最新[公告] 世界:公告本公司董事會通過115年第一季合併財務報告熱門聯電ADR4日下跌0.07美元跌幅0.54%折台股82.06元

更新報價

廣　穎 (4973) 半導體業上櫃

87.50 ▲+2.10 +2.46% 1.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	2,279	87.40	5	87.60	2	86.30	88.40	84.30	85.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:33:58	87.40	87.50	87.40	+2.00	1	2290
10:33:54	87.40	87.50	87.40	+2.00	1	2289
10:33:52	87.30	87.50	87.30	+1.90	1	2288
10:33:47	87.40	87.50	87.40	+2.00	5	2287
10:33:38	87.50	87.60	87.50	+2.10	1	2282
10:33:33	87.50	87.60	87.50	+2.10	1	2281
10:33:21	87.50	87.60	87.50	+2.10	1	2280
10:32:20	87.30	87.40	87.50	+2.10	4	2279
10:32:20	87.30	87.40	87.40	+2.00	1	2275
10:31:44	87.40	87.50	87.40	+2.00	1	2274
10:31:38	87.40	87.50	87.40	+2.00	3	2273
10:31:36	87.40	87.50	87.50	+2.10	1	2270
10:31:05	87.30	87.40	87.40	+2.00	1	2269
10:30:37	87.20	87.30	87.20	+1.80	1	2268
10:30:12	87.20	87.30	87.20	+1.80	2	2267
10:30:09	87.20	87.40	87.20	+1.80	1	2265
10:30:03	87.20	87.50	87.20	+1.80	1	2264
10:30:02	87.30	87.50	87.30	+1.90	2	2263
10:30:00	87.30	87.50	87.30	+1.90	1	2261
10:29:59	87.30	87.50	87.50	+2.10	1	2260
10:29:56	87.30	87.50	87.30	+1.90	1	2259
10:29:53	87.30	87.50	87.30	+1.90	1	2258
10:29:25	87.30	87.50	87.30	+1.90	2	2257
10:29:08	87.30	87.50	87.30	+1.90	1	2255
10:29:00	87.30	87.50	87.30	+1.90	1	2254
10:29:00	87.30	87.50	87.30	+1.90	1	2253
10:28:57	87.40	87.50	87.40	+2.00	2	2252
10:28:57	87.40	87.50	87.40	+2.00	1	2250
10:28:57	87.40	87.50	87.40	+2.00	2	2249
10:28:57	87.40	87.50	87.40	+2.00	1	2247
10:28:57	87.40	87.50	87.40	+2.00	1	2246
10:28:49	87.40	87.60	87.60	+2.20	1	2245
10:28:46	87.50	87.60	87.50	+2.10	7	2244
10:28:46	87.50	87.60	87.50	+2.10	6	2237
10:28:44	87.50	87.60	87.60	+2.20	1	2231
10:28:27	87.50	87.60	87.60	+2.20	1	2230
10:28:05	87.60	87.70	87.60	+2.20	5	2229
10:27:43	87.60	87.70	87.60	+2.20	1	2224
10:27:15	87.60	87.80	87.60	+2.20	1	2223
10:27:10	87.60	87.80	87.60	+2.20	1	2222
10:27:02	87.70	87.90	87.70	+2.30	1	2221
10:26:59	87.60	87.80	87.60	+2.20	1	2220
10:26:40	87.70	87.80	87.70	+2.30	3	2219
10:26:40	87.80	87.90	87.80	+2.40	2	2216
10:26:32	87.80	88.00	87.80	+2.40	3	2214
10:26:01	87.80	88.00	88.00	+2.60	1	2211
10:26:00	87.90	88.00	87.90	+2.50	3	2210
10:26:00	88.00	88.20	88.00	+2.60	2	2207
10:25:58	88.10	88.20	88.10	+2.70	2	2205
10:25:49	88.00	88.10	88.10	+2.70	4	2203
10:25:49	88.00	88.10	88.10	+2.70	1	2199
10:25:19	88.00	88.10	88.10	+2.70	1	2198
10:25:04	88.00	88.10	88.10	+2.70	1	2197
10:25:04	88.00	88.10	88.00	+2.60	1	2196
10:24:44	88.10	88.20	88.10	+2.70	4	2195
10:24:43	88.00	88.10	88.10	+2.70	1	2191
10:24:36	87.90	88.10	88.10	+2.70	1	2190
10:24:36	88.00	88.10	88.00	+2.60	1	2189
10:24:25	87.90	88.00	88.00	+2.60	1	2188
10:24:12	87.90	88.00	88.00	+2.60	1	2187
10:24:01	87.90	88.00	88.00	+2.60	1	2186
10:24:00	87.90	88.00	88.00	+2.60	1	2185
10:23:56	87.90	88.00	88.00	+2.60	5	2184
10:23:40	87.80	88.00	88.00	+2.60	1	2179
10:23:35	87.70	88.00	88.00	+2.60	1	2178
10:23:29	87.60	87.90	87.90	+2.50	1	2177
10:23:20	87.60	87.70	87.80	+2.40	1	2176
10:23:20	87.60	87.70	87.70	+2.30	1	2175
10:23:18	87.60	87.70	87.70	+2.30	2	2174
10:23:09	87.50	87.60	87.60	+2.20	1	2172
10:23:06	87.50	87.70	87.70	+2.30	1	2171
10:23:00	87.60	87.80	87.60	+2.20	1	2170
10:22:54	87.50	87.60	87.60	+2.20	1	2169
10:22:53	87.50	87.60	87.60	+2.20	2	2168
10:22:46	87.50	87.60	87.50	+2.10	1	2166
10:22:42	87.40	87.50	87.50	+2.10	1	2165
10:22:40	87.50	87.60	87.50	+2.10	1	2164
10:22:31	87.50	87.60	87.50	+2.10	1	2163
10:22:24	87.50	87.60	87.50	+2.10	1	2162
10:22:20	87.40	87.60	87.40	+2.00	1	2161
10:22:20	87.50	87.60	87.50	+2.10	1	2160
10:22:15	87.50	87.60	87.50	+2.10	1	2159
10:22:09	87.50	87.60	87.50	+2.10	1	2158
10:22:09	87.50	87.60	87.60	+2.20	4	2157
10:22:09	87.50	87.60	87.60	+2.20	2	2153
10:22:06	87.50	87.60	87.50	+2.10	1	2151
10:21:42	87.50	87.60	87.50	+2.10	1	2150
10:21:42	87.60	87.80	87.60	+2.20	1	2149
10:21:37	87.60	87.70	87.70	+2.30	1	2148
10:21:34	87.70	87.90	87.70	+2.30	7	2147
10:21:24	87.80	88.00	87.80	+2.40	5	2140
10:21:18	87.90	88.00	87.90	+2.50	2	2135
10:21:02	87.80	88.00	88.00	+2.60	1	2133
10:20:58	87.90	88.00	87.90	+2.50	1	2132
10:20:16	87.80	88.00	88.00	+2.60	1	2131
10:20:16	87.90	88.00	87.90	+2.50	2	2130
10:20:05	87.90	88.10	88.10	+2.70	2	2128
10:20:05	88.00	88.20	88.00	+2.60	1	2126
10:20:04	88.00	88.20	88.00	+2.60	1	2125
10:19:58	88.00	88.10	88.00	+2.60	1	2124
10:19:53	88.00	88.20	88.00	+2.60	3	2123
10:19:53	88.10	88.20	88.10	+2.70	2	2120
10:19:47	88.20	88.30	88.20	+2.80	2	2118
10:19:42	88.20	88.30	88.30	+2.90	1	2116
10:19:41	88.10	88.20	88.20	+2.80	1	2115
10:19:39	88.10	88.30	88.30	+2.90	1	2114
10:19:39	88.10	88.20	88.20	+2.80	1	2113
10:19:37	88.10	88.20	88.20	+2.80	1	2112
10:19:36	88.20	88.40	88.20	+2.80	2	2111
10:19:32	88.10	88.30	88.30	+2.90	1	2109
10:19:31	88.10	88.30	88.40	+3.00	1	2108
10:19:31	88.10	88.30	88.30	+2.90	1	2107
10:19:29	88.10	88.30	88.30	+2.90	1	2106
10:19:11	88.00	88.30	88.30	+2.90	1	2105
10:19:10	88.00	88.30	88.30	+2.90	1	2104
10:19:06	88.10	88.30	88.10	+2.70	2	2103
10:19:04	88.10	88.20	88.20	+2.80	1	2101
10:19:04	88.10	88.20	88.20	+2.80	6	2100
10:18:57	88.00	88.20	88.20	+2.80	5	2094
10:18:52	88.00	88.10	88.10	+2.70	1	2089
10:18:41	88.00	88.20	88.00	+2.60	1	2088
10:18:20	88.00	88.20	88.00	+2.60	1	2087
10:18:20	87.90	88.10	88.10	+2.70	3	2086
10:18:20	88.00	88.10	88.00	+2.60	1	2083
10:18:17	87.80	88.00	88.00	+2.60	10	2082
10:18:17	87.70	87.90	87.90	+2.50	13	2072
10:18:17	87.70	87.80	87.80	+2.40	3	2059
10:18:14	87.70	87.80	87.80	+2.40	1	2056
10:18:08	87.70	87.80	87.70	+2.30	3	2055
10:18:00	87.70	87.80	87.80	+2.40	1	2052
10:17:45	87.80	87.90	87.80	+2.40	1	2051
10:17:41	87.80	87.90	87.80	+2.40	1	2050
10:17:40	87.80	87.90	87.80	+2.40	2	2049
10:17:36	87.80	87.90	87.80	+2.40	2	2047
10:17:26	87.80	87.90	87.80	+2.40	2	2045
10:17:18	87.80	87.90	87.90	+2.50	1	2043
10:17:11	87.70	87.80	87.80	+2.40	3	2042
10:17:11	87.70	87.80	87.80	+2.40	1	2039
10:17:06	87.70	87.80	87.80	+2.40	5	2038
