最新北極星藥業：多(月生)(月太)原料藥明年有望出貨熱門台股開高走低收紅法人：類股輪動撐盤缺量上攻

更新報價

億　豐 (8464) 上市

346.00 ▼-23.00 -6.23% 7.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-23.00	2,081	346.00	10	347.50	19	354.50	357.00	344.50	369.00

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	346.00	347.50	346.00	-23.00	1	2081
13:30:00	346.50	347.50	346.00	-23.00	82	2080
13:24:57	347.00	348.00	348.00	-21.00	1	1998
13:24:53	347.00	348.00	347.00	-22.00	1	1997
13:24:44	347.00	348.00	348.00	-21.00	1	1996
13:24:22	347.00	348.00	348.00	-21.00	1	1995
13:23:51	347.00	348.00	348.00	-21.00	1	1994
13:23:51	347.00	348.00	348.00	-21.00	1	1993
13:23:51	347.00	348.00	348.00	-21.00	1	1992
13:23:51	347.00	348.00	348.00	-21.00	1	1991
13:23:23	347.00	347.50	347.50	-21.50	4	1990
13:23:23	347.00	347.50	347.50	-21.50	1	1986
13:23:23	347.00	347.50	347.00	-22.00	9	1985
13:23:20	347.00	347.50	347.00	-22.00	1	1976
13:23:10	347.00	347.50	347.00	-22.00	1	1975
13:22:43	347.00	347.50	347.00	-22.00	1	1974
13:22:16	347.00	347.50	347.00	-22.00	1	1973
13:21:36	347.50	348.00	347.50	-21.50	25	1972
13:21:19	347.50	348.00	348.00	-21.00	1	1947
13:21:18	347.50	348.00	348.00	-21.00	1	1946
13:21:17	347.50	348.00	348.00	-21.00	1	1945
13:21:13	347.50	348.00	348.00	-21.00	2	1944
13:20:40	347.50	348.00	348.00	-21.00	1	1942
13:20:21	347.50	348.00	347.50	-21.50	1	1941
13:20:15	347.50	348.00	347.50	-21.50	1	1940
13:20:09	347.50	348.00	348.00	-21.00	1	1939
13:20:02	347.50	348.00	348.00	-21.00	1	1938
13:19:18	347.50	348.00	348.00	-21.00	1	1937
13:18:53	347.50	348.00	348.00	-21.00	1	1936
13:18:32	347.50	348.00	348.00	-21.00	1	1935
13:17:44	347.50	348.00	348.00	-21.00	1	1934
13:17:31	347.50	348.00	348.00	-21.00	1	1933
13:16:58	347.50	348.00	348.00	-21.00	1	1932
13:16:58	347.50	348.00	347.50	-21.50	1	1931
13:16:38	347.50	348.00	348.00	-21.00	5	1930
13:16:37	347.50	348.00	348.00	-21.00	1	1925
13:16:31	348.00	348.50	348.00	-21.00	1	1924
13:16:14	347.50	348.50	348.50	-20.50	1	1923
13:16:13	347.50	348.50	348.50	-20.50	1	1922
13:15:46	347.50	348.00	348.00	-21.00	1	1921
13:15:46	347.50	348.00	348.00	-21.00	4	1920
13:15:29	347.50	348.00	348.00	-21.00	1	1916
13:15:19	347.50	348.00	348.00	-21.00	3	1915
13:15:10	347.50	348.00	348.00	-21.00	1	1912
13:15:10	347.50	348.00	348.00	-21.00	2	1911
13:15:00	347.50	348.00	348.00	-21.00	1	1909
13:14:57	347.50	348.00	348.00	-21.00	1	1908
13:14:54	347.50	348.00	348.00	-21.00	1	1907
13:14:41	347.50	348.00	348.00	-21.00	1	1906
13:13:51	347.50	348.00	348.00	-21.00	1	1905
13:13:26	347.50	348.00	348.00	-21.00	1	1904
13:13:21	347.50	348.00	348.00	-21.00	2	1903
13:13:02	347.50	348.00	348.00	-21.00	1	1901
13:12:43	347.50	348.00	348.00	-21.00	1	1900
13:12:27	347.50	348.00	348.00	-21.00	1	1899
13:11:54	347.50	348.00	348.00	-21.00	1	1898
13:11:34	347.50	348.00	347.50	-21.50	1	1897
13:11:28	347.50	348.00	347.50	-21.50	1	1896
13:11:15	347.50	348.00	348.00	-21.00	1	1895
13:11:13	347.50	348.00	348.00	-21.00	1	1894
13:10:27	347.50	348.00	348.00	-21.00	1	1893
13:10:25	347.50	348.00	348.00	-21.00	1	1892
13:09:54	347.50	348.00	348.00	-21.00	1	1891
13:09:54	347.50	348.00	348.00	-21.00	1	1890
13:09:51	347.50	348.00	348.00	-21.00	1	1889
13:09:51	347.50	348.00	348.00	-21.00	1	1888
13:09:38	347.50	348.00	348.00	-21.00	1	1887
13:09:05	347.50	348.00	348.00	-21.00	1	1886
13:08:49	347.50	348.00	348.00	-21.00	1	1885
13:08:40	347.50	348.00	347.50	-21.50	1	1884
13:07:56	347.50	348.00	348.00	-21.00	1	1883
13:07:32	347.50	348.00	348.00	-21.00	1	1882
13:07:21	347.50	348.00	348.00	-21.00	1	1881
13:07:20	347.50	348.00	348.00	-21.00	1	1880
13:07:02	347.50	348.00	348.00	-21.00	1	1879
13:06:03	347.50	348.00	348.00	-21.00	1	1878
13:05:54	347.50	348.00	348.00	-21.00	2	1877
13:05:52	347.50	348.00	348.00	-21.00	1	1875
13:05:50	347.50	348.00	348.00	-21.00	1	1874
13:05:46	347.50	348.00	348.00	-21.00	1	1873
13:05:46	347.50	348.00	348.00	-21.00	1	1872
13:05:46	347.50	348.00	348.00	-21.00	2	1871
13:05:09	347.50	348.00	348.00	-21.00	1	1869
13:04:48	347.50	348.00	348.00	-21.00	1	1868
13:04:31	347.50	348.00	348.00	-21.00	1	1867
13:04:15	347.50	348.00	348.00	-21.00	1	1866
13:04:12	347.50	348.00	348.00	-21.00	1	1865
13:03:14	347.50	348.00	348.00	-21.00	1	1864
13:02:31	347.50	348.00	348.00	-21.00	1	1863
13:02:15	347.50	348.00	348.00	-21.00	1	1862
13:02:12	347.50	348.00	348.00	-21.00	1	1861
13:01:09	347.50	348.00	348.00	-21.00	1	1860
13:01:01	347.50	348.00	348.00	-21.00	1	1859
13:00:06	347.50	348.00	347.50	-21.50	1	1858
13:00:01	347.50	348.00	348.00	-21.00	1	1857
12:59:42	347.50	348.00	348.00	-21.00	1	1856
12:57:09	347.50	348.00	348.00	-21.00	1	1855
12:55:57	347.50	348.00	348.00	-21.00	1	1854
12:54:36	347.50	348.00	348.00	-21.00	1	1853
12:54:27	347.50	348.00	347.50	-21.50	1	1852
12:54:27	347.00	347.50	347.50	-21.50	6	1851
12:52:13	347.00	347.50	347.50	-21.50	1	1845
12:52:03	347.00	347.50	347.50	-21.50	1	1844
12:51:54	347.00	347.50	347.50	-21.50	1	1843
12:51:38	347.50	348.00	347.50	-21.50	22	1842
12:51:38	347.50	348.00	347.50	-21.50	9	1820
12:50:31	347.50	348.00	348.00	-21.00	1	1811
12:50:20	347.50	348.00	348.00	-21.00	1	1810
12:49:53	347.50	348.00	348.00	-21.00	1	1809
12:49:30	347.50	348.00	348.00	-21.00	1	1808
12:49:13	347.50	348.00	348.00	-21.00	1	1807
12:49:00	347.50	348.00	348.00	-21.00	2	1806
12:48:02	347.50	348.00	348.00	-21.00	1	1804
12:47:55	347.50	348.00	348.00	-21.00	1	1803
12:46:57	347.50	348.00	348.00	-21.00	1	1802
12:46:37	347.50	348.00	348.00	-21.00	1	1801
12:45:47	347.50	348.00	348.00	-21.00	1	1800
