最新長華認列轉投資易華電減損每股影響0.93元熱門11月台股震盪證券劃撥存款餘額大減2629億

更新報價

遠　傳 (4904) 通信網路業上市遠東集團

87.60 ▼-0.10 -0.11% 2.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	3,301	87.60	113	87.90	23	88.30	88.80	87.60	87.70

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	87.50	87.60	87.60	-0.10	581	3301
13:24:55	87.70	88.10	87.70	0	1	2720
13:24:55	87.70	88.10	87.70	0	1	2719
13:24:55	88.00	88.10	88.00	+0.30	15	2718
13:24:55	87.70	87.90	88.00	+0.30	3	2703
13:24:55	87.70	87.90	87.90	+0.20	2	2700
13:24:53	87.70	87.90	87.90	+0.20	1	2698
13:24:37	87.70	87.90	87.70	0	1	2697
13:24:30	87.70	87.90	87.90	+0.20	1	2696
13:24:09	87.70	87.90	87.70	0	1	2695
13:24:02	87.70	87.90	87.90	+0.20	2	2694
13:24:00	87.70	87.90	87.70	0	3	2692
13:23:58	87.70	87.90	87.70	0	1	2689
13:23:57	87.70	87.80	87.90	+0.20	1	2688
13:23:57	87.70	87.80	87.80	+0.10	3	2687
13:23:54	87.70	87.80	87.70	0	1	2684
13:23:39	87.70	87.80	87.70	0	1	2683
13:23:36	87.70	87.80	87.80	+0.10	1	2682
13:23:34	87.70	87.80	87.80	+0.10	1	2681
13:23:33	87.70	87.80	87.80	+0.10	1	2680
13:23:32	87.70	87.80	87.70	0	1	2679
13:23:32	87.70	87.90	87.70	0	3	2678
13:23:32	87.70	87.90	87.70	0	1	2675
13:23:32	87.70	87.90	87.70	0	14	2674
13:22:34	87.80	87.90	87.80	+0.10	1	2660
13:22:34	87.80	87.90	87.80	+0.10	3	2659
13:20:54	87.70	87.90	87.70	0	1	2656
13:20:36	87.70	87.90	87.70	0	1	2655
13:20:31	87.70	87.90	87.70	0	3	2654
13:20:08	87.80	87.90	87.80	+0.10	1	2651
13:19:57	87.80	87.90	87.80	+0.10	1	2650
13:19:54	87.80	87.90	87.80	+0.10	1	2649
13:19:36	87.80	87.90	87.80	+0.10	5	2648
13:19:36	87.80	87.90	87.90	+0.20	1	2643
13:19:36	87.70	87.80	87.80	+0.10	24	2642
13:19:33	87.70	87.80	87.80	+0.10	1	2618
13:18:49	87.70	87.80	87.70	0	1	2617
13:18:24	87.70	87.80	87.70	0	1	2616
13:17:53	87.60	87.70	87.70	0	1	2615
13:17:53	87.60	87.70	87.70	0	4	2614
13:17:53	87.60	87.70	87.70	0	1	2610
13:17:13	87.60	87.70	87.70	0	1	2609
13:17:03	87.60	87.80	87.60	-0.10	3	2608
13:16:27	87.60	87.80	87.80	+0.10	15	2605
13:16:21	87.70	87.80	87.70	0	1	2590
13:16:21	87.70	87.80	87.70	0	1	2589
13:16:03	87.60	87.80	87.60	-0.10	1	2588
13:15:38	87.60	87.70	87.70	0	1	2587
13:15:06	87.60	87.80	87.60	-0.10	1	2586
13:14:57	87.60	87.70	87.70	0	1	2585
13:14:57	87.60	87.70	87.70	0	1	2584
13:14:56	87.60	87.70	87.70	0	1	2583
13:14:56	87.60	87.70	87.70	0	2	2582
13:14:56	87.60	87.80	87.60	-0.10	1	2580
13:14:56	87.60	87.80	87.60	-0.10	1	2579
13:14:56	87.60	87.70	87.70	0	5	2578
13:14:56	87.60	87.80	87.60	-0.10	3	2573
13:14:56	87.60	87.70	87.70	0	2	2570
13:14:56	87.70	87.80	87.70	0	1	2568
13:14:56	87.60	87.70	87.70	0	1	2567
13:14:31	87.60	87.80	87.60	-0.10	4	2566
13:14:24	87.60	87.80	87.60	-0.10	2	2562
13:14:11	87.60	87.70	87.70	0	1	2560
13:14:11	87.60	87.80	87.60	-0.10	2	2559
13:14:03	87.60	87.80	87.60	-0.10	2	2557
13:13:57	87.60	87.80	87.60	-0.10	1	2555
13:13:40	87.60	87.80	87.60	-0.10	1	2554
13:13:35	87.60	87.80	87.60	-0.10	3	2553
13:13:28	87.70	87.80	87.70	0	1	2550
13:13:28	87.60	87.70	87.70	0	1	2549
13:13:17	87.60	87.80	87.60	-0.10	1	2548
13:13:05	87.60	87.80	87.80	+0.10	1	2547
13:13:05	87.70	87.80	87.70	0	1	2546
13:12:59	87.70	87.80	87.70	0	1	2545
13:12:43	87.70	87.80	87.70	0	1	2544
13:12:09	87.60	87.70	87.70	0	1	2543
13:12:09	87.60	87.70	87.70	0	2	2542
13:12:09	87.60	87.70	87.70	0	1	2540
13:11:24	87.60	87.80	87.60	-0.10	3	2539
13:11:10	87.60	87.70	87.70	0	1	2536
13:10:35	87.60	87.80	87.60	-0.10	1	2535
13:10:07	87.60	87.80	87.60	-0.10	3	2534
13:09:47	87.60	87.80	87.60	-0.10	2	2531
13:09:39	87.60	87.80	87.60	-0.10	1	2529
13:09:37	87.60	87.70	87.70	0	6	2528
13:09:37	87.60	87.80	87.60	-0.10	1	2522
13:09:37	87.60	87.70	87.70	0	2	2521
13:09:37	87.60	87.80	87.80	+0.10	1	2519
13:09:37	87.60	87.80	87.80	+0.10	3	2518
13:09:37	87.60	87.70	87.70	0	1	2515
13:09:23	87.70	87.80	87.70	0	7	2514
13:09:13	87.70	87.80	87.70	0	1	2507
13:09:12	87.70	87.80	87.70	0	2	2506
13:09:12	87.70	87.80	87.70	0	4	2504
13:09:12	87.70	87.80	87.70	0	1	2500
13:09:12	87.70	87.80	87.70	0	14	2499
13:09:02	87.70	87.80	87.70	0	2	2485
13:09:00	87.70	87.80	87.70	0	1	2483
13:08:45	87.70	87.80	87.70	0	2	2482
13:08:17	87.70	87.90	87.70	0	1	2480
13:08:16	87.70	87.90	87.70	0	1	2479
13:08:14	87.70	87.90	87.90	+0.20	1	2478
13:08:02	87.80	87.90	87.80	+0.10	3	2477
13:08:02	87.80	87.90	87.80	+0.10	1	2474
13:08:02	87.80	87.90	87.80	+0.10	3	2473
13:07:53	87.80	87.90	87.80	+0.10	2	2470
13:07:52	87.80	87.90	87.80	+0.10	1	2468
13:07:52	87.80	87.90	87.80	+0.10	2	2467
13:07:51	87.80	87.90	87.90	+0.20	1	2465
13:07:39	87.80	88.00	87.80	+0.10	1	2464
13:07:26	87.80	88.00	87.80	+0.10	1	2463
13:07:24	87.80	88.00	87.80	+0.10	1	2462
13:07:17	87.80	88.00	87.80	+0.10	1	2461
13:07:06	87.80	88.00	87.80	+0.10	9	2460
13:07:05	87.80	88.00	87.80	+0.10	1	2451
13:07:05	87.80	88.00	87.80	+0.10	1	2450
13:06:54	87.80	88.00	87.80	+0.10	3	2449
13:06:49	87.90	88.00	87.90	+0.20	1	2446
13:06:48	87.80	87.90	87.90	+0.20	1	2445
13:06:48	87.90	88.00	87.90	+0.20	12	2444