10:16:57	87.70	87.80	87.80	+2.40	1	2033
10:16:39	87.60	87.80	87.80	+2.40	1	2032
10:16:38	87.60	87.70	87.70	+2.30	1	2031
10:16:34	87.60	87.70	87.60	+2.20	1	2030
10:16:30	87.60	87.70	87.70	+2.30	4	2029
10:16:23	87.60	87.70	87.70	+2.30	1	2025
10:16:20	87.60	87.70	87.70	+2.30	1	2024
10:16:14	87.70	87.80	87.70	+2.30	1	2023
10:16:10	87.70	87.80	87.80	+2.40	1	2022
10:16:06	87.70	87.80	87.70	+2.30	1	2021
10:16:03	87.70	87.80	87.70	+2.30	1	2020
10:15:55	87.70	87.80	87.70	+2.30	1	2019
10:15:51	87.70	87.80	87.80	+2.40	1	2018
10:15:51	87.70	87.80	87.70	+2.30	1	2017
10:15:21	87.80	87.90	87.80	+2.40	1	2016
10:14:56	87.80	87.90	87.80	+2.40	2	2015
10:14:52	87.80	87.90	87.80	+2.40	1	2013
10:14:50	87.70	87.80	87.80	+2.40	2	2012
10:14:40	87.70	87.80	87.80	+2.40	4	2010
10:14:40	87.70	87.80	87.80	+2.40	1	2006
10:14:32	87.70	87.80	87.80	+2.40	1	2005
10:14:32	87.70	87.80	87.80	+2.40	1	2004
10:14:31	87.80	87.90	87.80	+2.40	8	2003
10:14:30	87.80	87.90	87.90	+2.50	1	1995
10:14:25	87.90	88.00	87.90	+2.50	1	1994
10:14:22	87.90	88.00	88.00	+2.60	2	1993
10:14:16	87.90	88.00	88.00	+2.60	1	1991
10:14:12	87.90	88.00	88.00	+2.60	3	1990
10:14:12	87.90	88.00	88.00	+2.60	1	1987
10:14:12	87.90	88.00	88.00	+2.60	2	1986
10:14:12	87.90	88.00	87.90	+2.50	5	1984
10:14:01	88.00	88.10	88.00	+2.60	1	1979
10:14:00	87.90	88.00	88.00	+2.60	2	1978
10:13:59	87.90	88.00	88.00	+2.60	1	1976
10:13:59	87.90	88.00	88.00	+2.60	1	1975
10:13:58	87.90	88.00	88.00	+2.60	2	1974
10:13:56	87.90	88.00	88.00	+2.60	1	1972
10:13:55	87.90	88.00	88.00	+2.60	1	1971
10:13:51	87.90	88.00	88.00	+2.60	2	1970
10:13:50	87.90	88.00	88.00	+2.60	2	1968
10:13:42	87.90	88.00	88.00	+2.60	1	1966
10:13:36	87.80	87.90	87.90	+2.50	2	1965
10:13:34	87.70	87.80	87.80	+2.40	3	1963
10:13:32	87.80	87.90	87.80	+2.40	1	1960
10:13:27	87.80	87.90	87.80	+2.40	1	1959
10:13:17	87.90	88.00	87.90	+2.50	1	1958
10:13:17	87.90	88.00	87.90	+2.50	5	1957
10:13:15	88.00	88.10	88.00	+2.60	4	1952
10:13:15	88.00	88.10	88.00	+2.60	9	1948
10:13:12	88.00	88.10	88.10	+2.70	1	1939
10:13:08	88.00	88.10	88.10	+2.70	1	1938
10:13:07	88.00	88.10	88.10	+2.70	1	1937
10:13:07	88.00	88.10	88.10	+2.70	1	1936
10:13:01	88.10	88.20	88.10	+2.70	1	1935
10:13:00	88.00	88.10	88.10	+2.70	1	1934
10:12:59	88.00	88.10	88.10	+2.70	1	1933
10:12:57	88.00	88.10	88.10	+2.70	2	1932
10:12:51	88.00	88.20	88.00	+2.60	1	1930
10:12:50	88.00	88.20	88.20	+2.80	1	1929
10:12:49	88.10	88.20	88.10	+2.70	3	1928
10:12:44	88.10	88.20	88.10	+2.70	1	1925
10:12:42	88.00	88.10	88.10	+2.70	1	1924
10:12:40	88.00	88.10	88.10	+2.70	1	1923
10:12:34	88.00	88.20	88.20	+2.80	2	1922
10:12:31	88.00	88.10	88.10	+2.70	1	1920
10:12:29	88.10	88.20	88.10	+2.70	1	1919
10:12:29	88.10	88.20	88.10	+2.70	1	1918
10:12:29	88.10	88.20	88.10	+2.70	1	1917
10:12:25	88.10	88.20	88.10	+2.70	1	1916
10:12:25	88.00	88.10	88.10	+2.70	2	1915
10:12:20	88.00	88.20	88.20	+2.80	3	1913
10:12:17	88.00	88.10	88.10	+2.70	1	1910
10:12:11	88.00	88.10	88.10	+2.70	1	1909
10:12:08	88.10	88.20	88.10	+2.70	1	1908
10:12:06	88.00	88.10	88.10	+2.70	2	1907
10:12:03	88.00	88.10	88.10	+2.70	1	1905
10:12:02	88.00	88.10	88.00	+2.60	1	1904
10:12:01	88.00	88.10	88.00	+2.60	1	1903
10:12:01	88.00	88.10	88.10	+2.70	1	1902
10:12:00	87.90	88.00	88.00	+2.60	10	1901
10:11:59	87.90	88.00	87.90	+2.50	3	1891
10:11:58	87.90	88.00	88.00	+2.60	1	1888
10:11:55	87.90	88.00	88.00	+2.60	1	1887
10:11:55	87.90	88.00	88.00	+2.60	1	1886
10:11:54	87.90	88.00	88.00	+2.60	3	1885
10:11:48	87.90	88.00	88.00	+2.60	1	1882
10:11:48	87.90	88.00	88.00	+2.60	2	1881
10:11:45	87.90	88.00	88.00	+2.60	1	1879
10:11:42	87.80	87.90	87.90	+2.50	1	1878
10:11:40	87.80	87.90	87.90	+2.50	1	1877
10:11:40	87.80	87.90	87.80	+2.40	1	1876
10:11:39	87.80	87.90	88.00	+2.60	1	1875
10:11:39	87.80	87.90	87.90	+2.50	1	1874
10:11:39	87.90	88.00	87.90	+2.50	1	1873
10:11:38	87.90	88.00	88.00	+2.60	4	1872
10:11:36	87.90	88.00	88.00	+2.60	1	1868
10:11:36	87.90	88.00	88.00	+2.60	1	1867
10:11:35	87.90	88.00	88.00	+2.60	1	1866
10:11:35	87.90	88.00	88.00	+2.60	1	1865
10:11:33	87.80	88.00	88.00	+2.60	4	1864
10:11:32	87.80	88.00	88.00	+2.60	1	1860
10:11:30	87.80	88.00	88.00	+2.60	1	1859
10:11:29	87.80	88.00	88.00	+2.60	1	1858
10:11:28	87.70	87.90	87.90	+2.50	1	1857
10:11:27	87.80	87.90	87.80	+2.40	1	1856
10:11:26	87.70	87.80	87.90	+2.50	4	1855
10:11:26	87.70	87.80	87.80	+2.40	6	1851
10:11:25	87.70	87.80	87.80	+2.40	1	1845
10:11:24	87.60	87.70	87.70	+2.30	1	1844
10:11:15	87.60	87.70	87.60	+2.20	1	1843
10:11:06	87.40	87.60	87.60	+2.20	1	1842
10:11:05	87.40	87.60	87.60	+2.20	1	1841
10:11:03	87.40	87.60	87.60	+2.20	3	1840
10:11:02	87.50	87.60	87.60	+2.20	2	1837
10:11:00	87.40	87.50	87.50	+2.10	21	1835
10:10:58	87.40	87.50	87.50	+2.10	1	1814
10:10:48	87.30	87.40	87.40	+2.00	2	1813
10:10:48	87.20	87.40	87.40	+2.00	8	1811
10:10:48	87.30	87.40	87.30	+1.90	1	1803
10:10:48	87.30	87.40	87.30	+1.90	1	1802
10:10:48	87.30	87.40	87.40	+2.00	1	1801
10:10:48	87.30	87.40	87.40	+2.00	1	1800
10:10:42	87.20	87.40	87.20	+1.80	3	1799
10:10:40	87.20	87.40	87.40	+2.00	10	1796
10:10:39	87.20	87.40	87.20	+1.80	2	1786
10:10:38	87.20	87.40	87.20	+1.80	2	1784
10:10:38	87.20	87.40	87.20	+1.80	1	1782
10:10:38	87.20	87.30	87.30	+1.90	5	1781
10:10:37	87.20	87.30	87.30	+1.90	9	1776
10:10:31	87.20	87.30	87.20	+1.80	1	1767
10:10:30	87.20	87.30	87.30	+1.90	2	1766
10:10:30	87.20	87.30	87.30	+1.90	2	1764
10:10:30	87.10	87.20	87.20	+1.80	10	1762
10:10:30	87.10	87.20	87.20	+1.80	2	1752
10:10:21	87.00	87.10	87.10	+1.70	1	1750
10:10:09	87.10	87.20	87.10	+1.70	1	1749
10:09:56	87.00	87.10	87.10	+1.70	1	1748
10:09:47	87.00	87.10	87.10	+1.70	1	1747
10:09:34	87.10	87.20	87.10	+1.70	1	1746
10:09:30	87.00	87.10	87.10	+1.70	1	1745
10:09:21	87.00	87.10	87.10	+1.70	1	1744
10:09:13	87.10	87.20	87.10	+1.70	1	1743
10:09:08	87.00	87.10	87.10	+1.70	1	1742
10:08:55	87.10	87.20	87.10	+1.70	1	1741
10:08:39	87.10	87.20	87.10	+1.70	1	1740
