最新[公告] 聯電:說明115年10月6日中時電子報報導熱門台塑新智能揮軍CSP市場　攜創曦資訊在麥寮共建AIDC

更新報價

視航生醫 (7759) 興櫃

58.20 ▲+16.91 +40.95% 0.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+16.91	1,097	56.30	3,000	58.20	4,999	42.00	63.60	42.00	41.29

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:07	--	56.80	56.80	+15.51	0	1103
14:59:07	--	56.80	56.80	+15.51	0	1103
14:59:07	56.20	58.20	56.20	+14.91	3	1103
14:59:07	56.30	58.20	56.30	+15.01	3	1100
14:58:58	56.30	58.20	58.20	+16.91	0	1097
14:58:52	56.30	57.60	57.60	+16.31	0	1097
14:58:36	56.30	58.20	58.20	+16.91	0	1097
14:57:41	56.30	57.50	57.50	+16.21	0	1097
14:56:31	56.10	58.20	58.20	+16.91	0	1097
14:56:12	56.10	57.10	57.10	+15.81	0	1097
14:56:07	56.10	58.20	56.10	+14.81	0	1097
14:52:09	55.70	58.20	58.20	+16.91	0	1097
14:51:00	55.50	57.10	57.10	+15.81	0	1097
14:50:52	55.50	57.00	57.00	+15.71	1	1097
14:50:28	55.50	58.20	58.20	+16.91	1	1096
14:49:07	55.50	58.00	58.00	+16.71	0	1095
14:48:14	55.50	58.20	58.20	+16.91	0	1095
14:47:20	55.50	57.50	57.50	+16.21	0	1095
14:46:51	55.50	58.20	58.20	+16.91	0	1095
14:46:26	56.00	58.30	56.00	+14.71	3	1095
14:45:58	55.40	58.20	58.20	+16.91	0	1092
14:43:06	55.30	57.00	57.00	+15.71	1	1092
14:43:00	55.30	58.00	58.00	+16.71	0	1091
14:42:51	55.30	58.00	58.00	+16.71	0	1091
14:39:28	55.30	58.00	58.00	+16.71	0	1091
14:37:47	55.80	56.00	55.80	+14.51	1	1091
14:37:47	55.00	56.00	56.00	+14.71	2	1090
14:36:26	55.00	57.70	57.70	+16.41	0	1088
14:32:30	53.00	55.70	55.70	+14.41	0	1088
14:32:28	53.00	55.70	55.70	+14.41	1	1088
14:32:22	53.00	55.50	55.50	+14.21	3	1087
14:31:58	54.90	55.10	54.90	+13.61	2	1084
14:31:58	54.30	55.10	54.30	+13.01	1	1082
14:31:58	52.50	55.10	55.10	+13.81	3	1081
14:31:58	52.50	55.10	55.10	+13.81	2	1078
14:31:54	52.50	55.10	55.10	+13.81	0	1076
14:30:08	54.20	54.80	54.20	+12.91	1	1076
14:30:08	54.00	54.80	54.00	+12.71	1	1075
14:30:08	53.90	54.80	53.90	+12.61	1	1074
14:30:08	53.70	54.80	53.70	+12.41	1	1073
14:30:08	52.20	54.50	54.50	+13.21	4	1072
14:29:57	52.20	54.70	54.70	+13.41	1	1068
14:29:48	52.20	54.70	54.70	+13.41	0	1067
14:29:25	53.20	54.70	53.20	+11.91	1	1067
14:29:01	52.20	54.70	54.70	+13.41	0	1066
14:24:21	53.10	54.80	53.10	+11.81	1	1066
14:24:21	52.40	54.80	52.40	+11.11	1	1065
14:24:21	52.10	53.50	53.50	+12.21	3	1064
14:21:42	52.10	54.70	54.70	+13.41	0	1061
14:21:15	52.30	52.50	52.30	+11.01	1	1061
14:21:15	52.20	52.50	52.50	+11.21	0	1060
14:21:15	52.20	52.50	52.50	+11.21	1	1060
14:21:15	52.20	52.60	52.60	+11.31	0	1059
14:20:29	52.20	52.60	52.60	+11.31	0	1059
14:19:47	52.40	53.00	52.40	+11.11	1	1059
14:19:47	52.20	53.00	53.00	+11.71	1	1058
14:19:47	52.20	53.00	53.00	+11.71	0	1057
14:17:08	52.10	53.20	53.20	+11.91	1	1057
14:17:08	52.10	53.30	53.30	+12.01	0	1056
14:17:08	52.40	53.80	52.40	+11.11	1	1056
14:17:08	52.20	53.80	53.80	+12.51	0	1055
14:17:08	52.20	53.80	53.80	+12.51	0	1055
14:15:16	52.20	54.00	54.00	+12.71	0	1055
14:14:12	52.20	54.00	54.00	+12.71	0	1055
14:10:17	53.80	54.10	53.80	+12.51	1	1055
14:10:17	52.40	54.10	54.10	+12.81	0	1054
14:09:51	53.80	55.00	53.80	+12.51	1	1054
14:09:51	53.50	55.00	53.50	+12.21	1	1053
14:09:51	52.40	54.00	54.00	+12.71	3	1052
14:09:03	52.30	53.30	53.30	+12.01	0	1049
14:09:03	52.30	53.30	53.30	+12.01	3	1049
14:09:03	52.30	53.30	53.30	+12.01	1	1046
14:09:03	52.40	53.60	53.60	+12.31	0	1045
14:08:56	53.10	54.90	53.10	+11.81	1	1045
14:08:36	53.00	54.90	53.00	+11.71	1	1044
14:06:32	52.40	54.00	54.00	+12.71	0	1043
14:06:24	52.40	54.90	54.90	+13.61	0	1043
14:06:17	52.40	54.00	54.00	+12.71	0	1043
14:04:29	52.60	54.00	54.00	+12.71	0	1043
14:04:29	52.60	54.00	54.00	+12.71	0	1043
14:04:08	54.00	55.10	54.00	+12.71	0	1043
14:04:02	54.10	54.30	54.10	+12.81	1	1043
14:04:02	54.00	54.30	54.30	+13.01	1	1042
14:01:56	54.00	55.10	54.00	+12.71	1	1041
14:01:42	52.50	54.80	54.80	+13.51	0	1040
14:01:42	52.50	54.90	54.90	+13.61	0	1040
14:01:42	54.00	55.00	55.00	+13.71	0	1040
14:01:31	54.00	55.10	55.10	+13.81	0	1040
14:00:23	54.70	55.50	55.50	+14.21	0	1040
13:59:52	54.70	56.20	56.20	+14.91	0	1040
13:57:40	54.70	57.30	57.30	+16.01	1	1040
13:57:39	54.70	57.00	57.00	+15.71	0	1039
13:57:30	54.70	57.30	57.30	+16.01	2	1039
13:57:22	54.70	57.30	57.30	+16.01	0	1037
13:57:12	55.30	57.40	55.30	+14.01	3	1037
13:57:07	54.70	57.30	57.30	+16.01	0	1034
13:56:45	54.70	55.50	55.50	+14.21	0	1034
13:53:04	55.50	--	55.50	+14.21	3	1034
13:53:04	55.50	--	55.50	+14.21	1	1031
13:53:04	55.50	--	55.50	+14.21	1	1030
13:53:04	54.00	55.70	55.70	+14.41	5	1029
13:53:04	54.00	55.70	55.70	+14.41	3	1024
13:52:58	55.00	55.70	55.00	+13.71	1	1021
13:52:44	53.10	55.50	55.50	+14.21	0	1020
13:52:44	53.10	55.50	55.50	+14.21	0	1020
13:52:38	55.00	55.60	55.00	+13.71	1	1020
13:52:38	53.10	55.60	55.60	+14.31	1	1019
13:50:24	54.30	56.00	56.00	+14.71	0	1018
13:49:40	54.30	56.90	56.90	+15.61	0	1018