12:45:34	347.50	348.00	348.00	-21.00	1	1799
12:45:29	347.50	348.00	348.00	-21.00	2	1798
12:45:17	347.50	348.00	348.00	-21.00	1	1796
12:44:26	347.50	348.00	348.00	-21.00	1	1795
12:44:24	347.50	348.00	348.00	-21.00	1	1794
12:43:48	347.50	348.00	348.00	-21.00	1	1793
12:43:41	347.50	348.00	348.00	-21.00	1	1792
12:43:37	347.50	348.00	348.00	-21.00	5	1791
12:43:01	347.50	348.00	348.00	-21.00	1	1786
12:43:01	347.50	348.00	348.00	-21.00	1	1785
12:42:45	347.50	348.00	348.00	-21.00	1	1784
12:42:16	347.50	348.00	347.50	-21.50	1	1783
12:42:16	347.50	348.00	347.50	-21.50	1	1782
12:41:38	347.00	348.00	348.00	-21.00	1	1781
12:41:15	347.00	348.00	348.00	-21.00	1	1780
12:40:03	347.00	348.00	348.00	-21.00	1	1779
12:39:48	347.00	347.50	347.50	-21.50	10	1778
12:39:28	347.00	347.50	347.50	-21.50	1	1768
12:37:41	347.00	347.50	347.50	-21.50	1	1767
12:36:57	347.00	347.50	347.00	-22.00	1	1766
12:35:55	347.00	347.50	347.50	-21.50	1	1765
12:35:43	347.00	347.50	347.50	-21.50	1	1764
12:35:29	347.00	347.50	347.50	-21.50	1	1763
12:35:07	347.00	347.50	347.50	-21.50	2	1762
12:35:04	347.00	347.50	347.00	-22.00	1	1760
12:34:08	347.00	347.50	347.50	-21.50	1	1759
12:33:05	347.50	348.00	347.50	-21.50	8	1758
12:33:05	347.50	348.00	347.50	-21.50	2	1750
12:32:22	347.50	348.00	348.00	-21.00	1	1748
12:30:35	347.50	348.00	348.00	-21.00	1	1747
12:29:23	348.00	348.50	348.00	-21.00	8	1746
12:29:15	348.00	348.50	348.00	-21.00	2	1738
12:29:11	348.00	348.50	348.00	-21.00	1	1736
12:29:10	348.00	348.50	348.00	-21.00	1	1735
12:29:10	348.00	348.50	348.00	-21.00	2	1734
12:29:10	348.00	348.50	348.00	-21.00	4	1732
12:28:49	348.00	348.50	348.50	-20.50	1	1728
12:28:33	348.00	348.50	348.50	-20.50	2	1727
12:28:22	348.00	348.50	348.50	-20.50	1	1725
12:28:11	348.00	348.50	348.50	-20.50	1	1724
12:27:36	348.00	348.50	348.50	-20.50	1	1723
12:27:02	348.00	348.50	348.50	-20.50	1	1722
12:25:56	348.00	348.50	348.50	-20.50	1	1721
12:25:15	348.00	348.50	348.50	-20.50	1	1720
12:23:43	348.00	348.50	348.50	-20.50	1	1719
12:23:29	348.00	348.50	348.50	-20.50	1	1718
12:23:01	348.00	348.50	348.50	-20.50	1	1717
12:21:42	348.00	348.50	348.50	-20.50	1	1716
12:21:39	348.00	348.50	348.50	-20.50	2	1715
12:20:23	348.00	348.50	348.00	-21.00	2	1713
12:20:23	347.50	348.00	348.00	-21.00	4	1711
12:20:20	347.50	348.00	348.00	-21.00	5	1707
12:19:56	347.50	348.00	348.00	-21.00	1	1702
12:19:30	347.50	348.00	348.00	-21.00	1	1701
12:18:43	347.50	348.00	348.00	-21.00	1	1700
12:18:09	347.50	348.00	348.00	-21.00	1	1699
12:16:38	347.50	348.00	347.50	-21.50	1	1698
12:16:23	347.50	348.00	348.00	-21.00	1	1697
12:16:20	347.50	348.00	348.00	-21.00	1	1696
12:16:16	347.50	348.00	348.00	-21.00	1	1695
12:14:36	347.50	348.00	348.00	-21.00	1	1694
12:12:49	347.50	348.00	348.00	-21.00	1	1693
12:12:49	347.50	348.00	348.00	-21.00	1	1692
12:11:38	347.50	348.00	348.00	-21.00	1	1691
12:11:34	347.50	348.00	348.00	-21.00	1	1690
12:11:24	347.50	348.00	348.00	-21.00	1	1689
12:11:03	347.50	348.00	348.00	-21.00	1	1688
12:10:52	347.50	348.00	348.00	-21.00	2	1687
12:10:42	347.50	348.00	348.00	-21.00	1	1685
12:10:27	347.50	348.00	348.00	-21.00	2	1684
12:10:22	347.50	348.00	347.50	-21.50	1	1682
12:09:17	347.50	348.00	348.00	-21.00	1	1681
12:09:16	347.50	348.00	348.00	-21.00	1	1680
12:08:41	347.50	348.00	347.50	-21.50	1	1679
12:08:37	347.50	348.00	348.00	-21.00	1	1678
12:08:35	347.50	348.00	348.00	-21.00	1	1677
12:07:30	347.50	348.00	348.00	-21.00	1	1676
12:05:43	347.50	348.00	348.00	-21.00	1	1675
12:04:55	347.50	348.00	348.00	-21.00	2	1674
12:04:53	347.50	348.00	348.00	-21.00	2	1672
12:04:51	347.50	348.00	348.00	-21.00	1	1670
12:04:38	347.50	348.00	348.00	-21.00	1	1669
12:04:29	347.50	348.00	348.00	-21.00	1	1668
12:04:29	348.00	348.50	348.00	-21.00	9	1667
12:04:29	348.00	348.50	348.00	-21.00	1	1658
12:03:19	348.00	348.50	348.50	-20.50	1	1657
12:02:10	348.00	348.50	348.50	-20.50	1	1656
12:00:55	348.00	348.50	348.50	-20.50	1	1655
12:00:04	348.00	348.50	348.50	-20.50	1	1654
11:58:37	348.00	348.50	348.50	-20.50	1	1653
11:56:52	347.50	348.00	348.00	-21.00	6	1652
11:55:13	347.50	348.00	348.00	-21.00	1	1646
11:55:06	347.50	348.00	348.00	-21.00	1	1645
11:55:04	347.50	348.00	348.00	-21.00	1	1644
11:53:13	347.00	347.50	347.50	-21.50	11	1643
11:53:13	347.00	347.50	347.50	-21.50	1	1632
11:53:13	347.00	347.50	347.50	-21.50	2	1631
11:52:12	347.50	348.00	347.50	-21.50	1	1629
11:52:12	347.50	348.00	347.50	-21.50	4	1628
11:52:09	347.50	348.00	347.50	-21.50	8	1624
11:51:30	347.50	348.00	348.00	-21.00	1	1616
11:50:44	347.50	348.00	348.00	-21.00	1	1615
11:50:16	347.50	348.00	348.00	-21.00	1	1614
11:49:07	347.50	348.00	348.00	-21.00	1	1613
11:49:06	347.50	348.00	348.00	-21.00	2	1612
11:49:02	347.50	348.00	348.00	-21.00	1	1610
11:47:57	347.50	348.50	347.50	-21.50	1	1609
11:47:57	347.50	348.50	348.50	-20.50	1	1608
11:47:55	347.50	348.50	347.50	-21.50	1	1607
11:47:32	348.00	348.50	348.00	-21.00	5	1606
11:47:07	348.00	348.50	348.50	-20.50	1	1601
11:47:02	348.00	348.50	348.00	-21.00	1	1600
11:47:02	348.00	348.50	348.00	-21.00	1	1599
11:47:02	348.00	348.50	348.00	-21.00	4	1598
11:47:02	348.00	348.50	348.00	-21.00	1	1594
11:46:09	347.50	348.00	348.00	-21.00	5	1593
11:46:08	347.50	348.00	348.00	-21.00	2	1588
11:46:02	347.50	348.00	348.00	-21.00	1	1586
11:45:32	347.50	348.00	348.00	-21.00	1	1585
11:45:10	347.50	348.00	348.00	-21.00	1	1584
11:44:43	347.50	348.00	348.00	-21.00	1	1583
11:44:24	347.50	348.00	348.00	-21.00	1	1582
