最新[公告] 新鼎:代重要子公司萬鼎公司公告法人監察人代表人變更熱門[公告] 世紀*:公告本公司內部稽核主管異動

更新報價

瀚宇博 (5469) 電子零組件業上市華新集團

86.00 ▲+0.80 +0.94% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	3,611	85.90	7	86.00	66	86.00	86.20	84.50	85.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	85.90	86.00	86.00	+0.80	220	3611
13:24:57	85.50	85.60	85.50	+0.30	1	3391
13:24:19	85.40	85.50	85.50	+0.30	5	3390
13:24:11	85.40	85.50	85.40	+0.20	5	3385
13:23:47	85.40	85.50	85.50	+0.30	3	3380
13:23:38	85.40	85.50	85.50	+0.30	3	3377
13:23:38	85.50	85.60	85.50	+0.30	2	3374
13:23:35	85.50	85.60	85.50	+0.30	4	3372
13:23:26	85.50	85.60	85.50	+0.30	3	3368
13:23:13	85.50	85.60	85.50	+0.30	4	3365
13:23:11	85.50	85.60	85.60	+0.40	1	3361
13:22:58	85.40	85.60	85.40	+0.20	20	3360
13:22:50	85.40	85.60	85.60	+0.40	1	3340
13:22:34	85.40	85.50	85.50	+0.30	5	3339
13:22:26	85.50	85.60	85.50	+0.30	1	3334
13:22:08	85.40	85.50	85.50	+0.30	3	3333
13:22:07	85.50	85.60	85.50	+0.30	2	3330
13:22:05	85.50	85.60	85.50	+0.30	1	3328
13:21:50	85.50	85.60	85.50	+0.30	3	3327
13:21:39	85.50	85.60	85.50	+0.30	1	3324
13:21:06	85.60	85.70	85.60	+0.40	4	3323
13:20:53	85.60	85.70	85.70	+0.50	1	3319
13:20:52	85.60	85.70	85.70	+0.50	1	3318
13:20:27	85.60	85.80	85.80	+0.60	1	3317
13:20:02	85.60	85.80	85.80	+0.60	1	3316
13:20:01	85.60	85.80	85.80	+0.60	1	3315
13:20:01	85.60	85.80	85.80	+0.60	1	3314
13:20:01	85.60	85.80	85.80	+0.60	1	3313
13:20:01	85.60	85.80	85.80	+0.60	1	3312
13:20:01	85.60	85.80	85.80	+0.60	1	3311
13:19:57	85.50	85.70	85.70	+0.50	9	3310
13:19:57	85.50	85.60	85.60	+0.40	3	3301
13:19:21	85.50	85.60	85.50	+0.30	1	3298
13:19:20	85.50	85.60	85.60	+0.40	10	3297
13:19:16	85.50	85.60	85.50	+0.30	1	3287
13:19:15	85.50	85.60	85.50	+0.30	2	3286
13:19:07	85.50	85.60	85.60	+0.40	1	3284
13:18:54	85.50	85.60	85.60	+0.40	1	3283
13:18:41	85.50	85.60	85.60	+0.40	1	3282
13:18:41	85.50	85.60	85.60	+0.40	1	3281
13:18:39	85.50	85.60	85.60	+0.40	2	3280
13:18:29	85.50	85.60	85.60	+0.40	2	3278
13:18:17	85.50	85.60	85.50	+0.30	1	3276
13:18:16	85.40	85.50	85.50	+0.30	35	3275
13:18:05	85.30	85.40	85.40	+0.20	2	3240
13:18:05	85.30	85.40	85.40	+0.20	30	3238
13:17:57	85.30	85.40	85.40	+0.20	10	3208
13:17:46	85.30	85.40	85.30	+0.10	11	3198
13:17:29	85.30	85.40	85.30	+0.10	1	3187
13:16:59	85.30	85.40	85.30	+0.10	1	3186
13:16:48	85.30	85.40	85.30	+0.10	1	3185
13:16:48	85.30	85.40	85.30	+0.10	3	3184
13:16:48	85.20	85.30	85.30	+0.10	1	3181
13:16:44	85.20	85.30	85.30	+0.10	10	3180
13:16:12	85.20	85.30	85.30	+0.10	5	3170
13:16:04	85.20	85.40	85.20	0	9	3165
13:16:04	85.30	85.40	85.30	+0.10	3	3156
13:16:04	85.20	85.30	85.30	+0.10	7	3153
13:15:57	85.20	85.30	85.20	0	3	3146
13:15:50	85.20	85.30	85.20	0	1	3143
13:15:36	85.20	85.30	85.20	0	1	3142
13:15:09	85.20	85.30	85.20	0	1	3141
13:15:03	85.20	85.30	85.20	0	1	3140
13:14:18	85.20	85.30	85.20	0	1	3139
13:14:11	85.10	85.20	85.20	0	1	3138
13:14:11	85.10	85.20	85.20	0	11	3137
13:13:53	85.10	85.20	85.20	0	2	3126
13:13:41	85.10	85.20	85.20	0	2	3124
13:13:26	85.20	85.30	85.20	0	2	3122
13:13:26	85.20	85.30	85.20	0	4	3120
13:12:34	85.20	85.30	85.20	0	1	3116
13:12:32	85.20	85.30	85.20	0	1	3115
13:11:46	85.20	85.30	85.20	0	1	3114
13:11:27	85.20	85.30	85.20	0	3	3113
13:11:11	85.20	85.30	85.20	0	1	3110
13:10:52	85.20	85.30	85.20	0	1	3109
13:10:50	85.20	85.30	85.20	0	1	3108
13:10:48	85.20	85.30	85.20	0	2	3107
13:10:06	85.10	85.20	85.20	0	4	3105
13:09:51	85.10	85.20	85.20	0	1	3101
13:09:21	85.10	85.20	85.20	0	2	3100
13:09:02	85.20	85.30	85.20	0	4	3098
13:09:02	85.20	85.30	85.20	0	2	3094
13:08:31	85.20	85.30	85.20	0	1	3092
13:08:24	85.10	85.20	85.20	0	1	3091
13:07:35	85.10	85.20	85.20	0	3	3090
13:07:27	85.10	85.20	85.20	0	1	3087
13:06:47	85.10	85.20	85.10	-0.10	1	3086
13:06:26	85.10	85.20	85.10	-0.10	1	3085
13:06:06	85.10	85.20	85.20	0	1	3084
13:05:47	85.10	85.20	85.10	-0.10	6	3083
13:04:51	85.10	85.20	85.10	-0.10	1	3077
13:04:26	85.10	85.20	85.20	0	1	3076
13:04:09	85.10	85.20	85.20	0	2	3075
13:04:01	85.10	85.20	85.20	0	2	3073
13:03:41	85.20	85.30	85.20	0	5	3071
13:03:29	85.20	85.30	85.30	+0.10	1	3066
13:02:56	85.30	85.40	85.30	+0.10	1	3065
13:02:56	85.30	85.40	85.30	+0.10	1	3064
13:02:56	85.30	85.40	85.30	+0.10	11	3063
13:02:46	85.30	85.40	85.40	+0.20	5	3052
13:02:15	85.30	85.40	85.40	+0.20	2	3047
13:01:43	85.30	85.40	85.40	+0.20	1	3045
13:01:41	85.30	85.40	85.40	+0.20	2	3044
13:00:28	85.40	85.50	85.40	+0.20	1	3042
13:00:09	85.40	85.50	85.40	+0.20	1	3041
13:00:09	85.40	85.50	85.40	+0.20	2	3040
13:00:09	85.30	85.40	85.40	+0.20	16	3038
13:00:09	85.30	85.40	85.40	+0.20	2	3022
13:00:09	85.20	85.30	85.30	+0.10	21	3020
12:59:57	85.10	85.30	85.30	+0.10	1	2999
12:59:12	85.20	85.30	85.20	0	2	2998
12:59:08	85.20	85.30	85.20	0	2	2996
12:59:01	85.20	85.30	85.20	0	1	2994
12:57:18	85.20	85.30	85.20	0	1	2993
12:56:43	85.20	85.30	85.20	0	1	2992
12:56:19	85.20	85.30	85.20	0	1	2991
12:55:25	85.10	85.20	85.20	0	1	2990
12:55:25	85.20	85.30	85.20	0	1	2989
12:55:06	85.20	85.30	85.20	0	5	2988
