最新台灣金估明年淨利成長14% 輸銀預期年增3成熱門車輛公會與六大車廠呼籲以調降貨物稅取代降關稅

更新報價

友威科 (3580) 其他電子業上櫃

89.30 ▲+1.80 +2.06% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.80	1,956	89.00	3	89.30	3	88.90	89.60	85.60	87.50

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	89.00	89.30	89.30	+1.80	15	1956
13:30:00	89.00	89.30	89.30	+1.80	134	1941
13:24:53	88.80	88.90	88.80	+1.30	2	1807
13:24:47	88.80	88.90	88.90	+1.40	1	1805
13:24:40	88.80	88.90	88.90	+1.40	1	1804
13:24:23	88.80	89.00	88.80	+1.30	1	1803
13:24:22	88.80	89.00	89.00	+1.50	2	1802
13:24:19	88.90	89.00	88.80	+1.30	2	1800
13:24:19	88.90	89.00	88.90	+1.40	1	1798
13:24:03	88.90	89.00	88.90	+1.40	1	1797
13:24:02	88.80	89.00	89.00	+1.50	4	1796
13:24:02	88.80	89.00	89.00	+1.50	2	1792
13:24:02	88.80	88.90	88.90	+1.40	1	1790
13:23:53	88.80	88.90	88.90	+1.40	1	1789
13:23:44	88.80	88.90	88.90	+1.40	2	1788
13:23:42	88.80	88.90	88.80	+1.30	1	1786
13:23:36	88.80	88.90	88.90	+1.40	2	1785
13:23:05	88.90	89.00	88.90	+1.40	1	1783
13:23:04	88.90	89.00	88.90	+1.40	1	1782
13:22:55	88.90	89.00	88.90	+1.40	1	1781
13:22:50	88.90	89.00	88.90	+1.40	1	1780
13:22:47	88.90	89.00	88.90	+1.40	1	1779
13:22:38	88.90	89.00	88.90	+1.40	1	1778
13:22:31	88.90	89.00	88.90	+1.40	1	1777
13:22:26	88.90	89.00	88.90	+1.40	1	1776
13:22:24	88.80	89.00	88.80	+1.30	1	1775
13:22:22	88.80	88.90	88.90	+1.40	1	1774
13:22:22	88.80	88.90	88.90	+1.40	1	1773
13:21:43	88.80	88.90	88.90	+1.40	1	1772
13:21:24	88.80	88.90	88.90	+1.40	1	1771
13:21:12	88.80	89.00	88.80	+1.30	2	1770
13:21:10	88.90	89.00	88.90	+1.40	1	1768
13:20:49	88.90	89.00	88.90	+1.40	3	1767
13:20:35	88.90	89.00	88.90	+1.40	1	1764
13:20:31	88.90	89.00	89.00	+1.50	1	1763
13:20:10	89.00	89.10	89.00	+1.50	1	1762
13:20:07	88.90	89.00	89.00	+1.50	1	1761
13:20:00	88.90	89.00	88.90	+1.40	1	1760
13:19:44	88.90	89.00	88.90	+1.40	1	1759
13:19:40	88.90	89.00	88.90	+1.40	1	1758
13:19:33	88.90	89.10	88.90	+1.40	5	1757
13:19:32	88.90	89.00	89.00	+1.50	1	1752
13:19:31	88.90	89.00	89.00	+1.50	1	1751
13:19:14	89.00	89.10	89.00	+1.50	2	1750
13:19:01	88.90	89.00	89.00	+1.50	1	1748
13:18:54	88.90	89.00	89.00	+1.50	1	1747
13:18:50	88.90	89.00	89.00	+1.50	1	1746
13:18:48	88.90	89.00	88.90	+1.40	1	1745
13:18:42	88.90	89.00	88.90	+1.40	1	1744
13:18:42	88.90	89.00	89.00	+1.50	2	1743
13:18:17	88.90	89.00	89.00	+1.50	1	1741
13:18:16	88.90	89.00	88.90	+1.40	3	1740
13:18:03	88.90	89.00	89.00	+1.50	1	1737
13:17:59	88.90	89.00	89.00	+1.50	1	1736
13:17:53	88.90	89.00	89.00	+1.50	1	1735
13:17:50	88.90	89.00	89.00	+1.50	2	1734
13:17:45	88.90	89.00	89.00	+1.50	1	1732
13:17:30	88.90	89.00	89.00	+1.50	1	1731
13:17:16	89.00	89.10	89.00	+1.50	1	1730
13:17:16	89.00	89.10	89.00	+1.50	1	1729
13:17:12	89.00	89.10	89.00	+1.50	1	1728
13:17:01	89.00	89.20	89.00	+1.50	5	1727
13:16:53	89.00	89.20	89.00	+1.50	1	1722
13:16:44	89.20	89.30	89.00	+1.50	1	1721
13:16:44	89.20	89.30	89.20	+1.70	1	1720
13:16:37	89.10	89.30	89.10	+1.60	1	1719
13:16:35	89.20	89.30	89.20	+1.70	1	1718
13:16:32	89.20	89.30	89.20	+1.70	4	1717
13:16:16	89.20	89.30	89.20	+1.70	1	1713
13:16:07	89.20	89.30	89.20	+1.70	1	1712
13:15:55	89.20	89.30	89.20	+1.70	3	1711
13:15:41	89.20	89.30	89.30	+1.80	1	1708
13:15:39	89.00	89.20	89.20	+1.70	2	1707
13:15:27	89.00	89.20	89.20	+1.70	1	1705
13:15:11	89.00	89.20	89.20	+1.70	1	1704
13:15:10	89.10	89.20	89.10	+1.60	1	1703
13:15:08	89.10	89.20	89.10	+1.60	1	1702
13:15:07	89.10	89.20	89.20	+1.70	1	1701
13:15:02	88.90	89.10	89.10	+1.60	2	1700
13:15:02	88.90	89.00	89.00	+1.50	8	1698
13:15:02	88.90	89.00	89.00	+1.50	1	1690
13:15:02	88.90	89.00	89.00	+1.50	8	1689
13:15:02	88.90	89.00	89.00	+1.50	8	1681
13:15:01	88.90	89.00	89.00	+1.50	1	1673
13:15:00	88.90	89.00	88.90	+1.40	3	1672
13:14:59	88.90	89.00	88.90	+1.40	1	1669
13:14:46	88.90	89.00	89.00	+1.50	1	1668
13:14:40	88.90	89.00	88.90	+1.40	1	1667
13:14:32	88.90	89.00	89.00	+1.50	1	1666
13:14:27	88.90	89.00	89.00	+1.50	1	1665
13:14:22	88.90	89.00	89.00	+1.50	1	1664
13:14:17	89.00	89.10	89.00	+1.50	3	1663
13:14:12	89.00	89.10	89.00	+1.50	3	1660
13:14:12	89.00	89.10	89.00	+1.50	1	1657
13:14:10	89.00	89.10	89.00	+1.50	7	1656
13:13:57	89.10	89.20	89.10	+1.60	1	1649
13:13:57	89.10	89.20	89.10	+1.60	1	1648
13:13:54	89.10	89.20	89.10	+1.60	2	1647
13:13:51	89.10	89.20	89.10	+1.60	1	1645
13:13:51	89.10	89.20	89.10	+1.60	1	1644
13:13:50	89.10	89.20	89.10	+1.60	1	1643
13:13:37	89.10	89.20	89.10	+1.60	1	1642
13:13:30	89.10	89.20	89.20	+1.70	1	1641
13:13:25	89.10	89.20	89.10	+1.60	1	1640
13:13:08	89.10	89.20	89.20	+1.70	1	1639
13:13:02	89.20	89.30	89.20	+1.70	1	1638
13:12:52	89.20	89.30	89.20	+1.70	1	1637
13:12:47	89.20	89.30	89.20	+1.70	2	1636
13:12:35	89.20	89.30	89.20	+1.70	1	1634
13:12:27	89.20	89.30	89.20	+1.70	1	1633
13:12:11	89.20	89.30	89.20	+1.70	1	1632
13:12:11	89.20	89.30	89.30	+1.80	2	1631
13:12:02	89.20	89.30	89.20	+1.70	1	1629
13:11:47	89.20	89.30	89.20	+1.70	3	1628
13:11:45	89.20	89.30	89.30	+1.80	1	1625
