最新[公告] 鴻海:公告本公司參與機構投資人說明會熱門[公告] 美食-KY:公告本公司股務代理機構「元大證券股份有限公司股務代理部」變更營業處所事宜

更新報價

愛普 (6531)* 半導體業上市

308.50 ▲+6.00 +1.98% 6.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.00	2,004	308.50	8	309.00	1	301.00	318.00	301.00	302.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	308.50	309.00	308.50	+6.00	4	2004
13:30:00	308.00	308.50	308.50	+6.00	186	2000
13:24:32	309.00	309.50	309.00	+6.50	1	1814
13:24:29	309.00	309.50	309.00	+6.50	1	1813
13:24:24	309.00	309.50	309.50	+7.00	1	1812
13:24:22	309.00	309.50	309.00	+6.50	1	1811
13:24:19	309.00	309.50	309.50	+7.00	1	1810
13:24:11	309.00	309.50	309.00	+6.50	3	1809
13:24:11	309.00	309.50	309.00	+6.50	1	1806
13:24:09	309.00	309.50	309.00	+6.50	3	1805
13:24:05	309.00	309.50	309.00	+6.50	1	1802
13:23:56	309.00	309.50	309.00	+6.50	1	1801
13:23:51	309.00	309.50	309.00	+6.50	2	1800
13:23:41	309.00	309.50	309.00	+6.50	1	1798
13:23:41	309.00	309.50	309.00	+6.50	1	1797
13:23:41	309.00	309.50	309.50	+7.00	1	1796
13:23:32	309.00	309.50	309.00	+6.50	1	1795
13:23:32	309.00	309.50	309.50	+7.00	1	1794
13:23:25	309.00	309.50	309.00	+6.50	1	1793
13:23:25	309.00	309.50	309.00	+6.50	2	1792
13:23:05	309.00	309.50	309.00	+6.50	1	1790
13:23:01	309.00	309.50	309.00	+6.50	2	1789
13:22:50	309.00	309.50	309.00	+6.50	1	1787
13:22:49	309.00	309.50	309.50	+7.00	1	1786
13:22:41	309.00	309.50	309.00	+6.50	1	1785
13:22:22	309.00	309.50	309.00	+6.50	1	1784
13:22:18	309.00	309.50	309.00	+6.50	1	1783
13:21:51	309.00	309.50	309.00	+6.50	1	1782
13:21:48	309.00	309.50	309.00	+6.50	1	1781
13:21:38	309.00	309.50	309.00	+6.50	1	1780
13:21:35	309.00	309.50	309.00	+6.50	1	1779
13:21:35	309.00	309.50	309.00	+6.50	1	1778
13:21:35	309.00	309.50	309.50	+7.00	2	1777
13:21:20	309.00	309.50	309.50	+7.00	5	1775
13:21:06	309.00	309.50	309.50	+7.00	1	1770
13:21:00	309.00	309.50	309.50	+7.00	1	1769
13:21:00	309.00	309.50	309.50	+7.00	1	1768
13:20:52	309.50	310.00	309.50	+7.00	11	1767
13:20:17	309.50	310.00	310.00	+7.50	1	1756
13:20:14	309.50	310.00	309.50	+7.00	1	1755
13:19:59	309.50	310.00	309.50	+7.00	2	1754
13:19:54	309.50	310.00	309.50	+7.00	1	1752
13:19:52	309.50	310.00	309.50	+7.00	1	1751
13:18:55	309.50	310.00	309.50	+7.00	1	1750
13:18:12	309.50	310.00	309.50	+7.00	2	1749
13:18:12	309.50	310.00	309.50	+7.00	2	1747
13:17:13	309.50	310.00	309.50	+7.00	2	1745
13:17:10	309.50	310.00	309.50	+7.00	1	1743
13:16:35	309.50	310.00	309.50	+7.00	5	1742
13:16:30	309.50	310.00	309.50	+7.00	1	1737
13:16:01	309.50	310.00	309.50	+7.00	1	1736
13:15:48	309.50	310.00	309.50	+7.00	1	1735
13:15:35	309.50	310.00	309.50	+7.00	1	1734
13:15:08	309.50	310.00	309.50	+7.00	5	1733
13:14:53	309.50	310.00	309.50	+7.00	1	1728
13:13:29	309.50	310.00	309.50	+7.00	1	1727
13:13:20	309.50	310.00	309.50	+7.00	1	1726
13:13:09	309.50	310.00	309.50	+7.00	6	1725
13:12:55	309.50	310.00	309.50	+7.00	1	1719
13:12:36	309.50	310.00	310.00	+7.50	2	1718
13:12:18	309.50	310.00	310.00	+7.50	1	1716
13:12:18	309.50	310.00	310.00	+7.50	1	1715
13:12:15	309.50	310.00	309.50	+7.00	5	1714
13:12:15	309.50	310.00	309.50	+7.00	10	1709
13:12:05	309.50	310.00	309.50	+7.00	3	1699
13:11:40	309.50	310.00	309.50	+7.00	2	1696
13:11:27	309.50	310.00	309.50	+7.00	1	1694
13:11:02	309.50	310.00	309.50	+7.00	1	1693
13:09:59	309.50	310.00	309.50	+7.00	1	1692
13:09:59	309.50	310.00	309.50	+7.00	1	1691
13:09:32	310.00	310.50	310.00	+7.50	5	1690
13:09:31	310.00	310.50	310.00	+7.50	8	1685
13:09:24	310.00	310.50	310.00	+7.50	4	1677
13:08:58	310.00	310.50	310.00	+7.50	2	1673
13:08:37	310.00	310.50	310.00	+7.50	1	1671
13:08:23	310.00	310.50	310.00	+7.50	1	1670
13:06:42	310.00	310.50	310.50	+8.00	1	1669
13:06:26	310.00	311.00	310.00	+7.50	3	1668
13:06:00	310.00	310.50	310.50	+8.00	1	1665
13:05:50	310.00	310.50	310.50	+8.00	5	1664
13:05:44	310.00	310.50	310.50	+8.00	1	1659
13:05:34	310.50	311.00	310.50	+8.00	1	1658
13:05:08	310.00	311.00	311.00	+8.50	1	1657
13:03:25	310.00	311.00	311.00	+8.50	1	1656
13:03:18	310.00	310.50	310.50	+8.00	1	1655
13:03:16	310.00	310.50	310.00	+7.50	1	1654
13:00:51	310.00	310.50	310.50	+8.00	1	1653
13:00:48	310.00	310.50	310.50	+8.00	1	1652
12:59:45	310.00	310.50	310.50	+8.00	1	1651
12:59:10	310.00	310.50	310.50	+8.00	1	1650
12:58:52	310.00	310.50	310.50	+8.00	1	1649
12:58:38	310.00	310.50	310.50	+8.00	1	1648
12:55:04	310.00	310.50	310.50	+8.00	1	1647
12:54:26	310.00	310.50	310.00	+7.50	1	1646
12:53:56	310.00	310.50	310.00	+7.50	1	1645
12:52:20	309.50	310.00	310.00	+7.50	7	1644
12:51:14	309.50	310.00	310.00	+7.50	2	1637
12:51:03	310.00	310.50	310.00	+7.50	1	1635
12:51:02	310.00	310.50	310.00	+7.50	1	1634
12:51:02	310.00	310.50	310.00	+7.50	1	1633
12:50:56	310.00	310.50	310.00	+7.50	2	1632
12:50:56	310.00	310.50	310.00	+7.50	5	1630
12:50:52	310.00	310.50	310.00	+7.50	2	1625
12:50:52	310.00	310.50	310.00	+7.50	3	1623
12:50:25	310.50	311.00	310.50	+8.00	13	1620
12:50:21	310.50	311.00	310.50	+8.00	2	1607
12:48:41	310.50	311.00	310.50	+8.00	1	1605
12:47:57	310.50	311.00	310.50	+8.00	1	1604
12:47:41	310.50	311.00	310.50	+8.00	1	1603
12:46:16	310.50	311.00	311.00	+8.50	1	1602