12:55:02	85.20	85.30	85.20	0	1	2983
12:54:45	85.20	85.30	85.20	0	1	2982
12:54:24	85.20	85.30	85.20	0	1	2981
12:54:14	85.20	85.30	85.20	0	4	2980
12:53:54	85.20	85.30	85.20	0	2	2976
12:53:49	85.20	85.30	85.20	0	2	2974
12:53:42	85.20	85.30	85.20	0	1	2972
12:53:24	85.20	85.30	85.30	+0.10	3	2971
12:52:41	85.20	85.30	85.30	+0.10	1	2968
12:51:32	85.20	85.30	85.30	+0.10	2	2967
12:51:32	85.20	85.30	85.30	+0.10	3	2965
12:50:20	85.20	85.30	85.30	+0.10	1	2962
12:49:36	85.20	85.30	85.30	+0.10	4	2961
12:49:16	85.10	85.20	85.20	0	1	2957
12:49:14	85.10	85.20	85.20	0	11	2956
12:48:09	85.10	85.20	85.20	0	1	2945
12:47:28	85.10	85.20	85.20	0	2	2944
12:47:10	85.10	85.30	85.10	-0.10	1	2942
12:46:17	85.10	85.20	85.20	0	10	2941
12:46:10	85.20	85.30	85.20	0	2	2931
12:45:58	85.20	85.30	85.20	0	3	2929
12:45:50	85.20	85.30	85.20	0	1	2926
12:45:38	85.20	85.30	85.20	0	2	2925
12:44:39	85.10	85.20	85.20	0	1	2923
12:44:35	85.20	85.30	85.20	0	1	2922
12:44:03	85.20	85.30	85.20	0	1	2921
12:43:45	85.10	85.20	85.20	0	1	2920
12:43:45	85.10	85.20	85.20	0	1	2919
12:43:36	85.10	85.20	85.20	0	10	2918
12:43:29	85.20	85.30	85.20	0	2	2908
12:42:27	85.10	85.20	85.20	0	1	2906
12:42:24	85.10	85.20	85.20	0	1	2905
12:42:09	85.10	85.30	85.10	-0.10	2	2904
12:41:52	85.10	85.20	85.20	0	1	2902
12:41:45	85.10	85.20	85.20	0	1	2901
12:41:45	85.20	85.30	85.20	0	2	2900
12:41:37	85.10	85.20	85.20	0	2	2898
12:41:37	85.10	85.20	85.20	0	19	2896
12:41:28	85.00	85.20	85.00	-0.20	1	2877
12:41:07	85.00	85.20	85.00	-0.20	1	2876
12:39:51	85.00	85.20	85.00	-0.20	1	2875
12:39:51	85.00	85.20	85.00	-0.20	1	2874
12:39:48	85.10	85.20	85.10	-0.10	2	2873
12:39:46	85.00	85.20	85.00	-0.20	1	2871
12:39:45	85.00	85.20	85.00	-0.20	1	2870
12:39:32	85.00	85.10	85.10	-0.10	1	2869
12:39:20	85.00	85.10	85.10	-0.10	1	2868
12:39:13	85.00	85.10	85.10	-0.10	1	2867
12:38:25	85.10	85.20	85.10	-0.10	1	2866
12:38:24	85.00	85.20	85.00	-0.20	1	2865
12:37:16	85.10	85.20	85.10	-0.10	1	2864
12:36:43	85.10	85.20	85.10	-0.10	10	2863
12:36:29	85.10	85.20	85.10	-0.10	1	2853
12:36:09	85.10	85.20	85.10	-0.10	1	2852
12:36:07	85.10	85.20	85.10	-0.10	2	2851
12:35:03	85.10	85.20	85.10	-0.10	1	2849
12:34:29	85.10	85.20	85.10	-0.10	1	2848
12:34:00	85.10	85.20	85.10	-0.10	1	2847
12:33:56	85.10	85.20	85.20	0	1	2846
12:33:38	85.10	85.20	85.10	-0.10	1	2845
12:33:04	85.10	85.20	85.10	-0.10	1	2844
12:31:40	85.10	85.20	85.10	-0.10	1	2843
12:30:45	85.10	85.20	85.10	-0.10	1	2842
12:30:15	85.10	85.20	85.10	-0.10	1	2841
12:30:15	85.10	85.20	85.10	-0.10	1	2840
12:30:08	85.10	85.20	85.20	0	1	2839
12:29:47	85.10	85.20	85.20	0	4	2838
12:29:00	85.10	85.20	85.20	0	1	2834
12:29:00	85.20	85.30	85.20	0	4	2833
12:28:52	85.20	85.30	85.20	0	4	2829
12:28:32	85.20	85.30	85.20	0	3	2825
12:27:07	85.10	85.20	85.20	0	3	2822
12:26:22	85.10	85.20	85.20	0	1	2819
12:24:39	85.20	85.30	85.20	0	2	2818
12:24:27	85.20	85.30	85.20	0	1	2816
12:24:21	85.10	85.30	85.10	-0.10	2	2815
12:23:22	85.10	85.20	85.20	0	1	2813
12:22:52	85.10	85.30	85.10	-0.10	1	2812
12:22:51	85.10	85.20	85.20	0	1	2811
12:22:51	85.10	85.20	85.20	0	2	2810
12:22:47	85.10	85.20	85.20	0	3	2808
12:21:58	85.20	85.30	85.20	0	3	2805
12:21:35	85.20	85.30	85.20	0	1	2802
12:21:21	85.20	85.30	85.20	0	2	2801
12:19:41	85.10	85.20	85.20	0	1	2799
12:18:55	85.10	85.30	85.30	+0.10	2	2798
12:18:34	85.20	85.30	85.20	0	1	2796
12:18:21	85.20	85.30	85.20	0	1	2795
12:18:15	85.20	85.30	85.20	0	5	2794
12:17:57	85.20	85.30	85.30	+0.10	6	2789
12:17:08	85.10	85.20	85.20	0	14	2783
12:16:52	85.10	85.20	85.10	-0.10	2	2769
12:16:28	85.10	85.20	85.10	-0.10	3	2767
12:16:00	85.10	85.20	85.10	-0.10	1	2764
12:15:51	85.10	85.20	85.10	-0.10	1	2763
12:15:43	85.10	85.20	85.10	-0.10	1	2762
12:14:34	85.10	85.20	85.10	-0.10	1	2761
12:13:38	85.10	85.20	85.20	0	1	2760
12:13:13	85.20	85.30	85.20	0	2	2759
12:13:13	85.20	85.30	85.20	0	1	2757
12:13:09	85.20	85.30	85.20	0	2	2756
12:12:59	85.20	85.30	85.20	0	5	2754
12:12:56	85.20	85.30	85.20	0	6	2749
12:12:28	85.20	85.30	85.20	0	3	2743
12:12:28	85.20	85.30	85.20	0	1	2740
12:12:27	85.20	85.30	85.20	0	1	2739
12:11:38	85.20	85.30	85.30	+0.10	1	2738
12:11:21	85.20	85.30	85.20	0	1	2737
12:10:54	85.20	85.30	85.20	0	2	2736
12:10:51	85.20	85.30	85.20	0	3	2734
12:09:16	85.20	85.30	85.20	0	1	2731
12:08:30	85.20	85.30	85.20	0	1	2730
12:07:59	85.20	85.30	85.20	0	1	2729
12:07:34	85.20	85.30	85.20	0	1	2728
12:07:20	85.20	85.30	85.30	+0.10	2	2727
12:06:57	85.20	85.30	85.20	0	1	2725
12:06:20	85.20	85.30	85.20	0	1	2724
12:04:54	85.10	85.20	85.20	0	1	2723
12:04:54	85.10	85.20	85.20	0	10	2722
12:03:08	85.10	85.20	85.10	-0.10	1	2712
12:02:57	85.00	85.10	85.10	-0.10	7	2711
12:02:43	85.00	85.10	85.00	-0.20	5	2704
12:02:23	85.00	85.10	85.00	-0.20	3	2699
12:02:12	85.00	85.10	85.10	-0.10	1	2696
12:01:01	85.00	85.10	85.10	-0.10	2	2695
11:59:15	85.00	85.10	85.10	-0.10	2	2693
11:57:50	85.00	85.10	85.10	-0.10	1	2691
11:57:45	85.00	85.10	85.10	-0.10	6	2690
11:57:26	85.00	85.10	85.10	-0.10	1	2684
11:57:26	85.10	85.20	85.10	-0.10	2	2683
