最新[公告] 藥華藥:本公司PD-1抑制劑P1801，接續P1101用於治療末期實體腫瘤患者之第一期新藥臨床試驗申請案（IND）進度更新熱門台糖：豬場改建第1期7月進豬試養第2期拚年底完成

更新報價

宏捷科 (8086) 半導體業上櫃

140.50 ▲+1.50 +1.08% 4.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,944	140.00	75	140.50	43	138.50	141.00	138.00	139.00

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	140.00	140.50	140.50	+1.50	16	2944
13:30:00	140.00	140.50	140.50	+1.50	246	2928
13:24:47	140.00	140.50	140.50	+1.50	1	2682
13:24:44	140.00	140.50	140.00	+1.00	1	2681
13:24:40	140.00	140.50	140.00	+1.00	1	2680
13:24:18	140.00	140.50	140.00	+1.00	4	2679
13:24:16	140.00	140.50	140.50	+1.50	1	2675
13:24:04	140.00	140.50	140.00	+1.00	1	2674
13:24:00	140.00	140.50	140.50	+1.50	2	2673
13:23:56	140.00	140.50	140.50	+1.50	2	2671
13:23:53	140.00	140.50	140.00	+1.00	1	2669
13:23:53	140.00	140.50	140.00	+1.00	1	2668
13:23:52	140.00	140.50	140.50	+1.50	1	2667
13:23:47	140.00	140.50	140.00	+1.00	1	2666
13:23:45	140.00	140.50	140.00	+1.00	1	2665
13:23:42	140.00	140.50	140.00	+1.00	1	2664
13:23:35	140.00	140.50	140.00	+1.00	1	2663
13:23:27	140.00	140.50	140.00	+1.00	1	2662
13:23:26	140.00	140.50	140.50	+1.50	2	2661
13:23:25	140.00	140.50	140.50	+1.50	1	2659
13:23:24	140.00	140.50	140.00	+1.00	1	2658
13:23:14	140.00	140.50	140.50	+1.50	1	2657
13:23:14	140.00	140.50	140.50	+1.50	2	2656
13:23:11	140.00	140.50	140.50	+1.50	1	2654
13:23:02	140.00	140.50	140.00	+1.00	1	2653
13:22:32	140.00	140.50	140.50	+1.50	1	2652
13:22:27	140.00	140.50	140.00	+1.00	1	2651
13:22:11	140.00	140.50	140.00	+1.00	1	2650
13:22:01	140.00	140.50	140.00	+1.00	1	2649
13:21:49	140.00	140.50	140.50	+1.50	1	2648
13:21:46	140.00	140.50	140.00	+1.00	1	2647
13:21:44	140.00	140.50	140.50	+1.50	1	2646
13:21:23	140.00	140.50	140.00	+1.00	1	2645
13:21:20	140.00	140.50	140.50	+1.50	5	2644
13:21:16	140.00	140.50	140.00	+1.00	2	2639
13:21:09	140.00	140.50	140.00	+1.00	1	2637
13:21:07	140.00	140.50	140.50	+1.50	7	2636
13:20:59	140.00	140.50	140.00	+1.00	1	2629
13:20:59	140.00	140.50	140.50	+1.50	2	2628
13:20:58	140.00	140.50	140.00	+1.00	1	2626
13:20:58	140.00	140.50	140.50	+1.50	3	2625
13:20:52	140.00	140.50	140.50	+1.50	2	2622
13:20:47	140.00	140.50	140.50	+1.50	3	2620
13:20:41	140.00	140.50	140.50	+1.50	3	2617
13:20:38	140.00	140.50	140.50	+1.50	1	2614
13:20:35	140.00	140.50	140.50	+1.50	3	2613
13:20:33	140.00	140.50	140.50	+1.50	3	2610
13:20:28	140.00	140.50	140.50	+1.50	1	2607
13:20:23	140.00	140.50	140.50	+1.50	1	2606
13:20:11	140.00	140.50	140.50	+1.50	1	2605
13:20:00	140.00	140.50	140.50	+1.50	3	2604
13:20:00	140.00	140.50	140.50	+1.50	1	2601
13:19:36	140.00	140.50	140.50	+1.50	1	2600
13:19:16	140.00	140.50	140.50	+1.50	1	2599
13:18:51	140.00	140.50	140.50	+1.50	1	2598
13:18:47	140.00	140.50	140.00	+1.00	1	2597
13:18:43	140.00	140.50	140.50	+1.50	1	2596
13:18:26	140.00	140.50	140.50	+1.50	1	2595
13:18:19	140.00	140.50	140.50	+1.50	2	2594
13:18:14	140.00	140.50	140.00	+1.00	3	2592
13:18:14	140.00	140.50	140.00	+1.00	8	2589
13:17:58	140.00	140.50	140.50	+1.50	1	2581
13:17:58	140.00	140.50	140.50	+1.50	5	2580
13:17:52	140.00	140.50	140.50	+1.50	1	2575
13:17:51	140.00	140.50	140.00	+1.00	1	2574
13:17:42	140.00	140.50	140.00	+1.00	1	2573
13:17:42	140.00	140.50	140.50	+1.50	1	2572
13:17:39	140.00	140.50	140.00	+1.00	1	2571
13:17:30	139.50	140.00	140.00	+1.00	190	2570
13:17:30	139.50	140.00	140.00	+1.00	14	2380
13:17:30	139.50	140.00	140.00	+1.00	6	2366
13:17:30	139.50	140.00	140.00	+1.00	4	2360
13:17:28	139.50	140.00	140.00	+1.00	1	2356
13:17:23	139.50	140.00	140.00	+1.00	2	2355
13:17:00	139.50	140.00	139.50	+0.50	1	2353
13:17:00	139.50	140.00	140.00	+1.00	1	2352
13:16:57	139.50	140.00	139.50	+0.50	1	2351
13:16:43	139.50	140.00	139.50	+0.50	1	2350
13:16:16	139.50	140.00	139.50	+0.50	1	2349
13:16:16	139.50	140.00	139.50	+0.50	1	2348
13:16:04	139.50	140.00	140.00	+1.00	1	2347
13:15:55	139.50	140.00	140.00	+1.00	1	2346
13:15:54	139.50	140.00	140.00	+1.00	1	2345
13:15:45	139.50	140.00	140.00	+1.00	2	2344
13:15:39	139.50	140.00	140.00	+1.00	1	2342
13:15:32	139.50	140.00	140.00	+1.00	2	2341
13:15:20	139.50	140.00	140.00	+1.00	1	2339
13:15:07	139.50	140.00	140.00	+1.00	1	2338
13:15:03	139.50	140.00	139.50	+0.50	1	2337
13:14:57	139.50	140.00	140.00	+1.00	1	2336
13:14:33	139.50	140.00	140.00	+1.00	1	2335
13:14:26	139.50	140.00	139.50	+0.50	1	2334
13:14:10	139.50	140.00	139.50	+0.50	1	2333
13:14:00	139.50	140.00	140.00	+1.00	1	2332
13:13:12	139.50	140.00	140.00	+1.00	2	2331
13:13:12	139.50	140.00	140.00	+1.00	1	2329
13:13:06	139.50	140.00	139.50	+0.50	1	2328
13:12:56	139.50	140.00	140.00	+1.00	1	2327
13:12:54	139.50	140.00	139.50	+0.50	1	2326
13:12:11	139.50	140.00	140.00	+1.00	1	2325
13:11:58	139.50	140.00	139.50	+0.50	1	2324
13:11:42	139.50	140.00	139.50	+0.50	1	2323
13:11:34	139.50	140.00	139.50	+0.50	1	2322
13:11:23	139.50	140.00	139.50	+0.50	1	2321
13:11:10	139.50	140.00	140.00	+1.00	1	2320
13:11:04	139.50	140.00	140.00	+1.00	1	2319
13:10:38	139.50	140.00	140.00	+1.00	2	2318
13:10:05	139.50	140.00	139.50	+0.50	1	2316
13:10:02	139.50	140.00	139.50	+0.50	1	2315
13:10:00	139.50	140.00	139.50	+0.50	1	2314
13:10:00	139.50	140.00	140.00	+1.00	6	2313
13:10:00	139.50	140.00	140.00	+1.00	4	2307
13:10:00	139.50	140.00	140.00	+1.00	1	2303
13:09:25	139.50	140.00	140.00	+1.00	1	2302
13:08:56	139.50	140.00	140.00	+1.00	1	2301
13:08:30	139.50	140.00	139.50	+0.50	1	2300
13:08:16	139.50	140.00	139.50	+0.50	2	2299
13:08:09	139.50	140.00	139.50	+0.50	1	2297
13:08:06	139.50	140.00	139.50	+0.50	10	2296
13:08:05	139.50	140.00	140.00	+1.00	2	2286
13:08:04	139.50	140.00	140.00	+1.00	6	2284
