最新[公告] 永豐金:永豐金控代子公司永豐銀行公告一一五年股東常會重要決議事項熱門[公告] 永豐金:永豐金控代子公司永豐銀行公告董事會通過對國立政治大學捐贈案

更新報價

倚強科 (3219) 其他電子業上櫃

92.90 ▲+8.40 +9.94% 1.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+8.40	1,982	92.90	161	－－	－－	84.00	92.90	83.90	84.50

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	92.90	--	92.90	+8.40	1	1982
13:30:00	92.90	--	92.90	+8.40	7	1981
13:24:05	市價	--	92.90	+8.40	1	1974
13:20:53	市價	--	92.90	+8.40	30	1973
13:19:13	市價	--	92.90	+8.40	2	1943
13:17:54	市價	--	92.90	+8.40	5	1941
13:17:07	市價	--	92.90	+8.40	1	1936
13:17:05	市價	--	92.90	+8.40	1	1935
13:16:32	市價	--	92.90	+8.40	1	1934
13:11:59	市價	--	92.90	+8.40	1	1933
13:11:23	市價	--	92.90	+8.40	1	1932
13:10:09	市價	--	92.90	+8.40	1	1931
13:09:38	市價	--	92.90	+8.40	2	1930
13:08:46	市價	--	92.90	+8.40	1	1928
13:08:37	市價	--	92.90	+8.40	2	1927
13:07:08	市價	--	92.90	+8.40	1	1925
13:05:47	市價	--	92.90	+8.40	2	1924
13:05:13	市價	--	92.90	+8.40	2	1922
13:05:08	市價	--	92.90	+8.40	3	1920
13:03:31	市價	--	92.90	+8.40	1	1917
13:01:42	市價	--	92.90	+8.40	2	1916
13:01:39	市價	--	92.90	+8.40	2	1914
13:01:15	市價	--	92.90	+8.40	1	1912
13:00:50	市價	--	92.90	+8.40	1	1911
13:00:48	市價	--	92.90	+8.40	2	1910
12:59:02	市價	--	92.90	+8.40	1	1908
12:58:09	市價	--	92.90	+8.40	1	1907
12:57:59	市價	--	92.90	+8.40	1	1906
12:57:49	市價	--	92.90	+8.40	1	1905
12:57:35	市價	--	92.90	+8.40	1	1904
12:57:20	市價	--	92.90	+8.40	1	1903
12:57:14	市價	--	92.90	+8.40	1	1902
12:57:03	市價	--	92.90	+8.40	12	1901
12:57:00	市價	--	92.90	+8.40	1	1889
12:56:16	市價	--	92.90	+8.40	1	1888
12:56:00	市價	--	92.90	+8.40	2	1887
12:55:52	市價	--	92.90	+8.40	2	1885
12:54:19	市價	--	92.90	+8.40	1	1883
12:53:18	市價	--	92.90	+8.40	1	1882
12:53:15	市價	--	92.90	+8.40	1	1881
12:53:03	市價	--	92.90	+8.40	1	1880
12:52:32	市價	--	92.90	+8.40	2	1879
12:52:19	市價	--	92.90	+8.40	1	1877
12:52:16	市價	--	92.90	+8.40	1	1876
12:51:34	市價	--	92.90	+8.40	2	1875
12:51:30	市價	--	92.90	+8.40	1	1873
12:51:06	市價	--	92.90	+8.40	2	1872
12:50:47	市價	--	92.90	+8.40	1	1870
12:50:44	市價	--	92.90	+8.40	10	1869
12:50:42	市價	--	92.90	+8.40	1	1859
12:50:39	市價	--	92.90	+8.40	10	1858
12:50:31	市價	--	92.90	+8.40	3	1848
12:50:25	市價	--	92.90	+8.40	1	1845
12:50:22	市價	--	92.90	+8.40	3	1844
12:50:20	市價	--	92.90	+8.40	1	1841
12:50:12	市價	--	92.90	+8.40	1	1840
12:50:06	市價	--	92.90	+8.40	10	1839
12:50:00	92.80	92.90	92.90	+8.40	12	1829
12:50:00	92.80	92.90	92.90	+8.40	1	1817
12:49:57	92.80	92.90	92.90	+8.40	1	1816
12:49:54	92.80	92.90	92.90	+8.40	2	1815
12:49:53	92.80	92.90	92.80	+8.30	1	1813
12:49:47	92.80	92.90	92.80	+8.30	1	1812
12:49:46	92.80	92.90	92.90	+8.40	1	1811
12:49:42	92.80	92.90	92.90	+8.40	1	1810
12:49:42	92.80	92.90	92.90	+8.40	1	1809
12:49:32	92.80	92.90	92.90	+8.40	1	1808
12:49:24	92.80	92.90	92.80	+8.30	1	1807
12:49:19	92.80	92.90	92.80	+8.30	1	1806
12:49:18	92.80	92.90	92.90	+8.40	1	1805
12:49:13	92.80	92.90	92.90	+8.40	1	1804
12:49:09	92.80	92.90	92.80	+8.30	1	1803
12:49:07	92.80	92.90	92.90	+8.40	1	1802
12:48:57	92.80	92.90	92.90	+8.40	1	1801
12:48:57	92.80	92.90	92.90	+8.40	1	1800
12:48:50	92.80	92.90	92.90	+8.40	1	1799
12:48:47	92.80	92.90	92.80	+8.30	3	1798
12:48:45	92.80	92.90	92.90	+8.40	1	1795
12:48:40	92.80	92.90	92.90	+8.40	1	1794
12:48:39	92.80	92.90	92.90	+8.40	1	1793
12:48:38	92.80	92.90	92.90	+8.40	1	1792
12:48:28	92.80	92.90	92.90	+8.40	1	1791
12:48:28	92.80	92.90	92.90	+8.40	1	1790
12:48:21	92.90	--	92.90	+8.40	1	1789
12:48:19	92.80	92.90	92.90	+8.40	1	1788
12:48:19	92.80	92.90	92.90	+8.40	1	1787
12:48:11	市價	--	92.90	+8.40	5	1786
12:48:09	市價	--	92.90	+8.40	1	1781
12:48:05	92.90	--	92.90	+8.40	2	1780
12:48:03	市價	--	92.90	+8.40	4	1778
12:48:01	市價	--	92.90	+8.40	1	1774
12:47:54	92.80	92.90	92.90	+8.40	1	1773
12:47:52	92.80	92.90	92.90	+8.40	4	1772
12:47:49	92.80	92.90	92.90	+8.40	1	1768
12:47:47	92.80	92.90	92.90	+8.40	1	1767
12:47:46	92.80	92.90	92.90	+8.40	1	1766
12:47:43	92.80	92.90	92.90	+8.40	1	1765
12:47:42	92.90	--	92.90	+8.40	2	1764
12:47:42	市價	--	92.90	+8.40	1	1762
12:47:41	92.90	--	92.90	+8.40	1	1761
12:47:37	92.60	92.90	92.90	+8.40	1	1760
12:47:36	92.60	92.90	92.90	+8.40	1	1759
12:47:36	92.60	92.80	92.80	+8.30	1	1758
12:47:35	92.70	92.90	92.70	+8.20	1	1757
12:47:33	92.70	92.90	92.90	+8.40	1	1756
12:47:33	92.70	92.90	92.90	+8.40	1	1755
12:47:33	92.70	92.90	92.90	+8.40	1	1754
12:47:30	92.70	92.90	92.90	+8.40	1	1753
12:47:30	92.70	92.90	92.90	+8.40	1	1752
12:47:28	92.60	92.90	92.90	+8.40	1	1751
12:47:28	92.60	92.90	92.90	+8.40	1	1750
12:47:26	92.60	92.90	92.90	+8.40	1	1749
12:47:22	92.60	92.90	92.90	+8.40	1	1748
12:47:22	92.70	92.90	92.70	+8.20	2	1747
12:47:22	92.90	--	92.90	+8.40	3	1745
12:47:20	92.90	--	92.90	+8.40	1	1742
12:47:17	92.90	--	92.90	+8.40	2	1741
12:47:16	市價	--	92.90	+8.40	2	1739
12:47:12	市價	--	92.90	+8.40	5	1737
12:47:11	市價	--	92.90	+8.40	1	1732
12:47:08	市價	--	92.90	+8.40	1	1731
12:47:07	市價	--	92.90	+8.40	1	1730
12:47:07	市價	--	92.90	+8.40	1	1729
12:47:06	市價	--	92.90	+8.40	3	1728
12:47:04	市價	--	92.90	+8.40	5	1725