12:44:19	311.00	311.50	311.00	+8.50	1	1601
12:44:19	311.00	311.50	311.00	+8.50	1	1600
12:44:10	311.00	311.50	311.00	+8.50	2	1599
12:43:24	311.00	311.50	311.00	+8.50	1	1597
12:42:38	310.50	311.00	311.00	+8.50	1	1596
12:40:54	310.50	311.00	311.00	+8.50	1	1595
12:40:19	310.50	311.00	311.00	+8.50	1	1594
12:39:12	310.50	311.00	311.00	+8.50	4	1593
12:38:43	310.50	311.00	311.00	+8.50	1	1589
12:38:00	310.00	311.00	311.00	+8.50	1	1588
12:38:00	310.00	310.50	310.50	+8.00	8	1587
12:36:48	310.00	310.50	310.00	+7.50	3	1579
12:35:38	310.00	310.50	310.50	+8.00	1	1576
12:33:43	310.00	310.50	310.00	+7.50	3	1575
12:33:36	310.00	310.50	310.50	+8.00	1	1572
12:32:05	310.00	310.50	310.50	+8.00	1	1571
12:30:58	310.00	310.50	310.00	+7.50	1	1570
12:30:40	310.00	310.50	310.00	+7.50	1	1569
12:29:41	310.50	311.00	310.50	+8.00	2	1568
12:29:41	310.50	311.00	310.50	+8.00	1	1566
12:28:21	310.50	311.00	310.50	+8.00	1	1565
12:27:37	310.50	311.00	310.50	+8.00	1	1564
12:25:13	310.50	311.00	310.50	+8.00	1	1563
12:24:56	310.00	310.50	310.50	+8.00	1	1562
12:22:59	310.00	310.50	310.50	+8.00	1	1561
12:22:24	310.50	311.00	310.50	+8.00	20	1560
12:22:24	310.50	311.50	310.50	+8.00	1	1540
12:21:09	310.50	311.50	310.50	+8.00	1	1539
12:20:27	310.50	311.00	311.00	+8.50	1	1538
12:20:18	310.50	311.00	311.00	+8.50	1	1537
12:17:58	311.00	311.50	311.00	+8.50	1	1536
12:17:58	311.00	311.50	311.00	+8.50	2	1535
12:17:36	311.00	311.50	311.00	+8.50	1	1533
12:17:36	311.00	311.50	311.00	+8.50	2	1532
12:17:04	311.00	311.50	311.00	+8.50	1	1530
12:16:07	311.00	311.50	311.00	+8.50	4	1529
12:11:04	311.00	311.50	311.00	+8.50	1	1525
12:09:08	311.00	311.50	311.00	+8.50	1	1524
12:08:00	311.00	311.50	311.00	+8.50	3	1523
12:04:55	311.00	311.50	311.00	+8.50	1	1520
12:04:50	311.00	311.50	311.00	+8.50	1	1519
12:02:34	311.00	311.50	311.00	+8.50	1	1518
12:01:45	311.00	311.50	311.00	+8.50	1	1517
12:01:13	311.00	311.50	311.00	+8.50	1	1516
12:01:10	311.00	311.50	311.50	+9.00	1	1515
12:00:47	311.00	311.50	311.50	+9.00	1	1514
11:59:32	311.00	311.50	311.00	+8.50	3	1513
11:57:52	311.00	311.50	311.50	+9.00	1	1510
11:55:05	311.00	312.00	311.00	+8.50	3	1509
11:54:52	311.50	312.00	311.50	+9.00	1	1506
11:53:24	311.00	312.00	312.00	+9.50	1	1505
11:52:29	312.00	312.50	312.00	+9.50	1	1504
11:52:26	312.00	312.50	312.00	+9.50	1	1503
11:52:26	312.00	312.50	312.00	+9.50	1	1502
11:50:08	312.00	312.50	312.00	+9.50	1	1501
11:48:21	311.50	312.00	312.00	+9.50	8	1500
11:47:59	311.50	312.00	311.50	+9.00	2	1492
11:47:41	311.50	312.00	311.50	+9.00	1	1490
11:43:54	311.50	312.00	312.00	+9.50	1	1489
11:43:14	311.50	312.00	312.00	+9.50	2	1488
11:42:00	312.00	312.50	312.00	+9.50	5	1486
11:39:32	312.00	312.50	312.00	+9.50	1	1481
11:35:51	312.00	312.50	312.00	+9.50	1	1480
11:34:11	312.50	313.00	312.50	+10.00	1	1479
11:34:08	312.50	313.00	312.50	+10.00	1	1478
11:33:36	312.00	313.00	312.00	+9.50	2	1477
11:30:45	312.00	312.50	312.50	+10.00	1	1475
11:29:41	312.50	313.00	312.50	+10.00	1	1474
11:27:13	312.00	312.50	312.50	+10.00	1	1473
11:24:24	312.50	313.00	312.50	+10.00	3	1472
11:23:38	312.50	313.00	312.50	+10.00	1	1469
11:23:38	312.50	313.00	312.50	+10.00	1	1468
11:22:25	312.00	312.50	312.50	+10.00	6	1467
11:21:31	312.00	312.50	312.50	+10.00	1	1461
11:19:26	312.00	312.50	312.50	+10.00	2	1460
11:19:06	312.00	312.50	312.50	+10.00	1	1458
11:15:57	312.50	313.00	312.50	+10.00	1	1457
11:13:21	312.50	313.00	312.50	+10.00	1	1456
11:13:09	312.50	313.00	312.50	+10.00	1	1455
11:12:08	312.50	313.00	313.00	+10.50	1	1454
11:11:43	312.00	312.50	312.50	+10.00	4	1453
11:11:43	312.00	312.50	312.50	+10.00	10	1449
11:11:43	312.00	312.50	312.50	+10.00	8	1439
11:10:07	312.00	312.50	312.00	+9.50	1	1431
11:07:34	311.50	312.00	312.00	+9.50	5	1430
11:07:34	311.50	312.00	312.00	+9.50	2	1425
11:06:49	311.00	311.50	311.50	+9.00	2	1423
11:03:56	311.00	311.50	311.50	+9.00	1	1421
11:02:54	311.00	311.50	311.50	+9.00	1	1420
11:02:51	311.00	311.50	311.50	+9.00	1	1419
11:02:41	311.00	311.50	311.50	+9.00	1	1418
11:02:37	310.50	311.00	311.00	+8.50	3	1417
11:02:37	310.50	311.00	311.00	+8.50	10	1414
11:02:35	310.50	311.00	311.00	+8.50	3	1404
11:00:49	310.50	311.00	311.00	+8.50	1	1401
11:00:06	310.50	311.00	311.00	+8.50	1	1400
10:59:31	310.50	311.00	310.50	+8.00	1	1399
10:58:59	311.00	311.50	311.00	+8.50	1	1398
10:58:50	310.50	311.00	311.00	+8.50	2	1397
10:58:50	311.00	311.50	311.00	+8.50	1	1395
10:58:48	310.50	311.00	311.00	+8.50	1	1394
10:57:24	311.00	311.50	311.00	+8.50	2	1393
10:56:24	310.50	311.00	311.00	+8.50	1	1391
10:56:19	310.50	311.00	311.00	+8.50	1	1390
10:55:47	311.00	311.50	311.00	+8.50	1	1389
10:55:23	310.50	311.00	311.00	+8.50	1	1388
10:55:17	310.50	311.00	311.00	+8.50	1	1387
10:55:01	311.00	311.50	311.00	+8.50	1	1386
10:55:01	311.00	312.00	311.00	+8.50	8	1385
10:54:54	311.00	312.00	311.00	+8.50	1	1377
10:54:54	311.00	312.00	311.00	+8.50	1	1376
10:54:48	311.00	312.00	311.00	+8.50	1	1375
10:54:26	311.00	312.00	311.00	+8.50	1	1374
10:54:26	311.00	312.00	311.00	+8.50	1	1373
10:54:16	311.50	312.00	311.50	+9.00	7	1372
10:50:49	311.50	312.00	312.00	+9.50	1	1365
10:50:09	311.50	312.00	311.50	+9.00	1	1364