10:08:33	87.10	87.20	87.20	+1.80	1	1739
10:08:23	87.10	87.20	87.20	+1.80	1	1738
10:08:21	87.10	87.20	87.20	+1.80	1	1737
10:08:10	87.10	87.30	87.30	+1.90	1	1736
10:08:10	87.20	87.30	87.20	+1.80	1	1735
10:08:09	87.20	87.30	87.20	+1.80	4	1734
10:08:06	87.20	87.30	87.20	+1.80	1	1730
10:08:02	87.20	87.30	87.20	+1.80	1	1729
10:07:52	87.20	87.30	87.20	+1.80	2	1728
10:07:51	87.20	87.30	87.30	+1.90	1	1726
10:07:49	87.20	87.30	87.20	+1.80	1	1725
10:07:48	87.20	87.30	87.30	+1.90	6	1724
10:07:46	87.30	87.40	87.30	+1.90	1	1718
10:07:45	87.20	87.30	87.30	+1.90	1	1717
10:07:45	87.20	87.30	87.30	+1.90	1	1716
10:07:42	87.20	87.30	87.30	+1.90	1	1715
10:07:41	87.20	87.30	87.30	+1.90	1	1714
10:07:40	87.20	87.30	87.30	+1.90	1	1713
10:07:39	87.20	87.30	87.30	+1.90	1	1712
10:07:36	87.20	87.30	87.30	+1.90	1	1711
10:07:36	87.20	87.30	87.30	+1.90	1	1710
10:07:34	87.20	87.30	87.20	+1.80	2	1709
10:07:34	87.20	87.30	87.30	+1.90	1	1707
10:07:34	87.20	87.30	87.30	+1.90	1	1706
10:07:32	87.20	87.30	87.30	+1.90	1	1705
10:07:31	87.20	87.30	87.30	+1.90	1	1704
10:07:31	87.20	87.30	87.20	+1.80	1	1703
10:07:30	87.20	87.30	87.30	+1.90	1	1702
10:07:22	87.20	87.30	87.30	+1.90	1	1701
10:07:17	87.20	87.30	87.30	+1.90	1	1700
10:07:07	87.30	87.40	87.30	+1.90	2	1699
10:07:07	87.20	87.30	87.30	+1.90	4	1697
10:07:07	87.20	87.30	87.30	+1.90	4	1693
10:07:07	87.20	87.30	87.30	+1.90	1	1689
10:07:07	87.20	87.30	87.30	+1.90	16	1688
10:07:07	87.20	87.30	87.30	+1.90	1	1672
10:07:07	87.20	87.30	87.30	+1.90	4	1671
10:07:00	87.10	87.20	87.20	+1.80	1	1667
10:06:59	87.10	87.20	87.20	+1.80	1	1666
10:06:58	87.10	87.20	87.20	+1.80	1	1665
10:06:53	87.10	87.20	87.20	+1.80	1	1664
10:06:49	87.20	87.30	87.20	+1.80	1	1663
10:06:48	87.10	87.20	87.20	+1.80	3	1662
10:06:45	87.10	87.20	87.20	+1.80	1	1659
10:06:39	87.10	87.20	87.20	+1.80	5	1658
10:06:36	87.00	87.20	87.20	+1.80	2	1653
10:06:34	87.00	87.20	87.20	+1.80	1	1651
10:06:34	87.00	87.20	87.20	+1.80	1	1650
10:06:34	87.00	87.10	87.20	+1.80	1	1649
10:06:34	87.00	87.10	87.10	+1.70	1	1648
10:06:31	87.00	87.10	87.10	+1.70	1	1647
10:06:29	87.00	87.10	87.10	+1.70	1	1646
10:06:26	87.00	87.10	87.10	+1.70	1	1645
10:06:23	87.00	87.10	87.10	+1.70	1	1644
10:06:23	87.00	87.10	87.10	+1.70	1	1643
10:06:23	87.00	87.10	87.10	+1.70	1	1642
10:06:22	87.00	87.10	87.10	+1.70	1	1641
10:06:21	87.00	87.10	87.10	+1.70	1	1640
10:06:21	87.00	87.10	87.10	+1.70	1	1639
10:06:19	87.00	87.10	87.10	+1.70	1	1638
10:06:18	87.00	87.10	87.10	+1.70	1	1637
10:06:17	87.00	87.10	87.10	+1.70	5	1636
10:06:15	87.00	87.10	87.10	+1.70	2	1631
10:06:15	87.00	87.10	87.10	+1.70	1	1629
10:06:13	87.00	87.10	87.10	+1.70	2	1628
10:06:00	87.00	87.10	87.10	+1.70	2	1626
10:06:00	87.00	87.10	87.10	+1.70	13	1624
10:06:00	86.90	87.00	87.00	+1.60	36	1611
10:05:43	86.90	87.00	87.00	+1.60	1	1575
10:05:42	86.90	87.00	87.00	+1.60	5	1574
10:05:38	86.90	87.00	87.00	+1.60	1	1569
10:05:32	86.80	86.90	86.90	+1.50	1	1568
10:05:28	86.80	86.90	86.90	+1.50	2	1567
10:05:25	86.80	86.90	86.80	+1.40	1	1565
10:05:19	86.80	86.90	86.80	+1.40	1	1564
10:05:01	86.80	87.00	86.80	+1.40	1	1563
10:04:59	86.90	87.00	86.90	+1.50	1	1562
10:04:57	86.90	87.00	86.90	+1.50	1	1561
10:04:55	86.90	87.00	87.00	+1.60	2	1560
10:04:55	86.90	87.00	86.90	+1.50	1	1558
10:04:52	86.80	86.90	87.00	+1.60	1	1557
10:04:52	86.80	86.90	86.90	+1.50	4	1556
10:04:47	86.90	87.00	86.90	+1.50	1	1552
10:04:47	86.90	87.00	86.90	+1.50	1	1551
10:04:47	86.90	87.00	86.90	+1.50	1	1550
10:04:44	86.80	86.90	86.90	+1.50	2	1549
10:04:41	86.80	87.00	86.80	+1.40	1	1547
10:04:35	86.90	87.00	86.90	+1.50	1	1546
10:04:32	86.80	86.90	87.00	+1.60	1	1545
10:04:32	86.80	86.90	86.90	+1.50	1	1544
10:04:29	86.90	87.00	87.00	+1.60	1	1543
10:04:25	86.90	87.00	86.90	+1.50	1	1542
10:04:25	86.80	86.90	86.90	+1.50	20	1541
10:04:25	86.80	86.90	86.90	+1.50	9	1521
10:04:25	86.80	86.90	86.90	+1.50	1	1512
10:04:24	86.80	86.90	86.90	+1.50	1	1511
10:04:23	86.80	86.90	86.80	+1.40	1	1510
10:04:07	86.70	86.80	86.80	+1.40	1	1509
10:04:07	86.70	86.80	86.80	+1.40	1	1508
10:04:07	86.70	86.80	86.80	+1.40	2	1507
10:04:07	86.70	86.80	86.80	+1.40	2	1505
10:04:05	86.70	86.80	86.80	+1.40	1	1503
10:04:00	86.70	86.80	86.80	+1.40	5	1502
10:03:52	86.80	86.90	86.80	+1.40	3	1497
10:03:51	86.80	86.90	86.80	+1.40	1	1494
10:03:45	86.80	86.90	86.80	+1.40	1	1493
10:03:43	86.80	86.90	86.80	+1.40	5	1492
10:03:39	86.80	86.90	86.80	+1.40	1	1487
10:03:36	86.80	86.90	86.90	+1.50	1	1486
10:03:33	86.80	86.90	86.90	+1.50	3	1485
10:03:25	86.80	86.90	86.80	+1.40	5	1482
10:03:09	86.80	86.90	86.80	+1.40	1	1477
10:03:03	86.70	86.80	86.80	+1.40	2	1476
10:03:03	86.70	86.80	86.80	+1.40	1	1474
10:03:03	86.70	86.80	86.80	+1.40	2	1473
10:03:01	86.70	86.80	86.80	+1.40	1	1471
10:03:01	86.70	86.80	86.80	+1.40	2	1470
10:03:01	86.70	86.80	86.80	+1.40	11	1468
10:02:53	86.70	86.80	86.80	+1.40	2	1457
10:02:52	86.70	86.80	86.80	+1.40	1	1455
10:02:36	86.70	86.80	86.80	+1.40	2	1454
10:02:29	86.60	86.80	86.80	+1.40	2	1452
10:02:26	86.60	86.80	86.80	+1.40	2	1450
10:02:24	86.60	86.80	86.80	+1.40	1	1448
10:02:20	86.60	86.80	86.80	+1.40	2	1447
10:02:20	86.60	86.80	86.80	+1.40	2	1445
10:02:15	86.70	86.80	86.70	+1.30	1	1443
10:02:15	86.60	86.70	86.70	+1.30	5	1442
10:02:15	86.60	86.70	86.60	+1.20	1	1437
10:02:15	86.50	86.70	86.70	+1.30	2	1436
10:02:15	86.40	86.60	86.60	+1.20	15	1434
10:02:15	86.40	86.60	86.60	+1.20	33	1419
10:02:13	86.40	86.50	86.50	+1.10	1	1386
10:02:07	86.40	86.60	86.40	+1.00	3	1385
10:02:05	86.40	86.50	86.50	+1.10	11	1382
10:01:47	86.40	86.50	86.40	+1.00	1	1371
10:01:42	86.40	86.50	86.50	+1.10	1	1370
10:01:38	86.40	86.50	86.50	+1.10	1	1369
10:01:34	86.40	86.50	86.50	+1.10	2	1368
10:01:34	86.40	86.50	86.40	+1.00	2	1366
10:00:55	86.50	86.60	86.50	+1.10	1	1364
10:00:52	86.50	86.60	86.50	+1.10	2	1363
10:00:43	86.50	86.60	86.50	+1.10	1	1361
10:00:40	86.50	86.60	86.60	+1.20	1	1360
10:00:35	86.40	86.60	86.60	+1.20	4	1359
