最新金管會放寬財管2.0申請門檻估開辦銀行至少增5家熱門意德士：產能滿載外包因應明年營收看增

更新報價

合　一 (4743) 生技醫療上櫃中天生技集團

88.60 ▲+0.60 +0.68% 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	2,344	88.60	42	88.70	1	88.60	91.10	88.30	88.00

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	88.60	88.70	88.60	+0.60	5	2344
13:30:00	88.60	88.70	88.60	+0.60	197	2339
13:24:43	88.90	89.00	89.00	+1.00	1	2142
13:24:39	88.90	89.00	89.00	+1.00	1	2141
13:24:27	88.90	89.00	88.90	+0.90	1	2140
13:24:24	88.90	89.00	88.90	+0.90	1	2139
13:24:20	88.90	89.00	88.90	+0.90	1	2138
13:24:16	88.90	89.00	88.90	+0.90	1	2137
13:24:03	88.90	89.00	89.00	+1.00	1	2136
13:24:02	88.90	89.00	89.00	+1.00	1	2135
13:23:55	89.00	89.10	89.00	+1.00	10	2134
13:23:43	89.00	89.10	89.00	+1.00	1	2124
13:23:33	89.00	89.10	89.00	+1.00	1	2123
13:23:25	89.00	89.10	89.00	+1.00	1	2122
13:23:25	89.00	89.10	89.00	+1.00	1	2121
13:23:21	89.00	89.10	89.00	+1.00	9	2120
13:23:15	89.00	89.10	89.00	+1.00	7	2111
13:22:43	89.00	89.10	89.10	+1.10	2	2104
13:22:42	89.00	89.10	89.00	+1.00	10	2102
13:22:36	89.00	89.10	89.10	+1.10	1	2092
13:22:28	89.00	89.10	89.10	+1.10	1	2091
13:21:59	89.00	89.10	89.10	+1.10	1	2090
13:21:57	89.00	89.10	89.10	+1.10	1	2089
13:21:18	89.00	89.10	89.10	+1.10	1	2088
13:21:12	89.00	89.10	89.00	+1.00	1	2087
13:20:59	89.00	89.10	89.10	+1.10	1	2086
13:20:49	89.00	89.10	89.10	+1.10	1	2085
13:20:48	89.10	89.20	89.10	+1.10	1	2084
13:20:14	89.00	89.10	89.10	+1.10	1	2083
13:20:13	89.00	89.10	89.10	+1.10	1	2082
13:20:01	89.00	89.10	89.00	+1.00	1	2081
13:20:00	89.00	89.10	89.10	+1.10	1	2080
13:19:59	89.00	89.10	89.00	+1.00	1	2079
13:19:59	89.00	89.10	89.10	+1.10	1	2078
13:19:43	89.00	89.10	89.10	+1.10	1	2077
13:19:38	89.00	89.10	89.10	+1.10	1	2076
13:19:33	89.00	89.10	89.10	+1.10	2	2075
13:19:19	89.00	89.10	89.10	+1.10	1	2073
13:19:10	89.00	89.10	89.10	+1.10	1	2072
13:19:02	89.00	89.10	89.10	+1.10	1	2071
13:19:02	89.00	89.10	89.10	+1.10	1	2070
13:18:11	89.00	89.10	89.10	+1.10	1	2069
13:17:50	89.00	89.10	89.00	+1.00	1	2068
13:17:46	89.00	89.10	89.10	+1.10	2	2067
13:17:26	89.00	89.10	89.00	+1.00	1	2065
13:17:25	89.00	89.10	89.10	+1.10	2	2064
13:17:09	89.00	89.10	89.00	+1.00	1	2062
13:16:57	89.00	89.10	89.00	+1.00	1	2061
13:16:43	89.00	89.10	89.00	+1.00	12	2060
13:16:01	89.00	89.10	89.10	+1.10	1	2048
13:15:22	89.00	89.10	89.10	+1.10	1	2047
13:14:59	89.00	89.10	89.10	+1.10	1	2046
13:14:04	89.00	89.10	89.00	+1.00	2	2045
13:14:01	89.00	89.10	89.10	+1.10	1	2043
13:13:00	89.00	89.10	89.00	+1.00	2	2042
13:12:50	89.10	89.20	89.10	+1.10	15	2040
13:12:09	89.00	89.20	89.00	+1.00	10	2025
13:11:28	89.00	89.10	89.10	+1.10	2	2015
13:11:18	89.00	89.10	89.10	+1.10	5	2013
13:11:05	89.00	89.10	89.10	+1.10	2	2008
13:11:05	89.00	89.10	89.10	+1.10	1	2006
13:09:59	89.00	89.10	89.10	+1.10	3	2005
13:09:57	89.10	89.20	89.00	+1.00	3	2002
13:09:57	89.10	89.20	89.10	+1.10	2	1999
13:09:29	89.10	89.20	89.10	+1.10	1	1997
13:08:43	89.00	89.20	89.20	+1.20	10	1996
13:08:42	89.10	89.20	89.10	+1.10	40	1986
13:08:42	89.30	89.40	89.20	+1.20	12	1946
13:08:42	89.30	89.40	89.30	+1.30	2	1934
13:08:33	89.20	89.30	89.30	+1.30	1	1932
13:08:32	89.20	89.30	89.30	+1.30	1	1931
13:08:31	89.20	89.30	89.30	+1.30	1	1930
13:08:29	89.20	89.30	89.30	+1.30	4	1929
13:08:29	89.20	89.30	89.30	+1.30	1	1925
13:07:45	89.20	89.30	89.20	+1.20	1	1924
13:07:13	89.20	89.30	89.20	+1.20	1	1923
13:07:11	89.20	89.30	89.20	+1.20	1	1922
13:06:24	89.20	89.30	89.30	+1.30	2	1921
13:06:03	89.20	89.30	89.20	+1.20	1	1919
13:06:03	89.20	89.30	89.20	+1.20	1	1918
13:05:53	89.20	89.30	89.20	+1.20	1	1917
13:05:53	89.20	89.30	89.20	+1.20	1	1916
13:04:53	89.20	89.30	89.20	+1.20	3	1915
13:03:40	89.20	89.30	89.30	+1.30	3	1912
13:03:25	89.10	89.20	89.20	+1.20	1	1909
13:02:56	89.00	89.10	89.10	+1.10	7	1908
13:02:50	89.00	89.10	89.10	+1.10	1	1901
13:02:17	89.00	89.10	89.00	+1.00	1	1900
13:01:47	89.00	89.10	89.00	+1.00	1	1899
13:01:21	89.10	89.20	89.10	+1.10	5	1898
13:00:32	89.10	89.20	89.10	+1.10	1	1893
13:00:18	89.10	89.20	89.10	+1.10	1	1892
12:59:27	89.10	89.20	89.10	+1.10	1	1891
12:59:02	89.10	89.20	89.20	+1.20	2	1890
12:58:38	89.10	89.20	89.10	+1.10	1	1888
12:57:44	89.10	89.20	89.10	+1.10	1	1887
12:57:07	89.10	89.20	89.10	+1.10	1	1886
12:56:51	89.10	89.20	89.10	+1.10	1	1885
12:56:14	89.10	89.20	89.20	+1.20	2	1884