12:47:03	市價	--	92.90	+8.40	1	1720
12:47:02	市價	--	92.90	+8.40	1	1719
12:47:02	市價	--	92.90	+8.40	1	1718
12:47:02	市價	--	92.90	+8.40	9	1717
12:47:01	市價	--	92.90	+8.40	1	1708
12:47:00	市價	--	92.90	+8.40	3	1707
12:46:58	市價	--	92.90	+8.40	2	1704
12:46:57	市價	--	92.90	+8.40	3	1702
12:46:57	市價	--	92.90	+8.40	4	1699
12:46:57	92.70	92.90	92.90	+8.40	40	1695
12:46:57	92.70	92.90	92.90	+8.40	2	1655
12:46:57	92.70	92.80	92.90	+8.40	41	1653
12:46:57	92.70	92.80	92.80	+8.30	2	1612
12:46:57	92.70	92.90	92.90	+8.40	6	1610
12:46:57	92.60	92.90	92.90	+8.40	2	1604
12:46:57	92.60	92.80	92.80	+8.30	10	1602
12:46:57	92.60	92.80	92.80	+8.30	2	1592
12:46:56	92.50	92.70	92.70	+8.20	1	1590
12:46:56	92.50	92.70	92.70	+8.20	1	1589
12:46:55	92.50	92.60	92.60	+8.10	1	1588
12:46:55	92.50	92.60	92.60	+8.10	1	1587
12:46:54	92.50	92.60	92.50	+8.00	1	1586
12:46:54	92.40	92.50	92.50	+8.00	7	1585
12:46:52	92.40	92.50	92.40	+7.90	1	1578
12:46:52	92.40	92.50	92.50	+8.00	1	1577
12:46:52	92.40	92.50	92.50	+8.00	1	1576
12:46:51	92.40	92.50	92.50	+8.00	1	1575
12:46:49	92.40	92.50	92.50	+8.00	1	1574
12:46:48	92.40	92.50	92.50	+8.00	1	1573
12:46:46	92.40	92.50	92.40	+7.90	1	1572
12:46:46	92.20	92.50	92.50	+8.00	1	1571
12:46:46	92.20	92.50	92.50	+8.00	1	1570
12:46:44	92.10	92.20	92.20	+7.70	1	1569
12:46:43	92.10	92.20	92.10	+7.60	1	1568
12:46:38	92.00	92.20	92.20	+7.70	1	1567
12:46:37	91.90	92.00	92.00	+7.50	6	1566
12:46:37	91.90	92.00	92.00	+7.50	2	1560
12:46:37	91.90	92.00	92.00	+7.50	2	1558
12:46:36	91.90	92.00	92.00	+7.50	1	1556
12:46:36	91.90	92.00	91.90	+7.40	4	1555
12:46:35	91.60	92.00	92.00	+7.50	1	1551
12:46:34	91.50	91.90	91.90	+7.40	1	1550
12:46:34	91.50	91.90	91.90	+7.40	1	1549
12:46:32	91.50	91.90	91.90	+7.40	1	1548
12:46:30	91.50	91.90	91.90	+7.40	2	1547
12:46:26	91.80	91.90	91.80	+7.30	1	1545
12:46:26	91.80	91.90	91.80	+7.30	1	1544
12:46:26	91.20	91.50	91.80	+7.30	2	1543
12:46:26	91.20	91.50	91.70	+7.20	1	1541
12:46:26	91.20	91.50	91.60	+7.10	2	1540
12:46:26	91.20	91.50	91.50	+7.00	4	1538
12:46:21	91.20	91.40	91.40	+6.90	1	1534
12:46:17	91.10	91.40	91.40	+6.90	1	1533
12:46:14	91.10	91.30	91.30	+6.80	1	1532
12:46:11	91.20	91.30	91.20	+6.70	1	1531
12:46:07	91.10	91.20	91.20	+6.70	1	1530
12:46:07	91.00	91.20	91.20	+6.70	1	1529
12:46:03	91.00	91.20	91.20	+6.70	1	1528
12:46:03	91.00	91.20	91.20	+6.70	1	1527
12:46:02	91.00	91.20	91.00	+6.50	1	1526
12:46:01	91.10	91.20	91.10	+6.60	2	1525
12:45:56	91.10	91.20	91.10	+6.60	1	1523
12:45:56	91.10	91.20	91.10	+6.60	1	1522
12:45:50	91.10	91.20	91.10	+6.60	1	1521
12:45:48	91.00	91.20	91.00	+6.50	1	1520
12:45:48	91.00	91.20	91.00	+6.50	6	1519
12:45:48	91.00	91.20	91.20	+6.70	1	1513
12:45:41	91.20	91.30	91.20	+6.70	4	1512
12:45:41	91.00	91.20	91.20	+6.70	1	1508
12:45:38	90.90	91.10	91.20	+6.70	1	1507
12:45:38	90.90	91.10	91.10	+6.60	1	1506
12:45:33	91.00	91.10	91.00	+6.50	1	1505
12:45:29	90.90	91.20	91.20	+6.70	1	1504
12:45:27	90.90	91.10	91.10	+6.60	1	1503
12:45:25	91.00	91.10	91.00	+6.50	1	1502
12:45:25	91.00	91.10	91.00	+6.50	3	1501
12:45:25	91.10	91.20	91.10	+6.60	3	1498
12:45:19	91.00	91.20	91.20	+6.70	1	1495
12:45:18	91.20	91.30	91.20	+6.70	1	1494
12:45:18	91.10	91.30	91.10	+6.60	1	1493
12:45:14	91.20	91.30	91.20	+6.70	2	1492
12:45:09	91.20	91.30	91.20	+6.70	1	1490
12:45:07	91.00	91.20	91.30	+6.80	1	1489
12:45:07	91.00	91.20	91.20	+6.70	2	1488
12:45:04	90.80	91.20	91.20	+6.70	1	1486
12:45:03	90.80	91.10	91.10	+6.60	3	1485
12:45:03	91.00	91.10	91.00	+6.50	1	1482
12:45:02	90.80	91.10	91.10	+6.60	1	1481
12:44:58	90.80	91.00	91.00	+6.50	1	1480
12:44:53	91.10	91.20	91.10	+6.60	1	1479
12:44:50	90.60	91.10	91.10	+6.60	1	1478
12:44:48	90.80	91.10	90.70	+6.20	2	1477
12:44:48	90.80	91.10	90.80	+6.30	2	1475
12:44:47	91.10	91.20	91.10	+6.60	1	1473
12:44:47	91.10	91.20	91.10	+6.60	1	1472
12:44:46	90.60	91.10	91.10	+6.60	2	1471
12:44:46	90.60	91.00	91.10	+6.60	1	1469
12:44:46	90.60	91.00	91.00	+6.50	1	1468
12:44:46	90.60	91.00	91.00	+6.50	1	1467
12:44:45	90.50	90.90	90.90	+6.40	1	1466
12:44:45	90.50	90.90	90.90	+6.40	1	1465
12:44:45	90.80	91.10	90.80	+6.30	4	1464
12:44:41	90.80	91.10	91.10	+6.60	1	1460
12:44:40	90.90	91.10	90.90	+6.40	2	1459
12:44:40	91.00	91.20	91.00	+6.50	3	1457
12:44:40	91.10	91.20	91.00	+6.50	3	1454
12:44:40	91.10	91.20	91.10	+6.60	2	1451
12:44:40	91.10	91.20	91.20	+6.70	1	1449
12:44:38	91.10	91.20	91.10	+6.60	1	1448
12:44:34	91.10	91.30	91.10	+6.60	1	1447
12:44:34	91.10	91.30	91.30	+6.80	1	1446
12:44:34	91.10	91.30	91.30	+6.80	1	1445
12:44:34	91.10	91.20	91.20	+6.70	1	1444
12:44:34	91.10	91.20	91.20	+6.70	1	1443
12:44:32	90.90	91.00	91.00	+6.50	1	1442
12:44:32	90.90	91.00	91.00	+6.50	2	1441
12:44:30	90.90	91.00	91.00	+6.50	1	1439
12:44:27	90.80	90.90	90.90	+6.40	1	1438
12:44:26	90.70	90.80	90.80	+6.30	2	1437
12:44:26	90.70	90.80	90.80	+6.30	1	1435
12:44:25	90.50	90.70	90.70	+6.20	2	1434
12:44:25	90.50	90.70	90.70	+6.20	1	1432
12:44:24	90.40	90.50	90.50	+6.00	4	1431