10:00:34	86.40	86.60	86.40	+1.00	1	1355
10:00:30	86.40	86.50	86.50	+1.10	1	1354
10:00:29	86.40	86.60	86.60	+1.20	1	1353
10:00:29	86.40	86.60	86.60	+1.20	2	1352
10:00:26	86.40	86.50	86.50	+1.10	1	1350
10:00:18	86.40	86.50	86.50	+1.10	2	1349
10:00:18	86.40	86.50	86.50	+1.10	1	1347
10:00:18	86.40	86.50	86.50	+1.10	11	1346
10:00:18	86.40	86.50	86.50	+1.10	2	1335
10:00:12	86.30	86.40	86.40	+1.00	1	1333
09:59:57	86.30	86.40	86.40	+1.00	1	1332
09:59:37	86.30	86.40	86.40	+1.00	1	1331
09:59:27	86.40	86.50	86.40	+1.00	1	1330
09:59:22	86.40	86.50	86.50	+1.10	1	1329
09:59:08	86.40	86.50	86.50	+1.10	10	1328
09:59:02	86.40	86.50	86.50	+1.10	3	1318
09:58:59	86.40	86.50	86.50	+1.10	1	1315
09:58:49	86.40	86.50	86.50	+1.10	1	1314
09:58:37	86.30	86.40	86.40	+1.00	1	1313
09:58:37	86.30	86.40	86.40	+1.00	11	1312
09:58:37	86.30	86.40	86.40	+1.00	15	1301
09:58:37	86.20	86.30	86.30	+0.90	1	1286
09:58:37	86.20	86.30	86.30	+0.90	1	1285
09:58:37	86.20	86.30	86.30	+0.90	10	1284
09:58:35	86.20	86.30	86.30	+0.90	1	1274
09:58:34	86.20	86.30	86.30	+0.90	2	1273
09:58:18	86.20	86.30	86.20	+0.80	2	1271
09:58:15	86.10	86.20	86.20	+0.80	9	1269
09:58:15	86.10	86.20	86.20	+0.80	28	1260
09:58:15	86.10	86.20	86.20	+0.80	2	1232
09:58:11	86.00	86.10	86.10	+0.70	1	1230
09:58:10	86.00	86.10	86.10	+0.70	7	1229
09:58:02	85.90	86.00	86.00	+0.60	1	1222
09:57:59	85.90	86.00	86.00	+0.60	1	1221
09:56:37	86.00	86.10	86.00	+0.60	1	1220
09:56:27	86.00	86.10	86.00	+0.60	1	1219
09:56:09	86.00	86.10	86.00	+0.60	1	1218
09:55:59	86.00	86.10	86.00	+0.60	1	1217
09:55:38	85.90	86.00	86.00	+0.60	3	1216
09:55:38	85.80	86.00	86.00	+0.60	10	1213
09:55:14	85.90	86.00	85.90	+0.50	1	1203
09:54:58	85.80	85.90	85.90	+0.50	1	1202
09:54:54	85.90	86.00	85.90	+0.50	1	1201
09:54:52	85.90	86.00	85.90	+0.50	1	1200
09:54:28	85.90	86.00	85.90	+0.50	1	1199
09:54:21	85.90	86.00	86.00	+0.60	1	1198
09:54:12	85.90	86.00	86.00	+0.60	2	1197
09:53:26	85.80	85.90	85.90	+0.50	1	1195
09:52:45	85.70	85.90	85.90	+0.50	3	1194
09:52:45	85.70	85.90	85.90	+0.50	2	1191
09:52:26	85.70	85.80	85.80	+0.40	1	1189
09:51:32	85.60	85.80	85.80	+0.40	1	1188
09:50:41	85.60	85.80	85.80	+0.40	1	1187
09:50:40	85.70	85.90	85.70	+0.30	1	1186
09:49:45	85.70	85.80	85.80	+0.40	1	1185
09:49:44	85.60	85.70	85.70	+0.30	1	1184
09:49:11	85.60	85.70	85.70	+0.30	4	1183
09:49:11	85.60	85.70	85.60	+0.20	1	1179
09:48:56	85.60	85.70	85.60	+0.20	1	1178
09:48:43	85.60	85.70	85.60	+0.20	1	1177
09:48:20	85.70	85.80	85.70	+0.30	1	1176
09:47:59	85.60	85.70	85.70	+0.30	1	1175
09:47:59	85.60	85.70	85.70	+0.30	1	1174
09:47:56	85.60	85.70	85.70	+0.30	1	1173
09:46:11	85.70	85.90	85.70	+0.30	1	1172
09:45:54	85.80	86.00	85.80	+0.40	1	1171
09:45:45	85.90	86.00	85.90	+0.50	1	1170
09:45:19	85.90	86.00	86.00	+0.60	1	1169
09:44:58	85.80	86.00	86.00	+0.60	1	1168
09:44:54	85.70	86.00	86.00	+0.60	1	1167
09:44:28	85.80	86.00	86.00	+0.60	15	1166
09:44:28	85.80	85.90	85.90	+0.50	4	1151
09:44:28	85.70	85.80	85.80	+0.40	3	1147
09:44:28	85.60	85.70	85.70	+0.30	10	1144
09:44:01	85.50	85.70	85.50	+0.10	2	1134
09:43:53	85.50	85.70	85.50	+0.10	1	1132
09:43:44	85.60	85.70	85.60	+0.20	2	1131
09:43:31	85.50	85.60	85.60	+0.20	1	1129
09:43:18	85.60	85.70	85.60	+0.20	1	1128
09:43:11	85.60	85.70	85.70	+0.30	1	1127
09:41:38	85.70	85.90	85.70	+0.30	9	1126
09:41:08	85.70	85.90	85.90	+0.50	3	1117
09:40:56	85.70	85.90	85.70	+0.30	1	1114
09:40:41	85.70	85.90	85.70	+0.30	1	1113
09:40:13	85.80	86.00	85.80	+0.40	1	1112
09:40:10	85.80	86.00	85.80	+0.40	3	1111
09:40:07	85.80	86.00	85.80	+0.40	1	1108
09:39:53	85.90	86.10	85.90	+0.50	1	1107
09:39:51	85.90	86.00	86.00	+0.60	1	1106
09:39:40	85.80	85.90	85.90	+0.50	1	1105
09:39:23	85.90	86.00	85.90	+0.50	3	1104
09:39:02	85.80	86.00	86.00	+0.60	1	1101
09:38:50	85.80	86.00	86.00	+0.60	2	1100
09:38:45	85.90	86.00	85.90	+0.50	1	1098
09:38:45	85.90	86.00	85.90	+0.50	1	1097
09:38:44	86.00	86.10	86.00	+0.60	1	1096
09:38:44	86.00	86.10	86.00	+0.60	2	1095
09:38:42	86.00	86.10	86.00	+0.60	1	1093
09:38:36	86.00	86.10	86.00	+0.60	1	1092
09:38:30	86.00	86.10	86.00	+0.60	1	1091
09:38:25	86.00	86.10	86.00	+0.60	2	1090
09:37:50	85.80	86.10	86.10	+0.70	2	1088
09:37:39	86.00	86.20	85.90	+0.50	1	1086
09:37:39	86.00	86.20	86.00	+0.60	1	1085
09:37:31	85.90	86.00	86.10	+0.70	1	1084
09:37:31	85.90	86.00	86.00	+0.60	9	1083
09:37:27	85.90	86.00	85.90	+0.50	1	1074
09:37:09	85.90	86.00	86.00	+0.60	3	1073
09:37:01	85.90	86.00	86.00	+0.60	1	1070
09:37:00	85.90	86.00	86.00	+0.60	1	1069
09:36:55	85.80	85.90	85.90	+0.50	1	1068
09:36:53	85.90	86.00	85.90	+0.50	1	1067
09:36:48	85.80	85.90	85.90	+0.50	1	1066
09:36:39	85.80	86.00	85.80	+0.40	1	1065
09:36:29	85.60	85.80	85.80	+0.40	3	1064
09:36:29	85.60	85.80	85.80	+0.40	1	1061
09:36:16	85.60	85.70	85.70	+0.30	3	1060
09:36:16	85.50	85.60	85.60	+0.20	1	1057
09:36:10	85.30	85.50	85.50	+0.10	1	1056
09:36:10	85.30	85.50	85.50	+0.10	1	1055
09:36:10	85.30	85.50	85.50	+0.10	1	1054
09:35:39	85.30	85.50	85.50	+0.10	1	1053
09:35:38	85.40	85.50	85.40	0	1	1052
09:35:28	85.40	85.50	85.50	+0.10	1	1051
09:35:14	85.30	85.40	85.40	0	1	1050
09:35:11	85.30	85.40	85.40	0	1	1049
09:34:59	85.30	85.40	85.40	0	1	1048
09:34:57	85.30	85.50	85.30	-0.10	1	1047
09:34:55	85.40	85.60	85.40	0	2	1046
09:34:51	85.40	85.60	85.40	0	2	1044
09:34:40	85.50	85.70	85.50	+0.10	3	1042
09:34:39	85.60	85.70	85.60	+0.20	2	1039
09:34:31	85.60	85.70	85.70	+0.30	1	1037
09:34:23	85.50	85.60	85.60	+0.20	1	1036
09:34:22	85.50	85.60	85.60	+0.20	1	1035
09:34:21	85.50	85.60	85.60	+0.20	1	1034
09:34:21	85.50	85.60	85.50	+0.10	2	1033
09:34:12	85.50	85.60	85.60	+0.20	1	1031
09:34:12	85.50	85.60	85.60	+0.20	1	1030
09:34:06	85.50	85.60	85.50	+0.10	1	1029
09:34:00	85.40	85.60	85.40	0	1	1028
09:34:00	85.40	85.60	85.40	0	1	1027
09:33:56	85.30	85.40	85.40	0	21	1026
09:33:44	85.20	85.40	85.40	0	1	1005
09:33:42	85.30	85.40	85.30	-0.10	1	1004
09:33:33	85.30	85.40	85.30	-0.10	1	1003
