最新玉晶光：已感受新機拉貨力道今年營收獲利續成長熱門新青安釀信用膨脹？金管會：回歸授信5P原則把關

更新報價

由　田 (3455) 光電業上櫃

103.00 ▲+4.90 +4.99% 3.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.90	3,186	103.00	29	103.50	101	99.30	103.50	97.80	98.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	103.00	103.50	103.00	+4.90	24	3186
13:30:00	103.00	103.50	103.00	+4.90	148	3162
13:24:33	102.50	103.00	103.00	+4.90	1	3014
13:24:30	102.50	103.00	102.50	+4.40	1	3013
13:24:15	102.50	103.00	102.50	+4.40	3	3012
13:24:06	102.50	103.00	103.00	+4.90	1	3009
13:24:02	102.50	103.00	103.00	+4.90	1	3008
13:24:01	103.00	103.50	103.00	+4.90	9	3007
13:24:01	103.00	103.50	103.00	+4.90	1	2998
13:23:30	102.50	103.00	103.00	+4.90	42	2997
13:23:20	102.50	103.00	102.50	+4.40	1	2955
13:23:13	102.50	103.00	102.50	+4.40	1	2954
13:23:09	102.50	103.00	102.50	+4.40	1	2953
13:23:05	102.50	103.00	102.50	+4.40	1	2952
13:22:49	102.50	103.00	102.50	+4.40	1	2951
13:22:34	102.50	103.00	102.50	+4.40	10	2950
13:22:02	102.50	103.00	102.50	+4.40	1	2940
13:21:43	102.50	103.00	102.50	+4.40	1	2939
13:20:57	102.50	103.00	102.50	+4.40	1	2938
13:20:53	102.50	103.00	102.50	+4.40	1	2937
13:20:50	102.50	103.00	102.50	+4.40	1	2936
13:20:47	102.50	103.00	102.50	+4.40	1	2935
13:20:41	102.50	103.00	102.50	+4.40	5	2934
13:20:41	102.00	102.50	102.50	+4.40	4	2929
13:20:41	102.50	103.00	102.50	+4.40	6	2925
13:20:32	102.50	103.00	102.50	+4.40	1	2919
13:20:24	102.50	103.00	102.50	+4.40	1	2918
13:20:20	102.50	103.00	102.50	+4.40	1	2917
13:20:11	102.50	103.00	102.50	+4.40	1	2916
13:19:19	102.50	103.00	103.00	+4.90	2	2915
13:19:12	102.50	103.00	102.50	+4.40	1	2913
13:18:52	102.50	103.00	102.50	+4.40	1	2912
13:18:35	102.50	103.00	102.50	+4.40	1	2911
13:18:08	102.50	103.00	102.50	+4.40	3	2910
13:17:02	102.50	103.00	102.50	+4.40	1	2907
13:16:55	102.50	103.00	102.50	+4.40	1	2906
13:16:49	102.50	103.00	102.50	+4.40	1	2905
13:16:46	102.50	103.00	102.50	+4.40	1	2904
13:16:26	102.50	103.00	102.50	+4.40	1	2903
13:16:14	102.50	103.00	102.50	+4.40	1	2902
13:16:07	102.50	103.00	103.00	+4.90	1	2901
13:16:07	102.50	103.00	102.50	+4.40	6	2900
13:16:06	102.50	103.00	102.50	+4.40	20	2894
13:15:27	102.50	103.00	103.00	+4.90	4	2874
13:14:36	102.50	103.00	103.00	+4.90	1	2870
13:14:32	102.50	103.00	102.50	+4.40	1	2869
13:12:16	102.50	103.00	102.50	+4.40	3	2868
13:12:06	102.50	103.00	102.50	+4.40	1	2865
13:11:47	102.50	103.00	102.50	+4.40	1	2864
13:11:12	102.50	103.00	102.50	+4.40	1	2863
13:10:53	102.50	103.00	103.00	+4.90	1	2862
13:10:47	102.50	103.00	103.00	+4.90	1	2861
13:10:36	102.50	103.00	102.50	+4.40	1	2860
13:10:08	102.50	103.00	103.00	+4.90	1	2859
13:10:08	102.50	103.00	102.50	+4.40	1	2858
13:08:45	102.50	103.00	102.50	+4.40	1	2857
13:08:25	102.50	103.00	102.50	+4.40	2	2856
13:08:20	102.50	103.00	102.50	+4.40	2	2854
13:08:04	102.50	103.00	102.50	+4.40	2	2852
13:08:03	102.50	103.00	102.50	+4.40	1	2850
13:07:55	102.50	103.00	103.00	+4.90	1	2849
13:07:20	102.50	103.00	102.50	+4.40	5	2848
13:07:08	102.50	103.00	102.50	+4.40	2	2843
13:06:02	102.50	103.00	102.50	+4.40	1	2841
13:05:33	102.50	103.00	102.50	+4.40	1	2840
13:05:23	102.50	103.00	102.50	+4.40	1	2839
13:05:19	102.50	103.00	102.50	+4.40	1	2838
13:05:15	102.50	103.00	102.50	+4.40	1	2837
13:04:07	102.50	103.00	102.50	+4.40	1	2836
13:04:03	102.50	103.00	102.50	+4.40	1	2835
13:02:47	102.50	103.00	103.00	+4.90	1	2834
13:02:15	102.50	103.00	103.00	+4.90	1	2833
13:02:04	102.50	103.00	103.00	+4.90	1	2832
13:02:00	102.50	103.50	103.50	+5.40	2	2831
13:01:56	103.00	103.50	103.00	+4.90	10	2829
13:01:56	103.00	103.50	103.00	+4.90	7	2819
13:01:56	103.00	103.50	103.00	+4.90	9	2812
13:01:39	103.00	103.50	103.00	+4.90	1	2803
13:01:00	103.00	103.50	103.00	+4.90	2	2802
13:00:56	103.00	103.50	103.50	+5.40	1	2800
13:00:48	103.00	103.50	103.50	+5.40	1	2799
13:00:29	103.00	103.50	103.50	+5.40	1	2798
13:00:08	103.00	103.50	103.50	+5.40	1	2797
12:59:31	103.00	103.50	103.50	+5.40	2	2796
12:59:26	103.00	103.50	103.50	+5.40	1	2794
12:58:33	102.50	103.00	103.00	+4.90	14	2793
12:58:16	102.50	103.00	103.00	+4.90	1	2779
12:57:45	102.50	103.00	103.00	+4.90	1	2778
12:56:55	102.50	103.00	103.00	+4.90	1	2777
12:56:49	102.50	103.00	103.00	+4.90	2	2776
12:56:33	102.50	103.00	103.00	+4.90	1	2774
12:56:28	102.50	103.00	103.00	+4.90	1	2773
12:56:16	102.50	103.00	103.00	+4.90	1	2772
12:56:05	102.50	103.00	103.00	+4.90	1	2771
12:55:55	102.50	103.00	103.00	+4.90	5	2770
12:55:38	102.50	103.00	103.00	+4.90	1	2765
12:55:34	103.00	103.50	103.00	+4.90	2	2764
12:54:37	102.50	103.50	103.50	+5.40	10	2762
12:54:37	103.00	103.50	103.00	+4.90	16	2752
12:53:47	103.00	103.50	103.50	+5.40	1	2736
12:53:39	103.00	103.50	103.50	+5.40	1	2735
12:53:34	103.00	103.50	103.50	+5.40	4	2734
12:53:31	103.00	103.50	103.50	+5.40	1	2730
12:53:30	103.00	103.50	103.50	+5.40	1	2729
12:53:25	103.00	103.50	103.50	+5.40	2	2728
12:53:24	103.00	103.50	103.50	+5.40	10	2726
12:53:01	103.00	103.50	103.50	+5.40	1	2716
12:52:55	103.00	103.50	103.50	+5.40	1	2715
12:52:44	103.00	103.50	103.50	+5.40	1	2714
12:52:39	103.00	103.50	103.50	+5.40	10	2713
12:52:37	103.00	103.50	103.50	+5.40	10	2703
12:52:30	103.00	103.50	103.50	+5.40	40	2693
12:52:26	103.00	103.50	103.50	+5.40	9	2653
12:52:19	103.00	103.50	103.50	+5.40	1	2644
12:51:14	103.00	103.50	103.50	+5.40	1	2643
12:50:49	103.00	103.50	103.50	+5.40	1	2642
12:50:36	103.00	103.50	103.00	+4.90	1	2641
