最新[公告] 緯致:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。熱門中油：下週汽、柴油價格維持不調整

更新報價

嘉　晶 (3016) 半導體業上市

99.60 ▼-0.30 -0.30% 3.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	3,224	99.60	18	99.80	2	101.50	104.00	99.60	99.90

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	99.60	99.80	99.60	-0.30	18	3224
13:30:00	99.60	99.80	99.60	-0.30	205	3206
13:24:58	99.80	99.90	99.80	-0.10	1	3001
13:24:58	99.80	99.90	99.90	0	1	3000
13:24:57	99.80	99.90	99.80	-0.10	1	2999
13:24:53	99.80	99.90	99.90	0	1	2998
13:24:52	99.80	99.90	99.90	0	1	2997
13:24:51	99.80	99.90	99.80	-0.10	1	2996
13:24:37	99.80	99.90	99.80	-0.10	2	2995
13:24:34	99.80	99.90	99.80	-0.10	1	2993
13:24:32	99.80	99.90	99.90	0	2	2992
13:24:31	99.80	99.90	99.90	0	1	2990
13:24:28	99.80	99.90	99.90	0	1	2989
13:24:27	99.80	99.90	99.90	0	1	2988
13:24:24	99.80	99.90	99.90	0	1	2987
13:24:18	99.80	99.90	99.90	0	1	2986
13:24:17	99.80	99.90	99.80	-0.10	1	2985
13:24:13	99.80	99.90	99.90	0	1	2984
13:24:10	99.80	99.90	99.90	0	8	2983
13:24:09	99.80	99.90	99.80	-0.10	1	2975
13:23:57	99.80	99.90	99.80	-0.10	2	2974
13:23:47	99.80	99.90	99.80	-0.10	1	2972
13:23:44	99.80	99.90	99.80	-0.10	1	2971
13:23:39	99.80	99.90	99.90	0	1	2970
13:23:26	99.80	99.90	99.90	0	1	2969
13:23:24	99.80	99.90	99.80	-0.10	5	2968
13:23:07	99.80	99.90	99.80	-0.10	1	2963
13:23:03	99.80	99.90	99.80	-0.10	1	2962
13:22:59	99.80	99.90	99.80	-0.10	1	2961
13:22:59	99.80	99.90	99.80	-0.10	1	2960
13:22:55	99.80	99.90	99.80	-0.10	1	2959
13:22:53	99.80	99.90	99.80	-0.10	10	2958
13:22:51	99.80	99.90	99.80	-0.10	1	2948
13:22:48	99.80	99.90	99.80	-0.10	1	2947
13:22:47	99.80	99.90	99.80	-0.10	1	2946
13:22:47	99.80	99.90	99.80	-0.10	3	2945
13:22:26	99.80	99.90	99.80	-0.10	1	2942
13:22:26	99.80	99.90	99.80	-0.10	1	2941
13:22:17	99.80	99.90	99.80	-0.10	1	2940
13:22:16	99.80	99.90	99.90	0	2	2939
13:22:11	99.80	99.90	99.80	-0.10	1	2937
13:22:07	99.80	99.90	99.80	-0.10	1	2936
13:21:53	99.80	99.90	99.80	-0.10	3	2935
13:21:49	99.80	99.90	99.80	-0.10	2	2932
13:21:48	99.80	99.90	99.80	-0.10	1	2930
13:21:43	99.80	99.90	99.80	-0.10	1	2929
13:21:35	99.80	99.90	99.80	-0.10	2	2928
13:21:34	99.80	99.90	99.90	0	1	2926
13:21:25	99.80	99.90	99.90	0	1	2925
13:21:18	99.80	99.90	99.90	0	1	2924
13:21:16	99.90	100.00	99.90	0	7	2923
13:21:13	99.90	100.00	99.90	0	1	2916
13:21:01	99.90	100.00	99.90	0	19	2915
13:20:37	99.90	100.00	99.90	0	1	2896
13:20:32	99.90	100.00	99.90	0	1	2895
13:20:25	99.90	100.00	100.00	+0.10	1	2894
13:20:25	99.90	100.00	100.00	+0.10	1	2893
13:19:49	99.90	100.00	99.90	0	1	2892
13:19:48	99.90	100.00	99.90	0	1	2891
13:19:23	99.90	100.00	99.90	0	1	2890
13:18:58	99.90	100.00	100.00	+0.10	1	2889
13:18:56	99.90	100.00	100.00	+0.10	3	2888
13:18:55	99.90	100.00	100.00	+0.10	1	2885
13:18:41	99.90	100.00	99.90	0	1	2884
13:18:28	99.90	100.00	100.00	+0.10	1	2883
13:18:11	99.90	100.00	100.00	+0.10	3	2882
