最新[公告] 英利-KY:公告本公司115年度第二季合併財務報告業經董事會決議通過熱門麥科醫藥上市後首份中報：現金流首次轉正多條管線取得重大突破

更新報價

裕　融 (9941) 其他上市裕隆集團

86.60 ▼-0.50 -0.57% 2.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,707	86.60	13	86.70	17	87.10	87.50	85.50	87.10

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	86.60	86.70	86.60	-0.50	2	2707
13:30:00	86.10	86.20	86.60	-0.50	229	2705
13:24:54	86.30	86.80	86.30	-0.80	2	2476
13:24:54	86.70	86.80	86.70	-0.40	2	2474
13:24:54	86.70	86.80	86.70	-0.40	1	2472
13:24:54	86.30	86.70	86.70	-0.40	7	2471
13:24:40	86.20	86.70	86.70	-0.40	1	2464
13:24:40	86.20	86.70	86.70	-0.40	5	2463
13:24:31	86.20	86.70	86.20	-0.90	1	2458
13:24:31	86.30	86.70	86.30	-0.80	3	2457
13:24:25	86.30	86.70	86.30	-0.80	1	2454
13:24:01	86.30	86.70	86.30	-0.80	1	2453
13:23:50	86.30	86.50	86.70	-0.40	2	2452
13:23:50	86.30	86.50	86.60	-0.50	1	2450
13:23:50	86.30	86.50	86.50	-0.60	1	2449
13:23:17	86.30	86.60	86.30	-0.80	1	2448
13:23:03	86.30	86.60	86.30	-0.80	2	2447
13:22:58	86.30	86.50	86.70	-0.40	2	2445
13:22:58	86.30	86.50	86.60	-0.50	1	2443
13:22:58	86.30	86.50	86.50	-0.60	1	2442
13:22:46	86.30	86.50	86.30	-0.80	1	2441
13:22:20	86.30	86.70	86.30	-0.80	2	2440
13:22:09	86.20	86.50	86.50	-0.60	5	2438
13:21:53	86.30	86.60	86.30	-0.80	1	2433
13:21:53	86.30	86.60	86.30	-0.80	30	2432
13:21:34	86.20	86.50	86.70	-0.40	7	2402
13:21:34	86.20	86.50	86.60	-0.50	8	2395
13:21:34	86.20	86.50	86.50	-0.60	1	2387
13:21:19	86.20	86.60	86.20	-0.90	1	2386
13:21:19	86.50	86.60	86.50	-0.60	1	2385
13:21:19	86.50	86.60	86.50	-0.60	1	2384
13:21:19	86.50	86.60	86.50	-0.60	1	2383
13:21:19	86.50	86.60	86.50	-0.60	8	2382
13:21:19	86.50	86.60	86.50	-0.60	1	2374
13:21:19	86.20	86.50	86.50	-0.60	11	2373
13:21:16	86.20	86.50	86.50	-0.60	4	2362
13:20:56	86.20	86.30	86.20	-0.90	1	2358
13:20:51	86.20	86.30	86.30	-0.80	1	2357
13:20:50	86.30	86.50	86.30	-0.80	5	2356
13:20:38	86.40	86.50	86.40	-0.70	1	2351
13:20:38	86.40	86.50	86.40	-0.70	1	2350
13:20:25	86.30	86.50	86.50	-0.60	5	2349
13:20:07	86.30	86.50	86.50	-0.60	1	2344
13:19:48	86.30	86.40	86.40	-0.70	1	2343
13:19:35	86.30	86.50	86.50	-0.60	4	2342
13:19:28	86.30	86.50	86.50	-0.60	1	2338
13:18:51	86.30	86.50	86.30	-0.80	1	2337
13:18:44	86.30	86.50	86.50	-0.60	5	2336
13:18:19	86.30	86.50	86.50	-0.60	1	2331
13:17:54	86.30	86.50	86.50	-0.60	4	2330
13:17:52	86.30	86.50	86.50	-0.60	1	2326
13:17:10	86.30	86.60	86.60	-0.50	1	2325
13:17:01	86.20	86.50	86.50	-0.60	5	2324
13:16:10	86.20	86.40	86.50	-0.60	3	2319
13:16:10	86.20	86.40	86.40	-0.70	2	2316
13:16:01	86.20	86.30	86.30	-0.80	1	2314
13:15:21	86.20	86.40	86.20	-0.90	1	2313
13:15:20	86.20	86.40	86.40	-0.70	5	2312
13:14:52	86.20	86.40	86.40	-0.70	1	2307
13:14:29	86.20	86.40	86.40	-0.70	5	2306
13:14:17	86.20	86.50	86.20	-0.90	3	2301
13:13:49	86.20	86.50	86.20	-0.90	3	2298
13:13:43	86.20	86.60	86.60	-0.50	1	2295
13:13:38	86.20	86.40	86.40	-0.70	5	2294
13:13:26	86.20	86.40	86.20	-0.90	1	2289
13:12:53	86.20	86.30	86.20	-0.90	1	2288
13:12:47	86.20	86.30	86.30	-0.80	4	2287
13:12:34	86.20	86.30	86.30	-0.80	1	2283
13:12:06	86.40	86.50	86.40	-0.70	8	2282
13:12:03	86.40	86.50	86.40	-0.70	2	2274
13:12:03	86.40	86.50	86.40	-0.70	2	2272
13:12:03	86.40	86.50	86.40	-0.70	3	2270
13:12:02	86.40	86.50	86.40	-0.70	2	2267
13:11:56	86.40	86.50	86.50	-0.60	4	2265
13:11:25	86.40	86.60	86.60	-0.50	1	2261
13:11:05	86.40	86.50	86.50	-0.60	5	2260
13:10:42	86.40	86.50	86.40	-0.70	2	2255
13:10:38	86.50	86.60	86.50	-0.60	1	2253
13:10:38	86.50	86.60	86.50	-0.60	1	2252
13:10:16	86.40	86.60	86.60	-0.50	1	2251
13:10:14	86.40	86.60	86.60	-0.50	4	2250
13:09:45	86.40	86.60	86.60	-0.50	1	2246
13:09:23	86.40	86.50	86.60	-0.50	4	2245
13:09:23	86.40	86.50	86.50	-0.60	1	2241
13:09:22	86.40	86.50	86.40	-0.70	2	2240
13:09:07	86.40	86.60	86.60	-0.50	1	2238
13:09:03	86.50	86.60	86.50	-0.60	1	2237
13:08:32	86.40	86.70	86.70	-0.40	4	2236
13:07:58	86.40	86.70	86.70	-0.40	1	2232
13:07:41	86.40	86.70	86.70	-0.40	5	2231
13:07:15	86.50	86.70	86.50	-0.60	1	2226
13:07:15	86.50	86.70	86.50	-0.60	22	2225
13:06:51	86.50	86.70	86.70	-0.40	4	2203
13:06:49	86.50	86.70	86.70	-0.40	1	2199
13:06:45	86.50	86.60	86.60	-0.50	1	2198
13:05:59	86.50	86.80	86.80	-0.30	4	2197
13:05:40	86.50	86.80	86.80	-0.30	1	2193
13:05:09	86.50	86.70	86.70	-0.40	4	2192
