PChome
(登入)

最新國光流感疫苗提前生產熱門大田去年獲利勝前兩年擬每股配現金股利5元

更新報價

美食-KY (2723) 觀光事業上市

163.50 ▲+9.00 +5.83% 4.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+9.00	2,888	163.00	2	163.50	27	155.00	163.50	155.00	154.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	163.50	164.00	163.50	+9.00	188	2888
13:24:51	162.00	162.50	162.00	+7.50	1	2700
13:24:30	162.00	162.50	162.00	+7.50	1	2699
13:24:21	161.50	162.50	162.50	+8.00	2	2698
13:24:17	162.00	162.50	162.00	+7.50	3	2696
13:24:09	162.00	162.50	162.00	+7.50	1	2693
13:23:57	162.00	162.50	162.00	+7.50	1	2692
13:23:53	162.00	162.50	162.00	+7.50	1	2691
13:23:46	162.00	162.50	162.00	+7.50	1	2690
13:23:04	162.00	162.50	162.00	+7.50	1	2689
13:23:04	162.00	162.50	162.00	+7.50	1	2688
13:22:50	162.00	162.50	162.00	+7.50	2	2687
13:22:44	162.00	162.50	162.00	+7.50	3	2685
13:22:33	162.00	162.50	162.50	+8.00	1	2682
13:22:06	162.00	162.50	162.50	+8.00	1	2681
13:22:03	162.00	162.50	162.00	+7.50	1	2680
13:21:54	162.00	162.50	162.00	+7.50	1	2679
13:21:40	162.00	162.50	162.00	+7.50	7	2678
13:21:06	162.00	162.50	162.00	+7.50	1	2671
13:20:41	162.00	162.50	162.00	+7.50	1	2670
13:20:07	162.00	162.50	162.00	+7.50	1	2669
13:19:32	161.50	162.50	162.50	+8.00	3	2668
13:19:30	161.50	162.50	162.50	+8.00	1	2665
13:19:28	161.50	162.50	162.50	+8.00	1	2664
13:19:26	162.00	162.50	162.00	+7.50	1	2663
13:19:13	162.00	162.50	162.00	+7.50	1	2662
13:19:08	162.00	162.50	162.00	+7.50	2	2661
13:18:10	162.00	162.50	162.00	+7.50	1	2659
13:16:55	162.00	162.50	162.50	+8.00	5	2658
13:16:49	162.00	162.50	162.00	+7.50	1	2653
13:16:08	162.00	162.50	162.00	+7.50	3	2652
13:15:15	162.00	162.50	162.00	+7.50	3	2649
13:15:12	162.00	162.50	162.00	+7.50	1	2646
13:14:19	161.50	162.00	162.50	+8.00	21	2645
13:14:19	161.50	162.00	162.00	+7.50	9	2624
13:13:59	161.50	162.00	162.00	+7.50	1	2615
13:13:34	161.50	162.00	161.50	+7.00	1	2614
13:13:31	161.50	162.00	162.00	+7.50	1	2613
13:12:24	162.00	162.50	162.00	+7.50	1	2612
13:12:19	161.50	162.00	162.00	+7.50	8	2611
13:12:18	161.50	162.00	162.00	+7.50	1	2603
13:11:40	161.50	162.00	162.00	+7.50	1	2602
13:11:32	161.50	162.50	162.50	+8.00	2	2601
13:11:28	162.00	162.50	162.00	+7.50	1	2599
13:11:21	162.00	162.50	162.00	+7.50	1	2598
13:11:13	161.50	162.00	162.00	+7.50	1	2597
13:11:12	161.50	162.00	162.00	+7.50	1	2596
13:11:12	161.50	162.00	162.00	+7.50	3	2595
13:11:06	162.00	162.50	162.00	+7.50	8	2592
13:10:44	162.00	162.50	162.00	+7.50	1	2584
13:10:36	162.00	162.50	162.00	+7.50	4	2583
13:10:06	162.00	162.50	162.50	+8.00	2	2579
13:09:26	161.50	162.00	162.50	+8.00	1	2577
13:09:26	161.50	162.00	162.00	+7.50	2	2576
13:09:24	161.50	162.00	162.00	+7.50	1	2574
13:09:21	161.50	162.50	162.50	+8.00	1	2573
13:09:17	161.50	162.00	162.00	+7.50	1	2572
13:08:55	162.00	162.50	162.00	+7.50	1	2571
13:08:34	161.50	162.00	162.00	+7.50	3	2570
13:08:34	161.50	162.00	162.00	+7.50	3	2567
13:08:32	161.50	162.00	162.00	+7.50	1	2564
13:08:30	161.50	162.00	162.00	+7.50	2	2563
13:08:19	161.50	162.00	161.50	+7.00	4	2561
13:08:00	161.50	162.00	162.00	+7.50	1	2557
13:07:53	161.50	162.00	162.00	+7.50	1	2556
13:07:45	161.50	162.00	162.00	+7.50	1	2555
13:07:37	161.50	162.00	162.00	+7.50	1	2554
13:07:29	161.50	162.00	162.00	+7.50	1	2553
13:07:20	161.50	162.00	162.00	+7.50	1	2552
13:07:12	161.50	162.00	162.00	+7.50	1	2551
13:07:04	161.50	162.00	162.00	+7.50	1	2550
13:06:55	161.50	162.00	162.00	+7.50	2	2549
13:06:19	161.50	162.00	162.00	+7.50	1	2547
13:06:15	161.50	162.00	162.00	+7.50	2	2546
13:06:10	162.00	162.50	162.00	+7.50	2	2544
13:05:57	161.50	162.00	162.00	+7.50	10	2542
13:05:55	161.50	162.00	162.00	+7.50	2	2532
13:05:48	161.50	162.00	162.00	+7.50	1	2530
13:05:24	161.50	162.00	162.00	+7.50	1	2529
13:04:40	162.00	162.50	162.00	+7.50	2	2528
13:03:16	162.50	163.00	162.50	+8.00	7	2526
13:03:09	162.50	163.00	162.50	+8.00	1	2519
13:03:07	162.50	163.00	163.00	+8.50	1	2518
13:03:05	162.50	163.00	163.00	+8.50	1	2517
13:03:05	162.50	163.00	163.00	+8.50	2	2516
13:03:02	162.50	163.00	163.00	+8.50	1	2514
13:02:57	162.50	163.00	163.00	+8.50	5	2513
13:02:54	162.50	163.00	163.00	+8.50	2	2508
13:02:53	162.50	163.00	163.00	+8.50	1	2506
13:02:53	162.50	163.00	163.00	+8.50	2	2505
13:02:44	162.00	162.50	162.50	+8.00	15	2503
13:02:43	162.00	162.50	162.50	+8.00	1	2488
13:02:40	162.00	162.50	162.50	+8.00	1	2487
13:02:38	162.00	162.50	162.50	+8.00	3	2486
13:02:37	162.00	162.50	162.50	+8.00	1	2483
13:02:27	162.00	162.50	162.50	+8.00	1	2482
13:02:09	162.00	162.50	162.50	+8.00	1	2481
13:02:02	162.00	162.50	162.50	+8.00	1	2480
13:01:57	162.00	162.50	162.50	+8.00	2	2479
13:01:52	162.00	162.50	162.50	+8.00	3	2477
13:01:49	162.00	162.50	162.50	+8.00	1	2474
13:01:47	162.00	162.50	162.50	+8.00	1	2473
13:01:34	161.50	162.00	162.00	+7.50	41	2472
13:01:30	161.50	162.00	162.00	+7.50	5	2431
13:01:15	161.50	162.00	162.00	+7.50	2	2426
13:01:13	161.50	162.00	161.50	+7.00	1	2424
13:01:13	161.50	162.00	162.00	+7.50	1	2423
13:01:10	161.00	161.50	161.50	+7.00	1	2422
13:01:07	161.00	161.50	161.50	+7.00	5	2421
13:01:07	161.00	161.50	161.50	+7.00	1	2416
13:00:27	161.00	161.50	161.50	+7.00	5	2415
12:58:10	161.00	161.50	161.00	+6.50	1	2410
12:57:53	161.00	161.50	161.50	+7.00	5	2409
12:57:29	161.00	161.50	161.50	+7.00	1	2404
12:57:22	161.00	161.50	161.00	+6.50	10	2403
12:57:22	161.00	161.50	161.00	+6.50	1	2393
12:57:02	161.00	161.50	161.50	+7.00	2	2392
12:57:00	161.00	161.50	161.50	+7.00	1	2390
12:56:53	161.00	161.50	161.50	+7.00	2	2389
12:56:52	161.00	161.50	161.00	+6.50	1	2387
12:56:22	161.00	161.50	161.50	+7.00	1	2386
12:56:21	161.00	161.50	161.50	+7.00	1	2385
12:56:21	161.00	161.50	161.50	+7.00	1	2384
