最新實支實付新制7月上路金管會：業者不得推託理賠熱門[公告] 青松健康:本公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告

更新報價

德　晉 (3466) 通信網路業上櫃

87.80 ▲+6.30 +7.73% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.30	2,215	87.80	12	87.90	15	81.10	89.50	81.10	81.50

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	87.80	87.90	87.80	+6.30	8	2215
13:30:00	87.80	87.90	87.80	+6.30	77	2207
13:24:58	87.80	88.00	88.00	+6.50	1	2130
13:24:52	87.80	88.20	88.20	+6.70	1	2129
13:24:50	87.80	88.00	88.20	+6.70	1	2128
13:24:50	87.80	88.00	88.10	+6.60	1	2127
13:24:50	87.80	88.00	88.00	+6.50	1	2126
13:24:34	87.80	88.00	87.80	+6.30	1	2125
13:24:10	87.80	88.00	87.80	+6.30	1	2124
13:24:09	87.80	88.00	87.80	+6.30	1	2123
13:23:33	87.80	88.00	87.80	+6.30	1	2122
13:23:29	87.80	87.90	88.00	+6.50	4	2121
13:23:29	87.80	87.90	87.90	+6.40	6	2117
13:23:28	87.80	87.90	87.80	+6.30	1	2111
13:23:00	87.70	87.80	87.80	+6.30	2	2110
13:22:46	87.70	87.80	87.80	+6.30	1	2108
13:22:45	87.80	87.90	87.80	+6.30	2	2107
13:22:36	87.80	87.90	87.90	+6.40	1	2105
13:22:26	87.80	88.00	87.80	+6.30	1	2104
13:22:24	87.80	88.00	87.80	+6.30	1	2103
13:22:19	87.80	88.00	88.00	+6.50	2	2102
13:22:12	87.80	87.90	87.90	+6.40	1	2100
13:21:50	87.80	88.00	88.00	+6.50	1	2099
13:21:05	87.80	87.90	87.90	+6.40	1	2098
13:21:04	87.80	87.90	87.80	+6.30	2	2097
13:21:04	87.80	87.90	87.80	+6.30	1	2095
13:20:41	87.70	87.90	87.90	+6.40	1	2094
13:20:15	88.00	88.20	88.00	+6.50	1	2093
13:20:07	88.00	88.20	88.00	+6.50	2	2092
13:20:04	87.80	88.00	88.00	+6.50	4	2090
13:20:02	87.80	88.00	88.00	+6.50	1	2086
13:20:02	87.80	88.00	88.00	+6.50	1	2085
13:19:48	87.80	88.00	88.00	+6.50	1	2084
13:19:36	87.80	88.00	87.80	+6.30	1	2083
13:19:35	87.80	87.90	87.90	+6.40	1	2082
13:19:34	87.80	87.90	87.80	+6.30	1	2081
13:19:32	87.80	87.90	87.80	+6.30	4	2080
13:19:29	87.80	87.90	87.80	+6.30	1	2076
13:19:26	87.80	87.90	87.90	+6.40	1	2075
13:19:15	87.80	87.90	87.80	+6.30	1	2074
13:19:14	87.80	87.90	87.90	+6.40	2	2073
13:18:46	87.80	87.90	87.90	+6.40	1	2071
13:18:44	87.80	87.90	87.90	+6.40	1	2070
13:18:36	87.90	88.00	87.90	+6.40	1	2069
13:18:28	87.90	88.00	87.90	+6.40	1	2068
13:18:19	87.90	88.00	88.00	+6.50	2	2067
13:18:17	87.90	88.00	88.00	+6.50	1	2065
13:18:16	88.00	88.30	88.00	+6.50	1	2064
13:18:07	87.90	88.30	87.90	+6.40	1	2063
13:18:05	87.90	88.00	88.00	+6.50	2	2062
13:18:05	87.90	88.00	87.90	+6.40	1	2060
13:18:04	87.90	88.00	88.00	+6.50	1	2059
13:17:59	88.00	88.40	88.00	+6.50	2	2058
13:17:53	88.00	88.40	88.00	+6.50	1	2056
13:17:48	88.20	88.40	88.00	+6.50	8	2055
13:17:48	88.20	88.40	88.10	+6.60	12	2047
13:17:48	88.20	88.40	88.20	+6.70	8	2035
13:17:42	88.20	88.30	88.30	+6.80	2	2027
13:17:35	88.30	88.50	88.30	+6.80	1	2025
13:17:16	88.20	88.30	88.30	+6.80	1	2024
13:17:14	88.30	88.50	88.30	+6.80	4	2023
13:17:08	88.30	88.50	88.50	+7.00	1	2019
13:17:02	88.30	88.50	88.50	+7.00	1	2018
13:16:50	88.30	88.50	88.50	+7.00	1	2017
13:16:43	88.30	88.50	88.50	+7.00	1	2016
13:16:34	88.30	88.50	88.50	+7.00	1	2015
13:16:29	88.30	88.60	88.60	+7.10	1	2014
13:16:23	88.30	88.80	88.30	+6.80	5	2013
13:16:08	88.00	88.70	88.00	+6.50	1	2008
13:15:55	88.00	88.70	88.00	+6.50	1	2007
13:15:46	88.50	88.80	88.00	+6.50	4	2006
13:15:46	88.50	88.80	88.10	+6.60	3	2002
13:15:46	88.50	88.80	88.20	+6.70	2	1999
13:15:46	88.50	88.80	88.30	+6.80	5	1997
13:15:46	88.50	88.80	88.40	+6.90	14	1992
13:15:46	88.50	88.80	88.50	+7.00	1	1978
13:15:34	88.40	88.50	88.50	+7.00	1	1977
13:15:21	88.40	88.80	88.40	+6.90	1	1976
13:14:45	88.70	89.00	88.50	+7.00	10	1975
13:14:45	88.70	89.00	88.60	+7.10	3	1965
13:14:45	88.70	89.00	88.70	+7.20	2	1962
13:14:43	88.90	89.00	88.70	+7.20	2	1960
13:14:43	88.90	89.00	88.80	+7.30	1	1958
13:14:43	88.90	89.00	88.90	+7.40	2	1957
13:14:37	88.90	89.00	89.00	+7.50	2	1955
13:14:20	88.90	89.00	89.00	+7.50	1	1953
13:14:11	88.90	89.00	88.90	+7.40	1	1952
13:14:05	88.90	89.00	88.90	+7.40	1	1951
13:14:05	88.90	89.00	88.90	+7.40	1	1950
13:14:01	88.80	89.00	88.70	+7.20	1	1949
13:14:01	88.80	89.00	88.80	+7.30	1	1948
13:13:56	88.80	89.10	88.80	+7.30	1	1947
13:13:54	88.80	89.10	88.80	+7.30	2	1946
13:13:51	88.80	89.10	88.80	+7.30	8	1944
13:13:42	88.80	89.10	88.80	+7.30	1	1936
13:13:40	88.80	89.10	88.80	+7.30	1	1935
13:13:31	88.90	89.10	88.90	+7.40	3	1934
13:13:28	89.00	89.10	89.00	+7.50	5	1931
13:13:04	89.00	89.10	89.00	+7.50	1	1926
13:12:49	89.00	89.10	89.10	+7.60	1	1925
13:12:42	89.00	89.10	89.10	+7.60	1	1924
13:12:36	89.00	89.10	89.00	+7.50	1	1923
13:12:20	89.00	89.20	89.00	+7.50	4	1922
