最新連虧26季宏達電：高毛利軟體服務逐年雙位數成長熱門【台股盤後】台積電與集團股發威創史上第7大漲點

更新報價

鏵友益 (6877) 其他電子業上櫃

94.40 ▲+5.60 +6.31% 1.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.60	1,767	94.30	5	94.40	3	89.60	95.60	89.60	88.80

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	94.30	94.40	94.40	+5.60	11	1767
13:30:00	94.30	94.40	94.40	+5.60	92	1756
13:24:59	94.30	94.40	94.40	+5.60	1	1664
13:24:54	94.30	94.50	94.50	+5.70	1	1663
13:24:54	94.30	94.50	94.30	+5.50	2	1662
13:24:47	94.30	94.50	94.50	+5.70	1	1660
13:24:44	94.40	94.50	94.40	+5.60	1	1659
13:24:41	94.30	94.40	94.40	+5.60	1	1658
13:24:38	94.30	94.40	94.30	+5.50	1	1657
13:24:37	94.30	94.40	94.40	+5.60	2	1656
13:24:34	94.30	94.40	94.30	+5.50	1	1654
13:24:22	94.30	94.40	94.30	+5.50	1	1653
13:24:21	94.30	94.40	94.40	+5.60	1	1652
13:24:19	94.30	94.40	94.40	+5.60	1	1651
13:24:18	94.30	94.40	94.40	+5.60	2	1650
13:24:06	94.40	94.50	94.40	+5.60	1	1648
13:24:04	94.30	94.40	94.40	+5.60	1	1647
13:24:00	94.30	94.40	94.40	+5.60	1	1646
13:23:37	94.40	94.50	94.40	+5.60	1	1645
13:23:36	94.40	94.50	94.40	+5.60	1	1644
13:23:30	94.30	94.40	94.40	+5.60	1	1643
13:23:27	94.50	94.60	94.50	+5.70	2	1642
13:23:14	94.40	94.60	94.40	+5.60	1	1640
13:23:06	94.30	94.50	94.50	+5.70	1	1639
13:22:54	94.30	94.50	94.50	+5.70	1	1638
13:22:30	94.20	94.60	94.60	+5.80	1	1637
13:22:10	94.10	94.50	94.50	+5.70	1	1636
13:22:01	94.10	94.20	94.20	+5.40	2	1635
13:22:01	94.30	94.40	94.20	+5.40	2	1633
13:22:01	94.30	94.40	94.30	+5.50	3	1631
13:21:50	94.30	94.40	94.40	+5.60	1	1628
13:21:42	94.40	94.60	94.40	+5.60	2	1627
13:21:30	94.40	94.50	94.50	+5.70	1	1625
13:21:25	94.40	94.50	94.40	+5.60	1	1624
13:20:44	94.10	94.40	94.40	+5.60	7	1623
13:20:43	94.20	94.40	94.20	+5.40	1	1616
13:20:30	94.10	94.30	94.30	+5.50	1	1615
13:20:09	94.10	94.30	94.30	+5.50	1	1614
13:19:30	94.00	94.30	94.30	+5.50	1	1613
13:19:09	94.10	94.40	94.00	+5.20	2	1612
13:19:09	94.10	94.40	94.10	+5.30	1	1610
13:18:53	94.10	94.40	94.10	+5.30	1	1609
13:18:51	94.30	94.40	94.30	+5.50	1	1608
13:18:51	94.10	94.30	94.30	+5.50	3	1607
13:18:49	94.20	94.30	94.20	+5.40	1	1604
13:18:47	94.20	94.30	94.20	+5.40	1	1603
13:18:32	94.10	94.40	94.40	+5.60	1	1602
13:17:53	94.10	94.40	94.40	+5.60	1	1601
13:16:25	94.40	94.50	94.40	+5.60	1	1600
13:16:25	94.10	94.40	94.40	+5.60	1	1599
13:15:20	94.00	94.20	94.40	+5.60	1	1598
13:15:20	94.00	94.20	94.30	+5.50	3	1597
13:15:20	94.00	94.20	94.20	+5.40	2	1594
13:15:17	94.00	94.10	94.10	+5.30	1	1592
13:14:57	93.90	94.00	94.00	+5.20	1	1591
13:14:49	93.90	94.00	93.90	+5.10	1	1590
13:13:48	93.80	94.20	93.80	+5.00	1	1589
13:13:07	93.80	94.20	93.80	+5.00	1	1588
13:12:31	93.80	94.20	93.80	+5.00	1	1587
13:11:43	93.80	94.20	93.80	+5.00	1	1586
13:10:48	93.80	94.20	93.80	+5.00	2	1585
13:09:51	93.80	94.20	93.80	+5.00	1	1583
13:08:50	93.80	94.20	93.80	+5.00	2	1582
13:05:09	93.70	94.20	93.70	+4.90	1	1580
13:04:59	93.70	94.20	93.70	+4.90	4	1579
13:04:51	93.80	94.30	93.80	+5.00	8	1575
13:04:31	93.80	94.30	93.80	+5.00	1	1567
13:03:59	94.00	94.40	94.00	+5.20	8	1566
13:03:55	94.10	94.40	94.10	+5.30	1	1558
13:03:52	94.20	94.50	94.20	+5.40	4	1557
13:03:44	94.30	94.50	94.20	+5.40	1	1553
13:03:44	94.30	94.50	94.30	+5.50	1	1552
13:02:44	94.30	94.50	94.30	+5.50	3	1551
13:02:44	94.30	94.50	94.30	+5.50	5	1548
13:02:18	94.30	94.60	94.30	+5.50	1	1543
13:02:17	94.30	94.50	94.50	+5.70	2	1542
13:02:12	94.40	94.50	94.40	+5.60	1	1540
13:02:09	94.40	94.60	94.40	+5.60	3	1539
13:01:47	94.50	94.60	94.50	+5.70	1	1536
13:01:45	94.40	94.60	94.40	+5.60	1	1535
13:01:41	94.40	94.60	94.40	+5.60	1	1534
13:01:23	94.30	94.40	94.40	+5.60	2	1533
13:01:22	94.30	94.40	94.40	+5.60	1	1531
13:00:53	94.20	94.30	94.30	+5.50	1	1530
13:00:16	94.10	94.30	94.30	+5.50	1	1529
12:59:57	94.00	94.20	94.20	+5.40	1	1528
12:59:49	94.00	94.10	94.10	+5.30	2	1527
12:59:24	94.10	94.20	94.10	+5.30	3	1525
12:58:06	94.10	94.30	94.10	+5.30	2	1522
12:56:34	94.10	94.30	94.10	+5.30	1	1520
12:56:19	94.00	94.30	94.00	+5.20	1	1519
12:54:32	94.10	94.20	94.10	+5.30	1	1518
12:54:16	94.00	94.30	94.00	+5.20	1	1517
12:54:06	94.00	94.10	94.10	+5.30	1	1516
12:52:10	93.80	94.00	94.00	+5.20	1	1515
12:51:22	93.80	94.10	94.10	+5.30	1	1514
12:51:11	93.80	94.10	94.10	+5.30	1	1513
12:50:55	93.80	94.10	94.10	+5.30	1	1512