11:56:54	85.00	85.10	85.10	-0.10	5	2681
11:54:20	85.00	85.10	85.10	-0.10	1	2676
11:54:15	85.00	85.10	85.00	-0.20	2	2675
11:54:09	85.00	85.10	85.10	-0.10	1	2673
11:53:57	85.00	85.10	85.00	-0.20	1	2672
11:53:00	85.00	85.10	85.10	-0.10	1	2671
11:52:56	85.00	85.10	85.10	-0.10	1	2670
11:52:49	85.00	85.10	85.10	-0.10	1	2669
11:51:44	85.10	85.20	85.10	-0.10	1	2668
11:49:46	85.00	85.10	85.10	-0.10	1	2667
11:49:46	85.00	85.10	85.10	-0.10	1	2666
11:49:20	84.90	85.00	85.00	-0.20	11	2665
11:49:20	84.90	85.00	84.90	-0.30	1	2654
11:48:48	84.90	85.00	84.90	-0.30	1	2653
11:47:49	84.80	84.90	84.90	-0.30	7	2652
11:47:49	84.70	84.80	84.80	-0.40	9	2645
11:47:35	84.60	84.70	84.70	-0.50	6	2636
11:47:05	84.50	84.60	84.60	-0.60	2	2630
11:47:04	84.50	84.60	84.60	-0.60	2	2628
11:46:19	84.50	84.60	84.60	-0.60	2	2626
11:46:07	84.60	84.70	84.60	-0.60	1	2624
11:46:07	84.50	84.60	84.60	-0.60	1	2623
11:46:07	84.50	84.60	84.50	-0.70	14	2622
11:46:06	84.60	84.70	84.60	-0.60	4	2608
11:46:02	84.60	84.70	84.70	-0.50	1	2604
11:45:56	84.60	84.80	84.60	-0.60	2	2603
11:45:48	84.60	84.80	84.60	-0.60	3	2601
11:45:40	84.60	84.80	84.60	-0.60	1	2598
11:45:40	84.70	84.80	84.60	-0.60	4	2597
11:45:40	84.70	84.80	84.70	-0.50	2	2593
11:45:25	84.60	84.70	84.70	-0.50	2	2591
11:45:25	84.70	84.80	84.70	-0.50	115	2589
11:45:13	84.70	84.80	84.70	-0.50	1	2474
11:45:02	84.70	84.80	84.70	-0.50	1	2473
11:44:44	84.70	84.80	84.70	-0.50	5	2472
11:44:25	84.70	84.80	84.70	-0.50	1	2467
11:44:13	84.70	84.80	84.70	-0.50	1	2466
11:44:02	84.70	84.80	84.70	-0.50	1	2465
11:43:55	84.70	84.80	84.80	-0.40	1	2464
11:43:52	84.70	84.80	84.70	-0.50	10	2463
11:43:52	84.70	84.80	84.80	-0.40	1	2453
11:43:50	84.70	84.80	84.80	-0.40	1	2452
11:43:47	84.70	84.80	84.80	-0.40	1	2451
11:43:01	84.80	84.90	84.80	-0.40	3	2450
11:42:50	84.80	84.90	84.80	-0.40	40	2447
11:42:37	84.90	85.00	84.90	-0.30	2	2407
11:42:20	84.90	85.00	84.90	-0.30	3	2405
11:41:55	84.90	85.00	84.90	-0.30	4	2402
11:41:39	84.90	85.00	84.90	-0.30	15	2398
11:41:09	84.90	85.00	85.00	-0.20	5	2383
11:41:07	85.00	85.10	85.00	-0.20	4	2378
11:40:48	85.00	85.10	85.00	-0.20	1	2374
11:40:48	85.00	85.10	85.00	-0.20	1	2373
11:40:35	84.90	85.10	85.10	-0.10	2	2372
11:40:28	84.90	85.10	85.10	-0.10	5	2370
11:40:27	85.00	85.20	85.00	-0.20	64	2365
11:40:24	85.00	85.10	85.10	-0.10	1	2301
11:40:04	85.00	85.10	85.10	-0.10	2	2300
11:39:37	85.00	85.20	85.00	-0.20	3	2298
11:39:35	85.00	85.10	85.10	-0.10	1	2295
11:39:24	85.00	85.20	85.00	-0.20	1	2294
11:39:12	85.10	85.20	85.10	-0.10	1	2293
11:39:12	85.00	85.10	85.10	-0.10	9	2292
11:38:58	85.00	85.10	85.00	-0.20	1	2283
11:38:37	85.10	85.20	85.10	-0.10	20	2282
11:37:44	85.20	85.30	85.20	0	4	2262
11:37:35	85.20	85.30	85.20	0	1	2258
11:37:15	85.20	85.40	85.20	0	10	2257
11:37:10	85.20	85.30	85.30	+0.10	1	2247
11:37:08	85.30	85.40	85.30	+0.10	1	2246
11:37:08	85.30	85.40	85.30	+0.10	1	2245
11:37:08	85.30	85.40	85.30	+0.10	15	2244
11:35:14	85.30	85.40	85.30	+0.10	2	2229
11:35:13	85.30	85.40	85.30	+0.10	5	2227
11:33:29	85.30	85.40	85.30	+0.10	2	2222
11:32:58	85.30	85.40	85.30	+0.10	9	2220
11:32:31	85.30	85.40	85.40	+0.20	1	2211
11:31:30	85.30	85.40	85.40	+0.20	3	2210
11:31:18	85.30	85.40	85.30	+0.10	1	2207
11:29:22	85.30	85.40	85.30	+0.10	4	2206
11:28:41	85.30	85.40	85.40	+0.20	1	2202
11:28:40	85.20	85.30	85.30	+0.10	2	2201
11:28:29	85.20	85.30	85.30	+0.10	1	2199
11:28:29	85.20	85.30	85.30	+0.10	1	2198
11:28:21	85.20	85.30	85.30	+0.10	1	2197
11:28:19	85.20	85.30	85.30	+0.10	1	2196
11:27:52	85.20	85.30	85.30	+0.10	1	2195
11:27:26	85.20	85.30	85.30	+0.10	1	2194
11:26:26	85.10	85.20	85.20	0	2	2193
11:26:05	85.10	85.20	85.20	0	3	2191
11:25:44	85.10	85.20	85.20	0	1	2188
11:25:42	85.10	85.20	85.20	0	1	2187
11:25:23	85.10	85.20	85.20	0	1	2186
11:25:22	85.10	85.20	85.20	0	1	2185
11:24:25	85.10	85.20	85.20	0	1	2184
11:24:25	85.10	85.20	85.20	0	2	2183
11:23:50	85.10	85.20	85.10	-0.10	2	2181
11:23:43	85.10	85.20	85.10	-0.10	1	2179
11:22:48	85.00	85.10	85.10	-0.10	1	2178
11:22:06	85.10	85.20	85.10	-0.10	1	2177
11:21:34	85.10	85.20	85.10	-0.10	1	2176
11:20:59	85.00	85.10	85.10	-0.10	1	2175
11:20:54	85.00	85.10	85.10	-0.10	1	2174
11:20:49	85.00	85.10	85.00	-0.20	2	2173
11:20:49	85.00	85.10	85.00	-0.20	2	2171
11:20:14	85.00	85.10	85.10	-0.10	5	2169
11:19:55	85.00	85.10	85.00	-0.20	2	2164
11:18:45	84.90	85.10	84.90	-0.30	1	2162
11:18:45	84.90	85.10	84.90	-0.30	1	2161
11:18:23	84.90	85.10	84.90	-0.30	10	2160
11:18:18	84.90	85.10	84.90	-0.30	1	2150
11:17:34	84.90	85.10	84.90	-0.30	2	2149
11:17:15	84.90	85.00	85.00	-0.20	1	2147
11:17:10	85.00	85.10	85.00	-0.20	6	2146
11:17:07	85.00	85.10	85.00	-0.20	5	2140
11:16:56	85.00	85.10	85.00	-0.20	1	2135
11:16:43	85.00	85.10	85.00	-0.20	1	2134
11:16:40	85.00	85.10	85.00	-0.20	1	2133
11:16:26	85.00	85.10	85.00	-0.20	3	2132
11:16:08	84.90	85.00	85.00	-0.20	3	2129
11:15:55	84.90	85.00	85.00	-0.20	2	2126
11:15:40	84.90	85.00	84.90	-0.30	1	2124
11:15:12	84.90	85.10	85.10	-0.10	1	2123
11:15:12	84.90	85.10	84.90	-0.30	1	2122
