最新台股開盤漲301.31點熱門[公告] 至寶電:公告本公司名稱由「至寶光電股份有限公司」更名為「龍鋒科技股份有限公司」公告期間：113年12月13日至114年3月12日

更新報價

巨有科技 (8227) 半導體業上櫃

194.00 ▲+4.00 +2.11% 3.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.00	1,615	193.50	3	194.00	2	196.00	198.50	192.00	190.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:58:42	193.50	194.00	194.00	+4.00	1	1617
12:58:30	193.50	194.00	194.00	+4.00	1	1616
12:57:55	193.50	194.00	194.00	+4.00	1	1615
12:57:47	193.50	194.00	194.00	+4.00	1	1614
12:57:30	193.00	193.50	193.50	+3.50	1	1613
12:57:25	193.00	193.50	193.50	+3.50	1	1612
12:57:16	193.00	193.50	193.50	+3.50	1	1611
12:57:08	193.00	193.50	193.50	+3.50	1	1610
12:57:01	192.50	193.00	193.00	+3.00	1	1609
12:57:00	192.50	193.00	193.00	+3.00	1	1608
12:56:55	192.50	193.00	193.00	+3.00	1	1607
12:56:54	192.50	193.00	193.00	+3.00	1	1606
12:56:47	192.50	193.00	193.00	+3.00	1	1605
12:55:35	192.00	192.50	192.50	+2.50	1	1604
12:54:33	192.50	193.00	192.50	+2.50	1	1603
12:53:43	192.00	192.50	192.50	+2.50	1	1602
12:53:30	192.00	192.50	192.50	+2.50	1	1601
12:53:01	192.00	192.50	192.50	+2.50	1	1600
12:52:54	192.00	192.50	192.50	+2.50	1	1599
12:52:53	191.50	192.00	192.00	+2.00	6	1598
12:50:01	192.00	192.50	192.00	+2.00	1	1592
12:49:28	192.00	192.50	192.00	+2.00	1	1591
12:49:06	192.00	192.50	192.00	+2.00	1	1590
12:48:48	192.00	192.50	192.00	+2.00	3	1589
12:48:42	192.00	192.50	192.00	+2.00	1	1586
12:47:52	192.00	192.50	192.00	+2.00	1	1585
12:47:03	192.00	192.50	192.00	+2.00	2	1584
12:47:02	192.00	192.50	192.00	+2.00	1	1582
12:46:56	192.00	192.50	192.50	+2.50	1	1581
12:46:50	192.00	192.50	192.00	+2.00	1	1580
12:46:42	192.00	192.50	192.00	+2.00	1	1579
12:46:37	192.00	192.50	192.00	+2.00	1	1578
12:46:36	192.00	192.50	192.00	+2.00	2	1577
12:46:19	192.00	192.50	192.00	+2.00	1	1575
12:46:05	192.00	192.50	192.00	+2.00	1	1574
12:45:57	192.00	192.50	192.00	+2.00	2	1573
12:45:53	192.00	192.50	192.00	+2.00	1	1571
12:45:21	192.00	192.50	192.00	+2.00	1	1570
12:45:17	192.00	192.50	192.00	+2.00	1	1569
12:44:46	192.00	192.50	192.00	+2.00	1	1568
12:44:40	192.00	193.00	192.00	+2.00	6	1567
12:44:23	192.00	193.00	192.00	+2.00	1	1561
12:44:15	192.00	193.00	192.00	+2.00	1	1560
12:44:15	192.00	193.00	192.00	+2.00	1	1559
12:44:15	192.50	193.00	192.00	+2.00	1	1558
12:44:15	192.50	193.00	192.50	+2.50	9	1557
12:44:15	192.50	193.00	192.50	+2.50	2	1548
12:43:12	192.50	193.00	193.00	+3.00	1	1546
12:42:03	193.00	193.50	193.00	+3.00	1	1545
12:41:31	193.00	193.50	193.00	+3.00	1	1544
12:41:25	193.00	193.50	193.00	+3.00	1	1543
12:40:46	193.00	193.50	193.00	+3.00	1	1542
12:40:43	193.00	193.50	193.00	+3.00	3	1541
12:40:20	192.50	193.00	193.00	+3.00	1	1538
12:40:10	192.50	193.00	193.00	+3.00	1	1537
12:40:07	192.50	193.00	193.00	+3.00	1	1536
12:40:06	192.50	193.00	193.00	+3.00	1	1535
12:39:59	192.50	193.00	193.00	+3.00	1	1534
12:39:43	192.50	193.00	193.00	+3.00	1	1533
12:39:23	192.50	193.00	193.00	+3.00	1	1532
12:38:43	193.00	193.50	193.00	+3.00	1	1531
12:38:39	193.00	193.50	193.00	+3.00	1	1530
12:38:34	193.00	193.50	193.00	+3.00	1	1529
12:38:30	193.00	193.50	193.00	+3.00	1	1528
12:38:23	193.00	193.50	193.00	+3.00	1	1527
12:38:03	193.00	193.50	193.00	+3.00	1	1526
12:37:55	193.00	193.50	193.00	+3.00	2	1525
12:37:49	193.00	193.50	193.00	+3.00	1	1523
12:37:49	193.00	193.50	193.00	+3.00	1	1522
12:37:45	193.00	193.50	193.00	+3.00	1	1521
12:37:32	193.00	193.50	193.00	+3.00	1	1520
12:37:26	193.00	193.50	193.00	+3.00	1	1519
12:36:52	193.00	193.50	193.00	+3.00	1	1518
12:36:41	193.00	193.50	193.00	+3.00	1	1517
12:36:36	193.00	193.50	193.00	+3.00	1	1516
12:36:26	193.00	193.50	193.00	+3.00	7	1515
12:36:22	193.00	193.50	193.00	+3.00	1	1508
12:36:00	193.00	193.50	193.00	+3.00	1	1507
12:35:53	193.00	193.50	193.00	+3.00	1	1506
12:35:31	193.50	194.00	193.50	+3.50	3	1505
12:35:13	193.50	194.00	193.50	+3.50	1	1502
12:35:11	193.50	194.00	193.50	+3.50	1	1501
12:35:11	193.50	194.00	193.50	+3.50	1	1500
12:35:07	193.50	194.00	193.50	+3.50	5	1499
12:35:03	193.50	194.00	193.50	+3.50	2	1494
12:34:48	193.50	194.00	193.50	+3.50	1	1492
12:34:27	193.50	194.00	193.50	+3.50	1	1491
12:33:59	193.50	194.00	194.00	+4.00	1	1490
12:33:19	193.50	194.00	193.50	+3.50	1	1489
12:33:04	193.50	194.00	193.50	+3.50	1	1488
12:32:24	193.50	194.00	193.50	+3.50	1	1487
12:31:59	193.50	194.00	193.50	+3.50	1	1486
12:31:15	193.50	194.00	193.50	+3.50	1	1485
12:30:52	193.50	194.00	193.50	+3.50	1	1484
12:30:30	194.00	194.50	194.00	+4.00	1	1483
12:30:02	194.00	194.50	194.00	+4.00	1	1482
12:30:02	194.00	194.50	194.00	+4.00	1	1481
12:29:54	194.00	194.50	194.00	+4.00	1	1480
12:29:37	194.00	194.50	194.00	+4.00	1	1479
12:29:30	194.00	194.50	194.00	+4.00	1	1478
12:28:31	194.00	194.50	194.00	+4.00	1	1477
12:27:42	194.00	194.50	194.00	+4.00	1	1476
12:27:18	194.00	194.50	194.00	+4.00	1	1475
12:27:17	194.00	194.50	194.00	+4.00	1	1474
12:27:15	194.00	194.50	194.00	+4.00	1	1473
12:26:31	194.00	194.50	194.00	+4.00	4	1472
12:25:41	194.00	194.50	194.00	+4.00	1	1468
12:25:17	194.00	194.50	194.00	+4.00	1	1467
12:24:53	194.00	194.50	194.00	+4.00	1	1466
12:24:34	194.00	194.50	194.00	+4.00	1	1465
12:20:33	194.00	194.50	194.50	+4.50	1	1464
12:18:36	194.00	194.50	194.50	+4.50	1	1463
12:18:15	194.00	194.50	194.00	+4.00	1	1462
12:17:54	194.00	194.50	194.00	+4.00	1	1461
