最新國泰老三蔡鎮宇傳買銀行促整併？彭金隆：未收到申請熱門台積電領軍台股漲逾200點站穩23000點

更新報價

百達-KY (2236) 汽車工業上市

87.50 ▼-0.50 -0.57% 2.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,452	87.50	2	87.60	2	89.50	91.20	87.20	88.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	87.50	87.60	87.50	-0.50	8	2452
13:30:00	87.40	87.60	87.50	-0.50	100	2444
13:24:42	87.60	87.90	87.50	-0.50	2	2344
13:24:42	87.60	87.90	87.60	-0.40	3	2342
13:24:27	87.80	87.90	87.80	-0.20	3	2339
13:24:27	87.80	87.90	87.80	-0.20	1	2336
13:24:26	87.80	87.90	87.90	-0.10	1	2335
13:24:26	87.60	87.80	87.80	-0.20	1	2334
13:24:17	87.60	87.80	87.60	-0.40	2	2333
13:23:56	87.60	87.80	87.60	-0.40	2	2331
13:23:15	87.50	87.60	87.60	-0.40	1	2329
13:23:00	87.50	87.60	87.50	-0.50	1	2328
13:22:46	87.50	87.60	87.50	-0.50	3	2327
13:22:34	87.50	87.60	87.50	-0.50	1	2324
13:22:23	87.50	87.60	87.50	-0.50	1	2323
13:22:02	87.50	87.70	87.50	-0.50	1	2322
13:21:58	87.50	87.60	87.50	-0.50	1	2321
13:21:39	87.50	87.60	87.50	-0.50	3	2320
13:21:18	87.50	87.60	87.60	-0.40	1	2317
13:21:14	87.60	87.70	87.60	-0.40	1	2316
13:21:05	87.50	87.60	87.60	-0.40	1	2315
13:20:56	87.50	87.70	87.50	-0.50	1	2314
13:20:33	87.50	87.70	87.50	-0.50	2	2313
13:20:22	87.60	87.70	87.60	-0.40	1	2311
13:19:47	87.60	87.80	87.60	-0.40	5	2310
13:19:45	87.70	87.80	87.70	-0.30	1	2305
13:19:40	87.50	87.60	87.60	-0.40	1	2304
13:19:37	87.50	87.60	87.50	-0.50	7	2303
13:19:35	87.50	87.60	87.50	-0.50	3	2296
13:19:17	87.60	87.80	87.50	-0.50	6	2293
13:19:17	87.60	87.80	87.60	-0.40	1	2287
13:19:08	87.60	87.80	87.60	-0.40	2	2286
13:17:48	87.50	87.60	87.60	-0.40	1	2284
13:17:06	87.50	87.60	87.60	-0.40	1	2283
13:17:06	87.50	87.60	87.60	-0.40	6	2282
13:16:41	87.40	87.50	87.50	-0.50	1	2276
13:15:53	87.50	87.60	87.50	-0.50	1	2275
13:15:33	87.40	87.60	87.40	-0.60	3	2274
13:14:51	87.40	87.60	87.40	-0.60	2	2271
13:14:50	87.40	87.60	87.40	-0.60	1	2269
13:14:34	87.40	87.60	87.40	-0.60	1	2268
13:14:33	87.40	87.50	87.50	-0.50	6	2267
13:14:02	87.30	87.40	87.40	-0.60	1	2261
13:13:52	87.40	87.50	87.40	-0.60	2	2260
13:12:29	87.40	87.50	87.50	-0.50	2	2258
13:12:26	87.40	87.60	87.40	-0.60	3	2256
13:11:38	87.40	87.60	87.60	-0.40	1	2253
13:11:38	87.40	87.60	87.60	-0.40	1	2252
13:11:38	87.40	87.60	87.40	-0.60	1	2251
13:10:49	87.40	87.60	87.40	-0.60	1	2250
13:10:00	87.30	87.40	87.40	-0.60	1	2249
13:09:37	87.40	87.60	87.40	-0.60	4	2248
13:09:19	87.40	87.50	87.50	-0.50	1	2244
13:09:19	87.40	87.50	87.50	-0.50	1	2243
13:09:07	87.30	87.40	87.40	-0.60	1	2242
13:09:06	87.30	87.40	87.30	-0.70	1	2241
13:07:24	87.30	87.50	87.30	-0.70	4	2240
13:07:18	87.30	87.50	87.30	-0.70	1	2236
13:06:37	87.30	87.50	87.30	-0.70	5	2235
13:06:30	87.30	87.50	87.30	-0.70	1	2230
13:05:28	87.30	87.50	87.50	-0.50	10	2229
13:05:28	87.30	87.40	87.40	-0.60	1	2219
13:05:28	87.30	87.40	87.40	-0.60	1	2218
13:05:27	87.30	87.40	87.40	-0.60	2	2217
13:02:54	87.40	87.50	87.40	-0.60	2	2215
13:02:23	87.40	87.50	87.40	-0.60	1	2213
13:01:56	87.30	87.40	87.40	-0.60	3	2212
13:01:56	87.30	87.40	87.40	-0.60	2	2209
13:01:55	87.30	87.40	87.30	-0.70	2	2207
13:00:49	87.30	87.40	87.40	-0.60	1	2205
13:00:49	87.40	87.60	87.40	-0.60	1	2204
13:00:30	87.40	87.60	87.40	-0.60	2	2203
13:00:19	87.40	87.60	87.40	-0.60	3	2201
13:00:00	87.50	87.60	87.50	-0.50	2	2198
12:58:59	87.60	87.70	87.60	-0.40	1	2196
12:58:47	87.60	87.70	87.60	-0.40	5	2195
12:58:32	87.70	87.80	87.70	-0.30	3	2190
12:58:10	87.80	87.90	87.80	-0.20	1	2187
12:56:14	87.70	87.90	87.90	-0.10	12	2186
12:56:02	87.60	87.70	87.70	-0.30	2	2174
12:55:41	87.50	87.60	87.60	-0.40	2	2172
12:54:30	87.50	87.60	87.50	-0.50	1	2170
12:49:52	87.50	87.60	87.60	-0.40	1	2169
12:49:02	87.40	87.60	87.40	-0.60	1	2168
12:46:52	87.40	87.60	87.40	-0.60	1	2167
12:46:52	87.40	87.50	87.50	-0.50	1	2166
12:45:38	87.40	87.50	87.50	-0.50	1	2165
12:43:50	87.40	87.50	87.50	-0.50	1	2164
12:43:38	87.50	87.60	87.50	-0.50	2	2163
12:42:04	87.50	87.60	87.50	-0.50	1	2161
12:41:42	87.50	87.60	87.50	-0.50	1	2160
12:40:51	87.60	87.70	87.60	-0.40	1	2159
12:38:11	87.60	87.70	87.60	-0.40	1	2158
12:37:56	87.60	87.90	87.60	-0.40	1	2157
12:35:13	87.80	87.90	87.80	-0.20	5	2156
12:34:33	87.80	87.90	87.80	-0.20	1	2151
12:33:53	87.80	87.90	87.80	-0.20	1	2150
12:33:44	87.80	87.90	87.80	-0.20	1	2149
12:33:32	87.90	88.00	87.90	-0.10	1	2148
12:33:05	87.90	88.00	87.90	-0.10	5	2147
12:31:30	87.90	88.00	87.90	-0.10	1	2142
12:30:56	87.90	88.00	87.90	-0.10	1	2141
12:30:56	87.90	88.00	87.90	-0.10	1	2140
12:30:55	87.90	88.00	88.00	0	1	2139
12:30:41	87.80	88.00	88.00	0	1	2138
12:30:29	87.70	87.80	87.80	-0.20	13	2137
12:30:29	87.70	87.80	87.80	-0.20	1	2124
12:30:03	87.60	87.80	87.80	-0.20	1	2123
12:27:35	87.50	87.80	87.80	-0.20	1	2122
12:27:08	87.50	87.60	87.70	-0.30	1	2121
12:27:08	87.50	87.60	87.60	-0.40	4	2120
12:23:58	87.50	87.60	87.50	-0.50	1	2116