09:33:26	85.10	85.50	85.50	+0.10	1	1002
09:33:23	85.20	85.50	85.20	-0.20	2	1001
09:33:22	85.30	85.50	85.30	-0.10	1	999
09:33:20	85.20	85.40	85.40	0	3	998
09:33:11	85.00	85.30	85.30	-0.10	2	995
09:33:06	85.00	85.10	85.10	-0.30	1	993
09:33:05	85.00	85.10	84.90	-0.50	1	992
09:33:05	85.00	85.10	85.00	-0.40	1	991
09:33:00	84.90	85.00	85.00	-0.40	2	990
09:32:57	84.70	84.90	84.90	-0.50	1	988
09:32:55	84.80	84.90	84.80	-0.60	2	987
09:32:52	84.70	84.80	84.80	-0.60	1	985
09:32:52	84.80	85.00	84.80	-0.60	1	984
09:32:47	84.80	85.00	84.80	-0.60	1	983
09:32:39	84.70	84.80	84.80	-0.60	2	982
09:32:39	84.60	84.70	84.70	-0.70	1	980
09:32:14	84.50	84.70	84.50	-0.90	1	979
09:32:14	84.50	84.70	84.50	-0.90	1	978
09:32:12	84.50	84.70	84.50	-0.90	1	977
09:32:12	84.50	84.60	84.60	-0.80	6	976
09:32:09	84.50	84.60	84.50	-0.90	1	970
09:32:07	84.50	84.60	84.50	-0.90	1	969
09:31:59	84.50	84.60	84.50	-0.90	1	968
09:31:58	84.50	84.60	84.50	-0.90	1	967
09:31:52	84.50	84.60	84.60	-0.80	1	966
09:31:45	84.50	84.60	84.60	-0.80	1	965
09:31:38	84.50	84.60	84.50	-0.90	1	964
09:31:34	84.40	84.50	84.50	-0.90	1	963
09:31:26	84.50	84.70	84.50	-0.90	1	962
09:31:26	84.50	84.60	84.50	-0.90	1	961
09:31:26	84.60	84.70	84.50	-0.90	7	960
09:31:26	84.60	84.70	84.60	-0.80	1	953
09:31:18	84.60	84.70	84.50	-0.90	1	952
09:31:18	84.60	84.70	84.60	-0.80	2	951
09:31:17	84.50	84.60	84.60	-0.80	1	949
09:31:11	84.60	84.70	84.60	-0.80	2	948
09:31:06	84.60	84.70	84.70	-0.70	2	946
09:31:02	84.60	84.70	84.60	-0.80	1	944
09:30:58	84.60	84.70	84.70	-0.70	1	943
09:30:56	84.60	84.70	84.60	-0.80	1	942
09:30:51	84.50	84.60	84.60	-0.80	2	941
09:30:47	84.50	84.70	84.50	-0.90	1	939
09:30:46	84.50	84.60	84.60	-0.80	1	938
09:30:43	84.60	85.00	84.60	-0.80	1	937
09:30:39	84.60	85.00	84.60	-0.80	1	936
09:30:35	84.80	85.00	84.80	-0.60	1	935
09:30:34	84.80	85.00	84.80	-0.60	1	934
09:30:30	84.70	84.90	84.90	-0.50	2	933
09:30:30	84.70	84.90	84.90	-0.50	1	931
09:30:30	84.70	84.90	84.90	-0.50	1	930
09:30:28	84.50	84.60	84.60	-0.80	1	929
09:30:23	84.40	84.60	84.40	-1.00	1	928
09:30:20	84.60	84.70	84.60	-0.80	1	927
09:30:19	84.60	84.70	84.60	-0.80	1	926
09:30:19	84.60	84.70	84.60	-0.80	1	925
09:30:19	84.30	84.60	84.60	-0.80	2	924
09:30:16	84.50	84.60	84.30	-1.10	3	922
09:30:16	84.50	84.60	84.40	-1.00	1	919
09:30:16	84.50	84.60	84.50	-0.90	1	918
09:30:15	84.80	84.90	84.80	-0.60	8	917
09:30:15	84.80	84.90	84.80	-0.60	3	909
09:30:14	84.80	84.90	84.80	-0.60	1	906
09:30:14	84.80	84.90	84.80	-0.60	2	905
09:30:08	84.80	84.90	84.80	-0.60	1	903
09:30:06	84.90	85.00	84.90	-0.50	4	902
09:30:06	84.90	85.00	84.90	-0.50	1	898
09:30:06	84.90	85.00	84.90	-0.50	1	897
09:29:59	84.90	85.00	84.90	-0.50	2	896
09:29:53	85.00	85.10	85.00	-0.40	13	894
09:29:53	85.10	85.20	85.10	-0.30	2	881
09:29:51	85.10	85.30	85.10	-0.30	1	879
09:29:42	85.10	85.30	85.10	-0.30	3	878
09:29:41	85.20	85.30	85.20	-0.20	1	875
09:29:31	85.10	85.30	85.10	-0.30	1	874
09:29:31	85.20	85.30	85.20	-0.20	2	873
09:29:31	85.30	85.40	85.20	-0.20	5	871
09:29:31	85.30	85.40	85.30	-0.10	2	866
09:29:31	85.30	85.40	85.30	-0.10	2	864
09:29:31	85.20	85.30	85.30	-0.10	1	862
09:29:30	85.30	85.40	85.30	-0.10	2	861
09:29:30	85.30	85.40	85.30	-0.10	5	859
09:29:30	85.40	85.50	85.40	0	2	854
09:29:11	85.30	85.40	85.40	0	1	852
09:29:01	85.40	85.50	85.40	0	7	851
09:29:01	85.50	85.60	85.50	+0.10	1	844
09:28:58	85.40	85.50	85.50	+0.10	1	843
09:28:46	85.40	85.50	85.40	0	1	842
09:28:39	85.40	85.50	85.50	+0.10	2	841
09:28:33	85.40	85.50	85.40	0	1	839
09:28:28	85.40	85.50	85.40	0	1	838
09:28:14	85.40	85.50	85.40	0	1	837
09:28:14	85.40	85.50	85.40	0	1	836
09:28:14	85.40	85.50	85.40	0	2	835
09:28:07	85.40	85.50	85.40	0	1	833
09:28:07	85.40	85.50	85.40	0	2	832
09:28:07	85.50	85.60	85.50	+0.10	11	830
09:28:07	85.50	85.60	85.50	+0.10	3	819
09:27:48	85.60	85.70	85.60	+0.20	1	816
09:27:38	85.60	85.70	85.60	+0.20	3	815
09:27:38	85.50	85.60	85.60	+0.20	1	812
09:27:32	85.60	85.70	85.60	+0.20	1	811
09:27:24	85.60	85.70	85.60	+0.20	2	810
09:27:24	85.60	85.70	85.60	+0.20	1	808
09:27:21	85.50	85.60	85.60	+0.20	2	807
09:27:12	85.50	85.70	85.70	+0.30	2	805
09:27:05	85.60	85.70	85.60	+0.20	1	803
09:26:59	85.50	85.60	85.60	+0.20	1	802
09:26:47	85.70	85.80	85.70	+0.30	1	801
09:26:46	85.70	86.00	85.70	+0.30	8	800
09:26:16	85.60	85.70	85.70	+0.30	1	792
09:26:16	85.70	86.00	85.70	+0.30	6	791
09:26:14	85.70	85.80	85.80	+0.40	3	785
09:25:58	85.60	85.70	85.70	+0.30	2	782
09:25:58	85.60	85.70	85.70	+0.30	1	780
09:25:56	85.50	85.60	85.60	+0.20	3	779
09:25:47	85.50	85.60	85.50	+0.10	1	776
09:25:42	85.50	85.60	85.60	+0.20	1	775
09:25:30	85.40	85.60	85.40	0	1	774
09:25:30	85.40	85.50	85.50	+0.10	1	773
09:25:11	85.40	85.50	85.40	0	1	772
09:25:07	85.40	85.50	85.40	0	1	771
09:25:04	85.40	85.50	85.40	0	1	770
09:25:01	85.40	85.70	85.40	0	1	769
09:24:59	85.40	85.50	85.50	+0.10	2	768
09:24:55	85.30	85.50	85.50	+0.10	1	766
09:24:55	85.40	85.50	85.40	0	1	765
09:24:55	85.30	85.40	85.40	0	2	764
09:24:51	85.20	85.40	85.40	0	1	762
09:24:50	85.30	85.40	85.30	-0.10	3	761
09:24:49	85.40	85.50	85.40	0	9	758
09:24:48	85.40	85.50	85.40	0	1	749
09:24:48	85.40	85.50	85.40	0	4	748
09:24:40	85.40	85.60	85.40	0	1	744
09:24:34	85.40	85.60	85.60	+0.20	1	743
09:24:31	85.50	85.60	85.50	+0.10	8	742
09:24:31	85.60	85.70	85.60	+0.20	10	734
09:24:26	85.60	85.70	85.70	+0.30	1	724
09:24:25	85.70	85.80	85.70	+0.30	5	723
09:24:24	85.70	85.80	85.70	+0.30	2	718
09:24:19	85.80	85.90	85.80	+0.40	1	716
09:24:19	85.80	85.90	85.80	+0.40	1	715
09:23:47	85.80	86.00	85.80	+0.40	10	714
09:23:47	85.80	86.00	85.80	+0.40	1	704
09:23:45	85.90	86.00	85.90	+0.50	1	703
09:23:39	85.90	86.10	85.90	+0.50	1	702
09:23:29	86.00	86.10	86.00	+0.60	2	701
09:23:05	86.00	86.10	86.00	+0.60	1	699
09:22:55	86.00	86.10	86.00	+0.60	1	698
09:22:50	85.90	86.00	86.00	+0.60	2	697
09:22:39	85.80	86.00	86.00	+0.60	1	695
09:22:23	86.00	86.10	86.00	+0.60	1	694
