最新[公告] 保瑞:公告本公司完成美國馬里蘭州生物製劑CDMO營運資產收購案熱門美國6月非農就業新增5.7萬人低於預期　失業率略降

更新報價

合　一 (4743) 生技醫療上櫃中天生技集團

52.10 ▲+0.30 +0.58% 1.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,458	52.10	35	52.20	23	53.00	54.80	52.00	51.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	52.10	52.20	52.10	+0.30	3	3458
13:30:00	52.10	52.20	52.10	+0.30	122	3455
13:24:59	52.00	52.10	52.00	+0.20	1	3333
13:24:14	52.00	52.10	52.10	+0.30	1	3332
13:24:13	52.00	52.10	52.10	+0.30	2	3331
13:24:00	52.10	52.20	52.10	+0.30	1	3329
13:24:00	52.10	52.20	52.10	+0.30	1	3328
13:24:00	52.00	52.20	52.20	+0.40	1	3327
13:23:52	52.10	52.20	52.10	+0.30	14	3326
13:23:49	52.10	52.20	52.20	+0.40	1	3312
13:23:10	52.10	52.20	52.10	+0.30	1	3311
13:23:01	52.00	52.10	52.10	+0.30	1	3310
13:23:00	52.00	52.10	52.10	+0.30	1	3309
13:23:00	52.00	52.10	52.10	+0.30	1	3308
13:23:00	52.00	52.10	52.10	+0.30	1	3307
13:23:00	52.00	52.10	52.10	+0.30	1	3306
13:23:00	52.00	52.10	52.10	+0.30	1	3305
13:22:42	52.00	52.10	52.10	+0.30	1	3304
13:22:20	52.00	52.10	52.00	+0.20	1	3303
13:21:27	52.00	52.10	52.10	+0.30	1	3302
13:20:45	52.00	52.10	52.10	+0.30	1	3301
13:20:45	52.00	52.10	52.00	+0.20	4	3300
13:20:41	52.00	52.10	52.10	+0.30	1	3296
13:19:24	52.10	52.20	52.10	+0.30	1	3295
13:19:24	52.00	52.10	52.10	+0.30	1	3294
13:19:23	52.00	52.10	52.10	+0.30	1	3293
13:18:36	52.00	52.10	52.20	+0.40	7	3292
13:18:36	52.00	52.10	52.10	+0.30	3	3285
13:18:35	52.10	52.20	52.10	+0.30	34	3282
13:18:35	52.10	52.20	52.10	+0.30	2	3248
13:18:32	52.10	52.20	52.20	+0.40	1	3246
13:18:24	52.10	52.20	52.10	+0.30	2	3245
13:18:17	52.10	52.20	52.20	+0.40	1	3243
13:17:41	52.10	52.20	52.10	+0.30	1	3242
13:16:36	52.10	52.20	52.10	+0.30	3	3241
13:16:24	52.10	52.20	52.10	+0.30	4	3238
13:16:12	52.10	52.20	52.10	+0.30	2	3234
13:15:02	52.10	52.20	52.20	+0.40	1	3232
13:14:04	52.10	52.20	52.20	+0.40	1	3231
13:13:49	52.10	52.20	52.20	+0.40	1	3230
13:13:06	52.10	52.20	52.10	+0.30	3	3229
13:12:50	52.10	52.20	52.10	+0.30	1	3226
13:12:49	52.10	52.20	52.10	+0.30	6	3225
13:12:41	52.10	52.20	52.10	+0.30	1	3219
13:11:37	52.10	52.20	52.10	+0.30	2	3218
13:11:32	52.10	52.20	52.10	+0.30	4	3216
13:10:54	52.10	52.20	52.10	+0.30	5	3212
13:10:11	52.10	52.20	52.10	+0.30	1	3207
13:10:03	52.10	52.20	52.20	+0.40	1	3206
13:10:03	52.10	52.20	52.10	+0.30	1	3205
13:08:55	52.10	52.20	52.20	+0.40	1	3204
13:08:53	52.10	52.20	52.10	+0.30	4	3203
13:08:29	52.10	52.20	52.10	+0.30	4	3199
13:08:03	52.10	52.20	52.20	+0.40	2	3195
13:07:58	52.10	52.20	52.10	+0.30	1	3193
13:07:36	52.00	52.10	52.10	+0.30	1	3192
13:07:24	52.00	52.10	52.10	+0.30	1	3191
13:07:23	52.00	52.10	52.00	+0.20	1	3190
13:07:19	52.10	52.20	52.10	+0.30	36	3189
13:07:19	52.10	52.20	52.10	+0.30	13	3153
13:07:19	52.10	52.20	52.10	+0.30	6	3140
13:07:19	52.10	52.20	52.20	+0.40	1	3134
13:06:46	52.10	52.20	52.20	+0.40	1	3133
13:05:32	52.20	52.40	52.20	+0.40	11	3132
13:05:21	52.30	52.40	52.30	+0.50	1	3121
13:04:28	52.30	52.40	52.30	+0.50	1	3120
13:04:19	52.20	52.40	52.40	+0.60	1	3119
13:03:50	52.30	52.40	52.30	+0.50	1	3118
13:03:50	52.10	52.30	52.30	+0.50	11	3117
13:03:47	52.20	52.30	52.20	+0.40	1	3106
13:03:47	52.20	52.30	52.20	+0.40	5	3105
13:03:30	52.20	52.30	52.20	+0.40	1	3100
13:03:15	52.20	52.30	52.20	+0.40	5	3099
13:02:27	52.30	52.40	52.30	+0.50	1	3094
13:02:17	52.30	52.50	52.30	+0.50	2	3093
13:02:17	52.30	52.50	52.30	+0.50	3	3091
13:02:09	52.30	52.50	52.30	+0.50	1	3088
13:01:35	52.30	52.50	52.30	+0.50	3	3087
13:00:14	52.30	52.40	52.30	+0.50	1	3084
13:00:14	52.30	52.50	52.30	+0.50	3	3083
12:59:10	52.20	52.40	52.40	+0.60	1	3080
12:57:24	52.20	52.30	52.40	+0.60	1	3079
12:57:24	52.20	52.30	52.30	+0.50	2	3078
12:57:20	52.20	52.30	52.20	+0.40	1	3076
12:57:17	52.20	52.30	52.30	+0.50	1	3075
12:57:01	52.20	52.30	52.30	+0.50	1	3074
12:56:24	52.20	52.30	52.20	+0.40	1	3073
12:55:09	52.20	52.30	52.20	+0.40	1	3072
12:52:08	52.30	52.40	52.30	+0.50	4	3071
12:52:03	52.30	52.40	52.30	+0.50	1	3067
12:51:15	52.40	52.50	52.40	+0.60	10	3066
12:50:00	52.40	52.50	52.40	+0.60	1	3056
12:49:13	52.40	52.50	52.50	+0.70	2	3055
12:48:37	52.50	52.60	52.50	+0.70	2	3053
12:48:36	52.50	52.60	52.50	+0.70	1	3051
12:48:29	52.50	52.60	52.50	+0.70	1	3050
12:46:36	52.50	52.60	52.60	+0.80	1	3049
12:46:34	52.60	52.70	52.60	+0.80	14	3048
12:45:58	52.60	52.70	52.60	+0.80	1	3034
12:45:21	52.50	52.60	52.60	+0.80	2	3033
12:45:21	52.50	52.60	52.60	+0.80	2	3031
12:45:20	52.40	52.50	52.50	+0.70	8	3029
12:45:17	52.20	52.40	52.50	+0.70	9	3021
12:45:17	52.20	52.40	52.40	+0.60	11	3012
12:44:35	52.30	52.40	52.30	+0.50	2	3001
12:44:35	52.20	52.30	52.30	+0.50	1	2999
12:44:23	52.20	52.30	52.30	+0.50	2	2998
12:44:23	52.20	52.30	52.30	+0.50	1	2996
12:44:05	52.20	52.30	52.30	+0.50	1	2995
12:42:50	52.20	52.30	52.30	+0.50	1	2994
12:42:18	52.20	52.30	52.20	+0.40	1	2993
12:39:07	52.20	52.30	52.20	+0.40	2	2992
12:37:39	52.20	52.30	52.20	+0.40	4	2990
12:35:30	52.20	52.30	52.20	+0.40	2	2986
12:35:10	52.20	52.30	52.20	+0.40	1	2984
12:24:36	52.30	52.40	52.30	+0.50	1	2983
12:24:31	52.20	52.30	52.30	+0.50	1	2982
12:24:03	52.20	52.30	52.30	+0.50	1	2981