13:08:00	139.50	140.00	140.00	+1.00	1	2278
13:07:50	139.50	140.00	139.50	+0.50	1	2277
13:07:34	139.50	140.00	140.00	+1.00	2	2276
13:06:48	139.50	140.00	140.00	+1.00	1	2274
13:06:40	139.50	140.00	140.00	+1.00	1	2273
13:06:27	139.50	140.00	140.00	+1.00	2	2272
13:06:16	139.50	140.00	139.50	+0.50	1	2270
13:06:03	139.50	140.00	140.00	+1.00	1	2269
13:06:02	139.50	140.00	140.00	+1.00	1	2268
13:06:01	139.50	140.00	139.50	+0.50	1	2267
13:06:01	139.50	140.00	139.50	+0.50	1	2266
13:05:58	139.50	140.00	139.50	+0.50	1	2265
13:05:56	139.50	140.00	139.50	+0.50	1	2264
13:05:50	139.50	140.00	139.50	+0.50	1	2263
13:05:35	139.50	140.00	139.50	+0.50	1	2262
13:05:31	139.50	140.00	140.00	+1.00	2	2261
13:04:56	139.50	140.00	139.50	+0.50	1	2259
13:04:40	139.50	140.00	140.00	+1.00	1	2258
13:04:15	139.50	140.00	140.00	+1.00	1	2257
13:03:54	139.50	140.00	140.00	+1.00	1	2256
13:03:53	139.50	140.00	139.50	+0.50	1	2255
13:03:02	139.50	140.00	140.00	+1.00	1	2254
13:02:58	139.50	140.00	140.00	+1.00	2	2253
13:02:57	139.50	140.00	140.00	+1.00	1	2251
13:02:32	139.50	140.00	140.00	+1.00	1	2250
13:02:00	139.50	140.00	140.00	+1.00	1	2249
13:01:58	139.50	140.00	139.50	+0.50	3	2248
13:01:47	139.50	140.00	139.50	+0.50	5	2245
13:01:08	139.50	140.00	140.00	+1.00	1	2240
13:00:47	139.50	140.00	139.50	+0.50	2	2239
13:00:31	139.50	140.00	139.50	+0.50	2	2237
13:00:28	139.50	140.00	139.50	+0.50	1	2235
13:00:24	139.50	140.00	140.00	+1.00	2	2234
13:00:24	139.50	140.00	140.00	+1.00	1	2232
13:00:18	139.50	140.00	139.50	+0.50	2	2231
13:00:14	139.50	140.00	139.50	+0.50	2	2229
13:00:12	139.50	140.00	139.50	+0.50	1	2227
13:00:07	139.50	140.00	139.50	+0.50	7	2226
13:00:06	139.00	139.50	139.50	+0.50	4	2219
13:00:06	139.00	139.50	139.50	+0.50	24	2215
13:00:06	139.00	139.50	139.50	+0.50	23	2191
13:00:00	139.00	139.50	139.50	+0.50	1	2168
12:59:34	139.00	139.50	139.00	0	1	2167
12:58:36	139.00	139.50	139.50	+0.50	1	2166
12:58:32	139.00	139.50	139.50	+0.50	1	2165
12:58:29	139.00	139.50	139.50	+0.50	1	2164
12:58:22	139.00	139.50	139.50	+0.50	1	2163
12:58:16	139.00	139.50	139.50	+0.50	1	2162
12:58:09	139.00	139.50	139.50	+0.50	1	2161
12:57:51	139.00	139.50	139.50	+0.50	2	2160
12:57:46	139.00	139.50	139.00	0	1	2158
12:57:09	139.00	139.50	139.00	0	1	2157
12:56:55	139.00	139.50	139.00	0	1	2156
12:56:29	139.00	139.50	139.50	+0.50	1	2155
12:56:18	139.00	139.50	139.50	+0.50	1	2154
12:56:08	139.00	139.50	139.50	+0.50	1	2153
12:56:00	139.00	139.50	139.50	+0.50	1	2152
12:55:37	139.00	139.50	139.50	+0.50	1	2151
12:55:18	139.00	139.50	139.00	0	1	2150
12:55:17	139.00	139.50	139.50	+0.50	2	2149
12:54:51	139.00	139.50	139.50	+0.50	1	2147
12:54:35	139.00	139.50	139.50	+0.50	1	2146
12:54:27	139.00	139.50	139.50	+0.50	1	2145
12:54:00	139.00	139.50	139.50	+0.50	1	2144
12:53:55	139.00	139.50	139.00	0	3	2143
12:53:22	139.00	139.50	139.50	+0.50	1	2140
12:53:19	139.00	139.50	139.00	0	2	2139
12:53:10	139.00	139.50	139.00	0	3	2137
12:53:05	139.00	139.50	139.00	0	1	2134
12:52:51	139.00	139.50	139.50	+0.50	1	2133
12:52:44	139.00	139.50	139.50	+0.50	2	2132
12:52:36	139.00	139.50	139.50	+0.50	1	2130
12:52:00	139.00	139.50	139.50	+0.50	1	2129
12:51:53	139.00	139.50	139.00	0	1	2128
12:51:23	139.00	139.50	139.50	+0.50	1	2127
12:50:45	139.00	139.50	139.50	+0.50	1	2126
12:50:10	139.00	139.50	139.50	+0.50	2	2125
12:50:05	139.00	139.50	139.50	+0.50	1	2123
12:50:00	139.00	139.50	139.50	+0.50	1	2122
12:49:56	139.00	139.50	139.50	+0.50	1	2121
12:49:53	139.00	139.50	139.50	+0.50	1	2120
12:49:51	139.00	139.50	139.50	+0.50	1	2119
12:49:42	139.00	139.50	139.50	+0.50	1	2118
12:48:54	139.00	139.50	139.50	+0.50	1	2117
12:47:47	139.00	139.50	139.50	+0.50	1	2116
12:47:43	139.00	139.50	139.00	0	1	2115
12:47:37	139.00	139.50	139.50	+0.50	2	2114
12:47:20	139.00	139.50	139.50	+0.50	1	2112
12:47:18	139.00	139.50	139.00	0	1	2111
12:47:03	139.00	139.50	139.50	+0.50	1	2110
12:46:56	139.00	139.50	139.50	+0.50	1	2109
12:46:16	139.00	139.50	139.50	+0.50	1	2108
12:45:41	139.00	139.50	139.50	+0.50	1	2107
12:45:20	139.00	139.50	139.50	+0.50	1	2106
12:45:12	139.00	139.50	139.50	+0.50	1	2105
12:45:03	139.00	139.50	139.50	+0.50	2	2104
12:44:50	139.00	139.50	139.00	0	3	2102
12:44:34	139.00	139.50	139.50	+0.50	1	2099
12:44:06	139.00	139.50	139.00	0	1	2098
12:44:00	139.00	139.50	139.50	+0.50	1	2097
12:43:36	139.00	139.50	139.00	0	1	2096
12:43:34	139.00	139.50	139.50	+0.50	1	2095
12:43:21	139.00	139.50	139.50	+0.50	1	2094
12:42:37	139.00	139.50	139.00	0	1	2093
12:42:30	139.00	139.50	139.50	+0.50	1	2092
12:42:30	139.00	139.50	139.50	+0.50	2	2091
12:41:48	139.00	139.50	139.50	+0.50	1	2089
12:41:31	139.00	139.50	139.50	+0.50	1	2088
12:41:30	139.00	139.50	139.50	+0.50	1	2087
12:41:28	139.00	139.50	139.50	+0.50	1	2086
12:39:56	139.00	139.50	139.50	+0.50	2	2085
12:39:40	139.00	139.50	139.50	+0.50	1	2083
12:36:17	139.00	139.50	139.50	+0.50	1	2082
12:35:58	139.00	139.50	139.50	+0.50	1	2081
12:35:09	139.00	139.50	139.50	+0.50	1	2080
12:34:49	139.00	139.50	139.50	+0.50	2	2079
12:34:07	139.00	139.50	139.50	+0.50	1	2077
12:33:49	139.00	139.50	139.50	+0.50	2	2076
12:33:31	139.00	139.50	139.50	+0.50	1	2074
12:33:15	139.00	139.50	139.00	0	1	2073
12:33:03	139.00	139.50	139.50	+0.50	1	2072
12:32:16	139.00	139.50	139.50	+0.50	1	2071
12:32:15	139.00	139.50	139.50	+0.50	2	2070
12:32:00	139.00	139.50	139.50	+0.50	1	2068
12:31:37	139.00	139.50	139.50	+0.50	1	2067
12:31:32	139.00	139.50	139.50	+0.50	2	2066
12:31:29	139.00	139.50	139.50	+0.50	2	2064
12:31:11	139.00	139.50	139.50	+0.50	1	2062
12:30:56	139.00	139.50	139.50	+0.50	1	2061