11:44:22	347.50	348.00	348.00	-21.00	4	1581
11:42:31	347.50	348.00	348.00	-21.00	1	1577
11:40:51	347.50	348.00	348.00	-21.00	1	1576
11:40:43	347.50	348.00	348.00	-21.00	1	1575
11:40:22	347.50	348.00	347.50	-21.50	1	1574
11:39:59	347.50	348.00	347.50	-21.50	1	1573
11:39:59	347.50	348.00	347.50	-21.50	1	1572
11:39:55	348.00	348.50	348.00	-21.00	8	1571
11:39:55	348.00	348.50	348.00	-21.00	2	1563
11:39:01	348.00	348.50	348.50	-20.50	1	1561
11:38:36	348.00	348.50	348.00	-21.00	1	1560
11:38:33	348.00	348.50	348.00	-21.00	1	1559
11:38:14	348.00	348.50	348.00	-21.00	3	1558
11:38:14	348.00	348.50	348.00	-21.00	10	1555
11:37:26	348.00	348.50	348.50	-20.50	1	1545
11:37:18	348.00	348.50	348.50	-20.50	1	1544
11:35:36	348.50	349.00	348.50	-20.50	5	1543
11:35:12	348.50	349.00	348.50	-20.50	1	1538
11:34:30	348.50	349.00	348.50	-20.50	1	1537
11:34:01	348.50	349.00	349.00	-20.00	1	1536
11:33:45	348.50	349.00	349.00	-20.00	1	1535
11:33:36	348.50	349.00	348.50	-20.50	1	1534
11:33:11	348.50	349.00	349.00	-20.00	2	1533
11:32:36	348.50	349.00	348.50	-20.50	1	1531
11:32:01	348.50	349.00	348.50	-20.50	1	1530
11:31:23	348.50	349.00	348.50	-20.50	1	1529
11:31:04	348.50	349.00	349.00	-20.00	1	1528
11:30:54	348.50	349.00	349.00	-20.00	1	1527
11:30:48	348.50	349.00	348.50	-20.50	1	1526
11:30:12	348.50	349.00	349.00	-20.00	1	1525
11:27:54	348.50	349.00	349.00	-20.00	1	1524
11:26:38	348.50	349.00	349.00	-20.00	1	1523
11:26:21	348.50	349.00	349.00	-20.00	1	1522
11:26:05	348.50	349.00	349.00	-20.00	2	1521
11:24:50	348.50	349.00	349.00	-20.00	2	1519
11:23:52	349.00	349.50	349.00	-20.00	3	1517
11:22:48	349.00	349.50	349.50	-19.50	1	1514
11:22:32	349.00	349.50	349.00	-20.00	2	1513
11:17:33	349.00	350.00	349.00	-20.00	7	1511
11:17:33	349.00	349.50	349.50	-19.50	4	1504
11:14:43	348.50	349.50	349.50	-19.50	1	1500
11:11:16	348.50	349.50	348.50	-20.50	1	1499
11:11:02	348.50	349.50	348.50	-20.50	2	1498
11:10:55	348.50	349.50	348.50	-20.50	1	1496
11:10:27	348.50	349.50	348.50	-20.50	4	1495
11:10:23	349.00	349.50	349.00	-20.00	1	1491
11:10:23	349.00	349.50	349.00	-20.00	4	1490
11:10:23	349.00	349.50	349.00	-20.00	1	1486
11:10:22	349.50	350.00	349.50	-19.50	3	1485
11:10:20	350.00	350.50	350.00	-19.00	8	1482
11:10:20	350.00	350.50	350.00	-19.00	1	1474
11:10:20	350.00	350.50	350.00	-19.00	2	1473
11:10:19	350.00	350.50	350.00	-19.00	1	1471
11:10:19	350.00	350.50	350.00	-19.00	3	1470
11:10:19	350.00	350.50	350.00	-19.00	2	1467
11:10:19	350.00	350.50	350.00	-19.00	5	1465
11:10:19	350.00	350.50	350.00	-19.00	6	1460
11:10:19	350.00	350.50	350.00	-19.00	2	1454
11:10:19	350.00	350.50	350.00	-19.00	1	1452
11:10:19	350.00	350.50	350.00	-19.00	2	1451
11:10:19	350.00	350.50	350.00	-19.00	2	1449
11:10:19	350.00	350.50	350.00	-19.00	5	1447
11:10:19	350.00	350.50	350.00	-19.00	3	1442
11:06:37	350.00	350.50	350.50	-18.50	1	1439
11:05:31	350.00	350.50	350.00	-19.00	1	1438
11:01:19	350.00	350.50	350.50	-18.50	1	1437
11:00:50	350.00	350.50	350.50	-18.50	1	1436
11:00:03	350.00	350.50	350.50	-18.50	1	1435
11:00:03	350.00	350.50	350.50	-18.50	1	1434
10:59:51	350.50	351.00	350.50	-18.50	1	1433
10:59:51	350.50	351.00	350.50	-18.50	3	1432
10:59:50	350.50	351.00	350.50	-18.50	1	1429
10:59:45	350.50	351.00	350.50	-18.50	1	1428
10:59:07	350.50	351.00	350.50	-18.50	1	1427
10:58:40	350.50	351.00	350.50	-18.50	1	1426
10:58:31	350.50	351.00	351.00	-18.00	1	1425
10:58:08	350.50	351.00	350.50	-18.50	1	1424
10:56:39	350.50	351.00	351.00	-18.00	1	1423
10:56:35	350.50	351.00	351.00	-18.00	1	1422
10:56:28	350.50	351.00	350.50	-18.50	1	1421
10:55:42	350.00	351.00	350.00	-19.00	1	1420
10:55:19	350.50	351.00	350.50	-18.50	1	1419
10:54:52	350.50	351.00	350.50	-18.50	1	1418
10:54:06	350.50	351.00	350.50	-18.50	1	1417
10:54:06	350.50	351.00	350.50	-18.50	1	1416
10:53:48	350.00	350.50	350.50	-18.50	8	1415
10:53:36	349.00	349.50	350.00	-19.00	7	1407
10:53:36	349.00	349.50	349.50	-19.50	3	1400
10:53:23	349.50	350.00	349.50	-19.50	1	1397
10:53:23	349.50	350.00	349.50	-19.50	3	1396
10:53:23	349.50	350.00	350.00	-19.00	2	1393
10:53:23	350.00	350.50	350.00	-19.00	30	1391
10:53:10	350.00	350.50	350.50	-18.50	1	1361
10:53:01	350.00	350.50	350.50	-18.50	1	1360
10:51:33	350.00	350.50	350.50	-18.50	2	1359
10:50:57	350.00	351.00	351.00	-18.00	1	1357
10:50:25	350.00	351.00	351.00	-18.00	1	1356
10:49:41	350.00	351.00	351.00	-18.00	1	1355
10:49:28	350.00	351.00	351.00	-18.00	1	1354
10:49:18	350.50	351.00	350.50	-18.50	3	1353
10:49:17	350.50	351.00	350.50	-18.50	1	1350
10:49:17	350.00	350.50	350.50	-18.50	10	1349
10:49:17	350.00	350.50	350.50	-18.50	1	1339
10:48:17	350.00	350.50	350.50	-18.50	1	1338
10:48:07	350.00	350.50	350.50	-18.50	1	1337
10:48:07	350.00	350.50	350.50	-18.50	1	1336
10:48:00	350.00	350.50	350.50	-18.50	1	1335
10:47:43	350.00	350.50	350.50	-18.50	1	1334
10:46:09	350.00	350.50	350.50	-18.50	1	1333
10:45:56	350.00	350.50	350.50	-18.50	1	1332
10:45:56	350.00	350.50	350.50	-18.50	2	1331
10:43:56	350.00	350.50	350.00	-19.00	1	1329
10:42:39	350.00	350.50	350.50	-18.50	1	1328
10:42:22	350.00	350.50	350.50	-18.50	1	1327
10:42:18	350.00	350.50	350.50	-18.50	1	1326
10:41:43	350.00	350.50	350.50	-18.50	1	1325
10:40:59	350.00	351.00	351.00	-18.00	2	1324
10:40:54	350.50	351.00	350.50	-18.50	1	1322
10:40:54	350.50	351.00	350.50	-18.50	1	1321
10:39:10	350.50	351.00	351.00	-18.00	1	1320
10:39:06	350.50	351.00	350.50	-18.50	1	1319
10:38:48	350.50	351.00	351.00	-18.00	1	1318