12:22:39	52.20	52.30	52.30	+0.50	5	2980
12:21:06	52.20	52.30	52.30	+0.50	1	2975
12:20:54	52.20	52.30	52.30	+0.50	1	2974
12:17:28	52.20	52.30	52.30	+0.50	1	2973
12:15:30	52.20	52.30	52.30	+0.50	1	2972
12:12:30	52.10	52.20	52.20	+0.40	1	2971
12:12:06	52.20	52.40	52.20	+0.40	1	2970
12:12:06	52.20	52.40	52.20	+0.40	19	2969
12:10:45	52.20	52.30	52.20	+0.40	1	2950
12:10:25	52.10	52.20	52.20	+0.40	4	2949
12:09:42	52.20	52.30	52.20	+0.40	2	2945
12:09:41	52.10	52.20	52.20	+0.40	1	2943
12:08:47	52.20	52.30	52.20	+0.40	1	2942
12:07:56	52.10	52.30	52.30	+0.50	1	2941
12:07:38	52.10	52.30	52.30	+0.50	2	2940
12:06:59	52.10	52.20	52.20	+0.40	1	2938
12:05:43	52.10	52.20	52.20	+0.40	1	2937
12:04:56	52.10	52.20	52.20	+0.40	1	2936
12:02:06	52.10	52.20	52.20	+0.40	1	2935
12:00:24	52.20	52.30	52.20	+0.40	2	2934
12:00:23	52.10	52.20	52.20	+0.40	3	2932
11:59:09	52.10	52.20	52.20	+0.40	1	2929
11:56:53	52.20	52.30	52.20	+0.40	1	2928
11:56:26	52.10	52.20	52.20	+0.40	1	2927
11:55:44	52.10	52.20	52.10	+0.30	1	2926
11:55:23	52.20	52.40	52.20	+0.40	3	2925
11:55:23	52.20	52.40	52.20	+0.40	21	2922
11:54:57	52.30	52.40	52.30	+0.50	17	2901
11:54:36	52.30	52.40	52.30	+0.50	1	2884
11:53:59	52.30	52.40	52.30	+0.50	1	2883
11:53:48	52.30	52.40	52.30	+0.50	1	2882
11:51:59	52.30	52.40	52.30	+0.50	3	2881
11:51:30	52.30	52.40	52.30	+0.50	1	2878
11:48:51	52.30	52.40	52.40	+0.60	1	2877
11:47:42	52.20	52.40	52.40	+0.60	1	2876
11:46:51	52.20	52.30	52.30	+0.50	2	2875
11:45:47	52.20	52.30	52.30	+0.50	3	2873
11:41:54	52.20	52.30	52.30	+0.50	2	2870
11:41:30	52.20	52.30	52.20	+0.40	2	2868
11:41:30	52.20	52.30	52.20	+0.40	3	2866
11:41:30	52.30	52.40	52.30	+0.50	24	2863
11:40:49	52.30	52.40	52.40	+0.60	1	2839
11:40:15	52.40	52.50	52.40	+0.60	9	2838
11:39:42	52.30	52.40	52.40	+0.60	1	2829
11:39:04	52.30	52.40	52.40	+0.60	5	2828
11:38:59	52.30	52.40	52.40	+0.60	1	2823
11:38:32	52.20	52.40	52.40	+0.60	1	2822
11:37:48	52.20	52.40	52.40	+0.60	1	2821
11:35:17	52.10	52.30	52.30	+0.50	5	2820
11:35:17	52.20	52.30	52.20	+0.40	12	2815
11:34:44	52.20	52.30	52.20	+0.40	1	2803
11:32:23	52.20	52.30	52.30	+0.50	1	2802
11:30:58	52.10	52.20	52.20	+0.40	1	2801
11:30:43	52.20	52.30	52.20	+0.40	1	2800
11:29:53	52.10	52.20	52.20	+0.40	2	2799
11:28:38	52.20	52.30	52.20	+0.40	1	2797
11:28:38	52.20	52.30	52.20	+0.40	2	2796
11:28:37	52.20	52.30	52.20	+0.40	15	2794
11:27:00	52.20	52.30	52.20	+0.40	1	2779
11:25:44	52.20	52.30	52.20	+0.40	5	2778
11:25:24	52.20	52.30	52.20	+0.40	2	2773
11:24:00	52.20	52.30	52.20	+0.40	1	2771
11:20:45	52.30	52.40	52.30	+0.50	1	2770
11:20:35	52.30	52.40	52.30	+0.50	1	2769
11:20:27	52.30	52.40	52.30	+0.50	1	2768
11:20:00	52.30	52.40	52.30	+0.50	1	2767
11:20:00	52.20	52.30	52.30	+0.50	10	2766
11:14:11	52.20	52.40	52.40	+0.60	2	2756
11:13:23	52.20	52.30	52.30	+0.50	1	2754
11:12:29	52.20	52.30	52.30	+0.50	2	2753
11:12:21	52.20	52.30	52.20	+0.40	1	2751
11:12:14	52.20	52.30	52.30	+0.50	1	2750
11:11:50	52.20	52.30	52.30	+0.50	1	2749
11:11:33	52.20	52.30	52.30	+0.50	1	2748
11:10:26	52.20	52.30	52.20	+0.40	1	2747
11:07:25	52.10	52.20	52.20	+0.40	3	2746
11:06:36	52.10	52.20	52.20	+0.40	2	2743
11:04:42	52.10	52.30	52.10	+0.30	2	2741
11:03:35	52.10	52.30	52.30	+0.50	1	2739
11:03:02	52.20	52.30	52.20	+0.40	7	2738
11:03:02	52.10	52.20	52.20	+0.40	3	2731
11:00:26	52.10	52.30	52.10	+0.30	2	2728
11:00:26	52.10	52.30	52.10	+0.30	9	2726
10:57:44	52.20	52.40	52.20	+0.40	2	2717
10:57:39	52.30	52.40	52.30	+0.50	2	2715
10:57:39	52.30	52.50	52.30	+0.50	1	2713
10:57:39	52.30	52.50	52.30	+0.50	7	2712
10:57:39	52.20	52.30	52.30	+0.50	3	2705
10:53:47	52.10	52.30	52.10	+0.30	7	2702
10:53:47	52.10	52.20	52.20	+0.40	1	2695
10:53:21	52.10	52.20	52.20	+0.40	1	2694
10:53:01	52.10	52.20	52.20	+0.40	1	2693
10:52:51	52.10	52.20	52.20	+0.40	1	2692
10:52:27	52.00	52.10	52.10	+0.30	1	2691
10:52:13	52.00	52.10	52.10	+0.30	1	2690
10:52:09	52.00	52.10	52.10	+0.30	1	2689
10:51:57	52.00	52.10	52.10	+0.30	1	2688
10:51:45	52.00	52.10	52.10	+0.30	1	2687
10:50:35	52.10	52.20	52.10	+0.30	1	2686
10:50:31	52.10	52.20	52.10	+0.30	1	2685
10:50:27	52.10	52.20	52.10	+0.30	1	2684
10:50:13	52.10	52.20	52.10	+0.30	1	2683
10:50:04	52.10	52.20	52.10	+0.30	1	2682
10:50:00	52.10	52.20	52.10	+0.30	1	2681
10:49:55	52.10	52.20	52.10	+0.30	1	2680
10:49:42	52.10	52.20	52.10	+0.30	1	2679
10:49:36	52.10	52.20	52.20	+0.40	1	2678
10:49:25	52.10	52.20	52.10	+0.30	1	2677
10:46:31	52.00	52.10	52.10	+0.30	1	2676
10:46:28	52.00	52.10	52.10	+0.30	2	2675
10:45:27	52.00	52.10	52.00	+0.20	2	2673
10:45:08	52.10	52.20	52.10	+0.30	1	2671
10:44:03	52.00	52.10	52.10	+0.30	1	2670
10:43:51	52.00	52.10	52.10	+0.30	1	2669
10:43:00	52.10	52.20	52.10	+0.30	2	2668
10:42:49	52.00	52.10	52.10	+0.30	3	2666
10:42:43	52.10	52.20	52.10	+0.30	1	2663
10:42:28	52.10	52.30	52.10	+0.30	2	2662
10:42:28	52.10	52.30	52.10	+0.30	2	2660
10:42:21	52.20	52.30	52.20	+0.40	1	2658
10:41:59	52.10	52.20	52.20	+0.40	1	2657
10:39:28	52.20	52.30	52.20	+0.40	1	2656
10:39:22	52.20	52.30	52.20	+0.40	1	2655
10:39:11	52.00	52.20	52.20	+0.40	1	2654
10:39:08	52.10	52.20	52.10	+0.30	11	2653