13:18:11	99.90	100.00	99.90	0	4	2879
13:18:01	99.90	100.00	100.00	+0.10	1	2875
13:17:57	99.90	100.00	100.00	+0.10	1	2874
13:17:44	99.90	100.00	99.90	0	2	2873
13:17:42	99.90	100.00	99.90	0	1	2871
13:17:32	99.90	100.00	99.90	0	3	2870
13:16:57	99.90	100.00	100.00	+0.10	2	2867
13:16:51	99.90	100.00	99.90	0	1	2865
13:16:38	99.90	100.00	99.90	0	1	2864
13:16:35	99.90	100.00	99.90	0	1	2863
13:16:04	99.90	100.00	99.90	0	4	2862
13:16:00	99.90	100.00	99.90	0	1	2858
13:15:28	99.90	100.00	99.90	0	2	2857
13:15:26	99.90	100.00	100.00	+0.10	1	2855
13:15:25	99.90	100.00	99.90	0	6	2854
13:15:20	99.90	100.00	99.90	0	2	2848
13:14:27	99.90	100.00	99.90	0	1	2846
13:14:18	99.90	100.00	99.90	0	8	2845
13:14:17	99.90	100.00	100.00	+0.10	10	2837
13:14:05	99.90	100.00	99.90	0	1	2827
13:13:55	99.80	99.90	99.90	0	1	2826
13:13:55	99.80	99.90	99.90	0	1	2825
13:13:50	99.80	99.90	99.90	0	1	2824
13:13:47	99.80	99.90	99.90	0	5	2823
13:13:18	99.80	99.90	99.80	-0.10	1	2818
13:13:18	99.80	99.90	99.80	-0.10	1	2817
13:13:17	99.80	99.90	99.90	0	4	2816
13:13:13	99.80	99.90	99.80	-0.10	1	2812
13:13:08	99.80	99.90	99.80	-0.10	2	2811
13:13:07	99.80	99.90	99.80	-0.10	3	2809
13:12:48	99.80	99.90	99.80	-0.10	1	2806
13:12:47	99.80	99.90	99.80	-0.10	1	2805
13:12:45	99.80	99.90	99.80	-0.10	1	2804
13:12:42	99.80	99.90	99.80	-0.10	1	2803
13:12:38	99.80	99.90	99.80	-0.10	1	2802
13:12:20	99.80	100.00	99.80	-0.10	1	2801
13:12:20	99.90	100.00	99.90	0	15	2800
13:12:08	99.90	100.00	100.00	+0.10	2	2785
13:12:00	99.90	100.00	99.90	0	1	2783
13:11:58	99.90	100.00	99.90	0	1	2782
13:11:58	99.90	100.00	99.90	0	1	2781
13:11:48	99.90	100.00	99.90	0	3	2780
13:11:32	99.90	100.00	99.90	0	2	2777
13:11:20	99.90	100.00	100.00	+0.10	2	2775
13:10:58	99.90	100.00	99.90	0	2	2773
13:10:54	99.90	100.00	100.00	+0.10	1	2771
13:10:54	99.90	100.00	100.00	+0.10	6	2770
13:10:39	99.90	100.00	99.90	0	1	2764
13:09:49	99.90	100.00	99.90	0	1	2763
13:09:40	99.80	99.90	99.90	0	3	2762
13:09:40	99.80	99.90	99.80	-0.10	1	2759
13:09:23	99.80	99.90	99.80	-0.10	1	2758
13:09:10	99.70	99.90	99.70	-0.20	3	2757
13:08:57	99.80	100.00	99.80	-0.10	3	2754
13:08:39	99.80	100.00	99.80	-0.10	2	2751
13:08:26	99.70	100.00	99.70	-0.20	1	2749
13:08:17	99.70	100.00	99.70	-0.20	1	2748
13:08:17	99.70	100.00	99.70	-0.20	10	2747
13:08:17	99.70	100.00	99.70	-0.20	4	2737
13:08:17	99.80	100.00	99.80	-0.10	13	2733
13:08:16	99.80	100.00	99.80	-0.10	4	2720
13:08:16	99.90	100.00	99.90	0	47	2716
13:08:16	99.90	100.50	99.90	0	5	2669
13:08:16	100.00	100.50	100.00	+0.10	39	2664
13:08:16	100.00	100.50	100.00	+0.10	63	2625
13:08:16	100.00	100.50	100.00	+0.10	1	2562
13:08:11	100.00	100.50	100.00	+0.10	1	2561
13:08:02	100.00	100.50	100.00	+0.10	1	2560
13:08:02	100.00	100.50	100.00	+0.10	11	2559
13:07:13	100.00	100.50	100.50	+0.60	3	2548
13:06:40	100.00	100.50	100.50	+0.60	1	2545
13:05:25	100.00	100.50	100.50	+0.60	1	2544