13:48:40	54.30	55.70	55.70	+14.41	0	1018
13:47:09	55.50	57.30	55.50	+14.21	1	1018
13:47:09	55.70	57.30	55.70	+14.41	1	1017
13:46:47	54.70	55.50	55.50	+14.21	0	1016
13:46:47	55.00	57.30	55.00	+13.71	3	1016
13:46:41	54.80	57.30	57.30	+16.01	1	1013
13:46:35	54.80	57.30	57.30	+16.01	1	1012
13:44:47	54.90	57.50	57.50	+16.21	0	1011
13:44:39	55.10	57.60	55.10	+13.81	0	1011
13:42:37	55.10	57.80	57.80	+16.51	1	1011
13:42:01	55.20	58.00	58.00	+16.71	0	1010
13:42:01	55.20	58.00	58.00	+16.71	1	1010
13:42:01	--	58.10	58.10	+16.81	1	1009
13:42:01	57.40	59.20	57.40	+16.11	3	1008
13:42:01	57.40	59.20	57.40	+16.11	3	1005
13:41:37	57.40	59.20	59.20	+17.91	1	1002
13:41:11	59.00	60.40	59.00	+17.71	3	1001
13:41:11	59.00	60.40	60.40	+19.11	1	998
13:40:59	59.00	60.40	60.40	+19.11	1	997
13:40:46	59.00	60.40	60.40	+19.11	1	996
13:40:37	59.60	60.70	60.70	+19.41	0	995
13:40:21	59.60	59.80	59.80	+18.51	0	995
13:40:21	59.60	59.80	59.80	+18.51	1	995
13:40:21	59.60	59.90	59.90	+18.61	0	994
13:40:21	59.60	59.90	59.90	+18.61	0	994
13:40:21	59.60	60.70	59.60	+18.31	1	994
13:40:21	59.60	60.70	59.60	+18.31	5	993
13:38:41	59.70	60.90	60.90	+19.61	0	988
13:36:50	59.70	60.00	60.00	+18.71	0	988
13:36:26	59.70	60.90	60.90	+19.61	0	988
13:36:04	59.70	60.90	59.70	+18.41	1	988
13:35:38	59.70	60.00	60.00	+18.71	0	987
13:35:21	59.70	60.90	60.90	+19.61	0	987
13:34:30	59.80	60.90	59.80	+18.51	3	987
13:31:47	59.80	60.90	60.90	+19.61	0	984
13:31:21	59.80	60.50	60.50	+19.21	10	984
13:31:02	59.80	60.90	60.90	+19.61	2	974
13:30:22	59.70	60.90	60.90	+19.61	1	972
13:29:07	59.70	60.90	60.90	+19.61	1	971
13:28:47	59.70	60.00	60.00	+18.71	1	970
13:28:43	59.70	60.90	59.70	+18.41	0	969
13:28:04	59.70	60.90	60.90	+19.61	1	969
13:27:31	59.70	60.90	60.90	+19.61	0	968
13:27:22	59.70	60.00	60.00	+18.71	0	968
13:27:08	59.70	60.00	60.00	+18.71	0	968
13:26:34	59.80	60.90	59.80	+18.51	1	968
13:26:23	59.80	60.90	59.80	+18.51	1	967
13:26:02	59.80	60.90	59.80	+18.51	0	966
13:25:49	59.80	60.20	60.20	+18.91	1	966
13:25:45	59.80	60.20	59.80	+18.51	1	965
13:25:31	59.30	60.00	60.00	+18.71	2	964
13:25:29	59.30	60.00	60.00	+18.71	3	962
13:25:19	59.30	61.00	61.00	+19.71	0	959
13:25:08	59.00	60.00	60.00	+18.71	7	959
13:25:06	59.00	60.00	60.00	+18.71	1	952
13:25:06	59.00	60.00	60.00	+18.71	2	951
13:25:02	59.00	60.00	60.00	+18.71	0	949
13:24:15	58.00	60.10	60.10	+18.81	1	949
13:23:57	60.00	60.70	60.70	+19.41	2	948
13:23:43	60.00	60.70	60.00	+18.71	1	946
13:23:40	60.00	60.00	60.00	+18.71	1	945
13:23:36	60.00	60.70	60.00	+18.71	1	944
13:23:35	60.00	60.70	60.00	+18.71	0	943
13:23:12	60.50	61.90	60.50	+19.21	1	943
13:23:10	60.50	62.00	60.50	+19.21	0	942
13:23:02	60.50	62.00	60.50	+19.21	1	942
13:22:55	60.50	61.00	61.00	+19.71	9	941
13:22:48	60.50	62.50	60.50	+19.21	2	932
13:22:33	60.50	62.50	60.50	+19.21	0	930
13:22:32	60.50	60.70	60.70	+19.41	2	930
13:22:14	60.50	62.50	60.50	+19.21	0	928
13:22:12	60.50	62.50	62.50	+21.21	0	928
13:22:02	60.50	62.50	62.50	+21.21	0	928
13:21:59	60.50	62.50	60.50	+19.21	0	928
13:21:45	60.70	60.60	60.60	+19.31	1	928
13:21:29	60.70	63.00	63.00	+21.71	0	927
13:21:26	60.70	63.00	60.70	+19.41	0	927
13:21:13	60.70	61.00	61.00	+19.71	0	927
13:21:13	60.70	61.00	61.00	+19.71	2	927
13:21:13	60.70	61.00	61.00	+19.71	5	925
13:21:00	60.70	63.00	60.70	+19.41	0	920
13:20:57	62.00	63.00	62.00	+20.71	0	920
13:20:56	60.60	63.60	63.60	+22.31	0	920
13:20:30	60.50	62.00	62.00	+20.71	0	920
13:20:24	59.00	61.00	61.00	+19.71	1	920
13:20:22	59.00	61.00	61.00	+19.71	5	919
13:20:11	60.00	61.00	61.00	+19.71	0	914
13:20:07	60.00	61.00	60.00	+18.71	0	914
13:19:52	60.80	61.00	60.80	+19.51	1	914
13:19:50	59.00	61.00	61.00	+19.71	0	913
13:19:50	59.00	61.00	61.00	+19.71	0	913
13:19:41	58.50	60.00	60.00	+18.71	0	913
13:19:35	58.50	61.50	58.50	+17.21	1	913
13:19:31	59.00	62.10	59.00	+17.71	1	912
13:19:31	59.00	62.10	59.00	+17.71	1	911
13:19:31	59.00	62.10	59.00	+17.71	0	910
13:19:31	59.00	62.10	59.00	+17.71	1	910
13:19:28	58.00	60.00	58.00	+16.71	0	909
13:19:27	58.90	60.00	58.90	+17.61	0	909
13:19:27	58.00	59.10	59.10	+17.81	3	909
13:19:14	56.80	59.00	59.00	+17.71	4	906
13:19:12	56.70	59.00	59.00	+17.71	6	902
13:18:29	56.40	59.00	59.00	+17.71	0	896
13:18:21	56.50	59.00	56.50	+15.21	2	896
13:18:19	56.30	59.00	59.00	+17.71	0	894
13:18:05	56.10	57.80	57.80	+16.51	0	894
13:17:58	56.00	57.80	56.00	+14.71	1	894
13:17:56	55.70	57.80	57.80	+16.51	0	893
13:17:53	55.70	58.60	55.70	+14.41	1	893
13:17:53	55.70	58.60	55.70	+14.41	1	892
13:17:48	55.60	58.50	55.60	+14.31	2	891
13:17:48	55.60	58.50	55.60	+14.31	0	889
13:17:48	55.60	58.50	55.60	+14.31	1	889
13:17:46	55.50	58.40	55.50	+14.21	0	888
13:17:46	55.40	56.80	56.80	+15.51	1	888
13:17:46	55.40	58.30	55.40	+14.11	2	887
13:17:46	54.10	56.80	56.80	+15.51	3	885