10:48:17	311.50	312.00	312.00	+9.50	1	1363
10:48:14	311.50	312.00	311.50	+9.00	1	1362
10:48:03	312.00	312.50	312.00	+9.50	3	1361
10:47:58	312.00	312.50	312.00	+9.50	1	1358
10:47:36	312.00	312.50	312.00	+9.50	1	1357
10:47:26	312.00	312.50	312.50	+10.00	1	1356
10:46:13	312.00	312.50	312.50	+10.00	1	1355
10:45:55	312.00	312.50	312.50	+10.00	1	1354
10:45:52	312.00	312.50	312.50	+10.00	2	1353
10:45:31	312.00	312.50	312.50	+10.00	2	1351
10:43:58	312.00	312.50	312.50	+10.00	1	1349
10:43:32	312.00	312.50	312.50	+10.00	1	1348
10:43:10	311.50	312.00	312.00	+9.50	3	1347
10:42:57	311.50	312.00	312.00	+9.50	5	1344
10:42:52	311.00	312.00	312.00	+9.50	1	1339
10:41:55	311.00	311.50	311.50	+9.00	1	1338
10:41:41	311.00	311.50	311.00	+8.50	1	1337
10:41:32	311.00	312.00	311.00	+8.50	1	1336
10:41:29	311.50	312.00	311.50	+9.00	1	1335
10:40:56	311.00	311.50	311.50	+9.00	1	1334
10:40:28	311.00	312.00	311.00	+8.50	1	1333
10:39:53	311.50	312.00	311.50	+9.00	1	1332
10:38:58	311.50	312.00	311.50	+9.00	1	1331
10:38:50	311.00	311.50	311.50	+9.00	1	1330
10:38:37	311.00	311.50	311.50	+9.00	1	1329
10:38:31	311.00	311.50	311.50	+9.00	1	1328
10:37:50	311.00	311.50	311.00	+8.50	1	1327
10:37:17	311.00	311.50	311.00	+8.50	1	1326
10:36:54	311.00	311.50	311.00	+8.50	1	1325
10:36:26	311.00	311.50	311.00	+8.50	1	1324
10:36:25	311.00	311.50	311.00	+8.50	1	1323
10:35:44	311.00	311.50	311.00	+8.50	2	1322
10:35:17	311.50	312.00	311.50	+9.00	8	1320
10:34:43	311.50	312.00	311.50	+9.00	1	1312
10:34:38	311.50	312.00	311.50	+9.00	1	1311
10:34:37	311.50	312.00	312.00	+9.50	1	1310
10:34:06	311.50	312.00	311.50	+9.00	1	1309
10:33:54	311.50	312.00	311.50	+9.00	1	1308
10:33:53	311.50	312.00	312.00	+9.50	1	1307
10:33:48	311.50	312.00	311.50	+9.00	1	1306
10:33:39	312.00	312.50	312.00	+9.50	19	1305
10:33:24	312.50	313.00	312.50	+10.00	1	1286
10:33:17	312.00	312.50	312.50	+10.00	2	1285
10:33:00	312.50	313.00	312.50	+10.00	2	1283
10:33:00	312.50	313.00	312.50	+10.00	2	1281
10:30:02	312.50	313.50	312.50	+10.00	3	1279
10:29:50	312.50	313.50	312.50	+10.00	1	1276
10:29:20	312.50	313.50	312.50	+10.00	1	1275
10:28:36	312.50	313.50	312.50	+10.00	1	1274
10:28:36	312.50	313.50	312.50	+10.00	5	1273
10:26:26	312.50	313.00	313.00	+10.50	1	1268
10:26:03	312.50	313.00	313.00	+10.50	1	1267
10:25:22	312.50	313.00	313.00	+10.50	1	1266
10:24:33	313.00	313.50	313.00	+10.50	2	1265
10:24:02	313.00	313.50	313.00	+10.50	1	1263
10:23:37	313.00	313.50	313.00	+10.50	1	1262
10:23:23	312.50	313.00	313.00	+10.50	1	1261
10:23:08	313.00	313.50	313.00	+10.50	1	1260
10:22:59	313.00	313.50	313.00	+10.50	1	1259
10:22:06	313.00	314.00	313.00	+10.50	1	1258
10:22:06	313.00	314.00	313.00	+10.50	1	1257
10:22:05	313.00	314.00	313.00	+10.50	2	1256
10:22:02	313.00	314.00	313.00	+10.50	1	1254
10:22:02	313.00	313.50	313.50	+11.00	4	1253
10:22:02	313.00	313.50	313.00	+10.50	1	1249
10:21:56	312.50	313.00	313.00	+10.50	1	1248
10:21:42	312.50	313.00	313.00	+10.50	1	1247
10:21:30	313.00	313.50	313.00	+10.50	2	1246
10:21:03	313.00	314.00	313.00	+10.50	2	1244
10:20:17	313.00	313.50	313.50	+11.00	1	1242
10:20:17	312.50	313.00	313.00	+10.50	1	1241
10:20:17	312.50	313.00	313.00	+10.50	2	1240
10:20:17	312.50	313.50	312.50	+10.00	1	1238
10:20:17	312.50	313.00	313.00	+10.50	18	1237
10:20:17	312.50	313.00	313.00	+10.50	2	1219
10:20:09	312.00	312.50	312.50	+10.00	3	1217
10:20:09	312.00	312.50	312.50	+10.00	1	1214
10:20:09	312.00	312.50	312.50	+10.00	1	1213
10:20:08	312.00	313.00	312.00	+9.50	1	1212
10:20:03	312.50	313.00	312.50	+10.00	1	1211
10:20:02	312.50	313.00	312.50	+10.00	1	1210
10:20:01	312.50	313.00	312.50	+10.00	3	1209
10:19:53	312.50	313.00	312.50	+10.00	2	1206
10:19:53	312.50	313.00	312.50	+10.00	1	1204
10:19:38	312.50	313.00	312.50	+10.00	1	1203
10:19:22	312.50	313.00	312.50	+10.00	2	1202
10:19:19	312.50	313.00	312.50	+10.00	1	1200
10:17:28	313.00	313.50	313.00	+10.50	2	1199
10:17:10	313.00	313.50	313.00	+10.50	1	1197
10:17:10	313.00	313.50	313.00	+10.50	1	1196
10:17:03	313.00	313.50	313.00	+10.50	2	1195
10:15:12	313.00	313.50	313.00	+10.50	1	1193
10:14:18	313.00	313.50	313.00	+10.50	1	1192
10:14:12	313.00	313.50	313.00	+10.50	2	1191
10:13:36	313.00	313.50	313.00	+10.50	1	1189
10:13:24	312.50	313.00	313.00	+10.50	1	1188
10:13:19	312.50	313.00	313.00	+10.50	4	1187
10:12:56	312.50	313.00	312.50	+10.00	1	1183
10:12:55	312.50	313.00	312.50	+10.00	1	1182
10:12:52	313.00	313.50	313.00	+10.50	3	1181
10:12:34	313.00	313.50	313.00	+10.50	1	1178
10:12:33	313.00	313.50	313.00	+10.50	3	1177
10:12:25	313.00	313.50	313.00	+10.50	2	1174
10:11:15	313.50	314.00	313.50	+11.00	2	1172
10:10:58	313.50	314.00	313.50	+11.00	1	1170
10:10:48	313.50	314.00	313.50	+11.00	1	1169
10:10:36	314.00	314.50	314.00	+11.50	6	1168
10:09:02	314.00	315.00	314.00	+11.50	1	1162
10:08:10	314.00	314.50	314.50	+12.00	1	1161
10:08:10	314.00	314.50	314.50	+12.00	1	1160
10:07:08	314.00	314.50	314.50	+12.00	1	1159
10:06:37	314.00	315.00	315.00	+12.50	1	1158
10:06:15	314.00	315.00	315.00	+12.50	1	1157
10:06:01	314.50	315.00	314.50	+12.00	1	1156
10:06:01	314.00	314.50	314.50	+12.00	14	1155