12:55:32	161.00	161.50	161.50	+7.00	1	2383
12:54:18	161.00	161.50	161.00	+6.50	1	2382
12:54:16	161.00	161.50	161.50	+7.00	2	2381
12:54:16	160.50	161.00	161.00	+6.50	5	2379
12:54:16	160.50	161.00	161.00	+6.50	2	2374
12:54:13	160.50	161.00	161.00	+6.50	5	2372
12:53:38	160.50	161.00	161.00	+6.50	5	2367
12:53:37	160.50	161.00	161.00	+6.50	1	2362
12:53:27	160.50	161.00	161.00	+6.50	1	2361
12:53:23	160.50	161.00	161.00	+6.50	1	2360
12:53:14	160.50	161.00	161.00	+6.50	1	2359
12:53:06	160.50	161.00	161.00	+6.50	1	2358
12:53:03	160.50	161.00	161.00	+6.50	1	2357
12:52:59	160.50	161.00	160.50	+6.00	1	2356
12:52:03	160.00	160.50	160.50	+6.00	9	2355
12:51:56	160.00	160.50	160.50	+6.00	2	2346
12:51:53	160.00	160.50	160.50	+6.00	3	2344
12:51:23	160.00	160.50	160.50	+6.00	1	2341
12:51:22	160.00	160.50	160.50	+6.00	3	2340
12:50:52	160.00	160.50	160.50	+6.00	2	2337
12:50:49	160.00	160.50	160.50	+6.00	2	2335
12:50:46	160.00	160.50	160.50	+6.00	2	2333
12:50:42	160.00	160.50	160.00	+5.50	2	2331
12:49:34	160.00	160.50	160.50	+6.00	1	2329
12:49:20	160.00	160.50	160.50	+6.00	2	2328
12:46:05	160.00	160.50	161.00	+6.50	3	2326
12:46:05	160.00	160.50	160.50	+6.00	2	2323
12:45:56	160.50	161.00	160.50	+6.00	6	2321
12:45:53	160.50	161.00	160.50	+6.00	2	2315
12:45:45	160.50	161.00	160.50	+6.00	1	2313
12:45:40	160.50	161.00	160.50	+6.00	1	2312
12:45:35	160.50	161.00	160.50	+6.00	1	2311
12:44:25	160.50	161.00	160.50	+6.00	2	2310
12:44:21	160.50	161.00	160.50	+6.00	1	2308
12:43:38	160.50	161.00	160.50	+6.00	1	2307
12:41:18	160.50	161.00	160.50	+6.00	1	2306
12:41:03	160.50	161.00	161.00	+6.50	1	2305
12:41:03	160.50	161.00	161.00	+6.50	1	2304
12:39:38	160.50	161.00	160.50	+6.00	3	2303
12:37:58	160.50	161.00	160.50	+6.00	1	2300
12:37:56	160.50	161.00	161.00	+6.50	1	2299
12:37:54	160.50	161.00	161.00	+6.50	1	2298
12:37:07	160.00	160.50	161.00	+6.50	4	2297
12:37:07	160.00	160.50	160.50	+6.00	1	2293
12:37:01	160.50	161.00	160.50	+6.00	1	2292
12:36:57	160.50	161.00	160.50	+6.00	4	2291
12:36:22	160.50	161.00	160.50	+6.00	5	2287
12:36:07	160.50	161.00	160.50	+6.00	1	2282
12:35:50	160.50	161.00	160.50	+6.00	1	2281
12:32:03	160.00	161.00	161.00	+6.50	1	2280
12:32:03	160.50	161.00	160.50	+6.00	7	2279
12:30:13	160.50	161.00	160.50	+6.00	1	2272
12:29:52	160.00	160.50	161.00	+6.50	2	2271
12:29:52	160.00	160.50	160.50	+6.00	2	2269
12:29:33	160.50	161.00	160.50	+6.00	11	2267
12:29:33	160.50	161.00	160.50	+6.00	2	2256
12:29:29	160.50	161.00	160.50	+6.00	1	2254
12:29:19	160.50	161.00	160.50	+6.00	1	2253
12:29:04	160.50	161.00	160.50	+6.00	1	2252
12:26:22	161.00	161.50	161.00	+6.50	3	2251
12:26:06	160.50	161.00	161.00	+6.50	1	2248
12:26:03	160.50	161.00	161.00	+6.50	2	2247
12:25:24	160.50	161.00	161.50	+7.00	6	2245
12:25:24	160.50	161.00	161.00	+6.50	1	2239
12:25:19	160.50	161.00	161.00	+6.50	1	2238
12:24:35	160.50	161.00	161.00	+6.50	2	2237
12:23:37	161.00	161.50	161.00	+6.50	3	2235
12:23:36	161.00	161.50	161.00	+6.50	1	2232
12:23:34	161.00	161.50	161.00	+6.50	1	2231
12:23:34	161.00	161.50	161.00	+6.50	2	2230
12:23:13	161.00	161.50	161.00	+6.50	1	2228
12:22:31	161.00	162.00	161.00	+6.50	2	2227
12:22:31	161.50	162.00	161.50	+7.00	4	2225
12:22:27	161.50	162.00	161.50	+7.00	2	2221
12:22:25	161.50	162.00	161.50	+7.00	1	2219
12:22:24	161.50	162.00	161.50	+7.00	1	2218
12:21:50	161.50	162.00	161.50	+7.00	1	2217
12:21:36	161.50	162.00	161.50	+7.00	1	2216
12:20:39	161.50	162.00	161.50	+7.00	1	2215
12:20:39	161.50	162.00	161.50	+7.00	1	2214
12:19:57	161.50	162.00	162.00	+7.50	1	2213
12:19:54	161.50	162.00	162.00	+7.50	1	2212
12:19:46	161.50	162.00	161.50	+7.00	3	2211
12:18:40	161.00	162.00	162.00	+7.50	1	2208
12:18:39	161.00	162.00	162.00	+7.50	1	2207
12:18:39	161.00	162.00	161.00	+6.50	1	2206
12:17:49	161.00	162.00	162.00	+7.50	1	2205
12:17:14	161.00	162.00	162.00	+7.50	1	2204
12:17:12	161.00	162.00	161.00	+6.50	5	2203
12:17:04	161.00	162.00	161.00	+6.50	2	2198
12:16:20	161.50	162.00	161.50	+7.00	3	2196
12:16:20	161.50	162.00	161.50	+7.00	3	2193
12:15:49	161.00	161.50	161.50	+7.00	1	2190
12:15:24	161.00	162.00	162.00	+7.50	1	2189
12:15:24	161.00	162.00	162.00	+7.50	1	2188
12:15:02	160.50	162.00	162.00	+7.50	1	2187
12:14:59	160.50	162.00	162.00	+7.50	1	2186
12:14:59	160.50	162.00	162.00	+7.50	1	2185
12:14:42	160.50	161.50	161.50	+7.00	6	2184
12:14:42	160.50	161.00	161.00	+6.50	2	2178
12:14:42	160.50	161.00	161.00	+6.50	10	2176
12:13:04	160.50	161.00	161.00	+6.50	1	2166
12:11:56	160.50	161.00	161.00	+6.50	1	2165
12:11:54	160.50	161.00	161.00	+6.50	2	2164
12:10:33	160.50	161.00	160.50	+6.00	2	2162
12:09:26	160.50	161.00	160.50	+6.00	1	2160
12:08:06	160.00	160.50	160.50	+6.00	1	2159
12:07:57	160.00	160.50	160.50	+6.00	2	2158
12:07:46	160.50	161.00	160.00	+5.50	1	2156
12:07:46	160.50	161.00	160.50	+6.00	1	2155
12:07:33	160.00	160.50	160.50	+6.00	1	2154
12:07:26	160.50	161.00	160.50	+6.00	2	2153
12:07:23	160.50	161.00	161.00	+6.50	1	2151
12:07:19	160.50	161.00	160.50	+6.00	4	2150
12:07:04	160.50	161.00	161.00	+6.50	1	2146
12:07:00	160.50	161.00	161.00	+6.50	1	2145
12:06:59	160.50	161.00	160.50	+6.00	1	2144
12:06:34	160.50	161.00	160.50	+6.00	1	2143
12:06:31	160.50	161.00	160.50	+6.00	1	2142
12:06:27	160.50	161.00	160.50	+6.00	1	2141
12:06:17	160.50	161.00	160.50	+6.00	3	2140
12:05:41	160.50	161.00	161.00	+6.50	1	2137
12:05:38	160.50	161.00	160.50	+6.00	1	2136
12:05:37	160.50	161.00	160.50	+6.00	1	2135
12:05:30	160.50	161.00	160.50	+6.00	3	2134
12:05:15	160.50	161.00	160.50	+6.00	2	2131
12:04:28	161.00	161.50	161.00	+6.50	6	2129
12:04:28	161.00	161.50	161.00	+6.50	4	2123
12:04:19	161.00	161.50	161.00	+6.50	1	2119