13:12:20	89.00	89.20	89.00	+7.50	5	1918
13:12:02	89.00	89.20	89.00	+7.50	1	1913
13:12:02	89.10	89.20	89.10	+7.60	8	1912
13:11:42	89.20	89.30	89.20	+7.70	1	1904
13:11:42	89.20	89.30	89.20	+7.70	1	1903
13:11:31	89.20	89.30	89.30	+7.80	1	1902
13:11:07	89.10	89.20	89.20	+7.70	1	1901
13:11:04	89.10	89.20	89.10	+7.60	1	1900
13:10:59	89.20	89.30	89.20	+7.70	1	1899
13:10:55	89.20	89.30	89.20	+7.70	1	1898
13:10:43	89.20	89.30	89.10	+7.60	3	1897
13:10:43	89.20	89.30	89.20	+7.70	2	1894
13:10:37	89.20	89.30	89.20	+7.70	1	1892
13:10:33	89.20	89.30	89.20	+7.70	1	1891
13:10:30	89.20	89.30	89.20	+7.70	1	1890
13:10:07	89.10	89.20	89.20	+7.70	1	1889
13:10:03	89.00	89.20	89.20	+7.70	1	1888
13:10:03	89.00	89.20	89.20	+7.70	1	1887
13:10:02	89.00	89.20	89.20	+7.70	1	1886
13:10:02	89.20	89.40	89.20	+7.70	1	1885
13:10:00	89.40	89.50	89.40	+7.90	1	1884
13:10:00	89.40	89.50	89.40	+7.90	8	1883
13:10:00	89.20	89.40	89.40	+7.90	1	1875
13:09:57	89.20	89.40	89.40	+7.90	1	1874
13:09:57	89.20	89.40	89.40	+7.90	1	1873
13:09:56	89.20	89.40	89.40	+7.90	2	1872
13:09:53	89.20	89.40	89.50	+8.00	3	1870
13:09:53	89.20	89.40	89.40	+7.90	2	1867
13:09:53	89.10	89.40	89.50	+8.00	1	1865
13:09:53	89.10	89.40	89.40	+7.90	1	1864
13:09:52	89.10	89.50	89.50	+8.00	2	1863
13:09:52	89.10	89.50	89.50	+8.00	1	1861
13:09:52	89.10	89.40	89.40	+7.90	1	1860
13:09:52	89.10	89.40	89.40	+7.90	5	1859
13:09:52	89.10	89.40	89.40	+7.90	11	1854
13:09:49	89.10	89.30	89.40	+7.90	5	1843
13:09:49	89.10	89.30	89.30	+7.80	1	1838
13:09:45	89.10	89.40	89.40	+7.90	2	1837
13:09:44	89.10	89.30	89.40	+7.90	5	1835
13:09:44	89.10	89.30	89.30	+7.80	1	1830
13:09:40	89.00	89.30	89.40	+7.90	3	1829
13:09:40	89.00	89.30	89.30	+7.80	3	1826
13:09:35	88.90	89.30	89.30	+7.80	1	1823
13:09:33	88.90	89.20	89.20	+7.70	1	1822
13:09:33	89.00	89.20	88.90	+7.40	1	1821
13:09:33	89.00	89.20	89.00	+7.50	1	1820
13:09:22	89.00	89.30	89.30	+7.80	1	1819
13:09:19	89.00	89.30	89.30	+7.80	1	1818
13:09:18	89.00	89.30	89.30	+7.80	5	1817
13:09:14	88.90	89.30	89.30	+7.80	1	1812
13:09:13	88.90	89.20	89.20	+7.70	3	1811
13:09:11	88.80	89.10	89.10	+7.60	1	1808
13:09:10	88.80	88.90	89.10	+7.60	7	1807
13:09:10	88.80	88.90	89.00	+7.50	7	1800
13:09:10	88.80	88.90	88.90	+7.40	1	1793
13:09:09	88.80	88.90	88.80	+7.30	1	1792
13:08:50	88.80	88.90	88.80	+7.30	1	1791
13:08:28	88.80	88.90	88.80	+7.30	2	1790
13:08:28	88.80	88.90	88.80	+7.30	1	1788
13:08:28	88.80	88.90	88.80	+7.30	3	1787
13:08:27	88.80	88.90	88.90	+7.40	1	1784
13:08:14	88.80	89.00	89.00	+7.50	1	1783
13:08:10	88.80	88.90	89.00	+7.50	1	1782
13:08:10	88.80	88.90	88.90	+7.40	1	1781
13:08:08	88.80	88.90	88.80	+7.30	3	1780
13:07:57	88.80	89.00	89.00	+7.50	2	1777
13:07:55	88.90	89.00	88.80	+7.30	3	1775
13:07:55	88.90	89.00	88.90	+7.40	2	1772
13:07:53	88.90	89.00	88.90	+7.40	3	1770
13:07:52	88.90	89.00	89.00	+7.50	1	1767
13:07:41	88.80	89.00	89.00	+7.50	1	1766
13:07:31	88.80	88.90	88.90	+7.40	2	1765
13:07:24	88.80	89.00	88.80	+7.30	1	1763
13:07:24	88.90	89.00	88.80	+7.30	4	1762
13:07:24	88.90	89.00	88.90	+7.40	1	1758
13:07:21	88.90	89.00	88.90	+7.40	1	1757
13:07:15	88.90	89.00	88.90	+7.40	1	1756
13:07:05	88.90	89.00	89.00	+7.50	1	1755
13:06:43	88.90	89.10	88.90	+7.40	1	1754
13:06:42	89.00	89.10	89.00	+7.50	1	1753
13:06:37	88.90	89.00	89.00	+7.50	2	1752
13:06:26	88.80	88.90	88.90	+7.40	1	1750
13:06:04	89.00	89.10	88.90	+7.40	1	1749
13:06:04	89.00	89.10	89.00	+7.50	2	1748
13:05:53	88.90	89.00	89.00	+7.50	1	1746
13:05:49	88.90	89.00	89.00	+7.50	1	1745
13:05:41	88.90	89.00	89.00	+7.50	1	1744
13:05:36	88.90	89.00	89.00	+7.50	5	1743
13:05:34	88.90	89.00	88.90	+7.40	1	1738
13:05:33	88.90	89.00	88.90	+7.40	1	1737
13:05:23	88.80	89.00	88.80	+7.30	1	1736
13:05:22	88.80	88.90	88.90	+7.40	1	1735
13:05:03	88.60	88.90	88.90	+7.40	1	1734
13:04:58	88.60	88.80	88.80	+7.30	3	1733
13:04:42	88.70	88.80	88.70	+7.20	5	1730
13:04:30	88.60	88.70	88.70	+7.20	1	1725
13:04:20	88.50	88.60	88.60	+7.10	1	1724
13:04:19	88.50	88.60	88.50	+7.00	2	1723
13:04:09	88.60	88.70	88.60	+7.10	5	1721
13:03:59	88.70	88.80	88.70	+7.20	5	1716
13:03:48	88.60	88.90	88.60	+7.10	1	1711
13:03:47	88.50	88.90	88.50	+7.00	1	1710
13:03:43	88.50	89.00	88.50	+7.00	4	1709
13:03:38	88.50	89.00	89.00	+7.50	1	1705
13:03:37	88.50	89.00	88.50	+7.00	5	1704
13:03:35	88.60	89.00	88.60	+7.10	1	1699
13:03:35	88.70	89.00	88.70	+7.20	1	1698
13:03:33	88.60	89.00	88.60	+7.10	8	1697
13:03:33	88.70	89.00	88.70	+7.20	1	1689