12:30:45	139.00	139.50	139.50	+0.50	1	2060
12:30:25	139.00	139.50	139.50	+0.50	1	2059
12:29:42	139.00	139.50	139.50	+0.50	2	2058
12:29:07	139.00	139.50	139.50	+0.50	1	2056
12:28:50	139.00	139.50	139.50	+0.50	1	2055
12:28:36	139.00	139.50	139.00	0	1	2054
12:28:34	139.00	139.50	139.50	+0.50	1	2053
12:28:10	139.00	139.50	139.00	0	1	2052
12:28:00	139.00	139.50	139.50	+0.50	1	2051
12:27:56	139.00	139.50	139.50	+0.50	1	2050
12:27:15	139.00	139.50	139.50	+0.50	1	2049
12:27:08	139.00	139.50	139.50	+0.50	2	2048
12:26:44	139.00	139.50	139.50	+0.50	1	2046
12:26:43	139.00	139.50	139.50	+0.50	1	2045
12:26:00	139.00	139.50	139.50	+0.50	1	2044
12:25:14	139.00	139.50	139.50	+0.50	1	2043
12:24:58	139.00	139.50	139.50	+0.50	1	2042
12:24:52	139.00	139.50	139.50	+0.50	1	2041
12:24:37	139.00	139.50	139.50	+0.50	1	2040
12:24:35	139.00	139.50	139.50	+0.50	2	2039
12:23:01	139.00	139.50	139.50	+0.50	1	2037
12:22:42	139.00	139.50	139.00	0	2	2036
12:22:32	139.00	139.50	139.50	+0.50	1	2034
12:22:31	139.00	139.50	139.50	+0.50	1	2033
12:22:31	139.00	139.50	139.00	0	2	2032
12:22:28	139.00	139.50	139.50	+0.50	1	2030
12:22:01	139.00	139.50	139.50	+0.50	2	2029
12:21:12	139.00	139.50	139.50	+0.50	1	2027
12:21:10	139.00	139.50	139.50	+0.50	1	2026
12:20:45	139.00	139.50	139.50	+0.50	1	2025
12:20:25	139.00	139.50	139.50	+0.50	1	2024
12:20:21	139.00	139.50	139.50	+0.50	1	2023
12:20:00	139.00	139.50	139.50	+0.50	1	2022
12:19:42	139.00	139.50	139.50	+0.50	1	2021
12:19:40	139.00	139.50	139.50	+0.50	1	2020
12:19:28	139.00	139.50	139.50	+0.50	2	2019
12:19:19	139.00	139.50	139.50	+0.50	1	2017
12:18:49	139.00	139.50	139.50	+0.50	1	2016
12:18:29	139.00	139.50	139.50	+0.50	8	2015
12:18:18	139.00	139.50	139.50	+0.50	1	2007
12:17:37	139.00	139.50	139.00	0	2	2006
12:17:28	139.00	139.50	139.50	+0.50	1	2004
12:16:57	139.00	139.50	139.50	+0.50	1	2003
12:16:54	139.00	139.50	139.50	+0.50	2	2002
12:16:51	139.50	140.00	139.50	+0.50	16	2000
12:16:12	139.50	140.00	140.00	+1.00	1	1984
12:16:12	139.50	140.00	139.50	+0.50	2	1983
12:16:10	139.50	140.00	139.50	+0.50	1	1981
12:15:37	139.50	140.00	140.00	+1.00	1	1980
12:14:24	139.50	140.00	139.50	+0.50	1	1979
12:14:21	139.50	140.00	140.00	+1.00	2	1978
12:14:11	139.50	140.00	140.00	+1.00	1	1976
12:14:06	139.50	140.00	140.00	+1.00	1	1975
12:14:00	139.50	140.00	140.00	+1.00	1	1974
12:13:46	139.50	140.00	140.00	+1.00	1	1973
12:13:37	139.50	140.00	139.50	+0.50	1	1972
12:13:21	139.50	140.00	140.00	+1.00	1	1971
12:12:00	139.50	140.00	140.00	+1.00	1	1970
12:11:55	139.50	140.00	140.00	+1.00	1	1969
12:11:47	139.50	140.00	140.00	+1.00	2	1968
12:11:25	139.50	140.00	140.00	+1.00	1	1966
12:10:04	139.00	140.00	140.00	+1.00	1	1965
12:10:03	139.50	140.00	139.50	+0.50	1	1964
12:09:52	139.50	140.00	140.00	+1.00	1	1963
12:09:36	139.50	140.00	140.00	+1.00	1	1962
12:09:14	139.00	139.50	140.00	+1.00	1	1961
12:09:14	139.00	139.50	139.50	+0.50	1	1960
12:08:49	139.00	139.50	139.50	+0.50	1	1959
12:08:40	139.00	139.50	139.50	+0.50	1	1958
12:08:31	139.00	139.50	139.50	+0.50	1	1957
12:08:13	139.00	139.50	139.50	+0.50	1	1956
12:08:02	139.50	140.00	139.50	+0.50	1	1955
12:08:00	139.50	140.00	140.00	+1.00	1	1954
12:07:29	139.00	140.00	140.00	+1.00	1	1953
12:07:06	139.50	140.00	139.50	+0.50	1	1952
12:07:06	139.50	140.00	140.00	+1.00	1	1951
12:07:06	139.00	139.50	139.50	+0.50	1	1950
12:07:00	139.00	139.50	139.50	+0.50	10	1949
12:06:40	139.00	139.50	139.50	+0.50	2	1939
12:06:22	139.00	139.50	139.50	+0.50	1	1937
12:05:54	139.00	139.50	139.50	+0.50	1	1936
12:05:21	139.00	139.50	139.50	+0.50	1	1935
12:04:53	139.00	139.50	139.50	+0.50	1	1934
12:04:31	139.00	139.50	139.50	+0.50	1	1933
12:04:07	139.00	139.50	139.50	+0.50	2	1932
12:03:52	139.00	139.50	139.50	+0.50	1	1930
12:03:46	139.00	139.50	139.50	+0.50	1	1929
12:03:25	139.00	139.50	139.50	+0.50	2	1928
12:03:14	139.00	139.50	139.50	+0.50	1	1926
12:03:08	139.00	139.50	139.50	+0.50	1	1925
12:02:41	139.00	139.50	139.50	+0.50	1	1924
12:02:00	139.00	139.50	139.50	+0.50	1	1923
12:01:33	139.00	139.50	139.50	+0.50	2	1922
12:01:08	139.00	139.50	139.50	+0.50	2	1920
12:01:07	139.00	139.50	139.50	+0.50	1	1918
12:00:51	139.00	139.50	139.50	+0.50	1	1917
12:00:34	139.00	139.50	139.50	+0.50	2	1916
12:00:22	139.00	139.50	139.50	+0.50	1	1914
11:59:20	139.00	139.50	139.50	+0.50	1	1913
11:59:01	139.00	139.50	139.50	+0.50	1	1912
11:59:01	139.00	139.50	139.50	+0.50	1	1911
11:59:00	139.00	139.50	139.50	+0.50	1	1910
11:59:00	139.00	139.50	139.50	+0.50	2	1909
11:57:37	139.00	139.50	139.50	+0.50	1	1907
11:57:30	139.00	139.50	139.50	+0.50	3	1906
11:57:11	139.00	139.50	139.50	+0.50	1	1903
11:56:52	139.00	139.50	139.50	+0.50	1	1902
11:56:28	139.00	139.50	139.50	+0.50	2	1901
11:56:26	139.00	139.50	139.50	+0.50	2	1899
11:56:00	139.00	139.50	139.50	+0.50	1	1897
11:55:21	139.00	139.50	139.50	+0.50	1	1896
11:54:51	139.00	139.50	139.50	+0.50	1	1895
11:54:45	139.00	139.50	139.50	+0.50	1	1894
11:53:52	139.00	139.50	139.50	+0.50	2	1893
11:53:31	139.00	139.50	139.50	+0.50	1	1891
11:52:38	139.00	139.50	139.50	+0.50	1	1890
11:52:24	139.00	139.50	139.00	0	1	1889
11:52:05	139.00	139.50	139.50	+0.50	1	1888
11:51:41	139.00	139.50	139.50	+0.50	1	1887
11:51:39	139.00	139.50	139.50	+0.50	1	1886
11:51:19	139.00	139.50	139.50	+0.50	2	1885
11:50:30	139.00	139.50	139.50	+0.50	1	1883
11:50:00	139.00	139.50	139.50	+0.50	1	1882
11:49:51	139.00	139.50	139.50	+0.50	1	1881
11:49:20	139.00	139.50	139.50	+0.50	1	1880
11:48:45	139.00	139.50	139.50	+0.50	2	1879
11:48:25	139.00	139.50	139.00	0	1	1877
11:48:23	139.00	139.50	139.50	+0.50	1	1876