12:50:01	93.80	94.10	94.10	+5.30	1	1511
12:49:24	93.80	94.10	94.10	+5.30	1	1510
12:49:05	93.80	94.10	94.10	+5.30	1	1509
12:49:02	93.80	94.10	94.10	+5.30	1	1508
12:48:53	93.80	94.10	94.10	+5.30	1	1507
12:48:03	94.00	94.10	94.00	+5.20	1	1506
12:45:08	93.90	94.10	94.10	+5.30	1	1505
12:44:54	93.80	94.00	94.00	+5.20	1	1504
12:44:54	93.80	93.90	93.90	+5.10	1	1503
12:40:08	93.70	93.90	93.70	+4.90	1	1502
12:39:45	93.70	93.90	93.70	+4.90	3	1501
12:39:18	93.80	93.90	93.80	+5.00	1	1498
12:37:29	93.60	93.70	93.70	+4.90	1	1497
12:37:07	93.60	93.70	93.60	+4.80	1	1496
12:36:10	93.70	94.00	93.60	+4.80	1	1495
12:36:10	93.70	94.00	93.70	+4.90	1	1494
12:36:04	93.80	94.00	93.80	+5.00	1	1493
12:34:51	93.70	93.80	93.80	+5.00	1	1492
12:34:35	93.80	94.00	93.80	+5.00	1	1491
12:34:22	93.80	94.00	93.80	+5.00	1	1490
12:34:13	93.90	94.00	93.90	+5.10	1	1489
12:33:46	94.00	94.30	94.00	+5.20	2	1488
12:32:14	94.00	94.30	94.30	+5.50	1	1486
12:31:28	94.30	94.40	94.30	+5.50	2	1485
12:30:05	94.10	94.40	94.10	+5.30	1	1483
12:29:33	94.10	94.30	94.10	+5.30	1	1482
12:28:23	94.00	94.20	94.00	+5.20	1	1481
12:28:22	94.00	94.30	94.00	+5.20	1	1480
12:25:13	93.90	94.00	94.00	+5.20	1	1479
12:22:19	93.90	94.00	94.00	+5.20	4	1478
12:22:19	93.80	94.00	94.00	+5.20	3	1474
12:21:52	93.90	94.00	94.00	+5.20	1	1471
12:21:52	93.90	94.00	94.00	+5.20	1	1470
12:21:43	93.90	94.00	94.00	+5.20	1	1469
12:21:37	93.90	94.00	94.00	+5.20	1	1468
12:21:21	93.90	94.00	94.00	+5.20	1	1467
12:21:12	93.90	94.00	94.00	+5.20	1	1466
12:20:50	93.90	94.00	93.90	+5.10	1	1465
12:20:08	93.90	94.00	94.00	+5.20	6	1464
12:20:08	93.90	94.00	94.00	+5.20	2	1458
12:20:08	94.20	94.40	94.00	+5.20	4	1456
12:20:08	94.20	94.40	94.10	+5.30	14	1452
12:20:08	94.20	94.40	94.20	+5.40	4	1438
12:19:36	94.20	94.30	94.20	+5.40	1	1434
12:18:58	94.30	94.40	94.30	+5.50	1	1433
12:18:08	94.50	94.70	94.40	+5.60	1	1432
12:18:08	94.50	94.70	94.50	+5.70	1	1431
12:17:49	94.50	94.80	94.50	+5.70	1	1430
12:17:45	94.40	94.70	94.40	+5.60	1	1429
12:16:11	94.30	94.50	94.50	+5.70	3	1428
12:15:37	94.60	94.80	94.50	+5.70	1	1425
12:15:37	94.60	94.80	94.60	+5.80	1	1424
12:15:20	94.50	94.60	94.60	+5.80	1	1423
12:14:37	94.30	94.50	94.50	+5.70	1	1422
12:13:56	94.30	94.50	94.50	+5.70	1	1421
12:12:37	94.50	94.60	94.50	+5.70	1	1420
12:12:32	94.60	94.70	94.60	+5.80	4	1419
12:12:07	94.70	94.80	94.70	+5.90	1	1415
12:11:58	94.70	94.80	94.70	+5.90	1	1414
12:07:05	94.90	95.10	94.90	+6.10	5	1413
12:06:58	95.00	95.10	95.00	+6.20	1	1408
12:06:50	95.00	95.20	95.00	+6.20	1	1407
12:06:32	95.00	95.30	95.00	+6.20	5	1406
12:06:27	95.00	95.30	95.00	+6.20	2	1401
12:06:21	95.00	95.30	95.00	+6.20	1	1399
12:06:00	94.90	95.10	95.10	+6.30	1	1398
12:05:22	94.90	95.30	95.30	+6.50	1	1397
12:05:21	95.00	95.30	95.00	+6.20	1	1396
12:05:21	95.10	95.40	95.10	+6.30	2	1395
12:05:01	95.10	95.40	95.40	+6.60	1	1393
12:04:32	95.10	95.40	95.50	+6.70	2	1392
12:04:32	95.10	95.40	95.40	+6.60	2	1390
12:04:29	95.30	95.40	95.30	+6.50	1	1388
12:04:26	95.30	95.40	95.30	+6.50	1	1387
12:04:22	95.10	95.40	95.40	+6.60	1	1386
12:04:21	95.30	95.40	95.30	+6.50	1	1385
12:04:13	95.20	95.30	95.30	+6.50	5	1384
12:04:13	95.20	95.30	95.30	+6.50	3	1379
12:04:12	95.10	95.20	95.20	+6.40	4	1376
12:04:12	95.10	95.20	95.20	+6.40	2	1372
12:04:02	95.00	95.20	95.20	+6.40	1	1370
12:04:00	95.00	95.20	95.20	+6.40	1	1369
12:03:53	94.90	95.00	95.00	+6.20	9	1368
12:03:53	94.90	95.00	95.00	+6.20	1	1359
12:03:39	94.90	95.00	95.00	+6.20	1	1358
12:03:35	94.80	94.90	94.90	+6.10	2	1357
12:03:32	94.80	94.90	94.90	+6.10	1	1355
12:03:29	94.80	94.90	94.90	+6.10	1	1354
12:03:00	94.70	94.80	94.80	+6.00	2	1353
12:01:22	94.60	94.70	94.70	+5.90	2	1351
12:01:17	94.60	94.70	94.70	+5.90	3	1349
12:01:12	94.60	94.70	94.70	+5.90	1	1346
11:57:45	94.30	94.60	94.60	+5.80	3	1345
11:57:45	94.20	94.50	94.50	+5.70	1	1342
11:56:37	94.30	94.60	94.00	+5.20	2	1341
11:56:37	94.30	94.60	94.20	+5.40	1	1339
11:56:37	94.30	94.60	94.30	+5.50	2	1338
11:53:54	94.30	94.50	94.30	+5.50	1	1336
11:53:36	94.40	94.60	94.30	+5.50	3	1335
11:53:36	94.40	94.60	94.40	+5.60	2	1332
11:51:37	94.40	94.60	94.40	+5.60	1	1330
11:51:17	94.40	94.60	94.60	+5.80	1	1329
11:51:00	94.40	94.60	94.60	+5.80	1	1328
11:51:00	94.60	94.70	94.60	+5.80	3	1327
11:50:16	94.30	94.60	94.60	+5.80	2	1324