13:17:46	54.10	56.80	56.80	+15.51	3	882
13:17:43	54.10	56.80	56.80	+15.51	1	879
13:17:34	54.10	56.80	56.80	+15.51	0	878
13:17:20	54.10	56.80	54.10	+12.81	3	878
13:17:18	54.10	56.80	56.80	+15.51	0	875
13:16:27	54.10	56.80	54.10	+12.81	2	875
13:16:11	54.10	56.80	54.10	+12.81	3	873
13:15:58	55.00	55.40	55.00	+13.71	1	870
13:15:58	55.00	55.40	55.00	+13.71	2	869
13:15:58	55.00	55.40	55.00	+13.71	1	867
13:15:58	55.00	55.40	55.00	+13.71	1	866
13:15:58	54.80	55.40	54.80	+13.51	1	865
13:15:47	54.70	55.00	54.70	+13.41	3	864
13:15:47	53.90	54.90	54.90	+13.61	3	861
13:15:29	53.80	54.10	53.80	+12.51	1	858
13:15:22	53.70	54.00	53.70	+12.41	1	857
13:14:41	53.50	53.70	53.50	+12.21	0	856
13:14:37	53.00	53.70	53.70	+12.41	1	856
13:14:25	53.00	53.70	53.70	+12.41	0	855
13:13:56	53.40	53.70	53.40	+12.11	0	855
13:13:56	53.40	53.70	53.40	+12.11	1	855
13:13:54	53.10	53.70	53.10	+11.81	0	854
13:13:54	53.10	53.70	53.10	+11.81	1	854
13:13:54	53.10	53.70	53.10	+11.81	1	853
13:13:34	52.70	53.60	53.60	+12.31	1	852
13:13:31	52.70	53.60	53.60	+12.31	2	851
13:13:27	52.70	53.00	53.00	+11.71	0	849
13:13:18	53.00	53.70	53.00	+11.71	1	849
13:13:18	53.00	53.70	53.00	+11.71	1	848
13:13:18	53.00	53.70	53.00	+11.71	1	847
13:13:18	53.00	53.70	53.00	+11.71	0	846
13:13:18	53.00	53.70	53.00	+11.71	1	846
13:13:17	52.60	53.60	53.60	+12.31	1	845
13:13:15	52.60	53.60	53.60	+12.31	1	844
13:13:02	52.20	53.60	53.60	+12.31	5	843
13:12:20	52.60	53.10	53.10	+11.81	3	838
13:12:18	52.60	53.10	52.60	+11.31	1	835
13:12:18	52.50	53.10	52.50	+11.21	0	834
13:12:17	52.00	53.00	53.00	+11.71	5	834
13:12:06	51.00	53.00	53.00	+11.71	5	829
13:11:40	51.00	53.00	53.00	+11.71	5	824
13:11:40	51.00	53.00	53.00	+11.71	5	819
13:11:28	52.30	52.50	52.50	+11.21	1	814
13:11:28	52.30	52.80	52.30	+11.01	0	813
13:11:28	52.30	52.80	52.30	+11.01	2	813
13:11:22	50.60	53.00	53.00	+11.71	10	811
13:11:22	50.60	53.00	53.00	+11.71	5	801
13:09:54	50.60	53.00	53.00	+11.71	0	796
13:09:40	50.60	53.00	53.00	+11.71	3	796
13:09:24	50.80	53.00	53.00	+11.71	1	793
13:09:24	50.80	53.00	53.00	+11.71	4	792
13:09:23	50.80	53.00	53.00	+11.71	0	788
13:07:18	50.80	53.00	53.00	+11.71	0	788
13:06:14	50.80	53.00	53.00	+11.71	0	788
13:05:50	50.80	53.00	53.00	+11.71	0	788
13:05:39	50.80	53.00	53.00	+11.71	0	788
13:05:04	50.80	53.00	53.00	+11.71	1	788
13:04:23	50.80	53.00	53.00	+11.71	0	787
13:03:40	50.80	53.00	50.80	+9.51	0	787
13:02:14	50.80	53.00	53.00	+11.71	1	787
12:58:37	50.80	53.10	53.10	+11.81	2	786
12:56:16	50.80	53.10	53.10	+11.81	0	784
12:55:07	50.80	53.10	53.10	+11.81	0	784
12:53:58	50.80	53.00	53.00	+11.71	1	784
12:53:49	50.80	53.00	53.00	+11.71	0	783
12:52:19	50.90	53.00	53.00	+11.71	0	783
12:52:01	50.90	53.30	53.30	+12.01	0	783
12:51:14	50.90	53.30	53.30	+12.01	1	783
12:49:47	50.90	53.30	50.90	+9.61	0	782
12:45:45	50.90	53.30	53.30	+12.01	0	782
12:45:05	50.90	53.30	50.90	+9.61	0	782
12:44:46	50.90	53.30	53.30	+12.01	0	782
12:44:21	51.00	51.50	51.00	+9.71	0	782
12:44:21	50.90	51.50	51.50	+10.21	0	782
12:43:38	51.00	53.40	51.00	+9.71	1	782
12:41:30	51.00	53.40	53.40	+12.11	1	781
12:40:07	51.00	53.40	53.40	+12.11	0	780
12:39:59	51.00	53.40	51.00	+9.71	1	780
12:39:52	51.00	53.40	53.40	+12.11	0	779
12:38:48	51.00	53.40	53.40	+12.11	2	779
12:38:14	51.00	53.40	53.40	+12.11	1	777
12:38:12	51.00	53.40	53.40	+12.11	0	776
12:37:32	50.90	52.00	52.00	+10.71	0	776
12:37:32	50.90	51.80	51.80	+10.51	0	776
12:37:00	50.90	53.40	53.40	+12.11	0	776
12:37:00	50.90	53.40	53.40	+12.11	0	776
12:36:53	50.90	53.00	53.00	+11.71	0	776
12:36:47	50.90	51.50	51.50	+10.21	0	776
12:36:28	50.90	53.00	50.90	+9.61	1	776
12:36:09	50.90	53.00	53.00	+11.71	0	775
12:35:49	51.00	53.40	51.00	+9.71	1	775
12:35:47	51.00	53.40	51.00	+9.71	1	774
12:35:22	51.00	53.40	53.40	+12.11	1	773
12:34:40	51.00	53.20	53.20	+11.91	0	772
12:34:09	51.00	53.60	53.60	+12.31	0	772
12:34:06	53.10	55.70	53.10	+11.81	3	772
12:34:01	53.10	55.70	55.70	+14.41	0	769
12:33:50	53.10	53.50	53.50	+12.21	0	769
12:33:45	53.10	55.70	55.70	+14.41	0	769
12:33:40	53.10	53.50	53.50	+12.21	0	769
12:33:24	53.10	55.70	55.70	+14.41	0	769
12:32:58	53.20	53.50	53.20	+11.91	3	769
12:32:58	53.10	53.50	53.50	+12.21	2	766
12:32:58	53.10	53.50	53.50	+12.21	0	764
12:32:58	53.10	53.50	53.50	+12.21	0	764
12:32:58	53.20	55.70	53.20	+11.91	3	764
12:32:08	53.20	55.70	55.70	+14.41	0	761
12:32:04	53.10	54.00	54.00	+12.71	1	761
12:32:04	53.20	54.10	54.10	+12.81	0	760
12:32:01	53.50	55.70	53.50	+12.21	3	760
12:31:17	53.20	55.70	55.70	+14.41	0	757
12:30:15	53.20	54.20	54.20	+12.91	0	757
12:30:04	54.00	55.70	54.00	+12.71	0	757
12:28:57	53.10	55.70	55.70	+14.41	1	757
12:28:50	53.10	55.70	55.70	+14.41	0	756
12:28:13	53.10	55.60	55.60	+14.31	0	756
12:28:09	53.10	54.20	54.20	+12.91	0	756
12:28:06	53.10	55.60	55.60	+14.31	0	756