13:03:29	88.70	89.00	88.70	+7.20	1	1688
13:03:15	88.50	89.10	89.10	+7.60	3	1687
13:03:13	88.50	89.10	88.50	+7.00	1	1684
13:03:11	88.60	89.10	88.60	+7.10	4	1683
13:03:11	88.60	89.10	89.10	+7.60	1	1679
13:03:09	88.60	88.80	88.80	+7.30	1	1678
13:03:09	88.70	88.80	88.70	+7.20	1	1677
13:03:09	88.80	89.10	88.80	+7.30	13	1676
13:03:05	88.80	89.10	88.80	+7.30	3	1663
13:03:03	88.90	89.20	88.90	+7.40	3	1660
13:03:01	89.00	89.20	89.00	+7.50	4	1657
13:03:01	89.00	89.20	89.00	+7.50	10	1653
13:03:01	89.00	89.10	89.10	+7.60	1	1643
13:02:58	88.90	89.10	89.10	+7.60	1	1642
13:02:57	89.00	89.10	89.00	+7.50	1	1641
13:02:54	88.90	89.10	88.90	+7.40	1	1640
13:02:53	89.00	89.10	89.00	+7.50	5	1639
13:02:52	89.00	89.10	89.10	+7.60	1	1634
13:02:51	89.00	89.10	89.10	+7.60	1	1633
13:02:46	89.00	89.10	89.10	+7.60	10	1632
13:02:46	88.90	89.00	89.00	+7.50	2	1622
13:02:44	88.90	89.00	89.00	+7.50	1	1620
13:02:43	88.90	89.00	89.00	+7.50	1	1619
13:02:43	88.90	89.00	88.90	+7.40	2	1618
13:02:42	88.90	89.00	89.00	+7.50	1	1616
13:02:40	88.90	89.00	89.00	+7.50	1	1615
13:02:38	88.90	89.00	89.00	+7.50	1	1614
13:02:36	88.90	89.00	89.00	+7.50	5	1613
13:02:30	88.90	89.00	88.90	+7.40	1	1608
13:02:30	88.80	88.90	88.90	+7.40	1	1607
13:02:29	88.80	88.90	88.90	+7.40	1	1606
13:02:25	88.80	88.90	88.90	+7.40	1	1605
13:02:25	88.80	88.90	88.80	+7.30	1	1604
13:02:22	88.70	88.80	88.80	+7.30	1	1603
13:02:19	88.70	88.80	88.80	+7.30	1	1602
13:02:14	88.70	88.80	88.80	+7.30	1	1601
13:02:13	88.80	88.90	88.80	+7.30	1	1600
13:02:12	88.70	88.80	88.80	+7.30	1	1599
13:02:12	88.70	88.80	88.80	+7.30	10	1598
13:02:05	88.50	88.70	88.80	+7.30	1	1588
13:02:05	88.50	88.70	88.70	+7.20	1	1587
13:02:01	88.50	88.60	88.60	+7.10	2	1586
13:02:00	88.40	88.50	88.50	+7.00	1	1584
13:01:58	88.30	88.40	88.40	+6.90	3	1583
13:01:56	88.30	88.40	88.40	+6.90	1	1580
13:01:52	88.20	88.40	88.40	+6.90	2	1579
13:01:49	88.20	88.40	88.20	+6.70	1	1577
13:01:41	88.10	88.30	88.30	+6.80	1	1576
13:01:34	88.00	88.40	88.40	+6.90	1	1575
13:01:33	88.10	88.40	88.10	+6.60	1	1574
13:01:28	88.10	88.40	88.40	+6.90	1	1573
13:01:25	88.00	88.40	88.40	+6.90	1	1572
13:01:21	87.90	88.30	88.40	+6.90	1	1571
13:01:21	87.90	88.30	88.30	+6.80	1	1570
13:01:19	87.90	88.20	88.20	+6.70	1	1569
13:01:15	87.90	88.30	87.90	+6.40	1	1568
13:01:11	87.80	88.40	88.40	+6.90	3	1567
13:01:10	87.90	88.40	87.90	+6.40	3	1564
13:01:08	87.90	88.40	88.40	+6.90	2	1561
13:01:07	88.00	88.40	88.00	+6.50	3	1559
13:01:05	88.30	88.40	88.30	+6.80	1	1556
13:01:05	88.00	88.40	88.40	+6.90	1	1555
13:01:04	88.10	88.40	88.10	+6.60	2	1554
13:01:04	88.20	88.40	88.20	+6.70	2	1552
13:00:57	88.20	88.40	88.40	+6.90	1	1550
13:00:57	88.30	88.40	88.30	+6.80	1	1549
13:00:57	88.30	88.40	88.40	+6.90	1	1548
13:00:56	88.40	88.50	88.40	+6.90	1	1547
13:00:55	88.40	88.60	88.60	+7.10	1	1546
13:00:54	88.40	88.60	88.60	+7.10	2	1545
13:00:53	88.40	88.60	88.60	+7.10	1	1543
13:00:52	88.40	88.60	88.60	+7.10	1	1542
13:00:47	88.20	88.80	88.80	+7.30	1	1541
13:00:47	88.30	88.80	88.80	+7.30	10	1540
13:00:46	88.30	88.70	88.70	+7.20	1	1530
13:00:45	88.30	88.70	88.70	+7.20	1	1529
13:00:44	88.20	88.70	88.70	+7.20	1	1528
13:00:43	88.20	88.70	88.70	+7.20	1	1527
13:00:43	88.60	88.70	88.60	+7.10	3	1526
13:00:42	88.20	88.60	88.60	+7.10	2	1523
13:00:41	88.20	88.60	88.60	+7.10	1	1521
13:00:40	88.20	88.60	88.60	+7.10	1	1520
13:00:38	88.10	88.40	88.60	+7.10	6	1519
13:00:38	88.10	88.40	88.50	+7.00	13	1513
13:00:38	88.10	88.40	88.40	+6.90	5	1500
13:00:38	88.10	88.40	88.40	+6.90	1	1495
13:00:34	88.10	88.30	88.30	+6.80	1	1494
13:00:31	88.00	88.30	88.30	+6.80	3	1493
13:00:30	88.10	88.30	88.10	+6.60	2	1490
13:00:28	88.10	88.30	88.10	+6.60	1	1488
13:00:17	88.00	88.10	88.10	+6.60	1	1487
13:00:16	88.10	88.50	88.10	+6.60	1	1486
13:00:16	88.00	88.30	88.30	+6.80	1	1485
13:00:13	87.90	88.30	88.30	+6.80	2	1484
13:00:13	88.00	88.30	88.00	+6.50	1	1482
13:00:12	87.80	88.00	88.10	+6.60	12	1481
13:00:12	87.80	88.00	88.00	+6.50	12	1469
13:00:09	87.90	88.00	87.90	+6.40	1	1457
13:00:06	87.80	88.00	88.00	+6.50	1	1456
13:00:04	87.90	88.00	87.90	+6.40	1	1455
13:00:04	87.90	88.00	88.00	+6.50	1	1454
13:00:00	87.80	88.00	88.00	+6.50	1	1453
12:59:56	87.80	88.00	88.00	+6.50	2	1452
12:59:56	87.80	87.90	87.90	+6.40	3	1450
12:59:53	87.70	87.80	87.80	+6.30	1	1447
12:59:46	87.70	87.80	87.70	+6.20	1	1446
12:59:39	87.60	87.70	87.70	+6.20	1	1445
12:59:38	87.30	87.70	87.70	+6.20	1	1444
12:59:37	87.30	87.70	87.70	+6.20	2	1443
12:59:31	87.30	87.60	87.60	+6.10	4	1441