11:48:08	139.00	139.50	139.50	+0.50	1	1875
11:48:01	139.00	139.50	139.50	+0.50	1	1874
11:46:34	139.00	139.50	139.50	+0.50	1	1873
11:46:23	139.00	139.50	139.50	+0.50	1	1872
11:46:20	139.00	139.50	139.50	+0.50	1	1871
11:46:16	139.00	139.50	139.50	+0.50	1	1870
11:46:12	139.00	139.50	139.50	+0.50	2	1869
11:46:11	139.00	139.50	139.50	+0.50	1	1867
11:45:40	139.00	139.50	139.00	0	15	1866
11:44:20	139.00	139.50	139.50	+0.50	1	1851
11:44:08	139.00	139.50	139.50	+0.50	1	1850
11:44:00	139.00	139.50	139.50	+0.50	1	1849
11:43:48	139.00	139.50	139.50	+0.50	1	1848
11:43:38	139.00	139.50	139.50	+0.50	2	1847
11:42:30	139.00	139.50	139.50	+0.50	1	1845
11:42:01	139.00	139.50	139.50	+0.50	1	1844
11:41:13	139.00	139.50	139.50	+0.50	5	1843
11:41:11	139.00	139.50	139.50	+0.50	3	1838
11:41:07	139.00	139.50	139.50	+0.50	1	1835
11:41:05	139.00	139.50	139.50	+0.50	2	1834
11:41:05	139.00	139.50	139.50	+0.50	2	1832
11:41:02	139.00	139.50	139.50	+0.50	1	1830
11:40:41	139.00	139.50	139.50	+0.50	1	1829
11:39:54	139.00	139.50	139.50	+0.50	1	1828
11:38:50	139.00	139.50	139.50	+0.50	1	1827
11:38:31	139.00	139.50	139.50	+0.50	2	1826
11:38:17	139.00	139.50	139.50	+0.50	1	1824
11:38:00	139.00	139.50	139.50	+0.50	1	1823
11:37:46	139.00	139.50	139.50	+0.50	1	1822
11:37:28	139.00	139.50	139.50	+0.50	4	1821
11:37:15	139.00	139.50	139.50	+0.50	1	1817
11:37:00	139.00	139.50	139.50	+0.50	1	1816
11:35:58	139.00	139.50	139.50	+0.50	2	1815
11:35:41	139.00	139.50	139.00	0	1	1813
11:35:39	139.00	139.50	139.50	+0.50	1	1812
11:35:31	139.00	139.50	139.50	+0.50	1	1811
11:35:30	139.00	139.50	139.50	+0.50	1	1810
11:35:10	139.00	139.50	139.50	+0.50	1	1809
11:33:32	139.00	139.50	139.50	+0.50	1	1808
11:33:24	139.00	139.50	139.00	0	1	1807
11:33:24	139.00	139.50	139.50	+0.50	2	1806
11:33:21	139.00	139.50	139.50	+0.50	1	1804
11:32:45	139.00	139.50	139.50	+0.50	1	1803
11:32:39	139.00	139.50	139.00	0	3	1802
11:32:00	139.00	139.50	139.50	+0.50	1	1799
11:31:31	139.00	139.50	139.50	+0.50	1	1798
11:31:24	139.00	139.50	139.50	+0.50	1	1797
11:30:51	139.00	139.50	139.50	+0.50	2	1796
11:30:38	139.00	139.50	139.00	0	4	1794
11:30:00	139.00	139.50	139.50	+0.50	1	1790
11:29:40	139.00	139.50	139.50	+0.50	1	1789
11:29:17	139.00	139.50	139.50	+0.50	1	1788
11:28:17	139.00	139.50	139.50	+0.50	2	1787
11:27:50	139.00	139.50	139.50	+0.50	1	1785
11:27:14	139.00	139.50	139.50	+0.50	1	1784
11:27:10	139.00	139.50	139.50	+0.50	1	1783
11:26:39	138.50	139.00	139.00	0	6	1782
11:26:39	138.50	139.00	139.00	0	11	1776
11:26:22	138.50	139.00	139.00	0	1	1765
11:26:00	138.50	139.00	139.00	0	1	1764
11:26:00	138.50	139.00	139.00	0	1	1763
11:25:44	138.50	139.00	139.00	0	2	1762
11:25:18	138.50	139.00	139.00	0	4	1760
11:25:02	138.50	139.00	139.00	0	1	1756
11:24:38	138.50	139.00	138.50	-0.50	5	1755
11:24:28	138.50	139.00	139.00	0	1	1750
11:24:10	138.50	139.00	139.00	0	1	1749
11:23:54	138.50	139.00	139.00	0	5	1748
11:23:10	138.50	139.00	139.00	0	2	1743
11:23:07	138.50	139.00	138.50	-0.50	4	1741
11:22:55	138.50	139.00	139.00	0	1	1737
11:22:20	138.50	139.00	139.00	0	1	1736
11:21:42	138.50	139.00	139.00	0	1	1735
11:20:48	138.50	139.00	139.00	0	1	1734
11:20:37	138.50	139.00	139.00	0	2	1733
11:20:30	138.50	139.00	139.00	0	1	1731
11:20:14	138.50	139.00	138.50	-0.50	4	1730
11:20:00	138.50	139.00	139.00	0	1	1726
11:19:53	138.50	139.00	138.50	-0.50	1	1725
11:19:35	138.50	139.00	138.50	-0.50	1	1724
11:19:21	138.50	139.00	138.50	-0.50	1	1723
11:19:16	138.50	139.00	138.50	-0.50	1	1722
11:19:08	138.50	139.00	138.50	-0.50	1	1721
11:18:57	138.50	139.00	139.00	0	1	1720
11:18:41	138.50	139.00	139.00	0	1	1719
11:18:40	138.50	139.00	139.00	0	1	1718
11:18:34	138.50	139.00	138.50	-0.50	2	1717
11:18:34	139.00	139.50	139.00	0	74	1715
11:18:34	139.00	139.50	139.00	0	1	1641
11:18:24	139.00	139.50	139.50	+0.50	1	1640
11:18:03	139.00	139.50	139.50	+0.50	2	1639
11:16:56	139.00	139.50	139.50	+0.50	1	1637
11:16:50	139.00	139.50	139.50	+0.50	1	1636
11:16:33	139.00	139.50	139.50	+0.50	1	1635
11:16:11	139.00	139.50	139.50	+0.50	1	1634
11:16:05	139.00	139.50	139.00	0	4	1633
11:15:31	139.00	139.50	139.50	+0.50	1	1629
11:15:30	139.00	139.50	139.50	+0.50	2	1628
11:15:00	139.00	139.50	139.50	+0.50	1	1626
11:14:26	139.00	139.50	139.50	+0.50	1	1625
11:14:03	139.00	139.50	139.00	0	1	1624
11:14:00	139.00	139.50	139.50	+0.50	1	1623
11:13:45	139.00	139.50	139.50	+0.50	1	1622
11:13:25	139.00	139.50	139.50	+0.50	1	1621
11:13:12	139.00	139.50	139.00	0	1	1620
11:13:10	139.00	139.50	139.50	+0.50	1	1619
11:12:56	139.00	139.50	139.50	+0.50	2	1618
11:12:36	139.00	139.50	139.50	+0.50	2	1616
11:12:19	139.00	139.50	139.50	+0.50	1	1614
11:11:40	139.00	139.50	139.00	0	1	1613
11:11:21	139.00	139.50	139.50	+0.50	1	1612
11:10:40	139.00	139.50	139.50	+0.50	1	1611
11:10:22	139.00	139.50	139.50	+0.50	2	1610
11:10:11	139.00	139.50	139.50	+0.50	1	1608
11:09:56	139.00	139.50	139.50	+0.50	1	1607
11:09:30	139.00	139.50	139.50	+0.50	1	1606
11:08:16	139.00	139.50	139.50	+0.50	1	1605
11:08:04	139.00	139.50	139.50	+0.50	1	1604
11:08:00	139.00	139.50	139.50	+0.50	1	1603
11:07:54	139.00	139.50	139.50	+0.50	1	1602
11:07:49	139.00	139.50	139.50	+0.50	2	1601
11:07:48	139.00	139.50	139.00	0	1	1599
11:07:42	139.00	139.50	139.00	0	1	1598
11:07:40	139.00	139.50	139.50	+0.50	1	1597
11:06:50	139.00	140.00	140.00	+1.00	1	1596
11:05:57	139.00	140.00	140.00	+1.00	1	1595
11:05:50	139.00	140.00	140.00	+1.00	1	1594
11:05:43	139.50	140.00	139.50	+0.50	15	1593
11:05:18	139.50	140.00	140.00	+1.00	1	1578
11:05:15	139.50	140.00	140.00	+1.00	2	1577
11:05:08	139.50	140.00	140.00	+1.00	1	1575