13:11:44	89.20	89.30	89.30	+1.80	1	1624
13:11:30	89.20	89.30	89.30	+1.80	1	1623
13:11:28	89.20	89.30	89.20	+1.70	1	1622
13:11:26	89.20	89.30	89.20	+1.70	1	1621
13:11:25	89.20	89.30	89.20	+1.70	4	1620
13:11:22	89.20	89.30	89.30	+1.80	1	1616
13:11:17	89.20	89.30	89.30	+1.80	3	1615
13:11:08	89.30	89.40	89.30	+1.80	1	1612
13:10:59	89.30	89.40	89.30	+1.80	1	1611
13:10:53	89.30	89.40	89.30	+1.80	1	1610
13:10:50	89.30	89.40	89.30	+1.80	1	1609
13:10:42	89.30	89.40	89.30	+1.80	3	1608
13:10:34	89.30	89.40	89.40	+1.90	1	1605
13:10:30	89.30	89.40	89.40	+1.90	1	1604
13:10:27	89.30	89.40	89.30	+1.80	2	1603
13:10:24	89.30	89.40	89.30	+1.80	1	1601
13:10:18	89.30	89.40	89.40	+1.90	1	1600
13:10:08	89.30	89.40	89.30	+1.80	1	1599
13:10:08	89.30	89.40	89.30	+1.80	1	1598
13:10:05	89.30	89.40	89.40	+1.90	2	1597
13:09:58	89.20	89.40	89.40	+1.90	1	1595
13:09:55	89.30	89.40	89.30	+1.80	1	1594
13:09:50	89.30	89.50	89.50	+2.00	1	1593
13:09:49	89.40	89.50	89.40	+1.90	1	1592
13:09:36	89.30	89.50	89.50	+2.00	1	1591
13:09:35	89.40	89.50	89.40	+1.90	1	1590
13:09:32	89.30	89.50	89.50	+2.00	1	1589
13:09:27	89.40	89.50	89.40	+1.90	2	1588
13:09:22	89.20	89.50	89.50	+2.00	1	1586
13:09:18	89.20	89.40	89.40	+1.90	1	1585
13:09:04	89.20	89.40	89.40	+1.90	1	1584
13:09:02	89.30	89.50	89.30	+1.80	1	1583
13:09:01	89.20	89.40	89.40	+1.90	1	1582
13:09:00	89.20	89.40	89.40	+1.90	2	1581
13:08:58	89.10	89.40	89.40	+1.90	1	1579
13:08:58	89.10	89.40	89.40	+1.90	1	1578
13:08:53	89.10	89.50	89.50	+2.00	1	1577
13:08:52	89.50	89.60	89.40	+1.90	4	1576
13:08:52	89.50	89.60	89.50	+2.00	1	1572
13:08:49	89.50	89.60	89.60	+2.10	4	1571
13:08:45	89.40	89.50	89.50	+2.00	1	1567
13:08:45	89.40	89.50	89.40	+1.90	1	1566
13:08:41	89.40	89.50	89.50	+2.00	1	1565
13:08:40	89.40	89.50	89.50	+2.00	1	1564
13:08:39	89.40	89.50	89.40	+1.90	3	1563
13:08:39	89.40	89.60	89.60	+2.10	2	1560
13:08:38	89.40	89.50	89.50	+2.00	1	1558
13:08:32	89.40	89.50	89.50	+2.00	1	1557
13:08:31	89.40	89.50	89.60	+2.10	1	1556
13:08:31	89.40	89.50	89.50	+2.00	1	1555
13:08:28	89.60	89.70	89.60	+2.10	1	1554
13:08:27	89.40	89.60	89.60	+2.10	1	1553
13:08:26	89.40	89.60	89.60	+2.10	1	1552
13:08:25	89.60	89.70	89.60	+2.10	1	1551
13:08:25	89.40	89.60	89.60	+2.10	1	1550
13:08:23	89.60	89.70	89.60	+2.10	1	1549
13:08:23	89.40	89.60	89.60	+2.10	2	1548
13:08:20	89.40	89.60	89.60	+2.10	1	1546
13:08:20	89.40	89.60	89.60	+2.10	1	1545
13:08:19	89.30	89.40	89.60	+2.10	3	1544
13:08:19	89.30	89.40	89.50	+2.00	6	1541
13:08:19	89.30	89.40	89.40	+1.90	1	1535
13:08:17	89.30	89.40	89.40	+1.90	1	1534
13:08:16	89.30	89.40	89.40	+1.90	1	1533
13:08:16	89.30	89.40	89.40	+1.90	1	1532
13:08:13	89.20	89.40	89.40	+1.90	5	1531
13:08:11	89.20	89.30	89.30	+1.80	1	1526
13:08:11	89.10	89.30	89.30	+1.80	5	1525
13:08:10	89.10	89.30	89.10	+1.60	2	1520
13:08:08	89.00	89.10	89.20	+1.70	3	1518
13:08:08	89.00	89.10	89.10	+1.60	3	1515
13:08:05	88.90	89.00	89.00	+1.50	1	1512
13:08:01	88.90	89.00	89.00	+1.50	1	1511
13:07:58	88.80	88.90	89.10	+1.60	1	1510
13:07:58	88.80	88.90	89.00	+1.50	2	1509
13:07:58	88.80	88.90	88.90	+1.40	2	1507
13:07:58	88.80	88.90	88.90	+1.40	1	1505
13:07:52	88.80	89.00	89.00	+1.50	3	1504
13:07:51	88.90	89.00	88.90	+1.40	4	1501
13:07:43	88.90	89.00	88.90	+1.40	5	1497
13:07:09	88.80	88.90	88.90	+1.40	1	1492
13:07:05	88.90	89.00	88.90	+1.40	1	1491
13:06:52	88.80	88.90	88.90	+1.40	1	1490
13:06:46	88.90	89.00	88.90	+1.40	2	1489
13:06:33	88.90	89.00	89.00	+1.50	1	1487
13:06:28	88.90	89.00	88.90	+1.40	1	1486
13:06:22	88.90	89.00	89.00	+1.50	1	1485
13:06:10	88.90	89.10	88.90	+1.40	1	1484
13:05:58	88.90	89.00	89.00	+1.50	1	1483
13:05:57	89.00	89.20	89.00	+1.50	9	1482
13:05:54	89.00	89.10	89.10	+1.60	1	1473
13:05:51	89.00	89.10	89.00	+1.50	1	1472
13:05:44	89.10	89.20	89.10	+1.60	1	1471
13:05:44	89.10	89.20	89.10	+1.60	7	1470
13:05:35	89.10	89.20	89.10	+1.60	1	1463
13:05:35	89.20	89.40	89.20	+1.70	4	1462
13:05:33	89.30	89.40	89.30	+1.80	3	1458
13:05:22	89.20	89.40	89.20	+1.70	1	1455
13:05:20	89.20	89.40	89.40	+1.90	1	1454
13:05:14	89.20	89.50	89.10	+1.60	2	1453
13:05:14	89.20	89.50	89.20	+1.70	1	1451
13:05:14	89.20	89.50	89.50	+2.00	1	1450
13:05:14	89.10	89.30	89.50	+2.00	4	1449
13:05:14	89.10	89.30	89.40	+1.90	1	1445
13:05:14	89.10	89.30	89.30	+1.80	1	1444
13:05:13	89.10	89.20	89.30	+1.80	1	1443
13:05:13	89.10	89.20	89.20	+1.70	3	1442
13:05:13	89.10	89.20	89.20	+1.70	2	1439
13:05:07	88.90	89.00	89.00	+1.50	7	1437
13:05:07	88.90	89.00	89.00	+1.50	2	1430
13:05:07	88.90	89.00	89.00	+1.50	10	1428
13:05:07	88.90	89.00	89.00	+1.50	1	1418
13:05:04	88.90	89.00	89.00	+1.50	1	1417
13:04:59	88.80	88.90	88.90	+1.40	5	1416
13:04:59	88.80	88.90	88.90	+1.40	8	1411
13:04:44	88.70	88.80	88.80	+1.30	1	1403
13:04:44	88.70	88.80	88.80	+1.30	1	1402
13:04:44	88.70	88.80	88.80	+1.30	1	1401
13:04:44	88.70	88.80	88.70	+1.20	1	1400
13:04:40	88.70	88.80	88.80	+1.30	1	1399
13:04:36	88.70	88.80	88.60	+1.10	3	1398