11:15:10	84.90	85.10	84.90	-0.30	2	2121
11:15:10	85.00	85.20	85.00	-0.20	77	2119
11:15:10	85.10	85.20	85.10	-0.10	19	2042
11:14:49	85.10	85.30	85.10	-0.10	1	2023
11:14:49	85.10	85.30	85.10	-0.10	3	2022
11:14:49	85.20	85.30	85.20	0	1	2019
11:14:39	85.10	85.30	85.30	+0.10	2	2018
11:14:34	85.10	85.20	85.20	0	2	2016
11:14:10	85.10	85.20	85.20	0	5	2014
11:14:04	85.10	85.20	85.20	0	1	2009
11:13:33	85.10	85.20	85.20	0	1	2008
11:13:08	85.10	85.20	85.20	0	1	2007
11:11:35	85.10	85.20	85.10	-0.10	1	2006
11:11:18	85.10	85.20	85.20	0	6	2005
11:11:03	85.10	85.20	85.10	-0.10	1	1999
11:10:38	85.10	85.20	85.10	-0.10	1	1998
11:10:25	85.10	85.20	85.20	0	1	1997
11:10:13	85.10	85.20	85.20	0	2	1996
11:09:38	85.10	85.20	85.20	0	1	1994
11:08:42	85.10	85.20	85.20	0	1	1993
11:07:21	85.10	85.20	85.20	0	1	1992
11:07:21	85.10	85.20	85.10	-0.10	1	1991
11:07:13	85.10	85.20	85.20	0	1	1990
11:07:12	85.10	85.20	85.10	-0.10	10	1989
11:07:03	85.10	85.30	85.10	-0.10	1	1979
11:06:20	85.10	85.30	85.10	-0.10	1	1978
11:06:04	85.20	85.30	85.20	0	10	1977
11:05:47	85.20	85.30	85.20	0	1	1967
11:05:31	85.20	85.30	85.30	+0.10	1	1966
11:05:03	85.20	85.30	85.20	0	2	1965
11:05:01	85.20	85.30	85.20	0	6	1963
11:04:23	85.20	85.30	85.20	0	1	1957
11:03:54	85.20	85.30	85.20	0	2	1956
11:03:33	85.20	85.30	85.30	+0.10	1	1954
11:03:29	85.20	85.30	85.20	0	1	1953
11:03:00	85.20	85.30	85.20	0	1	1952
11:02:27	85.20	85.30	85.20	0	10	1951
11:01:07	85.20	85.30	85.30	+0.10	1	1941
11:00:25	85.20	85.30	85.20	0	4	1940
11:00:18	85.20	85.30	85.20	0	2	1936
11:00:13	85.10	85.20	85.20	0	2	1934
10:59:34	85.10	85.20	85.20	0	5	1932
10:59:10	85.00	85.10	85.10	-0.10	3	1927
10:58:42	85.00	85.10	85.10	-0.10	1	1924
10:58:28	85.10	85.20	85.10	-0.10	2	1923
10:58:21	85.10	85.20	85.10	-0.10	3	1921
10:58:21	85.00	85.10	85.10	-0.10	1	1918
10:58:21	85.00	85.10	85.10	-0.10	1	1917
10:58:09	85.00	85.10	85.10	-0.10	2	1916
10:57:53	85.00	85.10	85.10	-0.10	4	1914
10:57:53	85.00	85.10	85.00	-0.20	7	1910
10:57:23	85.00	85.10	85.00	-0.20	1	1903
10:57:19	85.00	85.10	85.00	-0.20	2	1902
10:57:07	85.00	85.10	85.00	-0.20	1	1900
10:57:03	85.00	85.10	85.00	-0.20	5	1899
10:57:00	85.00	85.10	85.00	-0.20	5	1894
10:56:51	85.00	85.20	85.00	-0.20	1	1889
10:56:29	85.00	85.20	85.00	-0.20	1	1888
10:56:26	85.10	85.20	85.10	-0.10	1	1887
10:56:25	85.10	85.20	85.10	-0.10	1	1886
10:56:24	85.00	85.10	85.10	-0.10	1	1885
10:56:20	85.00	85.10	85.10	-0.10	1	1884
10:56:15	85.00	85.10	85.00	-0.20	2	1883
10:56:15	85.00	85.10	85.00	-0.20	1	1881
10:56:13	85.10	85.20	85.10	-0.10	4	1880
10:56:13	85.10	85.20	85.10	-0.10	1	1876
10:56:12	85.00	85.10	85.10	-0.10	1	1875
10:56:00	85.00	85.10	85.10	-0.10	1	1874
10:55:57	85.10	85.20	85.10	-0.10	11	1873
10:55:57	85.10	85.20	85.10	-0.10	21	1862
10:55:46	85.10	85.20	85.10	-0.10	1	1841
10:55:36	85.10	85.30	85.10	-0.10	10	1840
10:55:30	85.10	85.20	85.20	0	1	1830
10:55:19	85.10	85.20	85.20	0	1	1829
10:55:14	85.20	85.30	85.20	0	1	1828
10:55:14	85.10	85.20	85.20	0	1	1827
10:55:08	85.20	85.30	85.20	0	1	1826
10:55:08	85.10	85.20	85.20	0	4	1825
10:54:39	85.10	85.20	85.20	0	1	1821
10:54:37	85.10	85.20	85.20	0	1	1820
10:54:29	85.10	85.20	85.20	0	1	1819
10:54:29	85.10	85.20	85.20	0	1	1818
10:54:26	85.10	85.20	85.10	-0.10	3	1817
10:54:24	85.10	85.20	85.10	-0.10	1	1814
10:54:24	85.10	85.20	85.10	-0.10	2	1813
10:54:24	85.20	85.30	85.20	0	35	1811
10:54:24	85.20	85.30	85.20	0	16	1776
10:54:24	85.30	85.40	85.30	+0.10	1	1760
10:54:24	85.20	85.30	85.30	+0.10	1	1759
10:54:18	85.30	85.40	85.30	+0.10	1	1758
10:54:18	85.30	85.40	85.30	+0.10	1	1757
10:54:18	85.20	85.30	85.30	+0.10	4	1756
10:54:15	85.20	85.30	85.30	+0.10	1	1752
10:54:04	85.20	85.30	85.30	+0.10	1	1751
10:54:03	85.20	85.30	85.20	0	1	1750
10:53:33	85.20	85.30	85.30	+0.10	1	1749
10:53:32	85.20	85.30	85.30	+0.10	1	1748
10:53:20	85.20	85.30	85.30	+0.10	5	1747
10:53:11	85.20	85.30	85.20	0	1	1742
10:53:10	85.20	85.30	85.30	+0.10	2	1741
10:52:59	85.20	85.30	85.30	+0.10	1	1739
10:52:58	85.20	85.30	85.20	0	2	1738
10:52:58	85.20	85.30	85.20	0	2	1736
10:52:58	85.30	85.40	85.30	+0.10	2	1734
10:52:58	85.30	85.40	85.30	+0.10	2	1732
10:52:58	85.30	85.40	85.30	+0.10	20	1730
10:52:58	85.30	85.40	85.30	+0.10	20	1710
10:52:50	85.30	85.40	85.40	+0.20	1	1690
10:52:50	85.30	85.40	85.40	+0.20	4	1689
10:52:19	85.30	85.40	85.40	+0.20	10	1685
10:51:40	85.30	85.40	85.40	+0.20	1	1675
10:51:34	85.40	85.50	85.40	+0.20	12	1674
10:51:33	85.40	85.50	85.40	+0.20	2	1662
10:51:28	85.40	85.50	85.40	+0.20	5	1660
10:51:23	85.40	85.50	85.40	+0.20	4	1655
10:51:18	85.40	85.50	85.50	+0.30	1	1651
10:51:11	85.40	85.50	85.40	+0.20	1	1650
10:51:01	85.40	85.50	85.40	+0.20	1	1649
10:49:57	85.40	85.50	85.40	+0.20	1	1648
10:49:50	85.40	85.50	85.40	+0.20	1	1647
10:49:46	85.40	85.50	85.40	+0.20	1	1646
10:49:18	85.40	85.50	85.40	+0.20	1	1645
10:49:08	85.40	85.50	85.40	+0.20	1	1644
10:49:08	85.40	85.50	85.40	+0.20	5	1643
10:48:01	85.40	85.50	85.40	+0.20	5	1638
10:46:57	85.40	85.50	85.50	+0.30	5	1633