13:04:31	86.50	86.80	86.80	-0.30	1	2188
13:04:25	86.60	86.80	86.60	-0.50	12	2187
13:04:17	86.60	86.90	86.90	-0.20	5	2175
13:03:26	86.60	86.80	86.80	-0.30	5	2170
13:03:22	86.60	86.80	86.80	-0.30	1	2165
13:03:14	86.60	86.80	86.60	-0.50	2	2164
13:02:35	86.50	86.90	86.90	-0.20	4	2162
13:02:13	86.50	86.90	86.90	-0.20	1	2158
13:02:04	86.60	86.90	86.60	-0.50	6	2157
13:01:45	86.50	86.80	86.90	-0.20	3	2151
13:01:45	86.50	86.80	86.80	-0.30	2	2148
13:01:28	86.50	86.80	86.80	-0.30	3	2146
13:01:04	86.50	86.80	86.80	-0.30	1	2143
13:00:52	86.50	86.70	86.80	-0.30	1	2142
13:00:52	86.50	86.70	86.70	-0.40	3	2141
13:00:02	86.50	86.70	86.80	-0.30	4	2138
13:00:02	86.50	86.70	86.70	-0.40	1	2134
12:59:55	86.50	86.70	86.70	-0.40	1	2133
12:59:11	86.60	86.80	86.60	-0.50	1	2132
12:59:11	86.60	86.80	86.60	-0.50	1	2131
12:59:11	86.50	86.70	86.80	-0.30	4	2130
12:59:11	86.50	86.70	86.70	-0.40	1	2126
12:58:46	86.50	86.70	86.70	-0.40	1	2125
12:58:20	86.50	86.70	86.80	-0.30	3	2124
12:58:20	86.50	86.70	86.70	-0.40	2	2121
12:58:15	86.50	86.70	86.70	-0.40	1	2119
12:57:37	86.40	86.70	86.70	-0.40	1	2118
12:57:28	86.40	86.60	86.70	-0.40	3	2117
12:57:28	86.40	86.60	86.60	-0.50	1	2114
12:56:37	86.40	86.70	86.80	-0.30	3	2113
12:56:37	86.40	86.70	86.70	-0.40	1	2110
12:56:28	86.40	86.70	86.70	-0.40	1	2109
12:55:48	86.40	86.70	86.70	-0.40	4	2108
12:55:19	86.40	86.70	86.70	-0.40	1	2104
12:54:55	86.40	86.70	86.70	-0.40	5	2103
12:54:10	86.40	86.70	86.70	-0.40	1	2098
12:54:04	86.40	86.70	86.70	-0.40	4	2097
12:53:13	86.40	86.70	86.70	-0.40	4	2093
12:53:01	86.40	86.70	86.70	-0.40	1	2089
12:52:23	86.40	86.60	86.70	-0.40	3	2088
12:52:23	86.40	86.60	86.60	-0.50	1	2085
12:51:52	86.40	86.60	86.60	-0.50	1	2084
12:51:34	86.40	86.60	86.60	-0.50	5	2083
12:51:18	86.40	86.60	86.60	-0.50	2	2078
12:50:43	86.40	86.60	86.60	-0.50	1	2076
12:50:40	86.40	86.60	86.60	-0.50	5	2075
12:50:19	86.40	86.60	86.60	-0.50	1	2070
12:49:49	86.40	86.70	86.70	-0.40	5	2069
12:49:34	86.40	86.70	86.70	-0.40	1	2064
12:48:58	86.40	86.70	86.70	-0.40	4	2063
12:48:37	86.50	86.60	86.50	-0.60	1	2059
12:48:37	86.50	86.70	86.50	-0.60	3	2058
12:48:37	86.50	86.70	86.50	-0.60	1	2055
12:48:37	86.50	86.70	86.50	-0.60	2	2054
12:48:37	86.50	86.70	86.50	-0.60	4	2052
12:48:25	86.50	86.80	86.80	-0.30	1	2048
12:48:08	86.50	86.80	86.80	-0.30	5	2047
12:47:17	86.50	86.70	86.80	-0.30	4	2042
12:47:17	86.50	86.70	86.70	-0.40	1	2038
12:47:16	86.50	86.70	86.70	-0.40	1	2037
12:46:26	86.50	86.70	86.80	-0.30	1	2036
12:46:26	86.50	86.70	86.70	-0.40	3	2035
12:46:22	86.50	86.60	86.60	-0.50	1	2032
12:46:07	86.50	86.70	86.70	-0.40	1	2031
12:45:35	86.50	86.70	86.50	-0.60	1	2030
12:45:35	86.50	86.70	86.50	-0.60	1	2029
12:45:35	86.40	86.70	86.70	-0.40	5	2028
12:44:58	86.40	86.70	86.70	-0.40	1	2023
12:44:50	86.40	86.50	86.50	-0.60	1	2022
12:44:44	86.40	86.60	86.70	-0.40	1	2021
12:44:44	86.40	86.60	86.60	-0.50	3	2020
12:43:53	86.40	86.60	86.70	-0.40	1	2017
12:43:53	86.40	86.60	86.60	-0.50	3	2016
12:43:49	86.40	86.60	86.60	-0.50	1	2013
12:43:02	86.40	86.60	86.60	-0.50	4	2012
12:42:47	86.40	86.60	86.40	-0.70	1	2008
12:42:40	86.40	86.60	86.60	-0.50	1	2007
12:42:11	86.40	86.60	86.60	-0.50	5	2006
12:42:01	86.40	86.60	86.60	-0.50	1	2001
12:41:31	86.40	86.60	86.60	-0.50	1	2000
12:41:20	86.40	86.60	86.60	-0.50	4	1999
12:41:16	86.40	86.60	86.60	-0.50	2	1995
12:40:29	86.40	86.60	86.60	-0.50	4	1993
12:40:22	86.40	86.60	86.60	-0.50	1	1989
12:39:38	86.40	86.70	86.70	-0.40	4	1988
12:39:13	86.40	86.70	86.70	-0.40	1	1984
12:39:01	86.50	86.70	86.50	-0.60	1	1983
12:39:00	86.50	86.70	86.50	-0.60	1	1982
12:39:00	86.50	86.80	86.50	-0.60	2	1981
12:38:48	86.50	86.80	86.80	-0.30	4	1979
12:38:04	86.50	86.80	86.80	-0.30	1	1975
12:37:56	86.50	86.70	86.80	-0.30	4	1974
12:37:56	86.50	86.70	86.70	-0.40	1	1970
12:37:21	86.50	86.80	86.50	-0.60	1	1969
12:37:18	86.50	86.80	86.50	-0.60	2	1968
12:37:04	86.50	86.70	86.70	-0.40	5	1966
12:36:55	86.50	86.70	86.70	-0.40	1	1961
12:36:54	86.50	86.70	86.50	-0.60	3	1960
12:36:14	86.50	86.80	86.80	-0.30	5	1957
12:36:04	86.50	86.80	86.80	-0.30	1	1952
12:35:46	86.50	86.80	86.80	-0.30	1	1951
12:35:22	86.50	86.80	86.80	-0.30	5	1950
12:34:37	86.50	86.80	86.80	-0.30	1	1945
12:34:32	86.40	86.70	86.80	-0.30	2	1944
12:34:32	86.40	86.70	86.70	-0.40	3	1942
12:33:40	86.40	86.70	86.70	-0.40	4	1939