12:55:11	89.10	89.20	89.10	+1.10	2	1882
12:54:20	89.00	89.10	89.10	+1.10	1	1880
12:54:10	89.00	89.10	89.10	+1.10	2	1879
12:53:48	89.00	89.10	89.00	+1.00	3	1877
12:53:31	89.00	89.20	89.00	+1.00	4	1874
12:53:19	89.00	89.20	89.00	+1.00	1	1870
12:52:21	89.10	89.20	89.10	+1.10	23	1869
12:52:21	89.20	89.30	89.20	+1.20	1	1846
12:51:03	89.20	89.40	89.20	+1.20	1	1845
12:50:49	89.20	89.40	89.20	+1.20	10	1844
12:50:49	89.20	89.40	89.20	+1.20	8	1834
12:50:49	89.30	89.40	89.30	+1.30	15	1826
12:50:01	89.40	89.50	89.40	+1.40	7	1811
12:47:33	89.50	89.60	89.50	+1.50	1	1804
12:45:34	89.40	89.60	89.60	+1.60	1	1803
12:45:11	89.50	89.60	89.50	+1.50	3	1802
12:45:11	89.50	89.60	89.50	+1.50	5	1799
12:40:01	89.50	89.60	89.50	+1.50	1	1794
12:38:55	89.50	89.60	89.60	+1.60	1	1793
12:38:52	89.50	89.60	89.60	+1.60	1	1792
12:33:59	89.60	89.70	89.60	+1.60	1	1791
12:30:58	89.50	89.60	89.60	+1.60	1	1790
12:28:31	89.40	89.50	89.50	+1.50	8	1789
12:25:31	89.40	89.50	89.40	+1.40	1	1781
12:25:01	89.40	89.50	89.40	+1.40	1	1780
12:24:41	89.30	89.50	89.30	+1.30	1	1779
12:24:14	89.30	89.40	89.40	+1.40	2	1778
12:22:58	89.40	89.50	89.40	+1.40	1	1776
12:22:06	89.30	89.40	89.40	+1.40	1	1775
12:19:07	89.30	89.50	89.30	+1.30	1	1774
12:18:08	89.30	89.40	89.40	+1.40	2	1773
12:16:34	89.40	89.50	89.40	+1.40	1	1771
12:16:22	89.30	89.40	89.40	+1.40	1	1770
12:16:16	89.30	89.40	89.40	+1.40	1	1769
12:16:14	89.30	89.40	89.30	+1.30	2	1768
12:16:10	89.30	89.40	89.40	+1.40	1	1766
12:15:53	89.30	89.40	89.40	+1.40	1	1765
12:15:44	89.30	89.40	89.40	+1.40	1	1764
12:15:23	89.30	89.40	89.30	+1.30	1	1763
12:15:08	89.30	89.40	89.30	+1.30	1	1762
12:14:51	89.30	89.40	89.30	+1.30	3	1761
12:12:11	89.40	89.60	89.40	+1.40	4	1758
12:10:29	89.40	89.60	89.60	+1.60	1	1754
12:10:03	89.50	89.60	89.50	+1.50	1	1753
12:10:03	89.50	89.60	89.50	+1.50	1	1752
12:07:30	89.50	89.60	89.50	+1.50	1	1751
12:07:21	89.50	89.60	89.50	+1.50	1	1750
12:07:21	89.50	89.60	89.50	+1.50	8	1749
11:55:05	89.50	89.60	89.50	+1.50	2	1741
11:54:09	89.40	89.50	89.50	+1.50	1	1739
11:53:46	89.40	89.60	89.60	+1.60	1	1738
11:52:51	89.50	89.60	89.50	+1.50	1	1737
11:49:52	89.40	89.60	89.60	+1.60	1	1736
11:46:20	89.40	89.60	89.40	+1.40	1	1735
11:46:11	89.40	89.50	89.40	+1.40	1	1734
11:45:58	89.40	89.60	89.40	+1.40	1	1733
11:41:29	89.40	89.70	89.40	+1.40	1	1732
11:41:17	89.30	89.80	89.30	+1.30	1	1731
11:41:02	89.40	89.80	89.30	+1.30	1	1730
11:41:02	89.40	89.80	89.40	+1.40	2	1729
11:40:38	89.40	89.80	89.40	+1.40	1	1727
11:40:36	89.40	89.70	89.40	+1.40	1	1726
11:40:26	89.40	89.70	89.40	+1.40	1	1725
11:40:17	89.40	89.70	89.40	+1.40	1	1724
11:40:10	89.40	89.70	89.40	+1.40	8	1723
11:40:06	89.50	89.80	89.50	+1.50	6	1715
11:40:05	89.50	89.80	89.50	+1.50	4	1709
11:39:53	89.50	89.90	89.50	+1.50	1	1705
11:39:39	89.60	89.90	89.60	+1.60	4	1704
11:39:26	89.70	89.90	89.70	+1.70	2	1700
11:38:24	89.70	89.80	89.80	+1.80	2	1698
11:37:20	89.60	89.80	89.80	+1.80	1	1696
11:37:05	89.60	89.80	89.80	+1.80	1	1695
11:33:46	89.70	89.80	89.70	+1.70	1	1694
11:33:04	89.60	89.80	89.80	+1.80	1	1693
11:28:44	89.60	89.80	89.60	+1.60	1	1692
11:27:03	89.70	89.80	89.70	+1.70	1	1691
11:25:49	89.70	89.80	89.70	+1.70	1	1690
11:23:28	89.70	89.80	89.70	+1.70	1	1689
11:20:59	89.80	89.90	89.80	+1.80	2	1688
11:20:59	89.50	89.80	89.80	+1.80	4	1686
11:20:40	89.50	89.80	89.80	+1.80	1	1682
11:20:27	89.50	89.80	89.50	+1.50	1	1681
11:18:49	89.60	89.80	89.60	+1.60	1	1680
11:17:53	89.60	89.80	89.60	+1.60	1	1679
11:17:44	89.60	89.80	89.60	+1.60	1	1678
11:17:33	89.60	89.80	89.60	+1.60	1	1677
11:17:22	89.60	89.80	89.60	+1.60	1	1676
11:16:35	89.50	89.70	89.70	+1.70	1	1675
11:16:04	89.40	89.70	89.70	+1.70	2	1674
11:16:01	89.40	89.70	89.70	+1.70	1	1672
11:15:54	89.40	89.70	89.70	+1.70	2	1671
11:15:46	89.50	89.70	89.50	+1.50	1	1669
11:15:21	89.60	89.70	89.60	+1.60	1	1668
11:12:28	89.40	89.50	89.50	+1.50	1	1667
11:10:20	89.50	89.70	89.50	+1.50	1	1666
11:10:00	89.50	89.70	89.50	+1.50	1	1665
11:06:00	89.50	89.70	89.50	+1.50	1	1664
11:04:45	89.50	89.70	89.50	+1.50	7	1663
11:02:39	89.60	89.80	89.60	+1.60	1	1656
11:02:11	89.60	89.80	89.60	+1.60	2	1655
11:02:11	89.70	89.80	89.70	+1.70	1	1653
11:01:51	89.60	89.80	89.80	+1.80	1	1652
11:00:00	89.60	89.70	89.80	+1.80	2	1651
11:00:00	89.60	89.70	89.70	+1.70	1	1649
