1	470
09:31:30	86.50	86.60	86.60	-1.10	1	469
09:31:00	86.50	86.60	86.60	-1.10	1	468
09:30:48	86.50	86.60	86.50	-1.20	1	467
09:30:44	86.50	86.60	86.50	-1.20	1	466
09:30:41	86.50	86.60	86.50	-1.20	2	465
09:30:15	86.50	86.60	86.50	-1.20	1	463
09:29:16	86.40	86.50	86.50	-1.20	1	462
09:28:54	86.50	86.60	86.50	-1.20	1	461
09:28:38	86.40	86.50	86.50	-1.20	13	460
09:28:27	86.40	86.50	86.40	-1.30	1	447
09:27:42	86.40	86.50	86.40	-1.30	1	446
09:27:40	86.40	86.50	86.50	-1.20	1	445
09:27:10	86.30	86.50	86.50	-1.20	1	444
09:27:03	86.30	86.50	86.50	-1.20	1	443
09:26:59	86.40	86.50	86.40	-1.30	1	442
09:26:59	86.40	86.50	86.40	-1.30	1	441
09:26:59	86.40	86.60	86.40	-1.30	10	440
09:26:40	86.50	86.60	86.50	-1.20	1	430
09:26:29	86.50	86.60	86.50	-1.20	1	429
09:26:27	86.50	86.60	86.50	-1.20	1	428
09:26:25	86.50	86.60	86.50	-1.20	1	427
09:26:24	86.50	86.60	86.50	-1.20	4	426
09:26:24	86.50	86.70	86.50	-1.20	3	422
09:26:15	86.50	86.70	86.50	-1.20	1	419
09:26:00	86.50	86.70	86.50	-1.20	1	418
09:25:12	86.50	86.70	86.50	-1.20	2	417
09:24:58	86.60	86.70	86.60	-1.10	1	415
09:24:52	86.60	86.70	86.60	-1.10	1	414
09:22:54	86.50	86.70	86.70	-1.00	1	413
09:22:46	86.50	86.70	86.70	-1.00	2	412
09:22:32	86.60	86.70	86.70	-1.00	1	410
09:22:31	86.50	86.70	86.70	-1.00	1	409
09:22:30	86.50	86.60	86.60	-1.10	9	408
09:22:27	86.50	86.60	86.60	-1.10	5	399
09:22:27	86.40	86.50	86.50	-1.20	1	394
09:22:26	86.50	86.60	86.50	-1.20	1	393
09:22:19	86.50	86.60	86.50	-1.20	4	392
09:22:07	86.50	86.60	86.50	-1.20	1	388
09:21:33	86.50	86.60	86.50	-1.20	2	387
09:21:32	86.50	86.60	86.50	-1.20	1	385
09:21:02	86.50	86.60	86.50	-1.20	1	384
09:20:59	86.50	86.60	86.50	-1.20	1	383
09:20:38	86.50	86.60	86.50	-1.20	2	382
09:20:25	86.50	86.60	86.50	-1.20	1	380
09:20:10	86.50	86.60	86.50	-1.20	1	379
09:20:04	86.50	86.70	86.50	-1.20	1	378
09:19:52	86.50	86.70	86.50	-1.20	2	377
09:19:49	86.50	86.70	86.50	-1.20	1	375
09:19:46	86.50	86.70	86.50	-1.20	1	374
09:19:40	86.50	86.70	86.50	-1.20	10	373
09:19:22	86.60	86.70	86.60	-1.10	1	363
09:19:06	86.60	86.70	86.60	-1.10	10	362
09:18:57	86.60	86.70	86.60	-1.10	1	352
09:18:34	86.60	86.70	86.60	-1.10	2	351
09:18:27	86.60	86.70	86.60	-1.10	1	349
09:18:09	86.60	86.70	86.60	-1.10	1	348
09:18:09	86.60	86.70	86.70	-1.00	1	347
09:18:01	86.60	86.70	86.70	-1.00	2	346
09:17:01	86.60	86.70	86.70	-1.00	1	344
09:16:38	86.60	86.70	86.70	-1.00	1	343
09:16:21	86.60	86.70	86.70	-1.00	2	342
09:16:13	86.60	86.70	86.60	-1.10	1	340
09:15:51	86.60	86.70	86.70	-1.00	8	339