12:44:22	90.30	90.50	90.50	+6.00	1	1427
12:44:21	90.30	90.40	90.40	+5.90	1	1426
12:44:21	90.30	90.50	90.50	+6.00	2	1425
12:44:20	90.30	90.50	90.50	+6.00	2	1423
12:44:18	90.20	90.50	90.50	+6.00	1	1421
12:44:15	90.40	90.50	90.40	+5.90	3	1420
12:44:15	90.40	90.50	90.40	+5.90	1	1417
12:44:15	90.40	90.50	90.50	+6.00	1	1416
12:44:13	90.40	90.50	90.50	+6.00	1	1415
12:44:13	90.40	90.50	90.50	+6.00	1	1414
12:44:10	90.40	90.50	90.50	+6.00	5	1413
12:44:10	90.40	90.50	90.50	+6.00	1	1408
12:44:08	90.40	90.50	90.50	+6.00	1	1407
12:44:08	90.30	90.50	90.50	+6.00	8	1406
12:44:07	90.20	90.50	90.50	+6.00	2	1398
12:44:05	90.10	90.30	90.30	+5.80	2	1396
12:44:05	90.00	90.20	90.20	+5.70	7	1394
12:44:05	90.00	90.10	90.10	+5.60	1	1387
12:44:05	89.90	90.00	90.00	+5.50	54	1386
12:44:05	89.90	90.00	90.00	+5.50	2	1332
12:44:00	89.90	90.00	90.00	+5.50	2	1330
12:44:00	89.90	90.00	90.00	+5.50	2	1328
12:44:00	89.90	90.00	90.00	+5.50	1	1326
12:43:58	89.90	90.00	90.00	+5.50	1	1325
12:43:57	89.90	90.00	90.00	+5.50	1	1324
12:43:56	89.80	89.90	89.90	+5.40	1	1323
12:43:56	89.80	89.90	89.90	+5.40	1	1322
12:43:53	89.80	89.90	89.90	+5.40	2	1321
12:43:51	89.80	89.90	89.90	+5.40	1	1319
12:43:48	89.70	89.80	89.80	+5.30	1	1318
12:43:47	89.60	89.80	89.80	+5.30	2	1317
12:43:46	89.60	89.80	89.80	+5.30	1	1315
12:43:45	89.60	89.80	89.80	+5.30	1	1314
12:43:43	89.60	89.80	89.80	+5.30	1	1313
12:43:40	89.50	89.80	89.80	+5.30	16	1312
12:43:40	89.70	89.80	89.70	+5.20	1	1296
12:43:40	89.50	89.80	89.80	+5.30	1	1295
12:43:37	89.50	89.80	89.80	+5.30	3	1294
12:43:33	89.60	89.80	89.60	+5.10	2	1291
12:43:32	89.50	89.80	89.50	+5.00	1	1289
12:43:32	89.50	89.70	89.50	+5.00	2	1288
12:43:17	89.40	89.70	89.70	+5.20	1	1286
12:43:17	89.60	89.70	89.60	+5.10	1	1285
12:43:17	89.60	89.80	89.60	+5.10	1	1284
12:43:17	89.50	89.80	89.50	+5.00	1	1283
12:43:17	89.50	89.80	89.50	+5.00	1	1282
12:43:16	89.40	89.70	89.70	+5.20	1	1281
12:43:15	89.50	89.70	89.50	+5.00	1	1280
12:43:06	89.50	89.70	89.50	+5.00	1	1279
12:42:47	89.50	89.60	89.50	+5.00	1	1278
12:42:46	89.40	89.60	89.40	+4.90	2	1277
12:42:46	89.50	89.70	89.50	+5.00	1	1275
12:42:44	89.50	89.70	89.50	+5.00	1	1274
12:42:23	89.50	89.70	89.50	+5.00	1	1273
12:42:22	89.40	89.60	89.60	+5.10	2	1272
12:41:49	89.30	89.40	89.40	+4.90	1	1270
12:41:31	89.10	89.20	89.20	+4.70	1	1269
12:41:16	89.20	89.30	89.30	+4.80	1	1268
12:40:47	88.90	89.20	89.20	+4.70	1	1267
12:40:07	88.90	89.20	89.20	+4.70	2	1266
12:39:04	88.90	89.20	88.70	+4.20	1	1264
12:39:04	88.90	89.20	88.90	+4.40	1	1263
12:38:15	88.90	89.30	88.90	+4.40	2	1262
12:37:53	88.90	89.20	89.20	+4.70	1	1260
12:37:26	88.90	89.20	89.20	+4.70	1	1259
12:37:22	89.00	89.30	89.00	+4.50	4	1258
12:32:57	89.00	89.50	89.00	+4.50	1	1254
12:28:58	88.90	89.00	89.00	+4.50	1	1253
12:28:18	88.90	89.00	89.00	+4.50	1	1252
12:26:44	89.00	89.50	89.00	+4.50	1	1251
12:23:55	88.70	89.00	89.00	+4.50	1	1250
12:23:44	88.80	89.30	88.80	+4.30	1	1249
12:23:20	89.00	89.40	89.00	+4.50	2	1248
12:23:20	89.00	89.40	89.00	+4.50	1	1246
12:22:53	88.80	89.00	89.00	+4.50	1	1245
12:22:53	89.00	89.30	89.00	+4.50	1	1244
12:22:38	89.00	89.40	89.00	+4.50	1	1243
12:22:31	89.00	89.40	89.00	+4.50	1	1242
12:21:03	89.00	89.50	89.00	+4.50	1	1241
12:19:44	89.20	89.60	89.00	+4.50	1	1240
12:19:44	89.20	89.60	89.10	+4.60	1	1239
12:19:44	89.20	89.60	89.20	+4.70	1	1238
12:16:39	89.40	89.70	89.40	+4.90	1	1237
12:16:33	89.40	89.70	89.40	+4.90	1	1236
12:16:01	89.40	89.60	89.60	+5.10	1	1235
12:15:16	89.40	89.60	89.60	+5.10	1	1234
12:14:47	89.40	89.70	89.70	+5.20	1	1233
12:12:26	89.70	89.80	89.70	+5.20	1	1232
12:11:53	89.50	89.90	89.90	+5.40	1	1231
12:09:59	89.80	90.00	90.00	+5.50	1	1230
12:09:24	89.80	90.00	90.00	+5.50	1	1229
12:09:23	89.90	90.00	90.00	+5.50	1	1228
12:09:22	89.90	90.00	90.00	+5.50	13	1227
12:09:22	89.90	90.00	90.00	+5.50	1	1214
12:08:48	89.80	90.00	90.00	+5.50	2	1213
12:08:35	89.80	90.00	90.00	+5.50	4	1211
12:08:35	89.80	90.00	90.00	+5.50	10	1207
12:08:33	89.70	89.90	89.90	+5.40	1	1197
12:08:32	89.60	89.90	89.90	+5.40	7	1196
12:08:31	89.50	89.80	89.80	+5.30	3	1189
12:08:30	89.50	89.70	89.70	+5.20	1	1186
12:07:43	89.40	89.70	89.70	+5.20	1	1185
12:07:43	89.40	89.60	89.60	+5.10	1	1184
12:01:23	89.50	89.60	89.40	+4.90	1	1183
12:01:23	89.50	89.60	89.50	+5.00	1	1182
12:00:07	89.30	89.50	89.50	+5.00	1	1181
12:00:07	89.30	89.40	89.40	+4.90	2	1180
12:00:02	88.70	89.30	89.30	+4.80	1	1178
12:00:02	89.00	89.30	89.00	+4.50	1	1177
11:59:42	89.10	89.40	89.10	+4.60	3	1176
11:59:16	89.20	89.50	89.20	+4.70	1	1173
11:58:49	89.20	89.40	89.20	+4.70	1	1172
11:57:29	89.40	89.60	89.40	+4.90	1	1171
11:56:53	89.50	89.60	89.50	+5.00	1	1170
11:56:07	89.50	89.70	89.70	+5.20	1	1169
11:54:29	89.30	89.80	89.30	+4.80	1	1168
11:54:26	89.30	89.80	89.80	+5.30	1	1167
11:54:07	89.20	89.70	89.70	+5.20	1	1166
11:53:23	89.20	89.70	89.20	+4.70	1	1165
11:51:55	89.50	89.90	89.90	+5.40	1	1164
11:51:03	89.50	89.90	89.90	+5.40	1	1163
11:50:41	89.50	89.90	89.90	+5.40	1	1162