12:33:28	86.40	86.70	86.70	-0.40	1	1935
12:32:49	86.40	86.70	86.80	-0.30	2	1934
12:32:49	86.40	86.70	86.70	-0.40	3	1932
12:32:26	86.40	86.70	86.70	-0.40	1	1929
12:32:20	86.40	86.70	86.70	-0.40	1	1928
12:31:59	86.40	86.60	86.70	-0.40	1	1927
12:31:59	86.40	86.60	86.60	-0.50	4	1926
12:31:12	86.40	86.70	86.70	-0.40	1	1922
12:31:08	86.40	86.70	86.70	-0.40	5	1921
12:30:52	86.40	86.70	86.40	-0.70	1	1916
12:30:50	86.50	86.70	86.50	-0.60	1	1915
12:30:50	86.50	86.70	86.50	-0.60	1	1914
12:30:18	86.30	86.70	86.70	-0.40	4	1913
12:30:04	86.30	86.70	86.70	-0.40	1	1909
12:29:36	86.50	86.80	86.50	-0.60	3	1908
12:29:25	86.50	86.70	86.70	-0.40	4	1905
12:28:56	86.40	86.70	86.70	-0.40	1	1901
12:28:35	86.40	86.70	86.70	-0.40	5	1900
12:27:55	86.40	86.70	86.70	-0.40	1	1895
12:27:48	86.30	86.70	86.70	-0.40	1	1894
12:27:43	86.30	86.70	86.70	-0.40	5	1893
12:26:52	86.30	86.70	86.70	-0.40	5	1888
12:26:40	86.30	86.70	86.70	-0.40	1	1883
12:26:02	86.30	86.70	86.70	-0.40	4	1882
12:26:01	86.40	86.70	86.40	-0.70	1	1878
12:25:32	86.30	86.70	86.70	-0.40	1	1877
12:25:31	86.30	86.70	86.30	-0.80	3	1876
12:25:28	86.40	86.70	86.40	-0.70	1	1873
12:25:12	86.30	86.70	86.70	-0.40	4	1872
12:25:05	86.40	86.70	86.40	-0.70	3	1868
12:25:03	86.40	86.70	86.40	-0.70	3	1865
12:25:03	86.40	86.70	86.40	-0.70	2	1862
12:24:24	86.40	86.80	86.80	-0.30	1	1860
12:24:19	86.40	86.80	86.80	-0.30	5	1859
12:24:14	86.40	86.80	86.80	-0.30	1	1854
12:23:28	86.40	86.70	86.80	-0.30	3	1853
12:23:28	86.40	86.70	86.70	-0.40	1	1850
12:23:16	86.40	86.70	86.70	-0.40	1	1849
12:22:38	86.40	86.70	86.80	-0.30	1	1848
12:22:38	86.40	86.70	86.70	-0.40	4	1847
12:22:08	86.30	86.70	86.70	-0.40	1	1843
12:21:47	86.30	86.70	86.70	-0.40	5	1842
12:21:40	86.40	86.70	86.40	-0.70	1	1837
12:21:38	86.40	86.70	86.40	-0.70	2	1836
12:21:00	86.30	86.70	86.70	-0.40	1	1834
12:20:56	86.30	86.60	86.70	-0.40	3	1833
12:20:56	86.30	86.60	86.60	-0.50	1	1830
12:20:04	86.30	86.60	86.70	-0.40	3	1829
12:20:04	86.30	86.60	86.60	-0.50	1	1826
12:20:00	86.50	86.60	86.50	-0.60	3	1825
12:20:00	86.50	86.60	86.50	-0.60	1	1822
12:20:00	86.50	86.60	86.50	-0.60	1	1821
12:19:52	86.30	86.50	86.50	-0.60	1	1820
12:19:51	86.30	86.50	86.50	-0.60	1	1819
12:19:14	86.30	86.60	86.70	-0.40	1	1818
12:19:14	86.30	86.60	86.60	-0.50	3	1817
12:18:44	86.30	86.60	86.60	-0.50	1	1814
12:18:23	86.30	86.60	86.60	-0.50	4	1813
12:17:36	86.30	86.60	86.60	-0.50	1	1809
12:17:31	86.30	86.60	86.60	-0.50	5	1808
12:16:41	86.30	86.60	86.70	-0.40	1	1803
12:16:41	86.30	86.60	86.60	-0.50	3	1802
12:16:28	86.30	86.60	86.60	-0.50	1	1799
12:15:51	86.20	86.60	86.60	-0.50	5	1798
12:15:20	86.20	86.60	86.60	-0.50	1	1793
12:14:59	86.20	86.50	86.60	-0.50	2	1792
12:14:59	86.20	86.50	86.50	-0.60	2	1790
12:14:33	86.30	86.60	86.30	-0.80	1	1788
12:14:12	86.30	86.60	86.60	-0.50	1	1787
12:14:08	86.20	86.50	86.60	-0.50	4	1786
12:14:08	86.20	86.50	86.50	-0.60	1	1782
12:14:07	86.30	86.60	86.30	-0.80	3	1781
12:13:18	86.40	86.70	86.40	-0.70	1	1778
12:13:16	86.40	86.70	86.40	-0.70	1	1777
12:13:16	86.30	86.60	86.70	-0.40	2	1776
12:13:16	86.30	86.60	86.60	-0.50	2	1774
12:13:04	86.30	86.60	86.60	-0.50	1	1772
12:12:26	86.40	86.70	86.40	-0.70	1	1771
12:12:25	86.30	86.50	86.70	-0.40	2	1770
12:12:25	86.30	86.50	86.60	-0.50	2	1768
12:12:25	86.30	86.50	86.50	-0.60	1	1766
12:11:56	86.30	86.60	86.60	-0.50	1	1765
12:11:46	86.30	86.60	86.60	-0.50	1	1764
12:11:34	86.30	86.60	86.60	-0.50	5	1763
12:10:48	86.30	86.70	86.70	-0.40	1	1758
12:10:45	86.50	86.70	86.50	-0.60	2	1757
12:10:44	86.50	86.70	86.50	-0.60	2	1755
12:10:44	86.50	86.70	86.50	-0.60	1	1753
12:10:44	86.50	86.70	86.50	-0.60	1	1752
12:10:44	86.50	86.70	86.50	-0.60	1	1751
12:10:44	86.50	86.70	86.70	-0.40	4	1750
12:09:53	86.30	86.60	86.70	-0.40	4	1746
12:09:53	86.30	86.60	86.60	-0.50	1	1742
12:09:40	86.30	86.70	86.70	-0.40	1	1741
12:09:39	86.30	86.70	86.70	-0.40	3	1740
12:09:01	86.30	86.60	86.70	-0.40	1	1737
12:09:01	86.30	86.60	86.60	-0.50	3	1736
12:08:32	86.30	86.60	86.60	-0.50	1	1733
12:08:10	86.30	86.50	86.60	-0.50	3	1732
12:08:10	86.30	86.50	86.50	-0.60	1	1729
12:07:24	86.30	86.50	86.50	-0.60	1	1728
12:07:22	86.40	86.50	86.40	-0.70	1	1727
12:07:22	86.40	86.50	86.40	-0.70	2	1726
12:07:22	86.40	86.50	86.40	-0.70	1	1724
12:07:22	86.40	86.50	86.40	-0.70	1	1723