11:48:18	94.30	94.50	94.50	+5.70	1	1322
11:47:35	93.90	94.30	94.50	+5.70	2	1321
11:47:35	93.90	94.30	94.40	+5.60	2	1319
11:47:35	93.90	94.30	94.30	+5.50	1	1317
11:47:34	93.90	94.10	94.10	+5.30	1	1316
11:47:34	93.80	94.00	94.00	+5.20	3	1315
11:47:34	93.80	94.00	94.00	+5.20	4	1312
11:47:13	93.90	94.00	94.00	+5.20	1	1308
11:47:00	93.80	94.00	93.80	+5.00	1	1307
11:45:27	93.80	94.00	93.80	+5.00	2	1306
11:43:48	93.90	94.00	93.90	+5.10	1	1304
11:43:48	93.90	94.00	93.90	+5.10	2	1303
11:43:18	93.90	94.00	93.90	+5.10	1	1301
11:43:03	93.90	94.00	93.90	+5.10	1	1300
11:34:55	93.90	94.00	93.90	+5.10	2	1299
11:29:34	93.90	94.00	93.90	+5.10	1	1297
11:28:45	93.80	94.00	94.00	+5.20	1	1296
11:27:31	93.90	94.00	94.00	+5.20	1	1295
11:27:23	93.90	94.00	94.00	+5.20	1	1294
11:25:51	93.80	94.00	94.00	+5.20	1	1293
11:25:48	93.90	94.00	94.00	+5.20	1	1292
11:25:17	93.90	94.00	94.00	+5.20	1	1291
11:19:07	93.70	94.00	93.70	+4.90	1	1290
11:18:20	93.80	94.00	93.80	+5.00	1	1289
11:17:41	93.80	94.00	93.80	+5.00	1	1288
11:15:01	93.70	93.80	93.80	+5.00	2	1287
11:14:14	93.70	93.80	93.80	+5.00	1	1285
11:13:36	93.80	94.00	93.80	+5.00	1	1284
11:11:52	93.70	93.80	93.80	+5.00	1	1283
11:11:21	93.70	93.80	93.80	+5.00	2	1282
11:10:43	93.70	93.80	93.80	+5.00	1	1280
11:10:26	93.70	93.80	93.80	+5.00	1	1279
11:10:14	93.80	93.90	93.80	+5.00	1	1278
11:10:06	93.80	93.90	93.80	+5.00	1	1277
11:10:06	93.80	93.90	93.80	+5.00	1	1276
11:09:32	94.00	94.10	94.00	+5.20	3	1275
11:09:32	94.00	94.10	94.00	+5.20	1	1272
11:09:02	94.10	94.30	94.10	+5.30	1	1271
11:08:06	94.10	94.30	94.10	+5.30	1	1270
11:08:03	94.10	94.30	94.10	+5.30	1	1269
11:07:39	94.10	94.30	94.30	+5.50	1	1268
11:00:55	94.40	94.50	94.40	+5.60	1	1267
11:00:02	94.50	94.80	94.50	+5.70	4	1266
10:59:37	94.50	94.80	94.50	+5.70	1	1262
10:59:22	94.40	94.50	94.50	+5.70	1	1261
10:58:45	94.40	94.60	94.60	+5.80	3	1260
10:58:08	94.20	94.60	94.60	+5.80	1	1257
10:58:08	94.20	94.50	94.50	+5.70	5	1256
10:58:05	94.50	94.60	94.50	+5.70	1	1251
10:58:05	94.50	94.60	94.50	+5.70	1	1250
10:58:00	94.60	94.70	94.60	+5.80	1	1249
10:57:48	94.70	94.80	94.70	+5.90	5	1248
10:57:32	94.80	94.90	94.80	+6.00	1	1243
10:57:13	94.80	94.90	94.80	+6.00	1	1242
10:56:56	94.90	95.00	94.90	+6.10	4	1241
10:56:52	94.90	95.00	94.90	+6.10	1	1237
10:55:19	95.00	95.10	95.00	+6.20	5	1236
10:54:47	95.00	95.10	95.00	+6.20	1	1231
10:53:39	95.00	95.10	95.00	+6.20	2	1230
10:53:29	95.00	95.10	95.00	+6.20	1	1228
10:52:41	94.90	95.00	95.00	+6.20	2	1227
10:52:28	94.90	95.00	95.00	+6.20	2	1225
10:51:17	95.00	95.20	95.00	+6.20	1	1223
10:50:34	95.00	95.20	95.20	+6.40	1	1222
10:50:27	95.00	95.10	95.10	+6.30	1	1221
10:49:57	94.80	95.00	95.00	+6.20	2	1220
10:49:37	94.90	95.00	94.90	+6.10	1	1218
10:49:04	94.90	95.00	94.90	+6.10	2	1217
10:48:45	94.90	95.10	94.90	+6.10	1	1215
10:48:40	94.80	95.00	95.00	+6.20	11	1214
10:48:39	95.10	95.20	95.00	+6.20	3	1203
10:48:39	95.10	95.20	95.10	+6.30	1	1200
10:48:38	95.10	95.20	95.10	+6.30	1	1199
10:48:34	95.10	95.30	95.10	+6.30	1	1198
10:47:43	95.20	95.40	95.20	+6.40	1	1197
10:47:24	95.30	95.50	95.30	+6.50	2	1196
10:47:22	95.30	95.50	95.30	+6.50	1	1194
10:47:14	95.20	95.30	95.30	+6.50	2	1193
10:46:59	95.10	95.30	95.30	+6.50	2	1191
10:46:59	95.10	95.30	95.30	+6.50	3	1189
10:46:51	95.40	95.70	95.30	+6.50	1	1186
10:46:51	95.40	95.70	95.40	+6.60	1	1185
10:46:44	95.30	95.60	95.60	+6.80	1	1184
10:46:40	95.40	95.60	95.40	+6.60	1	1183
10:46:32	95.30	95.60	95.30	+6.50	1	1182
10:46:29	95.20	95.30	95.30	+6.50	1	1181
10:46:28	95.20	95.50	95.50	+6.70	4	1180
10:46:28	95.10	95.30	95.50	+6.70	3	1176
10:46:28	95.10	95.30	95.40	+6.60	3	1173
10:46:28	95.10	95.30	95.30	+6.50	14	1170
10:46:15	95.00	95.10	95.10	+6.30	3	1156
10:46:09	95.10	95.30	95.10	+6.30	3	1153
10:46:03	95.00	95.10	95.10	+6.30	5	1150
10:45:59	94.90	95.20	95.30	+6.50	4	1145
10:45:59	94.90	95.20	95.20	+6.40	1	1141
10:45:58	94.90	95.00	95.10	+6.30	3	1140
10:45:58	94.90	95.00	95.00	+6.20	2	1137
10:45:37	94.70	95.20	95.20	+6.40	1	1135
10:45:33	94.70	95.20	95.20	+6.40	1	1134
10:45:20	95.30	95.40	95.30	+6.50	1	1133
10:45:19	95.10	95.40	94.90	+6.10	1	1132
10:45:19	95.10	95.40	95.00	+6.20	1	1131
10:45:19	95.10	95.40	95.10	+6.30	1	1130
10:45:12	95.30	95.40	95.30	+6.50	1	1129
10:45:07	95.30	95.50	95.30	+6.50	1	1128