12:03:12	161.00	161.50	161.50	+7.00	1	2118
12:01:30	161.50	162.00	161.50	+7.00	9	2117
12:00:24	161.50	162.00	161.50	+7.00	1	2108
11:59:57	161.50	162.50	161.50	+7.00	3	2107
11:59:32	162.00	162.50	162.00	+7.50	1	2104
11:59:30	162.00	162.50	162.50	+8.00	1	2103
11:59:23	162.00	162.50	162.00	+7.50	5	2102
11:58:59	161.50	162.00	162.00	+7.50	2	2097
11:58:54	161.50	162.00	162.00	+7.50	1	2095
11:58:41	161.50	162.00	161.50	+7.00	1	2094
11:58:13	161.50	162.00	161.50	+7.00	1	2093
11:58:06	161.50	162.00	162.00	+7.50	8	2092
11:56:27	161.50	162.00	162.00	+7.50	4	2084
11:56:26	161.50	162.00	162.00	+7.50	1	2080
11:56:00	161.50	162.00	162.00	+7.50	1	2079
11:54:06	161.50	162.50	162.50	+8.00	1	2078
11:53:35	162.00	162.50	162.00	+7.50	2	2077
11:53:17	161.50	162.00	162.00	+7.50	2	2075
11:52:40	161.50	162.00	162.00	+7.50	1	2073
11:52:09	161.50	162.50	162.50	+8.00	1	2072
11:52:08	161.50	162.50	162.50	+8.00	1	2071
11:52:07	161.50	162.50	162.50	+8.00	1	2070
11:51:31	161.50	162.00	162.00	+7.50	1	2069
11:51:30	161.50	162.00	162.00	+7.50	2	2068
11:51:30	161.50	162.00	161.50	+7.00	1	2066
11:51:26	161.50	162.00	162.00	+7.50	1	2065
11:51:25	161.50	162.00	162.00	+7.50	2	2064
11:51:21	161.50	162.00	162.00	+7.50	1	2062
11:51:08	161.50	162.00	162.00	+7.50	5	2061
11:50:43	161.50	162.00	162.00	+7.50	1	2056
11:50:40	162.00	162.50	162.00	+7.50	3	2055
11:50:34	162.00	162.50	162.00	+7.50	1	2052
11:50:02	161.50	162.00	162.00	+7.50	1	2051
11:49:46	161.50	162.00	162.00	+7.50	1	2050
11:49:39	162.00	162.50	162.00	+7.50	1	2049
11:49:31	162.00	162.50	162.00	+7.50	2	2048
11:49:25	161.50	162.50	161.50	+7.00	1	2046
11:49:22	161.50	162.00	162.00	+7.50	1	2045
11:49:06	161.50	162.00	162.00	+7.50	1	2044
11:49:06	161.50	162.00	162.00	+7.50	2	2043
11:49:05	161.50	162.00	162.00	+7.50	1	2041
11:49:04	161.50	162.00	162.00	+7.50	1	2040
11:48:57	161.50	162.00	162.00	+7.50	1	2039
11:48:56	161.50	162.00	162.00	+7.50	3	2038
11:48:55	161.50	162.00	161.50	+7.00	2	2035
11:48:28	161.50	162.00	162.00	+7.50	1	2033
11:47:55	161.50	162.00	162.00	+7.50	1	2032
11:47:49	161.50	162.50	161.50	+7.00	3	2031
11:47:41	161.50	162.00	162.00	+7.50	1	2028
11:47:10	161.50	162.00	162.00	+7.50	1	2027
11:46:28	161.50	162.00	162.00	+7.50	1	2026
11:46:24	161.50	162.00	162.00	+7.50	2	2025
11:46:24	161.50	162.00	162.00	+7.50	3	2023
11:46:20	161.50	162.00	162.00	+7.50	2	2020
11:46:11	161.00	161.50	161.50	+7.00	1	2018
11:45:23	161.50	162.00	161.50	+7.00	1	2017
11:45:23	161.50	162.50	161.50	+7.00	5	2016
11:45:04	161.50	162.00	162.00	+7.50	1	2011
11:45:01	161.50	162.00	162.00	+7.50	1	2010
11:45:00	162.00	162.50	162.00	+7.50	8	2009
11:44:58	162.00	162.50	162.50	+8.00	3	2001
11:44:52	161.50	162.00	162.00	+7.50	1	1998
11:44:45	161.50	162.00	162.00	+7.50	1	1997
11:44:36	161.50	162.00	162.00	+7.50	1	1996
11:44:22	162.00	162.50	162.00	+7.50	1	1995
11:44:21	162.00	163.00	162.00	+7.50	2	1994
11:44:15	162.00	162.50	162.50	+8.00	9	1992
11:44:15	162.00	162.50	162.00	+7.50	1	1983
11:43:56	161.50	162.00	162.00	+7.50	3	1982
11:43:54	161.50	162.00	162.00	+7.50	3	1979
11:43:45	161.50	162.00	162.00	+7.50	1	1976
11:43:40	161.50	162.00	161.50	+7.00	2	1975
11:43:26	161.50	162.00	161.50	+7.00	1	1973
11:42:55	162.00	162.50	162.00	+7.50	2	1972
11:42:54	162.00	162.50	162.00	+7.50	1	1970
11:42:48	162.00	162.50	162.00	+7.50	1	1969
11:42:46	162.00	162.50	162.00	+7.50	1	1968
11:42:26	161.50	162.00	162.00	+7.50	1	1967
11:42:23	161.50	162.00	162.00	+7.50	2	1966
11:42:22	161.50	162.00	162.00	+7.50	1	1964
11:42:22	161.50	162.00	162.00	+7.50	1	1963
11:42:19	161.50	162.00	162.00	+7.50	1	1962
11:42:01	162.00	162.50	162.00	+7.50	1	1961
11:41:50	162.00	163.00	162.00	+7.50	5	1960
11:41:50	162.50	163.00	162.50	+8.00	1	1955
11:41:48	162.50	163.00	162.50	+8.00	1	1954
11:41:37	162.50	163.00	162.50	+8.00	1	1953
11:41:32	162.50	163.00	163.00	+8.50	1	1952
11:41:27	162.50	163.00	163.00	+8.50	1	1951
11:41:26	162.50	163.00	163.00	+8.50	1	1950
11:41:25	162.00	163.00	163.00	+8.50	1	1949
11:41:22	162.00	163.00	163.00	+8.50	1	1948
11:41:18	162.00	163.00	163.00	+8.50	1	1947
11:41:17	162.00	163.00	163.00	+8.50	1	1946
11:41:12	162.50	163.00	162.50	+8.00	6	1945
11:41:07	163.00	163.50	163.00	+8.50	1	1939
11:41:07	162.50	163.50	163.50	+9.00	2	1938
11:41:07	163.00	163.50	163.00	+8.50	1	1936
11:41:07	162.50	163.00	163.00	+8.50	2	1935
11:41:07	162.50	163.00	163.00	+8.50	1	1933
11:41:02	162.50	163.00	163.00	+8.50	1	1932
11:41:02	162.50	163.00	163.00	+8.50	1	1931
11:40:58	162.50	163.00	163.00	+8.50	1	1930
11:40:57	162.50	163.00	163.00	+8.50	1	1929
11:40:55	162.50	163.00	163.00	+8.50	2	1928
11:40:52	162.50	163.00	163.00	+8.50	1	1926
11:40:52	162.50	163.00	163.00	+8.50	1	1925
11:40:51	162.50	163.00	163.00	+8.50	1	1924
11:40:46	163.00	163.50	163.00	+8.50	2	1923
11:40:46	163.00	163.50	163.00	+8.50	1	1921
11:40:43	163.00	163.50	163.00	+8.50	1	1920
11:40:43	162.50	163.50	163.50	+9.00	1	1919
11:40:43	162.50	163.00	163.50	+9.00	2	1918
11:40:43	162.50	163.00	163.00	+8.50	3	1916
11:40:43	162.50	163.00	163.00	+8.50	2	1913
11:40:42	162.50	163.00	163.00	+8.50	2	1911
11:40:41	162.50	163.00	163.00	+8.50	1	1909
11:40:41	162.50	163.00	162.50	+8.00	1	1908
11:40:38	162.50	163.00	163.00	+8.50	1	1907
11:40:38	162.50	163.00	163.00	+8.50	1	1906
11:40:37	162.50	163.00	163.00	+8.50	2	1905
11:40:35	162.50	163.00	163.00	+8.50	1	1903
11:40:33	162.50	163.00	163.00	+8.50	1	1902
11:40:33	162.50	163.00	163.00	+8.50	1	1901
11:40:32	162.50	163.00	163.00	+8.50	3	1900
11:40:29	162.50	163.00	163.00	+8.50	30	1897
11:40:28	162.50	163.00	162.50	+8.00	1	1867
11:40:28	162.50	163.00	163.00	+8.50	1	1866
11:40:26	162.50	163.00	163.00	+8.50	2	1865