12:07:22	86.40	86.50	86.40	-0.70	2	1722
12:07:21	86.30	86.40	86.50	-0.60	1	1720
12:07:21	86.30	86.40	86.40	-0.70	4	1719
12:06:40	86.30	86.40	86.40	-0.70	1	1715
12:06:28	86.30	86.50	86.50	-0.60	5	1714
12:06:16	86.30	86.50	86.50	-0.60	1	1709
12:05:38	86.20	86.40	86.50	-0.60	2	1708
12:05:38	86.20	86.40	86.40	-0.70	2	1706
12:05:19	86.20	86.30	86.30	-0.80	1	1704
12:05:08	86.20	86.40	86.40	-0.70	1	1703
12:04:53	86.10	86.40	86.40	-0.70	1	1702
12:04:47	86.10	86.40	86.40	-0.70	4	1701
12:04:00	86.00	86.40	86.40	-0.70	1	1697
12:03:56	86.00	86.30	86.40	-0.70	1	1696
12:03:56	86.00	86.30	86.30	-0.80	4	1695
12:03:39	86.00	86.30	86.00	-1.10	1	1691
12:03:05	85.90	86.20	86.30	-0.80	1	1690
12:03:05	85.90	86.20	86.20	-0.90	4	1689
12:02:52	85.90	86.10	86.10	-1.00	1	1685
12:02:15	85.90	86.10	86.10	-1.00	5	1684
12:01:44	85.90	86.10	86.10	-1.00	1	1679
12:01:23	85.80	86.00	86.00	-1.10	5	1678
12:01:05	85.80	85.90	85.90	-1.20	5	1673
12:00:36	85.80	85.90	85.90	-1.20	1	1668
12:00:31	85.80	85.90	85.90	-1.20	5	1667
12:00:06	85.80	85.90	85.80	-1.30	1	1662
11:59:40	85.80	85.90	85.90	-1.20	5	1661
11:59:28	85.80	85.90	85.90	-1.20	1	1656
11:58:47	85.80	85.90	85.80	-1.30	3	1655
11:58:47	85.80	85.90	85.80	-1.30	3	1652
11:58:21	85.80	85.90	85.80	-1.30	1	1649
11:58:20	85.80	85.90	85.90	-1.20	1	1648
11:57:12	85.80	85.90	85.90	-1.20	1	1647
11:56:04	85.80	85.90	85.90	-1.20	1	1646
11:55:18	85.70	85.90	85.90	-1.20	1	1645
11:55:05	85.70	85.90	85.90	-1.20	1	1644
11:54:56	85.70	85.90	85.90	-1.20	1	1643
11:54:47	85.70	85.80	85.80	-1.30	1	1642
11:53:48	85.70	85.90	85.90	-1.20	1	1641
11:52:40	85.70	85.90	85.90	-1.20	1	1640
11:52:14	85.80	85.90	85.80	-1.30	1	1639
11:51:50	85.80	85.90	85.80	-1.30	2	1638
11:51:32	85.80	86.00	86.00	-1.10	1	1636
11:50:24	85.80	86.00	86.00	-1.10	1	1635
11:49:16	85.80	86.00	86.00	-1.10	1	1634
11:48:51	85.90	86.00	85.90	-1.20	1	1633
11:48:08	85.80	86.00	86.00	-1.10	1	1632
11:47:55	85.80	86.00	85.80	-1.30	6	1631
11:47:00	85.80	86.00	86.00	-1.10	1	1625
11:46:39	85.90	86.00	85.90	-1.20	20	1624
11:46:20	85.80	85.90	85.90	-1.20	3	1604
11:46:05	85.80	85.90	85.90	-1.20	1	1601
11:45:52	85.80	85.90	85.90	-1.20	1	1600
11:44:44	85.80	86.00	86.00	-1.10	1	1599
11:44:00	85.90	86.00	85.90	-1.20	6	1598
11:43:45	85.90	86.00	85.90	-1.20	1	1592
11:43:36	85.90	86.00	86.00	-1.10	1	1591
11:42:28	85.90	86.00	86.00	-1.10	1	1590
11:41:20	85.90	86.00	86.00	-1.10	1	1589
11:40:12	85.90	86.00	86.00	-1.10	1	1588
11:39:20	86.00	86.10	86.00	-1.10	1	1587
11:39:20	86.00	86.10	86.00	-1.10	3	1586
11:39:20	86.00	86.10	86.00	-1.10	1	1583
11:39:19	85.90	86.00	86.00	-1.10	1	1582
11:39:04	85.90	86.10	86.10	-1.00	1	1581
11:37:56	85.90	86.10	86.10	-1.00	1	1580
11:37:47	85.90	86.10	85.90	-1.20	6	1579
11:37:45	85.90	86.00	86.00	-1.10	9	1573
11:36:48	85.90	86.00	86.00	-1.10	1	1564
11:35:56	85.90	86.00	86.00	-1.10	5	1563
11:35:40	85.90	86.00	86.00	-1.10	1	1558
11:34:32	85.90	86.00	86.00	-1.10	1	1557
11:33:55	85.90	86.00	86.00	-1.10	1	1556
11:33:24	85.80	86.00	86.00	-1.10	1	1555
11:33:20	85.80	85.90	85.90	-1.20	2	1554
11:33:00	85.80	85.90	85.90	-1.20	1	1552
11:32:16	85.80	85.90	85.90	-1.20	1	1551
11:31:08	85.80	85.90	85.90	-1.20	1	1550
11:30:00	85.70	85.80	85.80	-1.30	1	1549
11:29:18	85.70	85.80	85.80	-1.30	10	1548
11:28:52	85.70	85.80	85.80	-1.30	1	1538
11:28:45	85.60	85.70	85.70	-1.40	1	1537
11:28:37	85.60	85.70	85.70	-1.40	4	1536
11:28:18	85.60	85.70	85.70	-1.40	5	1532
11:27:44	85.60	85.70	85.70	-1.40	1	1527
11:26:36	85.60	85.70	85.70	-1.40	1	1526
11:26:21	85.60	85.70	85.60	-1.50	1	1525
11:25:35	85.60	85.70	85.70	-1.40	1	1524
11:25:00	85.60	85.70	85.60	-1.50	1	1523
11:24:00	85.60	85.70	85.60	-1.50	2	1522
11:24:00	85.60	85.70	85.60	-1.50	7	1520
11:23:55	85.60	85.70	85.60	-1.50	4	1513
11:23:55	85.60	85.70	85.60	-1.50	1	1509
11:23:10	85.60	85.70	85.60	-1.50	1	1508
11:22:55	85.60	85.70	85.60	-1.50	2	1507
11:22:55	85.60	85.70	85.60	-1.50	1	1505
11:22:19	85.60	85.70	85.60	-1.50	7	1504
11:21:36	85.70	85.80	85.70	-1.40	5	1497
11:21:32	85.70	85.80	85.70	-1.40	1	1492
11:21:32	85.70	85.80	85.70	-1.40	1	1491
11:21:32	85.70	85.80	85.70	-1.40	1	1490
11:20:05	85.70	85.80	85.70	-1.40	1	1489
11:19:24	85.70	85.80	85.70	-1.40	2	1488
11:16:58	85.60	85.70	85.70	-1.40	5	1486
11:16:56	85.60	85.70	85.70	-1.40	1	1481