09:22:20	86.00	86.10	86.00	+0.60	1	693
09:22:14	86.00	86.10	86.00	+0.60	6	692
09:22:14	86.00	86.10	86.00	+0.60	1	686
09:22:01	86.00	86.20	86.00	+0.60	1	685
09:22:00	86.10	86.20	86.10	+0.70	1	684
09:21:46	86.00	86.10	86.10	+0.70	1	683
09:20:59	85.90	86.00	86.00	+0.60	2	682
09:20:51	86.00	86.10	86.00	+0.60	1	680
09:20:51	86.00	86.10	86.00	+0.60	7	679
09:20:51	86.00	86.10	86.00	+0.60	2	672
09:20:51	86.00	86.20	86.00	+0.60	2	670
09:20:47	86.10	86.20	86.10	+0.70	1	668
09:20:47	86.10	86.20	86.10	+0.70	1	667
09:20:27	86.10	86.20	86.10	+0.70	1	666
09:20:22	86.10	86.30	86.10	+0.70	11	665
09:20:21	86.20	86.40	86.20	+0.80	8	654
09:20:17	86.30	86.50	86.30	+0.90	5	646
09:20:15	86.30	86.40	86.40	+1.00	1	641
09:19:51	86.30	86.40	86.40	+1.00	1	640
09:19:27	86.30	86.50	86.50	+1.10	3	639
09:19:26	86.30	86.50	86.50	+1.10	1	636
09:19:23	86.30	86.40	86.50	+1.10	2	635
09:19:23	86.30	86.40	86.40	+1.00	1	633
09:19:12	86.30	86.40	86.30	+0.90	1	632
09:19:01	86.20	86.30	86.30	+0.90	1	631
09:18:33	86.20	86.40	86.20	+0.80	2	630
09:18:10	86.30	86.40	86.20	+0.80	2	628
09:18:10	86.30	86.40	86.30	+0.90	3	626
09:17:25	86.20	86.30	86.30	+0.90	1	623
09:17:24	86.30	86.50	86.30	+0.90	1	622
09:17:16	86.20	86.40	86.40	+1.00	1	621
09:17:16	86.20	86.30	86.30	+0.90	1	620
09:17:04	86.20	86.30	86.20	+0.80	1	619
09:17:01	86.10	86.20	86.20	+0.80	1	618
09:16:45	86.10	86.30	86.30	+0.90	1	617
09:16:26	86.10	86.30	86.30	+0.90	1	616
09:16:22	86.20	86.30	86.20	+0.80	5	615
09:16:22	86.20	86.30	86.20	+0.80	1	610
09:16:22	86.30	86.40	86.30	+0.90	1	609
09:16:09	86.30	86.40	86.30	+0.90	1	608
09:16:05	86.30	86.40	86.30	+0.90	1	607
09:16:01	86.40	86.50	86.40	+1.00	1	606
09:15:37	86.20	86.30	86.30	+0.90	1	605
09:15:37	86.30	86.50	86.30	+0.90	3	604
09:15:33	86.30	86.40	86.40	+1.00	1	601
09:15:10	86.30	86.50	86.30	+0.90	1	600
09:14:57	86.30	86.40	86.30	+0.90	4	599
09:14:57	86.30	86.50	86.30	+0.90	5	595
09:14:37	86.50	86.60	86.50	+1.10	1	590
09:14:37	86.30	86.50	86.50	+1.10	1	589
09:14:34	86.40	86.50	86.40	+1.00	4	588
09:14:34	86.40	86.50	86.40	+1.00	2	584
09:14:34	86.50	86.60	86.50	+1.10	1	582
09:14:15	86.40	86.50	86.50	+1.10	3	581
09:14:07	86.40	86.50	86.50	+1.10	2	578
09:13:34	86.40	86.50	86.50	+1.10	1	576
09:13:33	86.40	86.50	86.50	+1.10	1	575
09:13:26	86.40	86.50	86.50	+1.10	1	574
09:13:25	86.40	86.50	86.40	+1.00	1	573
09:13:19	86.40	86.50	86.40	+1.00	1	572
09:13:12	86.30	86.40	86.40	+1.00	1	571
09:12:59	86.30	86.50	86.30	+0.90	1	570
09:12:54	86.30	86.50	86.30	+0.90	1	569
09:12:42	86.20	86.40	86.40	+1.00	1	568
09:12:38	86.20	86.30	86.30	+0.90	1	567
09:12:27	86.20	86.40	86.20	+0.80	1	566
09:11:34	86.00	86.40	86.00	+0.60	1	565
09:11:31	86.10	86.50	86.10	+0.70	2	564
09:11:28	86.20	86.50	86.20	+0.80	2	562
09:11:17	86.10	86.40	86.10	+0.70	1	560
09:11:12	85.90	86.10	86.10	+0.70	2	559
09:11:12	85.90	86.10	86.10	+0.70	1	557
09:11:10	85.90	86.10	86.10	+0.70	1	556
09:11:09	86.00	86.10	86.00	+0.60	1	555
09:11:07	86.00	86.10	86.00	+0.60	1	554
09:10:46	85.90	86.10	86.10	+0.70	1	553
09:10:46	86.00	86.30	86.00	+0.60	9	552
09:10:39	86.00	86.10	86.10	+0.70	1	543
09:10:35	86.10	86.40	86.10	+0.70	2	542
09:10:33	86.00	86.10	86.10	+0.70	2	540
09:10:32	86.00	86.10	86.00	+0.60	1	538
09:10:29	86.10	86.40	86.10	+0.70	4	537
09:10:29	86.10	86.40	86.10	+0.70	2	533
09:10:29	86.10	86.40	86.10	+0.70	2	531
09:10:29	86.20	86.40	86.20	+0.80	1	529
09:10:18	86.30	86.40	86.10	+0.70	3	528
09:10:18	86.30	86.40	86.20	+0.80	4	525
09:10:18	86.30	86.40	86.30	+0.90	3	521
09:10:01	86.30	86.70	86.30	+0.90	6	518
09:10:00	86.40	86.80	86.40	+1.00	3	512
09:09:57	86.40	86.80	86.40	+1.00	1	509
09:09:57	86.20	86.40	86.40	+1.00	2	508
09:09:53	86.20	86.40	86.40	+1.00	1	506
09:09:51	86.10	86.40	86.10	+0.70	1	505
09:09:50	86.20	86.50	86.20	+0.80	7	504
09:09:50	86.20	86.50	86.20	+0.80	3	497
09:09:48	86.20	86.50	86.20	+0.80	1	494
09:09:46	86.20	86.50	86.20	+0.80	1	493
09:09:38	86.20	86.40	86.20	+0.80	2	492
09:09:37	86.20	86.40	86.40	+1.00	1	490
09:09:31	86.30	86.40	86.30	+0.90	1	489
09:09:29	86.30	86.40	86.40	+1.00	1	488
09:09:28	86.40	86.60	86.40	+1.00	2	487
09:09:23	86.40	86.60	86.40	+1.00	1	485
09:09:22	86.50	86.70	86.50	+1.10	5	484
09:09:19	86.50	86.70	86.70	+1.30	1	479
09:09:09	86.50	86.70	86.70	+1.30	1	478
09:08:59	86.50	86.60	86.60	+1.20	1	477
09:08:49	86.30	86.50	86.50	+1.10	3	476
09:08:48	86.40	86.50	86.40	+1.00	1	473
09:08:40	86.30	86.50	86.50	+1.10	1	472
09:08:23	86.10	86.20	86.40	+1.00	2	471
09:08:23	86.10	86.20	86.30	+0.90	1	469
09:08:23	86.10	86.20	86.20	+0.80	2	468
09:08:04	86.20	86.30	86.20	+0.80	1	466
09:08:04	86.20	86.30	86.20	+0.80	1	465
09:08:01	86.20	86.30	86.30	+0.90	1	464
09:07:57	86.20	86.40	86.20	+0.80	1	463
09:07:55	86.30	86.40	86.30	+0.90	1	462
09:07:52	86.30	86.40	86.30	+0.90	1	461
09:07:50	86.40	86.50	86.40	+1.00	12	460
09:07:50	86.40	86.50	86.40	+1.00	1	448
09:07:50	86.40	86.50	86.40	+1.00	3	447
09:07:50	86.40	86.50	86.40	+1.00	5	444
09:07:40	86.50	86.60	86.50	+1.10	3	439
09:07:39	86.50	86.60	86.50	+1.10	7	436
09:07:23	86.50	86.60	86.60	+1.20	1	429
09:07:18	86.60	86.70	86.60	+1.20	1	428
09:07:14	86.50	86.70	86.50	+1.10	1	427
09:07:14	86.60	86.70	86.60	+1.20	1	426
09:07:02	86.50	86.70	86.70	+1.30	1	425
09:07:01	86.50	86.70	86.50	+1.10	2	424
09:07:01	86.50	86.70	86.70	+1.30	1	422
09:06:48	86.70	86.80	86.70	+1.30	1	421
09:06:47	86.70	86.80	86.70	+1.30	1	420
09:06:47	86.70	86.80	86.70	+1.30	2	419
09:06:47	86.80	86.90	86.80	+1.40	10	417
09:06:42	86.80	86.90	86.80	+1.40	1	407
09:06:40	86.70	86.80	86.80	+1.40	1	406
09:06:37	86.80	86.90	86.80	+1.40	1	405
09:06:37	86.70	86.80	86.80	+1.40	4	404
09:06:32	86.80	86.90	86.80	+1.40	1	400
09:06:29	86.80	86.90	86.80	+1.40	1	399
09:06:25	86.80	86.90	86.80	+1.40	1	398
09:06:23	86.70	86.80	86.80	+1.40	1	397
09:06:23	86.70	86.80	86.70	+1.30	1	396
09:06:22	86.70	86.80	86.80	+1.40	1	395
09:06:19	86.80	86.90	86.80	+1.40	1	394
09:06:16	86.80	86.90	86.80	+1.40	9	393