10:57:39	89.60	89.70	89.60	+1.60	1	1648
10:57:31	89.40	89.50	89.60	+1.60	5	1647
10:57:31	89.40	89.50	89.50	+1.50	1	1642
10:57:13	89.50	89.60	89.50	+1.50	2	1641
10:56:39	89.50	89.60	89.60	+1.60	1	1639
10:54:00	89.50	89.60	89.60	+1.60	1	1638
10:51:57	89.40	89.50	89.50	+1.50	1	1637
10:51:55	89.50	89.70	89.50	+1.50	2	1636
10:50:18	89.50	89.60	89.50	+1.50	1	1634
10:50:18	89.50	89.60	89.50	+1.50	8	1633
10:50:18	89.50	89.60	89.50	+1.50	1	1625
10:50:06	89.60	89.70	89.60	+1.60	1	1624
10:49:47	89.50	89.60	89.60	+1.60	1	1623
10:48:28	89.50	89.60	89.60	+1.60	1	1622
10:48:20	89.50	89.60	89.60	+1.60	2	1621
10:45:43	89.60	89.70	89.60	+1.60	2	1619
10:45:31	89.60	89.70	89.60	+1.60	1	1617
10:45:01	89.50	89.60	89.60	+1.60	1	1616
10:44:31	89.60	89.70	89.60	+1.60	1	1615
10:44:31	89.50	89.60	89.60	+1.60	1	1614
10:43:37	89.40	89.60	89.60	+1.60	2	1613
10:43:21	89.50	89.60	89.50	+1.50	2	1611
10:42:01	89.50	89.60	89.50	+1.50	1	1609
10:41:56	89.50	89.60	89.50	+1.50	1	1608
10:41:51	89.50	89.70	89.50	+1.50	1	1607
10:41:47	89.50	89.60	89.60	+1.60	1	1606
10:41:35	89.40	89.50	89.50	+1.50	2	1605
10:41:31	89.40	89.50	89.50	+1.50	1	1603
10:40:53	89.30	89.40	89.40	+1.40	21	1602
10:40:49	89.30	89.40	89.40	+1.40	2	1581
10:38:43	89.40	89.50	89.40	+1.40	8	1579
10:38:26	89.40	89.60	89.40	+1.40	1	1571
10:38:18	89.50	89.60	89.50	+1.50	2	1570
10:38:18	89.40	89.50	89.50	+1.50	3	1568
10:37:40	89.50	89.60	89.50	+1.50	5	1565
10:37:36	89.50	89.60	89.50	+1.50	1	1560
10:37:04	89.50	89.60	89.50	+1.50	1	1559
10:36:11	89.50	89.60	89.50	+1.50	1	1558
10:36:10	89.40	89.50	89.50	+1.50	1	1557
10:35:51	89.50	89.60	89.50	+1.50	1	1556
10:35:49	89.40	89.60	89.40	+1.40	1	1555
10:35:46	89.40	89.50	89.50	+1.50	1	1554
10:35:36	89.50	89.60	89.50	+1.50	2	1553
10:35:35	89.40	89.50	89.50	+1.50	2	1551
10:35:26	89.50	89.60	89.50	+1.50	1	1549
10:35:16	89.50	89.60	89.50	+1.50	1	1548
10:35:05	89.50	89.60	89.60	+1.60	2	1547
10:34:45	89.50	89.60	89.60	+1.60	1	1545
10:34:33	89.50	89.60	89.50	+1.50	1	1544
10:34:29	89.40	89.50	89.50	+1.50	1	1543
10:34:09	89.40	89.50	89.50	+1.50	2	1542
10:33:56	89.50	89.60	89.50	+1.50	5	1540
10:33:56	89.50	89.60	89.50	+1.50	21	1535
10:33:51	89.60	89.70	89.60	+1.60	5	1514
10:33:06	89.60	89.70	89.60	+1.60	1	1509
10:32:04	89.60	89.70	89.60	+1.60	1	1508
10:31:56	89.60	89.70	89.60	+1.60	1	1507
10:30:26	89.60	89.70	89.60	+1.60	1	1506
10:29:16	89.60	89.70	89.70	+1.70	1	1505
10:28:41	89.60	89.70	89.60	+1.60	1	1504
10:28:41	89.60	89.70	89.60	+1.60	1	1503
10:27:56	89.50	89.60	89.60	+1.60	1	1502
10:27:29	89.60	89.70	89.60	+1.60	5	1501
10:27:24	89.60	89.90	89.60	+1.60	3	1496
10:27:10	89.70	89.90	89.70	+1.70	10	1493
10:27:09	89.70	89.90	89.70	+1.70	10	1483
10:26:50	89.80	89.90	89.80	+1.80	2	1473
10:26:50	89.80	89.90	89.80	+1.80	2	1471
10:26:50	89.80	89.90	89.80	+1.80	8	1469
10:26:50	89.80	89.90	89.80	+1.80	1	1461
10:24:29	89.80	89.90	89.90	+1.90	1	1460
10:23:56	89.90	90.00	89.90	+1.90	3	1459
10:23:10	89.90	90.00	89.90	+1.90	1	1456
10:21:43	89.80	89.90	89.90	+1.90	1	1455
10:21:35	89.80	89.90	89.90	+1.90	1	1454
10:21:17	89.80	89.90	89.90	+1.90	1	1453
10:20:27	89.80	89.90	89.80	+1.80	1	1452
10:19:01	89.80	89.90	89.80	+1.80	1	1451
10:18:14	89.80	89.90	89.80	+1.80	1	1450
10:17:50	89.80	89.90	89.80	+1.80	1	1449
10:17:38	89.80	89.90	89.80	+1.80	1	1448
10:15:40	89.70	90.00	89.70	+1.70	1	1447
10:15:39	89.80	90.00	89.80	+1.80	9	1446
10:15:34	89.80	90.00	89.80	+1.80	1	1437
10:15:28	89.80	90.00	89.80	+1.80	1	1436
10:15:15	89.90	90.10	89.90	+1.90	7	1435
10:15:15	89.90	90.10	89.90	+1.90	1	1428
10:15:15	89.90	90.10	89.90	+1.90	2	1427
10:14:55	90.00	90.10	90.00	+2.00	1	1425
10:14:51	90.00	90.10	90.00	+2.00	9	1424
10:14:51	89.90	90.00	90.00	+2.00	1	1415
10:14:31	89.90	90.00	90.00	+2.00	1	1414
10:14:26	89.90	90.00	90.00	+2.00	1	1413
10:12:24	89.90	90.00	89.90	+1.90	1	1412
10:11:20	90.00	90.10	90.00	+2.00	11	1411
10:11:20	90.00	90.10	90.00	+2.00	8	1400
10:11:20	90.00	90.10	90.00	+2.00	1	1392
10:10:48	90.00	90.10	90.00	+2.00	1	1391
10:09:49	90.00	90.10	90.10	+2.10	1	1390
10:09:42	90.00	90.10	90.00	+2.00	1	1389
10:09:28	90.00	90.10	90.00	+2.00	1	1388
10:08:56	90.00	90.10	90.00	+2.00	1	1387
10:08:27	90.00	90.10	90.00	+2.00	1	1386
10:08:19	90.00	90.10	90.10	+2.10	1	1385
10:07:11	89.90	90.00	90.00	+2.00	1	1384