13:04:36	88.70	88.80	88.70	+1.20	2	1395
13:04:35	88.70	88.80	88.70	+1.20	1	1393
13:04:31	88.60	88.70	88.70	+1.20	3	1392
13:04:31	88.60	88.70	88.70	+1.20	1	1389
13:04:31	88.60	88.70	88.70	+1.20	1	1388
13:04:28	88.50	88.60	88.60	+1.10	1	1387
13:04:23	88.50	88.60	88.60	+1.10	1	1386
13:04:23	88.60	88.70	88.60	+1.10	2	1385
13:04:21	88.60	88.70	88.70	+1.20	2	1383
13:04:19	88.60	88.70	88.60	+1.10	3	1381
13:04:18	88.60	88.70	88.60	+1.10	1	1378
13:04:18	88.60	88.70	88.70	+1.20	1	1377
13:04:15	88.60	88.70	88.70	+1.20	1	1376
13:04:13	88.70	88.80	88.70	+1.20	2	1375
13:04:01	88.50	88.70	88.70	+1.20	1	1373
13:04:00	88.50	88.60	88.60	+1.10	1	1372
13:03:55	88.50	88.70	88.70	+1.20	1	1371
13:03:55	88.60	88.70	88.60	+1.10	1	1370
13:03:53	88.60	88.70	88.60	+1.10	4	1369
13:03:50	88.60	88.70	88.70	+1.20	1	1365
13:03:49	88.60	88.70	88.70	+1.20	2	1364
13:03:49	88.60	88.70	88.70	+1.20	1	1362
13:03:44	88.60	88.70	88.70	+1.20	1	1361
13:03:41	88.60	88.70	88.70	+1.20	1	1360
13:03:37	88.50	88.60	88.60	+1.10	3	1359
13:03:28	88.40	88.60	88.70	+1.20	1	1356
13:03:28	88.40	88.60	88.60	+1.10	4	1355
13:03:23	88.40	88.50	88.50	+1.00	3	1351
13:03:23	88.40	88.50	88.50	+1.00	1	1348
13:03:18	88.40	88.50	88.50	+1.00	1	1347
13:03:18	88.50	88.60	88.50	+1.00	4	1346
13:03:17	88.50	88.60	88.50	+1.00	1	1342
13:03:06	88.60	88.70	88.60	+1.10	1	1341
13:03:02	88.60	88.70	88.60	+1.10	1	1340
13:03:02	88.60	88.70	88.70	+1.20	1	1339
13:03:02	88.60	88.70	88.70	+1.20	1	1338
13:02:56	88.60	88.70	88.60	+1.10	1	1337
13:02:55	88.40	88.50	88.50	+1.00	1	1336
13:02:55	88.40	88.50	88.50	+1.00	1	1335
13:02:55	88.60	88.70	88.60	+1.10	1	1334
13:02:55	88.60	88.70	88.70	+1.20	1	1333
13:02:54	88.60	88.70	88.60	+1.10	1	1332
13:02:49	88.50	88.60	88.60	+1.10	3	1331
13:02:47	88.50	88.60	88.50	+1.00	1	1328
13:02:46	88.40	88.50	88.50	+1.00	3	1327
13:02:34	88.30	88.40	88.40	+0.90	3	1324
13:02:34	88.20	88.40	88.40	+0.90	4	1321
13:02:27	88.20	88.40	88.40	+0.90	1	1317
13:02:25	88.20	88.40	88.20	+0.70	1	1316
13:02:16	88.20	88.30	88.40	+0.90	3	1315
13:02:16	88.20	88.30	88.30	+0.80	3	1312
13:02:13	88.10	88.20	88.20	+0.70	1	1309
13:02:13	88.20	88.30	88.20	+0.70	1	1308
13:02:04	88.20	88.40	88.20	+0.70	1	1307
13:02:02	88.30	88.40	88.30	+0.80	1	1306
13:01:59	88.40	88.50	88.40	+0.90	2	1305
13:01:58	88.40	88.50	88.40	+0.90	1	1303
13:01:53	88.50	88.60	88.50	+1.00	4	1302
13:01:51	88.50	88.60	88.50	+1.00	1	1298
13:01:49	88.50	88.60	88.50	+1.00	1	1297
13:01:38	88.40	88.60	88.60	+1.10	1	1296
13:01:37	88.40	88.60	88.60	+1.10	1	1295
13:01:35	88.60	88.70	88.60	+1.10	8	1294
13:01:34	88.60	88.70	88.60	+1.10	1	1286
13:01:26	88.60	88.70	88.60	+1.10	1	1285
13:01:14	88.40	88.60	88.60	+1.10	1	1284
13:01:12	88.60	88.70	88.60	+1.10	2	1283
13:01:12	88.40	88.50	88.60	+1.10	2	1281
13:01:12	88.40	88.50	88.50	+1.00	1	1279
13:01:12	88.50	88.60	88.50	+1.00	2	1278
13:01:12	88.50	88.60	88.50	+1.00	3	1276
13:01:01	88.40	88.50	88.50	+1.00	5	1273
13:00:54	88.60	88.70	88.60	+1.10	1	1268
13:00:54	88.60	88.70	88.60	+1.10	1	1267
13:00:54	88.60	88.70	88.60	+1.10	1	1266
13:00:54	88.40	88.60	88.60	+1.10	1	1265
13:00:53	88.50	88.70	88.50	+1.00	2	1264
13:00:50	88.50	88.60	88.60	+1.10	1	1262
13:00:46	88.50	88.60	88.70	+1.20	1	1261
13:00:46	88.50	88.60	88.60	+1.10	2	1260
13:00:46	88.60	88.70	88.60	+1.10	1	1258
13:00:40	88.50	88.60	88.60	+1.10	1	1257
13:00:37	88.60	88.80	88.50	+1.00	1	1256
13:00:37	88.60	88.80	88.60	+1.10	2	1255
13:00:35	88.60	88.80	88.60	+1.10	1	1253
13:00:34	88.60	88.80	88.60	+1.10	1	1252
13:00:33	88.60	88.80	88.80	+1.30	2	1251
13:00:33	88.50	88.70	88.70	+1.20	2	1249
13:00:27	88.30	88.40	88.40	+0.90	1	1247
13:00:26	88.20	88.50	88.50	+1.00	3	1246
13:00:26	88.20	88.50	88.50	+1.00	10	1243
13:00:25	88.20	88.50	88.50	+1.00	1	1233
13:00:20	88.10	88.30	88.30	+0.80	1	1232
13:00:19	87.70	88.30	88.30	+0.80	1	1231
13:00:16	87.70	88.20	88.20	+0.70	1	1230
13:00:08	87.70	88.10	88.10	+0.60	8	1229
13:00:08	87.70	88.00	88.00	+0.50	28	1221
13:00:07	87.70	87.90	87.90	+0.40	7	1193
13:00:07	87.70	87.80	87.80	+0.30	5	1186
13:00:07	87.60	87.70	87.70	+0.20	9	1181
13:00:07	87.60	87.70	87.70	+0.20	1	1172
12:59:58	87.60	87.70	87.70	+0.20	1	1171
12:59:35	87.60	87.70	87.60	+0.10	1	1170
12:59:22	87.60	87.80	87.60	+0.10	1	1169
12:59:15	87.60	87.70	87.70	+0.20	1	1168
12:59:00	87.60	87.70	87.70	+0.20	1	1167
12:58:51	87.70	87.80	87.70	+0.20	1	1166
12:58:42	87.50	87.80	87.80	+0.30	1	1165
12:58:42	87.70	87.80	87.70	+0.20	1	1164
12:58:28	87.80	87.90	87.80	+0.30	1	1163
12:58:28	87.80	87.90	87.90	+0.40	2	1162
12:58:18	87.70	87.80	87.80	+0.30	1	1160
12:58:11	87.80	87.90	87.80	+0.30	1	1159
12:57:48	87.70	88.00	88.00	+0.50	1	1158
12:57:47	87.70	87.80	87.90	+0.40	1	1157
12:57:47	87.70	87.80	87.80	+0.30	1	1156
12:57:46	87.80	87.90	87.80	+0.30	1	1155
12:57:44	87.80	87.90	87.80	+0.30	1	1154
12:57:38	87.90	88.00	87.90	+0.40	1	1153
12:57:38	87.90	88.00	87.90	+0.40	5	1152