11:16:53	85.60	85.70	85.70	-1.40	2	1480
11:16:44	85.60	85.70	85.70	-1.40	1	1478
11:16:22	85.60	85.70	85.70	-1.40	1	1477
11:15:53	85.60	85.70	85.70	-1.40	1	1476
11:15:00	85.50	85.60	85.60	-1.50	4	1475
11:14:47	85.50	85.60	85.60	-1.50	1	1471
11:14:10	85.50	85.60	85.60	-1.50	1	1470
11:14:06	85.50	85.60	85.60	-1.50	1	1469
11:13:52	85.50	85.60	85.60	-1.50	2	1468
11:13:30	85.50	85.60	85.60	-1.50	1	1466
11:13:30	85.50	85.60	85.60	-1.50	1	1465
11:13:26	85.50	85.60	85.60	-1.50	2	1464
11:12:57	85.50	85.60	85.60	-1.50	1	1462
11:12:51	85.50	85.60	85.50	-1.60	1	1461
11:12:41	85.50	85.60	85.60	-1.50	2	1460
11:12:12	85.50	85.60	85.50	-1.60	1	1458
11:12:01	85.50	85.60	85.50	-1.60	10	1457
11:11:46	85.50	85.60	85.50	-1.60	10	1447
11:11:34	85.50	85.70	85.50	-1.60	9	1437
11:11:22	85.50	85.60	85.60	-1.50	1	1428
11:11:19	85.60	85.70	85.60	-1.50	33	1427
11:11:19	85.60	85.70	85.60	-1.50	10	1394
11:11:01	85.60	85.70	85.60	-1.50	10	1384
11:10:36	85.60	85.70	85.70	-1.40	1	1374
11:10:36	85.60	85.70	85.70	-1.40	1	1373
11:10:36	85.60	85.70	85.70	-1.40	1	1372
11:10:36	85.60	85.70	85.70	-1.40	1	1371
11:10:14	85.70	85.80	85.60	-1.50	2	1370
11:10:14	85.70	85.80	85.70	-1.40	3	1368
11:10:08	85.70	85.80	85.70	-1.40	1	1365
11:09:59	85.70	85.80	85.70	-1.40	6	1364
11:09:58	85.70	85.80	85.70	-1.40	1	1358
11:09:47	85.70	85.80	85.70	-1.40	6	1357
11:09:25	85.70	85.80	85.70	-1.40	1	1351
11:09:19	85.70	85.80	85.80	-1.30	2	1350
11:09:03	85.70	85.80	85.80	-1.30	1	1348
11:08:55	85.70	85.80	85.80	-1.30	1	1347
11:08:46	85.70	85.80	85.70	-1.40	1	1346
11:08:15	85.70	85.80	85.70	-1.40	1	1345
11:08:11	85.70	85.80	85.70	-1.40	1	1344
11:07:51	85.70	85.80	85.70	-1.40	1	1343
11:07:50	85.70	85.80	85.70	-1.40	9	1342
11:07:49	85.70	85.80	85.80	-1.30	1	1333
11:07:49	85.80	85.90	85.80	-1.30	46	1332
11:07:49	85.80	85.90	85.80	-1.30	2	1286
11:07:49	85.80	85.90	85.80	-1.30	9	1284
11:07:49	85.80	85.90	85.80	-1.30	4	1275
11:07:49	85.80	85.90	85.80	-1.30	10	1271
11:07:43	85.80	85.90	85.80	-1.30	6	1261
11:07:40	85.90	86.00	85.90	-1.20	25	1255
11:07:40	85.90	86.00	85.90	-1.20	10	1230
11:07:27	85.90	86.00	85.90	-1.20	20	1220
11:06:32	85.90	86.00	85.90	-1.20	1	1200
11:06:32	85.90	86.00	85.90	-1.20	2	1199
11:06:32	85.90	86.00	85.90	-1.20	5	1197
11:06:17	85.90	86.00	86.00	-1.10	1	1192
11:05:33	85.90	86.00	86.00	-1.10	1	1191
11:04:57	85.90	86.00	86.00	-1.10	1	1190
11:04:30	85.90	86.00	86.00	-1.10	1	1189
11:04:29	85.90	86.00	86.00	-1.10	2	1188
11:04:28	86.00	86.10	86.00	-1.10	1	1186
11:04:28	86.00	86.10	86.00	-1.10	1	1185
11:04:28	86.00	86.10	86.00	-1.10	1	1184
11:04:26	85.90	86.00	86.00	-1.10	1	1183
11:04:26	85.90	86.00	86.00	-1.10	10	1182
11:04:24	85.90	86.00	86.00	-1.10	1	1172
11:04:24	85.90	86.00	86.00	-1.10	10	1171
11:04:18	85.90	86.00	86.00	-1.10	1	1161
11:04:18	85.90	86.00	86.00	-1.10	2	1160
11:04:17	85.90	86.00	86.00	-1.10	10	1158
11:04:12	85.90	86.00	86.00	-1.10	10	1148
11:04:05	85.90	86.00	86.00	-1.10	10	1138
11:03:59	85.90	86.00	86.00	-1.10	1	1128
11:03:59	85.90	86.00	86.00	-1.10	10	1127
11:03:58	85.90	86.00	85.90	-1.20	1	1117
11:02:35	85.90	86.00	85.90	-1.20	1	1116
11:02:21	85.90	86.00	86.00	-1.10	1	1115
11:02:16	85.90	86.00	86.00	-1.10	1	1114
11:02:06	85.90	86.00	85.90	-1.20	1	1113
11:00:59	85.90	86.00	86.00	-1.10	1	1112
11:00:53	85.90	86.00	85.90	-1.20	1	1111
10:59:11	85.90	86.00	85.90	-1.20	1	1110
10:58:34	85.90	86.00	85.90	-1.20	1	1109
10:57:54	85.90	86.00	85.90	-1.20	1	1108
10:57:29	85.90	86.00	86.00	-1.10	10	1107
10:57:17	85.90	86.00	85.90	-1.20	1	1097
10:57:09	85.90	86.00	86.00	-1.10	1	1096
10:55:35	85.90	86.00	85.90	-1.20	1	1095
10:54:56	85.90	86.00	86.00	-1.10	1	1094
10:53:47	85.90	86.00	85.90	-1.20	1	1093
10:53:31	85.90	86.00	85.90	-1.20	2	1092
10:53:23	85.90	86.00	86.00	-1.10	2	1090
10:51:51	85.90	86.00	85.90	-1.20	1	1088
10:51:17	85.90	86.00	86.00	-1.10	1	1087
10:50:40	85.90	86.00	86.00	-1.10	1	1086
10:50:40	85.90	86.00	86.00	-1.10	1	1085
10:50:07	85.90	86.00	85.90	-1.20	1	1084
10:49:25	85.90	86.00	85.90	-1.20	5	1083
10:49:11	85.90	86.00	85.90	-1.20	2	1078
10:49:11	85.90	86.00	85.90	-1.20	1	1076
10:48:39	85.90	86.00	86.00	-1.10	1	1075
10:48:17	85.90	86.00	85.90	-1.20	1	1074
10:46:29	85.90	86.00	85.90	-1.20	1	1073
10:45:53	85.90	86.00	86.00	-1.10	1	1072
10:45:19	85.90	86.00	85.90	-1.20	1	1071