10:05:32	89.90	90.10	90.10	+2.10	2	1383
10:05:25	89.90	90.00	90.10	+2.10	2	1381
10:05:25	89.90	90.00	90.00	+2.00	1	1379
10:04:47	90.00	90.10	90.00	+2.00	4	1378
10:04:27	90.10	90.30	90.10	+2.10	1	1374
10:04:27	90.10	90.30	90.10	+2.10	1	1373
10:03:40	90.10	90.20	90.10	+2.10	1	1372
10:03:25	90.10	90.30	90.10	+2.10	1	1371
10:03:14	90.00	90.30	90.00	+2.00	1	1370
10:03:10	89.90	90.00	90.00	+2.00	2	1369
10:03:08	89.90	90.00	90.00	+2.00	1	1367
10:02:49	89.90	90.00	90.00	+2.00	1	1366
10:00:11	89.90	90.00	89.90	+1.90	3	1365
09:58:38	89.80	89.90	89.90	+1.90	1	1362
09:56:57	89.80	89.90	89.80	+1.80	1	1361
09:56:25	89.70	89.80	89.80	+1.80	1	1360
09:56:01	89.70	89.80	89.80	+1.80	1	1359
09:55:53	89.70	89.80	89.80	+1.80	1	1358
09:55:50	89.70	89.80	89.80	+1.80	1	1357
09:55:44	89.70	89.80	89.80	+1.80	1	1356
09:55:24	89.80	90.00	89.80	+1.80	2	1355
09:55:08	89.80	90.00	89.80	+1.80	2	1353
09:54:44	89.80	90.00	89.80	+1.80	2	1351
09:54:29	89.70	89.80	89.80	+1.80	2	1349
09:54:06	89.80	89.90	89.80	+1.80	1	1347
09:53:34	89.70	89.80	89.80	+1.80	1	1346
09:53:29	89.70	89.80	89.80	+1.80	2	1345
09:52:36	89.60	89.70	89.70	+1.70	1	1343
09:52:30	89.70	89.80	89.70	+1.70	3	1342
09:52:12	89.60	89.70	89.70	+1.70	1	1339
09:52:10	89.60	89.70	89.70	+1.70	1	1338
09:52:03	89.60	89.70	89.70	+1.70	3	1337
09:52:02	89.60	89.70	89.60	+1.60	1	1334
09:51:52	89.60	89.70	89.60	+1.60	1	1333
09:51:52	89.50	89.60	89.60	+1.60	1	1332
09:51:43	89.50	89.60	89.60	+1.60	1	1331
09:51:41	89.60	89.70	89.60	+1.60	1	1330
09:51:36	89.50	89.60	89.60	+1.60	1	1329
09:51:34	89.50	89.60	89.60	+1.60	2	1328
09:51:25	89.50	89.60	89.60	+1.60	2	1326
09:51:25	89.60	89.70	89.60	+1.60	3	1324
09:51:22	89.60	89.70	89.60	+1.60	1	1321
09:51:22	89.70	89.80	89.70	+1.70	5	1320
09:51:22	89.70	89.80	89.70	+1.70	4	1315
09:51:19	89.70	89.80	89.70	+1.70	1	1311
09:51:11	89.80	89.90	89.80	+1.80	1	1310
09:51:10	89.80	89.90	89.80	+1.80	8	1309
09:51:05	89.80	89.90	89.80	+1.80	1	1301
09:50:55	89.90	90.00	89.90	+1.90	2	1300
09:50:55	89.90	90.10	89.90	+1.90	4	1298
09:50:55	90.00	90.10	90.00	+2.00	38	1294
09:50:51	90.00	90.10	90.10	+2.10	1	1256
09:50:36	90.00	90.10	90.10	+2.10	1	1255
09:50:10	90.00	90.10	90.10	+2.10	1	1254
09:49:47	90.10	90.20	90.10	+2.10	1	1253
09:49:35	90.00	90.20	90.20	+2.20	2	1252
09:48:39	90.00	90.20	90.20	+2.20	2	1250
09:48:39	90.10	90.20	90.10	+2.10	17	1248
09:48:34	90.20	90.30	90.20	+2.20	1	1231
09:48:32	90.20	90.30	90.20	+2.20	2	1230
09:48:13	90.10	90.20	90.20	+2.20	1	1228
09:48:13	90.10	90.20	90.20	+2.20	2	1227
09:47:45	90.10	90.20	90.20	+2.20	2	1225
09:47:24	90.20	90.30	90.20	+2.20	2	1223
09:47:24	90.20	90.30	90.20	+2.20	4	1221
09:46:46	90.20	90.30	90.30	+2.30	1	1217
09:46:43	90.20	90.30	90.30	+2.30	1	1216
09:46:11	90.20	90.30	90.30	+2.30	1	1215
09:45:53	90.20	90.30	90.30	+2.30	2	1214
09:45:34	90.20	90.40	90.20	+2.20	3	1212
09:45:22	90.20	90.30	90.30	+2.30	1	1209
09:44:01	90.30	90.40	90.30	+2.30	1	1208
09:43:54	90.30	90.40	90.30	+2.30	1	1207
09:43:25	90.30	90.50	90.30	+2.30	1	1206
09:43:04	90.20	90.50	90.20	+2.20	1	1205
09:42:16	90.30	90.40	90.30	+2.30	1	1204
09:42:15	90.30	90.50	90.30	+2.30	4	1203
09:42:15	90.30	90.50	90.30	+2.30	2	1199
09:41:39	90.40	90.50	90.40	+2.40	1	1197
09:41:30	90.40	90.50	90.40	+2.40	1	1196
09:41:19	90.40	90.50	90.40	+2.40	2	1195
09:41:06	90.40	90.50	90.50	+2.50	2	1193
09:40:42	90.30	90.50	90.50	+2.50	10	1191
09:40:35	90.30	90.50	90.30	+2.30	1	1181
09:40:24	90.20	90.30	90.30	+2.30	1	1180
09:39:25	90.20	90.30	90.30	+2.30	5	1179
09:39:13	90.20	90.30	90.30	+2.30	1	1174
09:38:16	90.30	90.40	90.30	+2.30	2	1173
09:38:10	90.30	90.40	90.40	+2.40	1	1171
09:37:34	90.30	90.40	90.30	+2.30	1	1170
09:37:34	90.20	90.30	90.30	+2.30	1	1169
09:37:22	90.20	90.30	90.20	+2.20	1	1168
09:37:22	90.20	90.30	90.30	+2.30	2	1167
09:37:17	90.30	90.40	90.30	+2.30	1	1165
09:37:12	90.20	90.30	90.30	+2.30	2	1164
09:37:00	90.20	90.30	90.30	+2.30	1	1162
09:36:52	90.20	90.30	90.20	+2.20	1	1161
09:36:22	90.20	90.30	90.20	+2.20	1	1160
09:36:07	90.20	90.40	90.40	+2.40	5	1159
09:35:52	90.20	90.30	90.30	+2.30	2	1154
09:35:15	90.30	90.40	90.30	+2.30	10	1152
09:35:15	90.30	90.40	90.30	+2.30	5	1142
09:33:44	90.40	90.50	90.40	+2.40	1	1137
09:33:42	90.40	90.50	90.40	+2.40	1	1136
09:33:21	90.30	90.50	90.50	+2.50	2	1135