12:57:35	87.90	88.00	87.90	+0.40	1	1147
12:57:31	87.90	88.00	87.90	+0.40	1	1146
12:57:31	87.90	88.00	87.90	+0.40	1	1145
12:57:29	87.90	88.00	87.90	+0.40	1	1144
12:57:29	87.90	88.00	87.90	+0.40	1	1143
12:57:25	87.90	88.00	88.00	+0.50	1	1142
12:57:25	87.90	88.00	88.00	+0.50	1	1141
12:57:23	87.90	88.00	87.90	+0.40	1	1140
12:57:21	87.80	87.90	87.90	+0.40	1	1139
12:57:21	87.80	87.90	87.80	+0.30	1	1138
12:57:18	87.80	87.90	87.90	+0.40	1	1137
12:57:17	87.80	87.90	87.90	+0.40	1	1136
12:57:17	87.80	87.90	87.90	+0.40	1	1135
12:57:16	87.90	88.00	87.90	+0.40	2	1134
12:57:14	87.80	87.90	87.90	+0.40	1	1132
12:57:13	87.80	87.90	87.90	+0.40	1	1131
12:57:12	87.80	87.90	87.90	+0.40	1	1130
12:57:10	87.80	87.90	87.90	+0.40	1	1129
12:57:10	87.90	88.00	87.90	+0.40	2	1128
12:57:09	87.80	88.00	88.00	+0.50	3	1126
12:57:04	87.70	88.00	88.00	+0.50	1	1123
12:57:03	87.70	87.80	87.80	+0.30	3	1122
12:57:03	87.70	87.80	87.80	+0.30	2	1119
12:57:02	87.50	87.80	88.00	+0.50	6	1117
12:57:02	87.50	87.80	87.90	+0.40	9	1111
12:57:02	87.50	87.80	87.80	+0.30	1	1102
12:57:02	87.50	87.80	87.80	+0.30	1	1101
12:56:58	87.50	87.80	87.80	+0.30	2	1100
12:56:58	87.50	87.80	87.80	+0.30	1	1098
12:56:50	87.50	87.60	87.70	+0.20	7	1097
12:56:50	87.50	87.60	87.60	+0.10	1	1090
12:56:41	87.40	87.50	87.50	0	3	1089
12:56:41	87.40	87.50	87.50	0	1	1086
12:56:41	87.40	87.50	87.50	0	3	1085
12:56:41	87.40	87.50	87.50	0	1	1082
12:56:40	87.40	87.50	87.50	0	1	1081
12:56:37	87.40	87.50	87.50	0	1	1080
12:56:29	87.40	87.50	87.50	0	1	1079
12:56:28	87.40	87.50	87.40	-0.10	1	1078
12:56:25	87.40	87.50	87.50	0	1	1077
12:56:20	87.40	87.50	87.50	0	1	1076
12:56:10	87.40	87.50	87.50	0	1	1075
12:56:04	87.20	87.40	87.40	-0.10	1	1074
12:56:03	87.20	87.30	87.30	-0.20	1	1073
12:56:02	87.20	87.40	87.40	-0.10	1	1072
12:56:01	87.20	87.40	87.40	-0.10	1	1071
12:56:00	87.20	87.40	87.40	-0.10	1	1070
12:55:56	87.20	87.30	87.30	-0.20	2	1069
12:55:53	87.10	87.20	87.20	-0.30	1	1067
12:55:53	87.10	87.20	87.20	-0.30	1	1066
12:55:51	87.10	87.20	87.10	-0.40	1	1065
12:55:48	87.10	87.20	87.10	-0.40	1	1064
12:55:37	86.80	87.10	87.10	-0.40	1	1063
12:55:27	86.80	87.00	87.00	-0.50	1	1062
12:55:14	87.00	87.10	87.00	-0.50	1	1061
12:55:14	87.00	87.10	87.10	-0.40	1	1060
12:55:09	86.80	87.00	87.00	-0.50	2	1059
12:55:09	86.80	87.00	87.00	-0.50	2	1057
12:55:06	86.80	87.00	87.00	-0.50	1	1055
12:54:55	86.80	87.00	87.00	-0.50	4	1054
12:54:55	86.80	87.00	87.00	-0.50	1	1050
12:54:55	86.80	87.00	87.00	-0.50	1	1049
12:54:55	86.80	87.00	87.00	-0.50	8	1048
12:54:55	86.70	86.90	86.90	-0.60	6	1040
12:54:50	86.70	86.80	86.80	-0.70	1	1034
12:54:50	86.70	86.80	86.80	-0.70	5	1033
12:53:55	86.60	86.70	86.70	-0.80	4	1028
12:53:44	86.60	86.70	86.70	-0.80	4	1024
12:53:37	86.50	86.70	86.70	-0.80	5	1020
12:53:33	86.50	86.60	86.60	-0.90	1	1015
12:51:35	86.50	86.60	86.60	-0.90	1	1014
12:50:59	86.40	86.50	86.50	-1.00	1	1013
12:48:11	86.50	86.60	86.50	-1.00	1	1012
12:47:25	86.40	86.50	86.50	-1.00	1	1011
12:47:25	86.40	86.50	86.50	-1.00	1	1010
12:44:14	86.40	86.50	86.50	-1.00	2	1009
12:44:14	86.50	86.60	86.50	-1.00	1	1007
12:43:42	86.60	86.70	86.60	-0.90	2	1006
12:43:29	86.60	86.70	86.70	-0.80	1	1004
12:42:28	86.70	86.80	86.70	-0.80	1	1003
12:41:57	86.70	86.80	86.70	-0.80	1	1002
12:41:44	86.60	86.70	86.70	-0.80	2	1001
12:40:57	86.50	86.60	86.60	-0.90	1	999
12:40:02	86.50	86.60	86.60	-0.90	1	998
12:39:26	86.50	86.60	86.60	-0.90	1	997
12:38:43	86.40	86.60	86.60	-0.90	2	996
12:38:43	86.40	86.60	86.60	-0.90	3	994
12:38:26	86.50	86.60	86.50	-1.00	1	991
12:38:02	86.40	86.60	86.60	-0.90	1	990
12:37:44	86.60	86.70	86.60	-0.90	5	989
12:37:25	86.60	86.70	86.70	-0.80	1	984
12:37:05	86.50	86.70	86.70	-0.80	1	983
12:36:55	86.40	86.70	86.70	-0.80	1	982
12:36:20	86.40	86.60	86.60	-0.90	1	981
12:36:20	86.40	86.60	86.60	-0.90	3	980
12:36:11	86.40	86.60	86.60	-0.90	1	977
12:36:11	86.40	86.50	86.50	-1.00	3	976
12:36:11	86.40	86.50	86.50	-1.00	2	973
12:36:10	86.30	86.40	86.40	-1.10	5	971
12:35:50	86.30	86.40	86.40	-1.10	1	966
12:35:50	86.40	86.50	86.40	-1.10	1	965
12:35:48	86.30	86.40	86.40	-1.10	2	964
12:35:48	86.30	86.40	86.40	-1.10	1	962
12:35:48	86.40	86.50	86.40	-1.10	2	961
12:35:29	86.40	86.50	86.40	-1.10	1	959
12:34:44	86.30	86.50	86.30	-1.20	1	958
12:34:38	86.30	86.50	86.50	-1.00	1	957
12:34:22	86.30	86.40	86.40	-1.10	1	956
12:34:20	86.40	86.50	86.40	-1.10	1	955
12:33:46	86.40	86.50	86.50	-1.00	1	954
12:33:21	86.20	86.40	86.40	-1.10	2	953
12:32:11	86.20	86.30	86.30	-1.20	1	951
12:27:36	86.20	86.30	86.30	-1.20	1	950
12:25:22	86.30	86.50	86.30	-1.20	1	949
12:24:46	86.30	86.40	86.30	-1.20	1	948
12:23:36	86.30	86.40	86.30	-1.20	1	947
12:23:06	86.30	86.40	86.40	-1.10	1	946
12:20:39	86.40	86.60	86.40	-1.10	1	945
12:20:39	86.40	86.60	86.40	-1.10	1	944
12:20:26	86.40	86.60	86.40	-1.10	3	943
12:17:33	86.40	86.60	86.60	-0.90	1	940
12:17:29	86.30	86.40	86.40	-1.10	3	939
12:13:39	86.30	86.60	86.60	-0.90	1	936