12:27:57	53.10	54.20	54.20	+12.91	0	756
12:27:47	53.10	55.60	55.60	+14.31	0	756
12:27:44	53.10	54.20	54.20	+12.91	0	756
12:27:41	53.10	54.20	54.20	+12.91	0	756
12:27:40	53.10	55.60	55.60	+14.31	0	756
12:27:35	53.10	54.20	54.20	+12.91	0	756
12:27:32	53.10	55.60	55.60	+14.31	0	756
12:27:28	53.10	54.20	54.20	+12.91	0	756
12:27:26	53.10	55.60	55.60	+14.31	0	756
12:27:23	53.10	54.20	54.20	+12.91	0	756
12:27:18	53.10	55.60	55.60	+14.31	0	756
12:27:17	53.10	54.20	54.20	+12.91	0	756
12:27:14	53.10	54.20	54.20	+12.91	0	756
12:27:09	53.10	54.20	54.20	+12.91	0	756
12:27:07	53.10	55.60	55.60	+14.31	0	756
12:27:06	53.10	54.20	54.20	+12.91	0	756
12:26:57	53.10	55.60	55.60	+14.31	0	756
12:26:53	53.10	55.60	53.10	+11.81	0	756
12:26:52	53.10	55.60	55.60	+14.31	0	756
12:26:48	53.10	54.50	54.50	+13.21	0	756
12:26:38	53.10	54.50	54.50	+13.21	0	756
12:26:28	53.10	55.00	55.00	+13.71	0	756
12:26:21	53.10	55.60	55.60	+14.31	0	756
12:26:16	53.10	55.60	53.10	+11.81	0	756
12:25:31	54.00	54.20	54.00	+12.71	1	756
12:25:31	53.10	54.20	54.20	+12.91	1	755
12:25:23	53.10	55.60	55.60	+14.31	0	754
12:25:16	53.10	54.50	54.50	+13.21	1	754
12:25:16	53.10	55.60	55.60	+14.31	0	753
12:25:10	53.10	54.50	54.50	+13.21	1	753
12:24:58	53.10	55.60	55.60	+14.31	0	752
12:24:45	53.10	55.60	55.60	+14.31	2	752
12:24:45	53.10	55.60	53.10	+11.81	0	750
12:24:26	53.10	55.60	55.60	+14.31	0	750
12:24:12	53.10	55.60	53.10	+11.81	0	750
12:23:40	53.00	55.60	55.60	+14.31	0	750
12:23:27	53.00	54.50	54.50	+13.21	5	750
12:23:26	53.00	55.00	55.00	+13.71	0	745
12:23:04	52.80	55.00	55.00	+13.71	3	745
12:22:58	53.40	55.20	53.40	+12.11	1	742
12:22:57	52.60	55.00	55.00	+13.71	0	741
12:22:48	52.60	54.00	54.00	+12.71	1	741
12:22:44	52.60	55.00	55.00	+13.71	0	740
12:22:35	52.60	54.90	54.90	+13.61	1	740
12:22:23	52.40	54.90	54.90	+13.61	2	739
12:22:04	52.30	54.70	54.70	+13.41	0	737
12:21:40	52.00	52.40	52.40	+11.11	1	737
12:21:38	52.00	52.40	52.40	+11.11	0	736
12:21:36	52.40	52.40	52.40	+11.11	1	736
12:21:36	52.30	52.40	52.30	+11.01	0	735
12:21:36	52.10	52.40	52.10	+10.81	0	735
12:21:32	51.80	52.40	52.40	+11.11	1	735
12:21:26	52.00	52.40	52.00	+10.71	1	734
12:21:25	51.80	52.40	51.80	+10.51	0	733
12:21:19	51.00	52.30	52.30	+11.01	0	733
12:21:09	51.50	52.40	51.50	+10.21	2	733
12:20:51	50.90	52.30	52.30	+11.01	1	731
12:20:44	50.90	52.30	52.30	+11.01	1	730
12:20:43	50.90	52.30	52.30	+11.01	0	729
12:20:37	50.90	52.30	50.90	+9.61	0	729
12:20:31	50.00	52.30	52.30	+11.01	5	729
12:20:10	50.00	52.30	52.30	+11.01	0	724
12:19:57	50.50	51.00	50.50	+9.21	1	724
12:19:57	50.00	51.00	51.00	+9.71	1	723
12:19:43	50.00	52.30	52.30	+11.01	0	722
12:19:39	50.00	50.50	50.50	+9.21	0	722
12:19:35	50.00	52.40	50.00	+8.71	1	722
12:19:35	50.00	52.40	50.00	+8.71	0	721
12:19:35	50.00	52.40	50.00	+8.71	1	721
12:19:35	50.00	52.40	50.00	+8.71	10	720
12:19:35	50.00	52.40	50.00	+8.71	0	710
12:19:34	49.95	50.50	50.50	+9.21	0	710
12:19:33	49.95	50.50	50.50	+9.21	5	710
12:19:31	49.95	50.60	50.60	+9.31	0	705
12:19:26	49.95	51.00	51.00	+9.71	0	705
12:19:23	49.95	50.50	50.50	+9.21	3	705
12:19:16	49.95	50.50	50.50	+9.21	5	702
12:18:51	49.95	52.30	52.30	+11.01	0	697
12:18:49	49.95	50.50	50.50	+9.21	5	697
12:18:32	49.95	52.10	52.10	+10.81	0	692
12:18:21	49.95	50.50	50.50	+9.21	3	692
12:17:32	49.95	52.10	52.10	+10.81	0	689
12:17:11	49.95	52.10	49.95	+8.66	0	689
12:17:04	49.80	52.10	52.10	+10.81	0	689
12:16:47	49.90	52.50	49.90	+8.61	0	689
12:16:38	49.85	52.40	49.85	+8.56	1	689
12:16:38	49.85	52.40	49.85	+8.56	1	688
12:16:38	49.85	52.40	49.85	+8.56	1	687
12:16:38	49.80	52.40	49.80	+8.51	1	686
12:16:38	49.80	52.40	49.80	+8.51	1	685
12:16:38	49.80	52.40	49.80	+8.51	1	684
12:16:37	49.50	49.90	49.90	+8.61	3	683
12:16:29	49.75	49.90	49.75	+8.46	0	680
12:16:29	49.75	49.90	49.75	+8.46	1	680
12:16:29	49.40	49.90	49.40	+8.11	1	679
12:16:15	49.00	49.90	49.00	+7.71	1	678
12:16:15	49.00	49.90	49.00	+7.71	10	677
12:16:15	49.00	49.90	49.00	+7.71	5	667
12:16:15	48.90	49.90	48.90	+7.61	3	662
12:13:39	48.60	49.85	49.85	+8.56	1	659
12:13:27	48.60	49.00	49.00	+7.71	1	658
12:13:21	48.80	49.90	48.80	+7.51	4	657
12:12:49	48.50	49.00	49.00	+7.71	0	653
12:11:22	48.50	49.85	49.85	+8.56	0	653
12:10:50	48.50	49.00	49.00	+7.71	0	653
12:09:24	48.50	49.00	49.00	+7.71	0	653
12:08:39	48.60	49.90	48.60	+7.31	1	653
12:08:29	48.30	49.85	49.85	+8.56	1	652
12:08:29	48.30	49.85	49.85	+8.56	9	651
12:03:36	48.30	49.85	49.85	+8.56	0	642
12:02:33	48.50	49.85	48.50	+7.21	3	642
12:02:29	48.70	49.90	48.70	+7.41	0	639
12:02:28	48.60	49.90	48.60	+7.31	5	639
12:02:26	48.50	49.90	48.50	+7.21	1	634
12:02:22	48.30	48.70	48.70	+7.41	0	633
12:02:10	48.30	48.70	48.70	+7.41	0	633
12:02:06	48.30	48.80	48.80	+7.51	0	633
12:01:49	48.30	48.90	48.90	+7.61	0	633
12:01:42	48.30	49.00	49.00	+7.71	0	633