10:39:08	52.20	52.30	52.20	+0.40	63	2642
10:38:10	52.30	52.40	52.30	+0.50	1	2579
10:36:14	52.30	52.40	52.30	+0.50	1	2578
10:36:14	52.30	52.50	52.30	+0.50	2	2577
10:36:14	52.30	52.50	52.30	+0.50	12	2575
10:36:00	52.30	52.50	52.30	+0.50	1	2563
10:35:30	52.40	52.50	52.40	+0.60	1	2562
10:34:58	52.30	52.40	52.40	+0.60	1	2561
10:34:35	52.30	52.40	52.40	+0.60	3	2560
10:33:30	52.30	52.40	52.30	+0.50	1	2557
10:33:22	52.30	52.40	52.30	+0.50	1	2556
10:32:36	52.30	52.40	52.30	+0.50	2	2555
10:32:35	52.30	52.40	52.30	+0.50	3	2553
10:31:00	52.30	52.40	52.30	+0.50	1	2550
10:30:41	52.20	52.30	52.30	+0.50	2	2549
10:29:54	52.20	52.30	52.30	+0.50	1	2547
10:28:17	52.20	52.30	52.30	+0.50	2	2546
10:28:13	52.20	52.30	52.30	+0.50	1	2544
10:26:35	52.20	52.30	52.30	+0.50	1	2543
10:25:59	52.20	52.30	52.30	+0.50	1	2542
10:25:51	52.20	52.30	52.30	+0.50	1	2541
10:25:51	52.20	52.30	52.20	+0.40	1	2540
10:25:06	52.20	52.30	52.30	+0.50	1	2539
10:24:10	52.20	52.30	52.20	+0.40	4	2538
10:22:55	52.10	52.20	52.20	+0.40	1	2534
10:22:53	52.10	52.20	52.10	+0.30	4	2533
10:22:53	52.10	52.20	52.10	+0.30	1	2529
10:22:43	52.10	52.20	52.10	+0.30	1	2528
10:22:37	52.20	52.30	52.20	+0.40	53	2527
10:22:34	52.30	52.40	52.30	+0.50	4	2474
10:22:05	52.20	52.30	52.30	+0.50	1	2470
10:21:49	52.20	52.30	52.30	+0.50	2	2469
10:21:49	52.20	52.30	52.30	+0.50	1	2467
10:21:23	52.20	52.30	52.30	+0.50	1	2466
10:21:12	52.20	52.30	52.30	+0.50	1	2465
10:21:05	52.20	52.30	52.30	+0.50	1	2464
10:20:58	52.20	52.30	52.20	+0.40	2	2463
10:20:58	52.20	52.30	52.20	+0.40	2	2461
10:20:49	52.20	52.30	52.30	+0.50	1	2459
10:20:43	52.20	52.30	52.30	+0.50	1	2458
10:20:32	52.20	52.30	52.30	+0.50	1	2457
10:20:14	52.20	52.30	52.30	+0.50	1	2456
10:20:11	52.20	52.30	52.30	+0.50	1	2455
10:20:04	52.20	52.30	52.20	+0.40	1	2454
10:19:47	52.20	52.30	52.20	+0.40	2	2453
10:19:30	52.20	52.30	52.20	+0.40	1	2451
10:18:54	52.20	52.30	52.20	+0.40	13	2450
10:18:54	52.30	52.40	52.30	+0.50	2	2437
10:18:52	52.30	52.40	52.30	+0.50	2	2435
10:18:52	52.30	52.40	52.30	+0.50	10	2433
10:18:52	52.30	52.40	52.30	+0.50	2	2423
10:18:52	52.30	52.40	52.30	+0.50	9	2421
10:18:52	52.40	52.50	52.40	+0.60	18	2412
10:18:08	52.40	52.60	52.60	+0.80	1	2394
10:18:02	52.50	52.70	52.50	+0.70	3	2393
10:18:01	52.60	52.70	52.60	+0.80	1	2390
10:17:54	52.60	52.70	52.60	+0.80	1	2389
10:17:54	52.50	52.60	52.60	+0.80	1	2388
10:17:54	52.60	52.70	52.60	+0.80	7	2387
10:17:52	52.50	52.60	52.60	+0.80	1	2380
10:17:04	52.60	52.70	52.60	+0.80	1	2379
10:17:03	52.50	52.60	52.60	+0.80	1	2378
10:16:39	52.60	52.70	52.60	+0.80	4	2377
10:16:25	52.50	52.60	52.60	+0.80	2	2373
10:16:23	52.50	52.60	52.60	+0.80	2	2371
10:15:57	52.60	52.70	52.60	+0.80	1	2369
10:15:57	52.50	52.60	52.60	+0.80	4	2368
10:13:00	52.40	52.60	52.60	+0.80	1	2364
10:12:25	52.40	52.60	52.40	+0.60	8	2363
10:12:17	52.50	52.60	52.50	+0.70	4	2355
10:09:43	52.50	52.60	52.50	+0.70	1	2351
10:09:25	52.40	52.50	52.50	+0.70	1	2350
10:09:14	52.40	52.50	52.50	+0.70	1	2349
10:08:44	52.50	52.60	52.50	+0.70	5	2348
10:08:25	52.40	52.60	52.60	+0.80	5	2343
10:08:03	52.40	52.50	52.50	+0.70	1	2338
10:07:31	52.40	52.50	52.50	+0.70	1	2337
10:07:12	52.40	52.50	52.50	+0.70	1	2336
10:05:30	52.20	52.40	52.20	+0.40	1	2335
10:05:22	52.20	52.40	52.20	+0.40	5	2334
10:05:21	52.30	52.40	52.30	+0.50	1	2329
10:04:59	52.30	52.50	52.30	+0.50	32	2328
10:04:59	52.40	52.50	52.40	+0.60	3	2296
10:04:39	52.40	52.50	52.40	+0.60	3	2293
10:04:39	52.40	52.50	52.40	+0.60	1	2290
10:04:17	52.40	52.50	52.40	+0.60	3	2289
10:04:00	52.40	52.50	52.40	+0.60	2	2286
10:03:51	52.30	52.40	52.40	+0.60	3	2284
10:03:32	52.40	52.50	52.40	+0.60	3	2281
10:03:10	52.40	52.50	52.40	+0.60	1	2278
10:02:57	52.40	52.50	52.40	+0.60	9	2277
10:02:57	52.40	52.50	52.40	+0.60	4	2268
10:02:57	52.40	52.50	52.40	+0.60	4	2264
10:02:57	52.40	52.50	52.40	+0.60	2	2260
10:02:54	52.50	52.60	52.50	+0.70	1	2258
10:02:28	52.50	52.60	52.50	+0.70	11	2257
10:02:28	52.50	52.60	52.50	+0.70	4	2246
10:02:00	52.50	52.60	52.50	+0.70	1	2242
10:01:41	52.50	52.60	52.60	+0.80	1	2241
10:01:25	52.60	52.70	52.60	+0.80	1	2240
10:01:18	52.50	52.60	52.60	+0.80	2	2239
10:01:04	52.50	52.60	52.50	+0.70	2	2237
10:00:42	52.50	52.60	52.50	+0.70	1	2235
10:00:32	52.50	52.70	52.50	+0.70	12	2234
10:00:30	52.60	52.70	52.60	+0.80	1	2222
10:00:24	52.60	52.70	52.60	+0.80	1	2221
10:00:18	52.60	52.80	52.60	+0.80	15	2220
10:00:18	52.70	52.90	52.70	+0.90	1	2205
09:59:36	52.60	52.80	52.80	+1.00	1	2204
09:59:33	52.70	52.80	52.70	+0.90	1	2203
09:59:24	52.60	52.70	52.70	+0.90	1	2202
09:59:16	52.60	52.70	52.70	+0.90	3	2201
09:59:12	52.60	52.70	52.70	+0.90	1	2198
09:59:00	52.60	52.70	52.70	+0.90	1	2197
09:58:07	52.60	52.70	52.70	+0.90	2	2196
09:57:14	52.60	52.70	52.60	+0.80	1	2194
09:56:38	52.60	52.80	52.60	+0.80	3	2193
09:56:20	52.70	52.80	52.70	+0.90	1	2190
09:56:18	52.60	52.70	52.70	+0.90	3	2189
09:56:14	52.60	52.70	52.60	+0.80	1	2186
09:56:06	52.60	52.70	52.60	+0.80	1	2185
09:56:01	52.60	52.70	52.60	+0.80	5	2184
09:55:58	52.60	52.70	52.60	+0.80	1	2179
09:55:40	52.60	52.80	52.60	+0.80	1	2178
09:55:38	52.60	52.70	52.70	+0.90	1	2177