10:06:01	313.00	314.00	314.00	+11.50	2	1141
10:05:56	313.50	314.00	313.50	+11.00	5	1139
10:05:23	313.50	314.00	314.00	+11.50	1	1134
10:04:02	314.00	314.50	314.00	+11.50	1	1133
10:03:47	314.00	314.50	314.00	+11.50	1	1132
10:03:09	313.50	314.00	314.00	+11.50	1	1131
10:02:49	314.00	314.50	314.00	+11.50	1	1130
10:02:07	313.50	314.00	314.00	+11.50	1	1129
10:01:59	313.50	314.50	313.50	+11.00	1	1128
10:01:58	313.50	314.50	313.50	+11.00	1	1127
10:01:53	313.50	314.50	313.50	+11.00	1	1126
10:01:49	313.50	314.50	313.50	+11.00	1	1125
10:01:01	314.00	314.50	314.50	+12.00	2	1124
10:01:01	313.50	314.00	314.00	+11.50	6	1122
10:00:44	313.50	314.00	313.50	+11.00	1	1116
09:59:46	313.50	314.00	313.50	+11.00	1	1115
09:59:09	313.50	314.00	313.50	+11.00	1	1114
09:57:32	313.50	314.00	313.50	+11.00	7	1113
09:57:30	313.50	314.00	314.00	+11.50	1	1106
09:57:25	313.50	314.00	313.50	+11.00	1	1105
09:57:19	313.00	313.50	313.50	+11.00	1	1104
09:56:23	313.00	314.00	313.00	+10.50	1	1103
09:56:15	313.00	313.50	313.50	+11.00	1	1102
09:56:01	313.00	313.50	313.50	+11.00	1	1101
09:55:57	313.50	314.00	313.50	+11.00	1	1100
09:55:21	313.00	314.00	313.00	+10.50	2	1099
09:55:07	313.50	314.00	313.50	+11.00	2	1097
09:54:26	313.50	314.00	313.50	+11.00	1	1095
09:54:13	313.00	313.50	313.50	+11.00	3	1094
09:54:11	313.00	313.50	313.50	+11.00	1	1091
09:53:59	313.00	313.50	313.50	+11.00	1	1090
09:53:37	313.00	313.50	313.50	+11.00	3	1089
09:53:37	312.50	313.00	313.00	+10.50	1	1086
09:53:10	313.00	313.50	313.00	+10.50	1	1085
09:53:10	313.00	313.50	313.00	+10.50	5	1084
09:52:54	313.00	313.50	313.00	+10.50	1	1079
09:52:42	313.00	313.50	313.00	+10.50	1	1078
09:52:41	313.00	313.50	313.00	+10.50	1	1077
09:52:27	313.00	313.50	313.00	+10.50	1	1076
09:52:16	313.00	313.50	313.00	+10.50	3	1075
09:52:12	313.50	314.00	313.50	+11.00	1	1072
09:51:41	313.00	313.50	313.50	+11.00	1	1071
09:51:38	313.00	313.50	313.50	+11.00	1	1070
09:51:38	313.00	313.50	313.50	+11.00	1	1069
09:51:34	313.00	313.50	313.50	+11.00	2	1068
09:50:48	313.50	314.00	313.50	+11.00	1	1066
09:50:03	313.00	313.50	313.50	+11.00	1	1065
09:49:54	313.50	314.00	313.50	+11.00	1	1064
09:49:15	313.50	314.00	313.50	+11.00	1	1063
09:49:15	313.50	314.00	313.50	+11.00	5	1062
09:49:07	313.50	314.00	313.50	+11.00	1	1057
09:48:47	314.00	314.50	314.00	+11.50	1	1056
09:48:47	314.00	314.50	314.00	+11.50	1	1055
09:47:48	314.50	315.00	314.50	+12.00	1	1054
09:47:42	314.50	315.00	314.50	+12.00	1	1053
09:47:35	314.50	315.00	314.50	+12.00	1	1052
09:47:16	314.50	315.00	315.00	+12.50	1	1051
09:46:38	314.50	315.00	314.50	+12.00	1	1050
09:46:21	314.00	315.00	314.00	+11.50	1	1049
09:45:46	314.00	315.00	314.00	+11.50	1	1048
09:45:17	314.00	314.50	314.00	+11.50	1	1047
09:45:08	314.00	314.50	314.00	+11.50	1	1046
09:45:08	314.50	315.00	314.50	+12.00	3	1045
09:44:53	314.50	315.00	315.00	+12.50	1	1042
09:44:16	314.50	315.00	314.50	+12.00	1	1041
09:44:09	314.50	315.50	314.50	+12.00	1	1040
09:43:55	315.50	316.00	315.50	+13.00	1	1039
09:43:55	314.50	315.50	315.50	+13.00	1	1038
09:43:49	315.50	316.00	315.50	+13.00	1	1037
09:43:49	314.50	315.00	315.00	+12.50	1	1036
09:43:09	315.00	315.50	315.50	+13.00	9	1035
09:43:03	314.50	315.00	315.50	+13.00	2	1026
09:43:03	314.50	315.00	315.00	+12.50	18	1024
09:43:02	314.00	314.50	314.50	+12.00	6	1006
09:43:02	313.50	314.00	314.00	+11.50	8	1000
09:43:02	313.50	314.00	314.00	+11.50	7	992
09:42:59	313.50	314.00	314.00	+11.50	1	985
09:42:59	313.50	314.00	314.00	+11.50	2	984
09:42:59	313.00	313.50	313.50	+11.00	5	982
09:42:59	313.00	313.50	313.50	+11.00	1	977
09:40:47	313.50	314.00	313.50	+11.00	1	976
09:40:36	313.50	314.00	313.50	+11.00	1	975
09:40:09	313.50	314.00	313.50	+11.00	1	974
09:39:57	313.00	313.50	313.50	+11.00	1	973
09:39:52	313.00	313.50	313.50	+11.00	1	972
09:39:47	313.50	314.00	313.50	+11.00	1	971
09:39:41	313.00	313.50	313.50	+11.00	3	970
09:39:41	313.00	313.50	313.50	+11.00	1	967
09:38:55	313.50	314.00	313.50	+11.00	1	966
09:38:35	313.00	313.50	313.50	+11.00	2	965
09:38:34	313.00	314.00	314.00	+11.50	1	963
09:38:33	313.50	314.00	313.50	+11.00	5	962
09:38:23	313.50	314.00	313.50	+11.00	1	957
09:38:03	313.50	314.00	313.50	+11.00	1	956
09:37:30	313.00	313.50	313.50	+11.00	1	955
09:37:30	313.00	313.50	313.50	+11.00	1	954
09:37:16	313.00	313.50	313.50	+11.00	1	953
09:36:55	313.00	313.50	313.50	+11.00	1	952
09:36:49	313.00	313.50	313.50	+11.00	1	951
09:36:46	313.50	314.00	313.50	+11.00	4	950
09:36:45	313.50	314.00	313.50	+11.00	1	946
09:35:53	313.50	314.00	314.00	+11.50	1	945
09:35:07	313.50	314.00	313.50	+11.00	1	944
09:35:02	313.50	314.00	314.00	+11.50	1	943
09:34:43	313.50	314.00	313.50	+11.00	1	942
09:34:09	313.50	314.00	313.50	+11.00	1	941
09:33:56	313.50	314.00	313.50	+11.00	1	940
09:33:56	313.50	314.00	313.50	+11.00	1	939
09:33:22	313.00	313.50	313.50	+11.00	1	938
09:33:20	313.00	313.50	313.50	+11.00	1	937
09:32:59	313.50	314.00	313.50	+11.00	1	936
09:32:52	313.50	314.00	313.50	+11.00	1	935
09:32:17	314.00	314.50	314.00	+11.50	1	934
09:32:04	314.00	314.50	314.00	+11.50	1	933
09:31:58	314.00	314.50	314.00	+11.50	2	932