10:45:06	95.30	95.40	95.40	+6.60	1	1127
10:44:44	95.40	95.50	95.50	+6.70	1	1126
10:44:43	95.40	95.50	95.50	+6.70	1	1125
10:44:42	95.30	95.50	95.50	+6.70	5	1124
10:44:41	95.20	95.40	95.40	+6.60	1	1119
10:44:41	95.20	95.40	95.40	+6.60	1	1118
10:44:41	95.20	95.40	95.40	+6.60	1	1117
10:44:41	95.20	95.30	95.30	+6.50	12	1116
10:44:41	95.20	95.30	95.30	+6.50	5	1104
10:44:40	95.10	95.20	95.20	+6.40	7	1099
10:44:40	95.10	95.20	95.20	+6.40	2	1092
10:44:26	94.90	95.10	95.10	+6.30	3	1090
10:44:26	94.90	95.10	95.10	+6.30	1	1087
10:44:18	94.80	95.00	95.00	+6.20	20	1086
10:44:18	94.70	94.90	94.90	+6.10	1	1066
10:44:18	94.70	94.90	94.90	+6.10	10	1065
10:44:11	94.70	94.80	94.80	+6.00	1	1055
10:44:00	94.70	94.80	94.70	+5.90	1	1054
10:43:48	94.60	94.70	94.70	+5.90	1	1053
10:43:48	94.60	94.70	94.70	+5.90	1	1052
10:43:40	94.70	94.80	94.70	+5.90	3	1051
10:43:33	94.70	94.80	94.70	+5.90	1	1048
10:43:31	94.60	94.70	94.70	+5.90	1	1047
10:43:29	94.60	94.70	94.70	+5.90	3	1046
10:43:26	94.60	94.70	94.70	+5.90	1	1043
10:43:07	94.50	94.70	94.70	+5.90	1	1042
10:42:55	94.70	94.90	94.70	+5.90	3	1041
10:42:55	94.80	94.90	94.80	+6.00	2	1038
10:42:54	94.80	94.90	94.90	+6.10	2	1036
10:42:53	94.90	95.00	94.90	+6.10	1	1034
10:42:49	94.90	95.00	94.90	+6.10	2	1033
10:42:38	94.70	94.90	94.90	+6.10	1	1031
10:42:38	94.70	94.80	94.80	+6.00	1	1030
10:42:36	94.70	94.80	94.80	+6.00	1	1029
10:42:34	94.60	94.70	94.70	+5.90	3	1028
10:42:34	94.50	94.60	94.60	+5.80	6	1025
10:42:33	94.50	94.60	94.60	+5.80	1	1019
10:42:33	94.50	94.60	94.60	+5.80	1	1018
10:42:32	94.40	94.50	94.50	+5.70	9	1017
10:42:31	94.40	94.50	94.50	+5.70	1	1008
10:42:27	94.30	94.40	94.40	+5.60	1	1007
10:42:25	94.30	94.40	94.40	+5.60	1	1006
10:42:21	94.30	94.40	94.40	+5.60	1	1005
10:42:14	94.30	94.40	94.40	+5.60	1	1004
10:41:11	93.80	94.30	94.30	+5.50	1	1003
10:41:11	93.80	94.20	94.20	+5.40	1	1002
10:41:11	93.80	94.20	94.20	+5.40	1	1001
10:41:11	93.80	94.10	94.10	+5.30	5	1000
10:41:11	93.70	94.00	94.00	+5.20	3	995
10:41:11	93.70	94.00	94.00	+5.20	1	992
10:39:13	93.70	93.80	93.80	+5.00	1	991
10:37:05	93.90	94.30	93.80	+5.00	1	990
10:37:05	93.90	94.30	93.90	+5.10	9	989
10:36:28	93.70	94.00	94.00	+5.20	2	980
10:36:23	93.80	94.00	93.80	+5.00	1	978
10:33:15	93.90	94.00	93.90	+5.10	3	977
10:32:48	94.00	94.20	94.00	+5.20	3	974
10:32:37	94.10	94.30	94.10	+5.30	1	971
10:32:37	94.20	94.40	94.20	+5.40	1	970
10:32:34	94.10	94.30	94.30	+5.50	1	969
10:32:13	94.10	94.30	94.30	+5.50	1	968
10:32:12	94.10	94.30	94.30	+5.50	1	967
10:31:19	94.00	94.30	94.30	+5.50	1	966
10:30:26	93.80	94.00	94.00	+5.20	3	965
10:30:25	93.80	94.00	94.00	+5.20	1	962
10:30:20	93.80	94.00	94.00	+5.20	1	961
10:30:10	93.80	93.90	93.90	+5.10	2	960
10:28:55	93.60	93.80	93.80	+5.00	1	958
10:28:47	93.60	93.70	93.70	+4.90	1	957
10:25:11	93.70	93.90	93.90	+5.10	1	956
10:24:49	93.50	93.90	93.90	+5.10	1	955
10:22:41	93.50	93.70	93.50	+4.70	3	954
10:22:41	93.50	93.80	93.50	+4.70	5	951
10:21:25	93.50	93.60	93.60	+4.80	1	946
10:21:00	93.60	93.80	93.60	+4.80	1	945
10:20:50	93.60	93.90	93.60	+4.80	1	944
10:19:37	93.60	93.90	93.60	+4.80	1	943
10:19:21	93.40	93.90	93.40	+4.60	1	942
10:19:06	93.10	93.30	93.30	+4.50	1	941
10:19:05	93.10	94.10	93.10	+4.30	1	940
10:19:05	93.10	94.10	93.10	+4.30	1	939
10:19:05	93.80	94.20	93.10	+4.30	2	938
10:19:05	93.80	94.20	93.20	+4.40	1	936
10:19:05	93.80	94.20	93.30	+4.50	1	935
10:19:05	93.80	94.20	93.40	+4.60	5	934
10:19:05	93.80	94.20	93.50	+4.70	1	929
10:19:05	93.80	94.20	93.70	+4.90	2	928
10:19:05	93.80	94.20	93.80	+5.00	1	926
10:18:28	94.00	94.50	93.60	+4.80	1	925
10:18:28	94.00	94.50	93.70	+4.90	1	924
10:18:28	94.00	94.50	93.80	+5.00	4	923
10:18:28	94.00	94.50	93.90	+5.10	1	919
10:18:28	94.00	94.50	94.00	+5.20	3	918
10:17:53	94.10	94.50	94.10	+5.30	1	915
10:17:33	94.20	94.50	94.20	+5.40	1	914
10:17:33	94.40	94.50	94.40	+5.60	1	913
10:17:08	94.50	94.80	94.50	+5.70	2	912
10:17:08	94.50	94.70	94.70	+5.90	1	910
10:17:06	94.50	94.80	94.50	+5.70	1	909
10:16:57	94.40	94.70	94.70	+5.90	1	908
10:16:38	94.70	94.90	94.70	+5.90	1	907
10:16:26	94.80	94.90	94.80	+6.00	1	906
10:16:22	94.70	94.90	94.70	+5.90	1	905
10:16:09	94.80	95.00	94.80	+6.00	2	904
10:15:56	94.70	95.00	95.00	+6.20	1	902
10:15:55	94.80	95.00	94.80	+6.00	1	901