09:06:09	86.80	86.90	86.90	+1.50	1	384
09:06:01	86.90	87.00	86.90	+1.50	1	383
09:06:00	86.90	87.00	86.90	+1.50	1	382
09:05:58	86.90	87.00	86.90	+1.50	1	381
09:05:52	86.90	87.00	86.90	+1.50	1	380
09:05:52	86.90	87.00	87.00	+1.60	1	379
09:05:49	86.90	87.00	87.00	+1.60	1	378
09:05:49	86.90	87.00	87.00	+1.60	1	377
09:05:45	86.90	87.00	87.00	+1.60	4	376
09:05:43	86.90	87.00	86.90	+1.50	1	372
09:05:40	86.80	87.00	87.00	+1.60	1	371
09:05:36	86.90	87.00	86.80	+1.40	1	370
09:05:36	86.90	87.00	86.90	+1.50	2	369
09:05:33	86.90	87.00	87.00	+1.60	1	367
09:05:30	86.80	87.00	87.00	+1.60	1	366
09:05:30	86.80	87.00	86.80	+1.40	1	365
09:05:29	86.80	86.90	86.90	+1.50	1	364
09:05:26	86.70	86.80	86.80	+1.40	1	363
09:05:24	86.80	87.00	86.80	+1.40	2	362
09:05:24	86.90	87.00	86.90	+1.50	1	360
09:05:17	86.90	87.00	86.90	+1.50	1	359
09:05:16	86.90	87.00	86.90	+1.50	1	358
09:05:16	86.80	86.90	86.90	+1.50	1	357
09:05:16	86.80	87.00	86.80	+1.40	1	356
09:05:14	86.80	87.00	87.00	+1.60	1	355
09:05:10	86.90	87.00	86.90	+1.50	1	354
09:05:10	86.90	87.00	86.90	+1.50	1	353
09:05:01	86.90	87.00	86.90	+1.50	4	352
09:05:01	87.00	87.10	87.00	+1.60	7	348
09:04:59	87.10	87.20	87.10	+1.70	4	341
09:04:57	87.00	87.10	87.10	+1.70	1	337
09:04:51	87.00	87.10	87.10	+1.70	1	336
09:04:49	87.00	87.10	87.10	+1.70	1	335
09:04:48	87.10	87.20	87.10	+1.70	2	334
09:04:46	87.10	87.20	87.10	+1.70	1	332
09:04:44	87.00	87.10	87.10	+1.70	1	331
09:04:39	87.00	87.10	87.00	+1.60	1	330
09:04:36	86.90	87.00	87.00	+1.60	6	329
09:04:36	86.90	87.00	87.00	+1.60	2	323
09:04:35	86.90	87.00	87.00	+1.60	2	321
09:04:35	86.90	87.00	87.00	+1.60	1	319
09:04:34	86.80	87.00	87.00	+1.60	10	318
09:04:33	86.80	87.00	87.00	+1.60	1	308
09:04:32	86.90	87.00	86.90	+1.50	1	307
09:04:32	86.90	87.00	87.00	+1.60	1	306
09:04:30	86.90	87.00	87.00	+1.60	1	305
09:04:30	86.90	87.00	87.00	+1.60	1	304
09:04:28	86.90	87.00	87.00	+1.60	1	303
09:04:28	86.90	87.00	86.90	+1.50	1	302
09:04:26	86.90	87.00	87.00	+1.60	1	301
09:04:24	86.90	87.00	87.00	+1.60	1	300
09:04:24	86.90	87.00	87.00	+1.60	1	299
09:04:22	86.90	87.00	87.00	+1.60	3	298
09:04:21	86.90	87.00	87.00	+1.60	2	295
09:04:21	86.90	87.00	87.00	+1.60	3	293
09:04:20	86.90	87.00	87.00	+1.60	1	290
09:04:18	86.80	87.00	87.00	+1.60	1	289
09:04:15	86.80	86.90	86.90	+1.50	21	288
09:04:10	86.60	86.80	86.80	+1.40	1	267
09:04:10	86.60	86.80	86.80	+1.40	5	266
09:04:09	86.50	86.80	86.50	+1.10	1	261
09:04:09	86.60	86.80	86.60	+1.20	1	260
09:04:09	86.60	86.80	86.60	+1.20	1	259
09:04:09	86.60	86.80	86.60	+1.20	1	258
09:04:09	86.60	86.80	86.60	+1.20	1	257
09:04:03	86.60	86.80	86.80	+1.40	1	256
09:04:03	86.60	86.80	86.60	+1.20	1	255
09:04:00	86.60	86.80	86.60	+1.20	2	254
09:04:00	86.70	86.80	86.60	+1.20	1	252
09:04:00	86.70	86.80	86.70	+1.30	1	251
09:04:00	86.60	86.70	86.70	+1.30	12	250
09:03:59	86.50	86.60	86.60	+1.20	6	238
09:03:59	86.50	86.60	86.60	+1.20	5	232
09:03:59	86.50	86.60	86.60	+1.20	1	227
09:03:45	86.60	86.70	86.60	+1.20	1	226
09:03:40	86.60	86.70	86.60	+1.20	1	225
09:03:40	86.60	86.70	86.70	+1.30	1	224
09:03:38	86.60	86.70	86.60	+1.20	1	223
09:03:37	86.50	86.60	86.60	+1.20	9	222
09:03:35	86.40	86.50	86.50	+1.10	5	213
09:03:35	86.30	86.40	86.40	+1.00	2	208
09:03:25	86.20	86.30	86.30	+0.90	3	206
09:03:25	86.20	86.30	86.30	+0.90	1	203
09:03:18	86.20	86.30	86.30	+0.90	1	202
09:03:14	86.20	86.30	86.30	+0.90	2	201
09:03:14	86.20	86.30	86.30	+0.90	1	199
09:03:09	86.20	86.30	86.30	+0.90	1	198
09:03:04	86.20	86.30	86.20	+0.80	1	197
09:03:00	86.20	86.30	86.30	+0.90	1	196
09:02:58	86.00	86.20	86.20	+0.80	3	195
09:02:57	86.00	86.20	86.20	+0.80	2	192
09:02:50	86.00	86.20	86.20	+0.80	1	190
09:02:42	86.00	86.20	86.20	+0.80	1	189
09:02:42	86.00	86.20	86.20	+0.80	1	188
09:02:38	86.00	86.10	86.10	+0.70	1	187
09:02:38	86.10	86.20	86.10	+0.70	1	186
09:02:33	86.00	86.20	86.20	+0.80	1	185
09:02:27	86.10	86.20	86.10	+0.70	1	184
09:02:25	85.90	86.00	86.00	+0.60	1	183
09:02:25	86.00	86.20	86.00	+0.60	1	182
09:02:15	86.00	86.20	86.00	+0.60	1	181
09:02:11	86.20	86.30	86.20	+0.80	1	180
09:02:04	86.20	86.30	86.30	+0.90	1	179
09:02:03	85.80	86.00	86.00	+0.60	5	178
09:02:01	85.80	86.00	86.00	+0.60	1	173
09:01:50	86.00	86.10	86.00	+0.60	1	172
09:01:49	86.00	86.10	86.00	+0.60	1	171
09:01:47	86.00	86.10	86.00	+0.60	1	170
09:01:40	85.80	86.00	86.00	+0.60	3	169
09:01:40	85.80	86.00	86.00	+0.60	1	166
09:01:39	85.80	86.00	86.00	+0.60	4	165
09:01:39	85.70	86.00	86.00	+0.60	1	161
09:01:39	85.70	86.00	86.00	+0.60	1	160
09:01:39	85.70	85.90	85.90	+0.50	1	159
09:01:30	85.70	86.00	86.00	+0.60	1	158
09:01:22	86.00	86.20	86.00	+0.60	14	157
09:01:21	86.10	86.30	86.10	+0.70	4	143
09:01:20	86.10	86.40	86.10	+0.70	16	139
09:01:20	86.20	86.40	86.20	+0.80	4	123
09:01:19	86.30	86.40	86.30	+0.90	1	119
09:01:14	86.30	86.50	86.50	+1.10	1	118
09:01:12	86.30	86.40	86.40	+1.00	1	117
09:01:06	86.20	86.50	86.50	+1.10	1	116
09:01:06	86.20	86.50	86.50	+1.10	1	115
09:01:05	86.20	86.50	86.50	+1.10	5	114
09:01:03	86.30	86.50	86.30	+0.90	3	109
09:01:03	86.30	86.50	86.50	+1.10	1	106
09:00:58	86.30	86.40	86.50	+1.10	8	105
09:00:58	86.30	86.40	86.40	+1.00	2	97
09:00:56	86.30	86.40	86.40	+1.00	1	95
09:00:56	86.40	86.50	86.40	+1.00	1	94
09:00:47	86.30	86.40	86.40	+1.00	1	93
09:00:44	86.40	86.50	86.40	+1.00	1	92
09:00:40	86.30	86.50	86.50	+1.10	2	91
09:00:40	86.30	86.40	86.40	+1.00	1	89
09:00:34	86.30	86.40	86.40	+1.00	1	88
09:00:31	86.30	86.40	86.50	+1.10	1	87
09:00:31	86.30	86.40	86.40	+1.00	2	86
09:00:20	86.20	86.50	86.50	+1.10	3	84
09:00:16	86.20	86.60	86.20	+0.80	2	81
09:00:15	86.30	86.50	86.50	+1.10	1	79
09:00:14	86.50	86.60	86.50	+1.10	1	78
09:00:08	86.30	86.50	86.50	+1.10	5	77
09:00:08	86.20	86.40	86.40	+1.00	8	72
09:00:06	86.30	86.40	86.30	+0.90	5	64
09:00:06	86.30	86.40	86.40	+1.00	3	59
09:00:04	86.30	86.40	86.40	+1.00	1	56
09:00:02	86.30	86.40	86.30	+0.90	1	55
09:00:01	86.30	86.40	86.30	+0.90	2	54
09:00:01	--	--	86.30	+0.90	52	52