12:17:31	194.00	194.50	194.00	+4.00	2	1460
12:15:47	194.00	194.50	194.00	+4.00	1	1458
12:14:42	194.00	194.50	194.00	+4.00	1	1457
12:14:08	194.00	194.50	194.00	+4.00	1	1456
12:12:31	194.00	194.50	194.00	+4.00	2	1455
12:12:08	194.00	194.50	194.00	+4.00	2	1453
12:04:29	194.00	194.50	194.50	+4.50	1	1451
12:03:58	194.00	194.50	194.50	+4.50	1	1450
12:03:39	194.00	194.50	194.50	+4.50	1	1449
11:58:27	194.50	195.00	194.50	+4.50	1	1448
11:57:47	194.50	195.00	194.50	+4.50	1	1447
11:54:14	194.00	194.50	194.50	+4.50	1	1446
11:53:55	194.00	194.50	194.50	+4.50	1	1445
11:53:55	194.00	194.50	194.50	+4.50	1	1444
11:53:29	194.00	194.50	194.50	+4.50	1	1443
11:52:55	194.50	195.00	194.50	+4.50	3	1442
11:51:46	194.50	195.00	194.50	+4.50	1	1439
11:49:13	194.50	195.00	194.50	+4.50	1	1438
11:48:51	194.00	194.50	194.50	+4.50	4	1437
11:48:44	194.00	194.50	194.50	+4.50	5	1433
11:46:36	194.00	194.50	194.00	+4.00	1	1428
11:46:12	194.00	194.50	194.00	+4.00	1	1427
11:44:51	194.00	194.50	194.00	+4.00	1	1426
11:44:36	194.00	194.50	194.50	+4.50	1	1425
11:44:26	194.00	194.50	194.00	+4.00	1	1424
11:44:25	194.00	194.50	194.00	+4.00	1	1423
11:44:16	194.00	194.50	194.00	+4.00	1	1422
11:44:10	194.00	194.50	194.00	+4.00	1	1421
11:44:03	194.00	194.50	194.00	+4.00	3	1420
11:43:06	194.00	194.50	194.00	+4.00	1	1417
11:41:28	194.00	194.50	194.00	+4.00	1	1416
11:41:21	194.00	194.50	194.00	+4.00	3	1415
11:41:20	194.00	194.50	194.00	+4.00	2	1412
11:40:05	194.00	194.50	194.00	+4.00	1	1410
11:40:00	194.00	194.50	194.00	+4.00	1	1409
11:40:00	194.00	194.50	194.00	+4.00	3	1408
11:39:53	194.00	194.50	194.00	+4.00	2	1405
11:39:49	194.00	194.50	194.00	+4.00	2	1403
11:39:49	194.00	194.50	194.00	+4.00	2	1401
11:39:44	194.00	194.50	194.00	+4.00	1	1399
11:39:36	194.00	194.50	194.50	+4.50	1	1398
11:39:20	194.50	195.00	194.50	+4.50	4	1397
11:39:06	194.50	195.00	194.50	+4.50	1	1393
11:39:06	194.50	195.00	194.50	+4.50	1	1392
11:38:50	194.50	195.00	194.50	+4.50	3	1391
11:38:02	194.50	195.00	195.00	+5.00	1	1388
11:37:58	194.50	195.00	194.50	+4.50	1	1387
11:37:58	194.50	195.00	194.50	+4.50	5	1386
11:36:49	195.00	195.50	195.00	+5.00	1	1381
11:36:46	195.00	195.50	195.00	+5.00	1	1380
11:36:46	195.00	195.50	195.00	+5.00	1	1379
11:36:36	195.00	195.50	195.00	+5.00	1	1378
11:36:36	195.00	195.50	195.00	+5.00	5	1377
11:36:31	195.00	195.50	195.00	+5.00	1	1372
11:36:19	195.00	195.50	195.00	+5.00	3	1371
11:35:20	195.00	195.50	195.00	+5.00	1	1368
11:34:54	195.00	195.50	195.00	+5.00	1	1367
11:33:33	195.00	195.50	195.00	+5.00	1	1366
11:30:41	195.00	195.50	195.00	+5.00	1	1365
11:30:41	195.00	195.50	195.00	+5.00	1	1364
11:30:26	195.00	195.50	195.00	+5.00	2	1363
11:29:57	195.00	195.50	195.00	+5.00	1	1361
11:28:15	195.50	196.00	195.50	+5.50	5	1360
11:28:15	195.50	196.00	195.50	+5.50	1	1355
11:26:43	195.50	196.00	195.50	+5.50	1	1354
11:25:43	195.50	196.00	195.50	+5.50	1	1353
11:24:24	195.50	196.00	195.50	+5.50	1	1352
11:22:45	196.00	196.50	196.00	+6.00	2	1351
11:22:44	196.00	196.50	196.00	+6.00	2	1349
11:22:41	196.00	196.50	196.00	+6.00	1	1347
11:21:23	196.00	196.50	196.00	+6.00	1	1346
11:19:10	196.50	197.00	196.50	+6.50	1	1345
11:19:07	196.50	197.00	196.50	+6.50	1	1344
11:19:03	196.50	197.00	196.50	+6.50	1	1343
11:18:57	196.50	197.00	197.00	+7.00	1	1342
11:17:07	196.50	197.00	197.00	+7.00	1	1341
11:16:51	196.50	197.00	197.00	+7.00	1	1340
11:16:48	196.50	197.00	197.00	+7.00	1	1339
11:16:13	196.00	196.50	197.00	+7.00	1	1338
11:16:13	196.00	196.50	196.50	+6.50	1	1337
11:15:35	196.00	196.50	196.50	+6.50	1	1336
11:15:13	196.00	196.50	196.50	+6.50	1	1335
11:15:04	196.00	196.50	196.50	+6.50	5	1334
11:12:39	196.50	197.00	196.50	+6.50	3	1329
11:12:36	196.50	197.00	196.50	+6.50	1	1326
11:11:52	196.50	197.00	196.50	+6.50	3	1325
11:10:47	196.50	197.00	196.50	+6.50	1	1322
11:10:34	196.00	196.50	196.50	+6.50	1	1321
11:10:31	196.00	196.50	196.50	+6.50	1	1320
11:10:29	196.00	196.50	196.50	+6.50	1	1319
11:10:19	196.00	196.50	196.50	+6.50	3	1318
11:09:54	196.00	196.50	196.50	+6.50	1	1315
11:09:46	196.00	196.50	196.50	+6.50	1	1314
11:07:27	195.50	196.00	196.00	+6.00	1	1313
11:07:08	195.50	196.00	196.00	+6.00	1	1312
11:07:08	195.50	196.00	196.00	+6.00	1	1311
11:05:37	195.00	196.00	196.00	+6.00	5	1310
11:05:12	195.00	196.00	196.00	+6.00	3	1305
11:04:59	195.00	196.00	195.00	+5.00	2	1302
11:03:52	195.00	195.50	195.50	+5.50	2	1300
11:02:38	195.00	195.50	195.50	+5.50	1	1298
11:01:17	195.00	195.50	195.50	+5.50	1	1297
11:01:09	195.00	195.50	195.00	+5.00	1	1296
10:59:55	195.00	195.50	195.00	+5.00	1	1295
10:59:31	195.00	195.50	195.00	+5.00	1	1294
10:58:41	195.00	196.00	195.00	+5.00	2	1293
10:58:28	195.00	196.00	195.00	+5.00	1	1291
10:57:48	195.00	195.50	195.50	+5.50	2	1290
10:57:14	195.00	195.50	195.50	+5.50	1	1288
10:56:05	195.50	196.00	195.50	+5.50	1	1287
10:55:30	195.00	196.00	196.00	+6.00	1	1286
10:55:20	195.00	196.00	196.00	+6.00	1	1285
10:54:47	195.50	196.50	195.50	+5.50	7	1284
10:54:47	195.50	196.50	195.50	+5.50	1	1277
10:54:47	196.00	196.50	196.00	+6.00	1	1276
10:53:53	195.50	196.00	196.00	+6.00	1	1275
10:53:26	195.50	196.00	196.00	+6.00	2	1274
10:53:23	195.50	196.00	196.00	+6.00	1	1272
10:53:19	195.50	196.00	196.00	+6.00	1	1271
10:52:12	195.50	196.00	196.00	+6.00	1	1270
10:52:03	195.50	196.00	196.00	+6.00	3	1269