11:04:37	139.50	140.00	140.00	+1.00	1	1574
11:04:31	139.50	140.00	139.50	+0.50	1	1573
11:04:26	139.50	140.00	140.00	+1.00	2	1572
11:04:00	139.50	140.00	140.00	+1.00	1	1570
11:03:49	139.50	140.00	140.00	+1.00	1	1569
11:02:42	139.50	140.00	140.00	+1.00	2	1568
11:02:22	139.50	140.00	140.00	+1.00	1	1566
11:02:10	139.50	140.00	140.00	+1.00	1	1565
11:02:09	139.50	140.00	140.00	+1.00	1	1564
11:02:00	139.50	140.00	140.00	+1.00	1	1563
11:01:42	139.50	140.00	140.00	+1.00	1	1562
11:00:20	139.50	140.00	140.00	+1.00	1	1561
11:00:08	139.50	140.00	140.00	+1.00	2	1560
10:59:37	139.50	140.00	140.00	+1.00	1	1558
10:59:35	139.50	140.00	140.00	+1.00	1	1557
10:59:30	139.50	140.00	140.00	+1.00	1	1556
10:59:12	139.50	140.00	140.00	+1.00	1	1555
10:58:30	139.50	140.00	140.00	+1.00	1	1554
10:58:28	139.50	140.00	139.50	+0.50	1	1553
10:57:39	139.50	140.00	140.00	+1.00	1	1552
10:57:35	139.50	140.00	140.00	+1.00	2	1551
10:57:27	139.50	140.00	140.00	+1.00	1	1549
10:56:51	139.50	140.00	140.00	+1.00	1	1548
10:56:40	139.50	140.00	140.00	+1.00	1	1547
10:56:00	139.50	140.00	140.00	+1.00	1	1546
10:55:54	139.50	140.00	139.50	+0.50	2	1545
10:55:27	139.50	140.00	139.50	+0.50	2	1543
10:55:20	139.50	140.00	140.00	+1.00	1	1541
10:55:01	139.50	140.00	140.00	+1.00	2	1540
10:54:50	139.50	140.00	140.00	+1.00	1	1538
10:54:05	139.50	140.00	140.00	+1.00	1	1537
10:53:45	139.50	140.00	140.00	+1.00	1	1536
10:53:13	139.50	140.00	140.00	+1.00	1	1535
10:53:13	139.50	140.00	139.50	+0.50	1	1534
10:53:00	139.50	140.00	140.00	+1.00	1	1533
10:52:28	139.50	140.00	140.00	+1.00	2	1532
10:52:21	139.50	140.00	139.50	+0.50	1	1530
10:51:48	139.50	140.00	139.50	+0.50	1	1529
10:51:22	139.00	139.50	139.50	+0.50	1	1528
10:51:20	139.00	140.00	140.00	+1.00	1	1527
10:51:16	139.50	140.00	139.50	+0.50	1	1526
10:51:14	139.50	140.00	139.50	+0.50	1	1525
10:51:10	139.00	140.00	140.00	+1.00	1	1524
10:51:05	139.00	139.50	139.50	+0.50	18	1523
10:51:05	139.00	139.50	139.50	+0.50	10	1505
10:51:05	139.00	139.50	139.50	+0.50	1	1495
10:50:00	139.00	139.50	139.50	+0.50	1	1494
10:49:54	139.00	139.50	139.50	+0.50	2	1493
10:49:42	139.00	139.50	139.50	+0.50	3	1491
10:49:20	139.00	139.50	139.50	+0.50	1	1488
10:49:08	139.00	139.50	139.00	0	1	1487
10:48:58	139.00	139.50	139.50	+0.50	1	1486
10:48:57	139.00	139.50	139.50	+0.50	1	1485
10:48:34	139.00	139.50	139.50	+0.50	1	1484
10:48:32	139.00	139.50	139.00	0	1	1483
10:48:18	139.00	139.50	139.00	0	2	1482
10:47:30	139.00	139.50	139.50	+0.50	1	1480
10:47:21	139.00	139.50	139.50	+0.50	2	1479
10:46:51	139.00	139.50	139.50	+0.50	1	1477
10:46:40	139.00	139.50	139.00	0	1	1476
10:46:22	139.00	139.50	139.00	0	1	1475
10:45:48	139.00	139.50	139.50	+0.50	1	1474
10:45:40	139.00	139.50	139.50	+0.50	1	1473
10:44:47	139.00	139.50	139.50	+0.50	2	1472
10:44:43	139.00	139.50	139.50	+0.50	1	1470
10:44:08	139.00	139.50	139.50	+0.50	1	1469
10:44:00	139.00	139.50	139.50	+0.50	1	1468
10:43:50	139.00	139.50	139.50	+0.50	1	1467
10:43:37	139.00	139.50	139.00	0	1	1466
10:43:31	139.00	139.50	139.00	0	2	1465
10:43:15	139.00	139.50	139.00	0	2	1463
10:43:02	139.00	139.50	139.50	+0.50	1	1461
10:42:52	139.00	139.50	139.50	+0.50	1	1460
10:42:36	139.00	139.50	139.50	+0.50	1	1459
10:42:14	139.00	139.50	139.50	+0.50	2	1458
10:42:00	139.00	139.50	139.50	+0.50	1	1456
10:41:27	139.00	139.50	139.00	0	7	1455
10:41:27	139.00	139.50	139.00	0	4	1448
10:41:25	139.00	139.50	139.00	0	6	1444
10:40:29	139.00	139.50	139.50	+0.50	1	1438
10:40:17	139.00	139.50	139.50	+0.50	1	1437
10:40:10	139.00	139.50	139.50	+0.50	1	1436
10:39:40	139.00	139.50	139.50	+0.50	2	1435
10:39:38	139.00	139.50	139.50	+0.50	1	1433
10:39:28	139.00	139.50	139.00	0	1	1432
10:39:25	139.00	139.50	139.00	0	10	1431
10:39:20	139.00	139.50	139.00	0	1	1421
10:39:20	139.00	139.50	139.00	0	1	1420
10:39:20	139.00	139.50	139.00	0	1	1419
10:39:20	139.00	139.50	139.00	0	1	1418
10:39:06	139.00	139.50	139.00	0	2	1417
10:38:44	139.00	139.50	139.00	0	1	1415
10:38:24	139.00	139.50	139.00	0	1	1414
10:38:21	139.00	139.50	139.50	+0.50	1	1413
10:38:20	139.00	139.50	139.50	+0.50	1	1412
10:38:00	139.00	139.50	139.50	+0.50	1	1411
10:37:34	139.00	139.50	139.50	+0.50	1	1410
10:37:31	139.00	139.50	139.50	+0.50	1	1409
10:37:07	139.00	139.50	139.50	+0.50	2	1408
10:36:38	139.00	139.50	139.50	+0.50	1	1406
10:36:30	139.00	139.50	139.50	+0.50	1	1405
10:36:14	139.00	139.50	139.50	+0.50	1	1404
10:34:45	139.00	139.50	139.50	+0.50	1	1403
10:34:40	139.00	139.50	139.50	+0.50	1	1402
10:34:33	139.00	139.50	139.50	+0.50	2	1401
10:34:07	139.00	139.50	139.50	+0.50	1	1399
10:32:50	139.00	139.50	139.50	+0.50	1	1398
10:32:27	139.00	139.50	139.50	+0.50	3	1397
10:32:17	139.00	139.50	139.00	0	1	1394
10:32:00	139.00	139.50	139.50	+0.50	1	1393
10:32:00	139.00	139.50	139.50	+0.50	1	1392
10:32:00	139.00	139.50	139.50	+0.50	1	1391
10:32:00	139.00	139.50	139.50	+0.50	1	1390
10:32:00	139.00	139.50	139.50	+0.50	1	1389
10:31:59	139.00	139.50	139.50	+0.50	1	1388
10:31:00	139.00	139.50	139.50	+0.50	1	1387
10:30:53	139.00	139.50	139.50	+0.50	2	1386
10:30:23	139.00	139.50	139.50	+0.50	1	1384
10:29:10	139.00	139.50	139.50	+0.50	1	1383
10:27:31	139.00	139.50	139.50	+0.50	2	1382
10:27:30	139.00	139.50	139.00	0	1	1380
10:27:20	139.00	139.50	139.50	+0.50	1	1379
10:26:24	139.00	139.50	139.50	+0.50	1	1378
10:25:51	139.00	139.50	139.50	+0.50	1	1377
10:25:30	139.00	139.50	139.50	+0.50	1	1376
10:25:26	139.00	139.50	139.00	0	1	1375
10:24:57	139.50	140.00	139.50	+0.50	1	1374
10:24:57	139.50	140.00	139.50	+0.50	9	1373
10:24:57	139.50	140.00	139.50	+0.50	1	1364
10:24:45	139.50	140.00	139.50	+0.50	1	1363