11:40:23	162.50	163.00	163.00	+8.50	1	1863
11:40:23	162.50	163.00	163.00	+8.50	1	1862
11:40:21	162.50	163.00	163.00	+8.50	2	1861
11:40:19	162.50	163.00	163.00	+8.50	1	1859
11:40:19	162.50	163.00	163.00	+8.50	2	1858
11:40:18	162.50	163.00	163.00	+8.50	1	1856
11:40:18	162.50	163.00	163.00	+8.50	1	1855
11:40:18	162.50	163.00	163.00	+8.50	2	1854
11:40:18	162.50	163.00	163.00	+8.50	3	1852
11:40:18	162.50	163.00	163.00	+8.50	2	1849
11:40:18	162.50	163.00	163.00	+8.50	2	1847
11:40:18	162.00	163.00	163.00	+8.50	1	1845
11:40:17	162.00	162.50	162.50	+8.00	27	1844
11:40:17	161.50	162.00	162.00	+7.50	140	1817
11:40:16	161.50	162.00	162.00	+7.50	1	1677
11:40:13	161.50	162.00	162.00	+7.50	2	1676
11:40:12	161.50	162.00	162.00	+7.50	11	1674
11:40:11	161.50	162.00	162.00	+7.50	1	1663
11:40:11	161.50	162.00	162.00	+7.50	2	1662
11:40:11	161.00	162.00	162.00	+7.50	1	1660
11:40:11	161.00	161.50	161.50	+7.00	34	1659
11:40:09	161.00	161.50	161.50	+7.00	3	1625
11:40:09	161.00	161.50	161.50	+7.00	1	1622
11:40:08	161.00	161.50	161.50	+7.00	1	1621
11:40:08	161.00	161.50	161.50	+7.00	1	1620
11:40:08	161.00	161.50	161.50	+7.00	20	1619
11:40:07	160.50	161.00	161.00	+6.50	45	1599
11:40:07	160.50	161.00	161.00	+6.50	1	1554
11:40:07	160.50	161.00	161.00	+6.50	1	1553
11:40:06	160.50	161.00	161.00	+6.50	2	1552
11:40:05	160.50	161.00	161.00	+6.50	4	1550
11:40:04	160.50	161.00	161.00	+6.50	1	1546
11:40:04	160.50	161.00	161.00	+6.50	1	1545
11:40:02	160.50	161.00	161.00	+6.50	5	1544
11:40:02	160.50	161.00	161.00	+6.50	10	1539
11:39:59	160.50	161.00	161.00	+6.50	1	1529
11:39:43	160.50	161.00	161.00	+6.50	1	1528
11:39:23	160.50	161.00	161.00	+6.50	1	1527
11:39:23	160.50	161.00	160.50	+6.00	1	1526
11:39:13	160.50	161.00	161.00	+6.50	1	1525
11:39:11	160.50	161.00	161.00	+6.50	1	1524
11:39:08	160.50	161.00	161.00	+6.50	1	1523
11:39:06	160.50	161.00	161.00	+6.50	1	1522
11:39:04	160.50	161.00	161.00	+6.50	2	1521
11:39:04	160.50	161.00	161.00	+6.50	2	1519
11:39:04	160.50	161.00	161.00	+6.50	2	1517
11:39:03	160.50	161.00	161.00	+6.50	2	1515
11:39:03	160.50	161.00	161.00	+6.50	1	1513
11:39:02	160.50	161.00	161.00	+6.50	2	1512
11:39:01	160.50	161.00	161.00	+6.50	2	1510
11:38:58	160.50	161.00	161.00	+6.50	1	1508
11:38:57	160.50	161.00	161.00	+6.50	1	1507
11:38:44	160.50	161.00	161.00	+6.50	2	1506
11:38:43	160.50	161.00	161.00	+6.50	3	1504
11:38:43	160.00	161.00	161.00	+6.50	1	1501
11:38:42	160.00	160.50	160.50	+6.00	7	1500
11:38:42	160.00	160.50	160.50	+6.00	13	1493
11:38:41	160.00	160.50	160.50	+6.00	4	1480
11:38:41	160.00	160.50	160.50	+6.00	1	1476
11:38:39	160.00	160.50	160.50	+6.00	1	1475
11:38:37	160.00	160.50	160.50	+6.00	1	1474
11:38:37	160.00	160.50	160.50	+6.00	3	1473
11:38:22	160.00	160.50	160.50	+6.00	1	1470
11:37:51	160.00	160.50	160.50	+6.00	1	1469
11:37:50	160.00	160.50	160.50	+6.00	2	1468
11:37:49	160.00	160.50	160.00	+5.50	5	1466
11:36:33	160.00	160.50	160.50	+6.00	1	1461
11:35:09	160.00	160.50	160.50	+6.00	1	1460
11:35:09	160.00	160.50	160.50	+6.00	1	1459
11:30:48	160.00	160.50	160.50	+6.00	1	1458
11:30:39	160.00	160.50	160.50	+6.00	1	1457
11:30:36	160.00	160.50	160.00	+5.50	1	1456
11:30:33	160.00	160.50	160.50	+6.00	1	1455
11:30:28	160.00	160.50	160.50	+6.00	1	1454
11:30:23	160.00	160.50	160.00	+5.50	1	1453
11:30:21	160.00	160.50	160.50	+6.00	1	1452
11:30:16	160.00	160.50	160.50	+6.00	1	1451
11:30:10	160.00	160.50	160.50	+6.00	1	1450
11:30:03	160.00	160.50	160.50	+6.00	1	1449
11:29:59	160.00	160.50	160.50	+6.00	1	1448
11:29:57	160.00	160.50	160.50	+6.00	1	1447
11:29:52	160.00	160.50	160.50	+6.00	1	1446
11:29:15	159.50	160.00	160.00	+5.50	21	1445
11:25:40	159.50	160.00	160.00	+5.50	1	1424
11:25:35	159.50	160.00	159.50	+5.00	1	1423
11:24:31	159.50	160.00	159.50	+5.00	1	1422
11:24:03	159.50	160.00	160.00	+5.50	1	1421
11:24:03	159.50	160.00	160.00	+5.50	1	1420
11:22:49	159.50	160.00	160.00	+5.50	2	1419
11:22:48	159.50	160.00	159.50	+5.00	4	1417
11:22:18	159.50	160.00	159.50	+5.00	1	1413
11:21:52	159.50	160.00	160.00	+5.50	1	1412
11:21:51	159.50	160.00	160.00	+5.50	1	1411
11:21:05	159.50	160.00	160.00	+5.50	1	1410
11:21:04	159.50	160.00	160.00	+5.50	1	1409
11:21:02	159.50	160.00	159.50	+5.00	1	1408
11:19:40	159.50	160.00	160.00	+5.50	1	1407
11:18:08	159.50	160.00	160.00	+5.50	1	1406
11:18:06	159.50	160.00	160.00	+5.50	1	1405
11:16:25	159.50	160.00	160.00	+5.50	1	1404
11:15:17	159.50	160.00	160.00	+5.50	1	1403
11:15:16	159.50	160.00	160.00	+5.50	1	1402
11:15:15	159.50	160.00	160.00	+5.50	3	1401
11:14:27	159.50	160.00	160.00	+5.50	1	1398
11:14:26	159.50	160.00	160.00	+5.50	2	1397
11:14:20	159.50	160.00	160.00	+5.50	2	1395
11:14:19	159.50	160.00	160.00	+5.50	4	1393
11:14:07	159.50	160.00	160.00	+5.50	1	1389
11:12:48	159.50	160.00	160.00	+5.50	1	1388
11:12:48	159.50	160.00	160.00	+5.50	1	1387
11:11:21	159.50	160.00	160.00	+5.50	1	1386
11:11:18	159.50	160.00	159.50	+5.00	5	1385
11:08:52	159.50	160.00	159.50	+5.00	1	1380
11:05:28	159.00	159.50	159.50	+5.00	1	1379
11:02:30	159.50	160.00	159.50	+5.00	1	1378
11:02:29	159.50	160.00	159.50	+5.00	1	1377
11:02:02	159.50	160.00	159.50	+5.00	1	1376
11:02:02	159.50	160.00	159.50	+5.00	1	1375
11:01:32	159.00	160.00	160.00	+5.50	1	1374
11:01:10	159.50	160.00	159.50	+5.00	1	1373
11:01:05	159.50	160.00	159.50	+5.00	2	1372
11:00:41	159.50	160.00	159.50	+5.00	1	1370
11:00:06	159.50	160.00	160.00	+5.50	1	1369
10:59:23	159.50	160.00	160.00	+5.50	2	1368
10:58:30	159.50	160.50	159.50	+5.00	1	1366
10:58:03	160.00	160.50	160.00	+5.50	1	1365
10:58:02	160.00	160.50	160.00	+5.50	1	1364
10:57:55	160.00	160.50	160.50	+6.00	2	1363
10:57:55	160.00	160.50	160.50	+6.00	1	1361