13:06:48	87.90	88.00	87.90	+0.20	2	2432
13:06:48	87.90	88.00	88.00	+0.30	2	2430
13:06:48	87.90	88.00	87.90	+0.20	5	2428
13:06:48	87.90	88.00	87.90	+0.20	1	2423
13:06:48	87.90	88.00	87.90	+0.20	2	2422
13:06:48	87.90	88.00	88.00	+0.30	1	2420
13:06:47	88.00	88.10	88.00	+0.30	29	2419
13:06:47	88.00	88.10	88.00	+0.30	28	2390
13:06:39	88.00	88.10	88.00	+0.30	1	2362
13:06:39	88.00	88.10	88.00	+0.30	3	2361
13:06:24	88.00	88.10	88.00	+0.30	1	2358
13:06:12	88.00	88.10	88.00	+0.30	1	2357
13:06:05	88.00	88.10	88.00	+0.30	1	2356
13:05:52	88.00	88.10	88.00	+0.30	1	2355
13:05:36	88.00	88.10	88.00	+0.30	2	2354
13:04:52	88.00	88.10	88.00	+0.30	1	2352
13:04:39	88.00	88.10	88.00	+0.30	1	2351
13:03:56	88.00	88.10	88.00	+0.30	1	2350
13:03:55	88.00	88.10	88.00	+0.30	1	2349
13:03:45	88.00	88.10	88.00	+0.30	1	2348
13:03:11	88.00	88.10	88.00	+0.30	3	2347
13:02:54	88.00	88.10	88.00	+0.30	1	2344
13:02:51	88.00	88.10	88.00	+0.30	1	2343
13:01:43	88.00	88.10	88.00	+0.30	1	2342
13:00:44	88.00	88.10	88.00	+0.30	1	2341
12:59:43	88.00	88.10	88.00	+0.30	3	2340
12:59:40	88.00	88.10	88.10	+0.40	1	2337
12:59:40	88.00	88.10	88.00	+0.30	1	2336
12:59:34	88.00	88.10	88.00	+0.30	1	2335
12:58:27	88.00	88.10	88.00	+0.30	1	2334
12:56:16	88.00	88.10	88.10	+0.40	1	2333
12:56:15	88.00	88.10	88.00	+0.30	3	2332
12:56:09	88.00	88.10	88.00	+0.30	1	2329
12:55:00	88.00	88.10	88.00	+0.30	1	2328
12:53:43	88.00	88.10	88.00	+0.30	1	2327
12:53:12	88.00	88.10	88.00	+0.30	1	2326
12:52:56	88.00	88.10	88.00	+0.30	1	2325
12:52:47	88.00	88.10	88.00	+0.30	3	2324
12:51:10	88.00	88.10	88.00	+0.30	1	2321
12:50:54	88.00	88.10	88.00	+0.30	1	2320
12:50:08	88.00	88.10	88.00	+0.30	1	2319
12:49:54	88.00	88.10	88.00	+0.30	1	2318
12:49:19	88.00	88.10	88.00	+0.30	3	2317
12:49:04	88.00	88.10	88.00	+0.30	1	2314
12:48:55	88.00	88.10	88.00	+0.30	3	2313
12:48:54	88.00	88.10	88.00	+0.30	1	2310
12:48:54	88.00	88.10	88.10	+0.40	30	2309
12:47:21	88.00	88.10	88.00	+0.30	1	2279
12:46:15	88.00	88.10	88.00	+0.30	1	2278
12:45:51	88.00	88.20	88.00	+0.30	3	2277
12:44:13	88.00	88.20	88.00	+0.30	1	2274
12:43:40	88.00	88.20	88.00	+0.30	1	2273
12:43:31	88.00	88.20	88.00	+0.30	1	2272
12:43:09	88.00	88.20	88.20	+0.50	2	2271
12:43:07	88.00	88.10	88.10	+0.40	2	2269
12:43:07	88.00	88.10	88.10	+0.40	1	2267
12:43:07	88.10	88.20	88.10	+0.40	6	2266
12:43:07	88.00	88.10	88.10	+0.40	3	2260
12:43:07	88.00	88.10	88.10	+0.40	3	2257
12:43:07	88.00	88.10	88.10	+0.40	3	2254
12:43:07	88.00	88.10	88.10	+0.40	30	2251
12:42:27	88.00	88.10	88.10	+0.40	1	2221
12:42:23	88.00	88.10	88.00	+0.30	3	2220
12:42:07	88.00	88.10	88.00	+0.30	1	2217
12:41:00	88.00	88.10	88.00	+0.30	1	2216
12:40:03	88.00	88.10	88.00	+0.30	1	2215
12:38:55	88.00	88.20	88.00	+0.30	3	2214
12:37:35	88.00	88.20	88.20	+0.50	2	2211
12:37:26	88.10	88.20	88.10	+0.40	1	2209
12:36:37	88.00	88.20	88.20	+0.50	1	2208
12:35:52	88.00	88.20	88.00	+0.30	1	2207
12:35:27	88.00	88.20	88.00	+0.30	3	2206
12:35:25	88.00	88.10	88.10	+0.40	1	2203
12:35:25	88.00	88.10	88.10	+0.40	1	2202
12:35:25	88.00	88.10	88.10	+0.40	15	2201
12:35:02	88.00	88.10	88.00	+0.30	1	2186
12:35:02	87.90	88.00	88.00	+0.30	12	2185
12:34:53	87.90	88.00	88.00	+0.30	1	2173
12:33:24	87.90	88.10	87.90	+0.20	1	2172
12:33:11	88.00	88.10	88.00	+0.30	4	2171
12:33:08	88.00	88.10	88.00	+0.30	1	2167
12:33:03	87.90	88.10	87.90	+0.20	1	2166
12:33:03	88.00	88.10	88.00	+0.30	24	2165
12:33:01	88.00	88.10	88.00	+0.30	1	2141
12:32:59	88.00	88.10	88.00	+0.30	1	2140
12:32:59	87.90	88.00	88.00	+0.30	1	2139
12:32:59	87.90	88.00	88.00	+0.30	4	2138
12:32:58	87.90	88.00	87.90	+0.20	1	2134
12:32:58	87.80	87.90	87.90	+0.20	19	2133
12:32:27	87.70	87.80	87.80	+0.10	1	2114
12:32:27	87.70	87.80	87.80	+0.10	4	2113
12:32:27	87.80	87.90	87.80	+0.10	1	2109
12:32:27	87.70	87.80	87.80	+0.10	1	2108
12:32:08	87.80	87.90	87.80	+0.10	3	2107
12:32:03	87.80	87.90	87.80	+0.10	1	2104
12:32:02	87.80	87.90	87.80	+0.10	1	2103
12:32:01	87.70	87.80	87.80	+0.10	1	2102
12:31:59	87.70	87.90	87.70	0	3	2101
12:28:54	87.80	88.00	87.80	+0.10	1	2098
12:28:42	87.90	88.00	87.90	+0.20	4	2097
12:28:31	87.90	88.00	87.90	+0.20	3	2093
12:28:22	87.90	88.00	88.00	+0.30	1	2090
12:28:16	87.70	88.00	88.00	+0.30	4	2089
12:28:14	87.70	88.00	87.70	0	1	2085
12:28:06	87.70	87.90	87.90	+0.20	1	2084
12:28:06	87.70	87.90	87.90	+0.20	2	2083
12:27:50	87.70	87.90	87.70	0	1	2081
12:27:50	87.70	87.90	87.90	+0.20	10	2080
12:26:14	87.70	87.80	87.80	+0.10	3	2070
12:26:14	87.80	87.90	87.80	+0.10	1	2067
12:26:14	87.70	87.80	87.80	+0.10	2	2066
12:25:03	87.70	87.90	87.70	0	3	2064
12:25:01	87.70	87.90	87.70	0	1	2061
12:24:36	87.80	88.00	87.80	+0.10	2	2060
12:24:09	87.80	88.00	87.80	+0.10	2	2058
12:23:39	87.70	87.90	87.90	+0.20	15	2056
12:23:30	87.80	87.90	87.80	+0.10	3	2041
12:23:13	87.70	87.90	87.90	+0.20	1	2038
12:23:11	87.70	87.90	87.70	0	1	2037
12:23:11	87.70	87.90	87.90	+0.20	10	2036
12:21:35	87.70	87.90	87.70	0	3	2026
12:20:35	87.70	87.90	87.70	0	1	2023