10:38:43	351.00	351.50	351.00	-18.00	8	1317
10:38:42	351.00	351.50	351.00	-18.00	1	1309
10:38:41	351.50	352.00	351.50	-17.50	6	1308
10:38:34	352.00	352.50	352.00	-17.00	3	1302
10:38:34	352.00	352.50	352.00	-17.00	1	1299
10:36:59	352.00	352.50	352.50	-16.50	1	1298
10:36:09	351.50	352.00	352.00	-17.00	4	1297
10:35:41	351.50	352.00	352.00	-17.00	1	1293
10:35:15	351.50	352.00	352.00	-17.00	1	1292
10:34:53	351.50	352.00	351.50	-17.50	1	1291
10:34:14	351.50	352.00	351.50	-17.50	1	1290
10:34:13	351.50	352.00	352.00	-17.00	1	1289
10:33:36	351.50	352.00	351.50	-17.50	1	1288
10:33:22	351.50	352.00	352.00	-17.00	9	1287
10:33:22	351.50	352.00	352.00	-17.00	2	1278
10:32:55	351.50	352.00	351.50	-17.50	1	1276
10:32:25	352.00	352.50	352.00	-17.00	6	1275
10:32:11	352.00	352.50	352.50	-16.50	1	1269
10:31:43	352.00	352.50	352.50	-16.50	1	1268
10:31:17	352.00	352.50	352.00	-17.00	1	1267
10:31:16	352.00	352.50	352.50	-16.50	2	1266
10:30:19	352.50	353.00	352.50	-16.50	5	1264
10:30:12	352.50	353.00	352.50	-16.50	2	1259
10:29:45	352.50	353.00	352.50	-16.50	1	1257
10:29:42	353.00	353.50	353.00	-16.00	12	1256
10:28:41	353.00	353.50	353.50	-15.50	1	1244
10:28:11	353.00	353.50	353.50	-15.50	1	1243
10:27:55	353.00	353.50	353.50	-15.50	1	1242
10:27:34	353.00	353.50	353.50	-15.50	1	1241
10:27:10	353.00	353.50	353.50	-15.50	1	1240
10:26:07	353.00	353.50	353.50	-15.50	1	1239
10:25:43	353.50	354.00	353.50	-15.50	5	1238
10:25:10	353.50	354.50	354.50	-14.50	1	1233
10:24:38	353.50	354.50	354.50	-14.50	1	1232
10:24:23	353.50	354.50	353.50	-15.50	1	1231
10:24:18	354.00	355.00	354.00	-15.00	7	1230
10:24:17	354.00	355.00	354.00	-15.00	5	1223
10:24:00	354.00	354.50	354.50	-14.50	2	1218
10:24:00	354.00	354.50	354.50	-14.50	2	1216
10:23:53	354.00	354.50	354.50	-14.50	3	1214
10:23:34	354.00	354.50	354.50	-14.50	2	1211
10:23:01	354.00	354.50	354.50	-14.50	1	1209
10:22:57	354.00	354.50	354.00	-15.00	1	1208
10:22:43	353.50	354.50	354.50	-14.50	2	1207
10:22:40	354.00	354.50	354.00	-15.00	2	1205
10:21:39	354.00	355.50	355.50	-13.50	1	1203
10:21:09	354.00	355.50	355.50	-13.50	1	1202
10:21:08	355.00	355.50	355.00	-14.00	4	1201
10:21:08	355.00	355.50	355.00	-14.00	1	1197
10:21:04	354.00	355.00	355.00	-14.00	5	1196
10:21:04	354.00	355.00	355.00	-14.00	1	1191
10:21:00	354.00	355.00	355.00	-14.00	1	1190
10:19:44	353.50	355.00	355.00	-14.00	1	1189
10:18:23	355.50	356.00	355.50	-13.50	2	1188
10:18:23	355.50	356.00	355.50	-13.50	1	1186
10:18:17	355.50	356.00	355.50	-13.50	1	1185
10:18:16	355.50	356.00	355.50	-13.50	1	1184
10:18:13	353.50	355.50	355.50	-13.50	1	1183
10:18:13	353.50	355.50	355.50	-13.50	1	1182
10:18:11	353.50	355.50	355.50	-13.50	1	1181
10:18:10	353.50	355.50	355.50	-13.50	1	1180
10:18:04	353.50	355.00	355.00	-14.00	3	1179
10:18:04	353.50	355.00	355.00	-14.00	1	1176
10:18:04	353.50	355.00	355.00	-14.00	1	1175
10:18:03	353.50	355.00	355.00	-14.00	1	1174
10:18:03	353.50	354.50	354.50	-14.50	4	1173
10:18:01	353.00	354.50	354.50	-14.50	1	1169
10:18:00	353.00	354.00	354.00	-15.00	2	1168
10:18:00	353.00	354.00	354.00	-15.00	3	1166
10:18:00	353.00	354.00	354.00	-15.00	1	1163
10:17:54	353.00	354.00	354.00	-15.00	1	1162
10:17:54	353.00	354.00	354.00	-15.00	1	1161
10:17:54	353.00	353.50	353.50	-15.50	5	1160
10:17:46	353.00	353.50	353.50	-15.50	1	1155
10:17:42	353.00	353.50	353.50	-15.50	1	1154
10:17:32	353.00	353.50	353.50	-15.50	1	1153
10:16:52	353.00	353.50	353.50	-15.50	1	1152
10:16:50	353.00	353.50	353.50	-15.50	1	1151
10:16:46	353.00	353.50	353.50	-15.50	2	1150
10:16:46	353.00	353.50	353.50	-15.50	2	1148
10:16:45	353.00	353.50	353.50	-15.50	1	1146
10:16:39	353.00	353.50	353.50	-15.50	1	1145
10:16:09	353.00	353.50	353.00	-16.00	1	1144
10:15:38	353.00	353.50	353.50	-15.50	3	1143
10:15:26	353.00	353.50	353.00	-16.00	1	1140
10:14:49	353.00	353.50	353.50	-15.50	2	1139
10:14:39	353.00	353.50	353.50	-15.50	1	1137
10:14:32	353.00	353.50	353.50	-15.50	2	1136
10:14:27	353.00	353.50	353.50	-15.50	1	1134
10:13:59	353.00	353.50	353.50	-15.50	1	1133
10:12:18	353.00	353.50	353.50	-15.50	2	1132
10:12:18	353.00	353.50	353.50	-15.50	1	1130
10:11:50	353.00	353.50	353.50	-15.50	2	1129
10:11:34	353.00	353.50	353.50	-15.50	2	1127
10:11:10	353.00	353.50	353.50	-15.50	1	1125
10:10:31	353.00	353.50	353.50	-15.50	3	1124
10:10:25	353.00	353.50	353.50	-15.50	1	1121
10:09:55	353.00	353.50	353.50	-15.50	1	1120
10:09:24	353.00	353.50	353.50	-15.50	2	1119
10:08:55	353.00	353.50	353.00	-16.00	1	1117
10:08:35	353.00	353.50	353.00	-16.00	1	1116
10:08:03	353.00	353.50	353.50	-15.50	1	1115
10:07:49	352.50	353.00	353.00	-16.00	8	1114
10:07:40	352.50	353.00	353.00	-16.00	1	1106
10:07:21	352.50	353.00	353.00	-16.00	5	1105
10:06:52	352.50	353.00	353.00	-16.00	1	1100
10:06:36	352.50	353.00	352.50	-16.50	1	1099
10:06:19	352.50	353.00	353.00	-16.00	3	1098
10:05:52	352.50	353.00	353.00	-16.00	1	1095
10:04:11	352.50	353.00	353.00	-16.00	1	1094
10:03:19	352.50	353.00	353.00	-16.00	1	1093
10:02:56	353.00	353.50	353.00	-16.00	1	1092
10:02:44	353.00	353.50	353.00	-16.00	1	1091
10:02:44	353.00	353.50	353.00	-16.00	1	1090
10:02:42	353.00	354.00	353.00	-16.00	3	1089
10:02:41	353.00	354.00	353.00	-16.00	2	1086
10:02:41	353.00	354.00	353.00	-16.00	1	1084
10:02:41	353.50	354.00	353.50	-15.50	1	1083
10:02:33	353.00	354.00	353.00	-16.00	1	1082
10:02:30	353.00	353.50	353.50	-15.50	1	1081
10:02:30	353.00	353.50	353.50	-15.50	3	1080
10:02:30	353.00	353.50	353.50	-15.50	3	1077
10:01:51	353.00	353.50	353.50	-15.50	1	1074