10:57:55	160.00	160.50	160.00	+5.50	2	1360
10:57:55	158.50	160.00	160.00	+5.50	32	1358
10:57:52	158.50	159.50	159.50	+5.00	19	1326
10:57:50	158.50	159.00	159.00	+4.50	2	1307
10:57:08	158.50	159.00	159.00	+4.50	1	1305
10:57:02	159.00	159.50	159.00	+4.50	2	1304
10:55:14	159.00	159.50	159.00	+4.50	1	1302
10:55:13	159.50	160.00	159.50	+5.00	4	1301
10:55:11	159.50	160.00	159.50	+5.00	10	1297
10:52:21	160.00	160.50	160.00	+5.50	1	1287
10:52:19	160.00	160.50	160.00	+5.50	3	1286
10:52:19	160.00	160.50	160.00	+5.50	3	1283
10:52:16	160.00	160.50	160.00	+5.50	2	1280
10:52:10	160.00	160.50	160.00	+5.50	1	1278
10:52:01	160.00	160.50	160.00	+5.50	1	1277
10:52:00	160.00	160.50	160.00	+5.50	2	1276
10:51:58	160.00	160.50	160.00	+5.50	1	1274
10:51:56	160.00	160.50	160.00	+5.50	1	1273
10:51:52	160.00	160.50	160.00	+5.50	5	1272
10:51:02	160.00	160.50	160.00	+5.50	1	1267
10:51:00	160.00	160.50	160.00	+5.50	1	1266
10:50:31	160.00	160.50	160.00	+5.50	1	1265
10:49:58	160.00	160.50	160.00	+5.50	1	1264
10:49:24	160.00	160.50	160.00	+5.50	1	1263
10:49:11	160.00	160.50	160.50	+6.00	1	1262
10:49:09	160.00	160.50	160.50	+6.00	1	1261
10:48:45	160.00	160.50	160.50	+6.00	2	1260
10:48:38	160.00	160.50	160.50	+6.00	1	1258
10:47:43	160.00	160.50	160.50	+6.00	1	1257
10:47:34	160.00	160.50	160.50	+6.00	2	1256
10:47:00	160.00	160.50	160.00	+5.50	1	1254
10:46:53	160.00	160.50	160.00	+5.50	1	1253
10:46:42	160.00	160.50	160.00	+5.50	1	1252
10:46:40	160.00	160.50	160.00	+5.50	2	1251
10:46:36	160.00	160.50	160.00	+5.50	1	1249
10:46:31	160.00	160.50	160.00	+5.50	1	1248
10:46:28	159.50	160.00	160.00	+5.50	41	1247
10:46:00	159.50	160.00	160.00	+5.50	4	1206
10:44:09	159.50	160.00	160.00	+5.50	1	1202
10:44:06	159.50	160.00	160.00	+5.50	1	1201
10:44:05	159.50	160.00	160.00	+5.50	1	1200
10:43:53	159.50	160.00	160.00	+5.50	14	1199
10:43:37	159.50	160.00	159.50	+5.00	1	1185
10:43:28	159.50	160.00	159.50	+5.00	1	1184
10:40:45	159.50	160.00	160.00	+5.50	1	1183
10:40:39	159.50	160.00	159.50	+5.00	1	1182
10:40:39	159.50	160.00	160.00	+5.50	1	1181
10:40:30	159.50	160.00	160.00	+5.50	1	1180
10:40:22	159.50	160.00	160.00	+5.50	1	1179
10:40:16	159.50	160.00	160.00	+5.50	1	1178
10:40:06	159.50	160.00	159.50	+5.00	1	1177
10:40:06	159.50	160.00	159.50	+5.00	1	1176
10:40:04	159.50	160.00	160.00	+5.50	1	1175
10:40:02	159.50	160.00	160.00	+5.50	2	1174
10:39:50	159.50	160.00	159.50	+5.00	1	1172
10:39:48	159.50	160.00	160.00	+5.50	1	1171
10:39:36	159.50	160.00	159.50	+5.00	1	1170
10:39:35	159.50	160.00	160.00	+5.50	1	1169
10:39:28	159.50	160.00	160.00	+5.50	1	1168
10:39:23	159.50	160.00	160.00	+5.50	1	1167
10:39:15	159.50	160.00	160.00	+5.50	1	1166
10:39:04	159.50	160.00	159.50	+5.00	1	1165
10:39:00	159.50	160.00	159.50	+5.00	1	1164
10:39:00	159.50	160.00	160.00	+5.50	1	1163
10:38:56	159.50	160.00	160.00	+5.50	2	1162
10:38:51	159.50	160.00	160.00	+5.50	1	1160
10:38:46	159.50	160.00	159.50	+5.00	1	1159
10:38:46	159.50	160.00	159.50	+5.00	1	1158
10:38:45	159.50	160.00	160.00	+5.50	1	1157
10:38:35	159.50	160.00	160.00	+5.50	2	1156
10:38:21	159.50	160.00	159.50	+5.00	1	1154
10:38:12	159.50	160.00	159.50	+5.00	1	1153
10:38:12	159.50	160.00	159.50	+5.00	1	1152
10:38:06	159.50	160.00	159.50	+5.00	1	1151
10:38:03	159.50	160.00	159.50	+5.00	2	1150
10:37:34	159.50	160.00	159.50	+5.00	1	1148
10:37:22	159.00	160.00	160.00	+5.50	1	1147
10:37:09	159.00	160.00	160.00	+5.50	2	1146
10:37:05	159.50	160.00	159.50	+5.00	1	1144
10:37:04	159.00	160.00	160.00	+5.50	1	1143
10:37:03	159.00	159.50	159.50	+5.00	18	1142
10:37:03	159.00	159.50	159.50	+5.00	2	1124
10:37:03	159.00	159.50	159.50	+5.00	16	1122
10:37:03	158.50	159.00	159.00	+4.50	3	1106
10:37:03	158.50	159.00	159.00	+4.50	28	1103
10:37:03	158.50	159.00	159.00	+4.50	19	1075
10:35:23	158.50	159.00	158.50	+4.00	2	1056
10:34:59	158.50	159.00	159.00	+4.50	1	1054
10:34:42	158.00	158.50	158.50	+4.00	3	1053
10:33:41	158.00	158.50	158.50	+4.00	1	1050
10:33:01	158.00	158.50	158.50	+4.00	1	1049
10:33:00	158.00	158.50	158.50	+4.00	1	1048
10:32:50	158.00	158.50	158.50	+4.00	1	1047
10:32:40	158.00	158.50	158.50	+4.00	1	1046
10:32:30	158.00	158.50	158.50	+4.00	1	1045
10:32:23	158.00	158.50	158.50	+4.00	1	1044
10:32:19	158.00	158.50	158.00	+3.50	5	1043
10:32:09	158.00	158.50	158.50	+4.00	1	1038
10:31:28	158.00	158.50	158.00	+3.50	1	1037
10:31:15	158.00	158.50	158.00	+3.50	1	1036
10:31:10	158.00	158.50	158.50	+4.00	3	1035
10:29:42	158.00	158.50	158.50	+4.00	1	1032
10:29:08	158.50	159.00	158.50	+4.00	1	1031
10:29:08	158.50	159.00	158.50	+4.00	5	1030
10:28:40	158.50	159.00	158.50	+4.00	1	1025
10:26:32	158.50	159.00	158.50	+4.00	1	1024
10:26:21	158.00	158.50	158.50	+4.00	2	1023
10:26:16	158.00	158.50	158.50	+4.00	1	1021
10:24:48	158.00	158.50	158.50	+4.00	2	1020
10:23:38	158.50	159.00	158.50	+4.00	2	1018
10:23:38	158.50	159.00	158.50	+4.00	3	1016
10:22:03	158.50	159.00	158.50	+4.00	3	1013
10:21:44	158.50	159.00	158.50	+4.00	5	1010
10:21:42	158.00	158.50	158.50	+4.00	7	1005
10:21:40	158.00	158.50	158.50	+4.00	1	998
10:21:19	158.00	158.50	158.50	+4.00	1	997
10:21:16	158.00	158.50	158.50	+4.00	1	996
10:21:15	158.50	159.00	158.50	+4.00	1	995
10:20:40	158.00	158.50	158.50	+4.00	3	994
10:20:23	158.00	158.50	158.50	+4.00	3	991
10:19:55	158.00	158.50	158.50	+4.00	1	988
10:19:06	158.00	158.50	158.50	+4.00	2	987
10:19:03	158.00	158.50	158.50	+4.00	1	985
10:18:25	158.00	158.50	158.50	+4.00	5	984
10:17:49	158.00	158.50	158.50	+4.00	1	979
10:17:10	158.00	158.50	158.50	+4.00	1	978
10:17:09	158.00	158.50	158.50	+4.00	3	977
10:17:08	157.00	158.00	158.00	+3.50	13	974
10:16:43	157.50	158.00	157.50	+3.00	2	961