12:01:23	48.30	49.00	49.00	+7.71	0	633
12:00:45	48.40	48.60	48.40	+7.11	1	633
12:00:45	48.30	48.60	48.60	+7.31	1	632
11:59:57	48.30	49.95	48.30	+7.01	5	631
11:59:55	48.25	49.95	48.25	+6.96	5	626
11:59:55	48.20	49.95	48.20	+6.91	5	621
11:59:55	48.15	49.95	48.15	+6.86	5	616
11:59:42	48.10	49.95	48.10	+6.81	5	611
11:59:42	48.05	49.95	48.05	+6.76	5	606
11:59:37	48.00	49.95	48.00	+6.71	1	601
11:59:37	48.00	49.95	48.00	+6.71	5	600
11:59:37	48.00	49.95	48.00	+6.71	3	595
11:59:37	48.00	49.95	48.00	+6.71	1	592
11:59:37	48.00	49.95	48.00	+6.71	5	591
11:59:25	47.70	48.50	48.50	+7.21	2	586
11:59:17	47.70	48.50	48.50	+7.21	3	584
11:59:14	47.70	49.90	49.90	+8.61	0	581
11:59:01	47.70	49.90	49.90	+8.61	0	581
11:58:39	47.70	49.90	49.90	+8.61	0	581
11:58:19	47.90	48.10	47.90	+6.61	2	581
11:58:19	47.70	48.10	48.10	+6.81	1	579
11:58:05	47.70	48.50	48.50	+7.21	1	578
11:58:02	47.70	49.00	49.00	+7.71	2	577
11:55:48	47.70	49.90	49.90	+8.61	0	575
11:55:39	47.70	49.90	47.70	+6.41	0	575
11:54:54	47.70	49.90	47.70	+6.41	0	575
11:53:45	47.70	48.50	48.50	+7.21	0	575
11:52:38	47.70	48.50	48.50	+7.21	2	575
11:52:26	47.70	48.50	48.50	+7.21	3	573
11:51:19	47.70	49.75	49.75	+8.46	0	570
11:51:14	47.70	49.90	49.90	+8.61	0	570
11:50:06	47.70	49.90	49.90	+8.61	1	570
11:49:01	47.70	49.90	49.90	+8.61	0	569
11:47:29	47.70	48.50	48.50	+7.21	4	569
11:46:59	47.70	49.90	49.90	+8.61	0	565
11:46:55	47.70	48.50	48.50	+7.21	3	565
11:46:51	47.70	48.50	48.50	+7.21	0	562
11:46:25	47.70	48.50	48.50	+7.21	3	562
11:45:47	47.70	49.90	49.90	+8.61	0	559
11:45:20	47.70	48.50	48.50	+7.21	1	559
11:45:14	47.70	49.95	49.95	+8.66	0	558
11:45:03	47.70	48.50	48.50	+7.21	0	558
11:44:50	47.70	49.95	49.95	+8.66	0	558
11:44:26	47.70	48.20	48.20	+6.91	0	558
11:43:46	47.70	49.95	49.95	+8.66	0	558
11:43:39	47.70	49.95	47.70	+6.41	1	558
11:42:09	47.70	49.95	49.95	+8.66	0	557
11:42:03	47.85	50.00	47.85	+6.56	1	557
11:42:03	47.85	50.00	47.85	+6.56	0	556
11:42:03	47.85	50.00	47.85	+6.56	1	556
11:42:01	47.70	48.10	48.10	+6.81	0	555
11:41:59	47.70	48.05	48.05	+6.76	1	555
11:41:33	47.70	49.95	49.95	+8.66	0	554
11:41:26	47.70	48.10	48.10	+6.81	0	554
11:41:24	47.70	48.10	48.10	+6.81	1	554
11:41:22	47.70	48.10	48.10	+6.81	1	553
11:41:21	47.70	49.95	49.95	+8.66	0	552
11:41:14	47.70	48.10	48.10	+6.81	1	552
11:41:07	47.70	48.10	48.10	+6.81	1	551
11:40:44	47.75	50.20	47.75	+6.46	1	550
11:40:44	47.50	47.95	47.95	+6.66	3	549
11:40:37	47.50	47.95	47.50	+6.21	0	546
11:40:37	47.50	47.95	47.50	+6.21	0	546
11:40:37	47.00	47.90	47.90	+6.61	8	546
11:40:15	47.00	47.90	47.90	+6.61	1	538
11:39:54	47.00	47.90	47.90	+6.61	0	537
11:39:35	47.00	47.90	47.00	+5.71	0	537
11:39:20	47.00	47.90	47.90	+6.61	0	537
11:38:54	47.00	47.90	47.90	+6.61	0	537
11:38:45	47.00	47.90	47.00	+5.71	0	537
11:38:21	47.30	47.95	47.30	+6.01	1	537
11:38:21	47.20	47.95	47.20	+5.91	0	536
11:38:09	47.00	47.90	47.90	+6.61	0	536
11:37:17	46.90	47.90	46.90	+5.61	2	536
11:37:11	46.80	47.90	46.80	+5.51	0	534
11:36:18	46.60	47.90	47.90	+6.61	1	534
11:35:32	46.60	47.90	47.90	+6.61	0	533
11:34:00	46.90	47.95	46.90	+5.61	0	533
11:33:41	46.60	47.90	47.90	+6.61	1	533
11:31:05	46.60	47.90	47.90	+6.61	0	532
11:30:39	46.60	47.00	47.00	+5.71	1	532
11:30:31	46.70	47.90	46.70	+5.41	0	531
11:29:55	46.60	47.90	47.90	+6.61	0	531
11:29:22	46.80	47.90	46.80	+5.51	1	531
11:29:14	46.60	47.00	47.00	+5.71	0	530
11:29:09	46.60	47.90	47.90	+6.61	1	530
11:27:39	46.60	47.90	47.90	+6.61	2	529
11:27:18	46.60	47.00	47.00	+5.71	0	527
11:26:38	46.60	47.90	47.90	+6.61	2	527
11:26:11	46.60	47.90	47.90	+6.61	2	525
11:24:37	46.50	47.95	46.50	+5.21	10	523
11:24:37	46.45	47.95	46.45	+5.16	2	513
11:24:37	46.45	47.95	46.45	+5.16	0	511
11:24:37	46.40	47.95	46.40	+5.11	5	511
11:24:37	46.40	47.95	46.40	+5.11	10	506
11:24:37	46.40	47.95	46.40	+5.11	10	496
11:24:36	46.00	47.90	47.90	+6.61	5	486
11:24:00	46.00	47.90	47.90	+6.61	0	481
11:23:45	46.00	47.90	47.90	+6.61	0	481
11:23:31	46.00	47.90	47.90	+6.61	0	481
11:23:29	46.00	47.90	47.90	+6.61	5	481
11:23:15	46.00	47.90	47.90	+6.61	0	476
11:23:15	46.00	46.60	46.60	+5.31	0	476
11:22:51	46.00	47.90	47.90	+6.61	1	476
11:22:50	46.00	46.70	46.70	+5.41	0	475
11:22:35	46.00	47.90	47.90	+6.61	10	475
11:22:21	46.00	46.80	46.80	+5.51	0	465
11:20:27	46.00	47.90	47.90	+6.61	0	465
11:20:17	46.00	47.90	47.90	+6.61	0	465
11:19:05	45.80	46.50	46.50	+5.21	5	465
11:18:55	45.80	47.90	47.90	+6.61	8	460
11:18:45	45.80	47.90	47.90	+6.61	0	452
11:15:55	45.80	47.90	47.90	+6.61	0	452
11:15:06	45.80	47.90	47.90	+6.61	0	452
11:14:38	45.80	47.90	47.90	+6.61	0	452
11:13:19	45.80	46.30	46.30	+5.01	0	452
11:13:19	45.80	46.30	46.30	+5.01	0	452
11:11:14	45.80	47.95	47.95	+6.66	0	452
11:10:04	45.80	46.30	46.30	+5.01	2	452
11:09:59	45.65	46.50	46.50	+5.21	1	450
11:08:45	45.65	47.95	47.95	+6.66	1	449