13:05:02	100.00	100.50	100.00	+0.10	4	2543
13:04:58	100.00	100.50	100.00	+0.10	1	2539
13:04:37	100.00	100.50	100.00	+0.10	1	2538
13:04:25	100.00	100.50	100.50	+0.60	10	2537
13:04:20	100.00	100.50	100.50	+0.60	1	2527
13:04:16	100.00	100.50	100.00	+0.10	1	2526
13:04:12	100.00	100.50	100.00	+0.10	1	2525
13:04:06	100.00	100.50	100.00	+0.10	1	2524
13:04:05	100.00	100.50	100.50	+0.60	1	2523
13:03:58	100.00	100.50	100.00	+0.10	1	2522
13:03:56	100.00	100.50	100.00	+0.10	1	2521
13:03:56	100.00	100.50	100.00	+0.10	1	2520
13:03:37	100.00	100.50	100.00	+0.10	1	2519
13:03:19	100.00	100.50	100.00	+0.10	1	2518
13:03:19	100.00	100.50	100.00	+0.10	28	2517
13:03:16	100.00	100.50	100.00	+0.10	1	2489
13:03:16	100.00	100.50	100.00	+0.10	3	2488
13:02:49	100.00	100.50	100.00	+0.10	1	2485
13:02:44	100.00	100.50	100.00	+0.10	1	2484
13:02:08	100.00	100.50	100.00	+0.10	1	2483
13:02:00	100.00	100.50	100.00	+0.10	1	2482
13:01:58	100.00	100.50	100.00	+0.10	2	2481
13:01:28	100.00	100.50	100.00	+0.10	1	2479
13:01:23	100.00	100.50	100.00	+0.10	1	2478
13:01:08	100.00	100.50	100.00	+0.10	5	2477
13:01:02	100.00	100.50	100.00	+0.10	2	2472
13:00:56	100.00	100.50	100.00	+0.10	12	2470
13:00:52	100.00	100.50	100.00	+0.10	1	2458
12:59:26	100.00	100.50	100.50	+0.60	1	2457
12:58:04	100.00	100.50	100.50	+0.60	6	2456
12:57:28	100.00	100.50	100.50	+0.60	2	2450
12:56:37	100.00	100.50	100.00	+0.10	1	2448
12:55:41	100.00	100.50	100.00	+0.10	1	2447
12:54:42	100.00	100.50	100.00	+0.10	3	2446
12:54:25	100.00	100.50	100.00	+0.10	1	2443
12:51:55	100.00	100.50	100.50	+0.60	2	2442
12:51:43	100.00	100.50	100.00	+0.10	3	2440
12:51:22	100.00	100.50	100.50	+0.60	1	2437
12:50:41	100.00	100.50	100.50	+0.60	1	2436
12:50:04	100.00	100.50	100.00	+0.10	1	2435
12:49:07	100.00	100.50	100.00	+0.10	1	2434
12:48:28	100.00	100.50	100.00	+0.10	10	2433
12:48:03	100.00	100.50	100.50	+0.60	1	2423
12:48:03	100.00	100.50	100.50	+0.60	1	2422
12:47:32	100.00	100.50	100.50	+0.60	1	2421
12:47:15	100.00	100.50	100.50	+0.60	2	2420
12:46:48	100.00	100.50	100.50	+0.60	1	2418
12:46:06	100.00	100.50	100.50	+0.60	3	2417
12:43:53	100.00	100.50	100.50	+0.60	1	2414
12:43:46	100.00	100.50	100.50	+0.60	1	2413
12:42:48	100.00	100.50	100.50	+0.60	1	2412
12:42:35	100.50	101.00	100.50	+0.60	2	2411
12:42:29	100.50	101.00	100.50	+0.60	1	2409
12:42:14	100.50	101.00	100.50	+0.60	2	2408
12:41:56	100.00	100.50	100.50	+0.60	1	2406
12:41:46	100.00	100.50	100.50	+0.60	16	2405
12:41:46	100.50	101.00	100.50	+0.60	4	2389
12:41:29	100.50	101.00	100.50	+0.60	1	2385
12:41:23	100.00	100.50	100.50	+0.60	12	2384
12:41:17	100.00	100.50	100.50	+0.60	2	2372
12:41:09	100.00	100.50	100.50	+0.60	1	2370
12:40:59	100.00	100.50	100.50	+0.60	10	2369
12:39:56	100.00	100.50	100.00	+0.10	1	2359
12:39:40	100.00	100.50	100.00	+0.10	1	2358
12:39:40	100.00	100.50	100.50	+0.60	1	2357
12:39:30	100.00	100.50	100.50	+0.60	3	2356