　

其他人也逛...

POCO X7 Pro 5G 12G/256GB

Samsung Galaxy S26 Ultra (12G/256G)

Samsung Galaxy A56 5G (12G/256G)

SHISEIDO資生堂百優精純乳霜(75ml)

統一超商10000元虛擬商品卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

家樂福10000元好禮即享券(餘額型)

PChome 購物儲值100,000元

MyCard 10000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Apple iPhone 17 Pro (512G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Samsung Galaxy A56 5G (8G/256G)

PChome 購物儲值10,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

友達ADR4日上漲0.44美元漲幅9.2...

六都4月買賣移轉1.56萬棟　創近...

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

低軌衛星概念股記憶體概念股機器人概念股 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

‧4月PMI達60.3%連7個月擴張　創...
‧台股4月開戶人數新增9.8萬人　...
‧智崴獲沙烏地阿拉伯2座體感設備...

加密貨幣

比特幣BTC	80380.37	1,840.08	2.34%
以太幣ETH	2366.51	44.69	1.92%
瑞波幣XRP	1.40	0.01	0.90%
比特幣現金BCH	443.82	0.59	0.13%
萊特幣LTC	55.12	-0.17	-0.30%
卡達幣ADA	0.251447	0.00	0.81%
波場幣TRX	0.340695	0.00	0.64%
恆星幣XLM	0.158431	0.00	0.30%

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。