11:06:15	45.65	47.95	47.95	+6.66	0	448
11:05:13	46.00	46.30	46.30	+5.01	1	448
11:05:13	46.00	46.30	46.30	+5.01	1	447
11:05:13	46.00	46.30	46.30	+5.01	1	446
11:05:06	46.00	47.95	46.00	+4.71	1	445
11:02:59	46.00	46.60	46.60	+5.31	0	444
11:00:14	46.30	47.95	47.95	+6.66	0	444
10:59:19	46.30	47.10	47.10	+5.81	0	444
10:59:06	46.30	47.95	47.95	+6.66	0	444
10:58:45	46.30	46.50	46.50	+5.21	1	444
10:58:45	46.30	46.50	46.50	+5.21	0	443
10:55:43	46.30	47.00	47.00	+5.71	0	443
10:55:22	46.30	48.00	48.00	+6.71	0	443
10:55:03	46.30	47.00	47.00	+5.71	1	443
10:52:21	46.30	48.00	48.00	+6.71	0	442
10:52:12	46.30	48.00	46.30	+5.01	0	442
10:52:08	46.30	47.00	47.00	+5.71	0	442
10:51:39	46.30	47.00	47.00	+5.71	0	442
10:51:22	46.30	46.80	46.80	+5.51	0	442
10:50:15	46.30	48.00	48.00	+6.71	0	442
10:49:28	46.30	46.90	46.90	+5.61	0	442
10:48:55	46.30	48.00	48.00	+6.71	0	442
10:48:49	46.30	47.00	47.00	+5.71	1	442
10:48:46	46.30	47.00	47.00	+5.71	1	441
10:48:42	46.30	47.00	47.00	+5.71	20	440
10:48:22	46.15	47.00	47.00	+5.71	1	420
10:48:17	46.15	47.00	47.00	+5.71	1	419
10:48:10	46.15	47.00	47.00	+5.71	1	418
10:48:07	46.30	48.30	46.30	+5.01	5	417
10:48:07	46.20	48.30	46.20	+4.91	5	412
10:48:04	46.15	47.00	47.00	+5.71	1	407
10:47:54	46.15	48.00	48.00	+6.71	1	406
10:47:48	46.10	46.50	46.50	+5.21	1	405
10:47:46	46.10	48.00	46.10	+4.81	1	404
10:47:41	46.10	47.00	47.00	+5.71	0	403
10:47:35	46.10	48.00	48.00	+6.71	1	403
10:47:24	46.10	47.00	47.00	+5.71	0	402
10:47:18	46.10	48.00	48.00	+6.71	0	402
10:46:43	46.10	48.00	48.00	+6.71	0	402
10:45:44	46.10	48.25	48.25	+6.96	0	402
10:45:38	46.10	48.25	46.10	+4.81	1	402
10:45:36	46.10	48.25	46.10	+4.81	3	401
10:45:34	46.10	48.25	46.10	+4.81	1	398
10:45:34	46.10	48.25	46.10	+4.81	2	397
10:45:34	46.10	48.25	46.10	+4.81	3	395
10:45:32	46.00	48.25	48.25	+6.96	0	392
10:45:29	46.00	48.40	46.00	+4.71	1	392
10:45:29	46.00	48.40	46.00	+4.71	5	391
10:45:29	46.00	48.40	46.00	+4.71	5	386
10:45:29	46.00	48.40	46.00	+4.71	1	381
10:45:28	45.95	46.10	46.10	+4.81	2	380
10:45:21	45.95	46.10	46.10	+4.81	1	378
10:45:14	45.95	46.10	45.95	+4.66	2	377
10:45:14	45.95	46.10	45.95	+4.66	1	375
10:45:14	45.95	46.10	45.95	+4.66	0	374
10:45:14	45.90	46.10	45.90	+4.61	5	374
10:45:14	45.90	46.10	45.90	+4.61	5	369
10:45:14	45.90	46.10	45.90	+4.61	5	364
10:45:01	45.70	48.00	48.00	+6.71	0	359
10:44:56	45.65	45.90	45.90	+4.61	3	359
10:44:49	45.80	45.90	45.80	+4.51	5	356
10:44:49	45.80	45.90	45.80	+4.51	0	351
10:44:49	45.80	45.90	45.80	+4.51	1	351
10:44:49	45.80	45.90	45.80	+4.51	2	350
10:44:44	45.65	46.20	46.20	+4.91	5	348
10:44:29	45.75	48.05	48.05	+6.76	0	343
10:44:24	45.80	48.05	45.80	+4.51	3	343
10:44:00	45.65	47.90	47.90	+6.61	0	340
10:43:47	45.60	45.90	45.90	+4.61	0	340
10:43:46	45.60	45.90	45.60	+4.31	0	340
10:43:45	45.60	45.90	45.90	+4.61	1	340
10:42:57	45.50	47.00	47.00	+5.71	0	339
10:42:41	45.75	45.90	45.75	+4.46	1	339
10:42:41	45.75	45.90	45.75	+4.46	3	338
10:42:41	45.75	45.90	45.75	+4.46	5	335
10:42:41	45.75	45.90	45.75	+4.46	5	330
10:42:41	45.75	45.90	45.75	+4.46	1	325
10:42:39	45.70	45.90	45.70	+4.41	5	324
10:42:39	45.70	45.90	45.70	+4.41	4	319
10:42:34	45.65	45.90	45.90	+4.61	1	315
10:42:29	45.70	45.90	45.70	+4.41	1	314
10:42:29	45.70	45.90	45.70	+4.41	2	313
10:42:29	45.70	45.90	45.70	+4.41	3	311
10:42:25	45.65	48.05	45.65	+4.36	5	308
10:42:23	45.60	45.70	45.70	+4.41	1	303
10:42:21	45.60	45.70	45.70	+4.41	2	302
10:42:18	45.60	45.70	45.60	+4.31	5	300
10:42:18	45.60	45.70	45.60	+4.31	5	295
10:42:18	45.60	45.70	45.60	+4.31	5	290
10:42:12	45.00	45.70	45.70	+4.41	3	285
10:42:06	45.55	45.70	45.55	+4.26	5	282
10:42:04	45.50	45.70	45.50	+4.21	0	277
10:42:04	45.50	45.70	45.50	+4.21	0	277
10:42:04	45.50	45.70	45.50	+4.21	5	277
10:42:04	45.50	45.70	45.50	+4.21	1	272
10:42:04	45.50	45.70	45.50	+4.21	5	271
10:42:04	45.50	45.70	45.50	+4.21	1	266
10:42:01	45.00	45.65	45.65	+4.36	5	265
10:41:52	45.40	45.70	45.40	+4.11	5	260
10:41:45	45.35	45.70	45.35	+4.06	1	255
10:41:43	45.30	45.70	45.30	+4.01	5	254
10:41:43	45.20	45.70	45.20	+3.91	1	249
10:41:43	45.20	45.70	45.20	+3.91	5	248
10:40:50	44.95	45.65	45.65	+4.36	5	243
10:38:27	44.95	45.75	45.75	+4.46	1	238
10:38:20	44.95	45.75	45.75	+4.46	0	237
10:36:58	44.95	45.75	45.75	+4.46	0	237
10:35:18	44.95	45.75	45.75	+4.46	0	237
10:34:54	44.95	45.75	45.75	+4.46	1	237
10:34:46	44.95	45.75	45.75	+4.46	2	236
10:30:25	44.90	45.75	45.75	+4.46	1	234
10:30:05	44.90	45.75	45.75	+4.46	2	233
10:27:48	44.90	45.75	45.75	+4.46	0	231
10:27:33	45.10	45.45	45.10	+3.81	1	231
10:27:33	44.90	45.45	45.45	+4.16	1	230
10:27:16	44.90	45.75	45.75	+4.46	0	229
10:26:28	44.90	45.75	45.75	+4.46	0	229
10:26:03	44.90	45.10	45.10	+3.81	2	229
10:26:03	44.90	45.10	45.10	+3.81	2	227
10:26:02	44.90	45.15	45.15	+3.86	1	225
10:25:57	44.95	45.75	44.95	+3.66	5	224