09:33:13	90.40	90.50	90.40	+2.40	3	1133
09:32:28	90.50	90.60	90.50	+2.50	1	1130
09:32:17	90.50	90.60	90.50	+2.50	2	1129
09:31:52	90.30	90.50	90.50	+2.50	1	1127
09:31:46	90.30	90.50	90.50	+2.50	1	1126
09:31:35	90.40	90.50	90.40	+2.40	1	1125
09:31:20	90.30	90.40	90.40	+2.40	1	1124
09:31:07	90.40	90.60	90.40	+2.40	4	1123
09:31:07	90.40	90.60	90.40	+2.40	3	1119
09:30:07	90.50	90.60	90.50	+2.50	2	1116
09:29:45	90.40	90.70	90.40	+2.40	3	1114
09:29:39	90.50	90.70	90.50	+2.50	3	1111
09:29:36	90.40	90.50	90.50	+2.50	1	1108
09:29:00	90.50	90.80	90.50	+2.50	5	1107
09:28:59	90.50	90.90	90.50	+2.50	2	1102
09:28:59	90.70	90.90	90.70	+2.70	4	1100
09:28:51	90.50	90.90	90.90	+2.90	1	1096
09:28:19	90.70	90.90	90.70	+2.70	1	1095
09:28:17	90.70	91.00	90.70	+2.70	4	1094
09:28:08	90.70	91.00	91.00	+3.00	1	1090
09:28:05	90.80	91.00	90.80	+2.80	1	1089
09:28:02	90.70	91.00	91.00	+3.00	1	1088
09:27:56	90.90	91.10	90.90	+2.90	2	1087
09:27:54	90.90	91.00	91.00	+3.00	1	1085
09:27:54	90.90	91.00	91.00	+3.00	2	1084
09:27:54	90.90	91.00	91.00	+3.00	3	1082
09:27:54	90.90	91.00	91.00	+3.00	18	1079
09:27:54	90.80	91.00	91.00	+3.00	1	1061
09:27:51	90.80	90.90	90.90	+2.90	8	1060
09:27:51	90.70	90.90	90.90	+2.90	2	1052
09:27:45	90.60	90.80	90.80	+2.80	18	1050
09:27:45	90.60	90.80	90.80	+2.80	1	1032
09:27:44	90.50	90.70	90.70	+2.70	23	1031
09:27:44	90.50	90.60	90.60	+2.60	6	1008
09:27:44	90.40	90.60	90.60	+2.60	4	1002
09:27:44	90.40	90.50	90.50	+2.50	6	998
09:27:41	90.40	90.50	90.50	+2.50	1	992
09:27:08	90.40	90.50	90.50	+2.50	2	991
09:26:44	90.40	90.50	90.50	+2.50	1	989
09:26:20	90.40	90.50	90.50	+2.50	4	988
09:26:03	90.30	90.40	90.40	+2.40	1	984
09:25:27	90.30	90.50	90.30	+2.30	1	983
09:25:16	90.30	90.50	90.50	+2.50	7	982
09:25:06	90.30	90.50	90.50	+2.50	1	975
09:24:47	90.30	90.40	90.40	+2.40	1	974
09:24:46	90.30	90.40	90.40	+2.40	1	973
09:24:43	90.30	90.40	90.40	+2.40	1	972
09:24:37	90.30	90.40	90.40	+2.40	3	971
09:23:25	90.20	90.30	90.30	+2.30	4	968
09:23:12	90.40	90.50	90.30	+2.30	3	964
09:23:12	90.40	90.50	90.40	+2.40	1	961
09:22:42	90.30	90.50	90.30	+2.30	2	960
09:22:38	90.20	90.40	90.40	+2.40	3	958
09:22:26	90.20	90.30	90.30	+2.30	4	955
09:22:21	90.20	90.30	90.20	+2.20	1	951
09:22:10	90.20	90.30	90.20	+2.20	2	950
09:21:49	90.10	90.20	90.20	+2.20	1	948
09:21:48	90.10	90.20	90.20	+2.20	1	947
09:21:45	90.10	90.20	90.20	+2.20	2	946
09:21:08	90.10	90.30	90.30	+2.30	1	944
09:20:51	90.30	90.40	90.30	+2.30	1	943
09:20:51	90.20	90.40	90.20	+2.20	4	942
09:20:38	90.20	90.40	90.20	+2.20	1	938
09:20:23	90.30	90.40	90.30	+2.30	7	937
09:20:18	90.30	90.40	90.30	+2.30	1	930
09:20:10	90.30	90.40	90.40	+2.40	1	929
09:20:08	90.30	90.40	90.40	+2.40	1	928
09:20:06	90.30	90.40	90.30	+2.30	1	927
09:19:51	90.30	90.40	90.40	+2.40	1	926
09:19:46	90.30	90.40	90.40	+2.40	1	925
09:19:45	90.30	90.50	90.30	+2.30	2	924
09:19:32	90.30	90.40	90.40	+2.40	1	922
09:19:24	90.30	90.50	90.50	+2.50	1	921
09:19:24	90.40	90.50	90.40	+2.40	1	920
09:19:17	90.40	90.50	90.40	+2.40	1	919
09:19:00	90.30	90.50	90.30	+2.30	1	918
09:18:53	90.30	90.40	90.40	+2.40	1	917
09:18:46	90.40	90.50	90.40	+2.40	2	916
09:18:31	90.40	90.50	90.40	+2.40	2	914
09:18:28	90.40	90.50	90.40	+2.40	1	912
09:18:19	90.10	90.30	90.40	+2.40	4	911
09:18:19	90.10	90.30	90.30	+2.30	3	907
09:18:19	90.20	90.30	90.10	+2.10	2	904
09:18:19	90.20	90.30	90.20	+2.20	1	902
09:18:17	90.10	90.20	90.20	+2.20	1	901
09:18:11	90.10	90.20	90.20	+2.20	1	900
09:18:09	90.10	90.20	90.20	+2.20	1	899
09:18:09	90.20	90.30	90.20	+2.20	3	898
09:18:05	90.20	90.30	90.20	+2.20	2	895
09:17:42	90.10	90.20	90.20	+2.20	1	893
09:17:42	90.20	90.40	90.20	+2.20	2	892
09:17:42	90.20	90.30	90.30	+2.30	1	890
09:17:40	90.20	90.40	90.10	+2.10	1	889
09:17:40	90.20	90.40	90.20	+2.20	1	888
09:17:39	90.20	90.40	90.20	+2.20	1	887
09:17:39	90.20	90.30	90.30	+2.30	2	886
09:17:36	90.10	90.20	90.20	+2.20	1	884
09:17:34	90.10	90.20	90.20	+2.20	1	883
09:17:34	90.20	90.40	90.20	+2.20	1	882
09:17:28	90.20	90.40	90.20	+2.20	1	881
09:17:19	90.20	90.40	90.20	+2.20	1	880
09:17:16	90.30	90.40	90.30	+2.30	1	879
09:17:01	90.30	90.40	90.30	+2.30	1	878
09:16:41	90.40	90.50	90.40	+2.40	1	877
09:16:30	90.40	90.50	90.40	+2.40	1	876
09:16:24	90.40	90.50	90.40	+2.40	1	875