12:39:25	100.00	100.50	100.50	+0.60	1	2353
12:38:51	100.00	100.50	100.50	+0.60	2	2352
12:36:59	100.00	100.50	100.50	+0.60	1	2350
12:36:23	100.00	100.50	100.50	+0.60	3	2349
12:35:50	100.00	100.50	100.00	+0.10	2	2346
12:35:45	100.00	100.50	100.00	+0.10	1	2344
12:35:32	100.00	101.00	100.00	+0.10	10	2343
12:35:28	100.00	100.50	100.00	+0.10	2	2333
12:35:18	100.00	101.00	100.00	+0.10	30	2331
12:35:03	100.50	101.00	100.50	+0.60	1	2301
12:34:56	100.00	100.50	100.50	+0.60	1	2300
12:34:56	100.00	100.50	100.50	+0.60	17	2299
12:34:56	100.50	101.00	100.50	+0.60	13	2282
12:34:55	100.50	101.00	100.50	+0.60	60	2269
12:34:20	100.50	101.00	101.00	+1.10	1	2209
12:34:20	100.50	101.00	101.00	+1.10	1	2208
12:34:14	100.50	101.00	100.50	+0.60	1	2207
12:33:57	100.50	101.00	100.50	+0.60	1	2206
12:30:17	100.50	101.00	100.50	+0.60	1	2205
12:29:56	100.50	101.00	101.00	+1.10	1	2204
12:28:12	100.50	101.00	101.00	+1.10	1	2203
12:28:04	100.50	101.00	101.00	+1.10	1	2202
12:28:02	100.50	101.00	101.00	+1.10	10	2201
12:27:40	100.50	101.00	101.00	+1.10	1	2191
12:27:31	100.50	101.00	101.00	+1.10	1	2190
12:25:41	100.50	101.00	101.00	+1.10	1	2189
12:24:18	100.50	101.00	101.00	+1.10	12	2188
12:23:25	100.50	101.00	100.50	+0.60	1	2176
12:23:07	100.50	101.00	101.00	+1.10	1	2175
12:23:06	100.50	101.00	101.00	+1.10	1	2174
12:22:45	100.50	101.00	101.00	+1.10	1	2173
12:22:26	100.50	101.00	100.50	+0.60	3	2172
12:20:51	100.50	101.00	100.50	+0.60	1	2169
12:20:47	100.50	101.00	100.50	+0.60	1	2168
12:20:25	100.50	101.00	100.50	+0.60	2	2167
12:20:03	100.50	101.00	100.50	+0.60	2	2165
12:19:51	100.50	101.00	101.00	+1.10	1	2163
12:18:33	100.50	101.00	101.00	+1.10	1	2162
12:17:24	100.50	101.00	101.00	+1.10	12	2161
12:16:36	100.50	101.00	100.50	+0.60	1	2149
12:16:31	100.50	101.00	100.50	+0.60	1	2148
12:16:30	100.50	101.00	100.50	+0.60	10	2147
12:16:29	100.50	101.00	100.50	+0.60	1	2137
12:16:27	100.50	101.00	100.50	+0.60	1	2136
12:16:14	100.50	101.00	100.50	+0.60	10	2135
12:15:57	100.50	101.00	100.50	+0.60	1	2125
12:14:31	100.50	101.00	101.00	+1.10	1	2124
12:13:15	100.50	101.00	101.00	+1.10	1	2123
12:12:44	100.50	101.00	101.00	+1.10	1	2122
12:12:24	101.00	101.50	101.00	+1.10	37	2121
12:11:35	101.00	101.50	101.50	+1.60	1	2084
12:11:21	101.00	101.50	101.00	+1.10	1	2083
12:11:21	101.00	101.50	101.00	+1.10	1	2082
12:11:16	101.00	101.50	101.00	+1.10	1	2081
12:11:09	101.00	101.50	101.00	+1.10	1	2080
12:11:04	101.00	101.50	101.00	+1.10	1	2079
12:10:52	101.00	101.50	101.00	+1.10	1	2078
12:10:52	101.00	101.50	101.50	+1.60	2	2077
12:09:56	101.00	101.50	101.00	+1.10	1	2075
12:08:45	101.00	101.50	101.00	+1.10	1	2074
12:08:09	101.00	101.50	101.00	+1.10	1	2073
12:07:53	101.00	101.50	101.00	+1.10	3	2072
12:07:51	101.00	101.50	101.00	+1.10	1	2069
12:07:42	101.00	101.50	101.00	+1.10	1	2068
12:06:55	101.00	101.50	101.00	+1.10	1	2067
12:06:55	101.00	101.50	101.00	+1.10	3	2066