10:24:10	139.50	140.00	139.50	+0.50	1	1362
10:24:05	139.50	140.00	139.50	+0.50	1	1361
10:23:40	139.50	140.00	140.00	+1.00	1	1360
10:23:34	139.50	140.00	139.50	+0.50	1	1359
10:23:33	139.50	140.00	140.00	+1.00	1	1358
10:23:28	139.50	140.00	140.00	+1.00	1	1357
10:23:13	139.50	140.00	139.50	+0.50	1	1356
10:23:08	139.50	140.00	139.50	+0.50	1	1355
10:22:39	139.50	140.00	139.50	+0.50	1	1354
10:22:32	139.50	140.00	139.50	+0.50	1	1353
10:22:06	139.50	140.00	139.50	+0.50	1	1352
10:21:53	139.50	140.00	139.50	+0.50	1	1351
10:21:50	139.50	140.00	140.00	+1.00	1	1350
10:21:21	139.50	140.00	139.50	+0.50	1	1349
10:20:00	139.50	140.00	140.00	+1.00	1	1348
10:19:47	139.50	140.00	139.50	+0.50	1	1347
10:19:01	139.50	140.00	140.00	+1.00	1	1346
10:18:24	139.50	140.00	140.00	+1.00	1	1345
10:18:10	139.50	140.00	140.00	+1.00	1	1344
10:18:04	139.50	140.00	140.00	+1.00	1	1343
10:16:46	139.50	140.00	140.00	+1.00	1	1342
10:16:20	139.50	140.00	140.00	+1.00	1	1341
10:15:56	139.50	140.00	139.50	+0.50	1	1340
10:15:25	139.50	140.00	140.00	+1.00	1	1339
10:14:59	139.50	140.00	139.50	+0.50	1	1338
10:14:32	139.50	140.00	140.00	+1.00	2	1337
10:14:30	139.50	140.00	140.00	+1.00	1	1335
10:13:56	139.50	140.00	139.50	+0.50	3	1334
10:13:56	139.50	140.00	140.00	+1.00	1	1331
10:13:56	139.00	139.50	140.00	+1.00	11	1330
10:13:56	139.00	139.50	139.50	+0.50	9	1319
10:13:55	139.00	139.50	139.00	0	1	1310
10:13:53	139.00	139.50	139.50	+0.50	1	1309
10:13:35	139.00	139.50	139.50	+0.50	1	1308
10:12:47	139.00	139.50	139.50	+0.50	1	1307
10:12:40	139.00	139.50	139.50	+0.50	1	1306
10:12:37	139.00	139.50	139.50	+0.50	2	1305
10:10:50	139.00	139.50	139.50	+0.50	1	1303
10:10:44	139.00	139.50	139.50	+0.50	1	1302
10:10:41	139.00	139.50	139.50	+0.50	1	1301
10:10:38	139.00	139.50	139.50	+0.50	1	1300
10:09:00	139.00	139.50	139.50	+0.50	1	1299
10:08:33	139.00	139.50	139.50	+0.50	1	1298
10:07:10	139.00	139.50	139.50	+0.50	1	1297
10:06:44	139.00	139.50	139.50	+0.50	1	1296
10:05:37	139.00	139.50	139.50	+0.50	5	1295
10:05:27	139.00	139.50	139.50	+0.50	1	1290
10:05:20	139.00	139.50	139.50	+0.50	1	1289
10:05:19	139.00	139.50	139.00	0	2	1288
10:04:56	139.00	139.50	139.50	+0.50	1	1286
10:03:30	139.00	139.50	139.50	+0.50	1	1285
10:02:09	139.00	139.50	139.50	+0.50	1	1284
10:01:40	138.50	139.50	139.50	+0.50	1	1283
10:01:39	139.00	139.50	139.00	0	1	1282
10:01:39	138.50	139.00	139.00	0	1	1281
10:01:39	138.50	139.00	139.00	0	2	1280
10:00:43	138.50	139.00	139.00	0	1	1278
10:00:35	138.50	139.00	139.00	0	1	1277
10:00:35	138.50	139.00	139.00	0	1	1276
10:00:28	138.50	139.00	139.00	0	10	1275
10:00:06	138.50	139.00	139.00	0	1	1265
09:59:50	138.50	139.00	139.00	0	1	1264
09:59:38	138.50	139.00	139.00	0	1	1263
09:59:31	138.50	139.00	139.00	0	1	1262
09:59:15	138.50	139.00	139.00	0	1	1261
09:58:57	138.50	139.00	139.00	0	1	1260
09:58:48	138.50	139.00	139.00	0	1	1259
09:58:32	138.50	139.00	139.00	0	2	1258
09:58:03	138.50	139.00	139.00	0	1	1256
09:57:28	138.50	139.00	139.00	0	2	1255
09:57:23	138.50	139.00	138.50	-0.50	1	1253
09:57:03	138.50	139.00	139.00	0	1	1252
09:55:57	138.50	139.00	138.50	-0.50	1	1251
09:55:39	138.50	139.00	138.50	-0.50	4	1250
09:54:44	138.50	139.00	138.50	-0.50	3	1246
09:54:44	138.50	139.00	139.00	0	1	1243
09:54:35	138.50	139.00	139.00	0	2	1242
09:54:35	138.50	139.00	139.00	0	1	1240
09:54:31	138.50	139.00	138.50	-0.50	5	1239
09:54:29	138.50	139.00	139.00	0	1	1234
09:54:15	138.50	139.00	139.00	0	1	1233
09:53:27	138.50	139.00	138.50	-0.50	1	1232
09:53:06	138.50	139.00	138.50	-0.50	1	1231
09:52:55	138.50	139.00	138.50	-0.50	1	1230
09:52:27	138.50	139.00	138.50	-0.50	1	1229
09:52:27	138.50	139.00	138.50	-0.50	1	1228
09:51:54	138.50	139.00	139.00	0	2	1227
09:51:54	138.50	139.00	139.00	0	1	1225
09:51:46	138.50	139.00	139.00	0	1	1224
09:51:38	139.00	139.50	139.00	0	1	1223
09:51:38	139.00	139.50	139.00	0	25	1222
09:51:38	139.00	139.50	139.00	0	3	1197
09:51:38	139.00	139.50	139.00	0	6	1194
09:51:38	139.00	139.50	139.00	0	6	1188
09:51:38	139.00	139.50	139.00	0	1	1182
09:51:33	139.00	139.50	139.00	0	6	1181
09:51:29	139.00	139.50	139.00	0	1	1175
09:50:13	139.00	139.50	139.00	0	1	1174
09:50:10	139.00	139.50	139.00	0	2	1173
09:50:09	139.00	139.50	139.00	0	1	1171
09:49:59	139.00	139.50	139.00	0	10	1170
09:49:57	139.00	139.50	139.00	0	1	1160
09:49:41	139.00	139.50	139.50	+0.50	1	1159
09:49:08	139.50	140.00	139.50	+0.50	50	1158
09:49:08	139.50	140.00	139.50	+0.50	9	1108
09:49:08	139.50	140.00	139.50	+0.50	2	1099
09:49:08	140.00	140.50	140.00	+1.00	42	1097
09:49:07	140.00	140.50	140.00	+1.00	1	1055
09:48:40	140.00	140.50	140.50	+1.50	1	1054
09:48:11	140.00	140.50	140.00	+1.00	1	1053
09:47:21	140.00	140.50	140.00	+1.00	1	1052
09:46:12	140.00	140.50	140.00	+1.00	1	1051
09:45:06	140.00	140.50	140.50	+1.50	1	1050
09:45:03	140.00	140.50	140.50	+1.50	5	1049
09:44:56	140.00	140.50	140.50	+1.50	1	1044
09:44:55	140.00	140.50	140.50	+1.50	1	1043
09:44:54	140.00	140.50	140.50	+1.50	1	1042
09:44:52	140.00	140.50	140.00	+1.00	2	1041
09:44:52	140.00	140.50	140.50	+1.50	1	1039
09:44:49	140.00	140.50	140.50	+1.50	2	1038
09:44:46	140.00	140.50	140.50	+1.50	5	1036
09:44:44	140.00	140.50	140.50	+1.50	1	1031
09:44:41	140.00	140.50	140.50	+1.50	1	1030
09:44:31	140.00	140.50	140.50	+1.50	5	1029
09:44:15	140.00	140.50	140.50	+1.50	14	1024
09:44:13	140.00	140.50	140.00	+1.00	1	1010
09:43:35	140.00	140.50	140.00	+1.00	1	1009
09:43:23	140.00	140.50	140.50	+1.50	1	1008
09:43:05	140.00	140.50	140.50	+1.50	1	1007
09:43:00	140.00	140.50	140.00	+1.00	1	1006
09:42:59	140.00	140.50	140.00	+1.00	1	1005