12:20:28	87.80	87.90	87.80	+0.10	2	2022
12:19:01	87.70	87.80	87.80	+0.10	1	2020
12:19:00	87.70	87.80	87.80	+0.10	6	2019
12:19:00	87.70	87.80	87.80	+0.10	4	2013
12:18:07	87.70	87.80	87.70	0	3	2009
12:17:04	87.70	87.80	87.80	+0.10	1	2006
12:16:45	87.70	87.80	87.70	0	1	2005
12:15:54	87.70	87.80	87.70	0	1	2004
12:14:39	87.60	87.80	87.60	-0.10	1	2003
12:14:39	87.60	87.80	87.60	-0.10	3	2002
12:14:27	87.60	87.80	87.80	+0.10	2	1999
12:14:24	87.70	87.80	87.70	0	2	1997
12:14:24	87.60	87.80	87.60	-0.10	1	1995
12:14:24	87.60	87.70	87.70	0	2	1994
12:14:24	87.60	87.70	87.70	0	45	1992
12:14:16	87.60	87.70	87.60	-0.10	1	1947
12:12:56	87.60	87.70	87.60	-0.10	1	1946
12:12:42	87.60	87.70	87.60	-0.10	1	1945
12:12:39	87.60	87.70	87.60	-0.10	1	1944
12:12:18	87.60	87.70	87.60	-0.10	2	1943
12:11:51	87.60	87.70	87.60	-0.10	1	1941
12:11:11	87.60	87.70	87.60	-0.10	3	1940
12:11:01	87.60	87.70	87.60	-0.10	1	1937
12:09:43	87.60	87.70	87.70	0	4	1936
12:09:24	87.60	87.70	87.60	-0.10	1	1932
12:09:24	87.60	87.80	87.60	-0.10	1	1931
12:07:57	87.60	87.80	87.60	-0.10	2	1930
12:07:54	87.60	87.80	87.60	-0.10	1	1928
12:07:43	87.60	87.80	87.60	-0.10	3	1927
12:07:41	87.70	87.80	87.70	0	1	1924
12:07:41	87.70	87.80	87.70	0	23	1923
12:07:41	87.70	87.80	87.70	0	1	1900
12:05:55	87.70	87.80	87.70	0	1	1899
12:05:17	87.70	87.80	87.70	0	1	1898
12:04:25	87.70	87.80	87.70	0	1	1897
12:04:15	87.70	87.80	87.70	0	3	1896
12:01:35	87.70	87.80	87.70	0	1	1893
12:01:28	87.70	87.80	87.70	0	1	1892
12:00:47	87.70	87.80	87.70	0	3	1891
12:00:26	87.70	87.80	87.80	+0.10	4	1888
11:58:43	87.70	87.80	87.70	0	2	1884
11:57:38	87.70	87.80	87.70	0	1	1882
11:57:36	87.70	87.80	87.80	+0.10	1	1881
11:57:19	87.70	87.80	87.70	0	3	1880
11:53:51	87.70	87.90	87.70	0	3	1877
11:51:09	87.70	87.90	87.90	+0.20	4	1874
11:50:23	87.70	87.90	87.70	0	3	1870
11:50:00	87.70	87.90	87.70	0	1	1867
11:49:55	87.70	87.80	87.80	+0.10	2	1866
11:49:53	87.70	87.80	87.80	+0.10	1	1864
11:49:52	87.70	87.80	87.80	+0.10	4	1863
11:49:52	87.70	87.80	87.80	+0.10	10	1859
11:49:52	87.70	87.80	87.80	+0.10	4	1849
11:49:52	87.70	87.80	87.80	+0.10	12	1845
11:49:52	87.70	87.80	87.80	+0.10	15	1833
11:49:52	87.70	87.80	87.80	+0.10	31	1818
11:49:24	87.70	87.80	87.70	0	1	1787
11:49:20	87.70	87.80	87.70	0	1	1786
11:47:44	87.70	87.80	87.70	0	1	1785
11:47:35	87.70	87.80	87.70	0	1	1784
11:46:55	87.70	87.80	87.70	0	3	1783
11:46:10	87.70	87.80	87.70	0	1	1780
11:45:52	87.70	87.80	87.70	0	1	1779
11:45:00	87.70	87.80	87.70	0	1	1778
11:44:59	87.70	87.80	87.70	0	2	1777
11:44:59	87.70	87.80	87.70	0	2	1775
11:43:59	87.70	87.80	87.70	0	1	1773
11:43:27	87.70	87.80	87.70	0	3	1772
11:43:07	87.70	87.80	87.70	0	1	1769
11:42:32	87.70	87.80	87.70	0	2	1768
11:42:29	87.70	87.80	87.70	0	2	1766
11:42:27	87.70	87.80	87.70	0	6	1764
11:42:21	87.70	87.80	87.70	0	1	1758
11:42:16	87.70	87.80	87.70	0	1	1757
11:41:52	87.70	87.80	87.80	+0.10	2	1756
11:41:52	87.70	87.80	87.80	+0.10	4	1754
11:41:28	87.70	87.80	87.70	0	1	1750
11:41:20	87.70	87.80	87.70	0	6	1749
11:40:36	87.70	87.80	87.70	0	1	1743
11:40:02	87.70	87.80	87.70	0	2	1742
11:40:01	87.70	87.80	87.80	+0.10	1	1740
11:39:59	87.70	87.80	87.70	0	3	1739
11:39:33	87.70	87.80	87.80	+0.10	1	1736
11:39:19	87.70	87.80	87.70	0	1	1735
11:37:51	87.70	87.80	87.70	0	1	1734
11:37:40	87.70	87.80	87.70	0	1	1733
11:36:41	87.70	87.80	87.70	0	1	1732
11:36:31	87.70	87.80	87.70	0	3	1731
11:35:53	87.70	87.80	87.70	0	2	1728
11:35:38	87.70	87.80	87.70	0	1	1726
11:35:19	87.70	87.80	87.70	0	1	1725
11:34:42	87.70	87.80	87.70	0	1	1724
11:33:49	87.70	87.80	87.70	0	1	1723
11:33:03	87.70	87.80	87.70	0	3	1722
11:32:59	87.70	87.80	87.70	0	2	1719
11:32:35	87.70	87.80	87.80	+0.10	4	1717
11:32:09	87.70	87.80	87.70	0	1	1713
11:30:53	87.70	87.80	87.70	0	1	1712
11:30:45	87.70	87.80	87.70	0	1	1711
11:30:33	87.70	87.80	87.70	0	1	1710
11:29:39	87.70	87.80	87.70	0	1	1709
11:29:36	87.70	87.80	87.80	+0.10	1	1708
11:29:36	87.80	87.90	87.80	+0.10	1	1707
11:29:36	87.80	87.90	87.80	+0.10	1	1706
11:29:36	87.80	87.90	87.80	+0.10	20	1705
11:29:35	87.80	87.90	87.80	+0.10	3	1685
11:29:14	87.80	87.90	87.80	+0.10	1	1682
11:28:18	87.80	87.90	87.80	+0.10	2	1681
11:28:00	87.80	87.90	87.80	+0.10	1	1679
11:27:24	87.80	87.90	87.80	+0.10	1	1678
11:27:03	87.80	87.90	87.80	+0.10	1	1677
11:26:48	87.80	87.90	87.80	+0.10	2	1676
11:26:24	87.80	87.90	87.80	+0.10	1	1674
11:26:24	87.80	87.90	87.80	+0.10	1	1673
11:26:10	87.80	87.90	87.90	+0.20	1	1672
11:26:07	87.80	87.90	87.80	+0.10	3	1671
11:23:29	87.80	87.90	87.90	+0.20	2	1668
11:23:20	87.80	87.90	87.90	+0.20	1	1666
11:23:19	87.80	87.90	87.90	+0.20	4	1665
11:22:39	87.80	87.90	87.80	+0.10	3	1661
11:20:07	87.80	87.90	87.80	+0.10	1	1658
11:19:24	87.80	87.90	87.80	+0.10	1	1657
11:19:14	87.80	87.90	87.80	+0.10	1	1656
11:19:11	87.80	87.90	87.80	+0.10	3	1655
11:18:45	87.80	87.90	87.80	+0.10	1	1652
11:17:13	87.80	87.90	87.80	+0.10	1	1651
11:16:08	87.80	87.90	87.80	+0.10	1	1650
11:15:43	87.80	87.90	87.80	+0.10	3	1649