10:14:46	157.00	158.00	158.00	+3.50	1	959
10:14:46	157.00	157.50	157.50	+3.00	5	958
10:14:16	157.00	157.50	157.50	+3.00	1	953
10:14:15	157.00	157.50	157.50	+3.00	2	952
10:14:03	157.00	157.50	157.50	+3.00	5	950
10:13:41	157.00	157.50	157.50	+3.00	2	945
10:13:11	157.00	157.50	157.00	+2.50	1	943
10:12:27	157.00	157.50	157.50	+3.00	1	942
10:11:42	157.50	158.00	157.50	+3.00	10	941
10:11:42	157.50	158.00	157.50	+3.00	1	931
10:09:04	157.50	158.00	158.00	+3.50	1	930
10:09:03	157.50	158.00	158.00	+3.50	1	929
10:08:25	157.50	158.00	158.00	+3.50	1	928
10:08:10	157.00	158.00	158.00	+3.50	1	927
10:08:09	157.00	157.50	157.50	+3.00	1	926
10:08:09	157.00	157.50	157.50	+3.00	1	925
10:08:06	157.00	157.50	157.50	+3.00	1	924
10:08:06	157.00	157.50	157.50	+3.00	1	923
10:08:04	157.00	157.50	157.50	+3.00	1	922
10:08:03	157.00	157.50	157.50	+3.00	1	921
10:07:49	157.00	157.50	157.50	+3.00	1	920
10:07:23	157.00	157.50	157.50	+3.00	1	919
10:07:20	157.00	157.50	157.50	+3.00	1	918
10:07:19	157.00	157.50	157.50	+3.00	1	917
10:07:15	157.00	157.50	157.50	+3.00	1	916
10:06:58	157.00	157.50	157.50	+3.00	6	915
10:06:39	157.00	157.50	157.50	+3.00	1	909
10:04:44	157.00	157.50	157.50	+3.00	1	908
10:04:31	157.00	157.50	157.50	+3.00	1	907
10:03:19	157.50	158.00	157.50	+3.00	1	906
10:03:17	157.50	158.00	157.50	+3.00	1	905
10:02:35	157.50	158.00	157.50	+3.00	1	904
10:02:21	157.50	158.00	157.50	+3.00	2	903
10:02:21	157.50	158.00	157.50	+3.00	1	901
10:02:15	157.50	158.00	158.00	+3.50	1	900
10:01:57	157.00	157.50	157.50	+3.00	2	899
10:01:57	157.00	157.50	157.50	+3.00	1	897
10:01:51	156.50	157.00	157.00	+2.50	1	896
10:01:42	157.00	157.50	157.00	+2.50	1	895
10:01:39	157.00	157.50	157.00	+2.50	2	894
10:01:24	157.00	157.50	157.00	+2.50	1	892
10:01:15	157.50	158.00	157.50	+3.00	1	891
10:00:31	158.00	158.50	158.00	+3.50	9	890
09:58:34	158.50	159.00	158.50	+4.00	5	881
09:58:26	158.50	159.00	158.50	+4.00	2	876
09:58:00	158.50	159.00	158.50	+4.00	1	874
09:57:53	158.50	159.00	158.50	+4.00	1	873
09:57:34	158.50	159.00	158.50	+4.00	1	872
09:57:15	158.00	158.50	158.50	+4.00	9	871
09:55:17	158.50	159.00	158.50	+4.00	2	862
09:55:08	158.50	159.00	158.50	+4.00	2	860
09:53:35	158.00	158.50	158.50	+4.00	19	858
09:53:25	158.00	158.50	158.00	+3.50	1	839
09:52:50	158.00	158.50	158.50	+4.00	2	838
09:52:06	158.50	159.00	158.50	+4.00	2	836
09:50:43	158.00	158.50	158.50	+4.00	3	834
09:50:40	158.00	158.50	158.50	+4.00	1	831
09:50:23	158.00	158.50	158.50	+4.00	1	830
09:50:15	158.00	158.50	158.50	+4.00	2	829
09:50:09	158.50	159.00	158.50	+4.00	1	827
09:50:05	158.50	159.00	158.50	+4.00	6	826
09:49:27	158.50	159.00	158.50	+4.00	1	820
09:49:22	158.00	158.50	158.50	+4.00	11	819
09:48:36	158.50	159.00	158.50	+4.00	2	808
09:48:36	158.50	159.00	158.50	+4.00	5	806
09:47:59	158.50	159.00	159.00	+4.50	1	801
09:47:47	158.50	159.50	159.50	+5.00	1	800
09:47:46	159.00	159.50	159.00	+4.50	9	799
09:47:46	159.00	159.50	159.00	+4.50	1	790
09:46:59	159.00	159.50	159.50	+5.00	1	789
09:46:45	159.00	159.50	159.50	+5.00	1	788
09:46:31	159.00	159.50	159.50	+5.00	1	787
09:46:29	159.00	159.50	159.50	+5.00	1	786
09:46:28	159.00	159.50	159.50	+5.00	4	785
09:45:35	159.00	159.50	159.50	+5.00	1	781
09:45:34	159.00	159.50	159.50	+5.00	3	780
09:45:13	158.50	159.00	159.00	+4.50	2	777
09:45:13	158.50	159.00	159.00	+4.50	3	775
09:45:11	158.50	159.00	159.00	+4.50	1	772
09:44:27	158.50	159.00	159.00	+4.50	1	771
09:44:08	158.50	159.00	159.00	+4.50	1	770
09:44:06	158.50	159.00	159.00	+4.50	1	769
09:43:14	158.50	159.00	159.00	+4.50	1	768
09:41:35	158.50	159.00	158.50	+4.00	1	767
09:41:16	158.00	158.50	158.50	+4.00	5	766
09:41:13	158.00	158.50	158.50	+4.00	1	761
09:39:50	158.00	158.50	158.50	+4.00	1	760
09:39:16	158.50	159.00	158.50	+4.00	4	759
09:38:28	159.00	159.50	159.00	+4.50	1	755
09:38:15	158.50	159.00	159.00	+4.50	2	754
09:38:05	159.00	159.50	159.00	+4.50	1	752
09:37:57	158.50	159.00	159.00	+4.50	2	751
09:37:45	158.50	159.00	159.00	+4.50	1	749
09:37:39	159.00	159.50	159.00	+4.50	3	748
09:37:39	159.00	159.50	159.00	+4.50	1	745
09:37:38	159.00	159.50	159.00	+4.50	1	744
09:37:21	158.50	159.00	159.00	+4.50	1	743
09:37:21	158.50	159.00	159.00	+4.50	1	742
09:37:21	158.50	159.00	159.00	+4.50	2	741
09:37:16	158.50	159.00	159.00	+4.50	2	739
09:37:15	158.50	159.00	159.00	+4.50	1	737
09:37:09	158.50	159.00	159.00	+4.50	1	736
09:37:08	158.50	159.00	159.00	+4.50	1	735
09:37:05	158.50	159.00	159.00	+4.50	1	734
09:36:47	158.50	159.00	159.00	+4.50	1	733
09:36:28	158.50	159.00	159.00	+4.50	1	732
09:36:28	158.00	158.50	158.50	+4.00	8	731
09:35:49	157.50	158.00	158.00	+3.50	1	723
09:35:30	158.00	158.50	158.00	+3.50	1	722
09:34:51	158.00	158.50	158.00	+3.50	3	721
09:34:47	158.00	158.50	158.00	+3.50	1	718
09:34:33	158.00	158.50	158.00	+3.50	1	717
09:33:15	158.00	158.50	158.50	+4.00	1	716
09:33:06	158.50	159.00	158.50	+4.00	2	715
09:33:06	158.50	159.00	158.50	+4.00	1	713
09:32:44	158.00	158.50	158.50	+4.00	1	712
09:32:44	158.00	158.50	158.50	+4.00	1	711
09:32:29	158.00	158.50	158.50	+4.00	1	710
09:32:22	158.00	158.50	158.50	+4.00	1	709
09:32:12	158.00	158.50	158.50	+4.00	1	708
09:31:58	158.00	158.50	158.50	+4.00	1	707
09:31:58	158.00	158.50	158.00	+3.50	2	706
09:31:56	157.50	158.00	158.00	+3.50	11	704
09:31:16	157.50	158.00	157.50	+3.00	1	693
09:30:53	157.50	158.00	157.50	+3.00	1	692
09:30:36	157.50	158.00	158.00	+3.50	1	691
09:30:34	157.50	158.00	157.50	+3.00	1	690
09:30:34	157.50	158.50	157.50	+3.00	1	689
09:30:34	157.50	158.50	157.50	+3.00	20	688
09:30:34	158.00	158.50	158.00	+3.50	11	668
09:30:34	158.00	158.50	158.00	+3.50	3	657
09:30:18	158.00	158.50	158.00	+3.50	2	654