10:44:58	85.90	86.00	85.90	-1.20	5	1070
10:44:08	85.90	86.00	86.00	-1.10	1	1065
10:43:50	85.90	86.00	86.00	-1.10	1	1064
10:43:22	85.90	86.00	86.00	-1.10	1	1063
10:42:04	85.90	86.00	86.00	-1.10	2	1062
10:42:03	85.90	86.00	86.00	-1.10	1	1060
10:41:51	85.90	86.00	86.00	-1.10	1	1059
10:41:29	85.90	86.00	86.00	-1.10	1	1058
10:41:12	85.90	86.00	85.90	-1.20	1	1057
10:41:11	85.90	86.00	85.90	-1.20	1	1056
10:40:01	85.90	86.00	85.90	-1.20	1	1055
10:39:29	85.90	86.00	85.90	-1.20	1	1054
10:39:29	85.90	86.00	86.00	-1.10	1	1053
10:38:47	85.90	86.00	85.90	-1.20	1	1052
10:38:16	85.90	86.00	86.00	-1.10	2	1051
10:37:33	85.90	86.00	85.90	-1.20	1	1049
10:37:33	85.90	86.00	85.90	-1.20	1	1048
10:35:50	85.90	86.00	85.90	-1.20	1	1047
10:35:50	85.90	86.00	85.90	-1.20	4	1046
10:34:38	85.90	86.00	85.90	-1.20	1	1042
10:34:02	85.90	86.00	85.90	-1.20	1	1041
10:33:47	85.90	86.00	85.90	-1.20	1	1040
10:33:28	85.90	86.00	86.00	-1.10	1	1039
10:33:08	85.90	86.00	85.90	-1.20	1	1038
10:32:13	85.90	86.00	85.90	-1.20	1	1037
10:31:50	85.90	86.00	86.00	-1.10	1	1036
10:31:27	85.90	86.00	85.90	-1.20	1	1035
10:30:11	85.90	86.00	85.90	-1.20	1	1034
10:30:11	85.90	86.00	85.90	-1.20	10	1033
10:29:25	85.90	86.00	85.90	-1.20	1	1023
10:28:35	85.90	86.00	85.90	-1.20	1	1022
10:27:38	85.90	86.00	86.00	-1.10	1	1021
10:27:36	85.90	86.00	85.90	-1.20	1	1020
10:25:27	85.90	86.00	85.90	-1.20	1	1019
10:23:37	85.90	86.00	85.90	-1.20	1	1018
10:22:03	85.90	86.00	85.90	-1.20	6	1017
10:18:36	85.80	85.90	85.90	-1.20	2	1011
10:18:36	85.80	85.90	85.90	-1.20	10	1009
10:18:35	85.80	85.90	85.90	-1.20	10	999
10:18:19	85.80	85.90	85.80	-1.30	1	989
10:17:58	85.80	85.90	85.80	-1.30	1	988
10:17:14	85.80	85.90	85.90	-1.20	1	987
10:16:53	85.80	85.90	85.80	-1.30	1	986
10:16:52	85.80	85.90	85.90	-1.20	1	985
10:16:18	85.80	85.90	85.90	-1.20	1	984
10:14:19	85.80	85.90	85.90	-1.20	2	983
10:14:17	85.80	85.90	85.90	-1.20	1	981
10:14:13	85.80	85.90	85.90	-1.20	2	980
10:13:54	85.80	85.90	85.80	-1.30	1	978
10:12:49	85.80	85.90	85.80	-1.30	20	977
10:12:40	85.80	85.90	85.90	-1.20	1	957
10:12:08	85.80	85.90	85.80	-1.30	1	956
10:11:12	85.80	85.90	85.80	-1.30	1	955
10:11:02	85.80	85.90	85.80	-1.30	1	954
10:10:59	85.80	85.90	85.80	-1.30	10	953
10:10:55	85.80	85.90	85.80	-1.30	1	943
10:10:33	85.90	86.00	85.90	-1.20	6	942
10:10:33	85.90	86.00	85.90	-1.20	1	936
10:10:03	85.90	86.00	85.90	-1.20	1	935
10:10:03	85.90	86.00	85.90	-1.20	1	934
10:09:49	85.90	86.00	85.90	-1.20	1	933
10:09:25	85.90	86.00	85.90	-1.20	1	932
10:09:25	85.90	86.00	85.90	-1.20	1	931
10:09:25	85.90	86.00	85.90	-1.20	5	930
10:09:25	85.90	86.00	85.90	-1.20	7	925
10:09:25	85.90	86.00	85.90	-1.20	1	918
10:07:56	85.90	86.00	85.90	-1.20	2	917
10:07:42	85.90	86.00	85.90	-1.20	1	915
10:06:25	85.90	86.00	85.90	-1.20	1	914
10:05:52	85.90	86.00	85.90	-1.20	1	913
10:04:58	85.90	86.00	85.90	-1.20	1	912
10:04:04	85.90	86.00	85.90	-1.20	1	911
10:03:23	85.90	86.00	85.90	-1.20	1	910
10:02:30	85.90	86.00	85.90	-1.20	1	909
10:02:29	85.90	86.00	86.00	-1.10	1	908
10:02:07	85.90	86.00	86.00	-1.10	1	907
10:01:30	85.90	86.00	85.90	-1.20	1	906
10:00:50	85.90	86.00	85.90	-1.20	1	905
10:00:20	85.90	86.00	85.90	-1.20	1	904
09:59:26	85.90	86.00	85.90	-1.20	1	903
09:58:22	85.90	86.00	85.90	-1.20	1	902
09:57:18	85.90	86.00	85.90	-1.20	1	901
09:57:04	85.90	86.00	85.90	-1.20	1	900
09:56:57	85.90	86.00	85.90	-1.20	1	899
09:56:55	85.80	85.90	85.90	-1.20	9	898
09:56:50	85.80	85.90	85.90	-1.20	1	889
09:56:48	85.80	85.90	85.90	-1.20	1	888
09:56:41	85.80	85.90	85.90	-1.20	2	887
09:56:41	85.90	86.00	85.90	-1.20	1	885
09:56:25	85.80	86.00	85.80	-1.30	1	884
09:56:08	85.80	86.00	85.80	-1.30	1	883
09:54:42	85.80	86.00	85.80	-1.30	1	882
09:53:55	85.90	86.00	85.90	-1.20	2	881
09:53:16	85.90	86.00	85.90	-1.20	1	879
09:53:00	85.90	86.00	85.90	-1.20	1	878
09:52:47	85.90	86.00	85.90	-1.20	1	877
09:52:46	85.90	86.00	85.90	-1.20	2	876
09:52:40	85.90	86.00	85.90	-1.20	12	874
09:52:25	85.90	86.00	85.90	-1.20	1	862
09:52:00	85.90	86.00	86.00	-1.10	1	861
09:51:52	85.90	86.00	85.90	-1.20	1	860
09:51:40	85.90	86.00	85.90	-1.20	1	859
09:51:24	85.90	86.00	86.00	-1.10	1	858
09:51:21	85.90	86.00	86.00	-1.10	1	857
09:51:07	85.90	86.00	86.00	-1.10	1	856
09:50:37	85.90	86.00	86.00	-1.10	1	855
09:49:50	85.90	86.00	85.90	-1.20	1	854