10:15:51	94.90	95.00	94.90	+6.10	7	900
10:15:47	94.90	95.00	95.00	+6.20	1	893
10:15:45	94.80	95.10	95.10	+6.30	1	892
10:15:23	94.60	95.10	95.10	+6.30	1	891
10:15:18	94.40	94.60	95.10	+6.30	1	890
10:15:18	94.40	94.60	95.00	+6.20	7	889
10:15:18	94.40	94.60	94.90	+6.10	2	882
10:15:18	94.40	94.60	94.80	+6.00	2	880
10:15:18	94.40	94.60	94.60	+5.80	3	878
10:15:03	94.20	94.50	94.50	+5.70	1	875
10:14:54	94.20	94.40	94.40	+5.60	1	874
10:14:54	94.10	94.30	94.30	+5.50	8	873
10:14:48	94.00	94.10	94.10	+5.30	1	865
10:14:42	93.90	94.00	94.00	+5.20	7	864
10:14:33	93.80	93.90	93.90	+5.10	1	857
10:14:30	93.80	93.90	93.90	+5.10	1	856
10:14:21	93.80	93.90	93.90	+5.10	1	855
10:14:01	93.80	93.90	93.90	+5.10	1	854
10:13:07	93.90	94.00	93.90	+5.10	5	853
10:12:24	93.90	94.00	94.00	+5.20	1	848
10:12:13	93.90	94.00	94.00	+5.20	1	847
10:11:10	93.80	94.00	93.80	+5.00	1	846
10:11:10	93.80	94.00	93.80	+5.00	1	845
10:11:08	93.80	94.00	93.80	+5.00	1	844
10:11:06	93.80	94.00	93.80	+5.00	2	843
10:10:30	93.80	94.10	93.80	+5.00	1	841
10:10:22	93.80	94.10	93.80	+5.00	1	840
10:10:18	93.90	94.10	93.90	+5.10	1	839
10:09:27	94.00	94.20	94.00	+5.20	2	838
10:09:27	94.00	94.30	94.00	+5.20	5	836
10:09:00	94.10	94.30	94.10	+5.30	1	831
10:09:00	94.10	94.20	94.20	+5.40	1	830
10:08:46	94.20	94.50	94.20	+5.40	1	829
10:08:36	94.20	94.40	94.20	+5.40	1	828
10:08:30	94.30	94.40	94.30	+5.50	3	827
10:08:27	94.40	94.60	94.40	+5.60	1	824
10:08:20	94.50	94.60	94.50	+5.70	2	823
10:08:20	94.50	94.60	94.60	+5.80	1	821
10:08:01	94.60	94.90	94.60	+5.80	1	820
10:08:01	94.60	94.90	94.90	+6.10	1	819
10:07:43	94.80	95.00	94.80	+6.00	1	818
10:07:43	95.00	95.10	95.00	+6.20	1	817
10:07:37	95.00	95.10	95.00	+6.20	1	816
10:07:36	94.80	95.20	95.20	+6.40	1	815
10:07:33	94.80	95.20	95.20	+6.40	1	814
10:07:31	95.10	95.30	95.10	+6.30	2	813
10:07:25	94.70	95.20	95.20	+6.40	1	811
10:07:22	95.10	95.30	95.00	+6.20	1	810
10:07:22	95.10	95.30	95.10	+6.30	1	809
10:07:20	94.80	95.30	95.30	+6.50	1	808
10:07:20	94.80	95.10	95.10	+6.30	2	807
10:07:20	94.70	95.00	95.00	+6.20	4	805
10:07:20	94.70	95.00	95.00	+6.20	13	801
10:07:20	94.70	95.00	95.00	+6.20	9	788
10:07:20	94.70	94.90	95.00	+6.20	12	779
10:07:20	94.70	94.90	94.90	+6.10	4	767
10:07:20	94.60	94.80	94.80	+6.00	8	763
10:07:20	94.60	94.70	94.70	+5.90	4	755
10:07:18	94.50	94.60	94.60	+5.80	1	751
10:07:18	94.50	94.60	94.60	+5.80	3	750
10:07:04	94.30	94.60	94.60	+5.80	1	747
10:07:03	94.30	94.60	94.60	+5.80	1	746
10:07:00	94.30	94.60	94.60	+5.80	1	745
10:06:55	94.30	94.60	94.60	+5.80	1	744
10:06:50	94.30	94.60	94.60	+5.80	1	743
10:06:43	94.30	94.60	94.60	+5.80	1	742
10:06:42	94.30	94.60	94.60	+5.80	1	741
10:06:30	94.20	94.60	94.60	+5.80	1	740
10:06:17	94.60	94.70	94.60	+5.80	2	739
10:06:12	94.10	94.60	94.60	+5.80	1	737
10:06:11	94.00	94.60	94.60	+5.80	1	736
10:06:08	94.20	94.80	94.80	+6.00	1	735
10:06:06	93.90	94.80	94.80	+6.00	1	734
10:06:04	93.90	94.80	94.80	+6.00	5	733
10:06:01	93.80	94.60	94.80	+6.00	2	728
10:06:01	93.80	94.60	94.70	+5.90	1	726
10:06:01	93.80	94.60	94.60	+5.80	2	725
10:06:00	93.70	94.50	94.50	+5.70	15	723
10:05:58	93.60	94.40	94.40	+5.60	1	708
10:05:58	93.60	94.30	94.30	+5.50	5	707
10:05:58	93.50	94.30	94.30	+5.50	1	702
10:05:58	93.50	94.20	94.20	+5.40	4	701
10:05:58	93.50	94.20	94.20	+5.40	1	697
10:05:58	93.50	94.10	94.10	+5.30	9	696
10:05:58	93.40	94.00	94.00	+5.20	1	687
10:05:58	93.40	93.80	94.00	+5.20	38	686
10:05:58	93.40	93.80	93.90	+5.10	9	648
10:05:58	93.40	93.80	93.80	+5.00	3	639
10:05:55	93.30	93.70	93.70	+4.90	3	636
10:05:50	93.30	93.50	93.60	+4.80	2	633
10:05:50	93.30	93.50	93.50	+4.70	1	631
10:05:38	93.40	93.50	93.40	+4.60	1	630
10:05:18	93.20	93.50	93.50	+4.70	1	629
10:05:08	93.10	93.50	93.50	+4.70	2	628
10:04:48	93.00	93.50	93.50	+4.70	5	626
10:04:48	93.30	93.50	93.30	+4.50	6	621
10:04:48	93.30	93.50	93.50	+4.70	1	615
10:04:30	93.50	93.60	93.50	+4.70	2	614
10:04:25	93.60	93.70	93.60	+4.80	1	612
10:04:21	93.40	93.60	93.60	+4.80	1	611
10:04:19	93.40	93.60	93.60	+4.80	1	610
10:04:18	93.40	93.60	93.60	+4.80	1	609
10:04:13	93.30	93.60	93.60	+4.80	3	608
10:04:08	93.30	93.60	93.60	+4.80	1	605
10:04:07	93.30	93.40	93.40	+4.60	2	604
10:04:02	93.00	93.30	93.30	+4.50	2	602
10:04:01	92.70	93.10	93.20	+4.40	4	600