12:13:05	86.30	86.50	86.50	-1.00	1	935
12:11:43	86.30	86.40	86.40	-1.10	1	934
12:11:35	86.30	86.40	86.40	-1.10	1	933
12:09:54	86.20	86.30	86.30	-1.20	1	932
12:09:24	86.20	86.30	86.30	-1.20	1	931
12:08:15	86.10	86.20	86.20	-1.30	1	930
12:08:00	86.20	86.30	86.20	-1.30	1	929
12:07:42	86.20	86.30	86.30	-1.20	2	928
12:04:57	86.20	86.30	86.30	-1.20	1	926
12:04:01	86.10	86.30	86.30	-1.20	1	925
12:03:21	86.00	86.30	86.30	-1.20	1	924
12:03:03	86.00	86.20	86.00	-1.50	2	923
12:02:43	86.10	86.30	86.00	-1.50	8	921
12:02:43	86.10	86.30	86.10	-1.40	2	913
12:02:33	86.10	86.20	86.20	-1.30	1	911
12:02:27	86.10	86.20	86.20	-1.30	1	910
12:01:41	86.00	86.10	86.10	-1.40	1	909
12:00:54	86.10	86.20	86.10	-1.40	1	908
12:00:54	86.10	86.20	86.10	-1.40	1	907
11:59:32	86.10	86.20	86.20	-1.30	1	906
11:59:13	86.10	86.20	86.10	-1.40	1	905
11:58:36	86.10	86.20	86.10	-1.40	2	904
11:55:34	86.20	86.30	86.20	-1.30	1	902
11:55:23	86.20	86.30	86.20	-1.30	1	901
11:55:23	86.20	86.30	86.20	-1.30	1	900
11:54:47	86.20	86.30	86.20	-1.30	1	899
11:54:47	86.20	86.30	86.20	-1.30	2	898
11:52:02	86.20	86.30	86.20	-1.30	1	896
11:51:13	86.20	86.30	86.20	-1.30	1	895
11:49:16	86.20	86.30	86.30	-1.20	1	894
11:46:44	86.20	86.30	86.30	-1.20	1	893
11:45:17	86.30	86.40	86.30	-1.20	1	892
11:39:46	86.20	86.30	86.30	-1.20	2	891
11:39:16	86.10	86.20	86.20	-1.30	1	889
11:38:49	86.10	86.20	86.20	-1.30	2	888
11:37:14	86.00	86.10	86.10	-1.40	1	886
11:36:35	86.00	86.10	86.10	-1.40	1	885
11:36:05	86.10	86.20	86.10	-1.40	1	884
11:28:33	86.00	86.10	86.10	-1.40	1	883
11:25:09	85.90	86.10	86.10	-1.40	1	882
11:23:54	86.20	86.30	86.20	-1.30	1	881
11:19:51	86.20	86.40	86.20	-1.30	1	880
11:18:42	86.20	86.30	86.30	-1.20	1	879
11:18:18	86.00	86.20	86.20	-1.30	6	878
11:17:29	85.90	86.00	86.00	-1.50	1	872
11:16:18	85.80	86.00	85.80	-1.70	1	871
11:16:03	85.80	86.00	85.80	-1.70	1	870
11:15:59	85.80	85.90	85.90	-1.60	1	869
11:15:54	85.90	86.00	85.90	-1.60	1	868
11:15:20	85.90	86.00	85.90	-1.60	1	867
11:14:56	85.80	85.90	85.90	-1.60	1	866
11:14:46	85.90	86.00	85.80	-1.70	1	865
11:14:46	85.90	86.00	85.90	-1.60	1	864
11:13:33	85.90	86.00	85.90	-1.60	1	863
11:13:31	85.80	85.90	85.90	-1.60	4	862
11:13:27	85.80	85.90	85.80	-1.70	1	858
11:13:27	85.80	85.90	85.90	-1.60	1	857
11:13:20	85.80	85.90	85.90	-1.60	1	856
11:12:20	85.60	85.90	85.90	-1.60	3	855
11:12:10	85.80	86.00	85.60	-1.90	1	852
11:12:10	85.80	86.00	85.70	-1.80	1	851
11:12:10	85.80	86.00	85.80	-1.70	4	850
11:12:09	85.80	86.00	85.80	-1.70	1	846
11:11:52	85.80	85.90	85.90	-1.60	2	845
11:11:39	85.90	86.00	85.90	-1.60	1	843
11:11:20	86.00	86.10	86.00	-1.50	2	842
11:11:01	86.10	86.20	86.00	-1.50	15	840
11:11:01	86.10	86.20	86.10	-1.40	10	825
11:10:48	86.20	86.30	86.20	-1.30	1	815
11:10:34	86.20	86.60	86.20	-1.30	3	814
11:10:19	86.20	86.40	86.20	-1.30	1	811
11:10:13	86.20	86.40	86.20	-1.30	3	810
11:09:37	86.20	86.40	86.20	-1.30	3	807
11:09:31	86.30	86.40	86.30	-1.20	3	804
11:09:21	86.40	86.70	86.40	-1.10	3	801
11:09:06	86.40	86.70	86.40	-1.10	1	798
11:08:45	86.40	86.70	86.40	-1.10	1	797
11:08:44	86.40	86.70	86.40	-1.10	1	796
11:08:09	86.40	86.70	86.40	-1.10	2	795
11:07:56	86.40	86.60	86.40	-1.10	1	793
11:07:48	86.50	86.60	86.50	-1.00	1	792
11:06:42	86.50	86.60	86.50	-1.00	1	791
11:06:42	86.50	86.60	86.50	-1.00	2	790
11:06:04	86.50	86.60	86.50	-1.00	1	788
11:05:52	86.50	86.60	86.50	-1.00	2	787
11:03:09	86.50	86.60	86.50	-1.00	1	785
11:02:32	86.50	86.60	86.50	-1.00	1	784
11:01:24	86.50	86.60	86.50	-1.00	8	783
11:01:02	86.60	86.70	86.60	-0.90	1	775
10:59:55	86.60	86.70	86.60	-0.90	1	774
10:58:03	86.60	86.70	86.60	-0.90	1	773
10:56:43	86.60	86.70	86.60	-0.90	2	772
10:54:53	86.60	86.80	86.50	-1.00	5	770
10:54:53	86.60	86.80	86.60	-0.90	5	765
10:53:55	86.60	86.70	86.70	-0.80	1	760
10:53:34	86.60	86.70	86.70	-0.80	1	759
10:51:16	86.70	86.80	86.70	-0.80	2	758
10:48:33	86.60	86.80	86.60	-0.90	1	756
10:46:12	86.80	86.90	86.80	-0.70	4	755
10:43:16	86.60	86.70	86.70	-0.80	1	751
10:42:22	86.50	86.70	86.50	-1.00	1	750
10:41:08	86.50	86.70	86.50	-1.00	1	749
10:37:08	86.50	86.70	86.50	-1.00	1	748
10:36:47	86.50	86.70	86.50	-1.00	5	747
10:35:13	86.60	86.70	86.50	-1.00	4	742
10:35:13	86.60	86.70	86.60	-0.90	1	738
10:34:19	86.50	86.70	86.50	-1.00	5	737
10:34:13	86.50	86.70	86.50	-1.00	5	732
10:33:54	86.60	86.70	86.60	-0.90	1	727
10:33:37	86.60	86.70	86.60	-0.90	1	726
10:32:05	86.50	86.60	86.60	-0.90	1	725
10:32:04	86.60	86.70	86.60	-0.90	1	724
10:32:04	86.60	86.70	86.60	-0.90	2	723
10:32:04	86.60	86.70	86.60	-0.90	10	721
10:26:37	86.60	86.80	86.60	-0.90	1	711
10:24:45	86.60	86.80	86.60	-0.90	1	710
10:23:11	86.60	86.70	86.60	-0.90	3	709
10:22:50	86.70	86.90	86.70	-0.80	5	706
10:22:36	86.80	87.00	86.80	-0.70	2	701
10:22:34	86.90	87.00	86.90	-0.60	1	699
10:18:35	86.90	87.00	87.00	-0.50	1	698
10:18:19	86.80	86.90	87.00	-0.50	2	697
10:18:19	86.80	86.90	86.90	-0.60	1	695
10:17:57	86.80	86.90	86.90	-0.60	1	694