10:01:24	352.50	353.00	353.00	-16.00	1	1073
10:00:56	352.50	353.50	352.50	-16.50	2	1072
10:00:55	352.50	353.00	353.00	-16.00	1	1070
10:00:55	352.50	353.00	353.00	-16.00	2	1069
10:00:55	352.50	353.00	353.00	-16.00	2	1067
10:00:54	352.50	353.00	353.00	-16.00	2	1065
10:00:54	352.00	352.50	352.50	-16.50	1	1063
10:00:41	352.00	353.00	353.00	-16.00	1	1062
09:59:47	352.00	353.50	353.50	-15.50	1	1061
09:59:03	353.00	353.50	353.00	-16.00	1	1060
09:59:03	353.00	353.50	353.00	-16.00	1	1059
09:59:02	353.00	353.50	353.00	-16.00	2	1058
09:59:00	352.50	353.50	352.50	-16.50	2	1056
09:59:00	352.50	353.50	352.50	-16.50	1	1054
09:59:00	352.50	353.50	352.50	-16.50	1	1053
09:59:00	352.50	353.50	352.50	-16.50	3	1052
09:58:07	352.50	353.50	352.50	-16.50	1	1049
09:58:01	352.00	353.50	352.00	-17.00	1	1048
09:58:01	352.00	353.00	353.00	-16.00	1	1047
09:58:01	352.00	352.50	352.50	-16.50	7	1046
09:58:01	352.00	352.50	352.50	-16.50	1	1039
09:57:43	351.50	352.50	352.50	-16.50	1	1038
09:57:43	351.50	352.50	351.50	-17.50	1	1037
09:57:43	351.50	352.00	352.00	-17.00	2	1036
09:57:43	351.50	352.00	352.00	-17.00	2	1034
09:57:11	351.50	352.00	352.00	-17.00	1	1032
09:57:06	351.50	352.00	351.50	-17.50	1	1031
09:57:06	351.50	352.00	352.00	-17.00	2	1030
09:56:12	351.00	352.00	352.00	-17.00	1	1028
09:55:46	351.00	351.50	351.50	-17.50	2	1027
09:55:33	350.50	351.00	351.00	-18.00	1	1025
09:55:32	350.50	351.00	351.00	-18.00	1	1024
09:55:30	350.50	351.00	350.50	-18.50	1	1023
09:55:27	350.50	351.00	351.00	-18.00	2	1022
09:55:27	350.50	351.00	351.00	-18.00	1	1020
09:55:24	350.50	351.00	350.50	-18.50	1	1019
09:55:22	351.00	351.50	351.00	-18.00	1	1018
09:55:22	351.00	351.50	351.00	-18.00	1	1017
09:55:22	351.00	351.50	351.00	-18.00	1	1016
09:55:22	351.00	351.50	351.00	-18.00	1	1015
09:54:03	350.50	351.50	350.50	-18.50	2	1014
09:54:00	350.50	351.00	351.00	-18.00	1	1012
09:54:00	350.50	351.00	351.00	-18.00	2	1011
09:53:52	350.00	350.50	350.50	-18.50	3	1009
09:53:51	350.00	350.50	350.50	-18.50	2	1006
09:53:46	350.00	350.50	350.50	-18.50	1	1004
09:53:41	350.00	350.50	350.50	-18.50	5	1003
09:53:40	350.00	350.50	350.50	-18.50	1	998
09:53:13	350.00	350.50	350.50	-18.50	1	997
09:53:07	350.00	350.50	350.50	-18.50	5	996
09:53:05	350.00	350.50	350.50	-18.50	1	991
09:53:05	350.00	350.50	350.00	-19.00	1	990
09:53:03	350.00	350.50	350.50	-18.50	3	989
09:52:59	350.00	350.50	350.50	-18.50	1	986
09:52:55	350.00	350.50	350.00	-19.00	1	985
09:52:47	350.00	350.50	350.00	-19.00	1	984
09:52:41	350.50	351.00	350.50	-18.50	4	983
09:52:41	350.50	351.00	351.00	-18.00	2	979
09:52:40	350.50	351.00	351.00	-18.00	1	977
09:51:56	350.00	350.50	350.50	-18.50	8	976
09:51:56	350.00	350.50	350.50	-18.50	1	968
09:51:50	350.00	350.50	350.50	-18.50	1	967
09:50:04	350.50	351.00	350.50	-18.50	6	966
09:50:04	350.50	351.00	350.50	-18.50	1	960
09:48:55	350.50	351.00	351.00	-18.00	1	959
09:48:27	350.50	351.00	351.00	-18.00	1	958
09:47:39	350.50	351.00	350.50	-18.50	1	957
09:46:43	351.00	351.50	351.00	-18.00	1	956
09:45:57	351.50	352.00	351.50	-17.50	4	955
09:45:40	351.50	352.00	352.00	-17.00	1	951
09:45:03	351.50	352.00	351.50	-17.50	1	950
09:45:03	351.50	352.00	351.50	-17.50	2	949
09:44:57	351.50	352.00	351.50	-17.50	1	947
09:44:16	351.50	352.00	351.50	-17.50	1	946
09:43:48	351.50	352.50	351.50	-17.50	2	945
09:43:46	351.50	352.50	351.50	-17.50	1	943
09:43:45	351.50	352.00	352.00	-17.00	1	942
09:43:45	352.00	352.50	352.00	-17.00	3	941
09:43:45	352.00	352.50	352.00	-17.00	10	938
09:43:17	352.50	353.00	352.50	-16.50	4	928
09:43:03	352.00	352.50	352.50	-16.50	1	924
09:42:55	352.00	352.50	352.50	-16.50	3	923
09:42:55	352.50	353.50	352.50	-16.50	7	920
09:42:50	352.50	353.00	353.00	-16.00	5	913
09:42:29	352.50	353.00	353.00	-16.00	1	908
09:42:10	352.00	353.00	352.00	-17.00	1	907
09:42:00	352.00	353.00	352.00	-17.00	1	906
09:41:59	352.00	352.50	352.50	-16.50	2	905
09:41:55	352.00	352.50	352.00	-17.00	1	903
09:41:55	351.50	352.00	352.00	-17.00	1	902
09:41:54	351.50	352.50	352.50	-16.50	1	901
09:41:52	351.50	352.50	351.50	-17.50	5	900
09:41:52	351.50	352.50	352.50	-16.50	1	895
09:41:51	351.50	352.50	352.50	-16.50	1	894
09:41:41	351.00	352.50	351.00	-18.00	1	893
09:41:41	351.00	352.50	351.00	-18.00	1	892
09:41:40	351.00	352.50	351.00	-18.00	1	891
09:41:30	351.00	352.50	352.50	-16.50	1	890
09:41:30	351.00	352.50	351.00	-18.00	1	889
09:41:29	351.00	352.50	351.00	-18.00	10	888
09:41:29	351.00	352.50	351.00	-18.00	1	878
09:40:27	350.50	353.00	353.00	-16.00	1	877
09:40:19	350.50	352.00	352.00	-17.00	5	876
09:40:19	350.50	352.00	352.00	-17.00	1	871
09:40:17	350.50	352.00	350.50	-18.50	1	870
09:39:06	350.50	352.00	350.50	-18.50	1	869
09:38:45	350.50	351.50	351.50	-17.50	1	868
09:38:38	350.50	351.50	351.50	-17.50	1	867
09:38:36	350.50	351.50	351.50	-17.50	2	866
09:38:36	350.50	351.50	350.50	-18.50	1	864
09:38:36	351.00	351.50	351.00	-18.00	5	863
09:38:29	351.00	351.50	351.50	-17.50	1	858
09:38:21	351.00	351.50	351.50	-17.50	1	857
09:37:56	351.00	351.50	351.50	-17.50	2	856
09:37:56	351.00	351.50	351.00	-18.00	1	854
09:37:40	350.00	351.00	351.00	-18.00	3	853
09:37:37	349.50	350.00	350.00	-19.00	1	850
09:37:36	349.50	351.00	351.00	-18.00	1	849
09:37:34	349.50	350.50	350.50	-18.50	1	848
09:37:34	349.50	350.50	350.50	-18.50	1	847
09:37:33	349.50	350.00	350.00	-19.00	7	846
09:37:32	349.50	350.00	350.00	-19.00	1	839
09:37:26	349.50	350.00	350.00	-19.00	9	838
09:37:11	350.00	350.50	350.00	-19.00	3	829