10:46:34	85.40	85.50	85.50	+0.30	1	1628
10:45:59	85.40	85.50	85.50	+0.30	1	1627
10:45:59	85.40	85.50	85.50	+0.30	1	1626
10:45:51	85.40	85.50	85.40	+0.20	1	1625
10:45:28	85.40	85.50	85.40	+0.20	1	1624
10:45:21	85.40	85.50	85.50	+0.30	1	1623
10:45:14	85.50	85.60	85.50	+0.30	17	1622
10:44:50	85.50	85.60	85.50	+0.30	5	1605
10:44:21	85.50	85.60	85.60	+0.40	5	1600
10:43:56	85.60	85.70	85.60	+0.40	4	1595
10:43:56	85.60	85.70	85.60	+0.40	1	1591
10:42:40	85.60	85.70	85.60	+0.40	1	1590
10:42:24	85.60	85.70	85.60	+0.40	1	1589
10:42:12	85.60	85.70	85.60	+0.40	1	1588
10:41:42	85.50	85.60	85.60	+0.40	7	1587
10:41:26	85.50	85.60	85.50	+0.30	1	1580
10:40:13	85.40	85.60	85.60	+0.40	1	1579
10:40:06	85.40	85.50	85.50	+0.30	1	1578
10:40:03	85.50	85.60	85.50	+0.30	4	1577
10:39:59	85.50	85.60	85.60	+0.40	1	1573
10:39:45	85.50	85.60	85.60	+0.40	2	1572
10:39:29	85.50	85.60	85.60	+0.40	1	1570
10:39:22	85.50	85.60	85.60	+0.40	1	1569
10:39:07	85.50	85.60	85.60	+0.40	1	1568
10:39:02	85.50	85.60	85.60	+0.40	2	1567
10:37:42	85.50	85.60	85.50	+0.30	6	1565
10:37:42	85.50	85.60	85.50	+0.30	2	1559
10:37:42	85.50	85.60	85.50	+0.30	21	1557
10:37:40	85.50	85.60	85.60	+0.40	1	1536
10:37:15	85.50	85.60	85.60	+0.40	2	1535
10:36:45	85.50	85.60	85.60	+0.40	2	1533
10:36:30	85.50	85.60	85.50	+0.30	3	1531
10:36:23	85.50	85.60	85.60	+0.40	2	1528
10:35:45	85.60	85.70	85.60	+0.40	1	1526
10:35:00	85.50	85.70	85.70	+0.50	1	1525
10:34:36	85.60	85.70	85.60	+0.40	4	1524
10:34:28	85.50	85.60	85.60	+0.40	1	1520
10:33:59	85.40	85.50	85.50	+0.30	2	1519
10:33:42	85.40	85.50	85.50	+0.30	3	1517
10:33:12	85.40	85.50	85.50	+0.30	2	1514
10:33:01	85.40	85.50	85.50	+0.30	1	1512
10:33:00	85.40	85.50	85.40	+0.20	3	1511
10:32:52	85.40	85.50	85.50	+0.30	1	1508
10:32:51	85.40	85.50	85.40	+0.20	1	1507
10:32:51	85.40	85.50	85.50	+0.30	1	1506
10:32:31	85.40	85.50	85.50	+0.30	1	1505
10:32:12	85.50	85.60	85.50	+0.30	2	1504
10:32:02	85.50	85.60	85.50	+0.30	8	1502
10:32:02	85.50	85.60	85.50	+0.30	2	1494
10:32:02	85.50	85.60	85.50	+0.30	2	1492
10:32:02	85.50	85.60	85.50	+0.30	2	1490
10:32:02	85.50	85.60	85.50	+0.30	2	1488
10:32:02	85.50	85.60	85.50	+0.30	37	1486
10:31:28	85.50	85.60	85.60	+0.40	1	1449
10:30:52	85.50	85.60	85.60	+0.40	2	1448
10:30:25	85.60	85.70	85.60	+0.40	1	1446
10:29:51	85.50	85.60	85.60	+0.40	5	1445
10:29:50	85.50	85.60	85.60	+0.40	1	1440
10:29:24	85.60	85.70	85.60	+0.40	5	1439
10:29:16	85.60	85.70	85.60	+0.40	3	1434
10:28:30	85.50	85.60	85.60	+0.40	1	1431
10:28:30	85.50	85.60	85.60	+0.40	5	1430
10:28:25	85.50	85.60	85.60	+0.40	2	1425
10:28:15	85.50	85.60	85.60	+0.40	1	1423
10:28:13	85.50	85.60	85.50	+0.30	5	1422
10:28:11	85.50	85.60	85.60	+0.40	2	1417
10:28:09	85.50	85.60	85.60	+0.40	2	1415
10:27:45	85.50	85.60	85.50	+0.30	1	1413
10:27:36	85.50	85.60	85.60	+0.40	1	1412
10:27:25	85.50	85.60	85.60	+0.40	1	1411
10:27:16	85.50	85.60	85.60	+0.40	1	1410
10:26:44	85.50	85.60	85.60	+0.40	1	1409
10:26:40	85.50	85.60	85.60	+0.40	1	1408
10:26:36	85.50	85.60	85.60	+0.40	1	1407
10:25:59	85.50	85.60	85.60	+0.40	1	1406
10:25:53	85.50	85.60	85.60	+0.40	5	1405
10:25:52	85.50	85.60	85.50	+0.30	1	1400
10:25:49	85.50	85.60	85.60	+0.40	5	1399
10:25:26	85.50	85.60	85.50	+0.30	2	1394
10:25:22	85.50	85.60	85.60	+0.40	2	1392
10:25:02	85.50	85.60	85.60	+0.40	1	1390
10:24:57	85.50	85.60	85.60	+0.40	1	1389
10:24:54	85.50	85.60	85.60	+0.40	1	1388
10:24:40	85.50	85.60	85.60	+0.40	1	1387
10:24:37	85.50	85.60	85.60	+0.40	1	1386
10:24:27	85.50	85.60	85.60	+0.40	1	1385
10:24:23	85.50	85.60	85.60	+0.40	1	1384
10:24:22	85.50	85.60	85.60	+0.40	1	1383
10:24:12	85.50	85.70	85.50	+0.30	1	1382
10:24:00	85.50	85.70	85.50	+0.30	1	1381
10:23:47	85.50	85.70	85.50	+0.30	1	1380
10:23:37	85.50	85.70	85.50	+0.30	1	1379
10:23:29	85.50	85.70	85.50	+0.30	3	1378
10:23:20	85.60	85.70	85.60	+0.40	31	1375
10:23:20	85.60	85.70	85.60	+0.40	6	1344
10:22:56	85.60	85.70	85.60	+0.40	1	1338
10:21:37	85.60	85.70	85.60	+0.40	1	1337
10:21:22	85.60	85.70	85.60	+0.40	2	1336
10:21:14	85.60	85.70	85.60	+0.40	2	1334
10:20:58	85.70	85.80	85.70	+0.50	41	1332
10:20:51	85.80	85.90	85.80	+0.60	3	1291
10:19:37	85.80	85.90	85.80	+0.60	7	1288
10:19:37	85.80	85.90	85.80	+0.60	5	1281
10:19:35	85.80	85.90	85.80	+0.60	1	1276
10:18:25	85.80	85.90	85.80	+0.60	1	1275
10:18:09	85.80	85.90	85.80	+0.60	4	1274
10:17:21	85.80	85.90	85.80	+0.60	1	1270
10:17:16	85.80	85.90	85.90	+0.70	5	1269
10:16:42	85.80	85.90	85.90	+0.70	1	1264
10:16:33	85.80	85.90	85.80	+0.60	5	1263
10:15:10	85.80	85.90	85.80	+0.60	1	1258
10:14:59	85.80	85.90	85.90	+0.70	1	1257
10:14:55	85.80	85.90	85.90	+0.70	1	1256
10:14:52	85.80	85.90	85.90	+0.70	1	1255
10:14:43	85.80	85.90	85.90	+0.70	1	1254
10:14:40	85.80	85.90	85.80	+0.60	1	1253
10:14:30	85.80	85.90	85.90	+0.70	1	1252
10:14:25	85.90	86.00	85.90	+0.70	16	1251
10:14:25	85.90	86.00	85.90	+0.70	5	1235
10:13:53	85.90	86.00	86.00	+0.80	1	1230
10:13:24	85.90	86.00	85.90	+0.70	1	1229
10:13:04	85.90	86.00	85.90	+0.70	1	1228
10:12:20	85.90	86.00	86.00	+0.80	1	1227