10:16:47	86.80	86.90	86.90	-0.60	1	693
10:16:31	86.70	86.90	86.90	-0.60	1	692
10:15:36	86.70	86.90	86.70	-0.80	1	691
10:15:17	86.60	86.90	86.60	-0.90	1	690
10:15:12	86.60	86.90	86.60	-0.90	1	689
10:13:28	86.80	87.00	86.60	-0.90	1	688
10:13:28	86.80	87.00	86.80	-0.70	1	687
10:13:27	86.60	86.80	86.80	-0.70	1	686
10:13:22	86.60	86.80	86.60	-0.90	1	685
10:12:31	86.60	86.80	86.50	-1.00	1	684
10:12:31	86.60	86.80	86.60	-0.90	2	683
10:12:29	86.50	86.60	86.60	-0.90	5	681
10:12:27	86.50	86.60	86.50	-1.00	1	676
10:12:10	86.50	86.60	86.50	-1.00	1	675
10:12:01	86.50	86.60	86.60	-0.90	1	674
10:12:00	86.50	86.60	86.50	-1.00	1	673
10:11:57	86.50	86.60	86.50	-1.00	1	672
10:11:29	86.50	86.60	86.50	-1.00	1	671
10:11:16	86.50	86.60	86.60	-0.90	1	670
10:10:53	86.70	86.80	86.70	-0.80	4	669
10:10:50	86.70	86.80	86.70	-0.80	1	665
10:10:33	86.70	86.80	86.70	-0.80	1	664
10:10:13	86.70	86.80	86.70	-0.80	1	663
10:10:04	86.70	86.80	86.70	-0.80	2	662
10:09:48	86.80	87.00	86.80	-0.70	1	660
10:09:48	86.80	87.00	86.80	-0.70	1	659
10:09:27	86.90	87.00	86.90	-0.60	1	658
10:09:15	86.90	87.00	86.90	-0.60	2	657
10:09:13	86.90	87.00	86.90	-0.60	2	655
10:07:55	86.90	87.00	87.00	-0.50	1	653
10:07:44	87.00	87.10	87.00	-0.50	4	652
10:07:14	87.00	87.10	87.00	-0.50	1	648
10:07:01	87.00	87.10	87.00	-0.50	2	647
10:06:45	87.00	87.10	87.00	-0.50	1	645
10:06:13	87.10	87.20	87.10	-0.40	2	644
10:05:26	87.10	87.20	87.10	-0.40	1	642
10:04:55	87.10	87.20	87.10	-0.40	1	641
10:03:34	87.10	87.20	87.10	-0.40	2	640
10:03:33	87.10	87.20	87.10	-0.40	1	638
10:01:45	87.00	87.30	87.00	-0.50	1	637
10:01:30	87.00	87.10	87.10	-0.40	3	636
10:01:25	87.00	87.10	87.00	-0.50	2	633
10:01:22	87.00	87.10	87.00	-0.50	1	631
10:01:19	87.00	87.10	87.00	-0.50	1	630
10:01:03	87.00	87.10	87.00	-0.50	1	629
10:00:58	87.00	87.10	87.00	-0.50	1	628
10:00:01	87.00	87.10	87.10	-0.40	1	627
09:59:42	87.10	87.20	87.10	-0.40	3	626
09:59:33	87.10	87.20	87.10	-0.40	1	623
09:59:27	87.10	87.20	87.10	-0.40	1	622
09:59:27	87.10	87.20	87.10	-0.40	1	621
09:59:27	87.10	87.20	87.10	-0.40	10	620
09:59:26	87.10	87.20	87.10	-0.40	1	610
09:59:11	87.10	87.20	87.20	-0.30	1	609
09:58:42	87.20	87.30	87.20	-0.30	1	608
09:58:38	87.20	87.30	87.20	-0.30	5	607
09:58:35	87.20	87.30	87.20	-0.30	1	602
09:55:15	87.20	87.40	87.40	-0.10	1	601
09:51:54	87.10	87.40	87.40	-0.10	1	600
09:51:52	87.20	87.60	87.10	-0.40	1	599
09:51:52	87.20	87.60	87.20	-0.30	4	598
09:51:52	87.60	87.70	87.20	-0.30	4	594
09:51:52	87.60	87.70	87.30	-0.20	6	590
09:51:52	87.60	87.70	87.40	-0.10	3	584
09:51:52	87.60	87.70	87.50	0	5	581
09:51:52	87.60	87.70	87.60	+0.10	2	576
09:51:50	87.60	87.70	87.60	+0.10	1	574
09:50:48	87.50	87.60	87.70	+0.20	1	573
09:50:48	87.50	87.60	87.60	+0.10	3	572
09:50:48	87.50	87.60	87.60	+0.10	1	569
09:50:05	87.40	87.50	87.50	0	1	568
09:50:04	87.40	87.50	87.40	-0.10	1	567
09:49:37	87.40	87.50	87.50	0	2	566
09:48:48	87.40	87.50	87.50	0	1	564
09:48:41	87.40	87.50	87.50	0	5	563
09:47:20	87.30	87.40	87.40	-0.10	1	558
09:45:50	87.30	87.40	87.40	-0.10	1	557
09:45:33	87.30	87.40	87.40	-0.10	1	556
09:41:16	87.30	87.40	87.40	-0.10	1	555
09:39:20	87.30	87.40	87.40	-0.10	1	554
09:39:14	87.30	87.40	87.40	-0.10	1	553
09:38:06	87.40	87.50	87.50	0	1	552
09:37:37	87.30	87.40	87.40	-0.10	1	551
09:37:17	87.30	87.40	87.40	-0.10	1	550
09:37:10	87.30	87.40	87.30	-0.20	1	549
09:36:58	87.30	87.50	87.30	-0.20	1	548
09:36:52	87.20	87.30	87.30	-0.20	2	547
09:36:50	87.20	87.30	87.30	-0.20	1	545
09:36:34	87.20	87.30	87.30	-0.20	3	544
09:36:19	87.40	87.50	87.30	-0.20	4	541
09:36:19	87.40	87.50	87.40	-0.10	1	537
09:35:28	87.40	87.50	87.40	-0.10	2	536
09:35:24	87.40	87.50	87.40	-0.10	1	534
09:35:14	87.40	87.50	87.50	0	1	533
09:33:19	87.30	87.50	87.50	0	3	532
09:32:56	87.30	87.50	87.30	-0.20	1	529
09:32:55	87.30	87.50	87.30	-0.20	1	528
09:32:16	87.20	87.30	87.30	-0.20	1	527
09:32:03	87.30	87.50	87.30	-0.20	1	526
09:31:46	87.30	87.50	87.30	-0.20	1	525
09:31:22	87.50	87.60	87.50	0	1	524
09:31:22	87.30	87.50	87.50	0	2	523
09:31:06	87.20	87.40	87.40	-0.10	1	521
09:31:01	87.20	87.30	87.30	-0.20	1	520
09:30:45	87.30	87.40	87.30	-0.20	3	519
09:30:44	87.30	87.40	87.30	-0.20	1	516
09:30:31	87.30	87.40	87.30	-0.20	1	515
09:30:31	87.30	87.40	87.30	-0.20	1	514
09:29:27	87.30	87.50	87.50	0	3	513
09:28:02	87.30	87.50	87.50	0	3	510
09:28:00	87.30	87.50	87.30	-0.20	1	507
09:27:43	87.30	87.50	87.30	-0.20	1	506
09:27:43	87.30	87.50	87.50	0	1	505
09:27:30	87.30	87.40	87.40	-0.10	1	504
09:26:52	87.40	87.50	87.40	-0.10	5	503
09:26:00	87.50	87.60	87.50	0	1	498
09:26:00	87.50	87.60	87.50	0	1	497
09:26:00	87.50	87.60	87.50	0	1	496
09:26:00	87.50	87.60	87.50	0	9	495
09:25:47	87.60	87.70	87.60	+0.10	2	486
09:25:47	87.60	87.70	87.60	+0.10	1	484
09:25:47	87.60	87.70	87.60	+0.10	1	483
09:25:37	87.50	87.60	87.60	+0.10	1	482
09:25:37	87.60	87.70	87.60	+0.10	4	481
09:24:25	87.60	87.70	87.60	+0.10	1	477
09:24:01	87.40	87.50	87.50	0	1	476