09:37:11	350.00	350.50	350.00	-19.00	2	826
09:37:11	349.50	350.00	350.00	-19.00	8	824
09:36:59	349.50	350.00	350.00	-19.00	6	816
09:36:58	350.00	350.50	350.00	-19.00	2	810
09:36:58	350.50	351.00	350.50	-18.50	3	808
09:36:58	350.00	350.50	350.50	-18.50	1	805
09:36:57	350.00	350.50	350.50	-18.50	3	804
09:36:57	349.50	350.00	350.00	-19.00	5	801
09:36:57	349.50	350.00	350.00	-19.00	5	796
09:36:32	349.00	349.50	349.50	-19.50	2	791
09:36:32	349.00	349.50	349.00	-20.00	1	789
09:35:12	348.00	349.00	349.00	-20.00	2	788
09:35:12	348.00	349.00	349.00	-20.00	1	786
09:34:02	346.50	347.50	347.50	-21.50	4	785
09:33:49	346.00	346.50	346.50	-22.50	2	781
09:33:49	346.00	347.00	347.00	-22.00	1	779
09:33:49	346.50	347.00	346.50	-22.50	2	778
09:33:48	346.50	347.50	346.50	-22.50	2	776
09:33:48	346.50	347.00	347.00	-22.00	2	774
09:33:48	346.00	346.50	346.50	-22.50	1	772
09:33:48	346.00	347.00	347.00	-22.00	1	771
09:33:48	346.00	346.50	347.00	-22.00	9	770
09:33:48	346.00	346.50	346.50	-22.50	1	761
09:33:48	346.00	346.50	346.50	-22.50	2	760
09:33:48	346.00	346.50	346.50	-22.50	8	758
09:33:48	346.00	346.50	346.50	-22.50	3	750
09:33:43	346.00	346.50	346.00	-23.00	1	747
09:33:43	346.00	346.50	346.00	-23.00	1	746
09:33:43	346.00	346.50	346.00	-23.00	1	745
09:33:43	346.50	347.00	346.50	-22.50	6	744
09:33:43	346.50	347.00	346.50	-22.50	1	738
09:33:18	346.50	347.00	346.50	-22.50	1	737
09:33:18	346.50	347.00	346.50	-22.50	1	736
09:33:18	346.50	347.00	347.00	-22.00	1	735
09:33:18	346.50	347.00	346.50	-22.50	1	734
09:33:18	346.50	347.00	346.50	-22.50	1	733
09:33:18	346.50	347.00	346.50	-22.50	1	732
09:33:14	346.50	347.00	346.50	-22.50	1	731
09:33:14	347.00	347.50	347.00	-22.00	5	730
09:33:11	347.00	347.50	347.00	-22.00	1	725
09:32:05	347.00	347.50	347.00	-22.00	3	724
09:32:01	347.00	347.50	347.00	-22.00	1	721
09:31:12	347.00	347.50	347.50	-21.50	1	720
09:30:41	347.00	347.50	347.00	-22.00	1	719
09:29:36	347.00	347.50	347.00	-22.00	1	718
09:29:36	346.50	347.00	347.00	-22.00	1	717
09:29:36	346.50	347.00	347.00	-22.00	6	716
09:29:36	346.50	347.00	347.00	-22.00	10	710
09:29:36	346.50	347.00	347.00	-22.00	1	700
09:29:31	346.50	347.00	347.00	-22.00	1	699
09:29:24	346.50	347.00	347.00	-22.00	1	698
09:28:30	346.00	347.00	346.00	-23.00	1	697
09:28:30	347.00	347.50	347.00	-22.00	1	696
09:28:24	346.00	347.50	346.00	-23.00	1	695
09:28:24	346.00	347.50	346.00	-23.00	2	694
09:28:24	346.50	348.00	346.50	-22.50	2	692
09:28:24	346.50	348.00	346.50	-22.50	1	690
09:28:24	346.50	348.00	346.50	-22.50	6	689
09:28:24	346.50	348.00	346.50	-22.50	4	683
09:28:21	346.50	348.00	346.50	-22.50	1	679
09:28:20	347.00	348.00	347.00	-22.00	5	678
09:28:20	347.00	348.00	347.00	-22.00	1	673
09:28:20	347.00	348.00	347.00	-22.00	1	672
09:28:17	347.00	348.00	347.00	-22.00	1	671
09:28:04	347.00	348.00	347.00	-22.00	1	670
09:28:02	347.00	348.00	347.00	-22.00	2	669
09:28:02	347.50	348.00	347.50	-21.50	8	667
09:28:02	348.00	349.00	348.00	-21.00	1	659
09:27:59	347.50	349.00	347.50	-21.50	1	658
09:27:59	348.00	349.00	348.00	-21.00	2	657
09:27:17	347.50	349.00	349.50	-19.50	7	655
09:27:17	347.50	349.00	349.00	-20.00	8	648
09:26:51	348.00	349.00	348.00	-21.00	2	640
09:26:21	348.00	348.50	348.50	-20.50	2	638
09:26:21	348.00	348.50	348.50	-20.50	1	636
09:26:07	347.00	348.00	348.00	-21.00	6	635
09:25:54	347.50	349.00	347.50	-21.50	4	629
09:25:54	346.50	347.50	347.50	-21.50	4	625
09:25:50	347.00	347.50	347.00	-22.00	3	621
09:25:50	346.00	347.00	347.00	-22.00	2	618
09:25:47	346.00	347.00	347.00	-22.00	5	616
09:25:46	346.00	346.50	347.00	-22.00	4	611
09:25:46	346.00	346.50	346.50	-22.50	4	607
09:25:45	346.50	347.00	346.50	-22.50	6	603
09:25:43	347.00	347.50	347.00	-22.00	8	597
09:25:43	347.00	347.50	347.00	-22.00	1	589
09:25:43	347.00	347.50	347.00	-22.00	1	588
09:25:43	347.00	347.50	347.00	-22.00	3	587
09:25:30	347.00	348.00	347.00	-22.00	2	584
09:25:30	347.00	348.00	347.00	-22.00	1	582
09:25:28	347.00	348.00	348.00	-21.00	1	581
09:25:28	347.00	348.00	347.00	-22.00	1	580
09:25:26	348.00	348.50	348.00	-21.00	1	579
09:25:21	348.00	348.50	348.00	-21.00	1	578
09:25:14	348.00	348.50	348.00	-21.00	3	577
09:25:14	347.00	348.00	348.00	-21.00	2	574
09:25:09	348.00	348.50	348.00	-21.00	1	572
09:25:00	347.00	348.00	348.00	-21.00	1	571
09:25:00	347.00	348.00	347.00	-22.00	1	570
09:24:34	347.00	348.00	348.00	-21.00	2	569
09:24:16	348.00	348.50	348.00	-21.00	1	567
09:24:16	347.00	347.50	347.50	-21.50	1	566
09:24:16	347.00	347.50	347.50	-21.50	1	565
09:23:55	347.00	347.50	347.00	-22.00	1	564
09:23:55	346.50	347.00	347.00	-22.00	7	563
09:23:28	346.00	346.50	346.50	-22.50	3	556
09:23:20	346.00	346.50	346.50	-22.50	1	553
09:23:10	346.00	346.50	346.50	-22.50	1	552
09:22:28	346.00	346.50	346.50	-22.50	1	551
09:22:23	346.00	346.50	346.50	-22.50	1	550
09:22:12	346.00	346.50	346.50	-22.50	1	549
09:21:29	346.50	347.00	346.50	-22.50	5	548
09:21:25	346.00	347.00	347.00	-22.00	1	543
09:21:10	346.50	347.00	346.50	-22.50	1	542
09:21:09	346.00	346.50	346.50	-22.50	9	541
09:20:09	346.50	347.00	346.50	-22.50	1	532
09:19:53	346.50	347.00	346.50	-22.50	1	531
09:19:10	346.00	347.00	346.00	-23.00	1	530
09:17:53	345.50	347.00	345.50	-23.50	1	529
09:17:50	345.50	347.00	345.50	-23.50	1	528
09:17:49	346.00	347.00	346.00	-23.00	1	527
09:17:49	345.50	346.00	346.00	-23.00	4	526
09:17:04	345.50	346.00	346.00	-23.00	1	522
09:16:43	345.00	346.00	346.00	-23.00	1	521
09:16:21	345.00	346.00	346.00	-23.00	1	520