12:50:24	102.50	103.50	103.50	+5.40	1	2640
12:50:22	102.50	103.50	103.50	+5.40	1	2639
12:50:13	102.50	103.50	103.50	+5.40	1	2638
12:50:02	103.00	103.50	103.00	+4.90	3	2637
12:50:02	103.00	103.50	103.00	+4.90	8	2634
12:50:02	103.00	103.50	103.00	+4.90	3	2626
12:49:44	103.00	103.50	103.50	+5.40	1	2623
12:49:24	103.00	103.50	103.50	+5.40	1	2622
12:49:21	103.00	103.50	103.00	+4.90	1	2621
12:49:20	102.50	103.00	103.00	+4.90	20	2620
12:48:27	102.50	103.00	103.00	+4.90	2	2600
12:48:13	102.50	103.00	102.50	+4.40	1	2598
12:48:05	102.50	103.00	102.50	+4.40	1	2597
12:47:27	103.00	103.50	103.00	+4.90	1	2596
12:47:21	103.00	103.50	103.00	+4.90	11	2595
12:47:06	103.00	103.50	103.50	+5.40	2	2584
12:47:01	103.00	103.50	103.50	+5.40	6	2582
12:47:00	103.00	103.50	103.50	+5.40	1	2576
12:46:59	103.00	103.50	103.50	+5.40	1	2575
12:46:41	103.00	103.50	103.50	+5.40	1	2574
12:46:41	103.00	103.50	103.50	+5.40	1	2573
12:46:35	103.00	103.50	103.50	+5.40	5	2572
12:46:33	103.00	103.50	103.50	+5.40	2	2567
12:46:27	103.00	103.50	103.50	+5.40	2	2565
12:46:17	102.50	103.00	103.00	+4.90	42	2563
12:46:17	102.50	103.00	103.00	+4.90	40	2521
12:45:49	102.50	103.00	103.00	+4.90	1	2481
12:45:45	102.50	103.00	102.50	+4.40	4	2480
12:44:55	102.50	103.00	102.50	+4.40	1	2476
12:44:51	102.00	102.50	102.50	+4.40	4	2475
12:44:51	102.00	102.50	102.50	+4.40	1	2471
12:43:45	102.00	102.50	102.50	+4.40	4	2470
12:43:45	102.50	103.00	102.50	+4.40	1	2466
12:43:42	102.50	103.00	102.50	+4.40	1	2465
12:43:38	102.50	103.00	102.50	+4.40	1	2464
12:43:32	102.50	103.00	102.50	+4.40	2	2463
12:43:26	102.50	103.00	102.50	+4.40	2	2461
12:43:26	102.50	103.00	102.50	+4.40	1	2459
12:43:22	102.50	103.00	102.50	+4.40	1	2458
12:43:11	102.50	103.00	102.50	+4.40	1	2457
12:42:59	102.50	103.00	102.50	+4.40	1	2456
12:42:53	102.50	103.00	102.50	+4.40	1	2455
12:42:33	102.50	103.00	102.50	+4.40	1	2454
12:42:01	102.00	102.50	102.50	+4.40	3	2453
12:42:01	102.50	103.00	102.50	+4.40	6	2450
12:42:01	102.50	103.00	102.50	+4.40	2	2444
12:42:00	102.50	103.00	102.50	+4.40	2	2442
12:41:58	102.00	102.50	102.50	+4.40	30	2440
12:41:57	102.00	102.50	102.50	+4.40	1	2410
12:41:57	102.00	102.50	102.00	+3.90	5	2409
12:41:54	102.00	102.50	102.50	+4.40	1	2404
12:41:36	102.00	102.50	102.50	+4.40	1	2403
12:41:03	101.50	102.00	102.00	+3.90	37	2402
12:40:52	101.50	102.00	102.00	+3.90	3	2365
12:40:40	101.50	102.00	101.50	+3.40	7	2362
12:40:00	101.50	102.00	101.50	+3.40	3	2355
12:39:45	101.50	102.00	101.50	+3.40	5	2352
12:39:18	101.50	102.00	101.50	+3.40	1	2347
12:39:17	101.50	102.00	101.50	+3.40	1	2346
12:38:38	101.50	102.00	101.50	+3.40	1	2345
12:37:55	101.50	102.00	101.50	+3.40	1	2344
12:37:48	101.00	101.50	101.50	+3.40	37	2343
12:37:21	101.00	101.50	101.00	+2.90	1	2306
12:36:58	101.00	101.50	101.00	+2.90	1	2305
12:36:05	101.00	101.50	101.00	+2.90	1	2304
12:34:21	101.00	101.50	101.00	+2.90	1	2303
12:34:20	100.50	101.00	101.00	+2.90	2	2302
12:34:20	101.00	101.50	101.00	+2.90	26	2300
12:34:05	100.50	101.00	101.00	+2.90	20	2274
12:33:40	100.50	101.00	101.00	+2.90	1	2254
12:33:33	100.50	101.00	101.00	+2.90	1	2253
12:32:42	100.50	101.00	101.00	+2.90	2	2252
12:31:39	100.50	101.00	100.50	+2.40	2	2250
12:31:32	100.50	101.00	101.00	+2.90	1	2248
12:31:13	100.50	101.00	101.00	+2.90	1	2247
12:30:23	101.00	101.50	101.00	+2.90	15	2246
12:30:05	101.00	101.50	101.00	+2.90	1	2231
12:29:53	101.00	101.50	101.50	+3.40	1	2230
12:29:45	101.00	101.50	101.00	+2.90	1	2229
12:29:34	101.00	101.50	101.00	+2.90	19	2228
12:28:55	101.00	101.50	101.00	+2.90	1	2209
12:28:51	101.00	101.50	101.00	+2.90	2	2208
12:28:42	101.00	101.50	101.00	+2.90	30	2206
12:27:33	101.00	101.50	101.50	+3.40	1	2176
12:27:25	101.00	101.50	101.50	+3.40	1	2175
12:25:51	101.00	101.50	101.50	+3.40	1	2174
12:24:55	101.00	101.50	101.00	+2.90	1	2173
12:24:21	101.00	101.50	101.50	+3.40	1	2172
12:23:48	101.00	101.50	101.00	+2.90	1	2171
12:23:20	101.00	101.50	101.50	+3.40	1	2170
12:23:14	101.00	101.50	101.00	+2.90	1	2169
12:22:51	101.00	101.50	101.50	+3.40	1	2168
12:22:43	101.00	101.50	101.50	+3.40	1	2167
12:21:59	101.00	101.50	101.50	+3.40	1	2166
12:19:47	101.00	101.50	101.50	+3.40	5	2165
12:17:57	101.00	101.50	101.50	+3.40	1	2160
12:17:06	101.00	101.50	101.00	+2.90	1	2159
12:16:50	101.00	101.50	101.00	+2.90	5	2158
12:16:19	101.00	101.50	101.00	+2.90	2	2153
12:16:11	101.00	101.50	101.00	+2.90	1	2151
12:13:23	101.00	101.50	101.00	+2.90	1	2150
12:12:30	101.00	101.50	101.50	+3.40	1	2149
12:11:12	101.00	101.50	101.50	+3.40	2	2148
12:10:26	101.00	101.50	101.50	+3.40	2	2146
12:10:13	101.00	101.50	101.50	+3.40	1	2144
12:09:42	101.00	101.50	101.50	+3.40	1	2143
12:09:18	101.00	101.50	101.50	+3.40	1	2142
12:09:13	101.00	101.50	101.50	+3.40	1	2141
12:00:39	101.00	101.50	101.50	+3.40	2	2140
11:59:11	101.00	101.50	101.50	+3.40	1	2138
11:58:51	101.00	101.50	101.00	+2.90	4	2137
11:57:33	101.00	101.50	101.50	+3.40	1	2133
11:57:23	101.00	101.50	101.50	+3.40	1	2132
11:54:13	101.00	101.50	101.50	+3.40	1	2131
11:52:45	101.00	101.50	101.50	+3.40	2	2130
11:52:27	101.00	101.50	101.50	+3.40	1	2128
11:51:27	101.00	101.50	101.50	+3.40	1	2127
11:51:26	101.00	101.50	101.50	+3.40	1	2126
11:51:23	101.00	101.50	101.50	+3.40	1	2125
11:50:38	101.00	101.50	101.50	+3.40	3	2124
11:47:57	101.00	101.50	101.50	+3.40	1	2121
11:47:55	101.00	101.50	101.00	+2.90	1	2120
11:47:30	101.00	101.50	101.50	+3.40	1	2119