11:50:27	89.90	90.00	89.90	+5.40	1	1161
11:50:25	89.80	89.90	89.90	+5.40	1	1160
11:50:09	89.90	90.00	89.90	+5.40	1	1159
11:50:05	89.90	90.00	90.00	+5.50	4	1158
11:50:04	89.60	90.00	90.00	+5.50	7	1154
11:49:59	89.50	89.90	89.90	+5.40	5	1147
11:49:59	89.80	89.90	89.80	+5.30	1	1142
11:49:01	89.30	89.80	89.80	+5.30	1	1141
11:48:35	89.30	89.90	89.90	+5.40	1	1140
11:48:24	89.20	89.70	89.70	+5.20	1	1139
11:48:04	89.50	89.90	89.50	+5.00	1	1138
11:47:23	89.40	89.80	89.80	+5.30	3	1137
11:47:23	89.70	89.80	89.70	+5.20	1	1134
11:47:23	89.40	89.70	89.70	+5.20	1	1133
11:47:10	89.20	89.50	89.50	+5.00	1	1132
11:46:37	89.50	89.80	89.50	+5.00	1	1131
11:46:37	89.30	89.50	89.50	+5.00	1	1130
11:46:34	88.90	89.30	89.30	+4.80	2	1129
11:46:34	88.80	89.30	89.30	+4.80	2	1127
11:45:57	88.80	89.30	89.30	+4.80	1	1125
11:45:48	89.00	89.30	89.00	+4.50	1	1124
11:45:48	89.10	89.40	89.10	+4.60	1	1123
11:45:04	89.10	89.50	89.50	+5.00	1	1122
11:45:04	89.20	89.60	89.20	+4.70	1	1121
11:44:50	89.30	89.70	89.20	+4.70	1	1120
11:44:50	89.30	89.70	89.30	+4.80	1	1119
11:44:17	89.30	89.60	89.60	+5.10	4	1118
11:43:56	89.30	89.60	89.60	+5.10	1	1114
11:43:51	89.30	89.60	89.30	+4.80	1	1113
11:43:51	89.40	89.70	89.40	+4.90	1	1112
11:43:43	89.40	89.70	89.40	+4.90	1	1111
11:43:30	89.50	89.70	89.50	+5.00	1	1110
11:42:31	89.50	89.80	89.40	+4.90	1	1109
11:42:31	89.50	89.80	89.50	+5.00	1	1108
11:42:07	89.30	89.80	89.80	+5.30	1	1107
11:42:07	89.30	89.80	89.80	+5.30	1	1106
11:42:01	89.30	89.80	89.80	+5.30	2	1105
11:42:01	89.20	89.60	89.70	+5.20	4	1103
11:42:01	89.20	89.60	89.60	+5.10	1	1099
11:42:00	89.10	89.60	89.10	+4.60	2	1098
11:42:00	89.30	89.80	89.80	+5.30	1	1096
11:42:00	89.60	89.80	89.60	+5.10	7	1095
11:42:00	89.60	89.80	89.60	+5.10	4	1088
11:42:00	89.70	89.90	89.70	+5.20	6	1084
11:41:53	89.70	89.90	89.90	+5.40	1	1078
11:41:46	89.70	89.90	89.90	+5.40	1	1077
11:41:24	89.70	90.00	90.00	+5.50	1	1076
11:41:05	89.80	90.00	90.00	+5.50	1	1075
11:41:05	89.80	90.00	89.80	+5.30	1	1074
11:40:50	89.80	89.90	89.90	+5.40	2	1073
11:40:42	89.80	89.90	89.90	+5.40	1	1071
11:40:40	89.80	89.90	89.90	+5.40	1	1070
11:40:38	89.80	89.90	89.90	+5.40	1	1069
11:40:36	89.80	89.90	89.90	+5.40	1	1068
11:40:35	89.80	89.90	89.90	+5.40	1	1067
11:40:34	89.80	89.90	89.90	+5.40	1	1066
11:40:28	89.70	89.80	89.80	+5.30	3	1065
11:40:05	89.60	89.80	89.80	+5.30	1	1062
11:40:05	89.60	89.70	89.70	+5.20	1	1061
11:39:46	89.30	89.50	89.50	+5.00	1	1060
11:39:42	89.20	89.50	89.50	+5.00	1	1059
11:39:42	89.20	89.50	89.50	+5.00	1	1058
11:39:42	89.10	89.50	89.50	+5.00	3	1057
11:39:33	89.50	89.60	89.50	+5.00	2	1054
11:39:33	89.50	89.60	89.50	+5.00	1	1052
11:39:20	89.50	89.70	89.50	+5.00	1	1051
11:39:17	89.50	89.60	89.60	+5.10	2	1050
11:39:09	89.40	89.50	89.50	+5.00	2	1048
11:39:08	89.30	89.50	89.50	+5.00	9	1046
11:39:08	89.30	89.50	89.50	+5.00	12	1037
11:39:08	89.30	89.50	89.50	+5.00	1	1025
11:39:08	89.30	89.50	89.50	+5.00	8	1024
11:39:05	89.30	89.40	89.40	+4.90	2	1016
11:39:05	89.20	89.40	89.40	+4.90	3	1014
11:39:05	89.20	89.40	89.40	+4.90	4	1011
11:38:29	89.10	89.40	89.40	+4.90	1	1007
11:38:07	89.10	89.40	89.40	+4.90	2	1006
11:37:55	88.80	89.30	89.30	+4.80	1	1004
11:37:55	88.70	89.30	89.30	+4.80	2	1003
11:37:55	89.00	89.30	89.30	+4.80	1	1001
11:37:42	88.90	89.20	89.20	+4.70	1	1000
11:37:42	88.90	89.20	88.90	+4.40	1	999
11:37:35	88.90	89.00	89.00	+4.50	1	998
11:37:35	88.90	89.00	89.00	+4.50	1	997
11:37:35	88.90	89.00	89.00	+4.50	11	996
11:37:21	88.80	88.90	88.90	+4.40	3	985
11:36:55	88.50	88.80	88.80	+4.30	1	982
11:36:55	88.50	88.80	88.80	+4.30	1	981
11:36:43	88.50	88.80	88.80	+4.30	1	980
11:36:10	88.60	88.80	88.80	+4.30	3	979
11:36:04	88.60	88.80	88.80	+4.30	1	976
11:36:02	88.60	88.80	88.80	+4.30	1	975
11:36:00	88.60	88.80	88.80	+4.30	1	974
11:35:52	88.60	88.70	88.70	+4.20	1	973
11:35:52	88.60	88.70	88.70	+4.20	2	972
11:35:51	88.60	88.70	88.60	+4.10	1	970
11:35:48	88.40	88.50	88.50	+4.00	1	969
11:35:48	88.40	88.50	88.50	+4.00	2	968
11:35:48	88.40	88.50	88.50	+4.00	1	966
11:35:45	88.30	88.40	88.40	+3.90	1	965
11:35:44	88.20	88.30	88.30	+3.80	1	964
11:35:44	88.20	88.30	88.30	+3.80	1	963
11:35:44	88.10	88.20	88.20	+3.70	4	962
11:35:44	87.90	88.00	88.00	+3.50	4	958
11:35:44	87.90	88.00	88.00	+3.50	2	954
11:35:44	87.90	88.00	88.00	+3.50	1	952
11:35:43	87.90	88.00	88.00	+3.50	10	951
11:35:43	87.80	87.90	87.90	+3.40	1	941
11:35:37	87.70	87.80	87.80	+3.30	3	940
11:35:37	87.70	87.80	87.80	+3.30	3	937
11:34:18	87.60	87.70	87.70	+3.20	1	934
11:34:18	87.60	87.70	87.70	+3.20	1	933
11:34:18	87.70	88.00	87.70	+3.20	1	932
11:33:42	87.50	87.80	87.80	+3.30	1	931
11:33:42	87.50	87.80	87.80	+3.30	4	930
11:33:05	87.30	87.70	87.70	+3.20	1	926
11:30:27	87.40	87.70	87.40	+2.90	1	925
11:30:22	87.50	87.80	87.50	+3.00	1	924
11:30:18	87.50	87.80	87.50	+3.00	3	923
11:29:51	87.50	87.80	87.50	+3.00	1	920
11:27:39	87.40	87.80	87.80	+3.30	1	919
11:25:11	87.30	87.90	87.30	+2.80	1	918
11:25:11	87.80	88.00	87.80	+3.30	19	917