10:51:28	195.50	196.00	196.00	+6.00	1	1266
10:50:37	195.50	196.00	195.50	+5.50	1	1265
10:50:01	195.50	196.00	196.00	+6.00	1	1264
10:49:49	195.50	196.00	196.00	+6.00	1	1263
10:49:38	195.50	196.00	196.00	+6.00	1	1262
10:49:15	195.00	195.50	195.50	+5.50	1	1261
10:49:03	195.00	195.50	195.50	+5.50	1	1260
10:49:03	195.00	195.50	195.50	+5.50	1	1259
10:46:16	195.50	196.00	195.50	+5.50	2	1258
10:45:31	195.50	196.00	195.50	+5.50	1	1256
10:45:18	195.00	195.50	195.50	+5.50	1	1255
10:43:59	195.50	196.00	195.50	+5.50	1	1254
10:41:31	195.00	195.50	195.50	+5.50	1	1253
10:41:09	195.00	195.50	195.50	+5.50	1	1252
10:40:35	195.00	195.50	195.50	+5.50	1	1251
10:40:32	195.00	196.00	195.00	+5.00	6	1250
10:40:31	195.50	196.00	195.50	+5.50	1	1244
10:39:39	195.50	196.00	195.50	+5.50	3	1243
10:35:17	195.50	196.00	195.50	+5.50	1	1240
10:34:25	195.50	196.00	195.50	+5.50	1	1239
10:31:57	195.00	195.50	195.50	+5.50	1	1238
10:31:55	195.00	195.50	195.50	+5.50	3	1237
10:31:15	195.00	195.50	195.00	+5.00	2	1234
10:30:33	195.00	195.50	195.00	+5.00	1	1232
10:29:01	195.00	195.50	195.00	+5.00	1	1231
10:28:45	195.00	195.50	195.50	+5.50	1	1230
10:28:44	195.00	195.50	195.00	+5.00	1	1229
10:28:36	195.00	195.50	195.50	+5.50	1	1228
10:27:52	195.00	195.50	195.00	+5.00	1	1227
10:27:50	195.00	195.50	195.50	+5.50	1	1226
10:24:59	195.00	195.50	195.50	+5.50	1	1225
10:22:36	195.00	195.50	195.50	+5.50	1	1224
10:19:20	195.00	195.50	195.50	+5.50	1	1223
10:19:14	195.00	195.50	195.50	+5.50	1	1222
10:18:50	195.00	195.50	195.00	+5.00	1	1221
10:17:11	195.50	196.00	195.50	+5.50	5	1220
10:12:20	195.50	196.00	195.50	+5.50	1	1215
10:11:07	195.50	196.00	195.50	+5.50	1	1214
10:08:38	195.50	196.00	195.50	+5.50	1	1213
10:05:03	195.50	196.50	195.50	+5.50	1	1212
10:05:03	195.50	196.00	196.00	+6.00	1	1211
10:04:35	196.00	197.00	196.00	+6.00	5	1210
10:04:35	196.50	197.00	196.50	+6.50	1	1205
10:04:16	196.50	197.00	196.50	+6.50	1	1204
10:04:09	196.50	197.00	197.00	+7.00	1	1203
10:03:56	196.50	197.00	197.00	+7.00	1	1202
10:03:45	196.50	197.00	197.00	+7.00	1	1201
10:02:58	196.50	197.00	197.00	+7.00	1	1200
10:02:31	196.50	197.00	197.00	+7.00	1	1199
10:02:26	196.00	196.50	196.50	+6.50	1	1198
10:01:24	196.50	197.00	196.50	+6.50	1	1197
10:01:20	197.00	197.50	197.00	+7.00	2	1196
10:01:01	197.00	197.50	197.50	+7.50	1	1194
10:00:25	197.00	197.50	197.50	+7.50	1	1193
10:00:06	196.50	197.00	197.00	+7.00	2	1192
10:00:06	196.50	197.00	197.00	+7.00	2	1190
09:59:50	195.50	196.50	196.50	+6.50	5	1188
09:59:50	195.50	196.00	196.00	+6.00	1	1183
09:59:50	195.50	196.00	196.00	+6.00	7	1182
09:59:09	195.00	195.50	195.50	+5.50	1	1175
09:58:57	195.00	195.50	195.50	+5.50	1	1174
09:58:56	195.50	196.00	195.50	+5.50	1	1173
09:58:41	195.50	196.00	195.50	+5.50	1	1172
09:57:22	195.50	196.00	195.50	+5.50	1	1171
09:57:18	195.50	196.00	195.00	+5.00	1	1170
09:57:18	195.50	196.00	195.50	+5.50	1	1169
09:56:47	195.00	195.50	195.50	+5.50	1	1168
09:55:29	195.00	196.00	195.00	+5.00	1	1167
09:55:23	195.00	196.00	195.00	+5.00	1	1166
09:55:15	195.00	196.00	195.00	+5.00	1	1165
09:54:36	195.50	197.00	195.00	+5.00	2	1164
09:54:36	195.50	197.00	195.50	+5.50	1	1162
09:54:11	196.00	196.50	196.50	+6.50	1	1161
09:53:52	195.00	196.00	196.00	+6.00	3	1160
09:53:52	195.00	195.50	195.50	+5.50	2	1157
09:53:52	195.50	196.00	195.50	+5.50	1	1155
09:53:23	195.50	196.00	195.50	+5.50	1	1154
09:53:20	195.50	196.00	195.50	+5.50	2	1153
09:53:20	195.50	196.00	195.50	+5.50	1	1151
09:53:15	195.50	196.00	195.50	+5.50	3	1150
09:53:04	195.50	196.00	195.50	+5.50	1	1147
09:53:04	196.00	196.50	196.00	+6.00	1	1146
09:53:00	196.00	196.50	196.00	+6.00	1	1145
09:52:54	196.00	196.50	196.00	+6.00	1	1144
09:52:47	196.00	196.50	196.00	+6.00	1	1143
09:52:41	196.00	196.50	196.00	+6.00	1	1142
09:52:39	196.00	196.50	196.00	+6.00	1	1141
09:52:29	196.50	197.00	196.50	+6.50	2	1140
09:52:15	196.50	197.00	196.50	+6.50	1	1138
09:52:14	196.50	197.00	196.50	+6.50	1	1137
09:52:13	196.50	197.00	196.50	+6.50	1	1136
09:52:11	196.50	197.00	196.50	+6.50	1	1135
09:51:51	196.50	197.00	196.50	+6.50	1	1134
09:51:20	196.50	197.00	197.00	+7.00	1	1133
09:50:32	197.00	197.50	197.00	+7.00	1	1132
09:49:53	196.50	197.50	197.50	+7.50	1	1131
09:49:41	197.00	197.50	197.00	+7.00	1	1130
09:49:41	197.00	197.50	197.00	+7.00	1	1129
09:49:40	197.00	197.50	197.00	+7.00	1	1128
09:49:39	197.00	197.50	197.00	+7.00	1	1127
09:49:24	197.00	197.50	197.00	+7.00	5	1126
09:49:16	197.00	197.50	197.00	+7.00	1	1121
09:48:11	197.00	197.50	197.50	+7.50	1	1120
09:47:28	197.00	197.50	197.00	+7.00	1	1119
09:46:45	197.00	197.50	197.50	+7.50	1	1118
09:46:41	197.00	197.50	197.50	+7.50	1	1117
09:46:40	197.00	197.50	197.50	+7.50	1	1116
09:46:07	197.00	197.50	197.50	+7.50	3	1115
09:46:06	197.00	197.50	197.00	+7.00	1	1112
09:45:51	197.00	197.50	197.00	+7.00	1	1111
09:45:47	197.00	197.50	197.00	+7.00	1	1110
09:45:46	197.00	197.50	197.50	+7.50	1	1109
09:45:16	197.00	197.50	197.50	+7.50	1	1108
09:45:06	197.00	197.50	197.50	+7.50	1	1107
09:45:05	197.00	197.50	197.00	+7.00	1	1106
09:45:00	197.00	197.50	197.50	+7.50	1	1105
09:44:58	197.00	197.50	197.50	+7.50	2	1104
09:44:56	197.00	197.50	197.00	+7.00	1	1102
09:44:47	197.50	198.00	197.50	+7.50	1	1101
09:44:43	197.50	198.00	197.50	+7.50	1	1100
09:44:43	197.50	198.00	197.50	+7.50	1	1099