11:47:06	101.00	101.50	101.50	+3.40	1	2118
11:45:13	101.00	101.50	101.50	+3.40	2	2117
11:44:49	101.00	101.50	101.50	+3.40	1	2115
11:42:24	101.00	101.50	101.50	+3.40	2	2114
11:42:15	101.00	101.50	101.50	+3.40	1	2112
11:42:07	101.00	101.50	101.50	+3.40	1	2111
11:42:00	101.00	101.50	101.50	+3.40	2	2110
11:40:44	101.00	101.50	101.50	+3.40	1	2108
11:37:37	101.00	101.50	101.50	+3.40	2	2107
11:36:23	101.00	101.50	101.50	+3.40	1	2105
11:36:15	101.00	101.50	101.50	+3.40	1	2104
11:35:47	101.00	101.50	101.50	+3.40	1	2103
11:33:56	101.00	101.50	101.50	+3.40	1	2102
11:33:50	101.00	101.50	101.50	+3.40	1	2101
11:33:38	101.00	101.50	101.00	+2.90	1	2100
11:32:56	101.00	101.50	101.00	+2.90	1	2099
11:32:15	101.00	101.50	101.00	+2.90	1	2098
11:32:08	101.00	101.50	101.00	+2.90	1	2097
11:32:01	101.00	101.50	101.00	+2.90	1	2096
11:31:41	101.00	101.50	101.00	+2.90	1	2095
11:31:12	101.00	101.50	101.00	+2.90	1	2094
11:29:58	101.00	101.50	101.50	+3.40	1	2093
11:27:58	101.00	101.50	101.50	+3.40	3	2092
11:27:13	101.00	101.50	101.50	+3.40	1	2089
11:25:42	101.00	101.50	101.50	+3.40	1	2088
11:25:18	101.00	101.50	101.50	+3.40	1	2087
11:24:46	101.00	101.50	101.50	+3.40	1	2086
11:24:32	101.00	101.50	101.50	+3.40	3	2085
11:23:57	101.00	101.50	101.50	+3.40	1	2082
11:23:18	101.00	101.50	101.50	+3.40	1	2081
11:22:16	101.00	101.50	101.50	+3.40	1	2080
11:21:00	101.00	101.50	101.50	+3.40	1	2079
11:20:07	101.50	102.00	101.50	+3.40	10	2078
11:20:07	101.50	102.00	101.50	+3.40	1	2068
11:20:05	101.50	102.00	101.50	+3.40	2	2067
11:19:59	101.50	102.00	101.50	+3.40	10	2065
11:19:22	101.50	102.00	101.50	+3.40	36	2055
11:19:22	101.50	102.00	101.50	+3.40	2	2019
11:19:22	102.00	102.50	102.00	+3.90	50	2017
11:17:54	102.00	102.50	102.50	+4.40	1	1967
11:17:43	102.00	102.50	102.50	+4.40	2	1966
11:16:35	102.00	102.50	102.50	+4.40	1	1964
11:14:35	102.00	102.50	102.50	+4.40	1	1963
11:12:11	102.00	102.50	102.50	+4.40	2	1962
11:10:06	102.00	102.50	102.50	+4.40	1	1960
11:10:03	102.50	103.00	102.50	+4.40	1	1959
11:09:52	102.00	102.50	102.50	+4.40	10	1958
11:09:41	102.00	102.50	102.50	+4.40	1	1948
11:09:10	102.00	102.50	102.50	+4.40	2	1947
11:08:29	102.00	102.50	102.50	+4.40	10	1945
11:08:06	102.00	102.50	102.50	+4.40	1	1935
11:07:44	102.00	102.50	102.50	+4.40	10	1934
11:07:39	102.00	102.50	102.00	+3.90	1	1924
11:07:39	102.00	102.50	102.00	+3.90	3	1923
11:07:39	102.00	102.50	102.00	+3.90	3	1920
11:07:19	102.00	102.50	102.00	+3.90	1	1917
11:07:14	102.00	102.50	102.00	+3.90	1	1916
11:07:00	101.50	102.00	102.00	+3.90	2	1915
11:06:32	101.50	102.50	101.50	+3.40	1	1913
11:06:21	101.50	102.00	102.00	+3.90	3	1912
11:05:37	101.50	102.00	102.00	+3.90	1	1909
11:04:52	101.50	102.00	102.00	+3.90	1	1908
11:04:41	101.50	102.00	102.00	+3.90	1	1907
11:04:26	101.50	102.00	102.00	+3.90	1	1906
11:04:01	101.50	102.00	102.00	+3.90	1	1905
11:03:43	101.50	102.00	102.00	+3.90	3	1904
11:03:04	101.50	102.00	102.00	+3.90	2	1901
11:02:36	101.50	102.00	102.00	+3.90	2	1899
11:02:33	101.50	102.00	102.00	+3.90	1	1897
11:02:23	101.50	102.00	102.00	+3.90	3	1896
11:01:55	101.50	102.00	102.00	+3.90	3	1893
11:01:44	101.50	102.00	102.00	+3.90	1	1890
11:01:15	101.50	102.00	102.00	+3.90	1	1889
11:01:00	101.50	102.00	102.00	+3.90	3	1888
11:00:33	102.00	102.50	102.00	+3.90	15	1885
10:59:36	102.00	102.50	102.00	+3.90	1	1870
10:59:06	102.00	102.50	102.50	+4.40	1	1869
10:58:23	102.00	102.50	102.50	+4.40	1	1868
10:58:14	102.00	102.50	102.50	+4.40	10	1867
10:57:59	102.00	102.50	102.50	+4.40	2	1857
10:57:50	102.00	102.50	102.50	+4.40	1	1855
10:56:33	102.00	102.50	102.50	+4.40	1	1854
10:56:21	102.00	102.50	102.50	+4.40	1	1853
10:55:58	102.00	102.50	102.50	+4.40	2	1852
10:55:07	102.00	102.50	102.50	+4.40	1	1850
10:55:05	102.00	102.50	102.50	+4.40	1	1849
10:54:58	102.00	102.50	102.50	+4.40	1	1848
10:54:53	102.00	102.50	102.50	+4.40	2	1847
10:54:28	102.00	102.50	102.50	+4.40	1	1845
10:54:10	102.00	102.50	102.50	+4.40	11	1844
10:54:03	102.00	102.50	102.50	+4.40	1	1833
10:53:36	102.00	102.50	102.50	+4.40	5	1832
10:53:25	102.00	102.50	102.00	+3.90	1	1827
10:52:13	102.00	102.50	102.00	+3.90	4	1826
10:51:35	102.00	102.50	102.00	+3.90	1	1822
10:51:26	101.50	102.00	102.00	+3.90	3	1821
10:51:26	101.50	102.00	102.00	+3.90	2	1818
10:51:21	101.50	102.00	102.00	+3.90	1	1816
10:50:24	101.50	102.00	102.00	+3.90	1	1815
10:49:56	101.50	102.00	102.00	+3.90	1	1814
10:49:40	101.50	102.00	102.00	+3.90	1	1813
10:49:29	102.00	102.50	102.00	+3.90	1	1812
10:49:29	101.50	102.00	102.00	+3.90	7	1811
10:49:28	101.50	102.00	102.00	+3.90	1	1804
10:48:50	101.50	102.00	102.00	+3.90	3	1803
10:48:50	101.50	102.00	102.00	+3.90	1	1800
10:48:44	101.50	102.00	102.00	+3.90	2	1799
10:48:22	101.50	102.00	102.00	+3.90	1	1797
10:48:12	101.50	102.00	102.00	+3.90	5	1796
10:45:13	101.50	102.00	102.00	+3.90	2	1791
10:45:11	101.50	102.00	102.00	+3.90	1	1789
10:44:59	101.50	102.00	102.00	+3.90	1	1788
10:44:52	101.50	102.00	102.00	+3.90	1	1787
10:44:41	101.50	102.00	102.00	+3.90	1	1786
10:43:48	101.50	102.00	102.00	+3.90	1	1785
10:43:18	101.50	102.00	102.00	+3.90	1	1784
10:42:45	102.00	102.50	102.00	+3.90	1	1783
10:42:44	102.00	102.50	102.00	+3.90	3	1782
10:42:43	102.00	102.50	102.00	+3.90	1	1779
10:42:39	102.00	102.50	102.00	+3.90	1	1778
10:42:28	102.00	102.50	102.00	+3.90	1	1777
10:42:27	102.00	102.50	102.00	+3.90	1	1776
10:42:25	102.00	102.50	102.00	+3.90	2	1775