09:24:01	87.40	87.50	87.50	0	1	475
09:23:59	87.40	87.50	87.50	0	1	474
09:23:00	87.30	87.40	87.40	-0.10	8	473
09:22:34	87.30	87.40	87.30	-0.20	1	465
09:21:57	87.30	87.40	87.30	-0.20	1	464
09:21:27	87.30	87.40	87.30	-0.20	1	463
09:21:09	87.20	87.40	87.20	-0.30	1	462
09:20:57	87.20	87.40	87.20	-0.30	2	461
09:20:09	87.50	87.60	87.20	-0.30	4	459
09:20:09	87.50	87.60	87.30	-0.20	3	455
09:20:09	87.50	87.60	87.40	-0.10	4	452
09:20:09	87.50	87.60	87.50	0	1	448
09:20:00	87.50	87.60	87.50	0	1	447
09:19:04	87.40	87.60	87.60	+0.10	1	446
09:19:04	87.30	87.50	87.50	0	2	445
09:18:58	87.30	87.40	87.40	-0.10	1	443
09:18:45	87.30	87.50	87.30	-0.20	1	442
09:18:35	87.30	87.50	87.30	-0.20	1	441
09:18:30	87.30	87.50	87.30	-0.20	1	440
09:18:26	87.30	87.50	87.30	-0.20	1	439
09:18:10	87.40	87.50	87.40	-0.10	3	438
09:18:08	87.40	87.50	87.40	-0.10	1	435
09:17:45	87.40	87.50	87.40	-0.10	2	434
09:17:27	87.50	87.60	87.50	0	3	432
09:17:27	87.50	87.60	87.50	0	1	429
09:17:27	87.50	87.60	87.50	0	1	428
09:17:27	87.50	87.60	87.50	0	1	427
09:17:27	87.50	87.60	87.50	0	5	426
09:17:27	87.50	87.60	87.50	0	2	421
09:17:13	87.60	87.70	87.60	+0.10	2	419
09:15:37	87.60	87.70	87.60	+0.10	3	417
09:15:14	87.60	87.80	87.60	+0.10	1	414
09:15:09	87.60	87.80	87.60	+0.10	5	413
09:15:02	87.60	87.80	87.60	+0.10	2	408
09:14:33	87.70	87.90	87.70	+0.20	1	406
09:14:26	87.70	87.90	87.70	+0.20	1	405
09:14:25	87.70	87.90	87.70	+0.20	3	404
09:14:24	87.70	87.90	87.70	+0.20	5	401
09:14:03	87.60	87.70	87.70	+0.20	1	396
09:14:03	87.70	87.90	87.70	+0.20	1	395
09:13:48	87.60	87.90	87.60	+0.10	1	394
09:13:23	87.60	87.90	87.60	+0.10	1	393
09:13:11	87.60	87.90	87.60	+0.10	1	392
09:12:59	87.50	88.00	87.50	0	1	391
09:12:57	87.50	87.70	87.70	+0.20	1	390
09:12:57	87.40	87.60	87.60	+0.10	3	389
09:12:57	87.30	87.50	87.50	0	1	386
09:12:57	87.50	87.60	87.50	0	1	385
09:12:56	87.50	87.60	87.50	0	1	384
09:12:52	87.50	87.60	87.50	0	5	383
09:12:40	87.50	87.60	87.50	0	1	378
09:12:22	87.70	88.00	87.50	0	2	377
09:12:22	87.70	88.00	87.60	+0.10	7	375
09:12:22	87.70	88.00	87.70	+0.20	2	368
09:12:19	87.70	88.00	87.70	+0.20	1	366
09:12:17	87.70	88.00	87.70	+0.20	1	365
09:12:09	87.80	88.00	87.70	+0.20	4	364
09:12:09	87.80	88.00	87.80	+0.30	1	360
09:12:09	87.70	87.80	87.80	+0.30	3	359
09:11:56	87.60	87.70	87.70	+0.20	1	356
09:11:49	87.60	87.70	87.70	+0.20	1	355
09:11:40	87.60	87.70	87.60	+0.10	1	354
09:11:29	87.60	87.70	87.60	+0.10	3	353
09:11:23	87.70	87.80	87.70	+0.20	1	350
09:11:21	87.70	87.80	87.70	+0.20	1	349
09:11:21	87.70	87.80	87.80	+0.30	1	348
09:11:09	87.80	87.90	87.80	+0.30	1	347
09:11:09	87.80	87.90	87.80	+0.30	1	346
09:11:07	87.80	88.00	87.80	+0.30	5	345
09:11:07	87.90	88.00	87.90	+0.40	1	340
09:11:01	87.80	87.90	87.90	+0.40	1	339
09:10:57	87.90	88.00	87.90	+0.40	4	338
09:10:49	87.90	88.00	87.90	+0.40	1	334
09:10:16	88.00	88.10	88.00	+0.50	1	333
09:10:16	88.00	88.20	88.00	+0.50	12	332
09:10:04	88.00	88.20	88.00	+0.50	5	320
09:10:04	88.10	88.20	88.10	+0.60	3	315
09:09:42	88.10	88.20	88.10	+0.60	1	312
09:09:29	88.00	88.10	88.10	+0.60	1	311
09:09:28	88.00	88.10	88.00	+0.50	2	310
09:09:20	88.00	88.10	88.10	+0.60	1	308
09:09:17	88.00	88.10	88.10	+0.60	1	307
09:08:58	88.10	88.30	88.10	+0.60	2	306
09:08:51	88.20	88.30	88.20	+0.70	1	304
09:08:51	88.20	88.30	88.20	+0.70	1	303
09:08:36	88.30	88.40	88.30	+0.80	3	302
09:07:55	88.40	88.50	88.40	+0.90	1	299
09:07:51	88.40	88.50	88.40	+0.90	1	298
09:07:48	88.40	88.50	88.40	+0.90	1	297
09:07:44	88.40	88.50	88.40	+0.90	1	296
09:07:36	88.40	88.50	88.40	+0.90	1	295
09:07:23	88.40	88.50	88.40	+0.90	2	294
09:07:00	88.40	88.50	88.40	+0.90	1	292
09:07:00	88.50	88.70	88.50	+1.00	1	291
09:06:52	88.50	88.70	88.50	+1.00	1	290
09:06:48	88.50	88.70	88.50	+1.00	1	289
09:06:37	88.60	88.70	88.60	+1.10	1	288
09:06:29	88.50	88.70	88.50	+1.00	1	287
09:06:28	88.50	88.60	88.60	+1.10	1	286
09:06:24	88.50	88.60	88.50	+1.00	2	285
09:06:15	88.50	88.70	88.50	+1.00	1	283
09:06:03	88.60	88.70	88.60	+1.10	1	282
09:06:02	88.60	88.70	88.60	+1.10	1	281
09:06:02	88.60	88.70	88.60	+1.10	1	280
09:05:58	88.50	88.60	88.60	+1.10	5	279
09:05:48	88.50	88.60	88.50	+1.00	1	274
09:05:38	88.50	88.60	88.60	+1.10	1	273
09:05:35	88.50	88.60	88.50	+1.00	1	272
09:05:22	88.50	88.60	88.50	+1.00	1	271
09:05:21	88.40	88.50	88.50	+1.00	1	270
09:05:15	88.60	88.70	88.60	+1.10	1	269
09:05:08	88.30	88.60	88.60	+1.10	1	268
09:05:02	88.30	88.60	88.30	+0.80	1	267
09:04:50	88.30	88.60	88.60	+1.10	2	266
09:04:46	88.60	88.70	88.30	+0.80	1	264
09:04:46	88.60	88.70	88.40	+0.90	1	263
09:04:46	88.60	88.70	88.50	+1.00	3	262
09:04:46	88.60	88.70	88.60	+1.10	1	259
09:04:44	88.60	88.80	88.80	+1.30	1	258
09:04:44	88.60	88.80	88.60	+1.10	3	257
09:04:43	88.60	88.70	88.70	+1.20	1	254
09:04:38	88.70	88.80	88.70	+1.20	1	253
09:04:29	88.70	88.80	88.60	+1.10	2	252
09:04:29	88.70	88.80	88.70	+1.20	2	250
09:04:25	88.40	88.50	88.50	+1.00	1	248
09:04:25	88.40	88.50	88.50	+1.00	2	247