09:44:40	197.50	198.00	197.50	+7.50	3	1098
09:44:39	197.50	198.00	197.50	+7.50	1	1095
09:44:36	197.50	198.00	197.50	+7.50	2	1094
09:44:34	197.50	198.00	198.00	+8.00	1	1092
09:44:33	197.50	198.00	197.50	+7.50	1	1091
09:44:26	197.50	198.00	197.50	+7.50	2	1090
09:44:06	197.50	198.00	198.00	+8.00	1	1088
09:44:00	197.50	198.00	198.00	+8.00	1	1087
09:43:52	197.50	198.00	197.50	+7.50	1	1086
09:43:49	197.50	198.00	198.00	+8.00	1	1085
09:43:45	197.50	198.00	198.00	+8.00	1	1084
09:43:41	197.50	198.00	198.00	+8.00	1	1083
09:43:25	197.50	198.00	197.50	+7.50	1	1082
09:42:52	197.50	198.00	197.50	+7.50	1	1081
09:42:48	197.00	197.50	197.50	+7.50	9	1080
09:42:44	197.00	197.50	197.50	+7.50	1	1071
09:42:43	197.00	197.50	197.50	+7.50	1	1070
09:42:35	197.00	197.50	197.50	+7.50	1	1069
09:42:22	197.00	197.50	197.50	+7.50	1	1068
09:42:21	197.00	197.50	197.50	+7.50	1	1067
09:41:53	197.00	197.50	197.50	+7.50	1	1066
09:41:09	197.00	197.50	197.50	+7.50	1	1065
09:41:05	197.00	197.50	197.00	+7.00	2	1064
09:41:05	197.00	197.50	197.00	+7.00	1	1062
09:41:05	197.00	197.50	197.50	+7.50	1	1061
09:40:58	197.00	197.50	197.00	+7.00	2	1060
09:40:58	197.00	197.50	197.00	+7.00	1	1058
09:40:51	197.00	197.50	197.00	+7.00	1	1057
09:40:46	197.00	197.50	197.50	+7.50	2	1056
09:40:45	197.00	197.50	197.50	+7.50	1	1054
09:40:36	197.00	197.50	197.50	+7.50	1	1053
09:40:29	197.00	197.50	197.50	+7.50	1	1052
09:40:28	197.00	197.50	197.50	+7.50	1	1051
09:40:26	197.00	197.50	197.00	+7.00	1	1050
09:40:11	197.00	197.50	197.50	+7.50	1	1049
09:40:11	197.00	197.50	197.50	+7.50	1	1048
09:40:09	197.00	197.50	197.50	+7.50	1	1047
09:40:05	197.00	197.50	197.50	+7.50	1	1046
09:39:52	197.00	197.50	197.50	+7.50	1	1045
09:39:52	197.00	197.50	197.50	+7.50	1	1044
09:39:51	197.00	197.50	197.50	+7.50	1	1043
09:39:51	197.00	197.50	197.50	+7.50	1	1042
09:39:45	197.00	197.50	197.50	+7.50	1	1041
09:39:42	197.00	197.50	197.50	+7.50	3	1040
09:39:40	197.00	197.50	197.00	+7.00	2	1037
09:39:27	197.00	197.50	197.00	+7.00	2	1035
09:39:25	197.00	197.50	197.50	+7.50	1	1033
09:39:25	197.00	197.50	197.50	+7.50	1	1032
09:39:18	197.00	197.50	197.00	+7.00	1	1031
09:39:15	197.00	197.50	197.00	+7.00	1	1030
09:39:14	197.00	197.50	197.00	+7.00	1	1029
09:39:11	196.50	197.00	197.00	+7.00	14	1028
09:39:08	196.50	197.00	197.00	+7.00	1	1014
09:39:03	196.50	197.00	197.00	+7.00	1	1013
09:38:53	196.50	197.00	197.00	+7.00	1	1012
09:38:48	196.50	197.00	197.00	+7.00	2	1011
09:38:28	196.50	197.00	197.00	+7.00	1	1009
09:38:28	196.50	197.00	196.50	+6.50	1	1008
09:38:26	196.50	197.00	196.50	+6.50	1	1007
09:38:21	196.50	197.00	196.50	+6.50	1	1006
09:38:07	196.50	197.00	196.50	+6.50	1	1005
09:38:05	196.00	196.50	196.50	+6.50	2	1004
09:38:04	196.00	196.50	196.50	+6.50	1	1002
09:38:02	196.00	196.50	196.50	+6.50	1	1001
09:37:58	196.00	196.50	196.50	+6.50	1	1000
09:37:51	196.00	197.00	197.00	+7.00	3	999
09:37:51	196.00	197.00	197.00	+7.00	1	996
09:37:49	196.50	197.00	196.50	+6.50	1	995
09:37:37	196.00	196.50	196.50	+6.50	1	994
09:37:24	196.00	196.50	196.50	+6.50	1	993
09:37:14	196.50	197.00	196.50	+6.50	1	992
09:37:06	196.50	197.00	196.50	+6.50	1	991
09:36:48	196.00	196.50	196.50	+6.50	1	990
09:36:46	196.00	196.50	196.50	+6.50	2	989
09:36:45	196.00	196.50	196.50	+6.50	2	987
09:36:41	196.00	196.50	196.50	+6.50	1	985
09:36:39	196.00	196.50	196.50	+6.50	1	984
09:36:37	196.00	196.50	196.50	+6.50	2	983
09:36:36	196.00	196.50	196.00	+6.00	1	981
09:36:34	195.50	196.00	196.00	+6.00	2	980
09:36:34	195.50	196.00	196.00	+6.00	7	978
09:36:34	195.50	196.00	196.00	+6.00	5	971
09:36:30	195.50	196.00	196.00	+6.00	1	966
09:36:29	195.50	196.00	196.00	+6.00	5	965
09:36:26	195.50	196.00	196.00	+6.00	1	960
09:36:25	195.50	196.00	196.00	+6.00	1	959
09:36:17	195.00	195.50	195.50	+5.50	1	958
09:36:17	195.00	195.50	195.50	+5.50	3	957
09:36:09	195.00	195.50	195.50	+5.50	1	954
09:36:08	195.00	195.50	195.50	+5.50	1	953
09:36:04	195.00	195.50	195.50	+5.50	5	952
09:35:39	194.50	195.00	195.00	+5.00	4	947
09:35:30	194.50	195.00	195.00	+5.00	1	943
09:35:27	194.50	195.00	195.00	+5.00	1	942
09:35:01	194.50	195.00	195.00	+5.00	2	941
09:34:21	194.00	194.50	194.50	+4.50	2	939
09:33:59	194.00	194.50	194.50	+4.50	1	937
09:33:55	194.00	194.50	194.50	+4.50	1	936
09:33:49	194.00	194.50	194.50	+4.50	2	935
09:33:32	194.00	194.50	194.00	+4.00	1	933
09:33:25	194.00	194.50	194.00	+4.00	1	932
09:33:15	194.00	194.50	194.00	+4.00	1	931
09:32:38	194.00	194.50	194.00	+4.00	1	930
09:32:10	193.50	194.00	194.00	+4.00	3	929
09:31:53	193.50	194.00	194.00	+4.00	1	926
09:31:12	193.50	194.00	194.00	+4.00	1	925
09:30:46	193.50	194.00	194.00	+4.00	3	924
09:30:31	193.50	194.00	194.00	+4.00	1	921
09:30:11	193.50	194.00	194.00	+4.00	1	920
09:30:04	193.50	194.00	194.00	+4.00	2	919
09:29:49	193.50	194.00	194.00	+4.00	1	917
09:29:35	193.50	194.00	194.00	+4.00	1	916
09:28:43	194.00	194.50	194.00	+4.00	1	915
09:28:28	193.50	194.00	194.00	+4.00	1	914
09:28:23	193.50	194.00	194.00	+4.00	1	913
09:28:05	194.00	194.50	194.00	+4.00	5	912
09:27:40	194.00	194.50	194.50	+4.50	1	907
09:27:39	194.50	195.00	194.00	+4.00	17	906
09:27:39	194.50	195.00	194.50	+4.50	9	889
09:27:31	194.50	195.00	194.50	+4.50	2	880
09:27:25	194.50	195.00	194.50	+4.50	1	878
09:27:07	195.00	195.50	195.00	+5.00	1	877
09:27:05	194.50	195.00	195.00	+5.00	1	876