09:42:43	140.00	140.50	140.00	+1.00	1	1004
09:42:38	140.00	140.50	140.00	+1.00	1	1003
09:42:36	140.00	140.50	140.00	+1.00	1	1002
09:42:35	139.50	140.00	140.00	+1.00	54	1001
09:42:30	139.50	140.00	139.50	+0.50	1	947
09:42:20	139.50	140.00	139.50	+0.50	1	946
09:41:45	139.50	140.00	140.00	+1.00	1	945
09:41:08	139.50	140.00	140.00	+1.00	1	944
09:41:02	139.50	140.00	140.00	+1.00	1	943
09:40:43	139.50	140.00	140.00	+1.00	1	942
09:40:30	139.50	140.00	139.50	+0.50	1	941
09:40:20	139.50	140.00	140.00	+1.00	1	940
09:40:17	139.50	140.00	140.00	+1.00	1	939
09:40:14	139.50	140.00	140.00	+1.00	1	938
09:40:13	139.50	140.00	140.00	+1.00	1	937
09:40:11	139.50	140.00	140.00	+1.00	1	936
09:40:07	139.50	140.00	140.00	+1.00	2	935
09:38:26	139.50	140.00	140.00	+1.00	1	933
09:38:25	139.50	140.00	140.00	+1.00	1	932
09:38:24	139.50	140.00	140.00	+1.00	1	931
09:37:58	139.50	140.00	140.00	+1.00	1	930
09:37:23	139.50	140.00	140.00	+1.00	7	929
09:37:13	139.50	140.00	140.00	+1.00	1	922
09:36:51	139.50	140.00	140.00	+1.00	1	921
09:36:26	139.50	140.00	139.50	+0.50	1	920
09:36:17	139.50	140.00	140.00	+1.00	1	919
09:35:46	139.50	140.00	139.50	+0.50	1	918
09:35:40	139.50	140.00	139.50	+0.50	1	917
09:34:22	139.50	140.00	139.50	+0.50	1	916
09:33:52	139.50	140.00	139.50	+0.50	1	915
09:32:05	139.50	140.00	139.50	+0.50	8	914
09:30:46	139.50	140.00	139.50	+0.50	4	906
09:30:40	139.50	140.00	140.00	+1.00	5	902
09:30:18	139.50	140.00	140.00	+1.00	1	897
09:30:16	139.50	140.00	140.00	+1.00	2	896
09:30:04	139.50	140.00	140.00	+1.00	1	894
09:30:00	139.50	140.00	140.00	+1.00	1	893
09:29:55	139.50	140.00	140.00	+1.00	1	892
09:29:54	139.50	140.00	140.00	+1.00	1	891
09:29:54	139.50	140.00	140.00	+1.00	1	890
09:29:52	139.50	140.00	140.00	+1.00	1	889
09:29:51	139.50	140.00	140.00	+1.00	1	888
09:29:48	139.50	140.00	140.00	+1.00	10	887
09:29:22	139.50	140.00	140.00	+1.00	1	877
09:28:59	139.00	139.50	139.50	+0.50	41	876
09:28:53	139.00	139.50	139.50	+0.50	1	835
09:28:48	139.00	139.50	139.50	+0.50	1	834
09:28:46	139.00	139.50	139.00	0	1	833
09:28:36	139.00	139.50	139.50	+0.50	2	832
09:27:49	139.00	139.50	139.00	0	1	830
09:27:14	139.00	139.50	139.00	0	2	829
09:26:47	139.00	139.50	139.00	0	2	827
09:26:14	139.00	139.50	139.00	0	3	825
09:25:54	139.00	139.50	139.00	0	1	822
09:25:51	139.00	139.50	139.00	0	2	821
09:25:28	139.00	139.50	139.00	0	4	819
09:23:54	138.50	139.00	138.50	-0.50	5	815
09:23:53	138.50	139.00	139.00	0	1	810
09:23:44	138.50	139.00	139.00	0	1	809
09:23:41	138.50	139.00	139.00	0	8	808
09:23:22	138.50	139.00	138.50	-0.50	1	800
09:23:21	138.50	139.00	138.50	-0.50	1	799
09:23:21	138.50	139.00	139.00	0	1	798
09:23:17	138.50	139.00	138.50	-0.50	1	797
09:23:12	138.50	139.00	138.50	-0.50	1	796
09:23:11	138.50	139.00	138.50	-0.50	8	795
09:22:27	138.50	139.00	138.50	-0.50	2	787
09:22:14	138.50	139.00	138.50	-0.50	2	785
09:22:14	138.50	139.00	138.50	-0.50	2	783
09:22:14	139.00	139.50	139.00	0	24	781
09:22:14	139.00	139.50	139.00	0	1	757
09:22:13	139.00	139.50	139.00	0	1	756
09:22:07	139.00	139.50	139.00	0	1	755
09:21:40	139.00	139.50	139.00	0	2	754
09:21:38	139.00	139.50	139.50	+0.50	1	752
09:21:22	139.00	139.50	139.50	+0.50	1	751
09:21:20	139.00	139.50	139.00	0	2	750
09:20:58	139.00	139.50	139.00	0	3	748
09:20:40	139.00	139.50	139.00	0	1	745
09:20:25	139.00	139.50	139.50	+0.50	1	744
09:20:15	139.00	139.50	139.50	+0.50	1	743
09:20:11	139.00	139.50	139.50	+0.50	1	742
09:19:42	139.50	140.00	139.50	+0.50	3	741
09:19:42	139.50	140.00	139.50	+0.50	1	738
09:19:30	139.50	140.00	139.50	+0.50	1	737
09:19:15	139.50	140.00	139.50	+0.50	1	736
09:19:00	139.50	140.00	139.50	+0.50	2	735
09:18:59	139.50	140.00	139.50	+0.50	2	733
09:18:54	139.50	140.00	139.50	+0.50	1	731
09:18:46	139.50	140.00	139.50	+0.50	1	730
09:16:58	139.00	139.50	139.00	0	1	729
09:16:48	139.00	139.50	139.50	+0.50	1	728
09:16:42	139.00	139.50	138.50	-0.50	2	727
09:16:42	139.00	139.50	139.00	0	3	725
09:16:40	138.50	139.00	139.00	0	19	722
09:16:28	138.50	139.00	139.00	0	1	703
09:16:27	138.50	139.00	139.00	0	1	702
09:16:23	138.50	139.00	139.00	0	1	701
09:16:15	138.50	139.00	139.00	0	1	700
09:16:05	138.50	139.00	139.00	0	1	699
09:16:03	138.50	139.00	139.00	0	5	698
09:15:00	139.00	139.50	139.50	+0.50	1	693
09:14:43	139.00	139.50	139.00	0	1	692
09:14:43	139.00	140.00	139.00	0	3	691
09:14:43	139.00	140.00	139.00	0	2	688
09:14:43	139.50	140.00	139.50	+0.50	5	686
09:14:43	139.50	140.00	139.50	+0.50	1	681
09:14:43	139.50	140.00	139.50	+0.50	4	680
09:14:43	139.50	140.00	139.50	+0.50	4	676
09:14:43	139.50	140.00	139.50	+0.50	2	672
09:14:43	140.00	140.50	140.00	+1.00	34	670
09:14:43	140.00	140.50	140.00	+1.00	1	636
09:14:12	140.00	140.50	140.50	+1.50	1	635
09:13:24	140.00	140.50	140.00	+1.00	2	634
09:13:24	140.00	140.50	140.00	+1.00	1	632
09:13:24	140.00	140.50	140.00	+1.00	1	631
09:13:24	140.50	141.00	140.50	+1.50	1	630
09:13:23	140.50	141.00	140.50	+1.50	1	629
09:13:22	140.50	141.00	140.50	+1.50	20	628
09:13:17	140.50	141.00	140.50	+1.50	1	608
09:13:14	140.50	141.00	141.00	+2.00	1	607
09:13:12	140.50	141.00	140.50	+1.50	1	606
09:13:08	140.50	141.00	140.50	+1.50	1	605
09:13:08	140.50	141.00	140.50	+1.50	1	604
09:13:06	140.50	141.00	140.50	+1.50	6	603
09:13:03	140.50	141.00	140.50	+1.50	1	597
09:13:01	140.50	141.00	140.50	+1.50	10	596
09:12:54	140.50	141.00	140.50	+1.50	1	586
09:12:35	140.50	141.00	140.50	+1.50	1	585
09:11:30	140.00	140.50	140.50	+1.50	1	584
09:11:23	140.00	140.50	140.50	+1.50	1	583
09:11:21	140.00	140.50	140.50	+1.50	1	582
09:11:20	140.00	140.50	140.50	+1.50	1	581
09:11:15	140.00	140.50	140.50	+1.50	1	580