12:59:31	87.30	87.60	87.60	+6.10	1	1437
12:59:30	87.30	87.50	87.50	+6.00	26	1436
12:59:30	87.30	87.50	87.50	+6.00	5	1410
12:59:29	87.30	87.50	87.50	+6.00	1	1405
12:59:29	87.30	87.40	87.40	+5.90	3	1404
12:59:29	87.30	87.40	87.40	+5.90	5	1401
12:59:29	87.30	87.40	87.40	+5.90	1	1396
12:59:22	87.20	87.30	87.30	+5.80	1	1395
12:59:22	87.20	87.30	87.30	+5.80	2	1394
12:59:17	87.20	87.30	87.30	+5.80	1	1392
12:59:16	87.20	87.30	87.30	+5.80	1	1391
12:59:15	87.00	87.20	87.20	+5.70	14	1390
12:59:10	87.00	87.20	87.20	+5.70	1	1376
12:59:04	86.90	87.20	87.20	+5.70	1	1375
12:59:03	86.90	87.00	87.00	+5.50	1	1374
12:58:57	86.80	86.90	86.90	+5.40	1	1373
12:58:53	86.80	86.90	86.90	+5.40	1	1372
12:58:43	86.80	86.90	86.80	+5.30	1	1371
12:58:28	86.60	86.70	86.80	+5.30	1	1370
12:58:28	86.60	86.70	86.70	+5.20	3	1369
12:58:08	86.80	86.90	86.80	+5.30	5	1366
12:57:40	86.90	87.10	86.90	+5.40	1	1361
12:57:40	86.90	87.10	86.90	+5.40	1	1360
12:57:38	86.90	87.00	87.00	+5.50	1	1359
12:57:31	86.90	87.20	86.90	+5.40	1	1358
12:57:26	86.90	87.10	87.10	+5.60	1	1357
12:57:18	86.80	87.20	87.20	+5.70	2	1356
12:57:16	86.80	87.20	87.20	+5.70	1	1354
12:57:14	87.00	87.20	87.00	+5.50	1	1353
12:57:13	87.00	87.20	87.20	+5.70	1	1352
12:57:12	87.10	87.20	87.10	+5.60	1	1351
12:57:11	87.10	87.20	87.20	+5.70	1	1350
12:57:07	87.00	87.20	87.20	+5.70	2	1349
12:56:58	87.00	87.20	87.20	+5.70	3	1347
12:56:45	87.00	87.20	87.20	+5.70	1	1344
12:56:42	87.00	87.10	87.10	+5.60	1	1343
12:56:37	86.70	87.00	87.00	+5.50	4	1342
12:56:37	86.70	87.00	87.00	+5.50	10	1338
12:56:31	86.50	86.90	86.90	+5.40	5	1328
12:56:31	86.50	86.80	86.80	+5.30	5	1323
12:56:31	86.40	86.80	86.80	+5.30	10	1318
12:56:31	86.40	86.60	86.60	+5.10	8	1308
12:56:12	86.30	86.40	86.40	+4.90	5	1300
12:56:01	86.30	86.40	86.40	+4.90	2	1295
12:55:51	86.30	86.40	86.30	+4.80	1	1293
12:55:51	86.30	86.40	86.40	+4.90	1	1292
12:55:33	86.30	86.40	86.30	+4.80	1	1291
12:55:28	86.20	86.30	86.30	+4.80	1	1290
12:55:09	86.30	86.40	86.30	+4.80	2	1289
12:55:03	86.30	86.40	86.30	+4.80	1	1287
12:54:55	86.40	86.60	86.40	+4.90	3	1286
12:54:52	86.40	86.60	86.40	+4.90	1	1283
12:54:52	86.40	86.50	86.50	+5.00	5	1282
12:54:52	86.40	86.50	86.40	+4.90	1	1277
12:54:50	86.40	86.50	86.40	+4.90	1	1276
12:54:33	86.40	86.50	86.40	+4.90	3	1275
12:54:16	86.30	86.40	86.40	+4.90	1	1272
12:53:59	86.20	86.30	86.30	+4.80	2	1271
12:53:59	86.20	86.30	86.30	+4.80	1	1269
12:53:57	86.20	86.30	86.30	+4.80	1	1268
12:53:51	86.20	86.30	86.30	+4.80	2	1267
12:53:09	86.10	86.20	86.20	+4.70	1	1265
12:53:06	86.10	86.20	86.20	+4.70	2	1264
12:53:04	86.10	86.20	86.20	+4.70	2	1262
12:52:45	86.10	86.30	86.30	+4.80	1	1260
12:52:40	86.10	86.30	86.10	+4.60	1	1259
12:52:26	86.10	86.20	86.20	+4.70	1	1258
12:52:12	86.30	86.40	86.30	+4.80	1	1257
12:52:09	86.20	86.40	86.20	+4.70	1	1256
12:52:03	86.30	86.40	86.20	+4.70	4	1255
12:52:03	86.30	86.40	86.30	+4.80	1	1251
12:51:57	86.20	86.30	86.30	+4.80	1	1250
12:51:55	86.20	86.30	86.30	+4.80	1	1249
12:51:36	86.30	86.40	86.30	+4.80	4	1248
12:50:53	86.10	86.20	86.20	+4.70	1	1244
12:50:52	86.10	86.20	86.10	+4.60	1	1243
12:50:51	86.10	86.20	86.20	+4.70	1	1242
12:50:48	86.10	86.20	86.20	+4.70	2	1241
12:50:48	86.20	86.40	86.20	+4.70	2	1239
12:50:40	86.20	86.40	86.20	+4.70	1	1237
12:50:29	86.30	86.70	86.20	+4.70	1	1236
12:50:29	86.30	86.70	86.30	+4.80	4	1235
12:50:26	86.40	86.70	86.40	+4.90	1	1231
12:50:09	86.40	86.50	86.50	+5.00	1	1230
12:50:03	86.40	86.80	86.40	+4.90	1	1229
12:49:58	86.40	86.80	86.40	+4.90	1	1228
12:49:50	86.70	86.90	86.50	+5.00	1	1227
12:49:50	86.70	86.90	86.60	+5.10	5	1226
12:49:50	86.70	86.90	86.70	+5.20	4	1221
12:49:48	86.70	86.90	86.70	+5.20	1	1217
12:49:39	86.70	86.90	86.70	+5.20	1	1216
12:49:22	86.70	87.00	87.00	+5.50	1	1215
12:49:14	86.70	87.10	87.10	+5.60	1	1214
12:49:13	87.00	87.10	87.00	+5.50	10	1213
12:49:06	87.00	87.10	87.10	+5.60	1	1203
12:49:05	87.00	87.10	87.10	+5.60	1	1202
12:49:05	87.10	87.30	87.10	+5.60	1	1201
12:48:59	87.10	87.20	87.20	+5.70	1	1200
12:48:57	87.10	87.20	87.20	+5.70	1	1199
12:48:55	87.10	87.20	87.20	+5.70	1	1198
12:48:55	87.10	87.20	87.20	+5.70	1	1197
12:48:41	87.10	87.20	87.10	+5.60	1	1196
12:48:40	87.10	87.20	87.10	+5.60	1	1195
12:48:34	87.00	87.10	87.10	+5.60	1	1194
12:48:31	87.00	87.10	87.10	+5.60	2	1193
12:48:29	87.00	87.10	87.10	+5.60	1	1191
12:48:24	87.10	87.20	87.10	+5.60	1	1190
12:48:21	87.10	87.20	87.10	+5.60	1	1189
12:48:21	87.10	87.20	87.10	+5.60	1	1188
12:48:15	87.10	87.20	87.10	+5.60	1	1187