10:12:19	85.90	86.00	85.90	+0.70	5	1226
10:12:05	85.90	86.00	85.90	+0.70	2	1221
10:12:03	85.90	86.00	86.00	+0.80	1	1219
10:11:44	85.90	86.00	86.00	+0.80	10	1218
10:11:36	85.90	86.00	86.00	+0.80	2	1208
10:11:22	85.90	86.00	86.00	+0.80	1	1206
10:10:54	85.90	86.00	86.00	+0.80	1	1205
10:10:48	85.90	86.00	86.00	+0.80	1	1204
10:10:34	85.90	86.00	86.00	+0.80	1	1203
10:10:03	85.90	86.00	86.00	+0.80	3	1202
10:09:51	85.90	86.00	86.00	+0.80	1	1199
10:09:42	85.90	86.00	86.00	+0.80	5	1198
10:09:02	85.90	86.00	85.90	+0.70	1	1193
10:08:39	85.90	86.00	86.00	+0.80	1	1192
10:07:58	86.00	86.10	86.00	+0.80	3	1191
10:07:58	86.00	86.10	86.00	+0.80	1	1188
10:07:56	86.00	86.10	86.00	+0.80	10	1187
10:07:00	86.00	86.10	86.00	+0.80	4	1177
10:06:27	86.00	86.10	86.00	+0.80	1	1173
10:06:11	86.00	86.10	86.00	+0.80	5	1172
10:06:01	86.00	86.10	86.00	+0.80	1	1167
10:05:56	86.00	86.10	86.00	+0.80	1	1166
10:05:54	86.00	86.10	86.00	+0.80	5	1165
10:05:43	86.00	86.10	86.10	+0.90	2	1160
10:05:13	86.00	86.10	86.10	+0.90	1	1158
10:04:49	86.00	86.10	86.10	+0.90	1	1157
10:04:09	86.00	86.10	86.10	+0.90	1	1156
10:03:36	86.00	86.10	86.00	+0.80	1	1155
10:03:29	86.00	86.10	86.00	+0.80	1	1154
10:02:51	86.00	86.10	86.00	+0.80	1	1153
10:02:47	86.00	86.10	86.00	+0.80	1	1152
10:02:36	86.00	86.10	86.00	+0.80	1	1151
10:02:26	86.00	86.10	86.00	+0.80	5	1150
10:02:19	86.00	86.10	86.00	+0.80	1	1145
10:01:58	86.00	86.10	86.00	+0.80	1	1144
10:01:49	86.00	86.10	86.00	+0.80	1	1143
10:01:18	86.00	86.10	86.00	+0.80	1	1142
10:01:06	86.00	86.10	86.00	+0.80	1	1141
10:00:54	86.00	86.10	86.00	+0.80	3	1140
10:00:39	86.00	86.10	86.00	+0.80	5	1137
09:59:41	86.10	86.20	86.10	+0.90	2	1132
09:59:40	86.00	86.10	86.10	+0.90	1	1130
09:59:33	86.10	86.20	86.10	+0.90	1	1129
09:59:25	86.10	86.20	86.20	+1.00	1	1128
09:59:07	86.10	86.20	86.10	+0.90	1	1127
09:58:57	86.10	86.20	86.10	+0.90	2	1126
09:58:51	86.10	86.20	86.10	+0.90	1	1124
09:58:42	86.10	86.20	86.10	+0.90	2	1123
09:58:12	86.10	86.20	86.10	+0.90	1	1121
09:58:03	86.10	86.20	86.10	+0.90	1	1120
09:58:01	86.10	86.20	86.10	+0.90	1	1119
09:57:21	86.10	86.20	86.20	+1.00	1	1118
09:57:15	86.10	86.20	86.20	+1.00	1	1117
09:56:42	86.10	86.20	86.20	+1.00	10	1116
09:56:25	86.10	86.20	86.20	+1.00	1	1106
09:56:16	86.10	86.20	86.20	+1.00	1	1105
09:56:13	86.10	86.20	86.20	+1.00	1	1104
09:56:01	86.10	86.20	86.10	+0.90	1	1103
09:55:54	86.10	86.20	86.20	+1.00	1	1102
09:55:41	86.10	86.20	86.10	+0.90	1	1101
09:55:36	86.10	86.20	86.10	+0.90	4	1100
09:55:21	86.10	86.20	86.20	+1.00	5	1096
09:54:53	86.10	86.20	86.20	+1.00	5	1091
09:54:35	86.10	86.20	86.20	+1.00	4	1086
09:54:34	86.10	86.20	86.20	+1.00	2	1082
09:54:33	86.10	86.20	86.10	+0.90	1	1080
09:54:33	86.00	86.10	86.10	+0.90	14	1079
09:54:33	86.00	86.10	86.10	+0.90	26	1065
09:54:33	85.90	86.00	86.00	+0.80	51	1039
09:54:33	85.90	86.00	86.00	+0.80	2	988
09:54:31	85.90	86.00	85.90	+0.70	1	986
09:54:19	85.90	86.00	85.90	+0.70	1	985
09:54:08	85.90	86.00	85.90	+0.70	1	984
09:53:36	85.90	86.00	85.90	+0.70	1	983
09:52:15	85.90	86.00	85.90	+0.70	1	982
09:52:13	85.80	85.90	85.90	+0.70	8	981
09:52:13	85.80	85.90	85.90	+0.70	1	973
09:51:53	85.80	85.90	85.80	+0.60	2	972
09:51:20	85.80	85.90	85.80	+0.60	1	970
09:51:19	85.80	85.90	85.90	+0.70	1	969
09:51:17	85.80	85.90	85.90	+0.70	1	968
09:50:34	85.80	85.90	85.90	+0.70	2	967
09:50:29	85.80	85.90	85.80	+0.60	1	965
09:50:00	85.80	85.90	85.80	+0.60	1	964
09:49:44	85.80	85.90	85.90	+0.70	1	963
09:49:44	85.70	85.80	85.80	+0.60	7	962
09:49:43	85.70	85.80	85.80	+0.60	1	955
09:49:20	85.70	85.80	85.80	+0.60	1	954
09:49:19	85.70	85.80	85.70	+0.50	1	953
09:49:17	85.70	85.80	85.70	+0.50	1	952
09:49:10	85.70	85.80	85.70	+0.50	3	951
09:48:08	85.70	85.80	85.70	+0.50	2	948
09:48:02	85.70	85.80	85.70	+0.50	1	946
09:47:36	85.70	85.80	85.70	+0.50	4	945
09:46:46	85.70	85.80	85.80	+0.60	1	941
09:46:23	85.60	85.70	85.70	+0.50	3	940
09:45:55	85.60	85.70	85.60	+0.40	1	937
09:45:36	85.60	85.70	85.60	+0.40	1	936
09:45:33	85.60	85.70	85.70	+0.50	1	935
09:45:31	85.60	85.70	85.60	+0.40	3	934
09:45:08	85.60	85.70	85.60	+0.40	1	931
09:45:01	85.60	85.70	85.60	+0.40	1	930
09:45:00	85.60	85.70	85.70	+0.50	3	929
09:44:52	85.60	85.70	85.60	+0.40	1	926
09:43:41	85.60	85.70	85.60	+0.40	2	925
09:43:32	85.60	85.70	85.60	+0.40	1	923
09:43:11	85.60	85.70	85.70	+0.50	1	922
09:42:46	85.70	85.80	85.70	+0.50	1	921
09:42:31	85.70	85.80	85.70	+0.50	3	920
09:42:11	85.70	85.80	85.70	+0.50	3	917
09:42:11	85.70	85.80	85.70	+0.50	1	914
09:41:54	85.70	85.80	85.80	+0.60	1	913
09:41:44	85.70	85.80	85.70	+0.50	1	912
09:41:00	85.70	85.80	85.80	+0.60	2	911
09:40:22	85.60	85.70	85.70	+0.50	3	909
09:40:22	85.60	85.70	85.70	+0.50	2	906
09:40:15	85.70	85.80	85.70	+0.50	1	904
09:39:56	85.70	85.80	85.70	+0.50	1	903
09:39:40	85.80	85.90	85.80	+0.60	2	902
09:38:40	85.80	85.90	85.90	+0.70	4	900
09:38:07	85.80	85.90	85.90	+0.70	2	896
09:37:42	85.80	85.90	85.90	+0.70	2	894
09:37:35	85.80	85.90	85.80	+0.60	1	892