09:15:49	86.60	86.70	86.60	-1.10	1	331
09:15:37	86.60	86.70	86.70	-1.00	2	330
09:14:50	86.70	86.80	86.70	-1.00	1	328
09:14:12	86.70	86.80	86.70	-1.00	2	327
09:13:58	86.70	86.80	86.70	-1.00	1	325
09:13:52	86.70	86.80	86.70	-1.00	3	324
09:13:51	86.70	86.80	86.70	-1.00	1	321
09:13:51	86.70	86.80	86.70	-1.00	6	320
09:13:51	86.70	86.80	86.70	-1.00	1	314
09:13:51	86.70	86.80	86.70	-1.00	1	313
09:13:50	86.70	86.80	86.80	-0.90	1	312
09:13:43	86.70	86.80	86.80	-0.90	2	311
09:13:38	86.70	86.80	86.80	-0.90	1	309
09:13:31	86.70	86.90	86.70	-1.00	4	308
09:13:31	86.80	86.90	86.80	-0.90	1	304
09:13:18	86.80	87.00	86.80	-0.90	4	303
09:13:18	86.80	87.00	86.80	-0.90	1	299
09:12:20	86.90	87.00	86.90	-0.80	1	298
09:12:13	86.90	87.00	86.90	-0.80	1	297
09:11:47	86.90	87.00	86.90	-0.80	2	296
09:11:29	86.90	87.00	86.90	-0.80	3	294
09:11:21	86.70	86.90	86.90	-0.80	5	291
09:10:53	86.70	87.00	86.70	-1.00	1	286
09:10:42	86.70	86.90	86.90	-0.80	7	285
09:10:35	86.80	86.90	86.80	-0.90	1	278
09:10:35	86.80	86.90	86.90	-0.80	5	277
09:10:35	86.80	86.90	86.90	-0.80	2	272
09:10:35	86.80	86.90	86.90	-0.80	5	270
09:10:34	86.70	86.80	86.80	-0.90	2	265
09:10:34	86.60	86.70	86.70	-1.00	4	263
09:10:34	86.70	86.80	86.70	-1.00	7	259
09:10:15	86.80	86.90	86.80	-0.90	4	252
09:10:11	86.80	86.90	86.80	-0.90	2	248
09:09:44	86.90	87.00	86.90	-0.80	2	246
09:09:34	86.80	86.90	86.90	-0.80	5	244
09:09:33	86.80	86.90	86.80	-0.90	1	239
09:09:32	86.70	86.80	86.80	-0.90	4	238
09:09:32	86.70	86.80	86.80	-0.90	1	234
09:09:31	86.60	86.70	86.70	-1.00	4	233
09:09:31	86.60	86.70	86.70	-1.00	1	229
09:09:26	86.70	86.80	86.70	-1.00	1	228
09:09:26	86.70	86.90	86.70	-1.00	1	227
09:09:24	86.70	86.90	86.70	-1.00	6	226
09:09:23	86.70	86.80	86.90	-0.80	3	220
09:09:23	86.70	86.80	86.80	-0.90	7	217
09:09:22	86.70	86.80	86.70	-1.00	1	210
09:09:21	86.70	86.80	86.70	-1.00	2	209
09:09:21	86.80	86.90	86.80	-0.90	1	207
09:09:21	86.80	86.90	86.80	-0.90	10	206
09:08:57	86.80	86.90	86.90	-0.80	1	196
09:08:50	86.80	86.90	86.90	-0.80	1	195
09:08:43	86.90	87.00	86.90	-0.80	1	194
09:08:43	86.90	87.00	86.90	-0.80	2	193
09:08:42	86.90	87.10	86.90	-0.80	1	191
09:08:42	86.90	87.10	86.90	-0.80	3	190
09:08:42	87.00	87.10	87.00	-0.70	10	187
09:08:42	87.00	87.10	87.00	-0.70	4	177
09:08:13	87.00	87.10	87.00	-0.70	1	173
09:08:02	87.00	87.10	87.00	-0.70	1	172
09:07:33	87.00	87.10	87.00	-0.70	1	171
09:07:16	87.00	87.20	87.00	-0.70	1	170
09:07:15	87.10	87.20	87.10	-0.60	6	169
09:06:50	87.00	87.30	87.00	-0.70	1	163
09:06:47	87.10	87.30	87.10	-0.60	2	162