12:23:24	87.50	87.60	87.50	-0.50	1	2115
12:22:23	87.40	87.60	87.40	-0.60	1	2114
12:22:11	87.40	87.60	87.40	-0.60	1	2113
12:21:30	87.30	87.60	87.30	-0.70	1	2112
12:20:37	87.20	87.60	87.20	-0.80	2	2111
12:20:13	87.40	87.60	87.20	-0.80	4	2109
12:20:13	87.40	87.60	87.30	-0.70	5	2105
12:20:13	87.40	87.60	87.40	-0.60	1	2100
12:19:43	87.50	87.60	87.50	-0.50	1	2099
12:15:25	87.50	87.70	87.50	-0.50	1	2098
12:15:21	87.50	87.70	87.50	-0.50	1	2097
12:14:26	87.60	87.80	87.60	-0.40	1	2096
12:11:33	87.60	87.70	87.70	-0.30	2	2095
12:11:33	87.60	87.70	87.70	-0.30	1	2093
12:10:29	87.50	87.60	87.60	-0.40	1	2092
12:09:52	87.50	87.70	87.50	-0.50	1	2091
12:09:24	87.50	87.70	87.50	-0.50	1	2090
12:09:07	87.50	87.70	87.50	-0.50	5	2089
12:05:16	87.50	88.00	87.50	-0.50	1	2084
12:02:11	87.50	88.00	87.50	-0.50	1	2083
11:59:33	87.30	88.00	88.00	0	1	2082
11:59:19	87.30	87.90	87.90	-0.10	1	2081
11:59:09	87.30	87.90	87.90	-0.10	3	2080
11:58:51	87.20	87.70	87.80	-0.20	2	2077
11:58:51	87.20	87.70	87.70	-0.30	3	2075
11:58:18	87.20	87.70	87.20	-0.80	1	2072
11:58:16	87.20	87.70	87.20	-0.80	1	2071
11:58:13	87.20	87.30	87.30	-0.70	4	2070
11:58:13	87.20	87.30	87.30	-0.70	1	2066
11:58:03	87.30	87.70	87.30	-0.70	1	2065
11:57:41	87.30	87.70	87.30	-0.70	1	2064
11:57:20	87.30	87.70	87.30	-0.70	1	2063
11:56:07	87.30	87.70	87.20	-0.80	1	2062
11:56:07	87.30	87.70	87.30	-0.70	4	2061
11:56:07	87.30	87.70	87.30	-0.70	5	2057
11:56:06	87.40	87.70	87.40	-0.60	2	2052
11:55:57	87.50	87.70	87.40	-0.60	5	2050
11:55:57	87.50	87.70	87.50	-0.50	5	2045
11:54:50	87.50	87.80	87.80	-0.20	1	2040
11:54:07	87.50	87.60	87.60	-0.40	1	2039
11:53:54	87.50	87.80	87.50	-0.50	1	2038
11:52:37	87.80	88.00	87.80	-0.20	1	2037
11:52:37	87.80	87.90	87.90	-0.10	1	2036
11:52:04	87.60	87.80	87.80	-0.20	1	2035
11:52:00	87.60	87.80	87.80	-0.20	1	2034
11:50:24	87.50	88.00	87.50	-0.50	2	2033
11:49:44	87.50	88.00	87.50	-0.50	2	2031
11:49:42	87.50	88.00	87.50	-0.50	4	2029
11:49:31	87.50	88.00	87.50	-0.50	1	2025
11:49:04	87.60	87.80	87.60	-0.40	1	2024
11:47:18	87.80	88.00	87.80	-0.20	4	2023
11:44:26	87.60	88.00	88.00	0	2	2019
11:42:48	87.80	88.00	87.80	-0.20	1	2017
11:41:25	88.00	88.20	88.00	0	1	2016
11:41:22	88.00	88.20	88.00	0	2	2015
11:38:10	88.00	88.20	88.00	0	1	2013
11:36:25	87.80	88.00	88.00	0	3	2012
11:36:25	87.80	88.00	88.00	0	2	2009
11:36:03	87.60	88.00	88.00	0	1	2007
11:35:40	87.60	87.90	88.00	0	1	2006
11:35:40	87.60	87.90	87.90	-0.10	1	2005
11:35:30	87.60	87.70	87.80	-0.20	3	2004
11:35:30	87.60	87.70	87.70	-0.30	4	2001
11:34:48	87.60	87.90	87.60	-0.40	1	1997
11:33:51	87.50	87.60	87.60	-0.40	1	1996
11:33:50	87.60	88.00	87.50	-0.50	1	1995
11:33:50	87.60	88.00	87.60	-0.40	4	1994
11:33:50	87.80	88.00	87.70	-0.30	3	1990
11:33:50	87.80	88.00	87.80	-0.20	2	1987
11:33:30	87.70	87.90	87.90	-0.10	2	1985
11:33:24	87.60	87.80	87.80	-0.20	1	1983
11:33:24	87.70	87.80	87.70	-0.30	1	1982
11:33:07	87.80	87.90	87.70	-0.30	3	1981
11:33:07	87.80	87.90	87.80	-0.20	1	1978
11:32:35	87.80	87.90	87.80	-0.20	1	1977
11:30:10	87.70	88.00	87.70	-0.30	1	1976
11:29:54	87.80	88.00	87.80	-0.20	1	1975
11:29:33	87.80	88.00	87.80	-0.20	1	1974
11:29:12	87.60	88.00	88.00	0	1	1973
11:28:31	88.00	88.30	88.00	0	1	1972
11:28:31	88.00	88.30	88.00	0	49	1971
11:27:55	88.20	88.30	88.20	+0.20	1	1922
11:27:31	88.10	88.50	88.10	+0.10	1	1921
11:26:08	88.30	88.60	88.00	0	14	1920
11:26:08	88.30	88.60	88.10	+0.10	3	1906
11:26:08	88.30	88.60	88.20	+0.20	2	1903
11:26:08	88.30	88.60	88.30	+0.30	4	1901
11:25:35	88.50	88.60	88.50	+0.50	1	1897
11:25:09	88.30	88.50	88.50	+0.50	1	1896
11:24:03	88.20	88.30	88.30	+0.30	1	1895
11:23:46	88.10	88.20	88.20	+0.20	3	1894
11:23:46	88.10	88.20	88.20	+0.20	1	1891
11:22:18	88.00	88.10	88.10	+0.10	1	1890
11:22:01	88.10	88.30	88.10	+0.10	2	1889
11:22:01	88.10	88.30	88.10	+0.10	1	1887
11:20:23	88.10	88.50	88.10	+0.10	1	1886
11:19:30	88.10	88.60	88.10	+0.10	3	1885
11:19:23	88.20	88.60	88.20	+0.20	1	1882
11:19:22	88.20	88.50	88.50	+0.50	2	1881
11:19:22	88.20	88.50	88.50	+0.50	1	1879
11:18:24	88.20	88.50	88.20	+0.20	1	1878
11:18:14	88.20	88.70	88.20	+0.20	2	1877
11:18:05	88.30	88.70	88.30	+0.30	1	1875
11:17:33	88.30	88.70	88.30	+0.30	4	1874
11:17:33	88.30	88.50	88.50	+0.50	5	1870
11:17:33	88.40	88.50	88.40	+0.40	1	1865
11:16:30	88.10	88.30	88.30	+0.30	1	1864
11:16:30	88.10	88.30	88.30	+0.30	1	1863
11:16:25	88.20	88.30	88.20	+0.20	1	1862
11:14:53	87.90	88.00	88.00	0	4	1861
11:14:53	88.00	88.30	88.00	0	1	1857
11:14:39	88.00	88.30	88.00	0	1	1856
11:14:18	87.80	88.00	88.00	0	1	1855
11:13:46	87.80	88.40	87.80	-0.20	1	1854
11:13:38	87.70	88.10	88.10	+0.10	2	1853
11:13:38	87.60	87.90	88.10	+0.10	2	1851
11:13:38	87.60	87.90	88.00	0	2	1849
11:13:38	87.60	87.90	87.90	-0.10	1	1847
11:13:22	87.60	87.80	87.80	-0.20	1	1846
11:12:56	87.40	87.80	87.80	-0.20	1	1845