09:37:19	85.70	85.90	85.90	+0.70	1	891
09:37:00	85.70	85.90	85.90	+0.70	2	890
09:36:41	85.60	85.90	85.90	+0.70	1	888
09:36:41	85.60	85.80	85.80	+0.60	2	887
09:35:35	85.80	85.90	85.80	+0.60	3	885
09:35:23	85.90	86.00	85.90	+0.70	13	882
09:35:06	85.90	86.00	85.90	+0.70	1	869
09:33:56	85.90	86.00	86.00	+0.80	1	868
09:33:56	85.90	86.00	86.00	+0.80	1	867
09:33:55	85.90	86.00	86.00	+0.80	1	866
09:33:52	85.90	86.00	86.00	+0.80	1	865
09:33:47	85.90	86.00	86.00	+0.80	1	864
09:33:42	85.90	86.00	86.00	+0.80	1	863
09:33:27	85.90	86.10	86.10	+0.90	1	862
09:33:26	86.00	86.10	86.00	+0.80	7	861
09:33:26	85.90	86.00	86.00	+0.80	4	854
09:33:18	86.00	86.10	86.00	+0.80	7	850
09:33:18	86.00	86.10	86.00	+0.80	1	843
09:33:17	86.00	86.10	86.00	+0.80	1	842
09:33:13	86.00	86.10	86.00	+0.80	1	841
09:33:04	86.00	86.10	86.00	+0.80	2	840
09:33:04	86.00	86.10	86.00	+0.80	3	838
09:32:34	86.00	86.10	86.10	+0.90	1	835
09:32:24	86.00	86.10	86.10	+0.90	5	834
09:32:15	86.00	86.10	86.00	+0.80	1	829
09:32:15	85.90	86.00	86.00	+0.80	3	828
09:31:43	86.00	86.10	86.00	+0.80	1	825
09:31:43	86.00	86.10	86.00	+0.80	1	824
09:31:38	85.80	86.00	86.00	+0.80	1	823
09:31:35	85.80	86.00	86.00	+0.80	3	822
09:31:11	86.00	86.10	86.00	+0.80	13	819
09:31:11	86.10	86.20	86.10	+0.90	2	806
09:31:01	86.10	86.20	86.10	+0.90	9	804
09:30:52	86.10	86.20	86.10	+0.90	1	795
09:30:52	86.10	86.20	86.20	+1.00	1	794
09:30:52	86.10	86.20	86.10	+0.90	2	793
09:30:47	86.00	86.10	86.10	+0.90	2	791
09:30:47	85.80	85.90	86.00	+0.80	18	789
09:30:47	85.80	85.90	85.90	+0.70	3	771
09:30:44	85.80	85.90	85.90	+0.70	1	768
09:30:33	85.80	85.90	85.90	+0.70	1	767
09:30:32	85.80	85.90	85.90	+0.70	1	766
09:30:25	85.90	86.00	85.90	+0.70	2	765
09:30:21	85.80	85.90	85.90	+0.70	1	763
09:30:21	85.80	85.90	85.80	+0.60	2	762
09:30:06	85.70	85.80	85.80	+0.60	7	760
09:29:10	85.70	85.80	85.80	+0.60	1	753
09:29:05	85.70	85.80	85.70	+0.50	2	752
09:28:45	85.60	85.80	85.60	+0.40	1	750
09:28:14	85.50	85.80	85.50	+0.30	1	749
09:28:10	85.50	85.60	85.60	+0.40	1	748
09:28:10	85.40	85.50	85.50	+0.30	1	747
09:28:10	85.40	85.50	85.50	+0.30	36	746
09:28:10	85.40	85.50	85.50	+0.30	18	710
09:28:10	85.40	85.50	85.50	+0.30	1	692
09:28:10	85.40	85.50	85.50	+0.30	2	691
09:28:09	85.40	85.50	85.50	+0.30	18	689
09:28:09	85.40	85.50	85.50	+0.30	30	671
09:27:58	85.40	85.50	85.40	+0.20	1	641
09:27:45	85.40	85.50	85.40	+0.20	2	640
09:27:42	85.40	85.50	85.50	+0.30	10	638
09:26:31	85.40	85.50	85.40	+0.20	10	628
09:25:50	85.40	85.50	85.40	+0.20	1	618
09:25:48	85.40	85.50	85.40	+0.20	1	617
09:25:42	85.40	85.50	85.40	+0.20	1	616
09:25:19	85.40	85.50	85.50	+0.30	1	615
09:25:07	85.70	85.90	85.50	+0.30	32	614
09:25:07	85.70	85.90	85.60	+0.40	2	582
09:25:07	85.70	85.90	85.70	+0.50	4	580
09:24:38	85.60	85.70	85.70	+0.50	1	576
09:24:25	85.60	85.70	85.70	+0.50	2	575
09:23:19	85.40	85.50	85.50	+0.30	8	573
09:23:19	85.40	85.50	85.50	+0.30	7	565
09:23:19	85.50	85.70	85.50	+0.30	4	558
09:23:05	85.40	85.50	85.50	+0.30	3	554
09:23:05	85.50	85.60	85.50	+0.30	22	551
09:23:03	85.50	85.60	85.60	+0.40	1	529
09:22:57	85.60	85.70	85.60	+0.40	4	528
09:22:54	85.60	85.70	85.60	+0.40	1	524
09:22:50	85.70	85.80	85.60	+0.40	1	523
09:22:50	85.70	85.80	85.70	+0.50	1	522
09:22:47	85.80	86.00	85.80	+0.60	6	521
09:22:44	85.80	86.00	85.80	+0.60	1	515
09:22:39	85.80	86.00	86.00	+0.80	1	514
09:22:38	85.80	86.00	86.00	+0.80	1	513
09:22:37	86.10	86.20	86.10	+0.90	8	512
09:22:27	86.10	86.20	86.20	+1.00	1	504
09:22:24	86.10	86.20	86.10	+0.90	1	503
09:22:24	86.10	86.20	86.20	+1.00	1	502
09:22:23	86.10	86.20	86.10	+0.90	1	501
09:22:22	86.10	86.20	86.10	+0.90	1	500
09:22:16	86.10	86.20	86.10	+0.90	1	499
09:22:11	86.10	86.20	86.10	+0.90	3	498
09:22:04	86.10	86.20	86.10	+0.90	1	495
09:21:55	86.10	86.20	86.20	+1.00	1	494
09:21:52	86.10	86.20	86.10	+0.90	1	493
09:21:40	86.00	86.10	86.10	+0.90	1	492
09:21:36	86.00	86.20	86.20	+1.00	1	491
09:21:33	85.90	86.10	86.10	+0.90	1	490
09:21:31	85.90	86.00	86.00	+0.80	35	489
09:21:31	85.90	86.00	86.00	+0.80	3	454
09:21:31	85.80	86.00	86.00	+0.80	22	451
09:21:31	85.80	85.90	85.90	+0.70	9	429
09:21:31	85.70	85.80	85.80	+0.60	5	420
09:21:11	85.50	85.60	85.60	+0.40	2	415
09:20:57	85.50	85.60	85.60	+0.40	1	413
09:20:57	85.60	85.80	85.60	+0.40	9	412
09:20:51	85.50	85.60	85.60	+0.40	12	403
09:20:51	85.50	85.60	85.60	+0.40	3	391
09:20:03	85.50	85.60	85.50	+0.30	1	388
09:20:02	85.40	85.60	85.40	+0.20	2	387
09:20:02	85.50	85.60	85.50	+0.30	2	385
09:19:38	85.50	85.60	85.50	+0.30	7	383
09:19:36	85.50	85.60	85.60	+0.40	2	376
09:19:22	85.50	85.60	85.60	+0.40	2	374
09:19:20	85.50	85.60	85.60	+0.40	1	372
09:19:09	85.40	85.50	85.50	+0.30	3	371
09:18:50	85.40	85.50	85.50	+0.30	2	368
09:18:47	85.40	85.50	85.50	+0.30	3	366
09:18:40	85.40	85.50	85.50	+0.30	10	363
09:18:11	85.40	85.50	85.50	+0.30	1	353
09:17:51	85.40	85.50	85.50	+0.30	2	352
09:17:27	85.40	85.50	85.40	+0.20	1	350
09:17:24	85.40	85.50	85.50	+0.30	1	349
09:17:12	85.40	85.60	85.40	+0.20	1	348
09:17:12	85.40	85.60	85.40	+0.20	1	347