12:48:09	87.10	87.20	87.10	+5.60	1	1186
12:48:07	87.10	87.20	87.10	+5.60	1	1185
12:48:03	87.10	87.20	87.20	+5.70	1	1184
12:48:03	87.10	87.20	87.20	+5.70	1	1183
12:48:01	87.10	87.20	87.20	+5.70	1	1182
12:47:59	87.00	87.10	87.10	+5.60	1	1181
12:47:59	87.00	87.10	87.10	+5.60	1	1180
12:47:50	86.80	87.20	86.70	+5.20	1	1179
12:47:50	86.80	87.20	86.80	+5.30	1	1178
12:47:49	86.80	87.10	87.20	+5.70	3	1177
12:47:49	86.80	87.10	87.10	+5.60	1	1174
12:47:49	86.80	87.10	87.10	+5.60	1	1173
12:47:48	87.00	87.10	87.00	+5.50	4	1172
12:47:47	86.80	87.10	87.10	+5.60	1	1168
12:47:43	87.10	87.20	87.10	+5.60	1	1167
12:47:41	87.00	87.40	87.40	+5.90	1	1166
12:47:37	86.70	86.80	87.50	+6.00	7	1165
12:47:37	86.70	86.80	87.40	+5.90	1	1158
12:47:37	86.70	86.80	87.30	+5.80	1	1157
12:47:37	86.70	86.80	87.10	+5.60	1	1156
12:47:37	86.70	86.80	87.00	+5.50	2	1155
12:47:37	86.70	86.80	86.90	+5.40	3	1153
12:47:37	86.70	86.80	86.80	+5.30	5	1150
12:47:36	86.70	86.80	86.70	+5.20	1	1145
12:47:34	86.70	86.80	86.70	+5.20	1	1144
12:47:30	86.70	86.80	86.80	+5.30	1	1143
12:47:29	86.70	86.80	86.70	+5.20	1	1142
12:47:29	86.70	86.80	86.80	+5.30	2	1141
12:47:28	86.70	86.80	86.70	+5.20	1	1139
12:47:28	86.70	86.80	86.80	+5.30	1	1138
12:47:27	86.70	86.80	86.70	+5.20	1	1137
12:47:23	86.70	86.80	86.70	+5.20	1	1136
12:47:21	86.70	86.80	86.80	+5.30	1	1135
12:47:12	86.70	86.80	86.70	+5.20	5	1134
12:47:12	86.40	86.70	86.70	+5.20	1	1129
12:47:10	86.60	86.70	86.60	+5.10	2	1128
12:47:09	86.60	86.70	86.70	+5.20	1	1126
12:47:04	86.30	86.60	86.60	+5.10	1	1125
12:47:03	86.30	86.60	86.30	+4.80	1	1124
12:47:01	86.30	86.70	86.70	+5.20	1	1123
12:46:58	86.30	86.70	86.70	+5.20	1	1122
12:46:56	86.20	86.30	86.80	+5.30	9	1121
12:46:56	86.20	86.30	86.70	+5.20	2	1112
12:46:56	86.20	86.30	86.60	+5.10	2	1110
12:46:56	86.20	86.30	86.50	+5.00	4	1108
12:46:56	86.20	86.30	86.40	+4.90	2	1104
12:46:56	86.20	86.30	86.30	+4.80	1	1102
12:46:55	86.20	86.30	86.30	+4.80	1	1101
12:46:48	86.10	86.20	86.20	+4.70	1	1100
12:46:36	86.10	86.20	86.10	+4.60	2	1099
12:46:35	86.10	86.20	86.20	+4.70	1	1097
12:46:31	86.00	86.10	86.10	+4.60	1	1096
12:46:29	85.90	86.00	86.00	+4.50	9	1095
12:46:29	85.90	86.00	86.00	+4.50	1	1086
12:46:26	85.90	86.00	86.00	+4.50	1	1085
12:46:15	85.50	85.90	85.90	+4.40	1	1084
12:46:02	85.40	85.70	85.70	+4.20	1	1083
12:46:00	85.40	85.60	85.90	+4.40	7	1082
12:46:00	85.40	85.60	85.80	+4.30	5	1075
12:46:00	85.40	85.60	85.70	+4.20	6	1070
12:46:00	85.40	85.60	85.60	+4.10	2	1064
12:46:00	85.50	85.60	85.50	+4.00	1	1062
12:45:39	85.40	85.70	85.40	+3.90	2	1061
12:45:19	85.40	85.70	85.70	+4.20	5	1059
12:45:14	85.20	85.70	85.70	+4.20	1	1054
12:45:11	85.60	85.80	85.60	+4.10	2	1053
12:45:11	85.60	85.70	85.70	+4.20	1	1051
12:45:09	85.60	85.70	85.70	+4.20	1	1050
12:45:06	85.60	85.80	85.60	+4.10	2	1049
12:45:06	85.60	85.80	85.60	+4.10	1	1047
12:45:06	85.70	85.80	85.60	+4.10	3	1046
12:45:06	85.70	85.80	85.70	+4.20	1	1043
12:44:53	85.60	85.70	85.70	+4.20	1	1042
12:44:39	85.30	85.50	85.50	+4.00	1	1041
12:44:39	85.30	85.50	85.50	+4.00	1	1040
12:44:36	85.30	85.50	85.50	+4.00	1	1039
12:44:30	85.10	85.30	85.30	+3.80	1	1038
12:44:27	85.10	85.20	85.30	+3.80	3	1037
12:44:27	85.10	85.20	85.20	+3.70	2	1034
12:44:14	84.60	85.10	85.10	+3.60	1	1032
12:44:08	84.60	85.10	85.10	+3.60	2	1031
12:44:08	84.50	84.80	85.10	+3.60	2	1029
12:44:08	84.50	84.80	85.00	+3.50	17	1027
12:44:08	84.50	84.80	84.90	+3.40	6	1010
12:44:08	84.50	84.80	84.80	+3.30	5	1004
12:43:48	84.50	84.80	84.50	+3.00	10	999
12:43:38	84.70	84.80	84.70	+3.20	3	989
12:43:38	84.70	84.80	84.70	+3.20	1	986
12:43:11	84.50	84.70	84.70	+3.20	2	985
12:43:08	84.70	84.90	84.70	+3.20	6	983
12:43:08	84.70	84.90	84.90	+3.40	10	977
12:42:59	84.70	84.80	84.80	+3.30	1	967
12:42:38	84.40	84.80	84.80	+3.30	1	966
12:42:37	84.70	84.80	84.70	+3.20	1	965
12:42:35	84.70	84.80	84.80	+3.30	5	964
12:42:29	84.40	84.70	84.70	+3.20	1	959
12:42:25	84.60	84.70	84.60	+3.10	3	958
12:42:06	84.40	84.70	84.70	+3.20	1	955
12:42:06	84.40	84.70	84.70	+3.20	5	954
12:42:01	84.40	84.70	84.40	+2.90	1	949
12:42:00	84.40	84.50	84.50	+3.00	8	948
12:42:00	84.40	84.50	84.50	+3.00	9	940
12:42:00	84.40	84.50	84.50	+3.00	23	931
12:42:00	84.40	84.50	84.40	+2.90	1	908
12:41:50	84.40	84.50	84.40	+2.90	1	907
12:41:46	84.30	84.40	84.40	+2.90	1	906
12:41:21	84.30	84.50	84.30	+2.80	1	905
12:41:12	84.40	84.50	84.40	+2.90	1	904
12:40:54	84.20	84.40	84.40	+2.90	1	903
12:40:54	84.20	84.40	84.40	+2.90	5	902