09:16:15	90.50	90.60	90.50	+2.50	3	874
09:16:13	90.50	90.60	90.50	+2.50	1	871
09:16:09	90.50	90.60	90.50	+2.50	1	870
09:16:02	90.60	90.70	90.60	+2.60	1	869
09:16:00	90.50	90.70	90.50	+2.50	1	868
09:15:58	90.60	90.70	90.60	+2.60	1	867
09:15:48	90.50	90.60	90.60	+2.60	1	866
09:15:38	90.60	90.70	90.60	+2.60	2	865
09:15:30	90.70	90.80	90.70	+2.70	2	863
09:15:26	90.70	90.80	90.80	+2.80	1	861
09:15:20	90.60	90.80	90.80	+2.80	2	860
09:15:18	90.70	90.80	90.70	+2.70	3	858
09:15:15	90.70	90.80	90.80	+2.80	1	855
09:15:08	90.70	90.80	90.80	+2.80	3	854
09:15:00	90.70	90.80	90.80	+2.80	1	851
09:14:58	90.80	90.90	90.80	+2.80	2	850
09:14:55	90.80	90.90	90.80	+2.80	1	848
09:14:55	90.80	90.90	90.80	+2.80	1	847
09:14:50	90.80	90.90	90.90	+2.90	1	846
09:14:48	90.80	90.90	90.90	+2.90	1	845
09:14:37	90.80	90.90	90.90	+2.90	1	844
09:14:32	90.80	90.90	90.90	+2.90	1	843
09:14:31	90.70	90.90	90.90	+2.90	1	842
09:14:30	90.80	90.90	90.80	+2.80	8	841
09:14:28	90.80	90.90	90.90	+2.90	1	833
09:14:27	90.80	90.90	90.90	+2.90	1	832
09:14:24	90.80	90.90	90.90	+2.90	1	831
09:14:24	90.80	90.90	90.80	+2.80	2	830
09:14:17	90.60	90.80	90.80	+2.80	1	828
09:14:16	90.60	90.70	90.80	+2.80	6	827
09:14:16	90.60	90.70	90.70	+2.70	1	821
09:14:16	90.60	90.80	90.80	+2.80	10	820
09:14:08	90.60	90.80	90.80	+2.80	5	810
09:14:00	90.60	90.70	90.70	+2.70	1	805
09:14:00	90.60	90.70	90.70	+2.70	7	804
09:13:51	90.50	90.60	90.60	+2.60	1	797
09:13:51	90.50	90.60	90.60	+2.60	2	796
09:13:51	90.50	90.60	90.60	+2.60	1	794
09:13:46	90.50	90.60	90.60	+2.60	1	793
09:13:46	90.50	90.60	90.50	+2.50	1	792
09:13:42	90.50	90.60	90.60	+2.60	2	791
09:13:42	90.60	90.70	90.60	+2.60	3	789
09:13:33	90.50	90.60	90.60	+2.60	4	786
09:13:33	90.60	90.70	90.60	+2.60	1	782
09:13:28	90.50	90.60	90.60	+2.60	1	781
09:13:28	90.50	90.60	90.60	+2.60	3	780
09:13:21	90.40	90.60	90.60	+2.60	1	777
09:13:21	90.50	90.70	90.40	+2.40	3	776
09:13:21	90.50	90.70	90.50	+2.50	1	773
09:13:18	90.40	90.60	90.60	+2.60	1	772
09:13:18	90.40	90.50	90.50	+2.50	1	771
09:13:17	90.40	90.50	90.50	+2.50	1	770
09:13:17	90.40	90.50	90.50	+2.50	1	769
09:13:16	90.50	90.60	90.50	+2.50	1	768
09:13:12	90.50	90.70	90.50	+2.50	4	767
09:13:11	90.50	90.60	90.60	+2.60	1	763
09:13:11	90.50	90.60	90.60	+2.60	1	762
09:13:06	90.50	90.60	90.60	+2.60	1	761
09:13:04	90.60	90.70	90.60	+2.60	1	760
09:13:01	90.60	90.70	90.60	+2.60	1	759
09:13:00	90.60	90.70	90.60	+2.60	1	758
09:12:57	90.60	90.70	90.60	+2.60	2	757
09:12:57	90.60	90.70	90.60	+2.60	6	755
09:12:52	90.50	90.60	90.60	+2.60	3	749
09:12:52	90.50	90.60	90.60	+2.60	1	746
09:12:45	90.50	90.60	90.60	+2.60	1	745
09:12:41	90.40	90.60	90.60	+2.60	14	744
09:12:41	90.40	90.60	90.60	+2.60	1	730
09:12:40	90.40	90.50	90.50	+2.50	1	729
09:12:36	90.40	90.60	90.40	+2.40	2	728
09:12:34	90.50	90.60	90.50	+2.50	1	726
09:12:34	90.60	90.70	90.60	+2.60	5	725
09:12:30	90.60	90.70	90.60	+2.60	1	720
09:12:26	90.60	90.70	90.60	+2.60	1	719
09:12:25	90.60	90.70	90.60	+2.60	2	718
09:12:23	90.60	90.70	90.60	+2.60	2	716
09:12:22	90.60	90.70	90.70	+2.70	1	714
09:12:20	90.60	90.70	90.60	+2.60	1	713
09:12:13	90.70	90.80	90.70	+2.70	1	712
09:12:01	90.90	91.00	90.80	+2.80	3	711
09:12:01	90.90	91.00	90.90	+2.90	26	708
09:11:59	90.80	90.90	90.90	+2.90	5	682
09:11:56	90.80	90.90	90.80	+2.80	1	677
09:11:49	90.70	90.80	90.80	+2.80	7	676
09:11:49	90.70	90.80	90.80	+2.80	1	669
09:11:49	90.70	90.80	90.80	+2.80	1	668
09:11:48	90.70	90.80	90.70	+2.70	1	667
09:11:46	90.70	90.80	90.80	+2.80	2	666
09:11:45	90.70	90.80	90.70	+2.70	11	664
09:11:45	90.70	90.80	90.70	+2.70	1	653
09:11:41	90.60	90.70	90.70	+2.70	5	652
09:11:41	90.60	90.70	90.70	+2.70	1	647
09:11:35	90.60	90.70	90.60	+2.60	3	646
09:11:34	90.50	90.60	90.60	+2.60	1	643
09:11:34	90.50	90.60	90.60	+2.60	1	642
09:11:31	90.60	90.70	90.60	+2.60	1	641
09:11:29	90.60	90.70	90.60	+2.60	1	640
09:11:21	90.50	90.80	90.50	+2.50	1	639
09:11:18	90.50	90.70	90.70	+2.70	2	638
09:11:18	90.50	90.70	90.70	+2.70	1	636
09:11:17	90.50	90.70	90.50	+2.50	1	635
09:11:15	90.50	90.60	90.60	+2.60	1	634
09:11:11	90.50	90.60	90.60	+2.60	2	633
09:11:08	90.60	90.70	90.60	+2.60	1	631
09:11:07	90.60	90.70	90.60	+2.60	1	630
09:11:01	90.60	90.80	90.80	+2.80	1	629
09:10:57	90.60	90.80	90.80	+2.80	1	628
09:10:57	90.70	90.80	90.70	+2.70	1	627