11:25:11	87.80	88.00	87.80	+3.30	1	898
11:24:56	87.70	88.00	88.00	+3.50	1	897
11:24:55	87.50	87.90	87.90	+3.40	1	896
11:24:53	87.20	87.50	87.50	+3.00	1	895
11:24:53	87.10	87.20	87.20	+2.70	4	894
11:24:32	87.00	87.20	87.20	+2.70	3	890
11:24:18	87.00	87.40	87.40	+2.90	2	887
11:20:48	87.20	87.70	87.20	+2.70	1	885
11:20:23	87.30	87.70	87.30	+2.80	1	884
11:19:56	86.80	87.40	87.40	+2.90	1	883
11:19:50	87.40	87.60	87.40	+2.90	1	882
11:19:35	86.90	87.20	86.90	+2.40	3	881
11:19:35	87.00	87.30	87.00	+2.50	2	878
11:19:16	87.10	87.40	87.10	+2.60	1	876
11:19:02	87.20	87.40	87.20	+2.70	2	875
11:19:02	87.30	87.40	87.30	+2.80	1	873
11:17:23	87.50	87.90	87.50	+3.00	1	872
11:16:39	87.20	87.80	87.80	+3.30	1	871
11:16:39	87.20	87.80	87.80	+3.30	1	870
11:16:39	87.30	87.90	87.30	+2.80	1	869
11:16:34	87.30	87.80	87.80	+3.30	1	868
11:16:14	87.20	87.70	87.70	+3.20	1	867
11:13:45	87.30	87.80	87.30	+2.80	1	866
11:13:34	87.10	87.50	87.50	+3.00	1	865
11:13:32	87.00	87.10	87.10	+2.60	4	864
11:13:32	87.00	87.10	87.10	+2.60	5	860
11:13:32	87.20	87.50	87.10	+2.60	3	855
11:13:32	87.20	87.50	87.20	+2.70	2	852
11:12:42	87.20	87.50	87.20	+2.70	2	850
11:08:44	87.20	87.70	87.70	+3.20	1	848
11:08:44	87.20	87.70	87.70	+3.20	1	847
11:08:44	87.70	87.90	87.70	+3.20	3	846
11:08:35	87.20	87.60	87.60	+3.10	1	843
11:08:35	87.40	87.70	87.40	+2.90	1	842
11:08:11	87.50	87.90	87.90	+3.40	1	841
11:08:01	87.50	87.90	87.50	+3.00	1	840
11:07:58	87.50	87.80	87.50	+3.00	1	839
11:07:57	87.40	87.50	87.50	+3.00	1	838
11:07:18	87.60	87.80	87.50	+3.00	1	837
11:07:18	87.60	87.80	87.60	+3.10	1	836
11:05:57	87.50	87.80	87.50	+3.00	1	835
11:04:58	87.60	87.90	87.50	+3.00	1	834
11:04:58	87.60	87.90	87.60	+3.10	2	833
11:04:52	87.80	87.90	87.80	+3.30	1	831
11:04:41	87.90	88.10	87.90	+3.40	2	830
11:03:28	87.90	88.20	87.90	+3.40	1	828
11:03:28	88.00	88.30	88.00	+3.50	1	827
11:02:13	87.90	88.00	88.00	+3.50	1	826
11:01:46	87.90	88.00	87.90	+3.40	1	825
11:01:00	87.90	88.00	87.90	+3.40	1	824
11:00:35	88.00	88.40	88.00	+3.50	1	823
10:59:57	88.40	88.50	88.40	+3.90	1	822
10:57:35	88.80	88.90	88.80	+4.30	2	821
10:56:32	88.40	88.80	88.80	+4.30	1	819
10:56:18	88.70	89.00	88.70	+4.20	1	818
10:56:13	88.70	89.10	89.10	+4.60	1	817
10:56:12	88.70	89.10	89.10	+4.60	1	816
10:56:10	88.60	89.00	89.00	+4.50	2	815
10:56:09	88.40	88.90	88.90	+4.40	1	813
10:56:08	88.20	88.80	88.80	+4.30	2	812
10:56:07	88.00	88.50	88.50	+4.00	1	810
10:56:06	88.50	88.90	88.50	+4.00	1	809
10:56:06	88.60	89.00	88.60	+4.10	1	808
10:56:06	88.60	89.10	88.60	+4.10	1	807
10:56:06	88.60	89.10	88.60	+4.10	1	806
10:56:06	88.50	89.00	89.00	+4.50	1	805
10:56:04	88.30	88.90	88.90	+4.40	2	804
10:56:03	88.10	88.60	88.60	+4.10	1	802
10:56:02	88.10	88.50	88.50	+4.00	1	801
10:56:01	88.60	89.10	88.60	+4.10	5	800
10:56:01	88.70	89.10	88.70	+4.20	2	795
10:56:01	88.60	89.10	89.10	+4.60	2	793
10:56:00	88.50	89.00	89.00	+4.50	7	791
10:55:59	88.40	88.70	88.70	+4.20	2	784
10:55:59	88.30	88.50	88.50	+4.00	4	782
10:55:58	88.20	88.40	88.40	+3.90	1	778
10:55:57	88.10	88.30	88.30	+3.80	1	777
10:55:56	87.90	88.20	88.20	+3.70	3	776
10:55:56	87.80	88.20	88.20	+3.70	1	773
10:55:55	87.80	88.00	88.00	+3.50	2	772
10:55:39	87.60	87.80	87.60	+3.10	1	770
10:55:28	87.70	87.90	87.70	+3.20	1	769
10:55:28	87.80	87.90	87.80	+3.30	1	768
10:55:28	87.90	88.00	87.90	+3.40	1	767
10:52:14	88.00	88.10	88.00	+3.50	1	766
10:51:39	87.90	88.00	88.00	+3.50	1	765
10:51:09	88.00	88.20	88.00	+3.50	1	764
10:47:50	88.00	88.40	88.00	+3.50	1	763
10:47:43	88.00	88.20	88.20	+3.70	1	762
10:47:05	88.20	88.70	88.20	+3.70	3	761
10:46:53	88.10	88.50	88.50	+4.00	1	758
10:46:42	88.00	88.20	88.20	+3.70	1	757
10:46:13	88.00	88.20	88.00	+3.50	1	756
10:45:57	88.00	88.20	88.00	+3.50	1	755
10:45:11	88.00	88.40	88.00	+3.50	1	754
10:45:03	88.00	88.40	88.00	+3.50	2	753
10:44:19	88.10	88.50	88.10	+3.60	1	751
10:43:11	88.30	88.70	88.30	+3.80	2	750
10:42:52	88.10	88.40	88.40	+3.90	1	748
10:42:40	88.10	88.40	88.10	+3.60	1	747
10:42:05	87.90	88.10	88.10	+3.60	1	746
10:42:03	88.10	88.40	88.10	+3.60	1	745
10:40:58	88.10	88.50	88.10	+3.60	1	744
10:40:57	88.20	88.50	88.20	+3.70	1	743
10:40:41	88.50	88.60	88.50	+4.00	1	742
10:39:47	88.40	88.50	88.50	+4.00	1	741
10:39:37	88.30	88.40	88.40	+3.90	1	740
10:39:29	88.30	88.40	88.30	+3.80	1	739
10:39:19	88.50	88.60	88.50	+4.00	3	738
10:39:14	88.50	88.60	88.50	+4.00	2	735
10:38:49	88.60	88.80	88.60	+4.10	1	733
10:38:34	88.60	88.70	88.70	+4.20	1	732
10:38:11	88.40	88.80	88.40	+3.90	1	731
10:37:59	88.60	88.80	88.60	+4.10	1	730
10:37:37	88.60	88.80	88.80	+4.30	1	729
10:37:36	88.70	89.10	88.70	+4.20	10	728
10:37:33	88.70	88.80	88.80	+4.30	1	718
10:37:29	88.80	89.00	88.80	+4.30	1	717
10:37:22	88.80	89.00	88.80	+4.30	1	716
10:37:19	88.80	89.00	88.80	+4.30	1	715
10:37:15	88.90	89.10	88.90	+4.40	2	714
10:37:15	88.90	89.10	88.90	+4.40	6	712
10:37:15	88.90	89.10	88.90	+4.40	12	706
10:37:02	88.90	89.10	88.90	+4.40	1	694