09:16:15	346.00	347.00	346.00	-23.00	1	519
09:16:13	345.50	347.00	345.50	-23.50	6	518
09:16:13	345.50	347.50	345.50	-23.50	1	512
09:16:11	346.00	347.50	346.00	-23.00	1	511
09:16:09	346.00	347.50	346.00	-23.00	1	510
09:16:09	346.50	347.50	346.50	-22.50	2	509
09:16:04	346.00	347.50	346.00	-23.00	1	507
09:15:51	345.50	347.00	347.00	-22.00	1	506
09:15:51	345.50	347.00	347.00	-22.00	5	505
09:15:49	345.50	346.50	346.50	-22.50	5	500
09:15:44	345.50	346.50	346.50	-22.50	3	495
09:15:43	346.00	346.50	346.00	-23.00	1	492
09:14:55	345.50	346.50	346.50	-22.50	1	491
09:14:11	345.00	346.50	346.50	-22.50	1	490
09:14:02	345.00	346.50	345.00	-24.00	2	489
09:13:47	346.00	346.50	344.50	-24.50	4	487
09:13:47	346.00	346.50	345.00	-24.00	5	483
09:13:47	346.00	346.50	346.00	-23.00	1	478
09:13:21	344.50	347.00	347.00	-22.00	1	477
09:13:13	344.50	345.00	345.00	-24.00	2	476
09:13:13	345.50	347.00	345.50	-23.50	3	474
09:13:11	344.50	347.00	344.50	-24.50	1	471
09:13:08	344.00	345.50	345.50	-23.50	4	470
09:13:02	344.50	346.50	344.50	-24.50	1	466
09:13:02	345.00	346.50	345.00	-24.00	14	465
09:13:01	345.00	346.50	345.00	-24.00	1	451
09:12:56	345.50	347.00	345.50	-23.50	1	450
09:12:56	345.00	347.00	345.00	-24.00	1	449
09:12:56	345.00	347.00	345.00	-24.00	1	448
09:12:50	345.50	347.00	345.50	-23.50	2	447
09:12:46	345.50	347.00	345.50	-23.50	1	445
09:12:44	346.00	347.00	346.00	-23.00	11	444
09:12:44	347.00	347.50	347.00	-22.00	1	433
09:12:38	346.00	347.50	347.50	-21.50	1	432
09:12:37	346.50	348.50	346.50	-22.50	3	431
09:12:37	347.00	348.50	347.00	-22.00	7	428
09:12:37	347.00	348.50	347.00	-22.00	1	421
09:12:18	347.00	348.50	348.50	-20.50	1	420
09:12:15	347.50	348.50	347.50	-21.50	2	419
09:12:15	348.00	349.00	348.00	-21.00	1	417
09:12:08	348.00	349.00	347.00	-22.00	1	416
09:12:08	348.00	349.00	347.50	-21.50	3	415
09:12:08	348.00	349.00	348.00	-21.00	1	412
09:11:53	348.00	349.00	349.00	-20.00	1	411
09:11:26	348.00	349.00	349.00	-20.00	1	410
09:11:03	349.00	350.00	349.00	-20.00	2	409
09:11:02	347.50	349.00	349.00	-20.00	1	407
09:10:59	347.50	349.00	349.00	-20.00	1	406
09:10:56	348.50	349.00	348.50	-20.50	1	405
09:10:56	349.00	350.00	349.00	-20.00	1	404
09:10:06	347.50	348.00	348.00	-21.00	1	403
09:10:06	347.50	348.00	348.00	-21.00	1	402
09:09:51	347.00	349.00	347.00	-22.00	1	401
09:09:45	348.00	349.50	348.00	-21.00	5	400
09:09:45	348.00	349.50	348.00	-21.00	1	395
09:09:44	348.50	349.50	348.50	-20.50	1	394
09:09:37	348.00	349.50	348.00	-21.00	1	393
09:09:15	348.00	349.50	349.50	-19.50	1	392
09:09:12	348.50	350.00	348.50	-20.50	5	391
09:09:11	349.00	350.00	349.00	-20.00	8	386
09:09:06	349.50	350.00	349.50	-19.50	1	378
09:09:01	349.00	350.00	350.00	-19.00	1	377
09:08:59	349.50	351.00	349.50	-19.50	5	376
09:08:47	350.00	351.50	350.00	-19.00	1	371
09:08:43	350.00	352.00	350.00	-19.00	2	370
09:08:43	349.50	350.00	350.00	-19.00	1	368
09:08:41	350.00	352.00	350.00	-19.00	17	367
09:08:41	350.50	352.00	350.50	-18.50	1	350
09:08:23	351.00	352.00	351.00	-18.00	1	349
09:08:07	351.00	351.50	351.00	-18.00	1	348
09:08:07	349.50	351.00	351.00	-18.00	9	347
09:08:00	350.50	351.00	350.50	-18.50	1	338
09:07:48	349.50	350.00	350.00	-19.00	1	337
09:07:48	349.50	350.00	350.00	-19.00	4	336
09:07:48	350.00	351.00	350.00	-19.00	1	332
09:07:40	350.50	351.00	350.50	-18.50	1	331
09:07:39	350.50	351.00	351.00	-18.00	1	330
09:07:08	350.50	351.00	350.50	-18.50	1	329
09:07:03	349.50	350.00	350.00	-19.00	2	328
09:07:03	350.00	351.00	350.00	-19.00	3	326
09:07:02	350.00	350.50	350.50	-18.50	1	323
09:06:56	350.00	351.00	350.00	-19.00	1	322
09:06:54	350.50	351.00	350.50	-18.50	1	321
09:06:47	350.50	351.00	350.50	-18.50	1	320
09:06:40	351.00	351.50	351.00	-18.00	1	319
09:06:38	350.50	351.00	351.00	-18.00	1	318
09:06:20	350.00	352.00	352.00	-17.00	1	317
09:06:20	350.00	352.00	350.00	-19.00	1	316
09:06:20	350.00	351.50	351.50	-17.50	3	315
09:06:20	350.00	351.50	350.00	-19.00	1	312
09:06:20	350.00	351.50	351.50	-17.50	2	311
09:06:17	350.00	351.50	351.50	-17.50	1	309
09:06:10	350.00	351.00	351.00	-18.00	1	308
09:06:10	349.50	350.00	350.00	-19.00	1	307
09:06:10	349.50	350.50	350.50	-18.50	2	306
09:06:10	349.50	350.50	350.50	-18.50	2	304
09:06:08	350.00	350.50	350.00	-19.00	1	302
09:06:08	350.00	350.50	350.00	-19.00	3	301
09:06:03	350.00	350.50	350.00	-19.00	1	298
09:06:03	349.50	350.00	350.00	-19.00	1	297
09:06:03	349.50	350.00	350.00	-19.00	2	296
09:05:55	348.50	350.00	350.00	-19.00	2	294
09:05:55	348.50	349.50	349.50	-19.50	1	292
09:05:46	348.50	349.50	349.50	-19.50	1	291
09:05:38	348.50	349.50	349.50	-19.50	1	290
09:05:26	348.00	350.00	350.00	-19.00	2	289
09:05:24	348.00	350.00	350.00	-19.00	1	287
09:05:23	348.50	350.00	348.50	-20.50	1	286
09:05:20	348.50	350.00	350.00	-19.00	1	285
09:05:18	348.00	350.00	350.00	-19.00	3	284
09:05:16	348.00	350.00	350.00	-19.00	1	281
09:05:07	348.00	348.50	348.50	-20.50	1	280
09:05:06	348.00	349.00	349.00	-20.00	4	279
09:05:06	348.00	349.00	349.00	-20.00	2	275
09:04:42	347.00	348.00	348.00	-21.00	2	273
09:04:39	347.50	348.00	347.50	-21.50	1	271
09:04:20	348.00	349.00	348.00	-21.00	1	270
09:04:17	348.00	349.00	348.00	-21.00	1	269
09:04:12	347.50	349.50	349.50	-19.50	1	268
09:04:06	347.50	349.00	349.00	-20.00	1	267
09:04:03	347.00	348.50	347.00	-22.00	1	266
09:04:02	347.00	347.50	347.50	-21.50	1	265
09:04:02	347.00	347.50	347.50	-21.50	2	264
09:03:59	346.50	347.50	346.50	-22.50	1	262
09:03:56	347.00	347.50	347.00	-22.00	1	261
09:03:52	346.00	347.00	347.00	-22.00	5	260