12:06:26	101.00	101.50	101.00	+1.10	1	2063
12:06:26	101.00	101.50	101.00	+1.10	1	2062
12:04:52	101.00	101.50	101.00	+1.10	1	2061
12:04:13	101.00	101.50	101.00	+1.10	2	2060
12:04:09	101.00	101.50	101.00	+1.10	1	2058
12:03:56	101.00	101.50	101.00	+1.10	1	2057
12:03:38	101.00	101.50	101.00	+1.10	1	2056
12:03:01	101.00	101.50	101.00	+1.10	1	2055
12:02:46	101.00	101.50	101.00	+1.10	1	2054
12:02:02	101.00	101.50	101.00	+1.10	1	2053
12:00:33	101.00	101.50	101.00	+1.10	1	2052
11:56:38	101.00	101.50	101.50	+1.60	1	2051
11:56:21	101.00	101.50	101.50	+1.60	4	2050
11:54:08	101.00	101.50	101.50	+1.60	1	2046
11:53:17	101.00	101.50	101.50	+1.60	1	2045
11:53:15	101.00	101.50	101.50	+1.60	1	2044
11:53:13	101.00	101.50	101.50	+1.60	1	2043
11:52:57	101.00	101.50	101.00	+1.10	1	2042
11:51:41	101.00	101.50	101.00	+1.10	1	2041
11:50:46	101.00	101.50	101.50	+1.60	1	2040
11:50:24	101.00	101.50	101.00	+1.10	1	2039
11:49:44	101.00	101.50	101.50	+1.60	5	2038
11:47:57	101.00	101.50	101.00	+1.10	1	2033
11:47:49	101.00	101.50	101.00	+1.10	10	2032
11:47:23	101.00	101.50	101.50	+1.60	1	2022
11:42:40	101.00	101.50	101.50	+1.60	1	2021
11:40:20	101.00	101.50	101.50	+1.60	1	2020
11:39:39	101.00	101.50	101.50	+1.60	1	2019
11:39:06	101.00	101.50	101.50	+1.60	2	2018
11:39:00	101.00	101.50	101.50	+1.60	1	2016
11:38:26	101.00	101.50	101.50	+1.60	1	2015
11:37:50	101.00	101.50	101.50	+1.60	1	2014
11:37:37	101.00	101.50	101.50	+1.60	1	2013
11:37:35	101.00	101.50	101.50	+1.60	1	2012
11:37:23	101.00	101.50	101.50	+1.60	4	2011
11:37:23	101.00	101.50	101.50	+1.60	1	2007
11:34:45	101.00	101.50	101.50	+1.60	1	2006
11:34:26	101.00	101.50	101.50	+1.60	1	2005
11:32:01	101.00	101.50	101.50	+1.60	8	2004
11:32:01	101.00	101.50	101.50	+1.60	2	1996
11:31:03	101.00	101.50	101.50	+1.60	1	1994
11:30:42	101.50	102.00	101.50	+1.60	1	1993
11:30:19	101.50	102.00	101.50	+1.60	1	1992
11:30:05	101.50	102.00	101.50	+1.60	1	1991
11:29:17	101.00	101.50	101.50	+1.60	1	1990
11:29:13	101.50	102.00	101.50	+1.60	3	1989
11:28:52	101.50	102.00	101.50	+1.60	1	1986
11:28:19	101.50	102.00	101.50	+1.60	1	1985
11:27:39	101.50	102.00	101.50	+1.60	1	1984
11:27:36	101.50	102.00	101.50	+1.60	1	1983
11:26:53	101.50	102.00	101.50	+1.60	1	1982
11:24:51	101.00	101.50	101.50	+1.60	3	1981
11:24:46	101.50	102.00	101.50	+1.60	1	1978
11:24:37	101.50	102.00	101.50	+1.60	1	1977
11:24:15	101.50	102.00	101.50	+1.60	1	1976
11:22:13	101.50	102.00	101.50	+1.60	4	1975
11:20:48	101.00	101.50	101.50	+1.60	5	1971
11:20:40	101.00	101.50	101.50	+1.60	10	1966
11:18:50	101.00	101.50	101.50	+1.60	1	1956
11:18:29	101.00	101.50	101.50	+1.60	5	1955
11:18:05	101.00	101.50	101.50	+1.60	2	1950
11:16:01	101.00	101.50	101.50	+1.60	5	1948
11:15:08	101.00	101.50	101.50	+1.60	5	1943
11:14:22	101.00	101.50	101.50	+1.60	5	1938
11:12:35	101.00	101.50	101.50	+1.60	1	1933