11:15:35	87.80	87.90	87.80	+0.10	1	1646
11:14:03	87.80	87.90	87.90	+0.20	1	1645
11:14:02	87.80	87.90	87.90	+0.20	3	1644
11:14:02	87.70	87.90	87.90	+0.20	4	1641
11:13:35	87.70	87.90	87.90	+0.20	1	1637
11:13:34	87.70	87.80	87.80	+0.10	4	1636
11:13:34	87.70	87.80	87.80	+0.10	2	1632
11:13:34	87.70	87.90	87.70	0	1	1630
11:13:34	87.70	87.80	87.80	+0.10	8	1629
11:13:34	87.70	87.80	87.80	+0.10	14	1621
11:12:42	87.70	87.80	87.70	0	1	1607
11:12:42	87.70	87.80	87.80	+0.10	3	1606
11:12:18	87.70	87.80	87.80	+0.10	1	1603
11:12:15	87.70	87.80	87.70	0	3	1602
11:11:45	87.70	87.80	87.70	0	1	1599
11:11:16	87.70	87.80	87.70	0	1	1598
11:08:47	87.70	87.80	87.70	0	3	1597
11:07:56	87.70	87.80	87.70	0	1	1594
11:07:29	87.70	87.80	87.70	0	1	1593
11:07:13	87.70	87.80	87.80	+0.10	1	1592
11:06:35	87.80	87.90	87.80	+0.10	2	1591
11:06:35	87.70	87.90	87.70	0	1	1589
11:06:35	87.70	87.80	87.80	+0.10	5	1588
11:06:35	87.70	87.80	87.80	+0.10	40	1583
11:06:05	87.70	87.80	87.70	0	1	1543
11:05:19	87.70	87.80	87.70	0	1	1542
11:05:19	87.70	87.80	87.70	0	3	1541
11:05:14	87.70	87.80	87.70	0	1	1538
11:04:49	87.70	87.80	87.80	+0.10	1	1537
11:04:45	87.70	87.80	87.80	+0.10	4	1536
11:04:17	87.70	87.80	87.70	0	2	1532
11:03:56	87.70	87.80	87.70	0	1	1530
11:03:44	87.70	87.80	87.70	0	2	1529
11:02:37	87.70	87.80	87.80	+0.10	1	1527
11:02:36	87.70	87.80	87.80	+0.10	2	1526
11:02:36	87.70	87.80	87.80	+0.10	1	1524
11:02:36	87.70	87.90	87.70	0	1	1523
11:01:51	87.70	87.90	87.70	0	3	1522
11:01:27	87.70	87.90	87.70	0	1	1519
11:01:11	87.70	87.80	87.80	+0.10	1	1518
11:01:10	87.70	87.80	87.80	+0.10	4	1517
11:01:10	87.70	87.80	87.80	+0.10	1	1513
11:01:10	87.70	87.80	87.80	+0.10	1	1512
11:01:10	87.70	87.80	87.80	+0.10	1	1511
11:01:10	87.70	87.80	87.80	+0.10	1	1510
11:01:10	87.70	87.80	87.80	+0.10	1	1509
11:01:10	87.70	87.80	87.80	+0.10	1	1508
11:01:10	87.70	87.90	87.70	0	3	1507
11:00:17	87.70	87.90	87.70	0	1	1504
10:58:35	87.70	87.90	87.70	0	1	1503
10:58:30	87.80	87.90	87.80	+0.10	1	1502
10:58:27	87.80	87.90	87.80	+0.10	2	1501
10:58:23	87.70	87.90	87.70	0	3	1499
10:56:28	87.70	87.90	87.70	0	1	1496
10:55:28	87.70	87.90	87.90	+0.20	4	1495
10:55:06	87.70	87.90	87.70	0	1	1491
10:55:05	87.70	87.90	87.70	0	2	1490
10:54:55	87.70	87.90	87.70	0	3	1488
10:52:57	87.70	87.90	87.70	0	20	1485
10:52:38	87.70	87.90	87.70	0	1	1465
10:51:45	87.70	87.90	87.90	+0.20	5	1464
10:51:27	87.70	87.90	87.70	0	3	1459
10:49:49	87.70	87.80	87.80	+0.10	7	1456
10:49:49	87.70	87.80	87.80	+0.10	2	1449
10:49:49	87.70	87.90	87.70	0	1	1447
10:49:49	87.70	87.80	87.80	+0.10	9	1446
10:49:48	87.70	87.80	87.80	+0.10	1	1437
10:49:08	87.80	87.90	87.80	+0.10	1	1436
10:48:52	87.80	87.90	87.80	+0.10	1	1435
10:48:40	87.70	87.80	87.80	+0.10	1	1434
10:48:39	87.80	87.90	87.80	+0.10	2	1433
10:47:59	87.70	87.90	87.70	0	3	1431
10:47:11	87.80	87.90	87.80	+0.10	1	1428
10:46:50	87.70	87.80	87.80	+0.10	1	1427
10:46:50	87.80	87.90	87.80	+0.10	1	1426
10:46:50	87.70	87.80	87.80	+0.10	30	1425
10:46:11	87.70	87.80	87.80	+0.10	4	1395
10:45:52	87.70	87.80	87.70	0	1	1391
10:45:39	87.70	87.80	87.70	0	2	1390
10:45:24	87.70	87.80	87.70	0	1	1388
10:45:00	87.70	87.90	87.70	0	1	1387
10:44:42	87.70	87.90	87.70	0	1	1386
10:44:33	87.70	87.90	87.70	0	4	1385
10:44:31	87.80	87.90	87.80	+0.10	2	1381
10:44:31	87.80	87.90	87.80	+0.10	1	1379
10:44:31	87.80	87.90	87.80	+0.10	3	1378
10:44:08	87.80	87.90	87.80	+0.10	1	1375
10:44:08	87.80	87.90	87.80	+0.10	2	1374
10:43:17	87.90	88.00	87.90	+0.20	1	1372
10:43:11	87.80	88.00	87.80	+0.10	2	1371
10:42:59	87.90	88.00	87.90	+0.20	1	1369
10:41:10	87.80	88.00	87.80	+0.10	1	1368
10:41:10	87.80	88.00	87.80	+0.10	3	1367
10:37:21	87.80	88.00	87.80	+0.10	1	1364
10:36:54	87.80	88.00	88.00	+0.30	4	1363
10:36:51	87.90	88.00	87.90	+0.20	2	1359
10:36:25	87.90	88.00	87.90	+0.20	1	1357
10:36:16	87.90	88.00	87.90	+0.20	6	1356
10:35:20	87.90	88.00	88.00	+0.30	2	1350
10:34:52	87.80	87.90	87.90	+0.20	1	1348
10:34:52	87.80	87.90	87.90	+0.20	1	1347
10:34:50	87.80	87.90	87.90	+0.20	22	1346
10:34:36	87.80	87.90	87.80	+0.10	4	1324
10:34:14	87.70	87.80	87.80	+0.10	1	1320
10:34:14	87.70	87.80	87.80	+0.10	3	1319
10:34:14	87.70	87.80	87.80	+0.10	1	1316
10:34:10	87.70	87.90	87.70	0	1	1315
10:33:36	87.70	87.90	87.70	0	2	1314
10:33:31	87.70	87.90	87.70	0	2	1312
10:33:31	87.80	87.90	87.80	+0.10	2	1310
10:33:28	87.80	87.90	87.80	+0.10	12	1308
10:33:28	87.80	87.90	87.80	+0.10	1	1296
10:33:28	87.80	87.90	87.80	+0.10	7	1295
10:33:05	87.80	87.90	87.90	+0.20	1	1288
10:33:04	87.80	87.90	87.80	+0.10	1	1287
10:32:03	87.80	87.90	87.80	+0.10	1	1286
10:31:53	87.80	87.90	87.80	+0.10	2	1285
10:31:50	87.80	87.90	87.80	+0.10	1	1283
10:31:35	87.80	87.90	87.80	+0.10	2	1282
10:30:22	87.90	88.00	87.90	+0.20	1	1280
10:30:21	87.90	88.00	87.90	+0.20	1	1279
10:29:42	87.80	88.00	87.80	+0.10	1	1278
10:28:11	87.80	88.00	87.80	+0.10	3	1277
10:27:53	87.80	88.00	87.80	+0.10	2	1274
10:27:38	87.80	88.00	88.00	+0.30	4	1272