10:04:01	92.70	93.10	93.10	+4.30	1	596
10:03:21	93.20	93.40	93.20	+4.40	1	595
10:03:21	93.40	93.60	93.40	+4.60	3	594
10:03:04	93.30	93.70	93.30	+4.50	2	591
10:03:03	93.40	93.70	93.40	+4.60	2	589
10:03:02	93.40	93.70	93.70	+4.90	1	587
10:03:02	93.30	93.70	93.70	+4.90	1	586
10:03:02	93.20	93.60	93.60	+4.80	1	585
10:03:02	93.20	93.50	93.50	+4.70	21	584
10:03:02	93.10	93.30	93.50	+4.70	2	563
10:03:02	93.10	93.30	93.30	+4.50	1	561
10:02:48	92.90	93.10	93.10	+4.30	3	560
10:02:48	92.90	93.00	93.00	+4.20	8	557
10:02:48	92.50	92.80	92.90	+4.10	1	549
10:02:48	92.50	92.80	92.80	+4.00	1	548
10:02:40	92.40	92.70	92.70	+3.90	1	547
10:02:25	92.20	92.60	92.70	+3.90	1	546
10:02:25	92.20	92.60	92.60	+3.80	2	545
10:02:19	92.50	92.60	92.50	+3.70	1	543
10:01:43	92.50	92.60	92.50	+3.70	1	542
10:01:43	92.10	92.40	92.50	+3.70	2	541
10:01:43	92.10	92.40	92.40	+3.60	2	539
10:01:26	92.00	92.20	92.20	+3.40	1	537
10:00:54	91.90	92.20	92.20	+3.40	3	536
10:00:30	92.10	92.20	92.20	+3.40	1	533
09:59:45	91.80	92.10	92.10	+3.30	1	532
09:59:37	91.70	92.00	92.00	+3.20	6	531
09:59:37	91.70	92.00	92.00	+3.20	3	525
09:56:19	91.80	92.00	91.80	+3.00	2	522
09:55:43	91.80	92.00	91.80	+3.00	3	520
09:55:34	91.80	91.90	91.90	+3.10	1	517
09:55:26	91.90	92.00	91.90	+3.10	1	516
09:54:59	91.80	91.90	91.90	+3.10	1	515
09:54:54	91.80	91.90	91.80	+3.00	2	514
09:54:29	91.90	92.00	91.90	+3.10	2	512
09:53:47	92.00	92.20	92.00	+3.20	1	510
09:53:30	92.00	92.20	92.20	+3.40	2	509
09:53:23	92.00	92.20	92.20	+3.40	2	507
09:52:41	92.00	92.20	92.20	+3.40	1	505
09:52:21	92.20	92.30	92.20	+3.40	4	504
09:49:06	92.10	92.40	92.10	+3.30	1	500
09:48:05	92.00	92.10	92.10	+3.30	2	499
09:47:59	92.00	92.10	92.10	+3.30	2	497
09:47:40	92.00	92.10	92.10	+3.30	1	495
09:37:46	92.00	92.20	92.00	+3.20	1	494
09:37:23	91.70	92.10	92.10	+3.30	1	493
09:36:05	92.10	92.30	92.10	+3.30	6	492
09:36:05	92.10	92.30	92.10	+3.30	2	486
09:36:05	92.10	92.30	92.10	+3.30	1	484
09:36:05	92.10	92.30	92.10	+3.30	1	483
09:34:57	92.10	92.40	92.10	+3.30	1	482
09:34:49	91.90	92.30	92.30	+3.50	2	481
09:34:23	91.80	92.20	92.20	+3.40	2	479
09:33:38	91.90	92.20	92.20	+3.40	2	477
09:33:07	91.80	92.10	92.10	+3.30	2	475
09:33:05	91.80	92.10	91.80	+3.00	1	473
09:32:20	91.80	92.10	92.10	+3.30	1	472
09:31:18	92.10	92.20	92.10	+3.30	1	471
09:30:09	91.70	91.90	91.90	+3.10	1	470
09:30:09	91.60	91.80	91.80	+3.00	2	469
09:30:09	91.60	91.80	91.80	+3.00	1	467
09:29:57	91.70	91.80	91.70	+2.90	1	466
09:29:49	91.70	91.80	91.70	+2.90	1	465
09:29:38	91.70	91.90	91.70	+2.90	1	464
09:29:15	91.60	91.90	91.60	+2.80	1	463
09:29:04	91.60	91.90	91.60	+2.80	1	462
09:28:40	91.60	91.80	91.50	+2.70	1	461
09:28:40	91.60	91.80	91.60	+2.80	2	460
09:28:30	91.60	91.90	91.60	+2.80	1	458
09:28:29	91.70	92.00	91.70	+2.90	2	457
09:28:29	91.70	92.00	91.70	+2.90	1	455
09:28:29	91.80	92.00	91.80	+3.00	8	454
09:28:27	91.90	92.10	91.90	+3.10	3	446
09:28:27	92.00	92.20	92.00	+3.20	2	443
09:28:27	92.10	92.20	92.10	+3.30	1	441
09:28:10	92.10	92.20	92.10	+3.30	1	440
09:27:55	92.00	92.10	92.10	+3.30	1	439
09:27:45	92.00	92.10	92.10	+3.30	1	438
09:24:29	91.70	91.80	91.80	+3.00	1	437
09:24:20	91.70	91.80	91.80	+3.00	1	436
09:24:13	91.80	92.10	91.80	+3.00	3	435
09:23:23	91.80	92.10	91.80	+3.00	2	432
09:22:55	91.70	91.80	91.80	+3.00	1	430
09:22:51	91.70	91.80	91.80	+3.00	1	429
09:22:40	91.80	91.90	91.80	+3.00	1	428
09:22:35	91.80	91.90	91.80	+3.00	1	427
09:22:35	91.80	91.90	91.80	+3.00	1	426
09:22:35	91.80	91.90	91.80	+3.00	1	425
09:22:03	91.90	92.00	91.90	+3.10	2	424
09:22:03	92.00	92.10	92.00	+3.20	11	422
09:22:03	92.00	92.10	92.00	+3.20	3	411
09:21:44	92.10	92.30	92.10	+3.30	1	408
09:21:44	92.10	92.30	92.10	+3.30	4	407
09:21:37	92.10	92.30	92.10	+3.30	2	403
09:21:17	92.10	92.50	92.10	+3.30	2	401
09:21:03	92.20	92.60	92.20	+3.40	2	399
09:20:29	92.10	92.30	92.10	+3.30	1	397
09:20:28	92.10	92.30	92.10	+3.30	1	396
09:20:21	92.20	92.40	92.20	+3.40	1	395
09:20:21	92.30	92.50	92.30	+3.50	3	394
09:20:21	92.40	92.50	92.40	+3.60	3	391
09:20:21	92.50	92.60	92.50	+3.70	3	388
09:20:05	92.60	92.90	92.60	+3.80	1	385
09:19:03	92.30	92.40	92.40	+3.60	1	384
09:19:03	92.40	93.00	92.40	+3.60	2	383
09:18:35	92.50	93.00	92.50	+3.70	1	381
09:17:43	92.70	93.00	92.70	+3.90	1	380
09:17:43	92.70	93.00	92.70	+3.90	1	379