09:03:49	346.00	347.00	346.00	-23.00	2	255
09:03:44	346.50	347.00	346.50	-22.50	1	253
09:03:40	346.50	347.00	346.50	-22.50	3	252
09:03:35	346.50	347.50	346.50	-22.50	2	249
09:03:35	346.50	347.50	347.50	-21.50	1	247
09:03:35	347.00	347.50	347.00	-22.00	3	246
09:03:35	347.00	347.50	347.50	-21.50	1	243
09:03:35	347.00	347.50	347.00	-22.00	2	242
09:03:35	346.50	347.00	347.00	-22.00	5	240
09:03:26	346.00	347.50	346.00	-23.00	1	235
09:03:22	346.00	347.50	346.00	-23.00	1	234
09:03:22	346.00	347.50	346.00	-23.00	1	233
09:03:13	344.00	347.00	347.00	-22.00	1	232
09:03:12	345.00	347.50	345.00	-24.00	2	231
09:03:10	347.00	349.00	347.00	-22.00	1	229
09:03:09	347.50	349.00	347.50	-21.50	1	228
09:03:06	347.50	349.50	349.50	-19.50	1	227
09:03:06	348.00	349.00	348.00	-21.00	5	226
09:03:06	348.00	349.00	348.00	-21.00	1	221
09:03:05	349.00	350.50	349.00	-20.00	1	220
09:03:05	349.00	351.00	349.00	-20.00	1	219
09:03:05	350.00	351.00	350.00	-19.00	1	218
09:03:04	349.50	351.00	349.50	-19.50	2	217
09:02:45	348.50	350.00	350.00	-19.00	2	215
09:02:43	348.00	350.00	350.00	-19.00	2	213
09:02:43	350.00	351.00	350.00	-19.00	1	211
09:02:43	350.00	350.50	350.50	-18.50	1	210
09:02:43	349.00	350.50	349.00	-20.00	1	209
09:02:43	349.00	350.50	350.50	-18.50	1	208
09:02:43	349.00	351.00	349.00	-20.00	6	207
09:02:43	350.50	351.00	350.50	-18.50	1	201
09:02:32	349.00	351.50	349.00	-20.00	1	200
09:02:32	349.00	350.50	349.00	-20.00	1	199
09:02:32	349.00	349.50	349.50	-19.50	1	198
09:02:32	349.00	349.50	349.50	-19.50	1	197
09:02:32	349.00	350.00	350.00	-19.00	1	196
09:02:32	349.00	350.00	350.00	-19.00	1	195
09:02:32	350.00	351.50	350.00	-19.00	1	194
09:02:31	350.00	352.00	350.00	-19.00	1	193
09:02:31	350.50	353.00	350.00	-19.00	7	192
09:02:31	350.50	353.00	350.50	-18.50	1	185
09:02:31	350.50	352.00	352.00	-17.00	1	184
09:02:31	350.50	352.00	350.50	-18.50	1	183
09:02:31	350.50	352.00	352.00	-17.00	1	182
09:02:31	351.00	352.00	351.00	-18.00	1	181
09:02:31	350.50	352.50	352.50	-16.50	2	180
09:02:31	351.00	353.00	351.00	-18.00	1	178
09:02:30	351.50	353.00	351.50	-17.50	1	177
09:02:30	351.50	353.00	351.50	-17.50	1	176
09:02:29	351.50	353.00	351.50	-17.50	3	175
09:02:28	352.00	353.00	352.00	-17.00	1	172
09:02:28	352.00	353.00	352.00	-17.00	1	171
09:02:28	352.00	353.00	352.00	-17.00	1	170
09:02:27	352.00	354.00	352.00	-17.00	3	169
09:02:27	352.00	352.50	352.50	-16.50	2	166
09:02:27	352.00	352.50	352.50	-16.50	2	164
09:02:27	352.00	353.00	353.00	-16.00	1	162
09:02:27	352.00	353.00	353.00	-16.00	1	161
09:02:27	353.00	354.50	353.00	-16.00	2	160
09:02:27	352.00	355.00	352.00	-17.00	1	158
09:02:27	352.00	355.00	352.00	-17.00	2	157
09:02:27	353.00	355.00	353.00	-16.00	8	155
09:02:27	354.00	355.00	354.00	-15.00	1	147
09:02:27	353.50	355.00	353.50	-15.50	3	146
09:02:27	354.00	355.00	354.00	-15.00	2	143
09:02:08	354.00	355.50	355.50	-13.50	2	141
09:02:08	354.50	355.50	354.50	-14.50	1	139
09:02:07	354.00	355.50	354.00	-15.00	3	138
09:02:07	354.50	356.00	354.50	-14.50	1	135
09:01:55	355.00	356.00	355.00	-14.00	1	134
09:01:55	354.50	356.00	354.50	-14.50	3	133
09:01:55	355.50	356.00	355.50	-13.50	1	130
09:01:55	355.00	356.00	355.00	-14.00	2	129
09:01:55	355.00	355.50	355.50	-13.50	1	127
09:01:55	355.50	356.00	355.50	-13.50	4	126
09:01:46	355.50	356.00	356.00	-13.00	1	122
09:01:46	355.50	356.00	355.50	-13.50	1	121
09:01:46	355.50	356.00	356.00	-13.00	1	120
09:01:46	355.50	356.00	356.00	-13.00	2	119
09:01:37	354.00	355.00	355.00	-14.00	2	117
09:01:37	354.00	355.00	355.00	-14.00	2	115
09:01:31	354.00	355.00	355.00	-14.00	1	113
09:01:28	354.00	355.00	355.00	-14.00	1	112
09:01:23	353.50	355.00	355.00	-14.00	1	111
09:01:20	353.50	354.00	354.00	-15.00	1	110
09:01:20	353.50	354.00	354.00	-15.00	1	109
09:01:20	353.50	354.00	354.00	-15.00	1	108
09:01:20	353.50	354.00	354.00	-15.00	1	107
09:01:20	354.00	355.00	354.00	-15.00	2	106
09:01:08	353.50	354.50	354.50	-14.50	1	104
09:01:08	354.00	354.50	354.00	-15.00	1	103
09:01:07	353.50	354.00	354.00	-15.00	1	102
09:01:07	354.00	355.00	354.00	-15.00	4	101
09:00:35	354.00	355.50	355.50	-13.50	1	97
09:00:35	354.00	355.50	355.50	-13.50	1	96
09:00:27	354.00	355.00	355.00	-14.00	5	95
09:00:26	354.00	355.00	354.00	-15.00	1	90
09:00:26	354.00	356.00	354.00	-15.00	4	89
09:00:21	354.00	356.50	356.50	-12.50	1	85
09:00:17	356.50	357.00	356.50	-12.50	1	84
09:00:13	355.50	357.00	355.50	-13.50	3	83
09:00:13	355.50	357.00	355.50	-13.50	1	80
09:00:12	355.50	356.50	356.50	-12.50	2	79
09:00:12	355.50	356.50	356.50	-12.50	1	77
09:00:04	355.50	356.50	356.50	-12.50	1	76
09:00:04	355.50	356.50	356.50	-12.50	3	75
09:00:01	355.00	356.50	356.50	-12.50	1	72
09:00:01	354.50	357.00	357.00	-12.00	3	71
09:00:01	354.50	357.00	354.50	-14.50	2	68
09:00:01	--	--	354.50	-14.50	66	66

　

其他人也逛...

MyCard 3290點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

大潤發5000元即享券(餘額型)

MyCard 10000點虛擬點數卡

PChome 購物儲值6, 000元

MyCard 2000點虛擬點數卡

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 1000點虛擬點數卡

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

華新：第2季不銹鋼、線纜及資源...

房仲：大同區茶廠賣4億北市古...

我的自選股

即時重大訊息

‧閎康擬建置日本第3實驗室汎銓...
‧【台股盤前】美股那指漲235點 ...
‧信錦首季毛利率飆歷史新高模具...

加密貨幣

比特幣BTC	61679.81	3,425.80	5.88%
以太幣ETH	3054.04	84.26	2.84%
瑞波幣XRP	0.524118	0.01	1.38%
比特幣現金BCH	448.09	24.05	5.67%
萊特幣LTC	81.63	1.53	1.92%
卡達幣ADA	0.464759	0.01	3.31%
波場幣TRX	0.123149	0.00	2.34%
恆星幣XLM	0.110690	0.00	-0.31%

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。