10:41:58	102.00	102.50	102.00	+3.90	1	1773
10:40:57	102.00	102.50	102.00	+3.90	1	1772
10:40:39	102.00	102.50	102.00	+3.90	1	1771
10:40:37	102.00	102.50	102.00	+3.90	1	1770
10:40:37	102.00	102.50	102.00	+3.90	1	1769
10:40:26	102.00	102.50	102.00	+3.90	2	1768
10:40:26	102.00	102.50	102.00	+3.90	18	1766
10:40:05	102.00	102.50	102.50	+4.40	1	1748
10:40:04	102.50	103.00	102.50	+4.40	7	1747
10:39:57	102.50	103.00	102.50	+4.40	1	1740
10:39:55	102.50	103.00	102.50	+4.40	1	1739
10:39:44	102.00	102.50	102.50	+4.40	9	1738
10:39:40	102.00	102.50	102.50	+4.40	5	1729
10:39:35	102.00	102.50	102.50	+4.40	1	1724
10:39:35	102.00	102.50	102.50	+4.40	1	1723
10:39:33	102.00	102.50	102.50	+4.40	1	1722
10:39:33	102.00	102.50	102.50	+4.40	2	1721
10:39:28	102.00	102.50	102.50	+4.40	1	1719
10:39:17	102.00	103.00	103.00	+4.90	1	1718
10:39:17	102.50	103.00	102.50	+4.40	34	1717
10:39:16	102.50	103.00	103.00	+4.90	1	1683
10:39:15	102.50	103.00	103.00	+4.90	1	1682
10:39:15	102.50	103.00	103.00	+4.90	1	1681
10:39:14	102.50	103.00	103.00	+4.90	1	1680
10:39:14	102.50	103.00	103.00	+4.90	1	1679
10:39:12	102.50	103.00	103.00	+4.90	1	1678
10:39:10	102.50	103.00	103.00	+4.90	10	1677
10:39:09	102.50	103.00	103.00	+4.90	2	1667
10:39:07	102.50	103.00	103.00	+4.90	3	1665
10:39:01	102.50	103.00	103.00	+4.90	1	1662
10:38:58	102.50	103.00	103.00	+4.90	3	1661
10:38:53	102.50	103.00	102.50	+4.40	1	1658
10:38:42	102.50	103.00	103.00	+4.90	1	1657
10:38:40	102.50	103.00	103.00	+4.90	2	1656
10:38:38	102.50	103.00	103.00	+4.90	2	1654
10:38:37	102.50	103.00	103.00	+4.90	3	1652
10:38:31	102.50	103.00	103.00	+4.90	1	1649
10:38:12	102.00	102.50	103.00	+4.90	3	1648
10:38:12	102.00	102.50	102.50	+4.40	7	1645
10:38:07	102.00	102.50	102.50	+4.40	4	1638
10:38:03	102.00	102.50	102.50	+4.40	1	1634
10:38:02	102.00	102.50	102.50	+4.40	1	1633
10:38:00	102.00	102.50	102.50	+4.40	1	1632
10:37:59	102.00	102.50	102.50	+4.40	10	1631
10:37:55	102.00	102.50	102.50	+4.40	5	1621
10:37:48	102.00	102.50	102.50	+4.40	5	1616
10:37:28	102.00	102.50	102.50	+4.40	1	1611
10:37:24	102.00	102.50	102.50	+4.40	1	1610
10:37:18	102.00	102.50	102.50	+4.40	1	1609
10:36:37	102.00	102.50	102.50	+4.40	2	1608
10:35:52	102.00	102.50	102.00	+3.90	1	1606
10:35:29	102.00	102.50	102.00	+3.90	1	1605
10:35:03	102.00	102.50	102.00	+3.90	1	1604
10:34:59	102.00	102.50	102.00	+3.90	1	1603
10:34:51	102.00	102.50	102.00	+3.90	1	1602
10:34:50	102.00	102.50	102.50	+4.40	1	1601
10:34:36	102.00	102.50	102.00	+3.90	5	1600
10:34:33	102.00	102.50	102.00	+3.90	1	1595
10:33:59	102.00	102.50	102.50	+4.40	1	1594
10:33:52	102.00	102.50	102.50	+4.40	1	1593
10:33:51	102.00	102.50	102.00	+3.90	2	1592
10:33:44	102.00	102.50	102.50	+4.40	1	1590
10:33:43	102.00	102.50	102.50	+4.40	1	1589
10:33:42	102.00	102.50	102.50	+4.40	2	1588
10:33:40	102.00	102.50	102.50	+4.40	1	1586
10:33:37	102.00	102.50	102.50	+4.40	1	1585
10:33:33	102.00	102.50	102.50	+4.40	1	1584
10:33:27	102.00	102.50	102.50	+4.40	1	1583
10:33:27	102.00	102.50	102.50	+4.40	1	1582
10:33:25	102.00	102.50	102.50	+4.40	1	1581
10:33:25	102.00	102.50	102.50	+4.40	1	1580
10:33:23	102.00	102.50	102.50	+4.40	1	1579
10:33:20	102.00	102.50	102.50	+4.40	1	1578
10:33:18	102.00	102.50	102.50	+4.40	10	1577
10:33:13	102.00	102.50	102.50	+4.40	1	1567
10:33:03	101.50	102.00	102.00	+3.90	2	1566
10:33:03	101.50	102.00	102.00	+3.90	6	1564
10:33:03	101.50	102.00	102.00	+3.90	33	1558
10:33:03	101.50	102.00	102.00	+3.90	6	1525
10:33:03	101.50	102.00	102.00	+3.90	5	1519
10:32:55	101.50	102.00	102.00	+3.90	2	1514
10:32:55	101.50	102.00	102.00	+3.90	2	1512
10:32:38	101.50	102.00	101.50	+3.40	1	1510
10:32:15	101.00	101.50	101.50	+3.40	1	1509
10:32:11	101.00	101.50	101.50	+3.40	1	1508
10:32:10	101.00	101.50	101.50	+3.40	1	1507
10:32:00	101.00	101.50	101.50	+3.40	1	1506
10:31:51	101.50	102.00	101.50	+3.40	8	1505
10:31:44	101.00	101.50	101.50	+3.40	4	1497
10:31:33	101.00	101.50	101.50	+3.40	5	1493
10:31:29	101.00	101.50	101.50	+3.40	10	1488
10:31:24	101.00	101.50	101.50	+3.40	3	1478
10:31:17	101.00	101.50	101.00	+2.90	2	1475
10:31:17	101.00	101.50	101.00	+2.90	6	1473
10:29:38	101.00	101.50	101.00	+2.90	1	1467
10:28:47	101.00	101.50	101.00	+2.90	1	1466
10:28:23	101.00	101.50	101.00	+2.90	1	1465
10:27:01	101.00	101.50	101.00	+2.90	1	1464
10:26:32	101.00	101.50	101.00	+2.90	1	1463
10:25:33	101.00	101.50	101.00	+2.90	1	1462
10:25:23	101.00	101.50	101.00	+2.90	1	1461
10:25:06	101.00	101.50	101.00	+2.90	1	1460
10:25:01	101.00	101.50	101.00	+2.90	2	1459
10:24:59	101.00	101.50	101.50	+3.40	1	1457
10:24:39	101.00	101.50	101.50	+3.40	1	1456
10:24:18	101.00	101.50	101.50	+3.40	1	1455
10:24:16	101.00	101.50	101.50	+3.40	1	1454
10:24:11	101.00	101.50	101.50	+3.40	1	1453
10:24:00	101.00	101.50	101.50	+3.40	1	1452
10:23:50	101.50	102.00	101.50	+3.40	5	1451
10:23:48	101.50	102.00	101.50	+3.40	1	1446
10:22:57	101.50	102.00	101.50	+3.40	1	1445
10:22:50	101.50	102.00	101.50	+3.40	1	1444
10:22:47	101.50	102.00	101.50	+3.40	5	1443
10:22:44	101.50	102.00	101.50	+3.40	2	1438
10:22:38	101.50	102.00	101.50	+3.40	2	1436
10:22:27	102.00	102.50	102.00	+3.90	3	1434
10:22:27	102.00	102.50	102.00	+3.90	1	1431
10:22:27	102.00	102.50	102.00	+3.90	1	1430
10:22:26	102.00	102.50	102.00	+3.90	4	1429
10:22:25	102.00	102.50	102.00	+3.90	1	1425
10:22:22	102.00	102.50	102.00	+3.90	1	1424
10:22:21	102.00	102.50	102.00	+3.90	2	1423