10:36:03	89.10	89.20	89.10	+4.60	1	693
10:35:57	89.00	89.20	89.00	+4.50	1	692
10:35:48	89.00	89.20	89.00	+4.50	1	691
10:35:36	89.20	89.40	89.00	+4.50	2	690
10:35:36	89.20	89.40	89.20	+4.70	1	688
10:35:06	89.00	89.20	89.20	+4.70	1	687
10:34:56	89.20	89.50	89.20	+4.70	1	686
10:34:51	89.20	89.50	89.20	+4.70	1	685
10:34:49	89.40	89.50	89.40	+4.90	1	684
10:34:35	89.30	89.50	89.50	+5.00	1	683
10:34:31	89.30	89.50	89.50	+5.00	1	682
10:34:26	89.30	89.50	89.50	+5.00	1	681
10:34:24	89.30	89.50	89.50	+5.00	2	680
10:34:24	89.30	89.50	89.50	+5.00	1	678
10:34:19	89.20	89.50	89.50	+5.00	1	677
10:34:09	89.30	89.50	89.50	+5.00	3	676
10:34:07	89.30	89.50	89.50	+5.00	1	673
10:33:58	89.20	89.50	89.50	+5.00	1	672
10:33:50	89.10	89.40	89.40	+4.90	1	671
10:33:45	89.20	89.50	89.20	+4.70	1	670
10:33:42	89.20	89.40	89.40	+4.90	1	669
10:33:39	89.20	89.50	89.50	+5.00	1	668
10:33:37	89.40	89.50	89.40	+4.90	1	667
10:33:37	89.10	89.40	89.40	+4.90	2	666
10:33:32	89.20	89.40	89.20	+4.70	1	664
10:33:18	88.90	89.20	89.20	+4.70	1	663
10:32:22	88.90	89.00	89.00	+4.50	1	662
10:32:10	89.00	89.30	89.00	+4.50	1	661
10:32:09	89.00	89.30	89.30	+4.80	1	660
10:32:07	89.20	89.40	89.20	+4.70	1	659
10:31:58	89.00	89.20	89.20	+4.70	1	658
10:31:52	89.00	89.10	89.10	+4.60	2	657
10:31:51	89.00	89.10	89.00	+4.50	1	655
10:31:22	89.00	89.20	89.00	+4.50	1	654
10:31:21	88.90	89.00	89.00	+4.50	2	653
10:31:21	88.90	89.00	89.00	+4.50	2	651
10:31:21	88.90	89.00	89.00	+4.50	3	649
10:31:20	88.90	89.00	89.00	+4.50	3	646
10:31:17	88.80	88.90	88.90	+4.40	1	643
10:31:07	88.80	88.90	88.90	+4.40	1	642
10:31:05	88.90	89.00	88.90	+4.40	1	641
10:31:01	88.90	89.00	88.90	+4.40	3	640
10:31:01	88.90	89.00	89.00	+4.50	3	637
10:30:48	88.80	89.00	88.80	+4.30	1	634
10:30:46	88.80	88.90	88.90	+4.40	2	633
10:30:40	88.80	88.90	88.80	+4.30	1	631
10:30:39	88.80	88.90	88.80	+4.30	1	630
10:30:34	88.80	88.90	88.80	+4.30	1	629
10:30:17	88.90	89.00	88.90	+4.40	2	628
10:30:17	88.90	89.00	88.90	+4.40	5	626
10:30:16	88.90	89.00	88.90	+4.40	2	621
10:30:15	88.90	89.00	88.90	+4.40	2	619
10:30:14	88.90	89.00	88.90	+4.40	1	617
10:30:09	88.90	89.00	88.90	+4.40	1	616
10:30:09	88.90	89.00	89.00	+4.50	2	615
10:30:08	88.90	89.00	88.90	+4.40	1	613
10:30:07	88.90	89.00	89.00	+4.50	1	612
10:30:05	88.90	89.00	89.00	+4.50	2	611
10:30:04	88.90	89.00	88.90	+4.40	2	609
10:30:02	88.90	89.00	89.00	+4.50	1	607
10:30:01	88.90	89.00	89.00	+4.50	2	606
10:30:01	88.90	89.00	89.00	+4.50	1	604
10:30:00	88.90	89.00	88.90	+4.40	3	603
10:29:57	88.90	89.00	89.00	+4.50	5	600
10:29:57	88.80	88.90	88.90	+4.40	2	595
10:29:51	88.70	89.00	88.70	+4.20	1	593
10:29:51	88.70	89.00	88.70	+4.20	2	592
10:29:51	88.80	89.00	88.80	+4.30	6	590
10:29:51	88.90	89.00	88.90	+4.40	2	584
10:29:51	88.90	89.00	89.00	+4.50	1	582
10:29:50	88.90	89.00	89.00	+4.50	2	581
10:29:47	88.60	88.90	88.90	+4.40	4	579
10:29:46	88.60	88.90	88.90	+4.40	1	575
10:29:40	88.60	88.90	88.90	+4.40	1	574
10:29:40	88.60	88.90	88.60	+4.10	1	573
10:29:23	88.10	88.40	88.90	+4.40	3	572
10:29:23	88.10	88.40	88.80	+4.30	2	569
10:29:23	88.10	88.40	88.60	+4.10	2	567
10:29:23	88.10	88.40	88.50	+4.00	2	565
10:29:23	88.10	88.40	88.40	+3.90	1	563
10:29:22	88.10	88.60	88.60	+4.10	1	562
10:29:16	88.00	88.50	88.50	+4.00	2	561
10:29:15	87.90	88.30	88.30	+3.80	1	559
10:29:15	87.80	88.00	88.00	+3.50	21	558
10:29:15	87.70	87.90	87.90	+3.40	3	537
10:29:13	87.60	87.80	87.80	+3.30	1	534
10:29:13	87.30	87.50	87.50	+3.00	3	533
10:29:10	87.20	87.40	87.40	+2.90	4	530
10:29:10	87.10	87.30	87.30	+2.80	12	526
10:28:51	87.00	87.20	87.20	+2.70	3	514
10:28:51	86.90	87.20	87.20	+2.70	1	511
10:28:50	87.10	87.20	87.20	+2.70	3	510
10:28:50	86.90	87.10	87.10	+2.60	3	507
10:28:50	86.80	87.10	87.10	+2.60	5	504
10:28:50	86.80	87.10	87.10	+2.60	6	499
10:28:48	86.70	87.00	87.00	+2.50	6	493
10:28:48	86.60	86.90	86.90	+2.40	1	487
10:28:46	86.40	86.80	86.80	+2.30	1	486
10:28:45	86.40	86.60	86.60	+2.10	1	485
10:28:45	86.30	86.50	86.50	+2.00	5	484
10:28:45	86.30	86.40	86.40	+1.90	1	479
10:25:05	86.00	86.40	86.40	+1.90	1	478
10:24:15	86.00	86.40	86.40	+1.90	2	477
10:24:12	86.00	86.10	86.10	+1.60	2	475
10:24:12	86.10	86.40	86.10	+1.60	2	473
10:20:08	86.10	86.40	86.10	+1.60	1	471
10:19:42	86.00	86.10	86.10	+1.60	1	470
10:19:39	86.10	86.40	86.10	+1.60	1	469
10:17:19	86.10	86.40	86.40	+1.90	1	468
10:16:21	86.10	86.40	86.40	+1.90	1	467
10:13:06	85.90	86.40	86.40	+1.90	1	466
10:10:37	86.40	86.50	86.40	+1.90	1	465
10:10:32	86.40	86.60	86.40	+1.90	2	464
10:09:56	86.30	86.40	86.40	+1.90	1	462
10:09:36	85.90	86.00	86.00	+1.50	1	461
10:09:07	86.30	86.80	86.20	+1.70	1	460
10:09:07	86.30	86.80	86.30	+1.80	1	459
10:09:02	85.90	86.30	86.30	+1.80	1	458
10:05:11	85.70	86.20	85.70	+1.20	1	457
10:04:29	85.70	86.20	85.70	+1.20	1	456
10:04:24	85.90	86.30	85.90	+1.40	1	455
10:03:30	86.00	86.40	86.00	+1.50	1	454
10:02:40	85.60	85.90	85.90	+1.40	1	453
10:02:29	85.60	85.90	85.90	+1.40	1	452
10:02:04	85.70	85.90	85.70	+1.20	1	451