09:30:18	158.00	158.50	158.50	+4.00	3	652
09:28:49	158.50	159.00	158.50	+4.00	1	649
09:28:35	158.50	159.00	158.50	+4.00	1	648
09:28:29	158.50	159.00	158.50	+4.00	1	647
09:28:04	158.50	159.50	158.50	+4.00	3	646
09:28:01	159.00	159.50	159.00	+4.50	10	643
09:28:01	159.50	160.00	159.50	+5.00	1	633
09:27:47	159.00	159.50	159.50	+5.00	1	632
09:27:47	159.00	159.50	159.50	+5.00	3	631
09:27:44	158.50	159.50	159.50	+5.00	1	628
09:27:44	159.00	159.50	159.00	+4.50	1	627
09:27:43	158.50	159.50	159.50	+5.00	1	626
09:27:42	159.00	159.50	159.00	+4.50	1	625
09:27:42	158.50	159.00	159.00	+4.50	1	624
09:27:40	158.50	159.00	159.00	+4.50	1	623
09:27:38	158.50	159.00	159.00	+4.50	1	622
09:27:37	158.50	159.00	159.00	+4.50	2	621
09:27:27	158.50	159.00	159.00	+4.50	1	619
09:26:57	158.00	158.50	158.50	+4.00	5	618
09:26:57	158.00	158.50	158.50	+4.00	2	613
09:26:44	157.50	158.00	158.00	+3.50	4	611
09:26:21	157.50	158.00	157.50	+3.00	2	607
09:26:21	157.50	158.00	157.50	+3.00	1	605
09:26:16	157.50	158.00	158.00	+3.50	2	604
09:26:11	157.50	158.00	157.50	+3.00	2	602
09:26:04	157.00	157.50	157.50	+3.00	3	600
09:25:58	157.50	158.00	157.50	+3.00	1	597
09:25:39	157.00	157.50	157.50	+3.00	1	596
09:25:39	157.00	158.00	157.00	+2.50	1	595
09:25:38	157.50	158.00	157.50	+3.00	1	594
09:25:37	157.50	158.00	157.50	+3.00	5	593
09:25:35	157.50	158.00	157.50	+3.00	2	588
09:25:29	157.50	158.00	157.50	+3.00	1	586
09:25:25	157.50	158.00	157.50	+3.00	1	585
09:25:07	158.00	158.50	158.00	+3.50	1	584
09:25:05	158.00	158.50	158.00	+3.50	1	583
09:25:04	158.00	158.50	158.00	+3.50	2	582
09:25:04	158.00	158.50	158.00	+3.50	1	580
09:24:29	158.00	158.50	158.50	+4.00	1	579
09:24:09	158.50	159.00	158.50	+4.00	6	578
09:23:58	158.50	159.00	159.00	+4.50	1	572
09:23:49	158.50	159.00	159.00	+4.50	1	571
09:23:45	158.50	159.00	159.00	+4.50	1	570
09:23:45	158.50	159.00	158.50	+4.00	1	569
09:23:40	158.50	159.00	159.00	+4.50	6	568
09:23:29	158.50	159.00	158.50	+4.00	2	562
09:23:20	158.50	159.00	158.50	+4.00	1	560
09:23:04	158.00	159.50	158.00	+3.50	1	559
09:22:48	158.00	159.50	158.00	+3.50	1	558
09:22:41	158.00	159.50	158.00	+3.50	1	557
09:22:40	158.00	159.50	159.50	+5.00	1	556
09:22:37	158.00	159.50	158.00	+3.50	1	555
09:22:29	158.00	159.50	158.00	+3.50	1	554
09:22:29	158.00	158.50	158.50	+4.00	1	553
09:22:29	158.00	158.50	158.50	+4.00	6	552
09:22:29	158.50	159.00	158.50	+4.00	3	546
09:22:27	158.50	159.00	158.50	+4.00	1	543
09:22:14	159.50	160.00	159.50	+5.00	1	542
09:22:07	160.00	160.50	160.00	+5.50	4	541
09:22:07	160.00	160.50	160.00	+5.50	1	537
09:21:44	160.50	161.00	160.50	+6.00	1	536
09:21:44	160.50	161.00	160.50	+6.00	1	535
09:21:42	160.50	161.00	160.50	+6.00	1	534
09:21:42	160.50	161.00	160.50	+6.00	1	533
09:21:34	160.50	161.00	160.50	+6.00	1	532
09:21:23	160.50	161.00	161.00	+6.50	1	531
09:21:22	160.50	161.00	161.00	+6.50	1	530
09:21:19	160.50	161.00	160.50	+6.00	1	529
09:21:15	160.50	161.00	161.00	+6.50	2	528
09:21:02	160.50	161.00	161.00	+6.50	2	526
09:20:38	161.00	161.50	161.00	+6.50	4	524
09:20:38	161.00	161.50	161.00	+6.50	1	520
09:20:29	160.50	161.00	161.00	+6.50	1	519
09:20:28	160.50	161.00	161.00	+6.50	1	518
09:20:25	160.50	161.00	161.00	+6.50	1	517
09:20:24	160.50	161.00	160.50	+6.00	1	516
09:20:19	161.00	161.50	161.00	+6.50	1	515
09:20:19	161.00	161.50	161.00	+6.50	1	514
09:20:08	160.00	161.00	161.50	+7.00	1	513
09:20:08	160.00	161.00	161.00	+6.50	1	512
09:20:04	160.50	161.50	160.50	+6.00	1	511
09:20:01	160.00	160.50	160.50	+6.00	1	510
09:20:00	160.00	161.00	161.00	+6.50	1	509
09:19:54	160.00	161.50	161.50	+7.00	1	508
09:19:54	161.00	161.50	161.00	+6.50	1	507
09:19:51	161.00	161.50	161.00	+6.50	1	506
09:19:51	161.00	161.50	161.00	+6.50	1	505
09:19:50	161.00	161.50	161.00	+6.50	1	504
09:19:49	161.00	161.50	161.50	+7.00	1	503
09:19:48	161.00	161.50	161.50	+7.00	2	502
09:19:40	160.00	161.00	161.00	+6.50	6	500
09:19:40	160.00	161.00	161.00	+6.50	2	494
09:19:39	160.00	161.00	161.00	+6.50	12	492
09:19:39	160.00	161.00	161.00	+6.50	2	480
09:19:39	160.50	161.00	161.00	+6.50	10	478
09:19:38	160.50	161.00	161.00	+6.50	1	468
09:19:37	160.50	161.00	161.00	+6.50	1	467
09:19:30	159.50	160.50	160.50	+6.00	3	466
09:19:30	159.50	160.50	160.50	+6.00	1	463
09:19:29	159.50	160.50	160.50	+6.00	9	462
09:19:29	159.50	160.00	160.00	+5.50	33	453
09:19:29	159.50	160.00	160.00	+5.50	11	420
09:19:29	159.50	160.00	160.00	+5.50	14	409
09:19:28	159.50	160.00	160.00	+5.50	1	395
09:19:27	159.50	160.00	160.00	+5.50	3	394
09:19:26	159.50	160.00	160.00	+5.50	5	391
09:19:26	159.50	160.00	160.00	+5.50	4	386
09:19:26	159.50	160.00	160.00	+5.50	5	382
09:19:26	159.50	160.00	160.00	+5.50	4	377
09:19:26	158.50	159.50	159.50	+5.00	1	373
09:19:26	158.50	159.50	159.50	+5.00	9	372
09:19:26	158.50	159.50	159.50	+5.00	12	363
09:19:21	158.50	159.50	159.50	+5.00	1	351
09:19:21	158.50	159.00	159.00	+4.50	11	350
09:19:18	158.00	159.00	159.00	+4.50	2	339
09:19:18	158.00	158.50	158.50	+4.00	13	337
09:19:17	158.00	158.50	158.50	+4.00	5	324
09:19:05	157.50	158.00	158.00	+3.50	1	319
09:18:56	157.50	158.00	158.00	+3.50	1	318
09:18:45	157.50	158.00	158.00	+3.50	3	317
09:18:35	158.00	158.50	158.00	+3.50	1	314
09:18:33	158.00	158.50	158.00	+3.50	1	313
09:18:32	158.00	158.50	158.00	+3.50	1	312
09:18:29	158.00	158.50	158.00	+3.50	2	311
09:18:27	158.00	158.50	158.00	+3.50	1	309
09:18:27	158.00	158.50	158.00	+3.50	2	308
09:18:26	158.00	158.50	158.00	+3.50	1	306
09:18:26	158.00	158.50	158.00	+3.50	1	305
09:18:23	158.00	158.50	158.00	+3.50	1	304
09:18:20	158.00	158.50	158.00	+3.50	4	303
09:17:40	158.00	158.50	158.00	+3.50	2	299
09:17:23	158.00	158.50	158.00	+3.50	1	297