10:22:13	44.95	45.50	45.50	+4.21	0	219
10:22:00	44.95	45.75	45.75	+4.46	1	219
10:21:54	44.95	45.75	45.75	+4.46	1	218
10:07:03	44.65	45.95	45.95	+4.66	0	217
09:55:06	44.65	45.95	45.95	+4.66	0	217
09:53:27	45.10	45.50	45.10	+3.81	2	217
09:53:27	44.65	45.50	45.50	+4.21	2	215
09:53:01	44.60	45.95	45.95	+4.66	0	213
09:50:49	45.10	45.50	45.10	+3.81	3	213
09:50:49	44.55	45.50	45.50	+4.21	2	210
09:47:47	44.55	45.90	45.90	+4.61	0	208
09:42:49	44.55	45.95	45.95	+4.66	0	208
09:42:41	44.55	45.95	45.95	+4.66	5	208
09:41:56	44.50	45.95	45.95	+4.66	3	203
09:40:27	45.00	45.50	45.00	+3.71	1	200
09:40:27	44.50	45.50	45.50	+4.21	0	199
09:38:33	44.50	45.95	45.95	+4.66	0	199
09:37:54	44.50	45.95	45.95	+4.66	1	199
09:34:34	44.50	46.00	46.00	+4.71	1	198
09:34:24	44.50	46.00	46.00	+4.71	0	197
09:34:21	44.50	44.70	44.70	+3.41	1	197
09:34:21	44.50	45.20	45.20	+3.91	1	196
09:34:21	44.55	46.45	44.55	+3.26	5	195
09:32:49	44.55	46.00	46.00	+4.71	0	190
09:32:00	44.55	46.45	46.45	+5.16	0	190
09:31:49	44.55	46.45	44.55	+3.26	1	190
09:31:34	44.55	46.45	46.45	+5.16	0	189
09:30:31	44.55	46.45	44.55	+3.26	2	189
09:29:59	44.55	46.45	46.45	+5.16	1	187
09:29:56	44.55	46.45	46.45	+5.16	1	186
09:29:54	44.55	46.45	46.45	+5.16	1	185
09:29:42	44.55	46.45	46.45	+5.16	2	184
09:29:25	44.55	46.45	46.45	+5.16	0	182
09:29:25	44.55	46.45	44.55	+3.26	1	182
09:28:52	44.55	46.45	44.55	+3.26	2	181
09:28:40	44.50	46.45	46.45	+5.16	3	179
09:28:34	44.50	46.45	46.45	+5.16	2	176
09:26:42	44.50	46.45	46.45	+5.16	0	174
09:26:23	44.50	46.00	46.00	+4.71	1	174
09:24:37	44.55	46.45	44.55	+3.26	5	173
09:23:24	44.50	46.45	46.45	+5.16	1	168
09:23:22	44.50	45.80	45.80	+4.51	1	167
09:23:22	44.50	45.50	45.50	+4.21	1	166
09:23:22	44.55	46.45	44.55	+3.26	5	165
09:23:13	44.55	46.45	46.45	+5.16	5	160
09:22:56	44.55	46.45	46.45	+5.16	0	155
09:22:50	44.55	45.20	45.20	+3.91	1	155
09:22:49	44.55	45.50	45.50	+4.21	1	154
09:22:47	44.50	45.80	45.80	+4.51	1	153
09:22:41	44.50	45.80	45.80	+4.51	1	152
09:22:17	45.20	45.50	45.20	+3.91	2	151
09:22:17	44.50	45.50	45.50	+4.21	1	149
09:21:30	44.20	45.20	45.20	+3.91	2	148
09:21:20	44.20	45.20	45.20	+3.91	0	146
09:20:30	44.20	46.50	46.50	+5.21	0	146
09:20:22	45.20	46.50	45.20	+3.91	1	146
09:20:07	45.20	45.00	45.00	+3.71	1	145
09:20:07	45.20	45.00	45.00	+3.71	0	144
09:20:07	45.20	45.20	45.20	+3.91	3	144
09:20:04	45.20	45.30	45.30	+4.01	1	141
09:20:04	45.20	45.30	45.30	+4.01	0	140
09:20:04	45.20	47.00	47.00	+5.71	0	140
09:19:53	45.20	45.50	45.50	+4.21	0	140
09:19:53	45.25	47.20	45.25	+3.96	3	140
09:19:34	45.25	47.30	47.30	+6.01	0	137
09:18:32	45.20	47.30	45.20	+3.91	2	137
09:18:31	45.20	47.30	45.20	+3.91	3	135
09:18:25	45.15	47.35	45.15	+3.86	2	132
09:18:25	45.15	47.35	45.15	+3.86	3	130
09:18:25	45.10	45.30	45.30	+4.01	3	127
09:18:24	45.10	45.25	45.10	+3.81	2	124
09:18:20	45.10	47.35	45.10	+3.81	3	122
09:18:20	45.00	47.35	47.35	+6.06	3	119
09:18:16	45.00	47.35	47.35	+6.06	1	116
09:18:15	45.00	46.50	46.50	+5.21	0	115
09:17:33	45.00	47.35	47.35	+6.06	1	115
09:17:26	45.00	47.35	47.35	+6.06	0	114
09:17:02	45.00	47.35	45.00	+3.71	0	114
09:16:36	45.05	45.70	45.05	+3.76	2	114
09:16:36	45.00	45.70	45.70	+4.41	2	112
09:16:27	45.05	--	45.05	+3.76	3	110
09:16:27	45.00	45.25	45.25	+3.96	3	107
09:16:23	43.30	45.25	45.25	+3.96	3	104
09:16:23	45.00	45.55	45.00	+3.71	2	101
09:16:23	43.30	45.55	45.55	+4.26	1	99
09:16:23	43.30	45.55	45.55	+4.26	3	98
09:16:23	45.00	47.35	45.00	+3.71	3	95
09:16:21	45.00	45.55	45.55	+4.26	0	92
09:16:14	45.00	45.55	45.55	+4.26	2	92
09:16:00	45.00	45.55	45.55	+4.26	0	90
09:15:51	45.00	45.55	45.00	+3.71	1	90
09:15:51	45.00	45.55	45.00	+3.71	4	89
09:15:51	43.30	45.25	45.25	+3.96	4	85
09:15:44	43.30	45.25	45.25	+3.96	0	81
09:15:28	43.00	44.70	44.70	+3.41	1	81
09:14:21	43.00	44.70	44.70	+3.41	1	80
09:14:09	43.00	44.70	44.70	+3.41	0	79
09:14:08	43.00	44.20	44.20	+2.91	5	79
09:14:01	43.80	44.70	43.80	+2.51	1	74
09:14:01	43.40	44.70	43.40	+2.11	1	73
09:14:01	42.50	44.20	44.20	+2.91	5	72
09:14:01	43.10	44.70	43.10	+1.81	2	67
09:14:01	43.10	44.70	43.10	+1.81	1	65
09:14:01	42.50	44.20	44.20	+2.91	5	64
09:14:01	42.50	44.20	44.20	+2.91	4	59
09:13:57	42.50	44.20	44.20	+2.91	0	55
09:13:31	43.00	43.15	43.00	+1.71	0	55
09:13:31	42.00	43.15	43.15	+1.86	1	55
09:11:39	42.00	43.15	43.15	+1.86	0	54
09:11:24	42.00	43.15	43.15	+1.86	1	54
09:11:14	42.00	43.15	43.15	+1.86	0	53
09:10:42	41.50	43.10	43.10	+1.81	4	53
09:08:41	41.50	43.10	43.10	+1.81	0	49
09:05:11	41.00	42.15	42.15	+0.86	1	49
09:05:06	41.00	42.15	42.15	+0.86	0	48
09:05:00	40.60	42.15	42.15	+0.86	1	48
09:04:58	40.60	42.10	42.10	+0.81	0	47
09:04:48	40.20	42.10	42.10	+0.81	0	47
09:04:42	40.20	42.10	42.10	+0.81	2	47
09:02:06	40.20	42.10	42.10	+0.81	1	45
09:01:21	40.20	42.10	42.10	+0.81	1	44
09:00:14	40.20	42.00	42.00	+0.71	1	43