10:25:54	87.80	88.00	88.00	+0.30	1	1268
10:25:53	87.90	88.10	87.90	+0.20	9	1267
10:25:53	87.90	88.10	87.90	+0.20	4	1258
10:25:53	87.90	88.10	87.90	+0.20	1	1254
10:25:44	87.90	88.10	87.90	+0.20	2	1253
10:25:03	87.90	88.10	87.90	+0.20	3	1251
10:24:41	87.90	88.10	88.10	+0.40	1	1248
10:24:40	87.90	88.10	87.90	+0.20	2	1247
10:23:17	87.90	88.10	88.10	+0.40	1	1245
10:23:16	88.00	88.20	88.00	+0.30	14	1244
10:23:15	88.00	88.20	88.00	+0.30	4	1230
10:22:03	88.00	88.20	88.00	+0.30	1	1226
10:20:29	88.10	88.20	88.10	+0.40	8	1225
10:20:28	88.00	88.20	88.20	+0.50	4	1217
10:18:41	88.10	88.30	88.10	+0.40	1	1213
10:18:16	88.10	88.30	88.10	+0.40	1	1212
10:18:15	88.00	88.20	88.20	+0.50	6	1211
10:18:15	88.00	88.20	88.20	+0.50	3	1205
10:18:06	88.00	88.20	88.20	+0.50	1	1202
10:18:06	88.00	88.10	88.10	+0.40	9	1201
10:17:53	88.00	88.10	88.10	+0.40	2	1192
10:17:53	88.00	88.10	88.00	+0.30	2	1190
10:17:53	88.00	88.10	88.00	+0.30	1	1188
10:17:53	87.90	88.00	88.00	+0.30	17	1187
10:17:53	87.90	88.00	88.00	+0.30	15	1170
10:17:37	87.90	88.00	87.90	+0.20	1	1155
10:17:31	87.90	88.00	88.00	+0.30	1	1154
10:17:10	87.90	88.00	88.00	+0.30	1	1153
10:15:33	87.90	88.00	88.00	+0.30	1	1152
10:15:32	87.90	88.00	87.90	+0.20	1	1151
10:15:28	87.90	88.00	87.90	+0.20	2	1150
10:15:27	87.90	88.00	88.00	+0.30	1	1148
10:15:25	87.90	88.00	87.90	+0.20	40	1147
10:14:24	87.90	88.00	87.90	+0.20	1	1107
10:12:55	87.90	88.00	88.00	+0.30	1	1106
10:12:55	87.90	88.00	88.00	+0.30	1	1105
10:12:55	87.90	88.00	88.00	+0.30	2	1104
10:12:54	87.90	88.00	88.00	+0.30	1	1102
10:12:53	87.80	87.90	87.90	+0.20	4	1101
10:12:53	87.80	87.90	87.90	+0.20	21	1097
10:12:53	87.80	87.90	87.90	+0.20	1	1076
10:12:53	87.80	87.90	87.90	+0.20	9	1075
10:12:53	87.80	87.90	87.90	+0.20	1	1066
10:12:53	87.80	87.90	87.90	+0.20	3	1065
10:12:53	87.80	87.90	87.90	+0.20	20	1062
10:11:49	87.80	87.90	87.80	+0.10	4	1042
10:11:49	87.80	87.90	87.80	+0.10	1	1038
10:11:24	87.80	87.90	87.90	+0.20	1	1037
10:11:24	87.80	87.90	87.90	+0.20	2	1036
10:11:24	87.80	87.90	87.90	+0.20	2	1034
10:11:24	87.80	87.90	87.90	+0.20	11	1032
10:11:07	87.80	87.90	87.80	+0.10	1	1021
10:10:35	87.80	87.90	87.80	+0.10	1	1020
10:09:32	87.80	87.90	87.80	+0.10	2	1019
10:09:30	87.80	87.90	87.80	+0.10	1	1017
10:09:04	87.80	87.90	87.90	+0.20	4	1016
10:08:21	87.80	87.90	87.90	+0.20	2	1012
10:08:21	87.80	87.90	87.80	+0.10	2	1010
10:08:21	87.80	87.90	87.80	+0.10	1	1008
10:08:20	87.80	87.90	87.80	+0.10	6	1007
10:08:20	87.80	87.90	87.80	+0.10	1	1001
10:08:20	87.80	87.90	87.80	+0.10	8	1000
10:08:20	87.80	87.90	87.80	+0.10	2	992
10:07:54	87.80	87.90	87.80	+0.10	2	990
10:07:54	87.80	87.90	87.80	+0.10	1	988
10:06:46	87.80	87.90	87.80	+0.10	1	987
10:04:58	87.80	87.90	87.90	+0.20	1	986
10:01:44	87.80	87.90	87.90	+0.20	1	985
10:00:03	87.80	87.90	87.90	+0.20	1	984
10:00:01	87.80	87.90	87.90	+0.20	6	983
09:59:58	87.80	88.00	88.00	+0.30	4	977
09:59:48	87.80	88.00	88.00	+0.30	1	973
09:59:47	87.80	88.00	88.00	+0.30	4	972
09:59:21	87.80	88.00	87.80	+0.10	1	968
09:59:07	87.80	88.00	87.80	+0.10	1	967
09:58:57	87.90	88.00	87.90	+0.20	5	966
09:58:54	87.90	88.00	88.00	+0.30	6	961
09:58:03	88.00	88.10	88.00	+0.30	3	955
09:58:02	88.00	88.10	88.00	+0.30	2	952
09:57:36	88.00	88.10	88.00	+0.30	3	950
09:57:14	88.00	88.10	88.00	+0.30	1	947
09:56:52	88.00	88.10	88.00	+0.30	3	946
09:55:17	88.00	88.10	88.00	+0.30	1	943
09:54:57	87.90	88.10	88.10	+0.40	1	942
09:54:57	87.90	88.10	88.10	+0.40	1	941
09:54:56	87.90	88.00	88.00	+0.30	3	940
09:54:56	87.80	88.00	88.00	+0.30	16	937
09:54:32	87.80	88.00	88.00	+0.30	2	921
09:54:31	87.80	87.90	87.90	+0.20	2	919
09:54:31	87.80	87.90	87.90	+0.20	1	917
09:54:31	87.80	87.90	87.90	+0.20	2	916
09:54:31	87.80	87.90	87.90	+0.20	2	914
09:54:17	87.80	88.00	88.00	+0.30	1	912
09:54:17	87.80	88.00	88.00	+0.30	1	911
09:54:16	87.80	87.90	87.90	+0.20	4	910
09:54:16	87.80	87.90	87.90	+0.20	1	906
09:53:32	87.90	88.00	87.90	+0.20	3	905
09:53:32	87.90	88.00	87.90	+0.20	1	902
09:53:11	87.90	88.00	87.90	+0.20	1	901
09:51:25	87.90	88.10	87.90	+0.20	1	900
09:51:25	87.90	88.10	87.90	+0.20	2	899
09:51:21	87.90	88.10	87.90	+0.20	2	897
09:51:18	87.90	88.10	87.90	+0.20	3	895
09:51:17	87.90	88.10	88.10	+0.40	1	892
09:51:16	88.00	88.10	88.00	+0.30	1	891
09:51:15	88.00	88.10	88.10	+0.40	1	890
09:51:14	88.00	88.10	88.00	+0.30	2	889
09:51:14	88.00	88.10	88.00	+0.30	1	887
09:51:04	88.00	88.10	88.00	+0.30	1	886
09:51:04	88.00	88.10	88.00	+0.30	2	885
09:50:54	88.00	88.10	88.00	+0.30	1	883
09:50:41	88.00	88.10	88.00	+0.30	1	882
09:50:30	88.00	88.10	88.00	+0.30	2	881
09:50:30	88.00	88.10	88.00	+0.30	1	879
09:50:08	87.90	88.10	87.90	+0.20	3	878
09:49:55	87.90	88.00	88.00	+0.30	1	875
09:49:55	88.00	88.10	88.00	+0.30	1	874
09:49:12	88.00	88.10	88.00	+0.30	1	873
09:48:38	87.90	88.10	88.10	+0.40	1	872
09:48:37	87.90	88.10	88.10	+0.40	1	871
09:48:36	87.90	88.10	87.90	+0.20	3	870
09:48:33	87.90	88.10	87.90	+0.20	3	867
09:48:13	87.90	88.10	87.90	+0.20	3	864