09:55:12	52.50	52.70	52.70	+0.90	2	2176
09:55:08	52.60	52.80	52.60	+0.80	27	2174
09:55:08	52.70	52.80	52.70	+0.90	1	2147
09:55:02	52.70	52.90	52.70	+0.90	5	2146
09:54:38	52.80	52.90	52.80	+1.00	1	2141
09:54:28	52.80	52.90	52.80	+1.00	2	2140
09:54:06	52.80	52.90	52.80	+1.00	1	2138
09:53:55	52.80	52.90	52.80	+1.00	1	2137
09:53:40	52.70	52.80	52.80	+1.00	1	2136
09:53:40	52.70	52.80	52.70	+0.90	5	2135
09:53:35	52.80	52.90	52.80	+1.00	4	2130
09:53:34	52.80	52.90	52.80	+1.00	4	2126
09:53:25	52.80	52.90	52.80	+1.00	1	2122
09:53:07	52.80	52.90	52.80	+1.00	3	2121
09:53:06	52.80	52.90	52.80	+1.00	1	2118
09:52:58	52.80	52.90	52.90	+1.10	1	2117
09:52:50	52.90	53.00	52.90	+1.10	1	2116
09:52:37	52.90	53.00	52.90	+1.10	4	2115
09:52:17	52.90	53.00	52.90	+1.10	2	2111
09:52:11	52.80	53.00	52.80	+1.00	4	2109
09:52:11	52.80	53.00	52.80	+1.00	1	2105
09:52:07	52.80	52.90	52.90	+1.10	1	2104
09:52:05	52.80	52.90	52.90	+1.10	3	2103
09:51:47	52.90	53.00	52.90	+1.10	1	2100
09:51:47	52.90	53.00	52.90	+1.10	2	2099
09:51:47	52.90	53.00	52.90	+1.10	2	2097
09:51:42	52.80	52.90	52.90	+1.10	6	2095
09:51:36	52.90	53.00	52.90	+1.10	64	2089
09:50:57	52.90	53.00	53.00	+1.20	1	2025
09:50:36	52.90	53.00	53.00	+1.20	2	2024
09:50:19	53.00	53.10	53.00	+1.20	18	2022
09:50:19	53.00	53.10	53.00	+1.20	20	2004
09:49:57	53.10	53.20	53.10	+1.30	49	1984
09:49:57	53.20	53.30	53.20	+1.40	2	1935
09:49:57	53.20	53.30	53.20	+1.40	1	1933
09:49:16	53.10	53.20	53.20	+1.40	4	1932
09:49:10	53.10	53.20	53.20	+1.40	5	1928
09:48:24	53.10	53.20	53.20	+1.40	1	1923
09:46:26	53.10	53.20	53.20	+1.40	2	1922
09:45:53	53.10	53.20	53.10	+1.30	1	1920
09:45:51	53.10	53.20	53.10	+1.30	5	1919
09:45:33	53.10	53.20	53.10	+1.30	1	1914
09:45:11	53.10	53.20	53.10	+1.30	1	1913
09:44:13	53.10	53.20	53.20	+1.40	1	1912
09:44:00	53.10	53.20	53.20	+1.40	2	1911
09:43:48	53.10	53.20	53.20	+1.40	1	1909
09:43:44	53.10	53.20	53.20	+1.40	1	1908
09:43:28	53.10	53.20	53.20	+1.40	1	1907
09:41:16	53.20	53.30	53.20	+1.40	1	1906
09:40:47	53.10	53.20	53.20	+1.40	1	1905
09:39:56	53.00	53.20	53.00	+1.20	1	1904
09:39:43	53.00	53.20	53.00	+1.20	1	1903
09:39:15	52.90	53.00	52.90	+1.10	1	1902
09:39:13	52.90	53.00	53.00	+1.20	1	1901
09:39:03	52.90	53.00	53.00	+1.20	2	1900
09:39:00	52.90	53.00	53.00	+1.20	2	1898
09:39:00	52.90	53.00	52.90	+1.10	2	1896
09:38:51	52.90	53.00	53.00	+1.20	6	1894
09:38:45	53.00	53.10	53.00	+1.20	41	1888
09:38:26	53.10	53.30	53.10	+1.30	53	1847
09:38:18	53.10	53.20	53.20	+1.40	1	1794
09:38:18	53.10	53.20	53.20	+1.40	1	1793
09:37:51	53.10	53.20	53.20	+1.40	1	1792
09:37:29	53.10	53.20	53.20	+1.40	1	1791
09:37:15	53.20	53.30	53.20	+1.40	12	1790
09:36:25	53.40	53.50	53.40	+1.60	6	1778
09:35:40	53.40	53.50	53.40	+1.60	2	1772
09:35:40	53.40	53.50	53.40	+1.60	1	1770
09:35:40	53.20	53.40	53.40	+1.60	11	1769
09:35:38	53.30	53.40	53.30	+1.50	6	1758
09:35:38	53.30	53.40	53.30	+1.50	1	1752
09:34:00	53.20	53.40	53.40	+1.60	1	1751
09:33:30	53.30	53.40	53.30	+1.50	1	1750
09:33:16	53.20	53.30	53.30	+1.50	1	1749
09:33:04	53.20	53.30	53.30	+1.50	1	1748
09:32:52	53.20	53.30	53.30	+1.50	1	1747
09:32:34	53.20	53.30	53.30	+1.50	1	1746
09:32:11	53.20	53.30	53.20	+1.40	1	1745
09:32:05	53.10	53.20	53.20	+1.40	1	1744
09:32:02	53.20	53.30	53.20	+1.40	1	1743
09:31:59	53.20	53.30	53.20	+1.40	1	1742
09:31:46	53.10	53.20	53.20	+1.40	1	1741
09:31:26	53.00	53.10	53.20	+1.40	9	1740
09:31:26	53.00	53.10	53.10	+1.30	1	1731
09:31:12	53.00	53.20	53.00	+1.20	1	1730
09:31:02	53.00	53.20	53.00	+1.20	2	1729
09:31:02	53.00	53.20	53.00	+1.20	1	1727
09:30:54	53.10	53.20	53.10	+1.30	3	1726
09:30:50	53.10	53.20	53.10	+1.30	5	1723
09:30:38	53.10	53.20	53.10	+1.30	2	1718
09:30:33	53.10	53.20	53.10	+1.30	2	1716
09:30:32	53.10	53.20	53.10	+1.30	1	1714
09:30:24	53.10	53.20	53.20	+1.40	2	1713
09:30:23	53.10	53.20	53.20	+1.40	2	1711
09:30:19	53.20	53.30	53.20	+1.40	4	1709
09:30:17	53.20	53.30	53.20	+1.40	1	1705
09:30:08	53.20	53.30	53.20	+1.40	1	1704
09:30:07	53.20	53.30	53.20	+1.40	3	1703
09:29:39	53.20	53.40	53.20	+1.40	1	1700
09:29:27	53.20	53.40	53.20	+1.40	1	1699
09:28:47	53.20	53.40	53.20	+1.40	1	1698
09:28:41	53.30	53.40	53.30	+1.50	2	1697
09:28:34	53.20	53.30	53.30	+1.50	1	1695
09:28:16	53.20	53.30	53.30	+1.50	1	1694
09:28:08	53.20	53.30	53.20	+1.40	1	1693
09:27:44	53.40	53.50	53.40	+1.60	1	1692
09:27:44	53.40	53.50	53.40	+1.60	1	1691
09:27:42	53.20	53.30	53.40	+1.60	7	1690
09:27:42	53.20	53.30	53.30	+1.50	1	1683
09:27:42	53.30	53.40	53.30	+1.50	5	1682
09:27:32	53.30	53.40	53.30	+1.50	1	1677
09:27:20	53.30	53.40	53.30	+1.50	1	1676
09:27:08	53.30	53.50	53.30	+1.50	3	1675
09:27:02	53.40	53.50	53.40	+1.60	2	1672
09:26:37	53.30	53.50	53.30	+1.50	1	1670
09:26:32	53.30	53.40	53.40	+1.60	2	1669
09:26:12	53.30	53.40	53.40	+1.60	1	1667
09:26:11	53.30	53.40	53.40	+1.60	1	1666
09:26:11	53.40	53.50	53.40	+1.60	1	1665
09:26:05	53.40	53.50	53.40	+1.60	7	1664
09:26:03	53.40	53.60	53.40	+1.60	1	1657
09:25:59	53.50	53.60	53.50	+1.70	1	1656
09:25:53	53.50	53.70	53.50	+1.70	21	1655
09:25:48	53.50	53.60	53.60	+1.80	1	1634