11:12:55	87.40	87.80	87.80	-0.20	1	1844
11:12:42	87.50	87.90	87.50	-0.50	1	1843
11:12:36	87.50	87.90	87.50	-0.50	3	1842
11:12:32	87.50	87.90	87.50	-0.50	1	1839
11:12:25	88.00	88.40	87.50	-0.50	6	1838
11:12:25	88.00	88.40	87.60	-0.40	9	1832
11:12:25	88.00	88.40	87.70	-0.30	4	1823
11:12:25	88.00	88.40	87.80	-0.20	5	1819
11:12:25	88.00	88.40	87.90	-0.10	4	1814
11:12:25	88.00	88.40	88.00	0	2	1810
11:11:42	87.90	88.00	88.30	+0.30	4	1808
11:11:42	87.90	88.00	88.00	0	1	1804
11:11:10	88.00	88.30	88.00	0	8	1803
11:11:00	88.10	88.30	88.10	+0.10	1	1795
11:10:42	88.20	88.40	88.20	+0.20	1	1794
11:09:04	88.20	88.60	88.60	+0.60	1	1793
11:08:39	88.10	88.30	88.50	+0.50	1	1792
11:08:39	88.10	88.30	88.40	+0.40	3	1791
11:08:39	88.10	88.30	88.30	+0.30	1	1788
11:08:24	88.00	88.10	88.10	+0.10	7	1787
11:08:24	87.90	88.00	88.00	0	5	1780
11:07:44	88.00	88.10	88.00	0	5	1775
11:07:44	88.00	88.10	88.00	0	1	1770
11:07:32	88.00	88.10	88.10	+0.10	2	1769
11:07:11	88.00	88.30	88.00	0	1	1767
11:07:09	88.00	88.30	88.00	0	1	1766
11:07:07	88.00	88.30	88.00	0	1	1765
11:07:02	88.00	88.30	88.00	0	1	1764
11:06:53	88.10	88.30	88.10	+0.10	5	1763
11:06:53	88.10	88.30	88.10	+0.10	5	1758
11:06:50	88.20	88.30	88.10	+0.10	1	1753
11:06:50	88.20	88.30	88.20	+0.20	4	1752
11:06:50	88.20	88.30	88.20	+0.20	5	1748
11:06:38	88.20	88.30	88.20	+0.20	1	1743
11:05:36	88.20	88.30	88.20	+0.20	2	1742
11:05:22	88.30	88.40	88.30	+0.30	9	1740
11:05:09	88.40	88.50	88.40	+0.40	4	1731
11:04:51	88.40	88.50	88.40	+0.40	1	1727
11:04:36	88.40	88.50	88.40	+0.40	1	1726
11:03:26	88.30	88.60	88.30	+0.30	1	1725
11:03:23	88.40	88.60	88.40	+0.40	5	1724
11:03:05	88.50	88.60	88.50	+0.50	1	1719
11:03:05	88.40	88.50	88.50	+0.50	2	1718
11:03:02	88.50	88.60	88.50	+0.50	9	1716
11:02:44	88.60	88.80	88.60	+0.60	3	1707
11:02:44	88.60	88.80	88.60	+0.60	2	1704
10:58:26	88.60	88.80	88.60	+0.60	3	1702
10:56:15	88.50	88.80	88.50	+0.50	1	1699
10:56:05	88.50	88.90	88.50	+0.50	1	1698
10:55:53	88.60	88.90	88.60	+0.60	1	1697
10:55:29	88.60	88.90	88.60	+0.60	1	1696
10:55:29	88.60	88.90	88.60	+0.60	3	1695
10:55:17	88.60	88.90	88.60	+0.60	1	1692
10:55:16	88.60	88.90	88.60	+0.60	1	1691
10:55:14	88.60	88.90	88.60	+0.60	1	1690
10:54:56	88.70	89.10	88.70	+0.70	2	1689
10:54:56	88.70	89.10	88.70	+0.70	5	1687
10:54:56	88.80	89.10	88.80	+0.80	2	1682
10:54:56	88.80	89.10	88.80	+0.80	5	1680
10:54:55	88.90	89.20	88.90	+0.90	1	1675
10:54:55	88.90	89.20	88.90	+0.90	5	1674
10:54:55	89.10	89.20	88.90	+0.90	1	1669
10:54:55	89.10	89.20	89.00	+1.00	3	1668
10:54:55	89.10	89.20	89.10	+1.10	1	1665
10:51:57	89.10	89.20	89.20	+1.20	1	1664
10:49:30	89.00	89.20	89.20	+1.20	1	1663
10:46:38	88.90	89.30	88.90	+0.90	1	1662
10:44:34	88.80	88.90	88.90	+0.90	2	1661
10:44:34	88.90	89.40	88.90	+0.90	4	1659
10:43:39	89.10	89.40	88.90	+0.90	2	1655
10:43:39	89.10	89.40	89.00	+1.00	4	1653
10:43:39	89.10	89.40	89.10	+1.10	4	1649
10:42:30	89.00	89.10	89.10	+1.10	3	1645
10:42:11	88.80	89.10	89.10	+1.10	1	1642
10:42:11	88.80	89.00	89.00	+1.00	3	1641
10:41:36	88.90	89.30	88.80	+0.80	2	1638
10:41:36	88.90	89.30	88.90	+0.90	2	1636
10:41:30	89.00	89.40	88.90	+0.90	2	1634
10:41:30	89.00	89.40	89.00	+1.00	3	1632
10:41:27	89.00	89.40	89.00	+1.00	4	1629
10:41:04	89.20	89.40	89.00	+1.00	2	1625
10:41:04	89.20	89.40	89.10	+1.10	4	1623
10:41:04	89.20	89.40	89.20	+1.20	4	1619
10:40:18	89.30	89.40	89.30	+1.30	2	1615
10:40:01	89.30	89.40	89.30	+1.30	1	1613
10:39:12	89.20	89.50	89.20	+1.20	1	1612
10:38:46	89.30	89.70	89.20	+1.20	1	1611
10:38:46	89.30	89.70	89.30	+1.30	4	1610
10:38:46	89.50	89.70	89.40	+1.40	1	1606
10:38:46	89.50	89.70	89.50	+1.50	4	1605
10:38:09	89.50	89.60	89.60	+1.60	1	1601
10:35:53	89.50	89.60	89.50	+1.50	1	1600
10:35:42	89.40	89.50	89.50	+1.50	1	1599
10:35:38	89.40	89.50	89.50	+1.50	1	1598
10:34:57	89.40	89.50	89.40	+1.40	1	1597
10:33:35	89.30	89.50	89.30	+1.30	1	1596
10:33:09	89.30	89.50	89.30	+1.30	1	1595
10:32:33	89.30	89.50	89.30	+1.30	1	1594
10:32:26	89.30	89.40	89.40	+1.40	1	1593
10:30:49	89.10	89.20	89.20	+1.20	1	1592
10:30:49	89.20	89.70	89.20	+1.20	1	1591
10:30:34	89.30	89.80	89.20	+1.20	2	1590
10:30:34	89.30	89.80	89.30	+1.30	3	1588
10:30:34	89.40	89.90	89.30	+1.30	1	1585
10:30:34	89.40	89.90	89.40	+1.40	4	1584
10:30:32	89.50	90.00	89.50	+1.50	5	1580
10:30:31	89.60	90.00	89.50	+1.50	4	1575
10:30:31	89.60	90.00	89.60	+1.60	1	1571
10:30:09	89.50	89.60	89.60	+1.60	1	1570
10:30:09	89.70	90.00	89.60	+1.60	4	1569
10:30:09	89.70	90.00	89.70	+1.70	2	1565
10:29:46	89.60	90.00	89.60	+1.60	1	1563
10:29:40	89.60	90.00	89.60	+1.60	1	1562
10:28:18	89.60	89.90	89.60	+1.60	1	1561
10:26:05	89.60	89.70	89.70	+1.70	1	1560
10:25:19	89.60	89.70	89.70	+1.70	1	1559
10:24:37	89.70	90.00	89.70	+1.70	4	1558
10:24:20	89.80	90.10	89.80	+1.80	2	1554
10:24:19	89.90	90.10	89.90	+1.90	1	1552