09:10:56	90.70	90.80	90.80	+2.80	1	626
09:10:54	90.70	90.80	90.80	+2.80	1	625
09:10:53	90.80	90.90	90.80	+2.80	2	624
09:10:53	90.80	90.90	90.80	+2.80	1	622
09:10:52	90.80	90.90	90.90	+2.90	1	621
09:10:51	90.90	91.00	90.90	+2.90	21	620
09:10:51	91.00	91.10	91.00	+3.00	11	599
09:10:51	91.00	91.10	91.00	+3.00	1	588
09:10:50	91.00	91.10	91.00	+3.00	4	587
09:10:50	91.00	91.10	91.00	+3.00	1	583
09:10:50	91.00	91.10	91.10	+3.10	2	582
09:10:47	91.00	91.10	91.00	+3.00	1	580
09:10:47	91.00	91.10	91.00	+3.00	1	579
09:10:46	90.90	91.00	91.00	+3.00	1	578
09:10:46	90.90	91.00	91.00	+3.00	10	577
09:10:44	90.90	91.00	91.00	+3.00	2	567
09:10:44	90.90	91.00	91.00	+3.00	1	565
09:10:44	90.90	91.00	91.00	+3.00	1	564
09:10:44	90.90	91.00	91.00	+3.00	1	563
09:10:42	90.90	91.00	90.90	+2.90	1	562
09:10:41	90.80	90.90	90.90	+2.90	9	561
09:10:41	90.80	90.90	90.90	+2.90	1	552
09:10:39	90.80	90.90	90.80	+2.80	3	551
09:10:39	90.80	90.90	90.90	+2.90	1	548
09:10:39	90.80	90.90	90.90	+2.90	1	547
09:10:39	90.80	90.90	90.80	+2.80	5	546
09:10:37	90.70	90.80	90.80	+2.80	1	541
09:10:37	90.70	90.80	90.80	+2.80	1	540
09:10:35	90.70	90.80	90.80	+2.80	2	539
09:10:34	90.60	90.70	90.80	+2.80	7	537
09:10:34	90.60	90.70	90.70	+2.70	3	530
09:10:30	90.50	90.70	90.70	+2.70	1	527
09:10:29	90.60	90.70	90.60	+2.60	1	526
09:10:28	90.50	90.60	90.70	+2.70	2	525
09:10:28	90.50	90.60	90.60	+2.60	2	523
09:10:28	90.50	90.60	90.50	+2.50	1	521
09:10:25	90.40	90.50	90.50	+2.50	12	520
09:10:25	90.40	90.50	90.50	+2.50	1	508
09:10:18	90.30	90.50	90.50	+2.50	1	507
09:10:17	90.30	90.40	90.40	+2.40	1	506
09:10:17	90.40	90.50	90.40	+2.40	1	505
09:10:17	90.40	90.50	90.40	+2.40	1	504
09:10:17	90.40	90.50	90.40	+2.40	1	503
09:10:17	90.30	90.40	90.40	+2.40	3	502
09:10:16	90.40	90.50	90.40	+2.40	1	499
09:10:13	90.40	90.50	90.40	+2.40	1	498
09:10:13	90.40	90.50	90.40	+2.40	1	497
09:10:11	90.30	90.40	90.40	+2.40	5	496
09:10:10	90.20	90.40	90.40	+2.40	1	491
09:10:05	90.20	90.40	90.20	+2.20	1	490
09:10:05	90.30	90.40	90.30	+2.30	1	489
09:10:04	90.30	90.40	90.30	+2.30	5	488
09:10:03	90.20	90.30	90.30	+2.30	6	483
09:10:02	90.20	90.30	90.20	+2.20	2	477
09:10:02	90.10	90.20	90.20	+2.20	5	475
09:10:02	90.00	90.20	90.20	+2.20	1	470
09:09:56	89.90	90.10	90.10	+2.10	10	469
09:09:56	89.80	90.00	90.00	+2.00	57	459
09:09:56	89.70	89.90	89.90	+1.90	13	402
09:09:56	89.70	89.80	89.80	+1.80	7	389
09:09:56	89.60	89.80	89.80	+1.80	2	382
09:09:56	89.50	89.70	89.70	+1.70	40	380
09:09:56	89.50	89.70	89.70	+1.70	10	340
09:09:56	89.50	89.70	89.70	+1.70	5	330
09:09:54	89.60	89.70	89.60	+1.60	1	325
09:09:49	89.60	89.70	89.60	+1.60	1	324
09:09:48	89.60	89.70	89.60	+1.60	2	323
09:09:46	89.50	89.60	89.60	+1.60	1	321
09:09:46	89.50	89.60	89.50	+1.50	1	320
09:09:40	89.50	89.60	89.60	+1.60	11	319
09:09:35	89.50	89.60	89.50	+1.50	2	308
09:09:23	89.40	89.50	89.50	+1.50	5	306
09:09:17	89.40	89.50	89.50	+1.50	1	301
09:09:16	89.40	89.50	89.50	+1.50	1	300
09:09:16	89.40	89.50	89.50	+1.50	1	299
09:09:15	89.40	89.50	89.50	+1.50	1	298
09:09:08	89.40	89.50	89.60	+1.60	8	297
09:09:08	89.40	89.50	89.50	+1.50	2	289
09:09:07	89.50	89.60	89.50	+1.50	6	287
09:09:07	89.50	89.60	89.50	+1.50	1	281
09:08:59	89.40	89.50	89.50	+1.50	3	280
09:08:50	89.40	89.50	89.50	+1.50	3	277
09:08:43	89.40	89.50	89.40	+1.40	1	274
09:08:42	89.40	89.50	89.50	+1.50	5	273
09:08:28	89.40	89.50	89.50	+1.50	1	268
09:08:27	89.40	89.50	89.50	+1.50	1	267
09:08:24	89.40	89.50	89.50	+1.50	1	266
09:08:23	89.40	89.50	89.50	+1.50	1	265
09:08:22	89.40	89.50	89.50	+1.50	1	264
09:08:11	89.50	89.60	89.50	+1.50	1	263
09:08:08	89.50	89.60	89.50	+1.50	2	262
09:08:08	89.50	89.60	89.60	+1.60	1	260
09:08:03	89.40	89.50	89.50	+1.50	6	259
09:08:03	89.40	89.50	89.50	+1.50	3	253
09:08:00	89.40	89.50	89.50	+1.50	1	250
09:07:54	89.30	89.40	89.40	+1.40	1	249
09:07:51	89.40	89.50	89.40	+1.40	1	248
09:07:43	89.40	89.50	89.40	+1.40	2	247
09:07:43	89.40	89.50	89.50	+1.50	1	245
09:07:38	89.40	89.50	89.50	+1.50	1	244
09:07:32	89.30	89.40	89.40	+1.40	1	243
09:07:30	89.30	89.40	89.40	+1.40	1	242
09:07:22	89.30	89.40	89.40	+1.40	1	241
09:07:21	89.40	89.50	89.40	+1.40	1	240
09:07:19	89.40	89.50	89.50	+1.50	1	239
09:07:15	89.40	89.50	89.50	+1.50	1	238
09:07:10	89.30	89.40	89.40	+1.40	1	237
09:07:10	89.30	89.40	89.40	+1.40	4	236