09:31:49	313.50	314.00	314.00	+11.50	1	930
09:31:20	314.00	315.00	314.00	+11.50	1	929
09:31:10	314.00	315.00	314.00	+11.50	1	928
09:31:06	314.00	314.50	314.50	+12.00	3	927
09:31:05	313.50	314.00	314.00	+11.50	1	924
09:30:49	314.00	314.50	314.00	+11.50	2	923
09:30:28	313.50	314.00	314.00	+11.50	8	921
09:30:28	313.50	314.00	314.00	+11.50	1	913
09:30:28	313.50	314.00	314.00	+11.50	1	912
09:30:28	313.00	313.50	313.50	+11.00	1	911
09:30:26	313.50	314.00	313.50	+11.00	1	910
09:30:23	313.50	314.00	313.50	+11.00	1	909
09:30:23	313.50	314.00	313.50	+11.00	1	908
09:30:17	313.50	314.00	313.50	+11.00	1	907
09:30:08	313.50	314.00	313.50	+11.00	1	906
09:30:04	313.50	314.00	313.50	+11.00	1	905
09:30:01	313.50	314.00	313.50	+11.00	1	904
09:29:50	314.00	314.50	314.00	+11.50	4	903
09:29:49	314.00	314.50	314.00	+11.50	1	899
09:28:57	314.50	315.00	314.50	+12.00	2	898
09:28:15	315.00	315.50	315.00	+12.50	1	896
09:28:12	315.00	315.50	315.00	+12.50	1	895
09:28:10	314.50	315.00	315.00	+12.50	1	894
09:27:59	315.00	315.50	315.00	+12.50	1	893
09:27:54	315.00	315.50	315.50	+13.00	4	892
09:27:54	314.00	315.00	315.00	+12.50	1	888
09:27:46	314.00	315.00	315.00	+12.50	2	887
09:27:41	315.00	315.50	315.00	+12.50	4	885
09:27:13	314.50	315.00	315.00	+12.50	1	881
09:27:12	314.00	315.00	315.00	+12.50	3	880
09:27:12	314.00	314.50	314.50	+12.00	3	877
09:26:56	314.00	314.50	314.00	+11.50	1	874
09:26:43	314.00	315.00	314.00	+11.50	1	873
09:26:41	314.50	315.00	314.50	+12.00	1	872
09:26:40	314.50	315.00	314.50	+12.00	5	871
09:26:22	314.50	315.00	314.50	+12.00	1	866
09:26:06	315.00	315.50	315.00	+12.50	1	865
09:26:00	315.00	315.50	315.00	+12.50	1	864
09:25:59	315.00	315.50	315.00	+12.50	1	863
09:25:24	315.00	316.00	316.00	+13.50	1	862
09:25:17	316.00	316.50	316.00	+13.50	1	861
09:25:15	315.50	316.50	315.50	+13.00	2	860
09:25:13	315.50	316.00	316.00	+13.50	1	858
09:24:54	315.00	316.00	315.00	+12.50	1	857
09:24:47	315.00	316.00	315.00	+12.50	1	856
09:24:38	315.00	316.00	316.00	+13.50	1	855
09:24:38	315.50	316.00	315.50	+13.00	1	854
09:24:37	316.00	316.50	316.00	+13.50	1	853
09:24:24	315.00	316.50	316.50	+14.00	10	852
09:24:19	315.50	316.00	315.50	+13.00	1	842
09:24:13	315.50	316.50	315.50	+13.00	1	841
09:24:10	315.00	316.50	315.00	+12.50	1	840
09:23:53	314.50	316.50	314.50	+12.00	2	839
09:23:51	315.00	316.50	315.00	+12.50	1	837
09:23:49	314.50	315.50	317.00	+14.50	5	836
09:23:49	314.50	315.50	316.50	+14.00	2	831
09:23:49	314.50	315.50	316.00	+13.50	1	829
09:23:49	314.50	315.50	315.50	+13.00	2	828
09:23:48	314.50	315.00	315.00	+12.50	1	826
09:23:44	314.50	315.00	315.00	+12.50	1	825
09:23:40	314.50	315.00	315.00	+12.50	2	824
09:23:29	315.00	315.50	315.00	+12.50	10	822
09:23:25	315.50	316.00	315.50	+13.00	6	812
09:23:21	316.00	316.50	316.00	+13.50	1	806
09:23:21	316.00	317.00	316.00	+13.50	1	805
09:23:13	316.50	317.00	316.50	+14.00	1	804
09:23:11	316.50	317.00	316.50	+14.00	1	803
09:23:10	316.50	317.00	317.00	+14.50	1	802
09:23:08	316.50	317.00	317.00	+14.50	1	801
09:23:01	316.00	317.00	316.00	+13.50	3	800
09:22:57	316.00	317.00	317.00	+14.50	1	797
09:22:56	316.00	316.50	318.00	+15.50	8	796
09:22:56	316.00	316.50	317.50	+15.00	8	788
09:22:56	316.00	316.50	317.00	+14.50	3	780
09:22:56	316.00	316.50	316.50	+14.00	1	777
09:22:55	316.00	317.00	316.00	+13.50	1	776
09:22:52	316.00	317.00	317.00	+14.50	1	775
09:22:48	316.00	317.00	317.00	+14.50	1	774
09:22:48	316.50	317.00	316.50	+14.00	1	773
09:22:48	317.00	317.50	317.00	+14.50	1	772
09:22:44	317.00	317.50	317.00	+14.50	1	771
09:22:43	317.00	317.50	317.50	+15.00	1	770
09:22:42	316.50	317.00	317.00	+14.50	1	769
09:22:38	316.00	317.50	317.50	+15.00	1	768
09:22:38	316.00	317.00	317.50	+15.00	4	767
09:22:38	316.00	317.00	317.00	+14.50	6	763
09:22:36	315.50	316.50	316.50	+14.00	1	757
09:22:36	316.00	317.00	316.00	+13.50	3	756
09:22:32	316.50	317.00	316.50	+14.00	1	753
09:22:29	316.00	317.00	317.00	+14.50	1	752
09:22:29	316.50	317.00	316.50	+14.00	1	751
09:22:27	316.50	317.00	317.00	+14.50	1	750
09:22:27	315.50	317.00	317.00	+14.50	1	749
09:22:27	315.50	316.00	316.00	+13.50	1	748
09:22:27	316.00	317.00	316.00	+13.50	4	747
09:22:26	316.00	316.50	316.50	+14.00	1	743
09:22:25	316.50	317.00	316.50	+14.00	1	742
09:22:23	316.00	316.50	316.00	+13.50	1	741
09:22:22	316.50	317.00	316.50	+14.00	1	740
09:22:22	316.00	317.00	316.00	+13.50	1	739
09:22:22	316.00	317.00	316.00	+13.50	1	738
09:22:21	316.50	317.00	316.50	+14.00	1	737
09:22:19	316.00	317.00	316.00	+13.50	1	736
09:22:18	316.00	317.00	317.00	+14.50	1	735
09:22:16	316.00	317.00	316.00	+13.50	1	734
09:22:15	316.00	317.00	316.00	+13.50	2	733
09:22:15	316.50	317.00	316.50	+14.00	1	731
09:22:13	316.50	317.00	316.50	+14.00	1	730
09:22:12	316.00	317.00	316.00	+13.50	1	729
09:22:11	316.00	317.00	316.00	+13.50	1	728
09:22:10	315.50	316.50	316.50	+14.00	4	727
09:22:10	315.50	316.00	316.00	+13.50	1	723
09:22:10	315.50	316.00	316.00	+13.50	24	722
09:22:10	315.50	316.00	316.00	+13.50	2	698
09:22:09	315.50	316.00	316.00	+13.50	2	696
09:22:07	315.50	316.00	315.50	+13.00	1	694
09:22:07	315.50	316.00	315.50	+13.00	1	693