10:22:19	102.00	102.50	102.00	+3.90	1	1421
10:22:15	102.00	102.50	102.00	+3.90	1	1420
10:22:14	102.00	102.50	102.00	+3.90	1	1419
10:22:07	102.00	102.50	102.00	+3.90	1	1418
10:22:01	101.50	102.00	102.00	+3.90	1	1417
10:22:00	101.50	102.00	102.00	+3.90	2	1416
10:22:00	101.50	102.00	102.00	+3.90	1	1414
10:21:56	101.50	102.00	102.00	+3.90	1	1413
10:21:55	101.50	102.00	102.00	+3.90	1	1412
10:21:55	102.00	102.50	102.00	+3.90	1	1411
10:21:51	102.00	102.50	102.00	+3.90	1	1410
10:21:51	101.50	102.00	102.00	+3.90	1	1409
10:21:50	101.50	102.00	102.00	+3.90	5	1408
10:21:50	101.50	102.00	102.00	+3.90	3	1403
10:21:49	101.50	102.00	102.00	+3.90	5	1400
10:21:48	101.50	102.00	102.00	+3.90	2	1395
10:21:48	101.50	102.00	102.00	+3.90	1	1393
10:21:41	101.50	102.00	102.00	+3.90	2	1392
10:21:39	101.50	102.00	102.00	+3.90	10	1390
10:21:30	101.50	102.00	101.50	+3.40	1	1380
10:21:21	101.50	102.00	101.50	+3.40	1	1379
10:21:20	101.00	102.00	102.00	+3.90	20	1378
10:21:16	101.50	102.00	101.50	+3.40	7	1358
10:21:16	101.50	102.00	101.50	+3.40	1	1351
10:21:14	101.50	102.00	101.50	+3.40	1	1350
10:20:46	101.50	102.00	101.50	+3.40	1	1349
10:20:46	101.00	101.50	101.50	+3.40	1	1348
10:20:46	101.00	101.50	101.50	+3.40	30	1347
10:20:40	101.00	101.50	101.50	+3.40	1	1317
10:20:37	101.00	101.50	101.50	+3.40	10	1316
10:20:36	101.00	101.50	101.00	+2.90	1	1306
10:20:33	101.00	101.50	101.00	+2.90	2	1305
10:20:17	100.50	101.00	101.00	+2.90	5	1303
10:20:17	100.50	101.00	101.00	+2.90	16	1298
10:20:17	100.50	101.00	101.00	+2.90	6	1282
10:20:17	100.50	101.00	101.00	+2.90	6	1276
10:20:17	100.50	101.00	101.00	+2.90	6	1270
10:20:17	100.50	101.00	101.00	+2.90	6	1264
10:20:17	100.50	101.00	101.00	+2.90	3	1258
10:19:48	100.50	101.00	100.50	+2.40	1	1255
10:19:28	100.00	100.50	100.50	+2.40	17	1254
10:19:28	100.00	100.50	100.50	+2.40	5	1237
10:17:57	100.00	100.50	100.00	+1.90	1	1232
10:17:36	100.00	100.50	100.00	+1.90	1	1231
10:17:07	100.00	100.50	100.50	+2.40	1	1230
10:16:45	100.00	100.50	100.00	+1.90	10	1229
10:16:25	100.00	100.50	100.00	+1.90	2	1219
10:15:52	100.00	100.50	100.00	+1.90	10	1217
10:15:26	100.00	100.50	100.00	+1.90	1	1207
10:15:21	100.00	100.50	100.00	+1.90	1	1206
10:14:55	100.00	100.50	100.00	+1.90	3	1205
10:14:44	100.00	100.50	100.00	+1.90	1	1202
10:14:07	100.00	100.50	100.00	+1.90	1	1201
10:13:23	100.00	100.50	100.50	+2.40	5	1200
10:12:18	100.00	100.50	100.50	+2.40	2	1195
10:11:38	100.00	100.50	100.50	+2.40	1	1193
10:11:32	100.00	100.50	100.50	+2.40	15	1192
10:11:24	100.00	100.50	100.50	+2.40	1	1177
10:11:08	100.00	100.50	100.50	+2.40	1	1176
10:10:39	100.00	100.50	100.50	+2.40	1	1175
10:08:35	99.90	100.00	100.00	+1.90	5	1174
10:08:35	99.80	100.00	100.00	+1.90	2	1169
10:08:35	99.80	99.90	99.90	+1.80	1	1167
10:08:35	99.80	99.90	99.90	+1.80	2	1166
10:08:06	99.70	99.80	99.80	+1.70	3	1164
10:08:05	99.70	99.80	99.80	+1.70	1	1161
10:07:55	99.80	99.90	99.80	+1.70	3	1160
10:07:55	99.80	99.90	99.80	+1.70	1	1157
10:07:17	99.80	99.90	99.80	+1.70	1	1156
10:06:41	99.60	99.80	99.80	+1.70	1	1155
10:06:35	99.60	99.70	99.60	+1.50	1	1154
10:06:20	99.70	99.90	99.70	+1.60	5	1153
10:06:20	99.70	99.90	99.70	+1.60	1	1148
10:06:19	99.80	99.90	99.80	+1.70	4	1147
10:06:19	99.80	99.90	99.80	+1.70	4	1143
10:06:07	99.90	100.00	99.90	+1.80	3	1139
10:06:07	100.00	100.50	100.00	+1.90	5	1136
10:06:07	100.00	100.50	100.00	+1.90	3	1131
10:06:07	100.00	100.50	100.00	+1.90	1	1128
10:06:07	100.00	100.50	100.00	+1.90	7	1127
10:06:07	100.00	100.50	100.00	+1.90	16	1120
10:06:07	100.00	100.50	100.00	+1.90	17	1104
10:06:05	100.00	100.50	100.00	+1.90	2	1087
10:05:19	100.00	100.50	100.50	+2.40	1	1085
10:05:07	100.00	100.50	100.50	+2.40	1	1084
10:04:45	100.00	100.50	100.50	+2.40	1	1083
10:04:25	100.00	100.50	100.50	+2.40	1	1082
10:04:13	100.00	100.50	100.50	+2.40	1	1081
10:03:55	100.00	100.50	100.50	+2.40	4	1080
10:03:55	100.00	100.50	100.50	+2.40	1	1076
10:03:54	100.00	100.50	100.50	+2.40	1	1075
10:03:47	100.00	100.50	100.50	+2.40	1	1074
10:03:26	100.00	100.50	100.50	+2.40	1	1073
10:03:18	100.00	100.50	100.50	+2.40	1	1072
10:03:07	100.00	100.50	100.50	+2.40	1	1071
10:02:12	100.00	100.50	100.50	+2.40	2	1070
10:02:10	100.00	100.50	100.50	+2.40	3	1068
10:01:45	100.00	100.50	100.50	+2.40	1	1065
10:01:38	100.00	100.50	100.50	+2.40	5	1064
10:01:34	100.00	100.50	100.50	+2.40	4	1059
10:00:25	100.00	100.50	100.00	+1.90	1	1055
09:59:28	100.00	100.50	100.50	+2.40	1	1054
09:59:12	100.00	100.50	100.00	+1.90	7	1053
09:58:54	100.00	100.50	100.50	+2.40	1	1046
09:58:43	100.00	100.50	100.50	+2.40	1	1045
09:58:36	100.00	100.50	100.50	+2.40	1	1044
09:58:27	100.00	100.50	100.50	+2.40	5	1043
09:57:36	100.00	100.50	100.50	+2.40	1	1038
09:57:32	100.00	100.50	100.50	+2.40	1	1037
09:57:03	100.00	100.50	100.50	+2.40	1	1036
09:56:52	100.00	100.50	100.50	+2.40	1	1035
09:56:50	100.00	100.50	100.00	+1.90	3	1034
09:56:38	100.50	101.00	100.50	+2.40	7	1031
09:56:38	100.50	101.00	100.50	+2.40	6	1024
09:56:38	100.50	101.00	100.50	+2.40	1	1018
09:55:55	100.50	101.00	101.00	+2.90	1	1017
09:55:08	100.50	101.00	100.50	+2.40	1	1016
09:54:52	100.50	101.00	100.50	+2.40	1	1015
09:54:50	100.50	101.00	100.50	+2.40	1	1014
09:54:50	100.50	101.00	100.50	+2.40	2	1013
09:54:50	100.50	101.00	100.50	+2.40	1	1011
09:54:25	100.50	101.00	100.50	+2.40	1	1010
09:54:22	100.00	100.50	100.50	+2.40	1	1009
09:54:19	100.00	100.50	101.00	+2.90	4	1008