12:40:54	84.20	84.40	84.40	+2.90	4	897
12:40:54	84.20	84.30	84.30	+2.80	6	893
12:39:42	84.10	84.30	84.10	+2.60	1	887
12:39:25	84.30	84.40	84.40	+2.90	1	886
12:39:14	84.30	84.40	84.40	+2.90	1	885
12:39:03	84.40	84.50	84.40	+2.90	1	884
12:38:48	84.20	84.40	84.40	+2.90	2	883
12:38:47	84.20	84.40	84.40	+2.90	1	881
12:38:34	84.10	84.40	84.40	+2.90	4	880
12:38:34	84.10	84.40	84.40	+2.90	1	876
12:38:31	84.10	84.40	84.40	+2.90	2	875
12:38:23	84.10	84.30	84.40	+2.90	1	873
12:38:23	84.10	84.30	84.30	+2.80	2	872
12:38:21	84.10	84.20	84.20	+2.70	1	870
12:38:16	84.10	84.20	84.20	+2.70	1	869
12:38:04	84.10	84.30	84.10	+2.60	2	868
12:37:45	84.00	84.40	84.40	+2.90	1	866
12:37:45	84.00	84.40	84.40	+2.90	1	865
12:37:44	84.30	84.40	84.30	+2.80	5	864
12:37:44	84.30	84.40	84.30	+2.80	1	859
12:37:39	84.30	84.40	84.30	+2.80	1	858
12:37:34	84.20	84.30	84.30	+2.80	5	857
12:37:30	84.10	84.20	84.20	+2.70	13	852
12:37:30	84.10	84.20	84.10	+2.60	1	839
12:37:25	84.00	84.10	84.10	+2.60	1	838
12:37:25	84.00	84.10	84.10	+2.60	5	837
12:37:17	84.00	84.10	84.10	+2.60	3	832
12:37:16	84.00	84.10	84.00	+2.50	1	829
12:37:16	84.00	84.10	84.10	+2.60	2	828
12:37:15	84.00	84.10	84.10	+2.60	1	826
12:37:09	83.70	84.00	84.00	+2.50	14	825
12:37:09	83.70	84.00	84.00	+2.50	3	811
12:37:09	83.70	84.00	84.00	+2.50	10	808
12:37:09	83.70	84.00	84.00	+2.50	10	798
12:36:43	83.50	84.00	84.00	+2.50	1	788
12:36:42	83.80	84.00	83.80	+2.30	5	787
12:36:37	83.80	84.00	84.00	+2.50	1	782
12:36:35	83.80	84.00	84.00	+2.50	1	781
12:36:33	83.80	83.90	83.90	+2.40	9	780
12:36:31	83.80	83.90	83.80	+2.30	1	771
12:36:26	83.50	83.80	83.80	+2.30	9	770
12:36:18	83.50	83.70	83.70	+2.20	4	761
12:36:18	83.50	83.70	83.70	+2.20	2	757
12:36:16	83.50	83.60	83.60	+2.10	10	755
12:36:16	83.50	83.60	83.60	+2.10	1	745
12:35:46	83.30	83.50	83.50	+2.00	4	744
12:35:46	83.30	83.40	83.40	+1.90	5	740
12:35:14	83.20	83.40	83.20	+1.70	1	735
12:34:58	83.20	83.30	83.30	+1.80	1	734
12:34:47	83.10	83.30	83.10	+1.60	1	733
12:32:47	83.10	83.40	83.10	+1.60	1	732
12:31:54	83.10	83.30	83.30	+1.80	7	731
12:31:54	83.10	83.30	83.30	+1.80	5	724
12:31:07	83.20	83.30	83.20	+1.70	1	719
12:30:37	83.20	83.30	83.30	+1.80	1	718
12:29:47	83.10	83.30	83.30	+1.80	1	717
12:25:53	83.10	83.30	83.30	+1.80	1	716
12:25:53	83.20	83.30	83.20	+1.70	2	715
12:25:36	83.10	83.20	83.20	+1.70	1	713
12:25:36	83.20	83.30	83.20	+1.70	1	712
12:24:53	83.30	83.40	83.30	+1.80	3	711
12:24:28	83.40	83.50	83.40	+1.90	1	708
12:24:02	83.40	83.50	83.50	+2.00	1	707
12:23:49	83.50	83.60	83.50	+2.00	2	706
12:22:34	83.40	83.60	83.60	+2.10	1	704
12:22:02	83.60	83.70	83.60	+2.10	1	703
12:21:38	83.50	83.60	83.60	+2.10	1	702
12:21:12	83.50	83.60	83.60	+2.10	1	701
12:20:40	83.30	83.60	83.60	+2.10	9	700
12:20:40	83.30	83.60	83.60	+2.10	3	691
12:20:29	83.30	83.50	83.50	+2.00	1	688
12:20:29	83.30	83.40	83.40	+1.90	6	687
12:18:58	83.40	83.50	83.40	+1.90	1	681
12:18:56	83.40	83.50	83.50	+2.00	1	680
12:18:36	83.30	83.50	83.50	+2.00	1	679
12:18:24	83.30	83.60	83.60	+2.10	1	678
12:17:48	83.30	83.50	83.50	+2.00	1	677
12:17:48	83.30	83.40	83.40	+1.90	1	676
12:17:35	83.10	83.50	83.50	+2.00	1	675
12:17:33	83.10	83.50	83.50	+2.00	1	674
12:17:04	83.50	83.60	83.50	+2.00	4	673
12:17:04	83.50	83.60	83.50	+2.00	1	669
12:16:47	83.10	83.40	83.50	+2.00	10	668
12:16:47	83.10	83.40	83.40	+1.90	7	658
12:16:42	83.10	83.40	83.40	+1.90	1	651
12:16:27	83.10	83.30	83.30	+1.80	3	650
12:16:27	83.10	83.30	83.30	+1.80	8	647
12:16:27	83.10	83.20	83.20	+1.70	8	639
12:16:27	82.70	83.10	83.10	+1.60	3	631
12:16:13	83.00	83.10	83.10	+1.60	1	628
12:15:06	82.90	83.10	83.10	+1.60	6	627
12:15:06	82.90	83.10	83.10	+1.60	1	621
12:13:25	82.70	83.00	83.00	+1.50	2	620
12:13:22	82.90	83.00	82.90	+1.40	1	618
12:12:59	82.70	83.00	83.00	+1.50	1	617
12:12:59	82.70	83.00	83.00	+1.50	1	616
12:11:35	82.60	82.90	82.90	+1.40	1	615
12:11:35	82.80	82.90	82.70	+1.20	1	614
12:11:35	82.80	82.90	82.80	+1.30	1	613
12:11:14	82.80	83.00	83.00	+1.50	3	612
12:09:59	82.70	83.00	83.00	+1.50	1	609
12:09:56	82.70	82.80	82.80	+1.30	1	608
12:08:13	82.70	83.00	83.00	+1.50	1	607
12:08:02	82.70	83.00	82.70	+1.20	1	606
11:59:10	83.00	83.10	83.10	+1.60	1	605
11:58:48	82.80	83.00	83.00	+1.50	1	604
11:58:33	82.80	83.00	83.00	+1.50	1	603
11:57:55	82.80	83.10	82.80	+1.30	1	602
11:56:55	82.70	83.10	83.10	+1.60	1	601
11:56:55	82.70	83.10	83.10	+1.60	2	600
11:56:38	82.70	83.00	83.00	+1.50	1	598
11:50:30	82.70	83.20	82.70	+1.20	1	597
11:49:51	82.70	82.80	82.80	+1.30	1	596