09:48:10	87.90	88.10	87.90	+0.20	2	861
09:48:08	87.90	88.10	87.90	+0.20	3	859
09:48:06	87.90	88.10	87.90	+0.20	3	856
09:48:02	87.90	88.10	88.10	+0.40	1	853
09:48:02	87.90	88.10	88.10	+0.40	1	852
09:48:01	87.90	88.00	88.00	+0.30	2	851
09:48:01	87.90	88.00	88.00	+0.30	3	849
09:48:01	88.00	88.10	88.00	+0.30	3	846
09:47:59	88.00	88.10	88.00	+0.30	1	843
09:47:58	88.00	88.10	88.00	+0.30	2	842
09:47:51	88.00	88.10	88.00	+0.30	1	840
09:47:30	88.00	88.10	88.00	+0.30	5	839
09:47:17	88.00	88.10	88.00	+0.30	1	834
09:47:15	88.00	88.10	88.00	+0.30	1	833
09:46:34	88.00	88.10	88.10	+0.40	1	832
09:46:34	88.00	88.10	88.10	+0.40	1	831
09:46:33	88.00	88.10	88.00	+0.30	2	830
09:45:42	88.00	88.10	88.00	+0.30	1	828
09:45:41	87.90	88.00	88.00	+0.30	1	827
09:45:05	87.90	88.10	87.90	+0.20	2	826
09:45:04	87.90	88.10	88.10	+0.40	1	824
09:45:03	87.90	88.10	88.10	+0.40	2	823
09:45:03	87.90	88.10	88.10	+0.40	2	821
09:45:03	87.90	88.10	87.90	+0.20	3	819
09:45:03	87.90	88.00	88.00	+0.30	2	816
09:45:03	87.90	88.00	88.00	+0.30	1	814
09:45:03	87.90	88.00	88.00	+0.30	2	813
09:45:03	87.90	88.00	88.00	+0.30	1	811
09:45:03	87.90	88.00	88.00	+0.30	1	810
09:45:03	87.90	88.00	88.00	+0.30	1	809
09:45:03	87.90	88.00	88.00	+0.30	3	808
09:45:03	87.90	88.00	88.00	+0.30	5	805
09:45:03	87.90	88.00	88.00	+0.30	5	800
09:45:03	87.90	88.00	88.00	+0.30	5	795
09:45:02	87.90	88.00	88.00	+0.30	2	790
09:45:02	87.90	88.00	88.00	+0.30	1	788
09:44:52	87.90	88.10	87.90	+0.20	2	787
09:44:34	88.00	88.10	88.00	+0.30	1	785
09:44:34	88.00	88.10	88.00	+0.30	1	784
09:44:34	88.00	88.10	88.00	+0.30	1	783
09:44:34	88.00	88.10	88.00	+0.30	3	782
09:44:34	88.00	88.10	88.00	+0.30	1	779
09:44:34	88.00	88.10	88.00	+0.30	3	778
09:44:33	88.00	88.20	88.00	+0.30	2	775
09:44:33	88.00	88.20	88.00	+0.30	1	773
09:44:29	88.00	88.20	88.20	+0.50	1	772
09:44:29	88.00	88.20	88.20	+0.50	1	771
09:44:28	88.00	88.20	88.00	+0.30	2	770
09:44:26	88.00	88.20	88.00	+0.30	3	768
09:44:18	88.00	88.20	88.00	+0.30	2	765
09:44:18	88.00	88.20	88.00	+0.30	1	763
09:44:14	88.00	88.20	88.00	+0.30	2	762
09:44:14	88.00	88.20	88.00	+0.30	3	760
09:44:11	88.00	88.20	88.00	+0.30	1	757
09:44:11	88.00	88.20	88.00	+0.30	2	756
09:43:53	88.00	88.20	88.00	+0.30	1	754
09:43:53	88.00	88.20	88.20	+0.50	1	753
09:43:52	88.00	88.20	88.20	+0.50	1	752
09:43:52	88.00	88.20	88.00	+0.30	1	751
09:43:51	88.00	88.20	88.00	+0.30	2	750
09:42:14	88.00	88.20	88.00	+0.30	2	748
09:42:13	88.00	88.20	88.00	+0.30	3	746
09:42:11	88.10	88.30	88.10	+0.40	2	743
09:42:11	88.10	88.30	88.30	+0.60	1	741
09:42:10	88.10	88.30	88.30	+0.60	1	740
09:42:10	88.10	88.30	88.10	+0.40	3	739
09:42:10	88.10	88.30	88.10	+0.40	16	736
09:42:09	88.10	88.30	88.30	+0.60	1	720
09:42:09	88.10	88.30	88.10	+0.40	1	719
09:42:08	88.20	88.40	88.20	+0.50	16	718
09:42:08	88.20	88.40	88.20	+0.50	3	702
09:41:55	88.20	88.40	88.20	+0.50	2	699
09:41:44	88.20	88.40	88.20	+0.50	2	697
09:41:42	88.20	88.40	88.20	+0.50	3	695
09:41:20	88.20	88.40	88.20	+0.50	3	692
09:41:20	88.30	88.40	88.30	+0.60	1	689
09:41:20	88.20	88.40	88.40	+0.70	2	688
09:41:20	88.30	88.40	88.30	+0.60	24	686
09:41:19	88.30	88.40	88.30	+0.60	2	662
09:41:19	88.30	88.40	88.30	+0.60	1	660
09:41:18	88.30	88.40	88.30	+0.60	2	659
09:40:57	88.30	88.40	88.30	+0.60	1	657
09:38:50	88.30	88.40	88.30	+0.60	2	656
09:38:33	88.30	88.40	88.30	+0.60	1	654
09:38:22	88.30	88.40	88.40	+0.70	1	653
09:38:22	88.30	88.40	88.40	+0.70	1	652
09:38:21	88.30	88.40	88.40	+0.70	20	651
09:37:47	88.30	88.40	88.30	+0.60	1	631
09:35:28	88.20	88.40	88.40	+0.70	12	630
09:33:49	88.20	88.40	88.40	+0.70	12	618
09:33:00	88.20	88.30	88.30	+0.60	10	606
09:31:32	88.20	88.30	88.30	+0.60	1	596
09:31:21	88.20	88.30	88.30	+0.60	12	595
09:29:23	88.00	88.10	88.10	+0.40	4	583
09:29:22	88.00	88.20	88.20	+0.50	12	579
09:29:22	87.90	88.10	88.10	+0.40	18	567
09:29:09	87.90	88.10	88.10	+0.40	12	549
09:27:16	87.90	88.10	87.90	+0.20	1	537
09:27:15	87.90	88.10	87.90	+0.20	1	536
09:27:08	87.90	88.10	87.90	+0.20	1	535
09:27:04	87.90	88.10	87.90	+0.20	1	534
09:27:03	88.00	88.10	88.00	+0.30	2	533
09:27:02	88.00	88.10	88.00	+0.30	2	531
09:26:57	88.00	88.20	88.00	+0.30	1	529
09:26:55	88.00	88.20	88.00	+0.30	2	528
09:26:54	88.00	88.20	88.00	+0.30	2	526
09:26:53	88.00	88.20	88.00	+0.30	1	524
09:26:53	88.00	88.20	88.00	+0.30	1	523
09:26:53	88.00	88.20	88.00	+0.30	4	522
09:26:52	88.00	88.20	88.00	+0.30	2	518
09:26:52	88.10	88.20	88.10	+0.40	21	516
09:26:52	88.10	88.20	88.10	+0.40	10	495
09:25:57	88.10	88.20	88.10	+0.40	2	485
09:25:55	88.10	88.20	88.10	+0.40	1	483
09:25:22	88.10	88.30	88.10	+0.40	1	482
09:24:34	88.10	88.30	88.10	+0.40	1	481
09:24:30	88.10	88.30	88.10	+0.40	1	480
09:24:28	88.20	88.30	88.20	+0.50	3	479
09:24:27	88.20	88.30	88.20	+0.50	4	476
09:24:13	88.20	88.30	88.20	+0.50	2	472
09:22:57	88.20	88.30	88.20	+0.50	1	470
09:22:54	88.20	88.30	88.20	+0.50	1	469
09:22:53	88.20	88.30	88.20	+0.50	1	468
09:22:37	88.20	88.30	88.20	+0.50	1	467