09:54:19	100.00	100.50	100.50	+2.40	1	1004
09:54:18	100.00	100.50	100.50	+2.40	1	1003
09:54:15	100.00	100.50	100.50	+2.40	1	1002
09:54:12	100.00	100.50	100.50	+2.40	15	1001
09:54:10	100.00	100.50	100.50	+2.40	1	986
09:54:01	100.00	100.50	100.50	+2.40	3	985
09:53:50	100.00	100.50	100.50	+2.40	1	982
09:53:27	100.00	100.50	100.50	+2.40	10	981
09:52:54	100.00	100.50	100.00	+1.90	1	971
09:52:33	100.00	100.50	100.00	+1.90	1	970
09:52:26	100.00	100.50	100.00	+1.90	1	969
09:52:14	100.00	100.50	100.50	+2.40	1	968
09:51:54	100.00	100.50	100.50	+2.40	1	967
09:51:10	100.00	100.50	100.50	+2.40	3	966
09:50:57	99.90	100.00	100.00	+1.90	18	963
09:50:57	99.90	100.00	100.00	+1.90	1	945
09:50:36	99.90	100.00	100.00	+1.90	1	944
09:50:30	99.90	100.00	100.00	+1.90	1	943
09:50:30	99.90	100.00	100.00	+1.90	2	942
09:50:08	99.80	99.90	99.90	+1.80	1	940
09:50:06	99.80	99.90	99.80	+1.70	13	939
09:49:44	99.60	99.70	99.80	+1.70	2	926
09:49:44	99.60	99.70	99.70	+1.60	1	924
09:49:03	99.50	99.70	99.70	+1.60	1	923
09:49:01	99.50	99.60	99.60	+1.50	1	922
09:48:56	99.50	99.60	99.60	+1.50	2	921
09:48:39	99.50	99.70	99.50	+1.40	1	919
09:48:23	99.50	99.60	99.60	+1.50	1	918
09:48:05	99.50	99.60	99.50	+1.40	1	917
09:47:48	99.50	99.60	99.50	+1.40	1	916
09:46:53	99.50	99.60	99.50	+1.40	1	915
09:46:31	99.50	99.60	99.50	+1.40	2	914
09:46:31	99.50	99.60	99.60	+1.50	1	912
09:46:08	99.50	99.60	99.50	+1.40	1	911
09:46:04	99.50	99.60	99.50	+1.40	1	910
09:45:35	99.60	99.70	99.60	+1.50	1	909
09:45:01	99.60	99.90	99.60	+1.50	1	908
09:44:45	99.70	99.90	99.70	+1.60	1	907
09:44:17	99.80	99.90	99.80	+1.70	1	906
09:44:03	99.50	99.80	99.80	+1.70	1	905
09:43:50	99.40	99.70	99.80	+1.70	2	904
09:43:50	99.40	99.70	99.70	+1.60	8	902
09:43:49	99.50	99.70	99.50	+1.40	2	894
09:43:37	99.40	99.70	99.40	+1.30	3	892
09:43:37	99.50	99.70	99.50	+1.40	6	889
09:43:22	99.80	99.90	99.80	+1.70	2	883
09:43:22	99.70	99.90	99.70	+1.60	6	881
09:43:12	99.80	99.90	99.80	+1.70	1	875
09:42:55	99.80	99.90	99.80	+1.70	1	874
09:42:52	99.90	100.00	99.90	+1.80	3	873
09:42:31	99.90	100.00	100.00	+1.90	1	870
09:42:26	99.90	100.00	100.00	+1.90	1	869
09:42:19	99.70	99.90	99.90	+1.80	1	868
09:42:03	99.70	99.80	99.80	+1.70	1	867
09:41:38	99.60	99.80	99.80	+1.70	1	866
09:41:21	99.70	99.80	99.70	+1.60	1	865
09:41:21	99.50	99.70	99.70	+1.60	1	864
09:41:20	99.50	99.70	99.50	+1.40	1	863
09:40:41	99.50	99.70	99.50	+1.40	2	862
09:40:41	99.50	99.70	99.50	+1.40	2	860
09:40:36	99.60	99.80	99.60	+1.50	1	858
09:40:36	99.60	99.90	99.60	+1.50	1	857
09:40:27	99.70	99.90	99.70	+1.60	3	856
09:40:27	99.80	100.50	99.80	+1.70	11	853
09:40:27	99.90	100.50	99.90	+1.80	7	842
09:40:27	99.90	100.50	99.90	+1.80	1	835
09:40:27	99.90	100.50	99.90	+1.80	1	834
09:40:27	99.90	100.50	99.90	+1.80	3	833
09:40:27	99.90	100.50	99.90	+1.80	6	830
09:40:27	99.90	100.50	99.90	+1.80	6	824
09:40:27	100.00	100.50	100.00	+1.90	1	818
09:40:27	100.00	100.50	100.00	+1.90	9	817
09:40:26	100.00	100.50	100.00	+1.90	1	808
09:40:14	100.00	100.50	100.00	+1.90	1	807
09:40:09	100.00	100.50	100.00	+1.90	1	806
09:40:07	100.00	100.50	100.00	+1.90	1	805
09:39:50	100.00	100.50	100.00	+1.90	1	804
09:39:42	100.00	100.50	100.00	+1.90	5	803
09:38:41	100.00	100.50	100.00	+1.90	3	798
09:37:51	100.00	100.50	100.00	+1.90	1	795
09:37:47	100.00	100.50	100.50	+2.40	1	794
09:37:33	100.00	100.50	100.00	+1.90	1	793
09:37:31	100.00	100.50	100.50	+2.40	1	792
09:37:30	100.00	100.50	100.00	+1.90	1	791
09:37:30	100.00	100.50	100.00	+1.90	4	790
09:37:28	100.00	100.50	100.00	+1.90	3	786
09:37:23	100.00	100.50	100.00	+1.90	1	783
09:37:23	100.00	100.50	100.00	+1.90	2	782
09:37:00	100.00	100.50	100.00	+1.90	1	780
09:36:51	100.00	100.50	100.00	+1.90	1	779
09:36:34	100.00	100.50	100.50	+2.40	1	778
09:36:27	100.00	100.50	100.50	+2.40	1	777
09:36:16	100.50	101.00	100.50	+2.40	9	776
09:36:16	100.50	101.00	100.50	+2.40	1	767
09:36:11	100.50	101.00	100.50	+2.40	1	766
09:36:08	100.50	101.00	100.50	+2.40	1	765
09:35:58	100.50	101.00	100.50	+2.40	1	764
09:35:54	100.50	101.00	100.50	+2.40	2	763
09:35:50	100.50	101.00	100.50	+2.40	1	761
09:35:50	100.50	101.00	100.50	+2.40	3	760
09:35:50	100.00	100.50	100.50	+2.40	7	757
09:35:49	100.00	100.50	100.50	+2.40	1	750
09:35:46	100.00	100.50	100.50	+2.40	1	749
09:35:44	100.00	100.50	100.50	+2.40	10	748
09:35:16	100.00	100.50	100.50	+2.40	2	738
09:35:16	100.00	100.50	100.50	+2.40	1	736
09:35:15	100.00	100.50	100.50	+2.40	1	735
09:35:15	100.00	100.50	100.50	+2.40	1	734
09:35:15	100.50	101.00	100.50	+2.40	2	733
09:35:14	100.00	100.50	100.50	+2.40	1	731
09:35:14	100.00	100.50	100.50	+2.40	1	730
09:35:13	100.00	100.50	100.50	+2.40	1	729
09:35:13	100.00	100.50	100.50	+2.40	1	728
09:35:11	100.00	100.50	100.50	+2.40	1	727
09:35:10	100.00	100.50	100.50	+2.40	1	726
09:35:10	100.00	100.50	100.50	+2.40	1	725
09:35:09	100.50	101.00	100.50	+2.40	3	724
09:35:09	100.00	100.50	100.50	+2.40	7	721
09:35:07	100.00	100.50	100.50	+2.40	2	714
09:35:04	100.00	100.50	100.50	+2.40	1	712
09:35:03	100.00	100.50	100.50	+2.40	1	711
09:34:57	100.00	100.50	100.50	+2.40	1	710
09:34:53	100.00	100.50	100.50	+2.40	2	709
09:34:51	100.00	100.50	100.50	+2.40	1	707
09:34:46	100.00	100.50	100.50	+2.40	2	706
09:34:44	100.00	100.50	100.50	+2.40	1	704
09:34:44	100.00	100.50	100.50	+2.40	1	703
09:34:39	100.00	100.50	100.50	+2.40	1	702
09:34:38	100.00	100.50	100.00	+1.90	1	701