09:22:01	315.50	316.00	315.50	+13.00	1	692
09:21:58	315.00	315.50	315.50	+13.00	2	691
09:21:57	315.00	315.50	315.50	+13.00	1	689
09:21:56	315.00	316.00	315.00	+12.50	1	688
09:21:55	315.50	316.00	315.50	+13.00	1	687
09:21:54	315.00	315.50	315.50	+13.00	4	686
09:21:54	315.00	315.50	315.50	+13.00	1	682
09:21:54	315.00	315.50	315.50	+13.00	4	681
09:21:48	315.00	315.50	315.50	+13.00	1	677
09:21:48	315.00	315.50	315.50	+13.00	1	676
09:21:48	314.50	315.00	315.00	+12.50	3	675
09:21:48	314.50	315.00	315.00	+12.50	1	672
09:21:48	314.50	315.00	315.00	+12.50	2	671
09:21:48	314.50	315.00	315.00	+12.50	1	669
09:21:48	314.50	315.00	315.00	+12.50	18	668
09:21:46	314.50	315.00	315.00	+12.50	2	650
09:21:46	314.00	314.50	314.50	+12.00	5	648
09:21:46	314.00	314.50	314.50	+12.00	1	643
09:21:46	314.00	314.50	314.50	+12.00	2	642
09:21:46	313.50	314.50	314.50	+12.00	1	640
09:21:45	313.50	314.00	314.00	+11.50	9	639
09:21:45	313.50	314.00	314.00	+11.50	2	630
09:21:45	313.00	313.50	313.50	+11.00	1	628
09:21:45	313.50	314.00	313.50	+11.00	1	627
09:21:41	313.50	314.00	313.50	+11.00	1	626
09:21:30	313.50	314.00	313.50	+11.00	1	625
09:21:23	313.50	314.00	313.50	+11.00	1	624
09:21:15	313.50	314.00	314.00	+11.50	1	623
09:21:15	313.50	314.00	313.50	+11.00	1	622
09:21:14	313.50	314.00	313.50	+11.00	1	621
09:21:07	313.00	313.50	313.50	+11.00	2	620
09:20:47	313.00	314.00	314.00	+11.50	1	618
09:20:43	313.00	314.50	313.00	+10.50	1	617
09:20:40	313.00	314.00	314.00	+11.50	1	616
09:20:39	313.50	314.00	313.50	+11.00	2	615
09:20:38	313.50	314.00	314.00	+11.50	1	613
09:20:30	313.50	314.00	314.00	+11.50	1	612
09:20:29	314.00	314.50	314.00	+11.50	3	611
09:20:28	314.00	314.50	314.50	+12.00	1	608
09:20:22	314.00	314.50	314.50	+12.00	1	607
09:20:21	314.00	314.50	314.50	+12.00	1	606
09:20:13	314.00	314.50	314.50	+12.00	2	605
09:20:12	313.00	313.50	313.50	+11.00	1	603
09:20:12	313.00	313.50	313.50	+11.00	1	602
09:20:12	314.00	315.00	313.50	+11.00	9	601
09:20:12	314.00	315.00	314.00	+11.50	4	592
09:20:10	314.00	315.00	314.00	+11.50	1	588
09:20:09	314.00	314.50	314.50	+12.00	1	587
09:20:08	314.00	315.00	314.00	+11.50	1	586
09:20:07	314.50	315.00	314.50	+12.00	1	585
09:20:06	314.50	315.00	315.00	+12.50	1	584
09:20:06	314.00	315.00	315.00	+12.50	6	583
09:20:06	313.00	314.50	315.00	+12.50	18	577
09:20:06	313.00	314.50	314.50	+12.00	12	559
09:20:05	313.00	313.50	313.50	+11.00	1	547
09:20:05	313.00	314.00	314.00	+11.50	1	546
09:20:05	313.00	314.00	314.00	+11.50	1	545
09:20:05	313.00	314.00	314.00	+11.50	2	544
09:20:05	313.50	314.00	313.50	+11.00	3	542
09:20:05	313.50	314.00	313.50	+11.00	1	539
09:20:04	313.50	314.00	314.00	+11.50	1	538
09:20:03	313.50	314.00	314.00	+11.50	10	537
09:20:00	313.50	314.00	314.00	+11.50	1	527
09:19:59	313.50	314.00	314.00	+11.50	2	526
09:19:59	313.50	314.00	314.00	+11.50	1	524
09:19:50	313.50	314.00	313.50	+11.00	1	523
09:19:49	313.00	313.50	314.00	+11.50	6	522
09:19:49	313.00	313.50	313.50	+11.00	4	516
09:19:48	313.00	313.50	313.50	+11.00	1	512
09:19:48	313.00	313.50	313.50	+11.00	1	511
09:19:46	313.00	313.50	313.50	+11.00	1	510
09:19:46	313.00	313.50	313.50	+11.00	2	509
09:19:42	312.50	313.50	313.50	+11.00	1	507
09:19:42	313.00	313.50	313.00	+10.50	1	506
09:19:37	313.00	313.50	313.00	+10.50	1	505
09:19:34	312.50	313.50	313.50	+11.00	1	504
09:19:30	312.50	313.00	313.00	+10.50	2	503
09:19:30	312.50	313.00	313.00	+10.50	5	501
09:19:28	312.50	313.00	313.00	+10.50	4	496
09:19:28	312.00	312.50	312.50	+10.00	1	492
09:19:23	312.00	313.00	312.00	+9.50	1	491
09:19:22	311.50	312.50	313.00	+10.50	14	490
09:19:22	311.50	312.50	312.50	+10.00	6	476
09:19:21	311.50	312.50	312.50	+10.00	1	470
09:19:14	312.00	312.50	312.00	+9.50	1	469
09:19:14	312.00	312.50	312.00	+9.50	2	468
09:18:58	312.50	313.00	312.50	+10.00	1	466
09:18:56	312.50	313.00	312.50	+10.00	1	465
09:18:53	312.50	313.00	313.00	+10.50	1	464
09:18:50	312.50	313.00	313.00	+10.50	1	463
09:18:46	312.50	313.00	313.00	+10.50	2	462
09:18:44	312.50	313.00	313.00	+10.50	6	460
09:18:43	312.50	313.00	313.00	+10.50	1	454
09:18:43	312.50	313.00	312.50	+10.00	1	453
09:18:42	312.50	313.00	312.50	+10.00	1	452
09:18:41	312.00	312.50	312.50	+10.00	4	451
09:18:39	312.00	312.50	312.50	+10.00	1	447
09:18:37	312.00	312.50	312.50	+10.00	1	446
09:18:32	312.00	312.50	312.50	+10.00	1	445
09:18:32	312.00	312.50	312.50	+10.00	1	444
09:18:29	312.00	312.50	312.50	+10.00	1	443
09:18:29	312.00	312.50	312.00	+9.50	1	442
09:18:21	311.00	312.00	312.00	+9.50	4	441
09:18:19	311.00	312.00	312.00	+9.50	2	437
09:18:18	311.00	312.00	312.00	+9.50	1	435
09:18:16	311.00	312.00	312.00	+9.50	10	434
09:18:09	311.00	312.00	312.00	+9.50	1	424
09:18:09	311.00	312.00	311.00	+8.50	1	423
09:18:09	311.50	312.00	311.50	+9.00	1	422
09:18:08	311.50	312.00	311.50	+9.00	1	421
09:18:05	311.00	312.00	312.00	+9.50	3	420
09:18:05	311.50	312.00	311.50	+9.00	1	417
09:18:03	311.00	311.50	311.50	+9.00	15	416
09:18:03	310.50	311.00	311.00	+8.50	7	401
09:18:01	310.50	311.00	311.00	+8.50	1	394
09:18:00	310.50	311.00	310.50	+8.00	1	393
09:17:47	310.50	311.00	311.00	+8.50	1	392