11:12:17	101.00	101.50	101.50	+1.60	2	1932
11:12:07	101.50	102.00	101.50	+1.60	1	1930
11:12:07	101.50	102.00	101.50	+1.60	13	1929
11:09:55	101.50	102.00	102.00	+2.10	1	1916
11:08:31	101.50	102.00	101.50	+1.60	1	1915
11:07:48	101.50	102.00	101.50	+1.60	1	1914
11:07:39	101.50	102.00	101.50	+1.60	2	1913
11:07:07	101.50	102.00	102.00	+2.10	2	1911
11:06:43	101.50	102.00	102.00	+2.10	1	1909
11:06:04	101.50	102.00	101.50	+1.60	1	1908
11:05:50	101.50	102.00	102.00	+2.10	1	1907
11:05:22	101.50	102.00	102.00	+2.10	2	1906
11:05:10	101.50	102.00	101.50	+1.60	1	1904
11:04:50	101.00	101.50	101.50	+1.60	21	1903
11:04:50	101.00	101.50	101.50	+1.60	1	1882
11:04:27	101.00	101.50	101.50	+1.60	1	1881
11:04:02	101.00	101.50	101.50	+1.60	1	1880
11:01:16	101.00	101.50	101.00	+1.10	5	1879
10:57:08	101.00	101.50	101.00	+1.10	3	1874
10:54:59	101.00	101.50	101.00	+1.10	12	1871
10:54:56	101.00	101.50	101.50	+1.60	10	1859
10:54:40	101.00	101.50	101.00	+1.10	1	1849
10:54:39	101.00	101.50	101.50	+1.60	1	1848
10:53:46	101.00	101.50	101.00	+1.10	1	1847
10:52:52	101.00	101.50	101.00	+1.10	5	1846
10:52:37	100.50	101.00	101.00	+1.10	1	1841
10:52:37	100.50	101.00	101.00	+1.10	9	1840
10:52:37	100.50	101.00	101.00	+1.10	1	1831
10:47:28	100.50	101.00	101.00	+1.10	1	1830
10:47:07	101.00	101.50	101.00	+1.10	1	1829
10:46:53	101.00	101.50	101.00	+1.10	1	1828
10:46:50	101.00	101.50	101.00	+1.10	1	1827
10:46:35	101.00	101.50	101.00	+1.10	1	1826
10:46:28	101.00	101.50	101.00	+1.10	1	1825
10:45:58	101.00	101.50	101.00	+1.10	1	1824
10:45:43	101.00	101.50	101.00	+1.10	1	1823
10:45:43	101.00	101.50	101.00	+1.10	2	1822
10:45:43	101.00	101.50	101.00	+1.10	5	1820
10:45:43	101.00	101.50	101.00	+1.10	2	1815
10:45:39	101.00	101.50	101.00	+1.10	1	1813
10:45:36	101.00	101.50	101.00	+1.10	5	1812
10:45:26	101.00	101.50	101.00	+1.10	1	1807
10:45:22	101.00	101.50	101.00	+1.10	1	1806
10:45:14	101.00	101.50	101.00	+1.10	1	1805
10:45:09	101.00	101.50	101.00	+1.10	1	1804
10:45:03	101.00	101.50	101.00	+1.10	1	1803
10:44:57	101.00	101.50	101.00	+1.10	1	1802
10:42:55	101.00	101.50	101.00	+1.10	1	1801
10:42:26	101.00	101.50	101.50	+1.60	1	1800
10:41:29	101.00	101.50	101.00	+1.10	2	1799
10:40:44	101.00	101.50	101.00	+1.10	1	1797
10:39:00	101.00	101.50	101.00	+1.10	1	1796
10:37:09	101.00	101.50	101.00	+1.10	1	1795
10:36:51	101.00	101.50	101.50	+1.60	4	1794
10:36:41	101.00	101.50	101.50	+1.60	3	1790
10:36:38	101.00	101.50	101.50	+1.60	1	1787
10:36:35	101.00	101.50	101.00	+1.10	4	1786
10:35:28	101.00	101.50	101.50	+1.60	1	1782
10:35:19	101.00	101.50	101.50	+1.60	3	1781
10:34:45	101.00	101.50	101.50	+1.60	4	1778
10:34:37	101.00	101.50	101.50	+1.60	1	1774
10:33:06	101.00	101.50	101.50	+1.60	1	1773
10:32:33	101.00	101.50	101.50	+1.60	1	1772
10:30:45	101.00	101.50	101.50	+1.60	1	1771
10:30:43	101.00	101.50	101.50	+1.60	1	1770
10:30:01	101.00	101.50	101.50	+1.60	1	1769