10:24:19	89.90	90.10	89.90	+1.90	1	1551
10:24:19	89.90	90.10	89.90	+1.90	1	1550
10:24:19	90.00	90.10	90.00	+2.00	1	1549
10:22:03	89.80	90.10	90.10	+2.10	1	1548
10:21:49	89.80	90.00	90.00	+2.00	3	1547
10:21:38	89.80	89.90	89.90	+1.90	1	1544
10:21:10	89.80	89.90	89.80	+1.80	1	1543
10:18:20	89.70	89.90	89.70	+1.70	1	1542
10:18:10	89.60	89.70	89.70	+1.70	2	1541
10:17:54	89.70	89.80	89.70	+1.70	1	1539
10:17:32	89.70	89.80	89.70	+1.70	1	1538
10:17:32	89.70	89.80	89.70	+1.70	1	1537
10:16:57	89.70	89.80	89.70	+1.70	2	1536
10:16:38	89.70	89.80	89.70	+1.70	2	1534
10:16:30	89.70	89.90	89.70	+1.70	1	1532
10:16:17	89.80	89.90	89.80	+1.80	1	1531
10:16:03	89.80	89.90	89.80	+1.80	6	1530
10:15:04	89.70	89.80	89.80	+1.80	2	1524
10:14:16	89.70	90.00	89.70	+1.70	1	1522
10:12:52	89.70	90.20	89.70	+1.70	1	1521
10:12:51	89.70	90.20	89.70	+1.70	1	1520
10:12:40	89.70	90.30	89.70	+1.70	1	1519
10:12:35	90.00	90.50	90.00	+2.00	9	1518
10:12:19	90.00	90.50	90.00	+2.00	6	1509
10:12:19	90.10	90.50	90.10	+2.10	5	1503
10:12:19	90.20	90.50	90.20	+2.20	3	1498
10:12:09	90.20	90.50	90.20	+2.20	1	1495
10:11:38	90.30	90.60	90.30	+2.30	1	1494
10:11:29	90.40	90.70	90.40	+2.40	7	1493
10:11:23	90.50	90.80	90.50	+2.50	4	1486
10:10:57	90.60	90.80	90.60	+2.60	4	1482
10:10:57	90.70	90.80	90.70	+2.70	2	1478
10:10:47	90.80	90.90	90.80	+2.80	1	1476
10:10:47	90.80	90.90	90.80	+2.80	1	1475
10:10:21	90.80	90.90	90.90	+2.90	1	1474
10:10:09	90.70	90.80	90.80	+2.80	1	1473
10:09:03	90.80	90.90	90.80	+2.80	3	1472
10:08:40	90.80	90.90	90.90	+2.90	1	1469
10:07:33	90.80	90.90	90.90	+2.90	1	1468
10:07:22	90.60	90.80	90.80	+2.80	9	1467
10:07:22	90.50	90.60	90.60	+2.60	1	1458
10:07:21	90.50	90.70	90.70	+2.70	2	1457
10:07:21	90.50	90.60	90.60	+2.60	8	1455
10:07:21	90.50	90.60	90.60	+2.60	1	1447
10:05:50	90.60	90.70	90.60	+2.60	2	1446
10:05:37	90.60	90.70	90.60	+2.60	1	1444
10:04:46	90.50	90.60	90.60	+2.60	1	1443
10:04:42	90.50	90.60	90.50	+2.50	1	1442
10:04:38	90.50	90.60	90.50	+2.50	1	1441
10:04:34	90.50	90.60	90.50	+2.50	1	1440
10:04:25	90.50	90.60	90.60	+2.60	1	1439
10:02:46	90.50	90.60	90.60	+2.60	1	1438
10:01:23	90.40	90.70	90.70	+2.70	1	1437
10:01:04	90.70	90.80	90.70	+2.70	2	1436
10:01:04	90.50	90.80	90.50	+2.50	2	1434
10:01:04	90.50	90.80	90.50	+2.50	5	1432
10:00:40	90.60	91.00	90.60	+2.60	2	1427
10:00:31	90.70	91.00	90.70	+2.70	2	1425
10:00:31	90.80	91.00	90.80	+2.80	1	1423
10:00:21	90.80	91.00	90.80	+2.80	2	1422
10:00:21	90.80	91.00	90.80	+2.80	1	1420
10:00:11	90.90	91.00	90.90	+2.90	1	1419
10:00:03	90.90	91.00	91.00	+3.00	1	1418
09:59:42	90.90	91.00	91.00	+3.00	1	1417
09:59:38	90.90	91.00	91.00	+3.00	1	1416
09:59:37	90.90	91.00	91.00	+3.00	2	1415
09:59:32	90.90	91.00	91.00	+3.00	1	1413
09:59:31	90.90	91.00	91.00	+3.00	1	1412
09:59:29	90.90	91.00	91.00	+3.00	1	1411
09:59:29	90.90	91.00	91.00	+3.00	1	1410
09:59:25	90.90	91.00	91.00	+3.00	1	1409
09:59:19	90.80	90.90	90.90	+2.90	1	1408
09:59:11	90.80	90.90	90.90	+2.90	1	1407
09:59:08	90.80	90.90	90.90	+2.90	1	1406
09:58:54	90.90	91.00	90.90	+2.90	3	1405
09:58:47	90.90	91.00	91.00	+3.00	1	1402
09:58:46	90.90	91.00	91.00	+3.00	1	1401
09:58:39	90.90	91.00	91.00	+3.00	2	1400
09:58:35	90.60	91.00	91.00	+3.00	2	1398
09:58:25	91.00	91.10	91.00	+3.00	1	1396
09:58:25	91.00	91.10	91.00	+3.00	1	1395
09:58:24	90.90	91.10	90.90	+2.90	1	1394
09:58:21	90.90	91.00	91.00	+3.00	1	1393
09:58:20	91.00	91.10	91.00	+3.00	2	1392
09:58:16	91.00	91.10	91.00	+3.00	1	1390
09:58:16	91.00	91.10	91.10	+3.10	1	1389
09:58:15	91.00	91.10	91.10	+3.10	2	1388
09:58:10	91.00	91.10	91.10	+3.10	1	1386
09:58:09	91.00	91.30	91.00	+3.00	1	1385
09:58:09	91.00	91.20	91.20	+3.20	8	1384
09:58:09	91.00	91.20	91.20	+3.20	5	1376
09:58:09	90.90	91.00	91.00	+3.00	5	1371
09:58:09	90.90	91.00	91.00	+3.00	21	1366
09:58:09	90.90	91.00	91.00	+3.00	5	1345
09:58:08	90.90	91.00	91.00	+3.00	1	1340
09:58:06	90.90	91.00	91.00	+3.00	1	1339
09:58:00	90.60	91.00	91.00	+3.00	1	1338
09:58:00	90.60	90.90	90.90	+2.90	1	1337
09:58:00	90.60	90.90	90.90	+2.90	1	1336
09:57:56	90.60	90.80	90.80	+2.80	2	1335
09:57:56	90.60	90.80	90.80	+2.80	10	1333
09:57:54	90.60	90.70	90.70	+2.70	2	1323
09:57:51	90.50	90.70	90.70	+2.70	4	1321
09:57:51	90.60	90.70	90.70	+2.70	4	1317
09:57:46	90.50	90.60	90.60	+2.60	5	1313
09:57:46	90.50	90.60	90.60	+2.60	4	1308
09:57:44	90.50	90.60	90.60	+2.60	1	1304
09:57:40	90.40	90.60	90.60	+2.60	1	1303
09:57:38	90.40	90.50	90.50	+2.50	1	1302
09:57:34	90.40	90.50	90.50	+2.50	1	1301
09:57:34	90.40	90.50	90.50	+2.50	1	1300
09:57:32	90.40	90.50	90.50	+2.50	1	1299
09:57:27	90.30	90.50	90.50	+2.50	1	1298
09:57:26	90.30	90.40	90.40	+2.40	1	1297
09:57:26	90.30	90.40	90.40	+2.40	10	1296
09:57:22	90.30	90.40	90.40	+2.40	1	1286
09:57:21	90.30	90.40	90.40	+2.40	3	1285