09:11:11	140.00	140.50	140.50	+1.50	1	579
09:11:11	140.00	140.50	140.50	+1.50	1	578
09:11:09	140.00	140.50	140.50	+1.50	1	577
09:11:06	140.50	141.00	140.50	+1.50	2	576
09:11:05	140.50	141.00	140.50	+1.50	2	574
09:11:04	140.50	141.00	140.50	+1.50	2	572
09:11:03	140.50	141.00	140.50	+1.50	1	570
09:11:01	140.50	141.00	140.50	+1.50	1	569
09:10:56	140.50	141.00	140.50	+1.50	1	568
09:10:56	140.50	141.00	140.50	+1.50	1	567
09:10:53	140.50	141.00	140.50	+1.50	1	566
09:10:51	140.50	141.00	140.50	+1.50	1	565
09:10:50	140.50	141.00	140.50	+1.50	2	564
09:10:50	140.50	141.00	140.50	+1.50	1	562
09:10:49	140.50	141.00	141.00	+2.00	2	561
09:10:45	140.50	141.00	140.50	+1.50	2	559
09:10:44	140.50	141.00	140.50	+1.50	1	557
09:10:44	140.50	141.00	140.50	+1.50	3	556
09:10:42	140.50	141.00	141.00	+2.00	1	553
09:10:42	140.50	141.00	141.00	+2.00	1	552
09:10:42	140.50	141.00	140.50	+1.50	1	551
09:10:42	140.50	141.00	140.50	+1.50	4	550
09:10:42	140.00	140.50	140.50	+1.50	2	546
09:10:42	140.00	140.50	140.50	+1.50	3	544
09:10:41	140.00	140.50	140.50	+1.50	1	541
09:10:39	140.00	140.50	140.50	+1.50	1	540
09:10:38	140.00	140.50	140.50	+1.50	1	539
09:10:37	140.00	140.50	140.50	+1.50	1	538
09:10:36	140.00	140.50	140.50	+1.50	1	537
09:10:35	140.00	140.50	140.50	+1.50	1	536
09:10:32	140.00	140.50	140.50	+1.50	10	535
09:10:27	140.00	140.50	140.50	+1.50	1	525
09:10:25	140.00	140.50	140.50	+1.50	1	524
09:10:24	140.00	140.50	140.50	+1.50	2	523
09:10:22	140.00	140.50	140.50	+1.50	1	521
09:10:13	140.00	140.50	140.50	+1.50	1	520
09:10:12	140.00	140.50	140.50	+1.50	2	519
09:10:12	139.50	140.00	140.00	+1.00	52	517
09:10:12	139.50	140.00	140.00	+1.00	2	465
09:10:08	139.50	140.00	140.00	+1.00	3	463
09:10:07	139.50	140.00	140.00	+1.00	1	460
09:10:07	139.00	139.50	139.50	+0.50	14	459
09:10:07	139.00	139.50	139.50	+0.50	1	445
09:10:01	139.00	139.50	139.50	+0.50	2	444
09:09:49	139.00	139.50	139.50	+0.50	1	442
09:09:42	139.00	139.50	139.00	0	10	441
09:09:37	139.00	139.50	139.50	+0.50	1	431
09:09:36	139.00	139.50	139.50	+0.50	1	430
09:09:27	139.00	139.50	139.50	+0.50	2	429
09:09:14	139.00	139.50	139.50	+0.50	2	427
09:08:53	139.00	139.50	139.50	+0.50	1	425
09:08:48	139.00	139.50	139.50	+0.50	1	424
09:08:16	139.00	139.50	139.50	+0.50	2	423
09:08:01	139.00	139.50	139.50	+0.50	3	421
09:07:50	139.00	139.50	139.50	+0.50	1	418
09:07:50	138.50	139.00	139.00	0	17	417
09:06:56	138.50	139.00	138.50	-0.50	1	400
09:06:46	138.50	139.00	138.50	-0.50	1	399
09:06:37	138.00	138.50	138.50	-0.50	2	398
09:06:37	138.00	138.50	138.50	-0.50	10	396
09:06:36	138.00	138.50	138.50	-0.50	2	386
09:06:34	138.00	138.50	138.50	-0.50	10	384
09:06:32	138.00	138.50	138.00	-1.00	5	374
09:06:26	138.00	138.50	138.50	-0.50	1	369
09:05:03	139.00	139.50	139.00	0	9	368
09:05:03	139.00	139.50	139.00	0	3	359
09:04:45	138.50	139.00	139.00	0	1	356
09:04:35	139.00	139.50	139.00	0	1	355
09:04:34	139.00	139.50	139.00	0	1	354
09:04:31	138.50	139.00	139.00	0	1	353
09:04:29	138.50	139.00	139.00	0	1	352
09:04:29	138.50	139.00	139.00	0	1	351
09:04:25	138.50	139.00	139.00	0	1	350
09:04:15	138.50	139.00	139.00	0	1	349
09:04:14	138.50	139.00	139.00	0	1	348
09:04:13	138.50	139.00	139.00	0	1	347
09:03:59	138.50	139.00	139.00	0	6	346
09:03:58	138.50	139.00	139.00	0	1	340
09:03:37	138.50	139.00	139.00	0	10	339
09:03:31	138.50	139.00	138.50	-0.50	1	329
09:03:26	138.50	139.00	138.50	-0.50	1	328
09:03:23	138.50	139.00	138.50	-0.50	1	327
09:03:20	138.50	139.00	138.50	-0.50	1	326
09:03:18	138.50	139.00	138.50	-0.50	1	325
09:03:16	138.50	139.00	138.50	-0.50	1	324
09:03:09	138.50	139.00	138.50	-0.50	2	323
09:03:07	138.50	139.00	138.50	-0.50	1	321
09:03:00	138.00	138.50	138.50	-0.50	15	320
09:02:08	138.00	138.50	138.00	-1.00	1	305
09:02:05	138.00	138.50	138.00	-1.00	1	304
09:01:56	138.00	138.50	138.00	-1.00	1	303
09:01:38	138.00	138.50	138.50	-0.50	1	302
09:01:33	138.00	138.50	138.00	-1.00	2	301
09:01:32	138.00	138.50	138.50	-0.50	1	299
09:01:25	138.50	139.00	138.50	-0.50	2	298
09:01:13	138.00	138.50	138.50	-0.50	2	296
09:01:08	138.00	138.50	138.50	-0.50	1	294
09:01:04	138.00	138.50	138.00	-1.00	3	293
09:01:04	138.00	138.50	138.00	-1.00	1	290
09:01:03	138.00	138.50	138.50	-0.50	3	289
09:01:03	138.50	139.00	138.50	-0.50	21	286
09:01:03	138.50	139.00	138.50	-0.50	1	265
09:01:02	138.50	139.00	139.00	0	1	264
09:00:56	138.50	139.00	139.00	0	1	263
09:00:52	138.50	139.00	139.00	0	1	262
09:00:50	138.50	139.00	139.00	0	1	261
09:00:40	139.00	139.50	139.00	0	2	260
09:00:36	138.50	139.00	139.00	0	1	258
09:00:35	138.50	139.00	139.00	0	1	257
09:00:33	138.50	139.00	139.00	0	2	256
09:00:30	138.50	139.00	139.00	0	1	254
09:00:25	139.00	139.50	139.00	0	1	253
09:00:25	138.50	139.00	139.00	0	1	252
09:00:23	138.50	139.00	139.00	0	1	251
09:00:21	138.50	139.00	139.00	0	1	250
09:00:20	138.50	139.00	139.00	0	1	249
09:00:17	138.50	139.00	139.00	0	2	248
09:00:15	138.50	139.00	139.00	0	2	246
09:00:06	138.50	139.00	139.00	0	1	244
09:00:04	138.50	139.00	138.50	-0.50	1	243
09:00:04	--	--	138.50	-0.50	53	242

　

其他人也逛...

PChome 購物儲值6, 000元

PChome 購物儲值50, 000元

PChome 購物儲值5, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值10, 000元

SAMSUNG Galaxy S23 Ultra (12G/256G)

揪愛儲值-儲值5, 000元送50加碼金

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

PChome 購物儲值1, 000元

Apple iPhone 15 (128G)

Apple iPhone 15 Pro Max (256G)

Apple iPhone 15 Pro (128G)

PChome 購物儲值3, 000元

台灣賓士：休旅車和電動車銷售...

三大法人賣超台股305.39億元

我的自選股

即時重大訊息

‧聚陽第2季營收76.94億元歷年同...
‧【台股盤後】電子權值股走弱、...
‧安特羅：腸病毒71型疫苗解盲成功

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。