09:27:05	194.50	195.00	195.00	+5.00	5	875
09:26:46	194.50	195.00	195.00	+5.00	1	870
09:26:43	194.50	195.00	195.00	+5.00	1	869
09:26:21	194.50	195.00	195.00	+5.00	1	868
09:26:04	194.50	195.00	195.00	+5.00	1	867
09:25:55	194.50	195.00	194.50	+4.50	1	866
09:25:53	194.50	195.00	194.50	+4.50	1	865
09:25:51	194.50	195.00	194.50	+4.50	1	864
09:25:50	194.50	195.00	194.50	+4.50	1	863
09:25:48	194.50	195.00	194.50	+4.50	3	862
09:25:40	194.50	195.00	194.50	+4.50	1	859
09:25:37	194.50	195.00	194.50	+4.50	1	858
09:25:36	194.50	195.00	194.50	+4.50	1	857
09:25:20	194.50	195.00	194.50	+4.50	1	856
09:24:50	195.00	195.50	195.00	+5.00	3	855
09:24:49	195.00	195.50	195.00	+5.00	1	852
09:24:44	195.00	195.50	195.00	+5.00	2	851
09:24:41	195.00	195.50	195.00	+5.00	1	849
09:24:35	195.00	195.50	195.00	+5.00	1	848
09:24:34	195.00	195.50	195.00	+5.00	1	847
09:24:33	195.00	195.50	195.00	+5.00	1	846
09:24:31	195.00	195.50	195.00	+5.00	1	845
09:24:28	195.00	195.50	195.00	+5.00	1	844
09:24:28	195.00	195.50	195.00	+5.00	1	843
09:24:24	195.00	195.50	195.00	+5.00	1	842
09:24:15	195.00	195.50	195.00	+5.00	1	841
09:24:06	195.00	195.50	195.00	+5.00	1	840
09:23:59	195.00	195.50	195.00	+5.00	1	839
09:23:03	195.00	195.50	195.00	+5.00	1	838
09:23:00	195.00	195.50	195.00	+5.00	2	837
09:22:53	195.00	196.00	195.00	+5.00	1	835
09:22:50	195.00	195.50	195.50	+5.50	1	834
09:22:49	195.00	195.50	195.00	+5.00	1	833
09:22:44	195.00	195.50	195.00	+5.00	1	832
09:22:43	195.00	195.50	195.50	+5.50	1	831
09:22:16	195.00	195.50	195.50	+5.50	2	830
09:22:03	195.50	196.00	195.50	+5.50	1	828
09:22:03	195.50	196.00	195.50	+5.50	1	827
09:21:25	195.50	196.00	195.50	+5.50	1	826
09:21:22	195.50	196.00	195.50	+5.50	1	825
09:21:01	195.00	195.50	195.50	+5.50	1	824
09:20:59	195.00	195.50	196.00	+6.00	2	823
09:20:59	195.00	195.50	195.50	+5.50	1	821
09:20:50	195.00	196.00	196.00	+6.00	1	820
09:20:50	195.00	195.50	195.50	+5.50	1	819
09:20:47	195.00	195.50	195.50	+5.50	1	818
09:20:41	195.00	195.50	195.00	+5.00	1	817
09:20:36	195.50	196.00	195.50	+5.50	1	816
09:20:36	195.50	196.00	195.50	+5.50	2	815
09:20:02	195.50	196.00	195.50	+5.50	1	813
09:20:02	195.50	196.00	195.50	+5.50	1	812
09:19:45	195.00	195.50	195.50	+5.50	1	811
09:19:28	195.50	196.00	195.50	+5.50	1	810
09:19:25	195.50	196.00	195.50	+5.50	1	809
09:18:53	195.50	196.00	195.50	+5.50	1	808
09:18:49	195.00	195.50	195.50	+5.50	1	807
09:18:45	195.00	195.50	195.50	+5.50	2	806
09:18:08	195.00	195.50	195.50	+5.50	1	804
09:17:59	195.00	195.50	195.50	+5.50	1	803
09:17:57	195.00	195.50	195.50	+5.50	1	802
09:17:57	195.00	195.50	195.50	+5.50	2	801
09:17:45	195.00	195.50	195.50	+5.50	1	799
09:17:35	195.00	195.50	195.00	+5.00	1	798
09:17:35	195.00	195.50	195.00	+5.00	1	797
09:17:35	195.00	195.50	195.00	+5.00	1	796
09:17:34	194.50	195.00	195.00	+5.00	1	795
09:17:24	194.50	195.00	195.00	+5.00	1	794
09:17:09	194.50	195.00	195.00	+5.00	1	793
09:17:06	194.50	195.00	195.00	+5.00	1	792
09:16:46	194.50	195.00	195.00	+5.00	1	791
09:16:41	194.50	195.00	195.00	+5.00	2	790
09:16:13	194.50	195.00	195.00	+5.00	2	788
09:16:13	194.00	194.50	194.50	+4.50	1	786
09:16:06	194.00	195.00	194.00	+4.00	1	785
09:16:03	194.00	195.00	194.00	+4.00	1	784
09:16:01	194.00	195.00	194.00	+4.00	1	783
09:15:58	194.00	195.00	194.00	+4.00	1	782
09:15:48	194.00	195.00	194.00	+4.00	1	781
09:15:47	194.50	195.00	194.50	+4.50	3	780
09:15:27	194.50	195.00	194.50	+4.50	1	777
09:15:08	194.50	195.50	194.50	+4.50	3	776
09:14:56	195.00	195.50	195.00	+5.00	2	773
09:14:56	195.00	195.50	195.00	+5.00	3	771
09:14:49	195.50	196.00	195.50	+5.50	1	768
09:14:47	195.50	196.00	195.50	+5.50	1	767
09:14:21	195.00	195.50	195.50	+5.50	2	766
09:14:14	195.50	196.00	195.50	+5.50	1	764
09:14:11	195.00	195.50	195.50	+5.50	2	763
09:14:03	195.00	195.50	195.00	+5.00	1	761
09:13:45	194.50	195.00	195.00	+5.00	3	760
09:13:45	194.50	195.00	195.00	+5.00	3	757
09:13:25	194.00	195.00	195.00	+5.00	1	754
09:13:25	194.00	195.00	195.00	+5.00	1	753
09:13:23	194.00	195.00	195.00	+5.00	1	752
09:13:18	194.00	195.00	195.00	+5.00	1	751
09:13:02	194.00	195.00	195.00	+5.00	1	750
09:12:47	194.00	195.00	195.00	+5.00	1	749
09:12:46	194.50	195.00	194.00	+4.00	2	748
09:12:46	194.50	195.00	194.50	+4.50	3	746
09:12:43	194.50	195.00	195.00	+5.00	1	743
09:12:34	194.50	195.00	195.00	+5.00	1	742
09:12:19	194.00	194.50	194.50	+4.50	1	741
09:12:17	194.50	195.00	194.50	+4.50	1	740
09:12:16	194.00	195.00	194.00	+4.00	1	739
09:12:08	194.50	195.00	194.50	+4.50	1	738
09:12:08	194.00	195.00	194.00	+4.00	2	737
09:12:01	194.00	195.00	194.00	+4.00	2	735
09:11:51	194.00	195.00	194.00	+4.00	2	733
09:11:45	194.00	195.50	194.00	+4.00	1	731
09:11:43	194.50	195.50	194.50	+4.50	2	730
09:11:41	194.50	195.00	195.00	+5.00	1	728
09:11:39	194.50	195.00	195.00	+5.00	1	727
09:11:39	195.00	195.50	195.00	+5.00	1	726
09:11:35	194.50	195.50	194.00	+4.00	1	725
09:11:35	194.50	195.50	194.50	+4.50	1	724
09:11:30	195.00	195.50	195.00	+5.00	1	723
09:11:27	194.50	195.50	195.50	+5.50	1	722
09:11:25	194.00	195.00	195.00	+5.00	1	721
09:11:19	194.00	195.00	195.00	+5.00	1	720
09:11:19	194.00	195.50	194.00	+4.00	1	719
09:11:19	194.00	195.50	194.00	+4.00	1	718
09:11:18	194.00	195.50	195.50	+5.50	1	717
09:11:14	194.00	195.00	194.00	+4.00	1	716
09:11:12	194.00	194.50	194.50	+4.50	1	715