11:49:51	82.80	83.20	82.80	+1.30	1	595
11:49:32	82.90	83.30	82.90	+1.40	4	594
11:49:22	83.00	83.30	83.00	+1.50	5	590
11:49:05	83.00	83.10	83.10	+1.60	4	585
11:49:04	83.10	83.30	83.10	+1.60	4	581
11:48:27	83.10	83.20	83.20	+1.70	1	577
11:48:27	83.10	83.20	83.20	+1.70	1	576
11:48:25	83.00	83.10	83.10	+1.60	1	575
11:48:18	83.10	83.20	83.10	+1.60	1	574
11:46:35	83.10	83.20	83.20	+1.70	2	573
11:44:45	82.90	83.20	83.20	+1.70	9	571
11:44:45	82.80	83.10	83.10	+1.60	2	562
11:44:21	82.70	83.00	83.00	+1.50	4	560
11:44:20	82.70	82.90	82.90	+1.40	2	556
11:44:09	82.70	82.90	82.70	+1.20	1	554
11:43:49	82.70	82.80	82.70	+1.20	1	553
11:43:25	82.70	82.90	82.70	+1.20	1	552
11:41:46	82.70	82.90	82.70	+1.20	3	551
11:41:35	82.70	82.80	82.80	+1.30	1	548
11:40:32	82.70	82.90	82.90	+1.40	1	547
11:39:32	82.90	83.00	82.90	+1.40	3	546
11:39:15	82.90	83.00	83.00	+1.50	1	543
11:38:57	82.90	83.00	83.00	+1.50	2	542
11:38:12	82.80	82.90	82.90	+1.40	5	540
11:38:12	82.80	82.90	82.90	+1.40	1	535
11:36:33	82.70	82.80	82.70	+1.20	1	534
11:35:55	82.60	82.70	82.70	+1.20	4	533
11:34:37	82.60	82.70	82.70	+1.20	1	529
11:33:24	82.50	82.80	82.80	+1.30	1	528
11:33:23	82.50	82.80	82.80	+1.30	1	527
11:32:56	82.40	82.70	82.70	+1.20	3	526
11:32:56	82.40	82.60	82.60	+1.10	2	523
11:32:00	82.10	82.40	82.40	+0.90	3	521
11:32:00	82.10	82.30	82.30	+0.80	1	518
11:31:24	82.10	82.20	82.20	+0.70	1	517
11:31:24	82.20	82.30	82.20	+0.70	1	516
11:31:24	82.10	82.20	82.20	+0.70	1	515
11:31:24	82.20	82.30	82.20	+0.70	1	514
11:31:00	81.90	82.20	82.20	+0.70	1	513
11:30:59	81.80	82.10	82.10	+0.60	2	512
11:30:44	81.80	82.00	82.00	+0.50	3	510
11:28:44	81.70	82.00	81.70	+0.20	2	507
11:26:58	81.70	82.00	81.70	+0.20	2	505
11:25:31	81.80	82.00	81.70	+0.20	4	503
11:25:31	81.80	82.00	81.80	+0.30	1	499
11:18:37	81.70	82.00	81.70	+0.20	4	498
11:17:14	81.70	81.90	81.70	+0.20	1	494
11:15:37	81.90	82.00	81.90	+0.40	1	493
11:15:37	81.90	82.00	81.90	+0.40	1	492
11:11:25	81.90	82.20	81.90	+0.40	1	491
11:11:21	81.90	82.20	81.90	+0.40	1	490
11:10:37	82.00	82.20	82.00	+0.50	6	489
11:10:37	82.00	82.20	82.00	+0.50	3	483
11:00:54	82.00	82.20	82.20	+0.70	4	480
10:57:44	82.00	82.20	82.20	+0.70	2	476
10:57:10	81.90	82.10	82.10	+0.60	2	474
10:55:03	81.80	81.90	82.00	+0.50	2	472
10:55:03	81.80	81.90	81.90	+0.40	3	470
10:53:03	81.70	81.90	81.90	+0.40	1	467
10:48:50	81.70	81.90	81.70	+0.20	1	466
10:45:45	81.70	82.00	81.70	+0.20	2	465
10:44:39	81.70	82.00	81.70	+0.20	1	463
10:44:30	81.80	82.00	81.80	+0.30	4	462
10:43:40	81.80	82.00	81.80	+0.30	2	458
10:43:40	81.80	82.00	81.80	+0.30	1	456
10:42:40	81.90	82.10	81.90	+0.40	1	455
10:39:24	82.00	82.20	82.00	+0.50	1	454
10:37:07	81.90	82.00	82.00	+0.50	1	453
10:35:56	82.00	82.20	82.00	+0.50	1	452
10:35:00	81.90	82.20	81.90	+0.40	1	451
10:34:55	82.00	82.20	82.00	+0.50	1	450
10:34:55	82.00	82.20	82.00	+0.50	5	449
10:32:55	82.00	82.20	82.00	+0.50	2	444
10:30:57	82.10	82.30	82.10	+0.60	1	442
10:30:26	82.10	82.30	82.10	+0.60	1	441
10:30:17	82.20	82.30	82.20	+0.70	2	440
10:26:01	82.40	82.50	82.40	+0.90	4	438
10:16:51	82.70	82.80	82.70	+1.20	11	434
10:16:38	82.70	83.00	82.70	+1.20	1	423
10:16:18	82.80	83.00	82.80	+1.30	3	422
10:16:18	82.80	83.00	82.80	+1.30	1	419
10:15:13	82.90	83.10	82.90	+1.40	1	418
10:15:12	82.90	83.10	82.90	+1.40	1	417
10:14:58	82.90	83.00	82.90	+1.40	1	416
10:12:12	83.00	83.20	83.00	+1.50	1	415
10:11:38	83.00	83.20	83.00	+1.50	2	414
10:11:10	83.10	83.20	83.10	+1.60	1	412
10:09:30	83.00	83.10	83.10	+1.60	1	411
10:06:59	83.10	83.30	83.10	+1.60	1	410
10:06:17	83.00	83.20	83.20	+1.70	2	409
10:06:11	82.80	83.20	83.20	+1.70	1	407
10:05:59	82.80	83.20	83.20	+1.70	2	406
10:05:39	82.80	83.20	83.20	+1.70	3	404
10:05:12	82.80	83.00	83.20	+1.70	3	401
10:05:12	82.80	83.00	83.00	+1.50	2	398
10:04:36	82.80	83.00	83.00	+1.50	1	396
10:04:33	82.80	83.00	83.00	+1.50	1	395
10:03:17	82.70	83.00	83.00	+1.50	2	394
10:03:17	82.70	83.00	83.00	+1.50	1	392
10:02:16	83.00	83.10	83.00	+1.50	1	391
10:02:11	83.00	83.20	83.00	+1.50	2	390
10:02:11	83.00	83.20	83.00	+1.50	3	388
10:02:00	83.00	83.20	83.00	+1.50	6	385
10:02:00	83.00	83.20	83.00	+1.50	3	379
10:01:56	83.00	83.30	83.00	+1.50	1	376
10:01:37	83.10	83.30	83.10	+1.60	1	375
10:00:45	83.00	83.40	83.40	+1.90	2	374
10:00:29	82.70	83.30	83.40	+1.90	5	372
10:00:29	82.70	83.30	83.30	+1.80	5	367
10:00:06	83.00	83.30	83.00	+1.50	1	362
09:59:54	83.10	83.30	83.10	+1.60	2	361
09:59:49	83.10	83.30	83.10	+1.60	1	359
09:59:32	83.10	83.30	83.30	+1.80	1	358