　

其他人也逛...

AirPods 5 配備無線充電盒

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

App Store Card $ 2000 - 數位序號

AirTag (2ND GENERATION) 4 PACK

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

Samsung Galaxy Z Fold8 (12G/512G)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

EarPods 具備 USB-C 耳機接頭

萬家福/樂家康10000元好禮即享券(餘額型)

App Store Card $ 6000 - 數位序號

【享樂券】統一超商100元虛擬商品卡_電子憑證

Apple iPhone 18 Pro Max (512GB)

PChome 購物儲值50,000元

南亞與LS ELECTRIC合資成立南亞...

力成第3季營收創新高　估第4季...

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

‧新台幣貶1.4分　收31.795元
‧9月CPI年增2.73%連5月破通膨警...
‧南亞股價創高　吳嘉昭：明年營...

加密貨幣

比特幣BTC	83670.98	-2,114.68	-2.47%
以太幣ETH	2576.33	-134.70	-4.97%
瑞波幣XRP	1.45	-0.06	-3.81%
比特幣現金BCH	303.78	-12.94	-4.09%
萊特幣LTC	67.39	-2.68	-3.82%
卡達幣ADA	0.255161	-0.02	-5.68%
波場幣TRX	0.333256	0.00	-0.84%
恆星幣XLM	0.203609	-0.01	-5.56%

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。