09:11:12	194.00	194.50	194.50	+4.50	1	714
09:11:11	193.50	194.00	194.00	+4.00	1	713
09:11:11	193.50	194.00	194.00	+4.00	1	712
09:11:09	193.50	194.50	193.50	+3.50	1	711
09:11:08	194.00	194.50	194.00	+4.00	1	710
09:10:57	194.00	196.00	194.00	+4.00	1	709
09:10:57	194.00	196.00	194.00	+4.00	1	708
09:10:57	194.50	196.00	194.50	+4.50	1	707
09:10:57	194.00	194.50	194.50	+4.50	1	706
09:10:57	194.50	196.00	194.50	+4.50	1	705
09:10:57	194.50	196.00	194.50	+4.50	1	704
09:10:57	194.50	196.00	194.50	+4.50	1	703
09:10:57	194.00	196.00	194.00	+4.00	1	702
09:10:57	194.00	194.50	194.50	+4.50	2	701
09:10:57	194.00	194.50	194.50	+4.50	2	699
09:10:57	196.00	196.50	194.50	+4.50	6	697
09:10:57	196.00	196.50	195.00	+5.00	17	691
09:10:57	196.00	196.50	195.50	+5.50	11	674
09:10:57	196.00	196.50	196.00	+6.00	12	663
09:10:56	196.00	196.50	196.00	+6.00	1	651
09:10:37	196.00	196.50	196.00	+6.00	1	650
09:10:35	196.00	196.50	196.50	+6.50	1	649
09:10:32	196.00	196.50	196.00	+6.00	1	648
09:10:31	196.00	196.50	196.50	+6.50	1	647
09:10:29	196.00	196.50	196.50	+6.50	1	646
09:10:15	196.50	197.00	196.50	+6.50	2	645
09:10:08	196.50	197.00	196.50	+6.50	3	643
09:10:08	196.00	196.50	196.50	+6.50	2	640
09:10:03	196.00	196.50	196.00	+6.00	1	638
09:10:03	196.00	196.50	196.00	+6.00	1	637
09:09:59	196.00	196.50	196.50	+6.50	1	636
09:09:54	195.50	196.00	196.00	+6.00	1	635
09:09:54	195.50	196.00	195.50	+5.50	1	634
09:09:48	196.00	196.50	196.00	+6.00	2	633
09:09:44	196.00	196.50	196.00	+6.00	1	631
09:09:42	196.00	196.50	196.50	+6.50	2	630
09:09:42	196.00	196.50	196.00	+6.00	2	628
09:09:37	196.00	196.50	196.00	+6.00	1	626
09:09:34	196.00	196.50	196.00	+6.00	1	625
09:09:31	196.00	196.50	196.00	+6.00	1	624
09:09:31	196.00	196.50	196.00	+6.00	1	623
09:09:29	196.00	196.50	196.00	+6.00	5	622
09:09:26	196.00	196.50	196.00	+6.00	1	617
09:09:26	196.00	196.50	196.00	+6.00	2	616
09:09:25	196.00	196.50	196.00	+6.00	1	614
09:09:25	196.00	196.50	196.50	+6.50	1	613
09:09:19	196.00	196.50	196.00	+6.00	1	612
09:09:19	196.00	196.50	196.00	+6.00	1	611
09:09:11	196.50	197.00	196.50	+6.50	1	610
09:09:07	196.50	197.00	196.50	+6.50	1	609
09:09:07	196.50	197.00	196.50	+6.50	1	608
09:09:05	196.50	197.00	196.50	+6.50	5	607
09:08:55	196.50	197.00	196.50	+6.50	1	602
09:08:39	196.50	197.00	196.50	+6.50	1	601
09:08:37	196.50	197.00	196.50	+6.50	2	600
09:08:35	196.50	197.00	196.50	+6.50	2	598
09:08:23	196.50	197.00	197.00	+7.00	1	596
09:08:15	196.50	197.00	197.00	+7.00	1	595
09:08:09	196.50	197.00	197.00	+7.00	1	594
09:08:06	196.50	197.00	197.00	+7.00	1	593
09:08:04	196.50	197.00	196.50	+6.50	6	592
09:07:59	196.50	197.00	197.00	+7.00	1	586
09:07:57	197.00	197.50	197.00	+7.00	3	585
09:07:56	197.00	197.50	197.00	+7.00	1	582
09:07:52	197.00	197.50	197.00	+7.00	1	581
09:07:51	196.50	197.00	197.00	+7.00	7	580
09:07:43	197.00	197.50	197.00	+7.00	4	573
09:07:27	197.00	197.50	197.00	+7.00	1	569
09:07:26	197.00	197.50	197.00	+7.00	1	568
09:07:20	197.00	197.50	197.00	+7.00	1	567
09:07:20	197.00	197.50	197.00	+7.00	1	566
09:07:18	197.00	197.50	197.00	+7.00	1	565
09:07:15	196.50	197.00	197.00	+7.00	1	564
09:07:07	196.50	197.50	196.50	+6.50	1	563
09:07:01	197.00	197.50	197.00	+7.00	2	562
09:06:56	197.00	197.50	197.00	+7.00	1	560
09:06:54	197.00	197.50	197.00	+7.00	1	559
09:06:52	197.00	197.50	197.00	+7.00	1	558
09:06:51	197.00	197.50	197.00	+7.00	1	557
09:06:46	197.00	197.50	197.00	+7.00	1	556
09:06:45	196.50	197.00	197.00	+7.00	7	555
09:06:39	196.50	197.00	197.00	+7.00	1	548
09:06:32	196.50	197.00	197.00	+7.00	2	547
09:06:31	196.50	197.00	197.00	+7.00	1	545
09:06:21	196.00	196.50	196.50	+6.50	4	544
09:06:21	195.50	196.00	196.00	+6.00	1	540
09:06:20	196.00	196.50	196.00	+6.00	1	539
09:06:19	196.00	196.50	196.00	+6.00	1	538
09:06:14	196.00	196.50	196.00	+6.00	1	537
09:06:07	196.00	196.50	196.00	+6.00	1	536
09:06:06	196.00	196.50	196.00	+6.00	2	535
09:05:59	196.00	196.50	196.00	+6.00	2	533
09:05:59	196.00	196.50	196.00	+6.00	2	531
09:05:58	196.00	196.50	196.50	+6.50	1	529
09:05:49	196.00	196.50	196.50	+6.50	1	528
09:05:47	196.00	196.50	196.00	+6.00	1	527
09:05:41	196.00	196.50	196.50	+6.50	1	526
09:05:36	196.50	197.00	196.50	+6.50	2	525
09:05:36	196.50	197.00	196.50	+6.50	1	523
09:05:27	197.00	197.50	197.00	+7.00	1	522
09:05:26	197.00	197.50	197.00	+7.00	1	521
09:05:24	197.00	197.50	197.00	+7.00	1	520
09:05:18	197.00	197.50	197.00	+7.00	1	519
09:05:16	197.00	197.50	197.00	+7.00	2	518
09:05:14	197.00	197.50	197.50	+7.50	1	516
09:05:10	197.50	198.00	197.50	+7.50	2	515
09:05:10	197.50	198.00	197.50	+7.50	5	513
09:05:07	197.50	198.00	198.00	+8.00	1	508
09:05:06	197.50	198.00	197.50	+7.50	1	507
09:04:57	197.50	198.50	198.50	+8.50	1	506
09:04:57	198.00	198.50	198.00	+8.00	1	505
09:04:57	198.00	198.50	198.00	+8.00	1	504
09:04:54	198.00	198.50	198.00	+8.00	1	503
09:04:51	198.00	198.50	198.00	+8.00	1	502
09:04:47	198.00	198.50	198.00	+8.00	1	501
09:04:47	198.00	198.50	198.00	+8.00	1	500
09:04:46	198.00	198.50	198.00	+8.00	1	499
09:04:46	198.00	198.50	198.00	+8.00	2	498
09:04:45	198.00	198.50	198.50	+8.50	1	496
09:04:43	197.50	198.00	198.50	+8.50	1	495
09:04:43	197.50	198.00	198.00	+8.00	2	494
09:04:41	197.50	198.00	198.00	+8.00	1	492
09:04:36	197.50	198.50	198.50	+8.50	1	491