10:01:28	85.70	86.10	85.70	+1.20	1	450
10:00:58	85.80	86.20	85.60	+1.10	1	449
10:00:58	85.80	86.20	85.70	+1.20	1	448
10:00:58	85.80	86.20	85.80	+1.30	4	447
10:00:47	86.00	86.20	85.80	+1.30	6	443
10:00:47	86.00	86.20	86.00	+1.50	1	437
09:59:54	86.20	86.70	86.20	+1.70	1	436
09:59:45	86.60	86.80	86.30	+1.80	1	435
09:59:45	86.60	86.80	86.40	+1.90	2	434
09:59:45	86.60	86.80	86.50	+2.00	1	432
09:59:45	86.60	86.80	86.60	+2.10	3	431
09:59:40	86.50	86.70	86.80	+2.30	2	428
09:59:40	86.50	86.70	86.70	+2.20	2	426
09:59:24	86.40	86.50	86.50	+2.00	1	424
09:59:24	86.40	86.50	86.50	+2.00	2	423
09:59:08	86.40	86.50	86.40	+1.90	1	421
09:58:17	86.40	86.50	86.40	+1.90	1	420
09:56:43	86.40	86.70	86.40	+1.90	1	419
09:55:57	86.20	86.40	86.40	+1.90	1	418
09:55:47	86.20	86.30	86.30	+1.80	1	417
09:55:47	86.00	86.20	86.20	+1.70	1	416
09:55:14	85.90	86.20	86.20	+1.70	2	415
09:53:29	85.90	86.20	86.20	+1.70	1	413
09:53:17	85.80	86.00	86.00	+1.50	1	412
09:52:32	85.60	85.80	85.80	+1.30	1	411
09:51:55	85.80	86.20	85.80	+1.30	1	410
09:51:08	85.80	86.00	85.80	+1.30	3	409
09:51:08	85.80	86.00	86.00	+1.50	1	406
09:50:46	86.10	86.30	86.10	+1.60	1	405
09:50:33	86.20	86.40	86.20	+1.70	2	404
09:50:32	86.40	86.60	86.40	+1.90	16	402
09:50:32	86.50	86.70	86.50	+2.00	2	386
09:50:32	86.60	86.80	86.60	+2.10	3	384
09:49:50	86.60	86.70	86.70	+2.20	1	381
09:47:11	86.70	87.10	86.70	+2.20	2	380
09:46:24	86.80	87.10	86.80	+2.30	1	378
09:46:11	86.70	87.00	87.00	+2.50	1	377
09:46:07	86.60	87.00	86.60	+2.10	1	376
09:45:57	86.40	86.50	86.50	+2.00	3	375
09:45:39	86.40	86.50	86.40	+1.90	1	372
09:45:06	86.50	86.90	86.50	+2.00	1	371
09:44:54	86.60	86.90	86.60	+2.10	1	370
09:44:33	86.50	86.60	86.60	+2.10	1	369
09:43:43	86.60	86.90	86.60	+2.10	2	368
09:42:51	86.50	86.60	86.60	+2.10	6	366
09:42:51	86.60	86.90	86.60	+2.10	2	360
09:41:57	86.60	86.90	86.60	+2.10	1	358
09:41:05	86.60	87.10	86.60	+2.10	1	357
09:40:51	86.70	87.10	86.70	+2.20	1	356
09:40:12	86.70	87.10	86.70	+2.20	1	355
09:40:00	87.00	87.10	87.00	+2.50	1	354
09:39:42	86.70	87.10	86.70	+2.20	2	353
09:38:47	86.60	87.00	87.10	+2.60	1	351
09:38:47	86.60	87.00	87.00	+2.50	1	350
09:38:07	86.60	87.00	87.00	+2.50	1	349
09:36:55	87.00	87.10	87.00	+2.50	1	348
09:36:35	87.00	87.10	87.10	+2.60	1	347
09:36:28	87.00	87.10	87.00	+2.50	1	346
09:36:28	86.50	87.00	87.00	+2.50	2	345
09:36:11	87.00	87.10	87.00	+2.50	3	343
09:36:11	87.00	87.10	87.10	+2.60	1	340
09:36:06	86.80	87.10	87.10	+2.60	1	339
09:35:25	86.40	87.00	87.00	+2.50	1	338
09:35:16	86.80	87.10	86.80	+2.30	1	337
09:34:59	86.50	87.00	87.00	+2.50	1	336
09:34:34	87.10	87.20	87.10	+2.60	1	335
09:34:34	86.50	87.10	87.10	+2.60	1	334
09:34:34	87.00	87.10	87.00	+2.50	1	333
09:34:34	86.50	87.00	87.00	+2.50	1	332
09:34:34	86.80	87.00	86.80	+2.30	1	331
09:34:19	86.50	87.00	87.00	+2.50	1	330
09:34:06	86.50	86.90	87.00	+2.50	1	329
09:34:06	86.50	86.90	86.90	+2.40	1	328
09:33:57	87.00	87.30	87.00	+2.50	6	327
09:33:55	87.10	87.30	87.10	+2.60	1	321
09:33:19	87.20	87.30	87.20	+2.70	1	320
09:33:13	87.00	87.20	87.20	+2.70	2	319
09:33:10	86.90	87.10	87.10	+2.60	2	317
09:33:09	86.70	87.00	87.00	+2.50	2	315
09:33:09	86.70	87.00	87.00	+2.50	3	313
09:33:09	86.70	87.00	87.00	+2.50	3	310
09:33:09	86.70	86.90	86.90	+2.40	1	307
09:32:06	86.60	86.90	86.60	+2.10	1	306
09:32:05	86.50	86.80	86.80	+2.30	1	305
09:31:56	86.50	86.90	86.50	+2.00	1	304
09:31:11	86.60	86.90	86.60	+2.10	1	303
09:29:55	87.00	87.10	87.00	+2.50	1	302
09:29:55	86.40	87.00	87.00	+2.50	1	301
09:29:40	86.60	87.10	86.60	+2.10	1	300
09:29:20	86.30	86.50	86.50	+2.00	1	299
09:29:20	86.20	86.40	86.40	+1.90	1	298
09:29:05	86.30	86.50	86.30	+1.80	2	297
09:28:45	86.50	86.70	86.50	+2.00	1	295
09:28:40	86.50	86.70	86.50	+2.00	1	294
09:28:35	86.60	86.70	86.60	+2.10	1	293
09:28:21	86.60	86.80	86.60	+2.10	1	292
09:28:21	86.60	86.90	86.60	+2.10	1	291
09:28:10	86.80	87.10	86.80	+2.30	5	290
09:28:00	87.00	87.20	87.00	+2.50	2	285
09:27:44	87.10	87.40	87.10	+2.60	4	283
09:27:34	87.10	87.40	87.10	+2.60	1	279
09:27:25	87.10	87.30	87.10	+2.60	1	278
09:27:20	87.30	87.40	87.30	+2.80	2	277
09:27:03	87.20	87.30	87.30	+2.80	1	275
09:27:03	87.20	87.30	87.30	+2.80	2	274
09:27:03	87.10	87.20	87.20	+2.70	6	272
09:27:01	86.90	87.10	87.10	+2.60	1	266
09:26:53	86.90	87.20	87.20	+2.70	2	265
09:26:45	86.90	87.20	86.90	+2.40	1	263
09:26:43	86.80	87.00	87.00	+2.50	2	262
09:26:43	86.80	87.00	87.00	+2.50	4	260
09:26:31	86.80	87.00	86.80	+2.30	1	256
09:26:07	86.80	87.00	87.00	+2.50	1	255
09:26:06	86.90	87.10	86.90	+2.40	1	254
09:25:54	87.00	87.20	87.00	+2.50	1	253
09:25:26	87.00	87.20	87.00	+2.50	1	252
09:25:18	87.00	87.20	87.00	+2.50	1	251
09:24:46	87.00	87.20	87.20	+2.70	1	250
09:24:27	87.00	87.20	87.20	+2.70	2	249
09:24:27	87.10	87.20	87.10	+2.60	1	247
09:24:04	86.90	87.20	87.20	+2.70	1	246
09:24:00	86.90	87.00	87.00	+2.50	1	245
09:23:56	87.00	87.20	87.00	+2.50	1	244
09:23:43	87.10	87.30	87.10	+2.60	1	243
09:23:41	87.10	87.30	87.30	+2.80	1	242