09:17:07	158.00	158.50	158.00	+3.50	3	296
09:17:07	158.00	158.50	158.00	+3.50	5	293
09:16:59	158.00	158.50	158.50	+4.00	1	288
09:16:59	158.00	158.50	158.50	+4.00	1	287
09:16:15	158.00	158.50	158.50	+4.00	2	286
09:15:50	158.00	158.50	158.50	+4.00	1	284
09:15:49	157.50	158.00	158.00	+3.50	1	283
09:15:47	157.50	158.00	158.00	+3.50	6	282
09:15:35	157.00	158.00	158.00	+3.50	1	276
09:15:31	157.00	157.50	157.50	+3.00	1	275
09:15:13	157.00	157.50	157.50	+3.00	1	274
09:15:13	157.00	157.50	157.50	+3.00	1	273
09:14:45	157.00	157.50	157.50	+3.00	1	272
09:14:42	157.50	158.00	157.50	+3.00	1	271
09:14:42	157.50	158.00	157.50	+3.00	5	270
09:13:52	157.00	157.50	157.50	+3.00	4	265
09:13:52	157.00	157.50	157.50	+3.00	3	261
09:13:52	157.00	157.50	157.50	+3.00	4	258
09:11:55	157.00	157.50	157.50	+3.00	1	254
09:11:48	157.50	158.00	157.50	+3.00	2	253
09:11:39	157.50	158.00	157.50	+3.00	2	251
09:11:34	157.50	158.00	158.00	+3.50	1	249
09:10:56	158.00	158.50	158.00	+3.50	3	248
09:10:38	157.50	158.50	158.50	+4.00	1	245
09:10:08	157.50	158.00	158.00	+3.50	1	244
09:10:00	158.00	158.50	158.00	+3.50	1	243
09:09:58	158.00	158.50	158.50	+4.00	1	242
09:09:51	158.00	158.50	158.00	+3.50	1	241
09:09:46	158.00	158.50	158.00	+3.50	1	240
09:09:27	158.00	158.50	158.00	+3.50	4	239
09:08:34	158.00	158.50	158.50	+4.00	4	235
09:08:34	158.50	159.50	158.50	+4.00	6	231
09:08:31	158.50	159.00	159.00	+4.50	1	225
09:08:27	158.50	159.00	159.00	+4.50	2	224
09:08:09	158.50	159.00	159.00	+4.50	1	222
09:08:08	158.50	159.00	159.00	+4.50	1	221
09:08:07	159.00	159.50	159.00	+4.50	8	220
09:08:07	159.00	159.50	159.00	+4.50	1	212
09:08:06	159.00	159.50	159.00	+4.50	1	211
09:07:58	159.00	159.50	159.50	+5.00	1	210
09:07:57	159.00	160.00	159.00	+4.50	1	209
09:07:53	159.50	160.00	159.50	+5.00	5	208
09:07:49	159.50	160.00	160.00	+5.50	1	203
09:07:45	159.50	160.00	160.00	+5.50	5	202
09:07:42	159.50	160.00	160.00	+5.50	1	197
09:07:41	159.50	160.00	159.50	+5.00	1	196
09:07:36	159.50	160.00	159.50	+5.00	2	195
09:07:30	159.50	160.00	160.00	+5.50	2	193
09:07:28	158.00	159.00	159.00	+4.50	1	191
09:07:27	158.00	158.50	158.50	+4.00	1	190
09:07:27	158.50	160.00	158.50	+4.00	4	189
09:07:26	158.50	159.00	159.00	+4.50	1	185
09:07:25	158.50	160.00	160.00	+5.50	3	184
09:07:24	158.50	159.50	159.50	+5.00	1	181
09:07:24	158.50	159.50	159.50	+5.00	10	180
09:07:23	158.50	159.00	159.00	+4.50	2	170
09:07:22	158.50	159.00	159.00	+4.50	1	168
09:07:19	158.50	159.00	159.00	+4.50	1	167
09:07:14	158.50	159.00	159.00	+4.50	1	166
09:07:12	158.50	159.00	159.00	+4.50	1	165
09:07:12	158.50	159.00	159.00	+4.50	2	164
09:07:11	157.50	158.50	158.50	+4.00	1	162
09:07:11	157.50	158.50	158.50	+4.00	1	161
09:07:08	157.50	158.50	158.50	+4.00	2	160
09:07:08	157.50	158.00	158.00	+3.50	1	158
09:07:08	157.50	158.00	158.00	+3.50	11	157
09:07:07	157.50	158.00	158.00	+3.50	4	146
09:07:02	156.50	158.00	158.00	+3.50	4	142
09:06:54	156.50	157.50	157.50	+3.00	20	138
09:06:54	156.50	157.00	157.00	+2.50	1	118
09:06:52	156.00	157.00	157.00	+2.50	1	117
09:06:36	156.00	157.00	157.00	+2.50	7	116
09:06:35	156.00	156.50	156.50	+2.00	2	109
09:06:23	156.00	156.50	156.50	+2.00	2	107
09:06:20	156.00	156.50	156.50	+2.00	1	105
09:06:15	156.50	157.00	156.50	+2.00	1	104
09:06:14	156.50	157.00	156.50	+2.00	1	103
09:06:11	156.50	157.00	156.50	+2.00	1	102
09:05:48	156.50	157.00	156.50	+2.00	2	101
09:05:21	156.50	157.00	157.00	+2.50	1	99
09:05:12	156.50	157.50	156.50	+2.00	1	98
09:05:11	157.00	157.50	157.00	+2.50	1	97
09:04:47	156.50	157.00	157.00	+2.50	1	96
09:04:44	157.00	157.50	157.00	+2.50	4	95
09:04:29	157.00	157.50	157.00	+2.50	1	91
09:04:07	157.50	158.00	157.50	+3.00	1	90
09:03:59	157.50	158.00	157.50	+3.00	2	89
09:03:57	157.50	158.00	157.50	+3.00	1	87
09:03:54	157.50	158.00	157.50	+3.00	5	86
09:03:24	157.50	158.00	157.50	+3.00	1	81
09:03:19	157.00	157.50	157.50	+3.00	1	80
09:03:01	156.50	157.50	157.50	+3.00	1	79
09:02:59	156.00	157.50	157.50	+3.00	9	78
09:02:59	156.00	157.00	157.00	+2.50	3	69
09:02:50	155.50	156.50	156.50	+2.00	1	66
09:02:40	155.50	156.50	156.50	+2.00	1	65
09:02:40	155.50	156.00	156.00	+1.50	1	64
09:02:39	155.50	156.00	156.00	+1.50	1	63
09:02:35	156.00	156.50	156.00	+1.50	1	62
09:02:31	156.00	156.50	156.00	+1.50	1	61
09:02:29	156.00	156.50	156.00	+1.50	1	60
09:02:17	156.00	156.50	156.50	+2.00	1	59
09:02:17	156.50	157.00	156.50	+2.00	1	58
09:02:17	156.50	157.00	156.50	+2.00	5	57
09:02:17	156.50	157.00	156.50	+2.00	1	52
09:02:01	156.50	157.00	156.50	+2.00	2	51
09:01:25	156.50	157.00	157.50	+3.00	1	49
09:01:25	156.50	157.00	157.00	+2.50	4	48
09:01:20	157.00	157.50	157.00	+2.50	1	44
09:01:20	156.50	157.50	156.50	+2.00	1	43
09:01:20	157.00	157.50	157.00	+2.50	1	42
09:01:20	157.00	157.50	157.00	+2.50	2	41
09:01:14	157.00	157.50	157.50	+3.00	1	39
09:00:52	157.00	158.00	157.00	+2.50	2	38
09:00:52	157.00	158.00	158.00	+3.50	1	36
09:00:49	157.50	158.00	157.50	+3.00	1	35
09:00:49	157.50	158.00	157.50	+3.00	1	34
09:00:46	157.00	157.50	157.50	+3.00	2	33
09:00:44	156.00	157.00	157.00	+2.50	2	31
09:00:32	155.50	156.00	156.00	+1.50	3	29
09:00:14	155.00	155.50	155.50	+1.00	3	26
09:00:14	155.00	155.50	155.50	+1.00	1	23
09:00:14	--	--	155.00	+0.50	22	22

　

大陸接單回溫富強鑫唱旺

元富證券攻智能理財 WinWinGo上線

我的自選股

虛擬交易所

‧廣錠雙管齊下 Q1拚轉盈
‧MIH電動車聯盟逾800家台灣作資...
‧【能源盤後】下跌 OPEC+可能決...
‧岱宇集團秀肌肉軟硬兼備拓商機

加密貨幣

比特幣BTC	49349.04	-282.20	-0.57%
以太幣ETH	1559.07	-5.64	-0.36%
瑞波幣XRP	0.444156	0.00	-0.69%
比特幣現金BCH	531.28	30.33	6.05%
萊特幣LTC	192.50	17.26	9.85%
卡達幣ADA	1.24	-0.05	-4.05%
波場幣TRX	0.047910	0.00	0.19%
恆星幣XLM	0.424022	-0.01	-1.46%

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。