09:21:48	88.20	88.30	88.20	+0.50	2	466
09:21:45	88.30	88.40	88.30	+0.60	18	464
09:21:45	88.30	88.40	88.30	+0.60	1	446
09:21:30	88.30	88.40	88.30	+0.60	1	445
09:21:24	88.30	88.40	88.30	+0.60	2	444
09:21:23	88.30	88.40	88.30	+0.60	2	442
09:21:23	88.30	88.40	88.30	+0.60	2	440
09:21:21	88.40	88.50	88.40	+0.70	1	438
09:21:21	88.40	88.50	88.40	+0.70	31	437
09:20:58	88.40	88.60	88.40	+0.70	1	406
09:20:38	88.40	88.60	88.40	+0.70	2	405
09:19:44	88.40	88.60	88.40	+0.70	2	403
09:18:55	88.50	88.60	88.50	+0.80	2	401
09:18:50	88.40	88.50	88.50	+0.80	1	399
09:18:50	88.40	88.50	88.50	+0.80	2	398
09:18:47	88.40	88.50	88.50	+0.80	10	396
09:18:24	88.40	88.50	88.50	+0.80	1	386
09:18:21	88.40	88.50	88.40	+0.70	1	385
09:17:47	88.40	88.50	88.40	+0.70	1	384
09:16:53	88.40	88.50	88.50	+0.80	1	383
09:16:03	88.40	88.50	88.50	+0.80	1	382
09:16:03	88.40	88.50	88.50	+0.80	5	381
09:16:03	88.40	88.50	88.50	+0.80	10	376
09:15:15	88.40	88.50	88.40	+0.70	1	366
09:15:11	88.40	88.50	88.40	+0.70	1	365
09:15:07	88.40	88.50	88.40	+0.70	1	364
09:15:00	88.40	88.50	88.40	+0.70	5	363
09:14:52	88.40	88.50	88.40	+0.70	1	358
09:14:34	88.40	88.50	88.40	+0.70	1	357
09:13:17	88.40	88.60	88.60	+0.90	1	356
09:13:16	88.40	88.50	88.60	+0.90	5	355
09:13:16	88.40	88.50	88.50	+0.80	5	350
09:13:05	88.50	88.60	88.50	+0.80	1	345
09:13:05	88.50	88.60	88.50	+0.80	2	344
09:13:04	88.50	88.60	88.50	+0.80	2	342
09:12:51	88.50	88.60	88.50	+0.80	1	340
09:12:38	88.50	88.60	88.50	+0.80	1	339
09:12:13	88.50	88.60	88.50	+0.80	1	338
09:11:54	88.50	88.60	88.50	+0.80	1	337
09:11:47	88.50	88.60	88.50	+0.80	1	336
09:11:45	88.50	88.60	88.60	+0.90	2	335
09:11:44	88.50	88.60	88.50	+0.80	2	333
09:11:42	88.50	88.60	88.60	+0.90	11	331
09:11:42	88.50	88.60	88.60	+0.90	30	320
09:11:42	88.40	88.50	88.50	+0.80	1	290
09:10:22	88.40	88.60	88.60	+0.90	3	289
09:10:18	88.40	88.50	88.50	+0.80	1	286
09:09:53	88.50	88.70	88.50	+0.80	1	285
09:09:52	88.50	88.70	88.50	+0.80	1	284
09:09:35	88.40	88.70	88.40	+0.70	2	283
09:09:32	88.40	88.70	88.40	+0.70	3	281
09:09:31	88.40	88.60	88.60	+0.90	1	278
09:09:30	88.40	88.60	88.60	+0.90	1	277
09:09:30	88.60	88.70	88.60	+0.90	1	276
09:09:30	88.40	88.60	88.60	+0.90	1	275
09:09:30	88.50	88.70	88.30	+0.60	5	274
09:09:30	88.50	88.70	88.40	+0.70	19	269
09:09:30	88.50	88.70	88.50	+0.80	26	250
09:09:10	88.60	88.70	88.70	+1.00	1	224
09:09:07	88.60	88.70	88.70	+1.00	1	223
09:09:06	88.50	88.60	88.60	+0.90	1	222
09:08:54	88.60	88.70	88.60	+0.90	1	221
09:08:50	88.50	88.60	88.60	+0.90	1	220
09:08:41	88.50	88.60	88.60	+0.90	1	219
09:08:34	88.50	88.70	88.70	+1.00	3	218
09:08:34	88.50	88.70	88.50	+0.80	4	215
09:08:32	88.40	88.60	88.60	+0.90	13	211
09:08:31	88.40	88.60	88.60	+0.90	3	198
09:08:31	88.50	88.60	88.50	+0.80	23	195
09:08:25	88.60	88.70	88.60	+0.90	5	172
09:08:05	88.60	88.80	88.80	+1.10	1	167
09:08:05	88.60	88.80	88.80	+1.10	1	166
09:08:01	88.60	88.80	88.80	+1.10	3	165
09:08:01	88.60	88.70	88.70	+1.00	2	162
09:08:00	88.60	88.70	88.70	+1.00	1	160
09:08:00	88.60	88.70	88.70	+1.00	1	159
09:07:59	88.60	88.70	88.70	+1.00	3	158
09:07:58	88.60	88.70	88.70	+1.00	3	155
09:07:58	88.50	88.70	88.70	+1.00	9	152
09:07:45	88.50	88.70	88.70	+1.00	1	143
09:07:41	88.50	88.70	88.70	+1.00	3	142
09:07:40	88.50	88.70	88.70	+1.00	3	139
09:07:39	88.50	88.60	88.60	+0.90	1	136
09:07:39	88.50	88.60	88.60	+0.90	4	135
09:07:39	88.50	88.60	88.60	+0.90	12	131
09:07:36	88.50	88.60	88.60	+0.90	3	119
09:07:35	88.50	88.60	88.60	+0.90	1	116
09:07:34	88.30	88.50	88.50	+0.80	1	115
09:07:34	88.30	88.40	88.40	+0.70	10	114
09:06:15	88.40	88.50	88.40	+0.70	1	104
09:05:58	88.30	88.50	88.50	+0.80	2	103
09:05:24	88.40	88.60	88.40	+0.70	1	101
09:05:22	88.30	88.40	88.40	+0.70	1	100
09:05:22	88.40	88.60	88.40	+0.70	1	99
09:05:20	88.40	88.60	88.60	+0.90	1	98
09:05:19	88.30	88.50	88.50	+0.80	2	97
09:05:18	88.30	88.50	88.50	+0.80	2	95
09:05:18	88.30	88.50	88.50	+0.80	3	93
09:05:18	88.30	88.50	88.50	+0.80	1	90
09:05:17	88.30	88.50	88.50	+0.80	3	89
09:05:09	88.30	88.50	88.30	+0.60	1	86
09:04:45	88.40	88.50	88.40	+0.70	1	85
09:04:45	88.40	88.50	88.40	+0.70	1	84
09:04:45	88.30	88.40	88.40	+0.70	1	83
09:04:40	88.30	88.40	88.40	+0.70	1	82
09:04:23	88.30	88.50	88.50	+0.80	1	81
09:04:22	88.30	88.50	88.50	+0.80	3	80
09:04:22	88.30	88.50	88.50	+0.80	1	77
09:04:22	88.30	88.50	88.50	+0.80	1	76
09:04:22	88.30	88.50	88.50	+0.80	3	75
09:04:22	88.30	88.50	88.50	+0.80	6	72
09:04:08	88.20	88.40	88.40	+0.70	1	66
09:03:46	88.20	88.40	88.40	+0.70	2	65
09:03:46	88.20	88.40	88.40	+0.70	2	63
09:03:14	88.20	88.40	88.40	+0.70	3	61
09:03:13	88.10	88.20	88.20	+0.50	1	58
09:03:13	88.20	88.40	88.20	+0.50	2	57
09:03:13	88.20	88.40	88.20	+0.50	1	55
09:02:31	88.00	88.30	88.30	+0.60	1	54
09:02:31	87.90	88.20	88.20	+0.50	6	53
09:02:13	87.80	88.20	88.20	+0.50	2	47
09:02:13	87.80	88.10	88.10	+0.40	5	45
09:02:13	87.80	88.10	88.10	+0.40	1	40
09:00:10	87.70	88.10	88.10	+0.40	1	39
09:00:10	--	--	88.30	+0.60	38	38