09:06:46	87.10	87.30	87.10	-0.60	1	160
09:06:01	87.10	87.30	87.10	-0.60	3	159
09:06:01	87.10	87.30	87.10	-0.60	4	156
09:06:00	87.20	87.40	87.20	-0.50	6	152
09:05:45	87.20	87.30	87.30	-0.40	2	146
09:05:43	87.20	87.30	87.30	-0.40	1	144
09:05:30	87.20	87.30	87.30	-0.40	1	143
09:05:14	87.20	87.30	87.30	-0.40	1	142
09:05:14	87.20	87.30	87.30	-0.40	6	141
09:04:57	87.10	87.20	87.20	-0.50	9	135
09:04:55	87.10	87.20	87.10	-0.60	1	126
09:04:46	87.00	87.10	87.10	-0.60	1	125
09:04:41	87.10	87.20	87.10	-0.60	2	124
09:04:39	87.10	87.30	87.10	-0.60	3	122
09:04:30	87.10	87.30	87.00	-0.70	1	119
09:04:30	87.10	87.30	87.10	-0.60	1	118
09:04:26	87.00	87.30	87.00	-0.70	1	117
09:04:26	87.10	87.30	87.00	-0.70	2	116
09:04:26	87.10	87.30	87.10	-0.60	2	114
09:03:52	87.00	87.60	87.00	-0.70	2	112
09:03:52	87.00	87.60	87.00	-0.70	1	110
09:03:52	87.20	87.70	87.00	-0.70	1	109
09:03:52	87.20	87.70	87.20	-0.50	3	108
09:03:52	87.30	87.70	87.20	-0.50	7	105
09:03:52	87.30	87.70	87.30	-0.40	3	98
09:03:51	87.30	87.70	87.30	-0.40	1	95
09:03:43	87.50	87.70	87.50	-0.20	2	94
09:03:26	87.70	88.00	87.70	0	7	92
09:03:26	87.70	88.00	87.70	0	6	85
09:03:17	87.80	88.00	87.80	+0.10	1	79
09:03:14	87.80	88.00	87.80	+0.10	2	78
09:03:06	87.80	88.00	87.80	+0.10	4	76
09:02:32	88.00	88.20	88.00	+0.30	1	72
09:02:28	87.80	88.20	88.20	+0.50	2	71
09:02:28	88.10	88.20	88.10	+0.40	1	69
09:02:26	87.80	88.20	88.20	+0.50	8	68
09:02:25	88.00	88.20	88.00	+0.30	1	60
09:02:22	88.10	88.20	88.10	+0.40	2	59
09:02:10	87.80	88.00	88.00	+0.30	8	57
09:01:46	87.50	88.00	88.00	+0.30	1	49
09:01:46	87.60	88.00	87.60	-0.10	2	48
09:01:45	87.60	88.00	88.00	+0.30	1	46
09:01:32	87.60	88.00	87.60	-0.10	1	45
09:01:32	87.60	87.70	87.70	0	1	44
09:01:32	87.60	87.70	87.70	0	2	43
09:01:32	87.60	87.70	87.70	0	8	41
09:01:30	87.50	87.60	87.60	-0.10	2	33
09:01:19	87.40	87.60	87.60	-0.10	2	31
09:00:54	87.60	87.70	87.60	-0.10	2	29
09:00:28	87.30	87.60	87.60	-0.10	8	27
09:00:04	87.50	87.70	87.50	-0.20	3	19
09:00:04	87.60	87.70	87.60	-0.10	1	16
09:00:02	87.60	87.70	87.60	-0.10	1	15
09:00:00	--	--	87.60	-0.10	14	14

　

元太：業績逐季好無拼接大尺寸...

台積電技術論壇揭3大亮點專家...

我的自選股

即時重大訊息

‧友達ADR24日上漲0.26美元漲幅5....
‧【金屬盤後】金價跌銅價漲☆
‧AI火熱拉抬出口台經院上修今年...

加密貨幣

比特幣BTC	63826.65	-2,580.62	-3.89%
以太幣ETH	3130.07	-89.84	-2.79%
瑞波幣XRP	0.525036	-0.02	-3.69%
比特幣現金BCH	477.04	-28.40	-5.62%
萊特幣LTC	83.56	-1.55	-1.82%
卡達幣ADA	0.469642	-0.03	-6.11%
波場幣TRX	0.114592	0.00	1.16%
恆星幣XLM	0.113597	0.00	-3.25%

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。