09:16:03	92.70	93.00	92.70	+3.90	1	378
09:16:02	92.80	93.00	92.80	+4.00	1	377
09:15:46	92.80	93.00	92.80	+4.00	1	376
09:15:42	92.70	92.90	92.90	+4.10	1	375
09:15:24	92.80	93.00	92.80	+4.00	1	374
09:15:11	93.00	93.20	93.00	+4.20	1	373
09:14:57	93.00	93.30	93.00	+4.20	1	372
09:14:57	93.30	93.40	93.00	+4.20	11	371
09:14:57	93.30	93.40	93.10	+4.30	1	360
09:14:57	93.30	93.40	93.20	+4.40	2	359
09:14:57	93.30	93.40	93.30	+4.50	1	357
09:14:50	93.20	93.30	93.30	+4.50	2	356
09:14:36	93.20	93.30	93.20	+4.40	1	354
09:14:31	93.10	93.20	93.20	+4.40	2	353
09:14:29	93.10	93.20	93.20	+4.40	1	351
09:14:08	93.20	93.40	93.20	+4.40	1	350
09:13:43	93.30	93.50	93.30	+4.50	1	349
09:13:20	93.30	93.50	93.50	+4.70	1	348
09:13:18	93.50	93.60	93.50	+4.70	1	347
09:13:16	93.50	93.60	93.60	+4.80	1	346
09:13:06	93.60	93.70	93.60	+4.80	1	345
09:12:48	93.60	93.80	93.60	+4.80	2	344
09:12:42	93.60	93.80	93.80	+5.00	1	342
09:12:41	93.70	93.90	93.70	+4.90	1	341
09:12:41	93.70	93.90	93.70	+4.90	1	340
09:12:31	93.70	94.00	94.00	+5.20	2	339
09:12:31	93.70	94.00	94.00	+5.20	1	337
09:12:27	93.80	93.90	94.00	+5.20	2	336
09:12:27	93.80	93.90	93.90	+5.10	1	334
09:12:22	93.90	94.00	94.00	+5.20	1	333
09:12:14	94.00	94.10	94.00	+5.20	1	332
09:12:01	93.80	93.90	93.90	+5.10	1	331
09:11:38	93.80	94.00	93.80	+5.00	1	330
09:11:35	93.80	94.00	94.00	+5.20	3	329
09:11:33	93.80	94.00	94.00	+5.20	3	326
09:11:27	93.50	94.00	94.00	+5.20	2	323
09:11:26	93.90	94.00	93.90	+5.10	1	321
09:11:26	93.90	94.00	93.90	+5.10	1	320
09:11:26	94.00	94.10	94.00	+5.20	3	319
09:11:21	94.00	94.10	94.10	+5.30	1	316
09:11:17	94.00	94.10	94.10	+5.30	1	315
09:11:14	94.10	94.20	94.10	+5.30	5	314
09:11:12	94.10	94.20	94.10	+5.30	1	309
09:11:08	94.00	94.10	94.10	+5.30	1	308
09:11:07	94.10	94.20	94.10	+5.30	1	307
09:11:07	94.00	94.10	94.10	+5.30	1	306
09:11:04	94.00	94.10	94.10	+5.30	1	305
09:11:04	94.00	94.10	94.00	+5.20	1	304
09:10:59	94.00	94.10	94.00	+5.20	1	303
09:10:56	93.90	94.10	93.90	+5.10	1	302
09:10:54	93.90	94.00	94.00	+5.20	12	301
09:10:54	93.80	93.90	93.90	+5.10	1	289
09:10:54	93.80	93.90	93.90	+5.10	2	288
09:10:52	93.50	93.80	93.80	+5.00	7	286
09:10:52	93.50	93.70	93.70	+4.90	1	279
09:10:52	93.50	93.60	93.60	+4.80	2	278
09:10:52	93.40	93.60	93.60	+4.80	1	276
09:10:52	93.40	93.50	93.50	+4.70	25	275
09:10:52	93.40	93.50	93.50	+4.70	1	250
09:10:52	93.30	93.40	93.40	+4.60	3	249
09:10:52	92.80	93.00	93.30	+4.50	12	246
09:10:52	92.80	93.00	93.00	+4.20	3	234
09:10:48	92.70	93.00	93.00	+4.20	1	231
09:10:39	92.60	92.90	93.00	+4.20	2	230
09:10:39	92.60	92.90	92.90	+4.10	3	228
09:10:26	92.50	92.60	92.60	+3.80	2	225
09:10:25	92.40	92.50	92.50	+3.70	1	223
09:10:25	92.30	92.50	92.50	+3.70	1	222
09:10:25	92.30	92.40	92.40	+3.60	8	221
09:10:20	92.30	92.40	92.40	+3.60	1	213
09:10:17	92.40	92.50	92.40	+3.60	1	212
09:10:09	92.50	92.60	92.50	+3.70	1	211
09:10:09	92.50	92.60	92.50	+3.70	1	210
09:10:02	92.50	92.60	92.50	+3.70	1	209
09:09:39	92.60	92.80	92.60	+3.80	1	208
09:09:21	92.60	92.90	92.60	+3.80	1	207
09:09:19	92.60	92.90	92.60	+3.80	1	206
09:09:14	92.50	92.60	92.60	+3.80	3	205
09:09:13	92.50	92.60	92.60	+3.80	1	202
09:08:53	92.50	92.60	92.60	+3.80	1	201
09:08:53	92.50	92.60	92.50	+3.70	1	200
09:08:43	92.60	92.80	92.60	+3.80	1	199
09:08:34	92.60	92.90	92.60	+3.80	5	198
09:08:22	92.60	92.90	92.60	+3.80	2	193
09:08:03	92.60	93.00	92.60	+3.80	1	191
09:07:57	92.70	93.10	92.60	+3.80	2	190
09:07:57	92.70	93.10	92.70	+3.90	1	188
09:07:52	92.70	93.30	92.70	+3.90	2	187
09:07:50	92.60	93.00	93.00	+4.20	2	185
09:07:15	92.50	93.30	92.50	+3.70	1	183
09:07:12	93.30	93.40	93.30	+4.50	1	182
09:07:11	92.50	93.20	93.30	+4.50	2	181
09:07:11	92.50	93.20	93.20	+4.40	2	179
09:07:03	92.50	93.40	93.40	+4.60	1	177
09:07:02	92.40	93.40	93.40	+4.60	1	176
09:06:59	92.30	93.20	93.40	+4.60	2	175
09:06:59	92.30	93.20	93.20	+4.40	1	173
09:06:58	92.20	93.30	93.30	+4.50	2	172
09:06:51	92.50	93.40	93.40	+4.60	1	170
09:06:50	93.20	93.50	92.90	+4.10	1	169
09:06:50	93.20	93.50	93.00	+4.20	2	168
09:06:50	93.20	93.50	93.10	+4.30	5	166
09:06:50	93.20	93.50	93.20	+4.40	1	161
09:06:49	93.20	93.50	93.50	+4.70	1	160
09:06:47	93.10	93.40	93.40	+4.60	1	159
09:06:42	93.00	93.40	93.50	+4.70	2	158
09:06:42	93.00	93.40	93.40	+4.60	1	156