09:07:05	89.40	89.50	89.40	+1.40	3	232
09:07:04	89.40	89.50	89.40	+1.40	1	229
09:06:59	89.40	89.50	89.40	+1.40	1	228
09:06:52	89.30	89.50	89.50	+1.50	1	227
09:06:52	89.20	89.30	89.30	+1.30	1	226
09:06:52	89.20	89.30	89.30	+1.30	5	225
09:06:52	89.30	89.50	89.30	+1.30	9	220
09:06:48	89.30	89.40	89.40	+1.40	13	211
09:06:48	89.30	89.40	89.40	+1.40	1	198
09:06:46	89.20	89.30	89.30	+1.30	3	197
09:06:46	89.20	89.30	89.30	+1.30	1	194
09:06:26	89.00	89.30	89.30	+1.30	6	193
09:06:26	89.00	89.20	89.20	+1.20	1	187
09:06:09	89.10	89.30	89.10	+1.10	2	186
09:06:08	89.20	89.30	89.10	+1.10	5	184
09:06:08	89.20	89.30	89.20	+1.20	1	179
09:06:07	89.20	89.30	89.20	+1.20	1	178
09:06:07	89.10	89.20	89.20	+1.20	1	177
09:06:00	89.10	89.30	89.10	+1.10	1	176
09:05:57	89.00	89.20	89.20	+1.20	10	175
09:05:57	89.00	89.20	89.20	+1.20	2	165
09:05:57	89.00	89.20	89.20	+1.20	1	163
09:05:56	89.00	89.10	89.10	+1.10	1	162
09:05:56	89.10	89.20	89.10	+1.10	1	161
09:05:51	89.10	89.20	89.20	+1.20	1	160
09:05:43	89.00	89.20	89.20	+1.20	1	159
09:05:41	89.00	89.10	89.10	+1.10	1	158
09:05:41	88.80	89.00	89.00	+1.00	19	157
09:05:40	88.80	88.90	88.90	+0.90	1	138
09:05:38	88.80	88.90	88.90	+0.90	1	137
09:05:26	88.80	88.90	88.90	+0.90	2	136
09:05:18	88.90	89.00	88.90	+0.90	1	134
09:05:18	88.90	89.00	88.90	+0.90	2	133
09:05:17	88.90	89.00	88.90	+0.90	1	131
09:05:04	88.90	89.00	89.00	+1.00	1	130
09:05:02	89.00	89.10	89.00	+1.00	1	129
09:04:58	89.00	89.10	89.00	+1.00	1	128
09:04:55	88.90	89.00	89.00	+1.00	1	127
09:04:51	88.90	89.00	89.00	+1.00	1	126
09:04:51	88.90	89.00	89.00	+1.00	2	125
09:04:47	88.90	89.00	89.00	+1.00	1	123
09:04:44	89.00	89.10	89.00	+1.00	1	122
09:04:43	89.00	89.10	89.00	+1.00	3	121
09:04:40	89.00	89.10	89.10	+1.10	1	118
09:04:36	88.90	89.00	89.00	+1.00	1	117
09:04:33	88.90	89.00	89.00	+1.00	1	116
09:04:31	89.00	89.10	89.00	+1.00	2	115
09:04:26	89.00	89.10	89.00	+1.00	1	113
09:04:19	89.00	89.10	89.00	+1.00	1	112
09:04:18	88.90	89.00	89.00	+1.00	3	111
09:04:18	88.90	89.00	89.00	+1.00	2	108
09:04:18	88.90	89.00	89.00	+1.00	2	106
09:04:18	88.90	89.00	89.00	+1.00	1	104
09:04:18	88.90	89.00	89.00	+1.00	20	103
09:04:18	88.80	88.90	88.90	+0.90	1	83
09:04:13	88.80	88.90	88.90	+0.90	1	82
09:04:07	88.80	88.90	88.90	+0.90	1	81
09:04:04	88.80	88.90	88.90	+0.90	1	80
09:04:04	88.90	89.00	88.90	+0.90	1	79
09:03:55	88.80	88.90	88.90	+0.90	1	78
09:03:54	88.70	88.90	88.90	+0.90	6	77
09:03:54	88.70	88.80	88.80	+0.80	7	71
09:03:54	88.70	88.80	88.80	+0.80	1	64
09:03:47	88.60	88.70	88.70	+0.70	1	63
09:02:33	88.50	88.80	88.50	+0.50	2	62
09:02:09	88.60	88.80	88.60	+0.60	2	60
09:01:44	88.60	89.00	89.00	+1.00	1	58
09:01:42	88.80	89.00	88.80	+0.80	2	57
09:01:36	88.80	88.90	88.90	+0.90	2	55
09:01:36	88.70	88.90	88.90	+0.90	2	53
09:01:36	88.70	88.90	88.90	+0.90	2	51
09:01:31	88.60	88.80	88.80	+0.80	6	49
09:01:31	88.60	88.80	88.80	+0.80	2	43
09:01:31	88.60	88.80	88.80	+0.80	1	41
09:01:31	88.50	88.70	88.70	+0.70	5	40
09:01:29	88.50	88.70	88.70	+0.70	1	35
09:01:29	88.50	88.70	88.50	+0.50	1	34
09:01:27	88.40	88.60	88.60	+0.60	1	33
09:01:27	88.30	88.60	88.60	+0.60	4	32
09:01:06	88.30	88.40	88.40	+0.40	1	28
09:01:05	88.30	88.40	88.40	+0.40	1	27
09:01:05	88.30	88.40	88.40	+0.40	1	26
09:01:04	88.30	88.40	88.30	+0.30	1	25
09:00:56	88.40	88.60	88.40	+0.40	1	24
09:00:36	88.40	88.50	88.40	+0.40	1	23
09:00:30	88.50	88.60	88.50	+0.50	6	22
09:00:19	88.50	88.60	88.60	+0.60	2	16
09:00:13	--	--	88.60	+0.60	14	14

　

其他人也逛...

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

SONY Xperia 10VI (8G/128G)

MyCard 10000點虛擬點數卡

Office 2024 家用版盒裝

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

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

vivo V30 5G (12G/512G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值1, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

台積電擴大高雄投資 P4、P5廠預...

電商酷澎獲增資21.1億元經濟部...

我的自選股

即時重大訊息

‧台灣首筆碳交易帶動 2筆碳權共7...
‧意德士：產能滿載外包因應明年...
‧數位保險明年5月後開放彭金隆...

加密貨幣

比特幣BTC	96166.03	-2,509.88	-2.54%
以太幣ETH	3346.85	-145.11	-4.16%
瑞波幣XRP	2.17	-0.15	-6.65%
比特幣現金BCH	439.37	-30.90	-6.57%
萊特幣LTC	102.92	-5.40	-4.99%
卡達幣ADA	0.870266	-0.07	-7.07%
波場幣TRX	0.252173	0.00	-1.62%
恆星幣XLM	0.358276	-0.04	-10.87%

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。