09:57:12	90.30	90.40	90.40	+2.40	1	1282
09:57:11	90.30	90.40	90.30	+2.30	2	1281
09:56:53	90.30	90.40	90.20	+2.20	1	1279
09:56:53	90.30	90.40	90.30	+2.30	1	1278
09:56:19	90.20	90.30	90.30	+2.30	1	1277
09:56:17	90.30	90.40	90.30	+2.30	1	1276
09:56:01	90.20	90.40	90.40	+2.40	1	1275
09:55:51	90.20	90.30	90.40	+2.40	1	1274
09:55:51	90.20	90.30	90.30	+2.30	1	1273
09:55:51	90.30	90.40	90.30	+2.30	4	1272
09:55:35	90.20	90.30	90.30	+2.30	1	1268
09:55:30	90.20	90.30	90.30	+2.30	1	1267
09:55:27	90.20	90.30	90.20	+2.20	3	1266
09:55:26	90.20	90.30	90.30	+2.30	1	1263
09:54:14	90.00	90.10	90.10	+2.10	1	1262
09:53:41	90.00	90.10	90.10	+2.10	9	1261
09:53:38	89.90	90.00	90.00	+2.00	4	1252
09:53:33	89.90	90.00	90.00	+2.00	1	1248
09:53:18	89.90	90.00	89.90	+1.90	1	1247
09:52:55	89.90	90.00	89.90	+1.90	1	1246
09:52:50	89.90	90.00	90.00	+2.00	1	1245
09:52:46	89.90	90.00	89.90	+1.90	1	1244
09:51:50	89.90	90.00	90.00	+2.00	1	1243
09:51:47	89.90	90.00	89.90	+1.90	1	1242
09:51:41	89.90	90.00	89.90	+1.90	1	1241
09:51:06	89.90	90.00	89.90	+1.90	2	1240
09:49:06	89.90	90.00	89.90	+1.90	5	1238
09:48:36	90.20	90.30	89.90	+1.90	1	1233
09:48:36	90.20	90.30	90.00	+2.00	3	1232
09:48:36	90.20	90.30	90.10	+2.10	4	1229
09:48:36	90.20	90.30	90.20	+2.20	1	1225
09:48:36	90.10	90.20	90.20	+2.20	1	1224
09:48:35	90.10	90.30	90.30	+2.30	1	1223
09:48:32	90.10	90.20	90.20	+2.20	4	1222
09:48:22	90.10	90.20	90.20	+2.20	6	1218
09:48:14	90.10	90.20	90.10	+2.10	1	1212
09:47:52	89.90	90.00	90.00	+2.00	9	1211
09:47:52	89.90	90.00	90.00	+2.00	1	1202
09:47:41	89.90	90.00	90.00	+2.00	3	1201
09:47:34	89.90	90.20	89.90	+1.90	1	1198
09:46:48	90.20	90.40	89.90	+1.90	5	1197
09:46:48	90.20	90.40	90.00	+2.00	3	1192
09:46:48	90.20	90.40	90.10	+2.10	2	1189
09:46:48	90.20	90.40	90.20	+2.20	5	1187
09:46:31	90.00	90.40	90.40	+2.40	1	1182
09:46:27	90.00	90.40	90.40	+2.40	1	1181
09:46:27	90.00	90.40	90.40	+2.40	1	1180
09:46:27	90.40	90.50	90.40	+2.40	1	1179
09:46:27	90.00	90.30	90.30	+2.30	3	1178
09:46:26	90.00	90.30	90.00	+2.00	1	1175
09:46:13	89.90	90.20	90.20	+2.20	5	1174
09:46:13	89.90	90.00	90.00	+2.00	1	1169
09:46:09	89.90	90.00	90.00	+2.00	2	1168
09:45:35	90.10	90.30	89.90	+1.90	5	1166
09:45:35	90.10	90.30	90.00	+2.00	8	1161
09:45:35	90.10	90.30	90.10	+2.10	2	1153
09:44:48	90.00	90.20	90.20	+2.20	3	1151
09:44:43	90.00	90.10	90.10	+2.10	4	1148
09:44:18	90.00	90.10	90.00	+2.00	2	1144
09:43:53	90.10	90.20	90.10	+2.10	1	1142
09:43:43	90.10	90.20	90.10	+2.10	1	1141
09:43:35	90.10	90.20	90.10	+2.10	3	1140
09:43:13	90.10	90.30	90.10	+2.10	1	1137
09:42:43	90.30	90.40	90.30	+2.30	2	1136
09:42:15	90.30	90.40	90.40	+2.40	1	1134
09:42:14	90.30	90.40	90.40	+2.40	1	1133
09:42:12	90.40	90.50	90.40	+2.40	2	1132
09:41:55	90.40	90.50	90.40	+2.40	1	1130
09:41:52	90.40	90.50	90.40	+2.40	1	1129
09:41:50	90.40	90.60	90.40	+2.40	1	1128
09:41:40	90.40	90.80	90.40	+2.40	3	1127
09:41:38	90.40	90.70	90.80	+2.80	4	1124
09:41:38	90.40	90.70	90.70	+2.70	1	1120
09:41:37	90.40	90.60	90.60	+2.60	3	1119
09:41:37	90.40	90.70	90.70	+2.70	5	1116
09:41:35	90.40	90.70	90.40	+2.40	1	1111
09:41:34	90.20	90.60	90.60	+2.60	8	1110
09:41:33	90.20	90.60	90.60	+2.60	4	1102
09:41:33	90.10	90.60	90.60	+2.60	2	1098
09:41:33	90.10	90.50	90.50	+2.50	18	1096
09:41:33	90.10	90.50	90.50	+2.50	5	1078
09:41:33	90.10	90.40	90.50	+2.50	2	1073
09:41:33	90.10	90.40	90.40	+2.40	3	1071
09:41:29	90.00	90.40	90.40	+2.40	5	1068
09:41:29	90.00	90.40	90.40	+2.40	9	1063
09:41:26	90.00	90.30	90.30	+2.30	9	1054
09:41:26	90.00	90.30	90.30	+2.30	4	1045
09:41:23	90.00	90.20	90.20	+2.20	2	1041
09:41:23	90.00	90.20	90.20	+2.20	9	1039
09:41:20	89.90	90.20	90.20	+2.20	1	1030
09:41:14	89.90	90.10	90.10	+2.10	1	1029
09:41:14	89.90	90.10	90.10	+2.10	3	1028
09:41:07	89.80	90.10	89.80	+1.80	1	1025
09:41:01	89.80	90.00	90.00	+2.00	4	1024
09:41:01	89.80	90.00	90.00	+2.00	1	1020
09:40:01	89.70	89.80	89.80	+1.80	1	1019
09:40:01	89.80	90.00	89.80	+1.80	3	1018
09:39:48	89.80	90.00	89.80	+1.80	2	1015
09:39:47	89.80	89.90	89.90	+1.90	2	1013
09:39:32	89.90	90.00	89.90	+1.90	1	1011
09:39:27	89.90	90.00	89.90	+1.90	1	1010
09:39:23	89.90	90.00	89.90	+1.90	1	1009
09:38:59	89.90	90.00	89.90	+1.90	1	1008
09:38:55	90.00	90.10	90.00	+2.00	4	1007
09:38:54	90.00	90.10	90.10	+2.10	1	1003
09:38:54	90.00	90.10	90.10	+2.10	1	1002
09:38:42	90.00	90.10	90.00	+2.00	1	1001
09:37:23	89.90	90.10	89.90	+1.90	1	1000
09:37:20	89.90	90.00	90.00	+2.00	10	999
09:37:20	89.90	90.00	89.90	+1.90	1	989
09:36:36	89.80	89.90	89.90	+1.90	1	988
09:36:34	89.80	89.90	89.80	+1.80	1	987
09:36:29	89.80	90.00	89.80	+1.80	1	986
09:36:24	89.80	90.00	89.80	+1.80	1	985
09:36:08	89.80	89.90	89.90	+1.90	1	984
09:36:05	89.80	90.00	90.00	+2.00	1	983
09:35:55	89.80	89.90	89.90	+1.90	1	982
09:35:55	89.80	89.90	89.90	+1.90	1	981