09:25:34	53.50	53.60	53.50	+1.70	2	1633
09:25:30	53.50	53.60	53.50	+1.70	5	1631
09:24:22	53.50	53.70	53.50	+1.70	1	1626
09:23:57	53.50	53.70	53.70	+1.90	1	1625
09:23:55	53.50	53.70	53.50	+1.70	1	1624
09:23:30	53.50	53.70	53.50	+1.70	1	1623
09:23:06	53.50	53.60	53.50	+1.70	1	1622
09:23:03	53.60	53.70	53.60	+1.80	4	1621
09:22:42	53.60	53.70	53.60	+1.80	1	1617
09:22:25	53.60	53.70	53.60	+1.80	5	1616
09:22:12	53.60	53.70	53.60	+1.80	2	1611
09:21:57	53.60	53.70	53.70	+1.90	1	1609
09:21:47	53.70	53.80	53.70	+1.90	7	1608
09:21:16	53.70	53.80	53.80	+2.00	1	1601
09:20:54	53.60	53.80	53.80	+2.00	5	1600
09:20:41	53.60	53.70	53.70	+1.90	1	1595
09:20:34	53.70	53.80	53.70	+1.90	2	1594
09:20:26	53.70	53.80	53.70	+1.90	1	1592
09:20:06	53.70	53.80	53.70	+1.90	1	1591
09:19:55	53.70	53.80	53.80	+2.00	1	1590
09:19:54	53.60	53.70	53.70	+1.90	4	1589
09:19:54	53.60	53.70	53.70	+1.90	4	1585
09:19:47	53.60	53.70	53.60	+1.80	1	1581
09:19:47	53.50	53.60	53.60	+1.80	12	1580
09:19:47	53.50	53.60	53.50	+1.70	1	1568
09:19:47	53.50	53.60	53.60	+1.80	1	1567
09:18:44	53.50	53.60	53.50	+1.70	1	1566
09:18:44	53.50	53.60	53.50	+1.70	1	1565
09:18:37	53.50	53.60	53.50	+1.70	2	1564
09:18:25	53.40	53.50	53.50	+1.70	1	1562
09:18:21	53.40	53.50	53.50	+1.70	1	1561
09:18:20	53.50	53.60	53.50	+1.70	1	1560
09:18:20	53.40	53.50	53.50	+1.70	2	1559
09:17:52	53.40	53.50	53.50	+1.70	1	1557
09:17:34	53.50	53.60	53.50	+1.70	1	1556
09:17:22	53.40	53.60	53.60	+1.80	3	1555
09:17:20	53.50	53.60	53.50	+1.70	2	1552
09:17:12	53.40	53.60	53.40	+1.60	1	1550
09:17:11	53.40	53.60	53.40	+1.60	2	1549
09:17:09	53.40	53.60	53.40	+1.60	1	1547
09:17:07	53.40	53.60	53.40	+1.60	1	1546
09:17:05	53.40	53.60	53.40	+1.60	1	1545
09:16:57	53.60	53.70	53.40	+1.60	1	1544
09:16:57	53.60	53.70	53.50	+1.70	7	1543
09:16:57	53.60	53.70	53.60	+1.80	2	1536
09:16:35	53.60	53.70	53.60	+1.80	3	1534
09:16:25	53.60	53.70	53.60	+1.80	1	1531
09:16:17	53.60	53.70	53.70	+1.90	1	1530
09:16:15	53.60	53.70	53.70	+1.90	1	1529
09:16:12	53.60	53.70	53.70	+1.90	1	1528
09:16:05	53.60	53.70	53.70	+1.90	1	1527
09:16:03	53.60	53.80	53.60	+1.80	1	1526
09:16:01	53.60	53.80	53.60	+1.80	1	1525
09:15:46	53.60	53.70	53.70	+1.90	1	1524
09:15:35	53.70	53.80	53.60	+1.80	4	1523
09:15:35	53.70	53.80	53.70	+1.90	1	1519
09:15:34	53.70	53.80	53.70	+1.90	1	1518
09:15:24	53.70	53.80	53.70	+1.90	5	1517
09:15:11	53.80	53.90	53.80	+2.00	6	1512
09:15:11	53.80	53.90	53.80	+2.00	1	1506
09:14:39	53.80	53.90	53.90	+2.10	1	1505
09:14:24	53.80	53.90	53.90	+2.10	1	1504
09:14:19	53.80	53.90	53.90	+2.10	3	1503
09:14:12	53.80	53.90	53.90	+2.10	3	1500
09:13:53	53.80	53.90	53.80	+2.00	1	1497
09:13:48	53.80	53.90	53.80	+2.00	1	1496
09:13:40	53.80	53.90	53.90	+2.10	1	1495
09:13:40	53.80	53.90	53.80	+2.00	4	1494
09:13:27	53.70	53.80	53.80	+2.00	2	1490
09:13:27	53.70	53.80	53.80	+2.00	2	1488
09:13:03	53.70	53.80	53.80	+2.00	1	1486
09:13:01	53.70	53.80	53.80	+2.00	1	1485
09:12:58	53.70	53.80	53.70	+1.90	1	1484
09:12:56	53.70	53.80	53.70	+1.90	1	1483
09:12:54	53.70	53.80	53.70	+1.90	1	1482
09:12:49	53.70	53.90	53.70	+1.90	1	1481
09:12:43	53.80	53.90	53.80	+2.00	1	1480
09:12:43	53.80	53.90	53.80	+2.00	1	1479
09:12:33	53.80	53.90	53.80	+2.00	1	1478
09:12:31	53.70	53.80	53.80	+2.00	6	1477
09:12:31	53.70	53.80	53.80	+2.00	5	1471
09:12:16	53.80	53.90	53.80	+2.00	1	1466
09:12:14	53.80	53.90	53.80	+2.00	1	1465
09:12:05	53.80	53.90	53.80	+2.00	7	1464
09:12:05	53.80	53.90	53.80	+2.00	1	1457
09:11:52	53.90	54.00	53.90	+2.10	2	1456
09:11:50	53.90	54.00	53.90	+2.10	1	1454
09:11:49	53.90	54.00	53.90	+2.10	1	1453
09:11:46	53.90	54.00	53.90	+2.10	1	1452
09:11:43	53.90	54.00	53.90	+2.10	2	1451
09:11:40	53.90	54.00	53.90	+2.10	2	1449
09:11:36	53.90	54.00	54.00	+2.20	5	1447
09:11:20	53.90	54.00	54.00	+2.20	1	1442
09:11:20	53.90	54.00	53.90	+2.10	1	1441
09:11:14	53.90	54.00	53.90	+2.10	1	1440
09:11:14	53.80	53.90	53.90	+2.10	1	1439
09:11:11	53.80	53.90	53.90	+2.10	1	1438
09:11:09	53.80	53.90	53.90	+2.10	1	1437
09:11:04	53.80	53.90	53.90	+2.10	1	1436
09:11:04	53.90	54.00	53.90	+2.10	2	1435
09:11:04	53.90	54.00	53.90	+2.10	2	1433
09:11:03	53.90	54.00	53.90	+2.10	1	1431
09:10:58	53.90	54.00	53.90	+2.10	1	1430
09:10:58	54.00	54.10	54.00	+2.20	2	1429
09:10:57	54.00	54.10	54.00	+2.20	5	1427
09:10:57	54.00	54.10	54.00	+2.20	1	1422
09:10:56	54.00	54.10	54.00	+2.20	1	1421
09:10:55	54.00	54.10	54.10	+2.30	1	1420
09:10:54	54.00	54.10	54.00	+2.20	5	1419
09:10:50	54.00	54.10	54.00	+2.20	15	1414
09:10:36	54.00	54.10	54.10	+2.30	1	1399
09:10:35	54.10	54.20	54.10	+2.30	3	1398
09:10:35	54.10	54.20	54.10	+2.30	1	1395
09:10:31	54.10	54.20	54.10	+2.30	1	1394
09:10:17	54.10	54.20	54.10	+2.30	1	1393
09:10:17	54.10	54.20	54.10	+2.30	2	1392
09:10:16	54.10	54.20	54.20	+2.40	1	1390
09:10:06	54.20	54.30	54.20	+2.40	2	1389
09:10:06	54.20	54.30	54.20	+2.40	5	1387
09:10:01	54.30	54.40	54.30	+2.50	4	1382
09:09:53	54.30	54.40	54.30	+2.50	1	1378
09:09:48	54.30	54.40	54.40	+2.60	1	1377
09:09:48	54.30	54.40	54.40	+2.60	3	1376
09:09:44	54.40	54.50	54.40	+2.60	1	1373
09:09:41	54.40	54.50	54.40	+2.60	1	1372