09:04:24	88.30	88.60	88.70	+1.20	7	245
09:04:24	88.30	88.60	88.60	+1.10	3	238
09:04:20	88.30	88.60	88.60	+1.10	1	235
09:04:17	88.30	88.60	88.60	+1.10	2	234
09:04:11	88.30	88.60	88.60	+1.10	1	232
09:04:11	88.30	88.60	88.60	+1.10	1	231
09:04:08	88.30	88.70	88.70	+1.20	1	230
09:04:05	88.50	88.70	88.50	+1.00	1	229
09:04:00	88.50	88.70	88.50	+1.00	1	228
09:04:00	88.50	88.70	88.50	+1.00	2	227
09:04:00	88.50	88.60	88.70	+1.20	1	225
09:04:00	88.50	88.60	88.60	+1.10	1	224
09:03:55	88.60	88.80	88.60	+1.10	1	223
09:03:54	88.50	88.80	88.80	+1.30	2	222
09:03:46	88.80	88.90	88.80	+1.30	3	220
09:03:41	88.50	88.70	88.70	+1.20	1	217
09:03:35	88.30	88.50	88.50	+1.00	1	216
09:03:28	88.10	88.20	88.30	+0.80	1	215
09:03:28	88.10	88.20	88.20	+0.70	5	214
09:03:26	88.00	88.10	88.10	+0.60	4	209
09:03:26	88.00	88.10	88.10	+0.60	1	205
09:03:16	88.00	88.10	88.00	+0.50	1	204
09:03:15	87.90	88.00	88.00	+0.50	1	203
09:03:09	88.00	88.10	88.00	+0.50	1	202
09:03:03	87.90	88.10	88.10	+0.60	1	201
09:03:01	87.90	88.00	88.00	+0.50	1	200
09:03:00	87.90	88.00	88.00	+0.50	1	199
09:02:56	88.00	88.10	88.00	+0.50	1	198
09:02:45	87.80	88.00	88.00	+0.50	1	197
09:02:41	88.00	88.10	88.00	+0.50	1	196
09:02:41	87.80	88.00	88.00	+0.50	1	195
09:02:37	88.00	88.10	88.00	+0.50	1	194
09:02:35	87.70	88.10	88.10	+0.60	1	193
09:02:33	87.70	88.00	88.00	+0.50	1	192
09:02:32	87.70	87.80	87.80	+0.30	1	191
09:02:32	87.90	88.10	87.80	+0.30	9	190
09:02:32	87.90	88.10	87.90	+0.40	5	181
09:02:30	87.90	88.00	88.00	+0.50	1	176
09:02:27	87.90	88.10	87.90	+0.40	1	175
09:02:22	87.90	88.10	87.90	+0.40	1	174
09:02:20	88.00	88.10	88.00	+0.50	1	173
09:02:16	87.90	88.10	87.90	+0.40	2	172
09:02:14	87.90	88.00	88.00	+0.50	1	170
09:02:14	87.90	88.00	88.00	+0.50	1	169
09:02:13	87.80	87.90	87.90	+0.40	1	168
09:02:13	87.80	87.90	87.90	+0.40	2	167
09:02:05	87.90	88.00	87.90	+0.40	1	165
09:02:05	87.90	88.00	87.90	+0.40	1	164
09:02:05	87.90	88.00	87.90	+0.40	4	163
09:02:05	87.90	88.00	87.90	+0.40	10	159
09:02:01	88.00	88.10	88.00	+0.50	3	149
09:02:01	88.00	88.20	88.00	+0.50	6	146
09:02:01	88.10	88.20	88.00	+0.50	2	140
09:02:01	88.10	88.20	88.10	+0.60	4	138
09:02:01	88.10	88.20	88.10	+0.60	1	134
09:02:01	88.10	88.20	88.10	+0.60	1	133
09:02:01	88.20	88.50	88.20	+0.70	2	132
09:02:01	88.20	88.50	88.20	+0.70	4	130
09:02:01	88.20	88.50	88.50	+1.00	1	126
09:01:53	88.30	88.50	88.30	+0.80	1	125
09:01:34	88.10	88.20	88.20	+0.70	1	124
09:01:31	88.10	88.20	88.20	+0.70	1	123
09:01:24	88.20	88.30	88.20	+0.70	2	122
09:01:23	88.30	88.60	88.30	+0.80	3	120
09:01:23	88.30	88.60	88.30	+0.80	1	117
09:01:18	88.30	88.60	88.30	+0.80	1	116
09:01:07	88.30	88.80	88.30	+0.80	1	115
09:01:01	88.40	88.80	88.40	+0.90	2	114
09:01:00	88.40	88.90	88.40	+0.90	1	112
09:01:00	88.80	89.00	88.80	+1.30	1	111
09:01:00	88.70	88.80	88.80	+1.30	1	110
09:01:00	88.70	88.80	88.80	+1.30	1	109
09:00:59	88.50	89.10	89.10	+1.60	1	108
09:00:58	88.50	89.00	89.00	+1.50	1	107
09:00:54	88.30	88.70	89.10	+1.60	1	106
09:00:54	88.30	88.70	89.00	+1.50	6	105
09:00:54	88.30	88.70	88.90	+1.40	3	99
09:00:54	88.30	88.70	88.70	+1.20	2	96
09:00:53	88.20	88.60	88.70	+1.20	2	94
09:00:53	88.20	88.60	88.60	+1.10	1	92
09:00:46	88.20	88.60	88.60	+1.10	1	91
09:00:46	88.60	88.70	88.30	+0.80	1	90
09:00:46	88.60	88.70	88.40	+0.90	1	89
09:00:46	88.60	88.70	88.50	+1.00	1	88
09:00:46	88.60	88.70	88.60	+1.10	2	87
09:00:42	88.70	88.90	88.70	+1.20	3	85
09:00:41	88.70	88.90	88.70	+1.20	1	82
09:00:40	88.80	88.90	88.80	+1.30	1	81
09:00:38	88.90	89.00	88.90	+1.40	1	80
09:00:38	88.70	88.90	88.90	+1.40	2	79
09:00:36	88.70	88.80	88.90	+1.40	2	77
09:00:36	88.70	88.80	88.80	+1.30	1	75
09:00:36	88.80	88.90	88.80	+1.30	3	74
09:00:34	88.80	88.90	88.90	+1.40	1	71
09:00:32	88.80	89.00	89.00	+1.50	2	70
09:00:30	88.80	89.00	89.00	+1.50	1	68
09:00:27	88.80	89.00	89.00	+1.50	1	67
09:00:25	88.80	88.90	88.90	+1.40	1	66
09:00:24	88.90	89.00	88.90	+1.40	2	65
09:00:24	88.90	89.00	88.90	+1.40	1	63
09:00:14	88.80	88.90	88.90	+1.40	1	62
09:00:12	88.80	88.90	88.90	+1.40	1	61
09:00:08	--	--	88.90	+1.40	60	60

　

其他人也逛...

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

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

揪愛儲值-儲值5, 000元送50加碼金

麥當勞豬肉滿福堡即享券

DJI OSMO POCKET 3 全能套裝

Apple iPhone 16 Pro Max (256G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

Apple iPhone 16 (128G)

AirPods 4 主動式降噪款

SONY Xperia 10VI (8G/128G)

PChome 購物儲值100, 000元

【王品集團】西堤套餐禮券15張

青森農協青連希望蘋果汁 (1Lx6入)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

財劃法修法預算大減百億水利署...

吸引境外資金回流金管會明年擬...

我的自選股

即時重大訊息

‧主動式ETF來了金管會7大新制1...
‧壽險業強身健體今年獲准發債規...
‧國泰投信張錫：AI好戲才剛開始 ...

加密貨幣

比特幣BTC	98873.77	3,774.38	3.97%
以太幣ETH	3505.06	227.55	6.94%
瑞波幣XRP	2.34	0.14	6.39%
比特幣現金BCH	476.20	31.12	6.99%
萊特幣LTC	109.54	9.96	10.01%
卡達幣ADA	0.938929	0.06	6.34%
波場幣TRX	0.258008	0.01	5.79%
恆星幣XLM	0.406599	0.05	14.23%

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。