09:35:26	89.80	89.90	89.90	+1.90	1	980
09:35:26	89.80	89.90	89.90	+1.90	1	979
09:35:11	89.80	89.90	89.80	+1.80	1	978
09:35:10	89.70	89.80	89.80	+1.80	3	977
09:35:10	89.70	89.80	89.80	+1.80	1	974
09:34:45	89.60	89.70	89.70	+1.70	2	973
09:34:05	89.60	89.70	89.60	+1.60	1	971
09:34:05	89.60	89.70	89.70	+1.70	2	970
09:33:18	89.50	89.80	89.50	+1.50	1	968
09:31:57	89.40	89.50	89.50	+1.50	8	967
09:31:57	89.50	89.80	89.50	+1.50	4	959
09:30:43	89.50	89.80	89.50	+1.50	3	955
09:29:53	89.50	89.80	89.50	+1.50	1	952
09:29:51	89.50	89.70	89.70	+1.70	1	951
09:29:51	89.50	89.60	89.60	+1.60	8	950
09:29:40	89.20	89.50	89.50	+1.50	1	942
09:27:45	89.00	89.60	88.80	+0.80	7	941
09:27:45	89.00	89.60	89.00	+1.00	5	934
09:27:30	89.00	89.60	89.00	+1.00	1	929
09:27:16	89.00	89.20	89.20	+1.20	1	928
09:27:05	89.20	89.60	89.20	+1.20	1	927
09:26:47	89.20	89.80	89.20	+1.20	2	926
09:26:28	89.60	89.80	89.20	+1.20	1	924
09:26:28	89.60	89.80	89.30	+1.30	5	923
09:26:28	89.60	89.80	89.40	+1.40	1	918
09:26:28	89.60	89.80	89.50	+1.50	2	917
09:26:28	89.60	89.80	89.60	+1.60	1	915
09:26:26	89.60	89.80	89.60	+1.60	1	914
09:25:56	89.60	89.80	89.60	+1.60	1	913
09:25:54	89.60	89.80	89.60	+1.60	1	912
09:25:14	89.60	89.80	89.60	+1.60	1	911
09:25:07	89.70	89.80	89.70	+1.70	2	910
09:25:02	89.70	89.80	89.80	+1.80	1	908
09:24:16	89.60	89.70	89.70	+1.70	1	907
09:22:52	89.70	89.90	89.70	+1.70	2	906
09:22:43	89.80	89.90	89.80	+1.80	3	904
09:22:39	89.90	90.00	89.90	+1.90	3	901
09:22:39	90.00	90.10	90.00	+2.00	1	898
09:22:38	89.90	90.00	90.00	+2.00	1	897
09:22:31	89.90	90.00	90.00	+2.00	1	896
09:22:31	89.90	90.00	90.00	+2.00	1	895
09:22:10	89.80	89.90	89.90	+1.90	1	894
09:21:47	89.80	89.90	89.80	+1.80	5	893
09:21:21	89.90	90.00	89.90	+1.90	1	888
09:21:09	89.70	90.00	90.00	+2.00	1	887
09:21:09	89.90	90.00	89.90	+1.90	1	886
09:21:09	90.00	90.20	90.00	+2.00	8	885
09:21:08	90.00	90.10	90.10	+2.10	1	877
09:21:03	90.00	90.20	90.00	+2.00	2	876
09:20:42	90.00	90.20	90.00	+2.00	2	874
09:20:39	90.00	90.10	90.10	+2.10	2	872
09:20:39	89.90	90.00	90.00	+2.00	15	870
09:20:38	89.80	89.90	89.90	+1.90	1	855
09:20:38	89.80	89.90	89.90	+1.90	6	854
09:20:31	89.70	89.90	89.90	+1.90	1	848
09:20:27	89.70	89.80	89.80	+1.80	3	847
09:20:27	89.70	89.80	89.80	+1.80	2	844
09:20:25	89.70	89.80	89.70	+1.70	1	842
09:20:13	89.70	89.80	89.70	+1.70	1	841
09:19:50	89.70	89.80	89.70	+1.70	1	840
09:19:12	89.80	89.90	89.80	+1.80	2	839
09:19:12	89.80	89.90	89.80	+1.80	2	837
09:19:01	89.70	89.80	89.80	+1.80	3	835
09:18:35	89.80	89.90	89.80	+1.80	1	832
09:18:35	89.80	89.90	89.80	+1.80	1	831
09:18:33	89.70	89.90	89.70	+1.70	1	830
09:18:24	89.70	89.90	89.90	+1.90	2	829
09:18:19	89.80	89.90	89.80	+1.80	1	827
09:18:09	89.70	89.80	89.80	+1.80	1	826
09:18:09	89.80	90.00	89.80	+1.80	1	825
09:18:01	89.80	90.00	89.80	+1.80	1	824
09:18:00	89.80	89.90	89.90	+1.90	1	823
09:17:58	89.80	90.00	90.00	+2.00	1	822
09:17:58	89.80	90.00	89.80	+1.80	1	821
09:17:38	89.70	89.90	89.90	+1.90	1	820
09:17:29	89.50	89.90	89.90	+1.90	9	819
09:17:28	89.30	89.60	89.70	+1.70	4	810
09:17:28	89.30	89.60	89.60	+1.60	1	806
09:17:24	89.30	89.60	89.30	+1.30	1	805
09:16:46	88.80	89.60	89.60	+1.60	2	804
09:16:34	89.60	89.70	89.60	+1.60	1	802
09:16:34	88.80	89.20	89.60	+1.60	4	801
09:16:34	88.80	89.20	89.50	+1.50	6	797
09:16:34	88.80	89.20	89.40	+1.40	3	791
09:16:34	88.80	89.20	89.30	+1.30	3	788
09:16:34	88.80	89.20	89.20	+1.20	3	785
09:16:20	88.90	89.20	88.90	+0.90	1	782
09:16:20	88.90	89.20	88.90	+0.90	1	781
09:16:08	88.80	89.20	88.80	+0.80	1	780
09:15:45	88.80	89.50	88.80	+0.80	1	779
09:15:44	88.80	89.30	89.30	+1.30	1	778
09:15:30	88.60	89.30	89.30	+1.30	2	777
09:15:25	88.50	89.20	89.20	+1.20	4	775
09:15:15	88.20	88.90	88.90	+0.90	4	771
09:15:15	88.20	88.80	88.80	+0.80	3	767
09:15:11	88.20	88.80	88.20	+0.20	1	764
09:15:07	88.20	88.90	88.20	+0.20	1	763
09:15:03	88.10	88.80	88.80	+0.80	4	762
09:14:58	88.10	88.80	88.10	+0.10	1	758
09:14:58	88.10	88.30	88.30	+0.30	1	757
09:14:53	88.20	88.90	88.20	+0.20	1	756
09:14:48	88.20	88.90	88.20	+0.20	1	755
09:14:44	88.50	89.00	88.20	+0.20	2	754
09:14:44	88.50	89.00	88.30	+0.30	6	752
09:14:44	88.50	89.00	88.50	+0.50	4	746
09:14:33	89.00	89.30	88.50	+0.50	1	742
09:14:33	89.00	89.30	88.60	+0.60	2	741
09:14:33	89.00	89.30	88.80	+0.80	15	739
09:14:33	89.00	89.30	88.90	+0.90	1	724
09:14:33	89.00	89.30	89.00	+1.00	1	723
09:14:30	89.00	89.30	89.00	+1.00	1	722
09:14:27	89.00	89.30	89.00	+1.00	1	721
09:14:23	89.00	89.30	89.00	+1.00	2	720
09:14:18	89.20	89.30	89.10	+1.10	9	718
09:14:18	89.20	89.30	89.20	+1.20	1	709
09:14:10	89.10	89.30	89.10	+1.10	1	708
09:14:09	89.10	89.30	89.30	+1.30	1	707
09:14:03	89.10	89.30	89.10	+1.10	2	706
09:14:02	89.10	89.20	89.20	+1.20	1	704
09:13:44	89.20	89.30	89.20	+1.20	4	703
09:13:44	89.20	89.30	89.20	+1.20	2	699