10:28:49	101.00	101.50	101.50	+1.60	2	1768
10:28:10	101.00	101.50	101.50	+1.60	1	1766
10:28:08	101.00	101.50	101.50	+1.60	1	1765
10:27:25	101.00	101.50	101.50	+1.60	2	1764
10:27:17	101.00	101.50	101.50	+1.60	1	1762
10:26:46	101.00	101.50	101.50	+1.60	2	1761
10:26:24	101.50	102.00	101.50	+1.60	1	1759
10:26:17	101.00	102.00	101.00	+1.10	4	1758
10:26:03	101.00	101.50	101.50	+1.60	9	1754
10:25:03	101.50	102.00	101.50	+1.60	1	1745
10:24:59	101.00	101.50	101.50	+1.60	8	1744
10:24:50	101.00	101.50	101.50	+1.60	1	1736
10:24:47	101.00	101.50	101.50	+1.60	1	1735
10:24:46	101.00	101.50	101.50	+1.60	1	1734
10:24:31	101.00	101.50	101.50	+1.60	1	1733
10:24:30	101.00	101.50	101.50	+1.60	1	1732
10:24:29	101.00	101.50	101.00	+1.10	1	1731
10:24:06	101.00	101.50	101.50	+1.60	5	1730
10:23:57	101.00	101.50	101.50	+1.60	4	1725
10:23:55	101.00	101.50	101.00	+1.10	1	1721
10:22:59	101.00	101.50	101.50	+1.60	1	1720
10:22:55	101.00	101.50	101.50	+1.60	1	1719
10:22:14	101.00	101.50	101.50	+1.60	7	1718
10:21:44	101.00	101.50	101.50	+1.60	1	1711
10:21:32	101.00	101.50	101.50	+1.60	1	1710
10:21:21	101.00	101.50	101.50	+1.60	1	1709
10:21:07	101.00	101.50	101.50	+1.60	1	1708
10:21:04	101.00	101.50	101.50	+1.60	1	1707
10:19:11	100.50	101.00	101.00	+1.10	10	1706
10:19:11	100.50	101.00	101.00	+1.10	1	1696
10:18:43	100.50	101.00	101.00	+1.10	1	1695
10:18:42	100.50	101.00	101.00	+1.10	1	1694
10:18:22	100.50	101.00	101.00	+1.10	1	1693
10:18:19	100.50	101.00	101.00	+1.10	1	1692
10:18:02	100.50	101.00	101.00	+1.10	1	1691
10:17:48	100.50	101.00	101.00	+1.10	1	1690
10:17:45	100.50	101.00	101.00	+1.10	1	1689
10:17:44	100.50	101.00	101.00	+1.10	1	1688
10:17:43	100.50	101.00	101.00	+1.10	1	1687
10:17:40	100.50	101.00	101.00	+1.10	1	1686
10:17:40	100.50	101.00	101.00	+1.10	1	1685
10:17:16	100.50	101.00	101.00	+1.10	1	1684
10:16:28	100.50	101.00	101.00	+1.10	1	1683
10:15:21	100.00	100.50	100.50	+0.60	2	1682
10:15:21	100.00	100.50	100.50	+0.60	1	1680
10:15:20	100.00	100.50	100.50	+0.60	1	1679
10:15:19	100.00	100.50	100.50	+0.60	1	1678
10:14:52	100.00	100.50	100.50	+0.60	1	1677
10:14:50	100.00	100.50	100.50	+0.60	1	1676
10:14:06	100.00	100.50	100.50	+0.60	1	1675
10:14:03	100.00	100.50	100.50	+0.60	1	1674
10:13:57	100.00	100.50	100.50	+0.60	2	1673
10:13:38	100.00	100.50	100.50	+0.60	1	1671
10:13:33	100.00	100.50	100.50	+0.60	1	1670
10:13:22	100.00	100.50	100.50	+0.60	1	1669
10:13:07	100.00	100.50	100.50	+0.60	1	1668
10:13:06	100.00	100.50	100.50	+0.60	1	1667
10:13:01	100.00	100.50	100.50	+0.60	1	1666
10:12:56	100.00	100.50	100.50	+0.60	1	1665
10:12:53	100.00	100.50	100.50	+0.60	2	1664
10:12:42	100.00	100.50	100.50	+0.60	2	1662
10:12:36	100.00	100.50	100.50	+0.60	1	1660
10:12:26	100.00	100.50	100.50	+0.60	1	1659
10:12:23	100.00	100.50	100.50	+0.60	1	1658
10:12:09	100.00	100.50	100.50	+0.60	1	1657
10:11:57	100.00	100.50	100.50	+0.60	1	1656