09:34:37	100.00	100.50	100.50	+2.40	2	700
09:34:35	100.00	100.50	100.50	+2.40	1	698
09:34:35	100.50	101.00	100.50	+2.40	1	697
09:34:34	100.00	100.50	100.50	+2.40	1	696
09:34:32	100.00	100.50	100.50	+2.40	1	695
09:34:32	100.00	100.50	100.50	+2.40	1	694
09:34:31	100.00	100.50	100.50	+2.40	1	693
09:34:31	100.00	100.50	100.50	+2.40	1	692
09:34:30	100.00	100.50	100.50	+2.40	1	691
09:34:25	100.00	100.50	100.50	+2.40	5	690
09:34:20	99.90	100.00	100.00	+1.90	2	685
09:34:20	99.90	100.00	100.00	+1.90	1	683
09:34:20	99.90	100.00	100.00	+1.90	1	682
09:34:20	99.90	100.00	100.00	+1.90	10	681
09:34:19	99.90	100.00	100.00	+1.90	1	671
09:34:18	99.90	100.00	100.00	+1.90	1	670
09:34:18	99.90	100.00	100.00	+1.90	5	669
09:34:16	99.90	100.00	100.00	+1.90	2	664
09:34:16	99.90	100.00	100.00	+1.90	1	662
09:34:15	99.90	100.00	100.00	+1.90	1	661
09:34:11	99.90	100.00	100.00	+1.90	1	660
09:34:11	99.90	100.00	100.00	+1.90	5	659
09:33:53	99.90	100.00	100.00	+1.90	5	654
09:33:50	99.80	99.90	100.00	+1.90	1	649
09:33:50	99.80	99.90	99.90	+1.80	2	648
09:33:50	99.90	100.00	99.90	+1.80	5	646
09:33:47	99.80	99.90	99.90	+1.80	1	641
09:33:46	99.90	100.00	99.90	+1.80	3	640
09:33:43	99.80	99.90	100.00	+1.90	9	637
09:33:43	99.80	99.90	99.90	+1.80	1	628
09:33:41	99.70	99.90	99.90	+1.80	2	627
09:33:41	99.70	99.90	99.90	+1.80	1	625
09:33:40	99.80	99.90	99.80	+1.70	3	624
09:33:40	99.90	100.00	99.90	+1.80	1	621
09:33:34	99.90	100.00	99.90	+1.80	1	620
09:33:33	99.70	99.90	100.00	+1.90	9	619
09:33:33	99.70	99.90	99.90	+1.80	1	610
09:33:28	99.70	99.90	99.90	+1.80	2	609
09:33:26	99.70	99.90	99.90	+1.80	1	607
09:33:25	99.80	99.90	99.80	+1.70	1	606
09:33:25	99.80	99.90	99.90	+1.80	1	605
09:33:22	99.70	99.90	99.90	+1.80	2	604
09:33:20	99.70	99.90	99.90	+1.80	2	602
09:33:20	99.80	99.90	99.80	+1.70	1	600
09:33:17	99.70	99.90	99.90	+1.80	1	599
09:33:17	99.70	99.80	99.90	+1.80	6	598
09:33:17	99.70	99.80	99.80	+1.70	4	592
09:33:14	99.50	99.70	99.80	+1.70	2	588
09:33:14	99.50	99.70	99.70	+1.60	3	586
09:33:11	99.50	99.70	99.70	+1.60	1	583
09:33:11	99.60	99.80	99.60	+1.50	10	582
09:32:54	99.30	99.60	99.80	+1.70	2	572
09:32:54	99.30	99.60	99.70	+1.60	4	570
09:32:54	99.30	99.60	99.60	+1.50	4	566
09:32:52	99.40	99.50	99.40	+1.30	1	562
09:32:45	99.40	99.50	99.40	+1.30	2	561
09:32:40	99.20	99.40	99.40	+1.30	1	559
09:32:27	99.20	99.50	99.50	+1.40	2	558
09:32:23	99.40	99.50	99.40	+1.30	1	556
09:32:13	99.50	99.70	99.50	+1.40	1	555
09:32:09	99.50	99.60	99.50	+1.40	1	554
09:32:08	99.40	99.70	99.40	+1.30	1	553
09:32:08	99.40	99.70	99.40	+1.30	2	552
09:32:04	99.50	99.70	99.50	+1.40	1	550
09:32:01	99.60	99.70	99.60	+1.50	4	549
09:32:01	99.40	99.60	99.60	+1.50	1	545
09:31:57	99.50	99.60	99.50	+1.40	5	544
09:31:54	99.40	99.60	99.60	+1.50	1	539
09:31:52	99.30	99.60	99.60	+1.50	3	538
09:31:49	99.20	99.50	99.50	+1.40	1	535
09:31:40	99.20	99.40	99.60	+1.50	5	534
09:31:40	99.20	99.40	99.50	+1.40	4	529
09:31:40	99.20	99.40	99.40	+1.30	1	525
09:31:37	99.20	99.40	99.40	+1.30	2	524
09:31:27	99.10	99.40	99.40	+1.30	1	522
09:31:18	99.10	99.40	99.40	+1.30	1	521
09:31:13	99.10	99.40	99.10	+1.00	1	520
09:31:13	99.30	99.50	99.30	+1.20	4	519
09:31:13	99.30	99.50	99.50	+1.40	1	515
09:31:02	99.50	99.60	99.50	+1.40	1	514
09:31:02	99.50	99.60	99.50	+1.40	1	513
09:30:54	99.50	99.60	99.50	+1.40	1	512
09:30:51	99.20	99.50	99.50	+1.40	2	511
09:30:51	99.20	99.50	99.50	+1.40	5	509
09:30:48	99.40	99.50	99.40	+1.30	1	504
09:30:45	99.10	99.40	99.50	+1.40	2	503
09:30:45	99.10	99.40	99.40	+1.30	3	501
09:30:40	99.10	99.30	99.30	+1.20	3	498
09:30:32	99.10	99.20	99.20	+1.10	1	495
09:30:19	99.10	99.20	99.20	+1.10	1	494
09:30:00	99.00	99.10	99.10	+1.00	2	493
09:29:52	98.80	99.00	99.00	+0.90	10	491
09:29:49	98.80	98.90	98.90	+0.80	1	481
09:29:48	98.90	99.00	98.90	+0.80	7	480
09:29:46	98.90	99.00	99.00	+0.90	1	473
09:29:44	98.90	99.00	99.00	+0.90	1	472
09:29:24	98.90	99.00	99.00	+0.90	5	471
09:29:16	98.80	98.90	98.90	+0.80	1	466
09:28:55	98.90	99.00	98.90	+0.80	2	465
09:28:49	98.80	98.90	98.90	+0.80	3	463
09:28:48	98.80	98.90	98.90	+0.80	1	460
09:28:45	98.80	98.90	98.90	+0.80	1	459
09:28:19	98.70	98.90	98.90	+0.80	5	458
09:28:09	98.60	98.90	98.90	+0.80	1	453
09:28:02	98.60	98.80	98.80	+0.70	5	452
09:27:54	98.70	98.80	98.70	+0.60	2	447
09:27:32	98.60	98.80	98.60	+0.50	4	445
09:27:27	98.60	98.70	98.70	+0.60	1	441
09:27:11	98.60	98.80	98.80	+0.70	1	440
09:27:08	98.70	98.80	98.70	+0.60	3	439
09:27:04	98.60	98.70	98.70	+0.60	2	436
09:26:35	98.40	98.60	98.60	+0.50	8	434
09:26:30	98.40	98.50	98.50	+0.40	1	426
09:25:55	98.30	98.60	98.30	+0.20	1	425
09:25:54	98.50	98.60	98.50	+0.40	4	424
09:25:54	98.30	98.50	98.50	+0.40	2	420
09:25:45	98.30	98.60	98.30	+0.20	8	418
09:25:45	98.50	98.60	98.50	+0.40	15	410
09:25:45	98.30	98.50	98.50	+0.40	3	395
09:25:17	98.40	98.50	98.40	+0.30	1	392
09:23:51	98.30	98.50	98.50	+0.40	2	391
09:23:19	98.30	98.40	98.40	+0.30	1	389
09:22:03	98.30	98.50	98.30	+0.20	1	388
09:21:46	98.30	98.40	98.30	+0.20	1	387
09:21:43	98.20	98.40	98.20	+0.10	1	386
09:21:30	98.30	98.40	98.30	+0.20	1	385
09:21:08	98.30	98.50	98.30	+0.20	3	384
09:20:46	98.30	98.40	98.40	+0.30	1	381
09:20:36	98.30	98.40	98.40	+0.30	2	380
09:19:42	98.20	98.30	98.30	+0.20	1	378
09:19:04	98.20	98.30	98.20	+0.10	1	377
09:17:50	98.20	98.40	98.20	+0.10	2	376
09:17:50	98.30	98.40	98.20	+0.10	8	374
09:17:50	98.30	98.40	98.30	+0.20	2	366