09:13:24	89.20	89.40	89.20	+1.20	1	697
09:13:20	89.10	89.20	89.20	+1.20	2	696
09:13:12	89.10	89.20	89.10	+1.10	5	694
09:13:08	89.10	89.20	89.20	+1.20	1	689
09:13:07	89.10	89.20	89.20	+1.20	1	688
09:13:03	89.20	89.40	89.20	+1.20	1	687
09:13:03	89.20	89.40	89.20	+1.20	1	686
09:13:02	89.20	89.40	89.20	+1.20	2	685
09:12:55	89.20	89.40	89.20	+1.20	1	683
09:12:46	89.20	89.40	89.20	+1.20	1	682
09:12:39	89.20	89.40	89.20	+1.20	1	681
09:12:38	89.20	89.30	89.30	+1.30	1	680
09:12:27	89.20	89.40	89.20	+1.20	1	679
09:12:24	89.30	89.40	89.30	+1.30	2	678
09:12:20	89.30	89.50	89.50	+1.50	3	676
09:12:20	89.40	89.50	89.40	+1.40	1	673
09:12:18	89.40	89.50	89.40	+1.40	1	672
09:12:13	89.50	89.60	89.50	+1.50	5	671
09:12:13	89.50	89.60	89.50	+1.50	2	666
09:12:03	89.60	89.90	89.60	+1.60	4	664
09:11:59	89.80	89.90	89.80	+1.80	2	660
09:11:25	90.00	90.10	90.00	+2.00	3	658
09:11:25	89.60	89.90	90.00	+2.00	2	655
09:11:25	89.60	89.90	89.90	+1.90	5	653
09:10:50	89.50	90.00	90.00	+2.00	1	648
09:10:49	89.70	90.00	89.70	+1.70	2	647
09:10:49	89.70	90.00	90.00	+2.00	1	645
09:10:48	89.80	90.10	89.80	+1.80	5	644
09:10:48	89.90	90.10	89.90	+1.90	9	639
09:10:46	90.00	90.20	90.00	+2.00	6	630
09:10:46	90.00	90.20	90.00	+2.00	10	624
09:10:34	90.10	90.20	90.10	+2.10	2	614
09:10:24	90.30	90.40	90.30	+2.30	1	612
09:10:22	90.30	90.40	90.30	+2.30	2	611
09:10:22	90.10	90.40	90.00	+2.00	3	609
09:10:22	90.10	90.40	90.10	+2.10	2	606
09:10:18	90.00	90.40	90.40	+2.40	1	604
09:10:15	90.30	90.50	90.30	+2.30	6	603
09:10:14	90.30	90.50	90.50	+2.50	2	597
09:10:12	90.40	90.60	90.40	+2.40	1	595
09:10:12	90.50	90.60	90.50	+2.50	1	594
09:10:08	90.50	90.60	90.50	+2.50	1	593
09:10:07	90.30	90.60	90.60	+2.60	1	592
09:10:06	90.50	90.60	90.50	+2.50	2	591
09:10:01	90.30	90.50	90.60	+2.60	2	589
09:10:01	90.30	90.50	90.50	+2.50	8	587
09:09:59	90.30	90.50	90.50	+2.50	1	579
09:09:58	90.30	90.50	90.50	+2.50	2	578
09:09:55	89.90	90.30	90.30	+2.30	2	576
09:09:52	89.90	90.30	90.30	+2.30	1	574
09:09:51	89.90	90.30	90.30	+2.30	1	573
09:09:47	89.80	90.30	90.30	+2.30	1	572
09:09:47	89.80	90.30	90.30	+2.30	1	571
09:09:46	89.80	90.30	90.30	+2.30	1	570
09:09:44	89.80	90.20	90.50	+2.50	17	569
09:09:44	89.80	90.20	90.40	+2.40	11	552
09:09:44	89.80	90.20	90.30	+2.30	12	541
09:09:44	89.80	90.20	90.20	+2.20	10	529
09:09:44	89.90	90.30	89.90	+1.90	4	519
09:09:43	89.80	90.30	90.30	+2.30	1	515
09:09:23	90.30	90.40	90.30	+2.30	1	514
09:09:20	90.30	90.40	90.30	+2.30	1	513
09:09:19	89.60	90.40	90.40	+2.40	1	512
09:09:17	90.40	90.50	90.40	+2.40	1	511
09:09:14	89.50	90.00	90.50	+2.50	10	510
09:09:14	89.50	90.00	90.30	+2.30	3	500
09:09:14	89.50	90.00	90.20	+2.20	18	497
09:09:14	89.50	90.00	90.10	+2.10	6	479
09:09:14	89.50	90.00	90.00	+2.00	13	473
09:08:59	89.30	89.70	90.00	+2.00	18	460
09:08:59	89.30	89.70	89.90	+1.90	5	442
09:08:59	89.30	89.70	89.80	+1.80	3	437
09:08:59	89.30	89.70	89.70	+1.70	4	434
09:08:53	89.40	89.70	89.40	+1.40	3	430
09:08:48	89.50	89.80	89.50	+1.50	2	427
09:08:38	89.50	89.90	89.50	+1.50	2	425
09:08:38	89.50	89.90	89.50	+1.50	3	423
09:08:38	89.60	89.90	89.60	+1.60	15	420
09:08:38	89.60	89.70	89.70	+1.70	1	405
09:08:34	89.70	89.90	89.70	+1.70	3	404
09:08:34	89.70	89.90	89.90	+1.90	1	401
09:08:16	89.70	89.90	89.70	+1.70	1	400
09:08:15	89.70	89.90	89.70	+1.70	2	399
09:07:59	89.70	89.90	89.70	+1.70	2	397
09:07:51	89.60	89.90	89.90	+1.90	1	395
09:07:49	89.80	89.90	89.80	+1.80	1	394
09:07:49	89.80	89.90	89.80	+1.80	1	393
09:07:40	89.60	89.90	89.90	+1.90	1	392
09:07:38	89.60	89.80	89.80	+1.80	1	391
09:07:35	89.60	89.90	89.60	+1.60	1	390
09:07:27	89.80	89.90	89.80	+1.80	1	389
09:07:10	89.40	89.90	89.90	+1.90	1	388
09:06:53	89.30	90.00	90.00	+2.00	1	387
09:06:50	89.50	90.00	89.40	+1.40	3	386
09:06:50	89.50	90.00	89.50	+1.50	3	383
09:06:45	89.40	90.00	89.40	+1.40	1	380
09:06:03	89.20	90.10	89.20	+1.20	3	379
09:05:57	89.10	89.30	90.20	+2.20	4	376
09:05:57	89.10	89.30	90.10	+2.10	2	372
09:05:57	89.10	89.30	90.00	+2.00	6	370
09:05:57	89.10	89.30	89.90	+1.90	3	364
09:05:57	89.10	89.30	89.80	+1.80	3	361
09:05:57	89.10	89.30	89.70	+1.70	3	358
09:05:57	89.10	89.30	89.60	+1.60	2	355
09:05:57	89.10	89.30	89.50	+1.50	2	353
09:05:57	89.10	89.30	89.40	+1.40	3	351
09:05:57	89.10	89.30	89.30	+1.30	2	348
09:05:55	89.10	89.30	89.10	+1.10	2	346
09:05:45	89.10	89.30	89.10	+1.10	1	344
09:05:44	89.00	89.40	89.00	+1.00	2	343
09:05:38	89.10	89.50	89.10	+1.10	1	341
09:05:37	89.00	89.50	89.50	+1.50	1	340
09:05:32	89.00	89.50	89.00	+1.00	1	339
09:05:32	89.00	89.50	89.00	+1.00	1	338
09:05:32	89.10	89.50	89.10	+1.10	2	337
09:05:32	89.20	89.50	89.20	+1.20	1	335
09:05:32	89.50	89.60	89.50	+1.50	1	334
09:05:30	89.30	89.70	89.30	+1.30	2	333
09:05:30	89.40	89.70	89.40	+1.40	8	331
09:05:30	89.40	89.70	89.40	+1.40	1	323
09:05:27	89.50	89.70	89.50	+1.50	2	322