　

其他人也逛...

PChome 購物儲值50, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 1000 - 數位序號

PChome 購物儲值1, 000元

SHISEIDO資生堂百優精純乳霜(75ml)

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

PChome 購物儲值3, 000元

NS2 Pokémon Pokopia 亞中版

POCO X7 Pro 5G 12G/256GB

麥當勞豬肉滿福堡好禮即享券

POCO F8 Ultra 16GB/512GB

【享樂券】統一超商50元虛擬商品卡_電子憑證

雅詩蘭黛特潤超導全方位修護露100ml

MyCard 5000點虛擬點數卡

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

數發部攜手台積電SEMI等夥伴推...

錦湖輪胎185億元投資波蘭設首...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧歐洲央行維持利率2%不變符合市...
‧三大法人賣超台股162.63億元
‧銀行帳戶凍結或誤判金管會要求...

加密貨幣

比特幣BTC	84862.66	-2,984.96	-3.40%
以太幣ETH	2802.89	-161.13	-5.44%
瑞波幣XRP	1.82	-0.11	-5.70%
比特幣現金BCH	565.92	19.75	3.62%
萊特幣LTC	73.69	-5.37	-6.79%
卡達幣ADA	0.351731	-0.03	-8.81%
波場幣TRX	0.279276	0.00	-0.38%
恆星幣XLM	0.205105	-0.01	-6.58%

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。