09:04:36	197.50	198.50	198.50	+8.50	1	490
09:04:36	197.50	198.50	198.50	+8.50	1	489
09:04:36	197.50	198.00	198.00	+8.00	1	488
09:04:36	197.50	198.00	198.00	+8.00	4	487
09:04:36	197.50	198.00	198.00	+8.00	1	483
09:04:35	197.50	198.00	197.50	+7.50	1	482
09:04:33	197.50	198.00	198.00	+8.00	2	481
09:04:33	197.50	198.00	198.00	+8.00	1	479
09:04:31	197.50	198.00	197.50	+7.50	1	478
09:04:29	197.50	198.00	198.00	+8.00	1	477
09:04:24	198.00	198.50	198.00	+8.00	2	476
09:04:19	197.50	198.00	198.00	+8.00	1	474
09:04:18	197.50	198.00	198.00	+8.00	1	473
09:04:15	197.50	198.00	198.00	+8.00	2	472
09:04:12	198.00	198.50	198.00	+8.00	2	470
09:04:12	198.00	198.50	198.00	+8.00	11	468
09:04:12	198.00	198.50	198.00	+8.00	5	457
09:04:12	198.00	198.50	198.50	+8.50	1	452
09:04:11	198.00	198.50	198.00	+8.00	2	451
09:04:11	198.00	198.50	198.00	+8.00	7	449
09:04:10	198.00	198.50	198.50	+8.50	1	442
09:04:06	198.00	198.50	198.50	+8.50	1	441
09:04:05	198.00	198.50	198.00	+8.00	1	440
09:04:03	198.50	199.00	198.50	+8.50	1	439
09:04:03	198.00	198.50	198.50	+8.50	2	438
09:04:02	198.00	198.50	198.00	+8.00	1	436
09:03:57	198.00	198.50	198.00	+8.00	1	435
09:03:56	198.00	198.50	198.50	+8.50	1	434
09:03:55	198.00	198.50	198.00	+8.00	2	433
09:03:55	198.00	198.50	198.00	+8.00	2	431
09:03:54	198.00	198.50	198.00	+8.00	1	429
09:03:54	197.50	198.00	198.50	+8.50	3	428
09:03:54	197.50	198.00	198.00	+8.00	2	425
09:03:52	198.50	199.00	198.50	+8.50	4	423
09:03:52	197.50	198.50	198.50	+8.50	6	419
09:03:52	197.50	198.00	198.00	+8.00	2	413
09:03:51	197.50	198.00	198.00	+8.00	1	411
09:03:50	197.50	198.00	198.00	+8.00	1	410
09:03:50	198.00	198.50	198.00	+8.00	6	409
09:03:50	198.00	198.50	198.00	+8.00	2	403
09:03:47	198.00	198.50	198.50	+8.50	1	401
09:03:47	198.00	198.50	198.50	+8.50	1	400
09:03:46	198.00	198.50	198.50	+8.50	1	399
09:03:46	198.00	198.50	198.50	+8.50	1	398
09:03:45	198.00	198.50	198.50	+8.50	1	397
09:03:44	198.00	198.50	198.50	+8.50	1	396
09:03:43	198.00	198.50	198.50	+8.50	1	395
09:03:43	198.00	198.50	198.50	+8.50	1	394
09:03:41	197.50	198.00	198.00	+8.00	1	393
09:03:41	197.50	198.00	198.00	+8.00	3	392
09:03:41	197.50	198.00	198.00	+8.00	2	389
09:03:41	197.50	198.00	198.00	+8.00	10	387
09:03:40	197.50	198.00	198.00	+8.00	1	377
09:03:39	197.50	198.00	198.00	+8.00	1	376
09:03:39	197.50	198.00	198.00	+8.00	2	375
09:03:37	197.50	198.00	198.00	+8.00	2	373
09:03:36	197.50	198.00	198.00	+8.00	3	371
09:03:36	197.50	198.00	197.50	+7.50	2	368
09:03:36	197.50	198.00	198.00	+8.00	1	366
09:03:35	197.50	198.00	197.50	+7.50	1	365
09:03:31	197.00	197.50	197.50	+7.50	4	364
09:03:31	197.00	197.50	197.50	+7.50	1	360
09:03:30	197.00	197.50	197.50	+7.50	2	359
09:03:30	197.00	197.50	197.50	+7.50	2	357
09:03:30	197.00	197.50	197.50	+7.50	1	355
09:03:27	197.00	197.50	197.00	+7.00	1	354
09:03:27	196.50	197.00	197.00	+7.00	1	353
09:03:26	196.50	197.00	196.50	+6.50	1	352
09:03:26	196.00	197.00	197.00	+7.00	1	351
09:03:25	197.00	197.50	197.00	+7.00	7	350
09:03:25	196.00	197.00	197.00	+7.00	3	343
09:03:24	196.00	197.00	197.00	+7.00	5	340
09:03:23	196.50	197.00	196.50	+6.50	1	335
09:03:23	195.50	196.50	196.50	+6.50	1	334
09:03:23	195.50	196.50	196.50	+6.50	1	333
09:03:23	196.00	197.00	196.00	+6.00	3	332
09:03:22	196.00	197.00	196.00	+6.00	2	329
09:03:22	196.00	197.00	197.00	+7.00	1	327
09:03:19	196.50	197.00	196.50	+6.50	5	326
09:03:19	196.50	197.00	196.50	+6.50	1	321
09:03:18	197.00	197.50	197.00	+7.00	1	320
09:03:17	197.00	197.50	197.00	+7.00	1	319
09:03:17	197.00	197.50	197.00	+7.00	1	318
09:03:17	197.00	197.50	197.00	+7.00	1	317
09:03:17	196.50	197.00	197.00	+7.00	1	316
09:03:17	197.00	197.50	197.00	+7.00	3	315
09:03:17	196.50	197.00	197.00	+7.00	2	312
09:03:16	197.00	197.50	197.00	+7.00	1	310
09:03:16	197.00	197.50	197.00	+7.00	1	309
09:03:16	197.00	197.50	197.00	+7.00	1	308
09:03:16	197.00	197.50	197.00	+7.00	1	307
09:03:16	196.50	197.00	197.00	+7.00	1	306
09:03:15	196.50	197.00	197.00	+7.00	1	305
09:03:14	196.50	197.00	197.00	+7.00	2	304
09:03:12	196.50	197.00	197.00	+7.00	1	302
09:03:12	196.50	197.00	197.00	+7.00	1	301
09:03:11	196.50	197.00	197.00	+7.00	1	300
09:03:08	196.50	197.00	196.50	+6.50	1	299
09:03:06	196.50	197.00	196.50	+6.50	2	298
09:03:05	196.50	197.00	196.50	+6.50	1	296
09:03:02	196.00	196.50	196.50	+6.50	1	295
09:03:01	196.00	196.50	196.50	+6.50	1	294
09:02:59	196.00	196.50	196.50	+6.50	1	293
09:02:57	196.00	196.50	196.50	+6.50	1	292
09:02:53	195.50	196.00	196.00	+6.00	2	291
09:02:48	195.50	196.00	196.00	+6.00	1	289
09:02:47	195.00	195.50	195.50	+5.50	3	288
09:02:46	195.00	195.50	195.50	+5.50	1	285
09:02:45	195.00	195.50	195.00	+5.00	1	284
09:02:45	195.50	196.00	195.50	+5.50	1	283
09:02:44	195.50	196.00	196.00	+6.00	1	282
09:02:44	195.00	196.00	196.00	+6.00	1	281
09:02:44	195.00	195.50	195.50	+5.50	1	280
09:02:42	195.50	196.00	195.50	+5.50	3	279
09:02:42	195.50	196.00	195.50	+5.50	1	276
09:02:41	195.50	196.00	195.50	+5.50	1	275
09:02:40	195.50	196.00	195.50	+5.50	1	274
09:02:40	195.50	196.00	196.00	+6.00	1	273
09:02:29	195.00	195.50	195.50	+5.50	1	272
09:02:27	195.00	195.50	195.00	+5.00	1	271
09:02:24	195.50	196.00	195.50	+5.50	1	270
09:02:24	195.00	195.50	195.50	+5.50	2	269
09:02:24	195.00	195.50	195.50	+5.50	1	267
09:02:19	194.50	195.50	195.50	+5.50	2	266