09:09:41	54.40	54.50	54.50	+2.70	5	1371
09:09:39	54.40	54.50	54.50	+2.70	2	1366
09:09:35	54.50	54.60	54.50	+2.70	2	1364
09:09:34	54.50	54.60	54.50	+2.70	1	1362
09:09:34	54.50	54.60	54.50	+2.70	1	1361
09:09:33	54.50	54.60	54.50	+2.70	1	1360
09:09:32	54.50	54.60	54.50	+2.70	1	1359
09:09:32	54.50	54.60	54.50	+2.70	1	1358
09:09:28	54.50	54.60	54.50	+2.70	1	1357
09:09:27	54.50	54.60	54.50	+2.70	1	1356
09:09:27	54.50	54.60	54.50	+2.70	1	1355
09:09:25	54.50	54.60	54.50	+2.70	4	1354
09:09:25	54.50	54.60	54.50	+2.70	1	1350
09:09:18	54.50	54.60	54.50	+2.70	1	1349
09:09:17	54.50	54.60	54.60	+2.80	1	1348
09:09:17	54.50	54.60	54.60	+2.80	1	1347
09:09:16	54.50	54.60	54.60	+2.80	1	1346
09:09:16	54.50	54.60	54.50	+2.70	1	1345
09:09:13	54.50	54.60	54.60	+2.80	1	1344
09:09:09	54.50	54.60	54.60	+2.80	1	1343
09:09:08	54.50	54.60	54.50	+2.70	3	1342
09:09:04	54.50	54.60	54.60	+2.80	1	1339
09:09:04	54.50	54.60	54.50	+2.70	1	1338
09:08:59	54.50	54.60	54.50	+2.70	3	1337
09:08:58	54.50	54.60	54.60	+2.80	1	1334
09:08:55	54.50	54.70	54.50	+2.70	1	1333
09:08:53	54.50	54.60	54.60	+2.80	1	1332
09:08:49	54.50	54.70	54.50	+2.70	2	1331
09:08:48	54.50	54.70	54.50	+2.70	1	1329
09:08:47	54.60	54.70	54.60	+2.80	1	1328
09:08:47	54.60	54.70	54.60	+2.80	1	1327
09:08:47	54.60	54.70	54.70	+2.90	1	1326
09:08:47	54.50	54.60	54.60	+2.80	15	1325
09:08:45	54.50	54.60	54.50	+2.70	1	1310
09:08:45	54.40	54.50	54.50	+2.70	1	1309
09:08:42	54.50	54.60	54.50	+2.70	1	1308
09:08:42	54.40	54.50	54.50	+2.70	1	1307
09:08:41	54.40	54.50	54.50	+2.70	1	1306
09:08:41	54.40	54.50	54.50	+2.70	7	1305
09:08:41	54.50	54.60	54.50	+2.70	3	1298
09:08:41	54.50	54.60	54.50	+2.70	1	1295
09:08:41	54.40	54.50	54.50	+2.70	1	1294
09:08:41	54.30	54.50	54.50	+2.70	9	1293
09:08:39	54.20	54.40	54.40	+2.60	3	1284
09:08:39	54.40	54.50	54.20	+2.40	1	1281
09:08:39	54.40	54.50	54.30	+2.50	7	1280
09:08:39	54.40	54.50	54.40	+2.60	2	1273
09:08:36	54.40	54.50	54.50	+2.70	2	1271
09:08:36	54.40	54.50	54.50	+2.70	1	1269
09:08:35	54.50	54.60	54.50	+2.70	1	1268
09:08:35	54.50	54.60	54.50	+2.70	1	1267
09:08:34	54.50	54.60	54.50	+2.70	1	1266
09:08:31	54.40	54.60	54.40	+2.60	1	1265
09:08:29	54.50	54.60	54.50	+2.70	3	1264
09:08:28	54.50	54.60	54.50	+2.70	1	1261
09:08:27	54.40	54.50	54.50	+2.70	17	1260
09:08:27	54.40	54.50	54.50	+2.70	50	1243
09:08:25	54.30	54.50	54.30	+2.50	1	1193
09:08:24	54.30	54.50	54.50	+2.70	1	1192
09:08:23	54.30	54.40	54.40	+2.60	1	1191
09:08:23	54.30	54.40	54.40	+2.60	1	1190
09:08:20	54.40	54.50	54.20	+2.40	7	1189
09:08:20	54.40	54.50	54.30	+2.50	2	1182
09:08:20	54.40	54.50	54.40	+2.60	1	1180
09:08:19	54.40	54.50	54.40	+2.60	1	1179
09:08:18	54.40	54.50	54.50	+2.70	2	1178
09:08:17	54.40	54.50	54.50	+2.70	5	1176
09:08:16	54.40	54.50	54.40	+2.60	1	1171
09:08:16	54.40	54.50	54.40	+2.60	5	1170
09:08:16	54.10	54.20	54.40	+2.60	12	1165
09:08:16	54.10	54.20	54.30	+2.50	23	1153
09:08:16	54.10	54.20	54.20	+2.40	8	1130
09:08:13	54.20	54.30	54.20	+2.40	5	1122
09:08:13	54.20	54.30	54.20	+2.40	23	1117
09:08:09	54.20	54.30	54.20	+2.40	1	1094
09:08:07	54.20	54.30	54.20	+2.40	1	1093
09:08:07	54.20	54.30	54.30	+2.50	1	1092
09:08:05	54.20	54.30	54.20	+2.40	1	1091
09:08:02	54.10	54.20	54.30	+2.50	8	1090
09:08:02	54.10	54.20	54.20	+2.40	2	1082
09:08:01	54.10	54.20	54.20	+2.40	1	1080
09:08:00	54.20	54.30	54.20	+2.40	1	1079
09:07:59	54.10	54.20	54.20	+2.40	2	1078
09:07:59	54.10	54.20	54.10	+2.30	1	1076
09:07:58	54.10	54.20	54.20	+2.40	2	1075
09:07:58	54.10	54.20	54.20	+2.40	1	1073
09:07:55	54.10	54.20	54.20	+2.40	1	1072
09:07:55	54.10	54.20	54.10	+2.30	1	1071
09:07:52	54.00	54.10	54.10	+2.30	1	1070
09:07:51	54.10	54.20	54.10	+2.30	1	1069
09:07:50	54.10	54.20	54.10	+2.30	2	1068
09:07:50	54.00	54.10	54.10	+2.30	1	1066
09:07:50	53.90	54.00	54.00	+2.20	19	1065
09:07:47	53.90	54.00	54.00	+2.20	9	1046
09:07:47	53.90	54.00	53.90	+2.10	1	1037
09:07:44	53.90	54.00	54.00	+2.20	1	1036
09:07:44	53.90	54.00	53.90	+2.10	5	1035
09:07:43	53.90	54.00	53.90	+2.10	1	1030
09:07:43	53.90	54.00	54.00	+2.20	1	1029
09:07:42	53.90	54.00	53.90	+2.10	1	1028
09:07:39	53.90	54.00	53.90	+2.10	1	1027
09:07:39	53.90	54.00	53.90	+2.10	2	1026
09:07:38	53.90	54.00	53.90	+2.10	1	1024
09:07:36	53.90	54.00	53.90	+2.10	1	1023
09:07:35	53.90	54.00	54.00	+2.20	1	1022
09:07:31	53.90	54.00	53.90	+2.10	1	1021
09:07:30	53.90	54.00	54.00	+2.20	1	1020
09:07:29	53.90	54.00	53.90	+2.10	1	1019
09:07:28	53.90	54.00	53.90	+2.10	1	1018
09:07:27	53.90	54.00	54.00	+2.20	1	1017
09:07:26	53.90	54.00	54.00	+2.20	10	1016
09:07:23	53.90	54.00	53.90	+2.10	1	1006
09:07:23	53.90	54.00	53.90	+2.10	1	1005
09:07:21	53.90	54.00	53.90	+2.10	1	1004
09:07:20	53.90	54.00	53.90	+2.10	2	1003
09:07:20	53.90	54.00	53.90	+2.10	1	1001
09:07:20	53.60	53.70	53.90	+2.10	12	1000
09:07:20	53.60	53.70	53.80	+2.00	8	988
09:07:20	53.60	53.70	53.70	+1.90	8	980
09:07:19	53.60	53.70	53.70	+1.90	1	972
09:07:18	53.60	53.70	53.70	+1.90	1	971
09:07:12	53.60	53.70	53.60	+1.80	1	970
09:07:07	53.50	53.60	53.60	+1.80	1	969
09:07:07	53.40	53.60	53.60	+1.80	10	968
09:07:07	53.30	53.50	53.50	+1.70	20	958