09:17:25	98.30	98.40	98.40	+0.30	1	364
09:17:17	98.20	98.40	98.40	+0.30	1	363
09:17:05	98.20	98.40	98.40	+0.30	1	362
09:16:50	98.20	98.40	98.40	+0.30	1	361
09:16:26	98.30	98.40	98.30	+0.20	2	360
09:16:25	98.20	98.30	98.30	+0.20	6	358
09:16:23	98.00	98.20	98.20	+0.10	6	352
09:16:21	98.00	98.10	98.10	0	8	346
09:16:21	98.10	98.20	98.10	0	2	338
09:15:51	98.00	98.10	98.10	0	1	336
09:14:19	98.30	98.40	97.90	-0.20	2	335
09:14:19	98.30	98.40	98.00	-0.10	8	333
09:14:19	98.30	98.40	98.10	0	8	325
09:14:19	98.30	98.40	98.20	+0.10	5	317
09:14:19	98.30	98.40	98.30	+0.20	3	312
09:13:38	98.30	98.40	98.30	+0.20	1	309
09:13:01	98.10	98.20	98.20	+0.10	5	308
09:12:40	98.00	98.20	98.00	-0.10	1	303
09:12:37	98.00	98.10	98.10	0	3	302
09:12:34	98.00	98.10	98.10	0	2	299
09:12:34	97.90	98.00	98.00	-0.10	6	297
09:12:34	97.90	98.00	98.00	-0.10	1	291
09:12:33	97.90	98.00	98.00	-0.10	1	290
09:12:29	97.90	98.00	98.00	-0.10	2	289
09:11:58	97.80	97.90	97.90	-0.20	1	287
09:11:44	97.80	97.90	97.90	-0.20	1	286
09:11:38	97.70	97.80	97.80	-0.30	1	285
09:11:29	97.70	97.80	97.80	-0.30	1	284
09:11:12	97.60	97.90	97.90	-0.20	1	283
09:11:10	97.60	98.10	98.10	0	1	282
09:11:09	98.00	98.20	98.00	-0.10	15	281
09:10:47	98.10	98.20	98.00	-0.10	1	266
09:10:47	98.10	98.20	98.10	0	9	265
09:10:11	98.10	98.20	98.20	+0.10	3	256
09:10:11	98.10	98.20	98.20	+0.10	1	253
09:10:11	98.10	98.20	98.20	+0.10	2	252
09:10:11	98.10	98.20	98.20	+0.10	6	250
09:10:04	98.20	98.30	98.20	+0.10	1	244
09:09:58	98.20	98.30	98.20	+0.10	1	243
09:09:50	98.20	98.30	98.20	+0.10	1	242
09:09:49	98.30	98.40	98.30	+0.20	6	241
09:09:35	98.40	98.50	98.40	+0.30	2	235
09:09:22	98.40	98.50	98.50	+0.40	1	233
09:08:59	98.50	98.60	98.50	+0.40	8	232
09:08:59	98.60	98.90	98.60	+0.50	1	224
09:08:44	98.50	98.60	98.60	+0.50	1	223
09:08:25	98.60	98.90	98.60	+0.50	6	222
09:08:25	98.60	98.90	98.60	+0.50	1	216
09:08:25	98.70	98.90	98.70	+0.60	2	215
09:08:25	98.70	98.90	98.70	+0.60	6	213
09:08:25	98.80	98.90	98.80	+0.70	5	207
09:08:25	98.80	98.90	98.80	+0.70	6	202
09:08:25	98.90	99.00	98.90	+0.80	10	196
09:08:25	98.90	99.00	98.90	+0.80	1	186
09:08:16	98.90	99.00	98.90	+0.80	1	185
09:07:45	98.90	99.00	98.90	+0.80	1	184
09:07:27	98.80	98.90	98.90	+0.80	1	183
09:07:15	98.80	98.90	98.80	+0.70	1	182
09:07:13	98.90	99.00	98.90	+0.80	3	181
09:07:13	99.00	99.30	99.00	+0.90	5	178
09:07:02	99.00	99.30	99.00	+0.90	1	173
09:06:58	99.00	99.30	99.30	+1.20	1	172
09:06:49	99.00	99.30	99.30	+1.20	1	171
09:06:33	99.00	99.30	99.00	+0.90	1	170
09:05:59	98.80	99.00	99.00	+0.90	1	169
09:05:58	98.80	99.00	99.00	+0.90	1	168
09:05:56	98.80	99.00	98.80	+0.70	1	167
09:05:51	98.90	99.30	98.90	+0.80	4	166
09:05:51	98.70	98.90	98.90	+0.80	1	162
09:05:46	98.70	98.90	98.90	+0.80	1	161
09:05:43	98.80	98.90	98.80	+0.70	1	160
09:05:34	98.80	98.90	98.80	+0.70	2	159
09:05:33	99.00	99.10	98.90	+0.80	2	157
09:05:33	99.00	99.10	99.00	+0.90	2	155
09:05:24	99.00	99.10	99.00	+0.90	4	153
09:05:24	99.00	99.10	99.00	+0.90	1	149
09:04:47	98.90	99.10	98.90	+0.80	4	148
09:04:47	98.90	99.10	99.10	+1.00	1	144
09:04:42	99.00	99.10	99.00	+0.90	6	143
09:04:35	99.00	99.10	99.00	+0.90	1	137
09:04:22	99.00	99.30	99.00	+0.90	6	136
09:04:22	99.00	99.40	99.00	+0.90	1	130
09:04:16	99.10	99.40	99.10	+1.00	3	129
09:04:16	99.30	99.50	99.30	+1.20	2	126
09:04:11	99.30	99.50	99.30	+1.20	1	124
09:03:58	99.30	99.50	99.30	+1.20	1	123
09:03:51	99.30	99.40	99.40	+1.30	2	122
09:03:45	99.20	99.30	99.30	+1.20	4	120
09:03:45	99.10	99.20	99.20	+1.10	1	116
09:03:45	99.00	99.10	99.10	+1.00	1	115
09:03:45	99.00	99.10	99.10	+1.00	1	114
09:03:27	99.00	99.20	99.00	+0.90	1	113
09:02:59	99.00	99.20	99.00	+0.90	1	112
09:02:59	99.00	99.20	99.00	+0.90	1	111
09:02:59	99.00	99.10	99.10	+1.00	1	110
09:02:46	99.10	99.30	99.10	+1.00	8	109
09:02:46	99.10	99.30	99.10	+1.00	2	101
09:02:34	99.00	99.30	99.00	+0.90	4	99
09:02:34	99.20	99.30	99.20	+1.10	1	95
09:02:33	99.10	99.30	99.10	+1.00	3	94
09:02:33	99.10	99.20	99.20	+1.10	1	91
09:02:29	99.20	99.30	99.20	+1.10	1	90
09:02:29	99.20	99.30	99.20	+1.10	1	89
09:02:15	99.30	99.40	99.30	+1.20	1	88
09:02:13	99.10	99.30	99.30	+1.20	1	87
09:02:00	98.90	99.20	99.30	+1.20	1	86
09:02:00	98.90	99.20	99.20	+1.10	1	85
09:01:49	98.90	99.20	98.90	+0.80	1	84
09:01:41	98.90	99.30	98.90	+0.80	1	83
09:01:25	98.80	98.90	98.90	+0.80	3	82
09:01:07	98.70	99.30	98.70	+0.60	1	79
09:00:58	99.00	99.40	98.70	+0.60	1	78
09:00:58	99.00	99.40	99.00	+0.90	2	77
09:00:36	99.10	99.50	98.50	+0.40	19	75
09:00:36	99.10	99.50	98.60	+0.50	3	56
09:00:36	99.10	99.50	99.00	+0.90	3	53
09:00:36	99.10	99.50	99.10	+1.00	7	50
09:00:35	99.10	99.40	99.40	+1.30	4	43
09:00:30	99.00	99.40	99.00	+0.90	2	39
09:00:24	99.00	99.10	99.10	+1.00	1	37
09:00:12	99.00	99.30	99.00	+0.90	5	36
09:00:12	--	--	99.30	+1.20	31	31

　

其他人也逛...

麥當勞大麥克即享券

3M細滑牙線棒(150支)-附贈隨身盒

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

PChome 購物儲值3, 000元

Apple iPhone 15 (256G)

2024 Apple iPad Pro 13吋 256G WiFi 太空黑 (MVX23TA/A)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

Apple iPhone 15 Pro (256G)

【幫寶適】新升級一級幫拉拉褲/褲型尿布_日本原裝

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

Apple iPhone 15 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 15 (128G)

環球晶美國廠遭駭客攻擊勒索估...

林之晨：與輝達持續深化在遊戲...

我的自選股

即時重大訊息

‧新青安釀信用膨脹？金管會：回...
‧金管會擬鬆綁境外基金國內委任...
‧中美晶轉投資豐收挹注合併營收

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。