09:06:41	93.10	93.20	93.20	+4.40	1	155
09:06:41	93.10	93.30	93.30	+4.50	5	154
09:06:41	93.00	93.20	93.20	+4.40	1	149
09:06:40	93.00	93.10	93.10	+4.30	1	148
09:06:40	93.00	93.10	93.10	+4.30	1	147
09:06:37	92.30	93.00	93.00	+4.20	5	146
09:06:37	92.30	92.80	92.80	+4.00	1	141
09:06:37	92.30	92.80	92.80	+4.00	2	140
09:06:37	92.30	92.80	92.80	+4.00	16	138
09:06:37	92.30	92.70	92.70	+3.90	2	122
09:06:35	92.20	92.50	92.50	+3.70	3	120
09:06:35	92.20	92.50	92.50	+3.70	2	117
09:06:35	92.20	92.60	92.60	+3.80	3	115
09:06:33	92.10	92.60	92.60	+3.80	1	112
09:06:31	92.40	92.60	92.40	+3.60	2	111
09:06:28	92.40	92.60	92.40	+3.60	1	109
09:06:27	92.40	92.50	92.50	+3.70	1	108
09:06:21	92.30	92.50	92.30	+3.50	1	107
09:06:21	92.30	92.50	92.30	+3.50	1	106
09:06:21	92.30	92.40	92.40	+3.60	2	105
09:06:19	92.10	92.30	92.30	+3.50	1	103
09:06:19	92.10	92.30	92.30	+3.50	1	102
09:06:02	92.10	92.40	92.40	+3.60	1	101
09:06:00	92.00	92.20	92.20	+3.40	2	100
09:05:58	92.10	92.20	92.10	+3.30	1	98
09:05:50	92.20	92.30	92.20	+3.40	1	97
09:05:43	92.10	92.30	92.30	+3.50	1	96
09:05:43	92.10	92.30	92.30	+3.50	1	95
09:05:43	92.10	92.20	92.20	+3.40	6	94
09:05:43	92.00	92.10	92.10	+3.30	1	88
09:05:28	92.00	92.20	92.00	+3.20	1	87
09:05:24	92.00	92.20	92.00	+3.20	1	86
09:05:20	92.00	92.20	92.00	+3.20	1	85
09:05:10	92.20	92.30	92.20	+3.40	2	84
09:05:05	92.30	92.50	92.30	+3.50	1	82
09:04:50	92.20	92.50	92.50	+3.70	1	81
09:04:41	92.20	92.50	92.50	+3.70	1	80
09:04:36	92.40	92.50	92.40	+3.60	1	79
09:04:32	92.40	92.50	92.40	+3.60	1	78
09:04:31	92.40	92.50	92.40	+3.60	1	77
09:04:28	92.40	92.50	92.40	+3.60	2	76
09:04:28	92.00	92.20	92.40	+3.60	2	74
09:04:28	92.00	92.20	92.30	+3.50	3	72
09:04:28	92.00	92.20	92.20	+3.40	1	69
09:04:20	91.80	92.00	92.00	+3.20	1	68
09:04:20	91.80	92.00	92.00	+3.20	2	67
09:04:18	91.80	92.00	92.00	+3.20	2	65
09:04:09	91.80	92.00	92.00	+3.20	1	63
09:04:02	91.80	92.00	92.00	+3.20	1	62
09:03:52	91.80	91.90	91.80	+3.00	1	61
09:03:41	91.30	91.80	91.80	+3.00	1	60
09:03:30	91.90	92.00	91.80	+3.00	2	59
09:03:30	91.90	92.00	91.90	+3.10	2	57
09:03:29	91.80	91.90	91.90	+3.10	1	55
09:03:29	91.80	91.90	91.90	+3.10	1	54
09:03:25	91.70	91.80	91.80	+3.00	1	53
09:03:25	91.70	91.80	91.80	+3.00	2	52
09:03:25	91.60	91.80	91.80	+3.00	1	50
09:03:24	91.60	91.80	91.80	+3.00	1	49
09:03:22	91.50	91.70	91.70	+2.90	2	48
09:03:22	91.40	91.70	91.70	+2.90	1	46
09:03:21	91.40	91.60	91.60	+2.80	1	45
09:03:21	91.20	91.50	91.50	+2.70	2	44
09:03:21	91.10	91.40	91.40	+2.60	1	42
09:02:54	91.50	91.70	91.50	+2.70	1	41
09:02:21	91.00	91.40	91.40	+2.60	2	40
09:02:21	91.40	91.70	91.40	+2.60	3	38
09:02:20	91.50	91.70	91.50	+2.70	1	35
09:02:13	91.70	91.80	91.70	+2.90	1	34
09:02:13	91.40	91.70	91.70	+2.90	4	33
09:02:08	91.60	91.70	91.60	+2.80	1	29
09:02:07	91.50	91.80	91.50	+2.70	1	28
09:01:53	91.40	91.80	91.80	+3.00	1	27
09:01:48	91.40	91.70	91.80	+3.00	1	26
09:01:48	91.40	91.70	91.70	+2.90	1	25
09:01:41	91.40	91.70	91.40	+2.60	1	24
09:01:40	91.40	91.50	91.50	+2.70	1	23
09:01:37	91.00	91.40	91.40	+2.60	1	22
09:01:37	91.00	91.30	91.30	+2.50	1	21
09:01:25	90.90	91.40	91.40	+2.60	1	20
09:01:18	90.90	91.50	91.50	+2.70	1	19
09:01:14	90.90	91.20	91.20	+2.40	1	18
09:01:13	90.70	91.40	91.40	+2.60	1	17
09:01:02	90.70	91.30	91.30	+2.50	1	16
09:00:58	90.50	91.20	91.30	+2.50	1	15
09:00:58	90.50	91.20	91.20	+2.40	1	14
09:00:56	90.50	91.10	91.10	+2.30	1	13
09:00:56	90.50	91.10	91.10	+2.30	1	12
09:00:40	90.30	91.10	91.10	+2.30	1	11
09:00:16	--	--	89.60	+0.80	10	10

　

其他人也逛...

PChome 購物儲值3, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Office 2024 家用版盒裝

SAMSUNG Galaxy A55 5G (8G/256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞豬肉滿福堡即享券

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

DJI OSMO POCKET 3 全能套裝

【Hermes 愛馬仕】大地淡香水100ml

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

聯發科發表天璣8400 紅米明年1...

商總提案建議董監選舉排除適用...

我的自選股

即時重大訊息

‧南電：明年業績成長兩位數載板...
‧台股大漲新台幣震盪微升0.3分...
‧推金融簡訊短碼防詐董瑞斌：銀...

加密貨幣

比特幣BTC	93542.91	-3,675.41	-3.78%
以太幣ETH	3346.10	9.10	0.27%
瑞波幣XRP	2.19	-0.05	-2.14%
比特幣現金BCH	448.37	-7.68	-1.68%
萊特幣LTC	103.36	1.90	1.88%
卡達幣ADA	0.893730	-0.01	-1.21%
波場幣TRX	0.250461	0.01	2.32%
恆星幣XLM	0.358768	0.00	0.69%

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。