09:07:07	53.30	53.50	53.50	+1.70	10	938
09:07:07	53.30	53.40	53.40	+1.60	24	928
09:07:07	53.20	53.30	53.30	+1.50	31	904
09:07:04	53.10	53.20	53.20	+1.40	3	873
09:07:03	53.00	53.10	53.10	+1.30	1	870
09:07:02	53.10	53.20	53.10	+1.30	17	869
09:07:02	53.20	53.30	53.20	+1.40	5	852
09:06:56	53.20	53.30	53.20	+1.40	4	847
09:06:56	53.20	53.30	53.30	+1.50	5	843
09:06:51	53.20	53.30	53.30	+1.50	2	838
09:06:48	53.20	53.30	53.30	+1.50	1	836
09:06:45	53.20	53.30	53.30	+1.50	1	835
09:06:40	53.20	53.30	53.30	+1.50	1	834
09:06:30	53.20	53.30	53.30	+1.50	1	833
09:06:29	53.20	53.30	53.20	+1.40	1	832
09:06:27	53.20	53.30	53.20	+1.40	1	831
09:06:21	53.20	53.30	53.20	+1.40	1	830
09:06:19	53.20	53.30	53.20	+1.40	1	829
09:06:13	53.10	53.20	53.20	+1.40	1	828
09:06:10	53.20	53.30	53.20	+1.40	1	827
09:06:09	53.20	53.30	53.20	+1.40	1	826
09:06:09	53.20	53.30	53.20	+1.40	1	825
09:06:08	53.10	53.20	53.20	+1.40	3	824
09:06:08	53.10	53.20	53.20	+1.40	11	821
09:06:08	53.10	53.20	53.20	+1.40	10	810
09:05:59	53.00	53.20	53.20	+1.40	2	800
09:05:56	53.10	53.20	53.10	+1.30	3	798
09:05:54	53.10	53.20	53.10	+1.30	4	795
09:05:54	53.10	53.20	53.10	+1.30	1	791
09:05:49	53.10	53.20	53.10	+1.30	1	790
09:05:46	53.10	53.20	53.10	+1.30	1	789
09:05:42	53.10	53.20	53.20	+1.40	1	788
09:05:41	53.10	53.20	53.20	+1.40	1	787
09:05:32	53.10	53.20	53.10	+1.30	1	786
09:05:19	53.00	53.20	53.00	+1.20	1	785
09:05:18	53.00	53.20	53.00	+1.20	5	784
09:05:10	53.10	53.20	53.10	+1.30	1	779
09:05:09	53.00	53.10	53.20	+1.40	1	778
09:05:09	53.00	53.10	53.10	+1.30	11	777
09:05:09	52.90	53.00	53.00	+1.20	1	766
09:05:04	53.00	53.10	53.00	+1.20	1	765
09:05:02	53.00	53.10	53.00	+1.20	2	764
09:05:02	53.00	53.10	53.00	+1.20	1	762
09:05:01	53.00	53.10	53.10	+1.30	1	761
09:04:58	52.90	53.00	53.00	+1.20	1	760
09:04:57	52.90	53.00	53.00	+1.20	1	759
09:04:56	52.90	53.00	53.00	+1.20	1	758
09:04:55	52.90	53.00	52.90	+1.10	1	757
09:04:53	52.90	53.00	53.00	+1.20	1	756
09:04:50	52.90	53.00	53.00	+1.20	1	755
09:04:47	53.00	53.10	53.00	+1.20	19	754
09:04:47	53.10	53.20	53.10	+1.30	1	735
09:04:47	53.00	53.10	53.10	+1.30	2	734
09:04:45	53.00	53.10	53.00	+1.20	1	732
09:04:44	53.10	53.20	53.10	+1.30	1	731
09:04:44	53.00	53.20	53.00	+1.20	1	730
09:04:42	53.00	53.10	53.10	+1.30	2	729
09:04:40	53.00	53.10	53.00	+1.20	2	727
09:04:40	53.00	53.10	53.10	+1.30	1	725
09:04:35	53.00	53.10	53.10	+1.30	1	724
09:04:35	53.00	53.10	53.10	+1.30	1	723
09:04:31	53.10	53.20	53.10	+1.30	3	722
09:04:29	53.00	53.10	53.10	+1.30	1	719
09:04:27	53.10	53.20	53.10	+1.30	5	718
09:04:24	53.10	53.20	53.10	+1.30	1	713
09:04:23	53.10	53.20	53.20	+1.40	1	712
09:04:10	53.00	53.10	53.10	+1.30	1	711
09:04:08	53.00	53.10	53.00	+1.20	1	710
09:04:03	52.90	53.10	52.90	+1.10	1	709
09:04:01	52.90	53.10	53.20	+1.40	3	708
09:04:01	52.90	53.10	53.10	+1.30	2	705
09:04:01	52.90	53.00	53.00	+1.20	1	703
09:03:53	52.90	53.20	52.90	+1.10	1	702
09:03:50	52.90	53.10	53.10	+1.30	8	701
09:03:50	53.00	53.10	53.00	+1.20	1	693
09:03:45	52.80	53.00	53.00	+1.20	1	692
09:03:42	52.80	53.00	53.00	+1.20	1	691
09:03:41	52.90	53.10	52.90	+1.10	4	690
09:03:41	53.00	53.20	53.00	+1.20	1	686
09:03:41	53.00	53.20	53.00	+1.20	15	685
09:03:39	53.00	53.10	53.10	+1.30	2	670
09:03:39	53.00	53.10	53.10	+1.30	1	668
09:03:38	53.10	53.20	53.10	+1.30	4	667
09:03:36	53.20	53.30	53.20	+1.40	5	663
09:03:34	53.30	53.50	53.30	+1.50	14	658
09:03:34	53.40	53.50	53.40	+1.60	1	644
09:03:34	53.40	53.50	53.40	+1.60	2	643
09:03:34	53.40	53.50	53.40	+1.60	1	641
09:03:29	53.30	53.40	53.40	+1.60	1	640
09:03:29	53.30	53.40	53.40	+1.60	5	639
09:03:28	53.30	53.40	53.40	+1.60	5	634
09:03:25	53.40	53.50	53.40	+1.60	4	629
09:03:22	53.30	53.40	53.40	+1.60	14	625
09:03:22	53.30	53.40	53.40	+1.60	2	611
09:03:21	53.30	53.40	53.30	+1.50	3	609
09:03:18	53.30	53.40	53.40	+1.60	1	606
09:03:16	53.40	53.50	53.30	+1.50	3	605
09:03:16	53.40	53.50	53.40	+1.60	2	602
09:03:14	53.40	53.50	53.40	+1.60	1	600
09:03:14	53.30	53.40	53.40	+1.60	6	599
09:03:14	53.30	53.40	53.40	+1.60	1	593
09:03:11	53.30	53.40	53.40	+1.60	1	592
09:03:08	53.40	53.50	53.40	+1.60	1	591
09:03:04	53.40	53.60	53.40	+1.60	2	590
09:03:04	53.40	53.60	53.60	+1.80	1	588
09:03:00	53.40	53.50	53.50	+1.70	2	587
09:03:00	53.60	53.80	53.40	+1.60	3	585
09:03:00	53.60	53.80	53.50	+1.70	6	582
09:03:00	53.60	53.80	53.60	+1.80	1	576
09:03:00	53.50	53.80	53.80	+2.00	1	575
09:02:59	53.50	53.70	53.80	+2.00	1	574
09:02:59	53.50	53.70	53.70	+1.90	4	573
09:02:58	53.50	53.60	53.60	+1.80	1	569
09:02:58	53.50	53.60	53.50	+1.70	2	568
09:02:58	53.50	53.70	53.50	+1.70	1	566
09:02:57	53.60	53.80	53.60	+1.80	3	565
09:02:57	53.70	53.80	53.70	+1.90	1	562
09:02:57	53.70	53.80	53.70	+1.90	8	561
09:02:57	53.80	53.90	53.70	+1.90	7	553
09:02:57	53.80	53.90	53.80	+2.00	1	546
09:02:56	53.70	53.80	53.80	+2.00	1	545
09:02:55	53.80	54.00	53.80	+2.00	1	544
09:02:54	53.80	54.00	53.80	+2.00	1	543
09:02:54	53.80	54.00	53.80	+2.00	1	542
09:02:54	53.90	54.00	53.80	+2.00	5	541
09:02:54	53.90	54.00	53.90	+2.10	2	536
09:02:53	53.70	53.90	53.90	+2.10	3	534
09:02:52	53.70	53.80	53.80	+2.00	1	531