09:49:29	85.90	86.00	85.90	-1.20	3	853
09:48:15	85.90	86.00	85.90	-1.20	2	850
09:47:31	85.90	86.00	86.00	-1.10	1	848
09:45:50	85.90	86.00	85.90	-1.20	3	847
09:45:37	85.90	86.00	85.90	-1.20	1	844
09:44:23	85.90	86.00	85.90	-1.20	1	843
09:44:18	85.90	86.00	85.90	-1.20	1	842
09:44:18	85.90	86.00	85.90	-1.20	1	841
09:43:29	85.90	86.00	85.90	-1.20	2	840
09:43:18	85.90	86.00	85.90	-1.20	1	838
09:42:45	86.00	86.10	86.00	-1.10	1	837
09:42:31	85.90	86.10	85.90	-1.20	5	836
09:42:31	85.90	86.10	85.90	-1.20	1	831
09:42:31	86.00	86.20	86.00	-1.10	118	830
09:42:31	86.00	86.20	86.00	-1.10	6	712
09:42:00	86.00	86.10	86.10	-1.00	1	706
09:41:56	86.00	86.10	86.10	-1.00	5	705
09:41:45	86.00	86.10	86.10	-1.00	1	700
09:40:59	86.00	86.10	86.10	-1.00	1	699
09:40:03	86.00	86.10	86.00	-1.10	1	698
09:39:40	86.00	86.20	86.20	-0.90	1	697
09:39:00	86.10	86.30	86.10	-1.00	4	696
09:39:00	86.10	86.30	86.10	-1.00	6	692
09:39:00	86.10	86.30	86.10	-1.00	8	686
09:39:00	86.10	86.30	86.10	-1.00	27	678
09:38:54	86.20	86.30	86.20	-0.90	1	651
09:38:54	86.20	86.30	86.20	-0.90	2	650
09:38:54	86.20	86.40	86.20	-0.90	20	648
09:38:20	86.20	86.40	86.40	-0.70	1	628
09:38:06	86.20	86.30	86.30	-0.80	2	627
09:38:04	86.20	86.30	86.30	-0.80	1	625
09:37:05	86.10	86.20	86.20	-0.90	1	624
09:36:49	86.10	86.20	86.20	-0.90	1	623
09:36:21	86.10	86.20	86.20	-0.90	4	622
09:36:15	86.10	86.20	86.20	-0.90	1	618
09:36:11	86.10	86.20	86.20	-0.90	1	617
09:36:11	86.10	86.20	86.20	-0.90	1	616
09:36:11	86.10	86.20	86.20	-0.90	4	615
09:36:02	86.10	86.20	86.20	-0.90	1	611
09:35:39	86.10	86.20	86.20	-0.90	3	610
09:34:56	86.10	86.20	86.20	-0.90	1	607
09:34:48	86.10	86.20	86.20	-0.90	1	606
09:33:35	86.10	86.20	86.20	-0.90	1	605
09:33:30	86.10	86.20	86.20	-0.90	2	604
09:33:16	86.10	86.20	86.20	-0.90	1	602
09:32:26	86.10	86.20	86.20	-0.90	5	601
09:30:55	86.10	86.20	86.10	-1.00	1	596
09:30:45	86.00	86.10	86.10	-1.00	3	595
09:30:20	86.00	86.10	86.10	-1.00	1	592
09:30:04	86.10	86.20	86.10	-1.00	3	591
09:29:33	86.10	86.20	86.10	-1.00	1	588
09:29:27	86.10	86.20	86.10	-1.00	1	587
09:29:14	86.00	86.10	86.10	-1.00	2	586
09:29:11	86.00	86.10	86.10	-1.00	2	584
09:29:04	86.00	86.10	86.10	-1.00	3	582
09:28:39	86.00	86.10	86.10	-1.00	1	579
09:28:19	86.00	86.10	86.10	-1.00	1	578
09:28:10	86.00	86.10	86.10	-1.00	1	577
09:28:04	86.00	86.10	86.00	-1.10	5	576
09:28:03	86.00	86.10	86.10	-1.00	1	571
09:28:03	86.00	86.10	86.10	-1.00	1	570
09:28:03	86.00	86.10	86.10	-1.00	1	569
09:27:41	86.10	86.20	86.10	-1.00	1	568
09:27:20	86.10	86.20	86.10	-1.00	1	567
09:26:52	86.00	86.20	86.00	-1.10	1	566
09:26:44	86.00	86.20	86.00	-1.10	6	565
09:26:44	86.10	86.30	86.10	-1.00	36	559
09:26:44	86.10	86.30	86.30	-0.80	1	523
09:26:43	86.10	86.30	86.10	-1.00	13	522
09:26:43	86.20	86.40	86.20	-0.90	34	509
09:26:31	86.20	86.40	86.40	-0.70	2	475
09:25:53	86.20	86.40	86.20	-0.90	2	473
09:25:53	86.30	86.40	86.30	-0.80	1	471
09:25:02	86.30	86.40	86.30	-0.80	1	470
09:24:27	86.30	86.40	86.30	-0.80	10	469
09:24:27	86.30	86.40	86.30	-0.80	4	459
09:24:19	86.40	86.50	86.40	-0.70	1	455
09:23:36	86.40	86.50	86.40	-0.70	3	454
09:23:36	86.40	86.50	86.40	-0.70	1	451
09:23:31	86.40	86.50	86.40	-0.70	1	450
09:23:30	86.30	86.40	86.40	-0.70	1	449
09:23:25	86.40	86.50	86.40	-0.70	1	448
09:23:22	86.30	86.40	86.40	-0.70	1	447
09:23:22	86.30	86.40	86.40	-0.70	1	446
09:22:51	86.30	86.40	86.40	-0.70	1	445
09:22:46	86.30	86.40	86.40	-0.70	1	444
09:21:52	86.30	86.40	86.40	-0.70	2	443
09:21:38	86.30	86.40	86.40	-0.70	2	441
09:21:24	86.30	86.40	86.40	-0.70	2	439
09:21:07	86.30	86.40	86.40	-0.70	1	437
09:21:01	86.30	86.40	86.40	-0.70	4	436
09:18:13	86.30	86.40	86.40	-0.70	1	432
09:18:09	86.30	86.40	86.30	-0.80	1	431
09:18:03	86.30	86.40	86.40	-0.70	1	430
09:17:58	86.30	86.40	86.30	-0.80	2	429
09:17:57	86.30	86.40	86.40	-0.70	1	427
09:17:48	86.30	86.40	86.40	-0.70	2	426
09:17:35	86.30	86.40	86.40	-0.70	1	424
09:17:06	86.30	86.40	86.40	-0.70	2	423
09:16:41	86.30	86.40	86.30	-0.80	2	421
09:16:35	86.30	86.40	86.40	-0.70	1	419
09:16:31	86.30	86.40	86.30	-0.80	1	418
09:15:26	86.20	86.40	86.20	-0.90	2	417
09:15:01	86.20	86.30	86.30	-0.80	3	415
09:14:42	86.20	86.30	86.20	-0.90	2	412
09:14:12	86.20	86.40	86.20	-0.90	4	410
09:14:12	86.20	86.40	86.20	-0.90	18	406
09:13:33	86.30	86.40	86.30	-0.80	1	388