09:17:44	310.50	311.00	311.00	+8.50	1	391
09:17:44	310.50	311.00	311.00	+8.50	2	390
09:17:43	310.50	311.00	311.00	+8.50	1	388
09:17:35	310.50	311.00	311.00	+8.50	1	387
09:17:23	311.00	311.50	311.00	+8.50	1	386
09:17:17	310.50	311.00	311.00	+8.50	1	385
09:17:17	310.50	311.00	311.00	+8.50	2	384
09:17:17	310.50	311.00	311.00	+8.50	1	382
09:17:15	310.50	311.00	311.00	+8.50	1	381
09:17:10	311.00	311.50	311.00	+8.50	1	380
09:17:07	311.00	311.50	311.00	+8.50	1	379
09:17:04	310.50	311.00	311.00	+8.50	1	378
09:17:04	310.50	311.00	311.00	+8.50	1	377
09:17:04	310.50	311.00	311.00	+8.50	1	376
09:17:02	310.50	311.00	311.00	+8.50	1	375
09:17:01	310.50	311.00	311.00	+8.50	1	374
09:17:00	311.00	311.50	311.00	+8.50	1	373
09:16:53	310.50	311.00	311.00	+8.50	1	372
09:16:53	310.50	311.00	311.00	+8.50	1	371
09:16:51	310.50	311.50	311.50	+9.00	2	370
09:16:49	311.00	311.50	311.00	+8.50	1	368
09:16:48	310.50	311.00	311.00	+8.50	2	367
09:16:48	310.50	311.00	311.00	+8.50	1	365
09:16:48	310.50	311.00	311.00	+8.50	10	364
09:16:45	310.50	311.00	310.50	+8.00	1	354
09:16:41	310.50	311.00	310.50	+8.00	1	353
09:16:38	310.50	311.00	311.00	+8.50	2	352
09:16:38	310.50	311.00	310.50	+8.00	1	350
09:16:29	310.50	311.00	310.50	+8.00	1	349
09:16:25	310.50	311.00	310.50	+8.00	1	348
09:16:23	310.00	310.50	310.50	+8.00	5	347
09:16:23	310.00	310.50	310.50	+8.00	2	342
09:16:19	310.00	310.50	310.50	+8.00	2	340
09:16:18	310.00	310.50	310.50	+8.00	1	338
09:16:11	310.00	310.50	310.50	+8.00	1	337
09:16:06	309.50	310.00	310.00	+7.50	8	336
09:16:05	309.00	310.00	310.00	+7.50	4	328
09:15:53	309.00	310.00	310.00	+7.50	1	324
09:15:53	309.50	310.00	309.50	+7.00	1	323
09:15:53	309.00	309.50	309.50	+7.00	2	322
09:15:53	309.00	309.50	309.50	+7.00	1	320
09:15:53	308.50	309.00	309.00	+6.50	5	319
09:15:44	308.00	308.50	308.50	+6.00	2	314
09:15:41	308.00	308.50	308.50	+6.00	1	312
09:15:38	308.00	308.50	308.50	+6.00	1	311
09:14:55	308.00	308.50	308.50	+6.00	1	310
09:14:46	308.50	309.00	308.50	+6.00	1	309
09:14:46	308.00	309.00	308.00	+5.50	1	308
09:14:44	308.50	309.00	308.50	+6.00	1	307
09:14:32	308.50	309.00	308.50	+6.00	1	306
09:14:26	308.50	309.00	308.50	+6.00	1	305
09:14:06	308.50	309.00	309.00	+6.50	1	304
09:13:56	308.00	309.00	309.00	+6.50	1	303
09:13:55	308.00	309.00	308.00	+5.50	2	302
09:13:33	308.00	309.00	309.00	+6.50	2	300
09:13:28	308.00	309.50	309.50	+7.00	1	298
09:13:28	309.00	309.50	309.00	+6.50	1	297
09:13:28	309.00	309.50	309.50	+7.00	1	296
09:13:27	308.50	309.50	308.50	+6.00	3	295
09:13:23	308.50	309.00	309.00	+6.50	2	292
09:12:49	308.50	309.50	309.50	+7.00	1	290
09:12:44	308.50	309.50	309.50	+7.00	1	289
09:12:42	308.50	309.50	309.50	+7.00	1	288
09:12:41	308.50	309.50	309.50	+7.00	1	287
09:12:14	309.50	310.00	309.50	+7.00	1	286
09:12:12	309.50	310.00	309.50	+7.00	1	285
09:12:09	309.50	310.00	309.50	+7.00	1	284
09:12:02	309.50	310.00	310.00	+7.50	1	283
09:11:52	310.00	310.50	310.00	+7.50	1	282
09:11:52	310.00	310.50	310.00	+7.50	1	281
09:11:42	310.50	311.00	310.50	+8.00	1	280
09:11:39	310.50	311.00	310.50	+8.00	1	279
09:11:35	310.50	311.00	311.00	+8.50	1	278
09:11:29	311.00	311.50	311.00	+8.50	1	277
09:11:28	310.50	311.50	311.50	+9.00	1	276
09:11:27	311.00	311.50	311.00	+8.50	3	275
09:11:26	310.50	311.50	311.50	+9.00	2	272
09:11:22	310.50	311.50	311.50	+9.00	1	270
09:11:20	310.50	311.50	311.50	+9.00	1	269
09:11:15	311.00	311.50	311.00	+8.50	1	268
09:11:14	311.00	311.50	311.00	+8.50	1	267
09:11:12	311.00	311.50	311.50	+9.00	1	266
09:11:10	311.00	311.50	311.50	+9.00	1	265
09:11:09	310.50	311.00	311.00	+8.50	1	264
09:11:06	311.00	312.00	311.00	+8.50	3	263
09:11:05	311.00	311.50	311.50	+9.00	1	260
09:11:05	311.00	311.50	311.50	+9.00	1	259
09:11:04	311.50	312.00	311.50	+9.00	1	258
09:11:04	311.00	311.50	311.50	+9.00	1	257
09:11:04	311.00	311.50	311.00	+8.50	1	256
09:11:02	311.00	311.50	311.50	+9.00	1	255
09:10:58	311.00	311.50	311.50	+9.00	1	254
09:10:51	311.00	311.50	311.00	+8.50	1	253
09:10:50	311.00	311.50	311.50	+9.00	1	252
09:10:49	310.50	311.00	311.00	+8.50	1	251
09:10:49	310.50	311.00	311.00	+8.50	1	250
09:10:47	310.50	311.00	311.50	+9.00	1	249
09:10:47	310.50	311.00	311.00	+8.50	4	248
09:10:46	310.50	311.00	311.00	+8.50	1	244
09:10:43	310.50	311.00	311.00	+8.50	1	243
09:10:40	310.00	310.50	310.50	+8.00	2	242
09:10:39	309.50	310.50	310.50	+8.00	1	240
09:10:37	309.50	310.00	310.00	+7.50	1	239
09:10:37	309.00	310.00	310.00	+7.50	2	238
09:10:37	309.00	310.00	310.00	+7.50	2	236
09:10:36	309.00	309.50	309.50	+7.00	6	234
09:10:36	309.00	310.00	310.00	+7.50	1	228
09:10:33	309.00	310.00	309.00	+6.50	1	227
09:10:33	309.00	310.00	310.00	+7.50	1	226
09:10:32	308.50	310.00	310.00	+7.50	6	225
09:10:32	308.50	310.00	310.00	+7.50	1	219
09:10:31	308.50	309.00	309.00	+6.50	1	218
09:10:31	308.00	309.00	310.00	+7.50	16	217
09:10:31	308.00	309.00	309.50	+7.00	13	201
09:10:31	308.00	309.00	309.00	+6.50	1	188
09:10:27	308.00	308.50	308.50	+6.00	3	187
09:10:27	308.50	309.50	308.50	+6.00	2	184
09:10:24	309.00	309.50	309.00	+6.50	1	182
09:10:21	309.00	309.50	308.00	+5.50	2	181