09:59:28	83.10	83.40	83.40	+1.90	1	357
09:59:21	83.30	83.40	83.30	+1.80	1	356
09:59:15	83.00	83.20	83.30	+1.80	1	355
09:59:15	83.00	83.20	83.20	+1.70	1	354
09:59:11	83.10	83.20	83.10	+1.60	1	353
09:59:10	83.00	83.10	83.10	+1.60	1	352
09:59:00	82.40	82.70	83.00	+1.50	28	351
09:59:00	82.40	82.70	82.90	+1.40	5	323
09:59:00	82.40	82.70	82.80	+1.30	2	318
09:59:00	82.40	82.70	82.70	+1.20	4	316
09:58:28	82.40	82.70	82.70	+1.20	1	312
09:57:49	82.40	82.60	82.60	+1.10	2	311
09:57:26	82.40	82.50	82.50	+1.00	1	309
09:57:25	82.40	82.50	82.50	+1.00	1	308
09:57:19	82.30	82.50	82.50	+1.00	1	307
09:56:28	82.20	82.40	82.50	+1.00	4	306
09:56:28	82.20	82.40	82.40	+0.90	1	302
09:55:35	82.20	82.40	82.40	+0.90	2	301
09:55:35	82.20	82.30	82.30	+0.80	1	299
09:54:58	82.20	82.30	82.30	+0.80	1	298
09:51:38	82.00	82.30	82.30	+0.80	4	297
09:51:38	82.00	82.30	82.30	+0.80	1	293
09:47:16	82.00	82.40	82.00	+0.50	1	292
09:41:42	82.10	82.50	82.00	+0.50	52	291
09:41:42	82.10	82.50	82.10	+0.60	2	239
09:41:33	82.10	82.30	82.30	+0.80	1	237
09:41:07	82.20	82.30	82.20	+0.70	1	236
09:37:44	81.70	82.20	82.20	+0.70	2	235
09:37:44	82.10	82.20	82.10	+0.60	8	233
09:37:44	82.10	82.20	82.10	+0.60	2	225
09:37:14	81.80	82.20	81.80	+0.30	1	223
09:34:34	81.90	82.30	81.90	+0.40	1	222
09:32:36	81.80	82.00	82.00	+0.50	1	221
09:30:29	81.80	81.90	81.90	+0.40	1	220
09:28:34	81.50	81.70	81.70	+0.20	1	219
09:28:34	82.00	82.40	81.70	+0.20	12	218
09:28:34	82.00	82.40	81.80	+0.30	5	206
09:28:34	82.00	82.40	81.90	+0.40	9	201
09:28:34	82.00	82.40	82.00	+0.50	3	192
09:27:13	81.90	82.40	82.40	+0.90	2	189
09:25:38	82.10	82.50	82.50	+1.00	2	187
09:25:38	82.10	82.40	82.40	+0.90	1	185
09:25:19	81.90	82.30	82.30	+0.80	1	184
09:25:18	81.80	82.20	82.20	+0.70	3	183
09:25:18	81.80	82.10	82.10	+0.60	1	180
09:24:15	81.80	82.10	81.80	+0.30	1	179
09:21:48	81.80	82.20	81.80	+0.30	1	178
09:21:48	81.90	82.20	81.90	+0.40	1	177
09:21:33	82.00	82.20	82.00	+0.50	1	176
09:21:33	82.00	82.20	82.00	+0.50	1	175
09:20:27	82.00	82.30	82.00	+0.50	5	174
09:19:23	81.90	82.00	82.00	+0.50	12	169
09:16:44	81.70	81.90	81.90	+0.40	1	157
09:16:30	81.60	81.90	81.70	+0.20	1	156
09:15:01	81.60	81.90	81.60	+0.10	3	155
09:15:01	81.70	81.90	81.70	+0.20	4	152
09:15:01	81.70	81.90	81.70	+0.20	5	148
09:14:50	81.80	81.90	81.80	+0.30	2	143
09:14:50	81.80	81.90	81.80	+0.30	1	141
09:14:14	81.80	81.90	81.80	+0.30	1	140
09:13:08	82.00	82.30	82.00	+0.50	6	139
09:12:40	82.10	82.50	82.10	+0.60	1	133
09:12:33	82.00	82.10	82.10	+0.60	5	132
09:12:30	82.00	82.10	82.10	+0.60	1	127
09:11:05	81.70	81.90	81.90	+0.40	1	126
09:11:05	81.70	81.90	81.90	+0.40	1	125
09:11:04	81.70	81.80	81.80	+0.30	8	124
09:10:38	81.70	81.80	81.70	+0.20	1	116
09:10:15	81.70	81.80	81.70	+0.20	1	115
09:10:10	81.70	81.80	81.70	+0.20	1	114
09:08:21	81.50	81.80	81.50	0	5	113
09:08:04	81.70	81.80	81.70	+0.20	1	108
09:08:04	81.70	81.80	81.70	+0.20	1	107
09:06:40	81.40	81.70	81.70	+0.20	3	106
09:06:40	81.40	81.60	81.60	+0.10	9	103
09:05:17	81.40	81.70	81.40	-0.10	2	94
09:05:17	81.40	81.70	81.40	-0.10	8	92
09:03:40	81.50	81.70	81.40	-0.10	1	84
09:03:40	81.50	81.70	81.50	0	3	83
09:03:39	81.60	81.70	81.60	+0.10	1	80
09:03:20	81.50	81.60	81.60	+0.10	3	79
09:02:52	81.50	81.60	81.50	0	1	76
09:02:20	81.50	81.70	81.50	0	1	75
09:02:18	81.40	81.50	81.50	0	1	74
09:02:14	81.40	81.50	81.50	0	2	73
09:01:57	81.50	81.70	81.50	0	1	71
09:01:39	81.50	81.70	81.50	0	3	70
09:01:18	81.30	81.40	81.40	-0.10	1	67
09:01:10	81.50	81.70	81.50	0	2	66
09:01:07	81.40	81.70	81.40	-0.10	3	64
09:00:59	81.40	82.00	81.40	-0.10	1	61
09:00:57	81.90	82.00	81.90	+0.40	2	60
09:00:57	81.90	82.00	81.90	+0.40	2	58
09:00:40	81.30	82.00	81.30	-0.20	1	56
09:00:40	81.20	81.40	81.40	-0.10	12	55
09:00:40	81.20	81.40	81.40	-0.10	8	43
09:00:40	81.20	81.40	81.40	-0.10	8	35
09:00:36	81.20	81.40	81.40	-0.10	3	27
09:00:11	--	--	81.10	-0.40	18	24

　

其他人也逛...

PChome 購物儲值25, 000元

Apple iPhone 15 (128G)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

全家5000元虛擬禮物卡

PChome 購物儲值50, 000元

【原萃冷萃】寶特瓶450ml (24入/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

OPPO Reno11 (12G+256G)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

PChome 購物儲值3, 000元

本月限定-儲值3, 000最高回饋150P幣

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

麥當勞大麥克即享券

亞德客第2季營收創高估第3季出...

外資調節鴻海近4.43萬張投信連...

我的自選股

即時重大訊息

‧資金轉進電信股、遠傳股價創新...
‧群光第2季營收246.7億元連2升 ...
‧【台股盤後】電子權值股走弱、...

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。