09:17:05	85.40	85.60	85.40	+0.20	1	346
09:16:22	85.40	85.60	85.40	+0.20	1	345
09:16:21	85.50	85.60	85.50	+0.30	7	344
09:16:16	85.50	85.60	85.60	+0.40	1	337
09:15:52	85.60	85.70	85.60	+0.40	4	336
09:15:39	85.60	85.70	85.70	+0.50	1	332
09:15:38	85.60	85.70	85.60	+0.40	5	331
09:15:35	85.60	85.70	85.70	+0.50	1	326
09:15:05	85.60	85.70	85.70	+0.50	2	325
09:14:50	85.60	85.70	85.70	+0.50	2	323
09:14:38	85.60	85.70	85.70	+0.50	1	321
09:13:49	85.60	85.70	85.70	+0.50	1	320
09:13:45	85.50	85.60	85.60	+0.40	3	319
09:12:46	85.50	85.60	85.60	+0.40	1	316
09:12:03	85.50	85.60	85.60	+0.40	1	315
09:11:44	85.50	85.60	85.60	+0.40	1	314
09:11:23	85.40	85.60	85.60	+0.40	1	313
09:11:19	85.40	85.60	85.60	+0.40	1	312
09:11:12	85.50	85.60	85.50	+0.30	1	311
09:10:50	85.40	85.60	85.40	+0.20	1	310
09:10:49	85.40	85.50	85.50	+0.30	4	309
09:10:42	85.40	85.50	85.40	+0.20	6	305
09:10:30	85.40	85.50	85.40	+0.20	1	299
09:10:27	85.40	85.50	85.40	+0.20	1	298
09:10:26	85.30	85.40	85.40	+0.20	3	297
09:10:20	85.30	85.50	85.30	+0.10	1	294
09:10:19	85.30	85.40	85.40	+0.20	2	293
09:10:11	85.30	85.50	85.50	+0.30	1	291
09:09:48	85.30	85.40	85.40	+0.20	7	290
09:09:48	85.30	85.40	85.40	+0.20	1	283
09:09:40	85.30	85.40	85.40	+0.20	1	282
09:09:33	85.30	85.40	85.40	+0.20	2	281
09:09:33	85.40	85.50	85.40	+0.20	14	279
09:09:32	85.40	85.50	85.50	+0.30	1	265
09:09:26	85.50	85.60	85.50	+0.30	1	264
09:09:13	85.40	85.50	85.50	+0.30	1	263
09:08:32	85.40	85.60	85.30	+0.10	1	262
09:08:32	85.40	85.60	85.40	+0.20	2	261
09:08:22	85.40	85.60	85.40	+0.20	2	259
09:08:14	85.50	85.60	85.50	+0.30	1	257
09:07:57	85.30	85.40	85.40	+0.20	1	256
09:07:50	85.30	85.40	85.40	+0.20	2	255
09:07:50	85.30	85.40	85.40	+0.20	1	253
09:07:43	85.40	85.50	85.40	+0.20	1	252
09:07:20	85.20	85.30	85.30	+0.10	1	251
09:07:09	85.30	85.40	85.30	+0.10	1	250
09:06:53	85.20	85.50	85.20	0	2	249
09:06:51	85.10	85.20	85.20	0	8	247
09:06:51	85.00	85.20	85.20	0	1	239
09:06:04	85.10	85.20	85.10	-0.10	2	238
09:06:02	85.20	85.30	85.20	0	14	236
09:05:55	85.20	85.30	85.30	+0.10	1	222
09:05:42	85.30	85.60	85.30	+0.10	9	221
09:05:29	85.30	85.60	85.30	+0.10	1	212
09:04:49	85.30	85.60	85.60	+0.40	1	211
09:04:08	85.60	85.90	85.60	+0.40	1	210
09:03:56	85.70	85.90	85.70	+0.50	1	209
09:03:56	85.70	86.00	85.60	+0.40	9	208
09:03:56	85.70	86.00	85.70	+0.50	1	199
09:03:56	85.90	86.00	85.90	+0.70	5	198
09:03:56	85.70	85.90	85.90	+0.70	5	193
09:03:47	85.70	85.90	85.70	+0.50	2	188
09:03:46	85.70	85.80	85.80	+0.60	2	186
09:03:44	85.80	85.90	85.80	+0.60	3	184
09:03:41	85.70	85.80	85.80	+0.60	3	181
09:02:30	85.80	85.90	85.80	+0.60	1	178
09:02:29	85.60	85.90	85.90	+0.70	2	177
09:02:13	85.70	85.80	85.80	+0.60	1	175
09:02:11	85.70	86.00	85.70	+0.50	9	174
09:02:10	85.80	86.00	85.80	+0.60	1	165
09:02:03	85.80	86.00	85.80	+0.60	4	164
09:02:00	85.90	86.10	85.90	+0.70	2	160
09:01:59	86.00	86.10	86.00	+0.80	1	158
09:01:57	86.00	86.20	86.00	+0.80	5	157
09:01:57	86.10	86.20	86.10	+0.90	1	152
09:01:52	86.00	86.10	86.10	+0.90	2	151
09:01:43	85.80	86.00	86.20	+1.00	2	149
09:01:43	85.80	86.00	86.10	+0.90	3	147
09:01:43	85.80	86.00	86.00	+0.80	5	144
09:01:43	85.90	86.10	85.90	+0.70	1	139
09:01:43	85.90	86.10	85.90	+0.70	4	138
09:01:42	86.00	86.20	86.00	+0.80	1	134
09:01:41	85.90	86.20	85.90	+0.70	1	133
09:01:41	86.10	86.20	86.10	+0.90	1	132
09:01:41	86.00	86.20	86.00	+0.80	1	131
09:01:41	85.90	86.10	86.20	+1.00	3	130
09:01:41	85.90	86.10	86.10	+0.90	2	127
09:01:39	86.10	86.20	86.10	+0.90	1	125
09:01:38	85.90	86.10	86.10	+0.90	1	124
09:01:37	86.00	86.20	86.00	+0.80	2	123
09:01:37	86.10	86.20	86.10	+0.90	2	121
09:01:26	86.10	86.20	86.10	+0.90	1	119
09:01:17	86.00	86.10	86.10	+0.90	1	118
09:01:17	86.00	86.10	86.00	+0.80	1	117
09:01:12	86.00	86.10	86.00	+0.80	1	116
09:01:10	85.90	86.00	86.00	+0.80	5	115
09:01:01	85.90	86.00	85.90	+0.70	1	110
09:00:56	85.90	86.00	85.90	+0.70	2	109
09:00:45	85.90	86.00	85.90	+0.70	1	107
09:00:41	85.80	86.00	85.80	+0.60	2	106
09:00:40	85.80	86.00	86.00	+0.80	1	104
09:00:13	85.80	86.00	85.80	+0.60	1	103
09:00:04	86.10	86.20	86.10	+0.90	1	102
09:00:04	85.80	86.30	85.80	+0.60	2	101
09:00:04	85.80	86.10	86.10	+0.90	1	99
09:00:04	86.00	86.10	86.00	+0.80	7	98
09:00:04	--	--	86.00	+0.80	22	91

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

App Store Card $ 1000 - 數位序號

OPPO Reno14 6.59吋 12+256GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 (256G)

Samsung Galaxy S26 Ultra (12G/512G)

OPPO Reno15 F 6.57吋 8+256GB

PChome 購物儲值3,000元

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥寮風機火勢受控　經濟部促業...

【盤前焦點】電腦展本週登場　A...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧中國對外投資監管新規　禁藉跨...
‧租金補貼共同分擔　國土署：續...
‧蔣萬安：打造AI驅動智慧城市　...

加密貨幣

比特幣BTC	73393.79	-359.96	-0.49%
以太幣ETH	1997.25	-21.99	-1.09%
瑞波幣XRP	1.32	-0.02	-1.37%
比特幣現金BCH	299.23	-3.72	-1.23%
萊特幣LTC	51.64	-0.71	-1.36%
卡達幣ADA	0.234183	0.00	-0.53%
波場幣TRX	0.351171	0.00	1.01%
恆星幣XLM	0.264287	0.04	15.45%

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。