09:23:38	87.00	87.20	87.20	+2.70	1	241
09:23:28	87.00	87.20	87.00	+2.50	3	240
09:23:26	87.00	87.10	87.10	+2.60	1	237
09:23:26	86.90	87.00	87.00	+2.50	17	236
09:23:26	86.90	87.00	87.00	+2.50	5	219
09:23:05	86.60	86.80	86.80	+2.30	1	214
09:23:04	86.80	87.00	86.80	+2.30	1	213
09:23:01	86.60	86.80	86.80	+2.30	1	212
09:22:17	86.80	87.00	86.80	+2.30	1	211
09:22:12	86.80	87.00	87.00	+2.50	1	210
09:21:34	86.80	87.10	87.10	+2.60	1	209
09:21:32	86.80	87.10	87.10	+2.60	2	208
09:21:31	87.00	87.10	87.00	+2.50	2	206
09:21:31	87.00	87.10	87.00	+2.50	1	204
09:21:18	87.00	87.10	87.10	+2.60	1	203
09:21:09	86.80	87.30	87.30	+2.80	1	202
09:21:02	87.20	87.40	87.20	+2.70	2	201
09:20:52	87.20	87.40	87.40	+2.90	1	199
09:20:52	87.20	87.40	87.40	+2.90	1	198
09:20:52	87.20	87.40	87.40	+2.90	1	197
09:20:45	87.10	87.40	87.40	+2.90	1	196
09:20:31	87.00	87.40	87.00	+2.50	1	195
09:20:28	86.90	87.00	87.00	+2.50	2	194
09:20:28	86.90	87.00	87.00	+2.50	6	192
09:20:28	86.80	86.90	86.90	+2.40	5	186
09:20:28	86.80	86.90	86.90	+2.40	2	181
09:20:24	86.50	86.80	86.80	+2.30	5	179
09:20:20	86.50	86.80	86.80	+2.30	2	174
09:20:15	86.50	86.80	86.80	+2.30	1	172
09:20:13	86.40	86.70	86.70	+2.20	1	171
09:20:09	86.40	86.70	86.70	+2.20	1	170
09:20:01	85.90	86.00	86.70	+2.20	5	169
09:20:01	85.90	86.00	86.60	+2.10	1	164
09:20:01	85.90	86.00	86.50	+2.00	2	163
09:20:01	85.90	86.00	86.40	+1.90	6	161
09:20:01	85.90	86.00	86.30	+1.80	1	155
09:20:01	85.90	86.00	86.10	+1.60	2	154
09:20:01	85.90	86.00	86.00	+1.50	3	152
09:19:58	85.80	85.90	85.90	+1.40	1	149
09:19:51	85.90	86.00	85.90	+1.40	1	148
09:19:51	85.90	86.00	85.90	+1.40	2	147
09:19:47	85.90	86.00	85.90	+1.40	3	145
09:19:36	85.70	85.90	85.90	+1.40	1	142
09:19:36	85.70	85.90	85.90	+1.40	5	141
09:19:36	85.60	85.80	85.80	+1.30	7	136
09:19:36	85.50	85.70	85.70	+1.20	2	129
09:19:32	85.50	85.60	85.60	+1.10	2	127
09:19:32	85.20	85.50	85.50	+1.00	3	125
09:19:22	85.20	85.40	85.40	+0.90	2	122
09:19:22	85.20	85.30	85.30	+0.80	3	120
09:19:10	85.00	85.20	85.20	+0.70	1	117
09:18:13	84.90	85.20	85.20	+0.70	3	116
09:18:09	85.00	85.20	85.20	+0.70	1	113
09:16:56	84.90	85.20	84.90	+0.40	1	112
09:16:07	84.80	84.90	84.90	+0.40	4	111
09:16:07	84.90	85.20	84.90	+0.40	6	107
09:12:56	84.80	85.10	84.80	+0.30	2	101
09:12:56	84.80	85.10	84.80	+0.30	1	99
09:12:56	84.90	85.10	84.90	+0.40	2	98
09:10:44	84.90	85.20	85.30	+0.80	2	96
09:10:44	84.90	85.20	85.20	+0.70	1	94
09:09:43	85.00	85.20	85.20	+0.70	1	93
09:09:43	84.90	85.10	85.10	+0.60	3	92
09:07:28	84.80	85.10	85.10	+0.60	1	89
09:07:25	84.90	85.10	84.90	+0.40	2	88
09:07:25	85.00	85.20	85.00	+0.50	5	86
09:06:57	85.10	85.30	85.30	+0.80	1	81
09:06:57	85.10	85.30	85.30	+0.80	1	80
09:06:57	85.00	85.20	85.20	+0.70	3	79
09:05:48	84.90	85.20	85.20	+0.70	1	76
09:05:47	85.00	85.20	85.00	+0.50	1	75
09:04:43	85.20	85.30	85.20	+0.70	1	74
09:04:33	84.80	85.20	85.20	+0.70	1	73
09:04:30	85.20	85.40	85.20	+0.70	1	72
09:04:24	84.70	85.10	85.10	+0.60	1	71
09:04:22	85.00	85.10	85.00	+0.50	1	70
09:04:19	85.00	85.10	85.10	+0.60	1	69
09:03:59	84.70	85.00	85.10	+0.60	2	68
09:03:59	84.70	85.00	85.00	+0.50	1	66
09:03:58	85.00	85.20	85.00	+0.50	3	65
09:03:58	85.00	85.20	85.00	+0.50	1	62
09:03:53	84.70	85.00	85.00	+0.50	1	61
09:03:52	84.90	85.00	84.90	+0.40	3	60
09:03:52	85.00	85.40	85.00	+0.50	3	57
09:03:26	85.00	85.40	85.00	+0.50	3	54
09:03:23	85.00	85.40	85.00	+0.50	1	51
09:03:13	84.70	85.00	85.00	+0.50	12	50
09:03:13	84.70	85.00	85.00	+0.50	1	38
09:03:05	84.60	85.00	84.60	+0.10	1	37
09:03:04	84.60	84.80	84.80	+0.30	1	36
09:02:58	84.60	84.90	84.60	+0.10	1	35
09:02:56	84.60	85.00	84.60	+0.10	1	34
09:02:44	84.50	85.00	84.50	0	2	33
09:01:42	84.50	85.00	84.50	0	1	31
09:01:31	84.40	84.90	84.90	+0.40	1	30
09:01:23	84.20	84.50	84.50	0	3	29
09:01:14	84.00	84.20	84.20	-0.30	1	26
09:01:14	84.00	84.20	84.20	-0.30	1	25
09:01:14	83.90	84.10	84.10	-0.40	3	24
09:01:10	83.60	83.90	83.90	-0.60	2	21
09:01:03	83.60	83.90	83.90	-0.60	1	19
09:00:51	83.60	83.90	83.90	-0.60	1	18
09:00:12	83.90	84.40	83.90	-0.60	3	17
09:00:12	84.00	84.40	84.00	-0.50	1	14
09:00:12	84.00	84.40	84.00	-0.50	2	13
09:00:12	--	--	84.00	-0.50	11	11

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 Pro (512G)

麥當勞滿福堡好禮即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Samsung Galaxy S26 Ultra (12G/256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

PChome 購物儲值100,000元

麥當勞十塊麥克鷄塊即享券

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

大潤發5000元即享券(餘額型)

Apple iPhone 17 (256G)

MyCard 2000點虛擬點數卡

摩斯全台近300店逾15年門市優...

京華城20%容積獎勵將撤銷　中石...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧和運租車IPO案　證交所審議通過
‧台股4月漲7203點激勵散戶信心　...
‧日電貿補選董事　文曄董座鄭文...

加密貨幣

比特幣BTC	77331.24	-131.27	-0.17%
以太幣ETH	2129.62	2.45	0.12%
瑞波幣XRP	1.37	0.00	0.34%
比特幣現金BCH	379.87	7.19	1.93%
萊特幣LTC	54.22	0.31	0.58%
卡達幣ADA	0.253289	0.00	1.72%
波場幣TRX	0.363812	0.00	1.36%
恆星幣XLM	0.149889	0.01	4.35%

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。