09:13:25	86.30	86.40	86.30	-0.80	1	387
09:13:24	86.30	86.40	86.30	-0.80	1	386
09:13:12	86.20	86.30	86.30	-0.80	1	385
09:13:12	86.30	86.40	86.30	-0.80	1	384
09:13:04	86.20	86.30	86.30	-0.80	1	383
09:12:57	86.20	86.30	86.30	-0.80	1	382
09:12:53	86.20	86.30	86.30	-0.80	1	381
09:12:45	86.20	86.30	86.20	-0.90	1	380
09:12:17	86.30	86.40	86.30	-0.80	4	379
09:12:17	86.30	86.40	86.30	-0.80	1	375
09:11:46	86.30	86.40	86.30	-0.80	1	374
09:11:38	86.30	86.40	86.30	-0.80	2	373
09:11:38	86.30	86.40	86.30	-0.80	3	371
09:11:20	86.30	86.40	86.30	-0.80	1	368
09:11:18	86.30	86.40	86.30	-0.80	1	367
09:11:17	86.30	86.40	86.30	-0.80	1	366
09:11:17	86.20	86.30	86.30	-0.80	1	365
09:10:59	86.20	86.30	86.30	-0.80	1	364
09:10:57	86.20	86.30	86.30	-0.80	1	363
09:10:51	86.20	86.30	86.30	-0.80	1	362
09:10:37	86.20	86.30	86.30	-0.80	1	361
09:10:33	86.20	86.30	86.30	-0.80	1	360
09:10:30	86.20	86.30	86.30	-0.80	1	359
09:10:29	86.20	86.30	86.30	-0.80	1	358
09:10:25	86.20	86.30	86.30	-0.80	1	357
09:10:03	86.20	86.30	86.30	-0.80	1	356
09:09:35	86.20	86.30	86.20	-0.90	1	355
09:09:29	86.20	86.30	86.20	-0.90	2	354
09:09:27	86.20	86.30	86.30	-0.80	1	352
09:09:17	86.30	86.60	86.30	-0.80	5	351
09:09:11	86.30	86.60	86.30	-0.80	2	346
09:09:11	86.40	86.60	86.40	-0.70	2	344
09:09:11	86.50	86.60	86.50	-0.60	1	342
09:08:40	86.40	86.60	86.40	-0.70	1	341
09:08:27	86.40	86.60	86.40	-0.70	5	340
09:07:48	86.50	86.80	86.50	-0.60	18	335
09:07:48	86.70	86.80	86.70	-0.40	1	317
09:07:48	86.50	86.70	86.70	-0.40	1	316
09:07:36	86.60	86.70	86.60	-0.50	1	315
09:06:41	86.90	87.00	86.90	-0.20	2	314
09:06:41	86.50	86.90	86.90	-0.20	13	312
09:06:39	86.60	86.90	86.60	-0.50	1	299
09:06:38	86.60	86.90	86.60	-0.50	4	298
09:06:18	86.60	86.90	86.60	-0.50	3	294
09:06:18	86.50	86.80	87.00	-0.10	1	291
09:06:18	86.50	86.80	86.90	-0.20	1	290
09:06:18	86.50	86.80	86.80	-0.30	5	289
09:06:17	86.60	87.00	86.60	-0.50	19	284
09:05:22	86.70	87.00	86.70	-0.40	1	265
09:05:14	86.70	87.00	86.70	-0.40	1	264
09:05:12	86.80	87.00	86.80	-0.30	1	263
09:05:08	86.70	87.00	86.70	-0.40	4	262
09:04:28	86.70	87.00	86.70	-0.40	1	258
09:04:03	86.80	87.10	86.80	-0.30	6	257
09:04:03	86.90	87.10	86.90	-0.20	1	251
09:03:47	86.90	87.10	86.90	-0.20	2	250
09:03:40	86.90	87.10	87.10	0	3	248
09:03:38	86.90	87.10	86.90	-0.20	1	245
09:02:59	87.00	87.30	87.00	-0.10	1	244
09:02:46	87.00	87.30	87.00	-0.10	1	243
09:02:41	87.00	87.40	87.00	-0.10	3	242
09:02:39	87.10	87.40	87.10	0	1	239
09:02:39	87.10	87.40	87.10	0	2	238
09:02:39	87.10	87.40	87.10	0	4	236
09:02:38	86.80	87.10	87.50	+0.40	6	232
09:02:38	86.80	87.10	87.40	+0.30	1	226
09:02:38	86.80	87.10	87.30	+0.20	6	225
09:02:38	86.80	87.10	87.20	+0.10	4	219
09:02:38	86.80	87.10	87.10	0	3	215
09:02:08	86.70	87.00	87.00	-0.10	1	212
09:01:46	86.70	86.80	86.80	-0.30	1	211
09:01:46	86.60	86.70	86.70	-0.40	18	210
09:00:49	86.50	86.60	86.60	-0.50	1	192
09:00:19	86.60	86.90	86.60	-0.50	1	191
09:00:17	86.70	86.90	86.70	-0.40	1	190
09:00:17	86.70	86.90	86.70	-0.40	3	189
09:00:17	86.90	87.00	86.80	-0.30	7	186
09:00:17	86.90	87.00	86.90	-0.20	5	179
09:00:09	86.90	87.10	87.10	0	1	174
09:00:09	86.90	87.10	86.90	-0.20	1	173
09:00:09	86.90	87.10	86.90	-0.20	1	172
09:00:09	86.90	87.10	86.90	-0.20	1	171
09:00:09	87.00	87.10	87.00	-0.10	17	170
09:00:04	87.10	87.20	87.10	0	4	153
09:00:04	87.10	87.20	87.10	0	1	149
09:00:04	87.10	87.20	87.10	0	3	148
09:00:04	--	--	87.10	0	145	145

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

Apple iPhone 17 Pro (256G)

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

App Store Card $ 500 - 數位序號

Samsung Galaxy A57 5G (12G/256G)

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

【享樂券】全家虛擬禮物卡100元

Samsung Galaxy S25 (12G/256G)

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

【享樂券】統一超商50元虛擬商品卡_電子憑證

小米 Redmi Buds 8 Lite

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

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

‧華許放鷹美晶片股、台指期跌　...
‧中國預售屋新制　分析：購屋者...
‧美伊戰爭公債殖利率飆升　G7融...

加密貨幣

比特幣BTC	78987.74	1,156.85	1.49%
以太幣ETH	2509.27	66.71	2.73%
瑞波幣XRP	1.42	0.04	2.66%
比特幣現金BCH	254.00	6.04	2.44%
萊特幣LTC	49.91	0.59	1.20%
卡達幣ADA	0.204888	0.00	0.90%
波場幣TRX	0.340571	0.00	-0.23%
恆星幣XLM	0.181659	0.00	1.22%

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。