09:02:18	194.50	195.00	195.00	+5.00	1	264
09:02:17	194.50	195.00	195.00	+5.00	2	263
09:02:16	194.50	195.00	195.00	+5.00	1	261
09:02:16	194.50	195.00	195.00	+5.00	1	260
09:02:15	195.00	195.50	195.00	+5.00	4	259
09:02:15	195.00	195.50	195.00	+5.00	1	255
09:02:12	195.00	195.50	195.50	+5.50	2	254
09:02:12	195.00	195.50	195.00	+5.00	1	252
09:02:11	195.00	195.50	195.00	+5.00	2	251
09:02:05	195.00	195.50	195.00	+5.00	1	249
09:02:04	195.00	195.50	195.50	+5.50	1	248
09:02:03	194.50	195.00	195.00	+5.00	1	247
09:02:03	194.50	195.00	195.00	+5.00	2	246
09:02:03	194.50	195.00	195.00	+5.00	2	244
09:02:03	194.50	195.00	195.00	+5.00	7	242
09:02:00	194.50	195.00	195.00	+5.00	1	235
09:01:58	194.50	195.00	194.50	+4.50	2	234
09:01:54	194.50	195.00	194.50	+4.50	1	232
09:01:51	194.00	194.50	194.50	+4.50	5	231
09:01:51	193.50	194.00	194.00	+4.00	4	226
09:01:49	193.50	194.00	193.50	+3.50	1	222
09:01:40	193.00	193.50	193.50	+3.50	1	221
09:01:39	192.50	193.50	192.50	+2.50	1	220
09:01:35	192.50	193.50	192.50	+2.50	1	219
09:01:32	193.00	193.50	193.00	+3.00	4	218
09:01:32	193.00	193.50	193.00	+3.00	1	214
09:01:32	193.00	193.50	193.00	+3.00	2	213
09:01:31	193.00	194.00	193.00	+3.00	3	211
09:01:30	193.00	193.50	193.50	+3.50	1	208
09:01:30	193.00	193.50	193.50	+3.50	1	207
09:01:28	193.00	193.50	193.50	+3.50	1	206
09:01:21	193.00	193.50	193.50	+3.50	1	205
09:01:20	193.00	193.50	193.00	+3.00	1	204
09:01:14	193.00	194.00	193.00	+3.00	1	203
09:01:13	193.00	194.00	194.00	+4.00	1	202
09:01:05	193.00	194.00	194.00	+4.00	1	201
09:01:05	193.50	194.00	193.50	+3.50	1	200
09:01:05	193.50	194.00	193.50	+3.50	2	199
09:01:04	194.00	194.50	194.00	+4.00	6	197
09:01:04	194.00	194.50	194.00	+4.00	5	191
09:01:04	194.00	194.50	194.00	+4.00	1	186
09:01:01	194.50	195.00	194.50	+4.50	8	185
09:00:57	194.50	195.00	194.50	+4.50	2	177
09:00:55	194.50	195.00	194.50	+4.50	1	175
09:00:54	194.50	195.00	194.50	+4.50	1	174
09:00:50	194.50	195.00	194.50	+4.50	1	173
09:00:49	194.50	195.00	194.50	+4.50	1	172
09:00:49	194.50	195.00	194.50	+4.50	3	171
09:00:48	194.50	195.00	194.50	+4.50	1	168
09:00:48	194.50	195.00	194.50	+4.50	1	167
09:00:47	194.00	194.50	194.50	+4.50	1	166
09:00:46	194.00	194.50	194.50	+4.50	1	165
09:00:45	194.00	194.50	194.50	+4.50	1	164
09:00:43	194.00	194.50	194.50	+4.50	1	163
09:00:43	194.00	195.00	195.00	+5.00	1	162
09:00:42	195.00	195.50	195.00	+5.00	1	161
09:00:42	195.00	195.50	195.00	+5.00	1	160
09:00:41	194.00	195.00	195.00	+5.00	1	159
09:00:40	194.00	195.00	195.00	+5.00	1	158
09:00:36	194.00	195.00	195.00	+5.00	1	157
09:00:35	194.50	195.00	194.50	+4.50	1	156
09:00:35	194.50	195.00	194.50	+4.50	1	155
09:00:32	195.00	195.50	195.00	+5.00	1	154
09:00:30	194.00	195.50	195.50	+5.50	1	153
09:00:30	194.00	195.00	195.00	+5.00	2	152
09:00:30	194.00	195.00	195.00	+5.00	1	150
09:00:29	194.00	195.00	195.00	+5.00	1	149
09:00:29	194.50	195.00	194.50	+4.50	6	148
09:00:29	195.00	195.50	195.00	+5.00	2	142
09:00:28	195.00	195.50	195.00	+5.00	1	140
09:00:28	195.00	195.50	195.00	+5.00	1	139
09:00:28	195.00	195.50	195.00	+5.00	2	138
09:00:28	195.00	196.00	195.00	+5.00	1	136
09:00:27	194.50	195.50	195.50	+5.50	1	135
09:00:27	195.00	195.50	195.00	+5.00	3	134
09:00:27	195.00	196.00	195.00	+5.00	2	131
09:00:27	195.50	196.00	195.50	+5.50	1	129
09:00:26	195.00	195.50	195.50	+5.50	1	128
09:00:23	194.50	195.50	195.50	+5.50	2	127
09:00:23	194.50	195.50	195.50	+5.50	1	125
09:00:22	195.00	195.50	195.00	+5.00	1	124
09:00:22	195.00	195.50	195.00	+5.00	3	123
09:00:20	194.50	195.00	195.00	+5.00	1	120
09:00:20	194.50	195.00	195.00	+5.00	1	119
09:00:18	194.50	195.00	195.00	+5.00	1	118
09:00:17	194.50	195.50	195.50	+5.50	1	117
09:00:15	194.50	195.50	195.50	+5.50	1	116
09:00:14	194.50	195.50	195.50	+5.50	1	115
09:00:14	195.00	195.50	195.00	+5.00	8	114
09:00:11	195.50	196.00	195.50	+5.50	7	106
09:00:09	195.50	196.00	195.50	+5.50	1	99
09:00:08	195.50	196.00	196.00	+6.00	1	98
09:00:04	195.00	195.50	195.50	+5.50	1	97
09:00:03	195.00	195.50	195.50	+5.50	2	96
09:00:00	195.00	195.50	195.50	+5.50	1	94
09:00:00	195.00	195.50	195.00	+5.00	2	93
09:00:00	196.50	197.00	195.50	+5.50	1	91
09:00:00	196.50	197.00	196.50	+6.50	1	90
09:00:00	195.50	196.00	196.50	+6.50	1	89
09:00:00	195.50	196.00	196.00	+6.00	1	88
09:00:00	195.50	197.00	195.50	+5.50	1	87
09:00:00	195.50	196.50	197.00	+7.00	1	86
09:00:00	195.50	196.50	196.50	+6.50	2	85
09:00:00	196.00	196.50	196.00	+6.00	1	83
09:00:00	196.00	196.50	196.00	+6.00	1	82
09:00:00	--	--	196.00	+6.00	81	81

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple iPhone 16 Pro Max (256G)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

MyCard 2000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【王品集團】陶板屋套餐禮券15張

PChome 購物儲值10,000元

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

【王品集團】西堤套餐禮券15張

SAMSUNG Galaxy S24 Ultra (12G/256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

賈永婕：101跨年煙火將有大型光...

中研院調查：受訪房東24.3%近3...

我的自選股

即時重大訊息

‧【台股盤中】台積電鴻海衝鋒漲...
‧中研院估明年經濟成長3.1% CPI...
‧【盤前焦點】輝達股價勁揚法人...

加密貨幣

比特幣BTC	95826.45	-1,391.87	-1.43%
以太幣ETH	3316.67	-20.33	-0.61%
瑞波幣XRP	2.21	-0.03	-1.24%
比特幣現金BCH	452.16	-3.89	-0.85%
萊特幣LTC	103.95	2.49	2.46%
卡達幣ADA	0.907064	0.00	0.26%
波場幣TRX	0.248720	0.00	1.61%
恆星幣XLM	0.361504	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。