09:05:26	89.70	89.80	89.70	+1.70	10	320
09:05:23	89.50	89.70	89.80	+1.80	1	310
09:05:23	89.50	89.70	89.70	+1.70	1	309
09:05:12	89.40	90.00	90.00	+2.00	2	308
09:04:56	89.20	90.10	90.10	+2.10	1	306
09:04:56	89.10	90.10	90.10	+2.10	3	305
09:04:55	89.00	90.10	90.10	+2.10	5	302
09:04:53	89.50	90.10	89.50	+1.50	3	297
09:04:53	89.60	90.20	89.60	+1.60	4	294
09:04:53	90.00	90.20	90.00	+2.00	1	290
09:04:52	89.60	90.20	90.20	+2.20	1	289
09:04:48	89.70	90.30	89.70	+1.70	2	288
09:04:48	90.30	90.50	90.30	+2.30	1	286
09:04:45	90.10	90.50	90.10	+2.10	1	285
09:04:44	89.90	90.60	90.60	+2.60	1	284
09:04:42	90.60	90.70	90.60	+2.60	1	283
09:04:40	89.80	90.70	90.80	+2.80	1	282
09:04:40	89.80	90.70	90.70	+2.70	1	281
09:04:39	89.80	90.60	90.60	+2.60	1	280
09:04:39	89.80	90.60	90.60	+2.60	2	279
09:04:39	89.80	90.60	90.60	+2.60	2	277
09:04:39	89.70	90.30	90.50	+2.50	1	275
09:04:39	89.70	90.30	90.40	+2.40	5	274
09:04:39	89.70	90.30	90.30	+2.30	4	269
09:04:36	89.60	90.30	90.30	+2.30	1	265
09:04:29	89.60	90.40	90.40	+2.40	1	264
09:04:26	89.60	90.50	89.50	+1.50	1	263
09:04:26	89.60	90.50	89.60	+1.60	2	262
09:04:26	89.50	89.60	89.60	+1.60	1	260
09:04:24	89.20	89.50	89.50	+1.50	1	259
09:04:24	89.10	89.50	89.50	+1.50	1	258
09:04:24	89.10	89.50	89.50	+1.50	1	257
09:04:23	88.90	90.30	90.30	+2.30	2	256
09:04:23	88.90	90.10	90.20	+2.20	1	254
09:04:23	88.90	90.10	90.10	+2.10	1	253
09:04:23	88.80	89.50	90.00	+2.00	5	252
09:04:23	88.80	89.50	89.90	+1.90	4	247
09:04:23	88.80	89.50	89.80	+1.80	3	243
09:04:23	88.80	89.50	89.70	+1.70	11	240
09:04:23	88.80	89.50	89.60	+1.60	3	229
09:04:23	88.80	89.50	89.50	+1.50	4	226
09:04:23	88.80	89.50	89.50	+1.50	1	222
09:04:19	88.60	89.50	89.50	+1.50	1	221
09:04:18	88.60	89.50	89.50	+1.50	1	220
09:04:14	88.60	89.50	89.50	+1.50	2	219
09:04:05	88.50	89.30	89.50	+1.50	24	217
09:04:05	88.50	89.30	89.40	+1.40	4	193
09:04:05	88.50	89.30	89.30	+1.30	2	189
09:04:04	88.50	89.30	89.30	+1.30	1	187
09:04:01	88.50	89.40	88.50	+0.50	1	186
09:03:53	88.50	89.30	89.30	+1.30	3	185
09:03:49	88.40	88.70	89.50	+1.50	3	182
09:03:49	88.40	88.70	89.30	+1.30	6	179
09:03:49	88.40	88.70	89.20	+1.20	15	173
09:03:49	88.40	88.70	89.00	+1.00	1	158
09:03:49	88.40	88.70	88.80	+0.80	4	157
09:03:49	88.40	88.70	88.70	+0.70	1	153
09:03:47	88.20	88.50	88.60	+0.60	1	152
09:03:47	88.20	88.50	88.50	+0.50	1	151
09:03:33	88.10	88.40	88.40	+0.40	14	150
09:03:31	88.10	88.40	88.40	+0.40	1	136
09:03:26	88.20	88.40	88.10	+0.10	1	135
09:03:26	88.20	88.40	88.20	+0.20	4	134
09:03:26	88.30	88.40	88.30	+0.30	1	130
09:03:26	88.30	88.40	88.30	+0.30	1	129
09:03:25	88.20	88.30	88.30	+0.30	1	128
09:02:51	88.00	88.20	88.20	+0.20	1	127
09:02:42	87.80	88.20	88.20	+0.20	2	126
09:02:41	87.80	88.30	88.30	+0.30	1	124
09:02:40	87.80	88.20	88.20	+0.20	1	123
09:02:32	87.70	88.10	88.10	+0.10	1	122
09:02:32	87.70	88.20	87.70	-0.30	1	121
09:02:27	87.70	88.00	88.00	0	3	120
09:02:20	87.70	87.90	87.90	-0.10	1	117
09:02:20	87.70	87.80	87.80	-0.20	1	116
09:01:56	87.50	87.80	87.50	-0.50	1	115
09:01:52	87.50	87.80	87.50	-0.50	1	114
09:01:48	87.50	87.80	87.50	-0.50	2	113
09:01:39	87.80	87.90	87.80	-0.20	1	111
09:01:30	87.80	87.90	87.50	-0.50	2	110
09:01:30	87.80	87.90	87.60	-0.40	3	108
09:01:30	87.80	87.90	87.80	-0.20	1	105
09:01:27	87.50	87.90	87.50	-0.50	1	104
09:01:26	87.60	87.90	87.60	-0.40	2	103
09:01:15	87.80	88.00	87.80	-0.20	3	101
09:01:15	87.90	88.30	87.90	-0.10	1	98
09:01:15	88.00	88.40	88.00	0	10	97
09:01:15	88.10	88.50	88.10	+0.10	4	87
09:00:50	88.10	88.50	88.50	+0.50	3	83
09:00:50	88.20	88.50	88.20	+0.20	7	80
09:00:50	88.40	88.50	88.40	+0.40	1	73
09:00:49	88.30	88.50	88.30	+0.30	3	72
09:00:49	88.40	88.50	88.40	+0.40	1	69
09:00:44	88.50	88.70	88.50	+0.50	2	68
09:00:44	88.50	88.70	88.50	+0.50	1	66
09:00:22	88.50	88.80	88.50	+0.50	2	65
09:00:22	88.50	88.90	88.50	+0.50	1	63
09:00:22	88.40	88.90	88.90	+0.90	1	62
09:00:22	88.50	88.90	88.50	+0.50	1	61
09:00:21	88.50	88.90	88.90	+0.90	1	60
09:00:20	88.50	88.90	88.90	+0.90	1	59
09:00:20	88.50	88.90	88.50	+0.50	1	58
09:00:18	88.50	89.00	89.00	+1.00	2	57
09:00:14	89.00	89.40	89.00	+1.00	12	55
09:00:14	89.10	89.40	89.10	+1.10	1	43
09:00:14	89.10	89.40	89.10	+1.10	2	42
09:00:14	--	--	89.50	+1.50	40	40

　

其他人也逛...

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

PChome 購物儲值10, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值30, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple iPhone 15 Pro (256G)

PChome 購物儲值1, 000元

PChome 購物儲值3, 000元

麥當勞大麥克即享券

Gigastone 3合1 10000mAh Type-C PD/QC3.0 15W 無線快充行動電源

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple iPhone 15 Pro Max (256G)

【能源盤後】下跌☆

三大法人買超台股197.9億元

我的自選股

即時重大訊息

‧AI GPU用扇出型面板封裝技術集...
‧台積電ADR2日上漲3.37美元漲幅1...
‧中華電信ADR2日下跌0.24美元跌...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。