09:10:21	309.00	309.50	308.50	+6.00	2	179
09:10:21	309.00	309.50	309.00	+6.50	1	177
09:10:17	308.50	309.50	309.50	+7.00	1	176
09:10:17	308.00	309.00	309.00	+6.50	1	175
09:10:16	308.00	309.00	309.00	+6.50	1	174
09:10:16	308.00	309.00	309.00	+6.50	1	173
09:10:14	309.00	309.50	309.00	+6.50	1	172
09:10:11	308.50	309.00	309.00	+6.50	6	171
09:10:11	308.00	308.50	308.50	+6.00	5	165
09:10:09	308.00	308.50	308.50	+6.00	1	160
09:10:07	308.00	309.00	308.00	+5.50	2	159
09:10:06	308.00	309.00	309.00	+6.50	1	157
09:10:04	308.00	309.00	309.00	+6.50	1	156
09:10:02	308.00	308.50	308.50	+6.00	1	155
09:10:02	308.00	308.50	308.50	+6.00	2	154
09:09:50	308.00	308.50	308.00	+5.50	1	152
09:09:46	308.00	309.00	309.00	+6.50	1	151
09:09:46	308.00	309.00	309.00	+6.50	1	150
09:09:45	307.50	309.00	309.00	+6.50	1	149
09:09:38	307.50	308.50	308.50	+6.00	1	148
09:09:34	308.00	308.50	308.50	+6.00	1	147
09:09:32	307.50	309.00	309.00	+6.50	2	146
09:09:30	307.50	308.50	308.50	+6.00	1	144
09:09:28	307.50	308.50	308.50	+6.00	1	143
09:09:27	307.50	308.00	308.00	+5.50	1	142
09:09:27	308.00	309.00	308.00	+5.50	1	141
09:09:24	308.00	309.00	309.00	+6.50	1	140
09:09:24	308.00	309.00	308.00	+5.50	1	139
09:09:23	308.00	309.00	309.00	+6.50	3	138
09:09:23	307.50	308.50	309.00	+6.50	10	135
09:09:23	307.50	308.50	308.50	+6.00	5	125
09:09:22	308.00	308.50	308.00	+5.50	1	120
09:09:11	308.50	309.00	308.50	+6.00	1	119
09:09:10	308.50	309.00	309.00	+6.50	1	118
09:09:10	308.50	309.00	308.50	+6.00	2	117
09:09:09	308.50	309.00	308.50	+6.00	1	115
09:09:05	308.50	309.00	308.50	+6.00	2	114
09:09:00	308.50	309.00	308.50	+6.00	1	112
09:08:58	308.50	309.00	308.50	+6.00	1	111
09:08:52	308.00	308.50	308.50	+6.00	1	110
09:08:47	307.00	308.50	308.50	+6.00	1	109
09:08:46	307.00	308.00	308.00	+5.50	1	108
09:08:45	307.00	308.00	308.00	+5.50	1	107
09:08:45	307.00	308.00	308.00	+5.50	3	106
09:08:45	307.00	308.00	308.00	+5.50	1	103
09:08:44	307.00	308.00	308.00	+5.50	1	102
09:08:44	306.50	307.50	308.00	+5.50	15	101
09:08:44	306.50	307.50	307.50	+5.00	5	86
09:08:37	306.50	307.00	307.50	+5.00	1	81
09:08:37	306.50	307.00	307.00	+4.50	1	80
09:08:35	306.50	307.00	307.00	+4.50	1	79
09:08:34	306.50	307.00	307.00	+4.50	1	78
09:08:33	306.50	307.00	307.00	+4.50	1	77
09:08:27	306.50	307.00	307.00	+4.50	1	76
09:08:26	306.00	306.50	306.50	+4.00	1	75
09:08:24	306.00	306.50	306.50	+4.00	1	74
09:08:17	306.00	306.50	306.50	+4.00	1	73
09:08:08	306.00	306.50	306.50	+4.00	1	72
09:08:03	306.00	306.50	306.00	+3.50	1	71
09:07:55	305.00	306.00	306.00	+3.50	1	70
09:07:53	304.50	306.00	306.00	+3.50	1	69
09:07:46	304.50	305.50	305.50	+3.00	1	68
09:07:44	304.50	305.00	305.00	+2.50	5	67
09:07:44	304.00	305.00	305.00	+2.50	1	62
09:07:44	304.00	305.00	305.00	+2.50	1	61
09:07:44	304.00	304.50	304.50	+2.00	3	60
09:07:44	304.00	304.50	304.50	+2.00	1	57
09:07:03	303.50	304.50	304.50	+2.00	1	56
09:07:00	303.50	304.50	304.50	+2.00	5	55
09:06:43	303.50	304.00	304.00	+1.50	1	50
09:06:42	303.50	304.00	304.00	+1.50	1	49
09:06:23	304.00	304.50	304.00	+1.50	1	48
09:06:02	303.50	304.50	303.50	+1.00	3	47
09:05:26	302.50	303.50	303.50	+1.00	1	44
09:05:21	302.50	303.00	303.00	+0.50	4	43
09:05:21	302.00	302.50	302.50	0	1	39
09:05:01	302.00	302.50	302.50	0	1	38
09:05:01	302.00	302.50	302.00	-0.50	1	37
09:04:07	302.00	303.00	302.00	-0.50	1	36
09:03:24	301.50	302.00	302.00	-0.50	1	35
09:03:17	302.00	302.50	302.00	-0.50	1	34
09:03:08	302.00	303.50	302.00	-0.50	2	33
09:03:04	302.00	303.50	302.00	-0.50	1	31
09:03:04	302.00	303.00	303.00	+0.50	5	30
09:02:42	301.50	302.00	303.00	+0.50	1	25
09:02:42	301.50	302.00	302.50	0	1	24
09:02:42	301.50	302.00	302.00	-0.50	3	23
09:02:16	301.00	301.50	301.50	-1.00	2	20
09:02:06	301.00	301.50	301.00	-1.50	2	18
09:01:50	301.50	302.00	301.50	-1.00	3	16
09:01:45	302.00	302.50	302.00	-0.50	1	13
09:01:45	302.00	302.50	302.00	-0.50	1	12
09:01:45	302.50	303.00	302.50	0	1	11
09:01:34	302.00	303.00	303.00	+0.50	1	10
09:01:33	302.00	302.50	302.50	0	1	9
09:01:01	301.50	302.00	302.00	-0.50	1	8
09:01:01	301.50	302.00	302.00	-0.50	1	7
09:00:27	301.00	301.50	301.50	-1.00	1	6
09:00:01	--	--	301.00	-1.50	5	5

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/512G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple iPhone 16 (128G)

SAMSUNG Galaxy A55 5G (8G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

Apple iPhone 16 Pro Max (512G)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

Apple iPhone 16 Pro (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

GARMIN Forerunner 955 太陽能高階鐵人運動錶

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

追覓dreame L10s Pro Ultra AI仿生全能掃地機

空氣循環風扇/擺頭型/大【MUJI 無印良品】

統一發票7-8月千萬獎5張未領全...

半導體專家：美可能藉關稅促在...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧建通新型銅材認證期拉長明年交...
‧華航：川普加速製造業回美國明...
‧東陽：美若增關稅不是壞事到明...

加密貨幣

比特幣BTC	97288.17	4,946.28	5.36%
以太幣ETH	3350.80	239.68	7.70%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	494.30	47.24	10.57%
萊特幣LTC	90.06	3.24	3.73%
卡達幣ADA	0.798142	0.06	7.91%
波場幣TRX	0.200594	0.00	0.36%
恆星幣XLM	0.243445	0.01	4.93%

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。