09:02:52	53.70	53.90	53.90	+2.10	1	530
09:02:51	53.70	53.80	53.80	+2.00	1	529
09:02:51	53.70	53.80	53.80	+2.00	1	528
09:02:50	53.70	53.80	53.80	+2.00	1	527
09:02:50	53.70	53.80	53.80	+2.00	1	526
09:02:49	53.70	53.90	53.70	+1.90	1	525
09:02:48	53.70	53.80	53.80	+2.00	1	524
09:02:48	53.70	53.80	53.80	+2.00	2	523
09:02:48	53.70	53.80	53.70	+1.90	1	521
09:02:48	53.70	53.80	53.80	+2.00	2	520
09:02:46	53.70	53.80	53.70	+1.90	4	518
09:02:45	53.80	53.90	53.80	+2.00	3	514
09:02:45	53.70	53.80	53.80	+2.00	1	511
09:02:45	53.70	53.80	53.80	+2.00	4	510
09:02:45	53.50	53.70	53.70	+1.90	2	506
09:02:44	53.50	53.70	53.80	+2.00	1	504
09:02:44	53.50	53.70	53.70	+1.90	2	503
09:02:44	53.50	53.70	53.80	+2.00	1	501
09:02:44	53.50	53.70	53.70	+1.90	4	500
09:02:43	53.50	53.60	53.70	+1.90	3	496
09:02:43	53.50	53.60	53.60	+1.80	2	493
09:02:43	53.60	53.70	53.60	+1.80	1	491
09:02:40	53.60	53.70	53.70	+1.90	2	490
09:02:40	53.60	53.80	53.80	+2.00	1	488
09:02:39	53.60	53.70	53.70	+1.90	1	487
09:02:39	53.50	53.70	53.70	+1.90	1	486
09:02:39	53.50	53.70	53.70	+1.90	1	485
09:02:38	53.50	53.70	53.70	+1.90	1	484
09:02:37	53.50	53.70	53.70	+1.90	3	483
09:02:37	53.50	53.60	53.60	+1.80	1	480
09:02:37	53.50	53.60	53.60	+1.80	1	479
09:02:37	53.70	53.80	53.60	+1.80	4	478
09:02:37	53.70	53.80	53.70	+1.90	1	474
09:02:35	53.60	53.70	53.70	+1.90	1	473
09:02:35	53.50	53.60	53.60	+1.80	1	472
09:02:35	53.60	53.90	53.60	+1.80	1	471
09:02:35	53.60	53.70	53.70	+1.90	1	470
09:02:35	53.70	53.90	53.70	+1.90	1	469
09:02:34	53.80	53.90	53.80	+2.00	1	468
09:02:34	53.60	53.80	53.80	+2.00	8	467
09:02:34	53.60	53.80	53.80	+2.00	1	459
09:02:31	53.60	53.70	53.70	+1.90	1	458
09:02:31	53.60	53.70	53.70	+1.90	2	457
09:02:31	53.50	53.70	53.70	+1.90	1	455
09:02:31	53.50	53.70	53.70	+1.90	4	454
09:02:31	53.50	53.70	53.70	+1.90	1	450
09:02:31	53.40	53.60	53.70	+1.90	2	449
09:02:31	53.40	53.60	53.60	+1.80	8	447
09:02:28	53.40	53.50	53.50	+1.70	1	439
09:02:28	53.40	53.50	53.50	+1.70	1	438
09:02:28	53.40	53.50	53.50	+1.70	1	437
09:02:27	53.30	53.50	53.50	+1.70	4	436
09:02:27	53.40	53.50	53.40	+1.60	2	432
09:02:27	53.50	53.70	53.40	+1.60	3	430
09:02:27	53.50	53.70	53.50	+1.70	1	427
09:02:27	53.40	53.60	53.60	+1.80	5	426
09:02:27	53.40	53.60	53.60	+1.80	4	421
09:02:26	53.50	53.70	53.50	+1.70	2	417
09:02:26	53.50	53.80	53.80	+2.00	1	415
09:02:22	53.50	53.80	53.80	+2.00	1	414
09:02:21	53.60	53.70	53.60	+1.80	1	413
09:02:21	53.50	53.60	53.60	+1.80	1	412
09:02:21	53.50	53.70	53.70	+1.90	1	411
09:02:21	54.10	54.20	54.10	+2.30	3	410
09:02:21	54.10	54.20	54.20	+2.40	2	407
09:02:21	56.50	56.90	54.20	+2.40	30	405
09:00:21	54.10	54.30	54.80	+3.00	7	375
09:00:21	54.10	54.30	54.70	+2.90	7	368
09:00:21	54.10	54.30	54.60	+2.80	5	361
09:00:21	54.10	54.30	54.50	+2.70	17	356
09:00:21	54.10	54.30	54.30	+2.50	3	339
09:00:21	54.10	54.20	54.20	+2.40	2	336
09:00:21	54.10	54.20	54.20	+2.40	4	334
09:00:21	54.00	54.10	54.10	+2.30	6	330
09:00:20	53.80	54.00	54.00	+2.20	4	324
09:00:20	53.70	53.90	53.90	+2.10	7	320
09:00:20	53.70	53.80	53.80	+2.00	4	313
09:00:20	53.70	53.80	53.80	+2.00	4	309
09:00:20	53.40	53.70	53.70	+1.90	2	305
09:00:20	53.50	53.80	53.50	+1.70	1	303
09:00:19	53.40	53.70	53.70	+1.90	14	302
09:00:19	53.20	53.60	53.60	+1.80	12	288
09:00:19	53.20	53.60	53.20	+1.40	1	276
09:00:19	53.10	53.50	53.50	+1.70	5	275
09:00:19	53.00	53.50	53.50	+1.70	13	270
09:00:19	53.00	53.30	53.30	+1.50	1	257
09:00:19	52.90	53.20	53.50	+1.70	31	256
09:00:19	52.90	53.20	53.40	+1.60	13	225
09:00:19	52.90	53.20	53.30	+1.50	3	212
09:00:19	52.90	53.20	53.20	+1.40	3	209
09:00:18	53.10	53.20	53.10	+1.30	1	206
09:00:18	52.90	53.10	53.10	+1.30	1	205
09:00:17	53.00	53.10	53.10	+1.30	5	204
09:00:15	53.10	53.20	53.10	+1.30	1	199
09:00:15	53.20	53.30	53.20	+1.40	4	198
09:00:15	53.30	53.40	53.30	+1.50	1	194
09:00:15	53.30	53.40	53.30	+1.50	2	193
09:00:15	53.20	53.30	53.30	+1.50	1	191
09:00:13	53.10	53.30	53.30	+1.50	14	190
09:00:13	53.00	53.20	53.20	+1.40	1	176
09:00:13	52.80	53.20	53.20	+1.40	9	175
09:00:13	52.70	53.00	53.20	+1.40	16	166
09:00:13	52.70	53.00	53.10	+1.30	30	150
09:00:13	52.70	53.00	53.00	+1.20	4	120
09:00:10	52.70	53.00	53.00	+1.20	4	116
09:00:10	--	--	53.00	+1.20	112	112

　

其他人也逛...

MyCard 10000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

PChome 購物儲值6,000元

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

POCO X8 Pro Max 12G/512G

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

MyCard 1000點虛擬點數卡

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

POCO X8 Pro 8G/256G

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

DJI OSMO POCKET 4 全能套裝

宇隆：大股東伸興100%授權　續...

Google反競爭案上訴遭駁　歐洲...

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

‧宇隆：美國廠計畫年底明朗　攻...
‧2026總統盃黑客松國際松發英雄...
‧前行員挪用清算款297萬元　金管...

加密貨幣

比特幣BTC	61759.75	3,197.31	5.46%
以太幣ETH	1698.65	128.74	8.20%
瑞波幣XRP	1.09	0.05	4.97%
比特幣現金BCH	220.37	20.88	10.47%
萊特幣LTC	43.48	1.60	3.83%
卡達幣ADA	0.159286	0.02	10.49%
波場幣TRX	0.317846	0.00	0.92%
恆星幣XLM	0.199751	0.01	5.87%

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。