10:11:41	100.00	100.50	100.50	+0.60	1	1655
10:11:33	100.00	100.50	100.50	+0.60	1	1654
10:10:59	100.00	100.50	100.50	+0.60	1	1653
10:10:45	100.00	100.50	100.50	+0.60	2	1652
10:10:12	100.00	100.50	100.50	+0.60	2	1650
10:08:16	100.00	100.50	100.00	+0.10	14	1648
10:07:29	100.00	100.50	100.00	+0.10	1	1634
10:07:25	100.00	100.50	100.00	+0.10	1	1633
10:06:31	100.00	100.50	100.50	+0.60	1	1632
10:06:23	100.00	100.50	100.00	+0.10	2	1631
10:06:12	100.00	100.50	100.50	+0.60	1	1629
10:06:02	100.00	100.50	100.50	+0.60	1	1628
10:05:55	100.00	100.50	100.50	+0.60	1	1627
10:05:42	100.00	100.50	100.50	+0.60	1	1626
10:05:34	100.00	100.50	100.50	+0.60	1	1625
10:05:30	100.00	100.50	100.50	+0.60	10	1624
10:05:21	100.00	100.50	100.50	+0.60	2	1614
10:03:09	100.00	100.50	100.50	+0.60	1	1612
10:02:39	100.00	100.50	100.50	+0.60	1	1611
10:01:16	100.00	100.50	100.50	+0.60	1	1610
10:01:04	100.00	100.50	100.00	+0.10	1	1609
10:00:44	100.00	100.50	100.50	+0.60	2	1608
10:00:41	100.00	100.50	100.00	+0.10	1	1606
10:00:24	100.00	100.50	100.00	+0.10	1	1605
10:00:21	100.00	100.50	100.00	+0.10	1	1604
10:00:10	100.00	100.50	100.00	+0.10	1	1603
09:59:55	100.00	100.50	100.50	+0.60	1	1602
09:59:51	100.00	100.50	100.00	+0.10	1	1601
09:59:49	100.00	100.50	100.00	+0.10	3	1600
09:59:49	100.00	100.50	100.00	+0.10	24	1597
09:59:45	100.00	100.50	100.00	+0.10	1	1573
09:59:39	100.00	100.50	100.00	+0.10	1	1572
09:59:28	100.00	100.50	100.00	+0.10	1	1571
09:59:23	100.00	100.50	100.50	+0.60	5	1570
09:59:23	100.00	100.50	100.00	+0.10	1	1565
09:59:21	100.00	100.50	100.00	+0.10	1	1564
09:59:15	100.00	100.50	100.00	+0.10	1	1563
09:58:41	100.00	100.50	100.00	+0.10	2	1562
09:58:41	100.00	100.50	100.00	+0.10	1	1560
09:58:38	100.00	100.50	100.00	+0.10	1	1559
09:58:34	100.00	100.50	100.00	+0.10	2	1558
09:58:33	100.00	100.50	100.00	+0.10	4	1556
09:58:33	100.00	100.50	100.50	+0.60	1	1552
09:57:52	100.00	100.50	100.00	+0.10	1	1551
09:57:43	100.50	101.00	100.50	+0.60	22	1550
09:57:43	100.50	101.00	100.50	+0.60	3	1528
09:57:43	100.50	101.00	100.50	+0.60	27	1525
09:57:43	100.50	101.00	100.50	+0.60	12	1498
09:57:39	100.50	101.00	100.50	+0.60	2	1486
09:57:39	100.50	101.00	100.50	+0.60	1	1484
09:57:27	100.50	101.00	100.50	+0.60	1	1483
09:56:47	100.50	101.00	100.50	+0.60	2	1482
09:56:13	100.50	101.00	101.00	+1.10	1	1480
09:56:09	100.50	101.00	101.00	+1.10	1	1479
09:56:06	100.50	101.00	101.00	+1.10	1	1478
09:55:51	100.50	101.00	101.00	+1.10	10	1477
09:55:43	100.50	101.00	100.50	+0.60	1	1467
09:55:26	100.50	101.00	100.50	+0.60	2	1466
09:55:11	100.50	101.00	101.00	+1.10	1	1464
09:55:03	100.50	101.00	101.00	+1.10	1	1463
09:54:32	100.50	101.00	101.00	+1.10	1	1462
09:52:45	100.50	101.00	101.00	+1.10	1	1461
09:52:23	100.50	101.00	101.00	+1.10	1	1460
09:51:10	100.50	101.00	101.00	+1.10	1	1459
09:50:58	100.50	101.00	101.00	+1.10	1	1458
09:49:50	100.50	101.00	101.00	+1.10	2	1457
09:49:47	100.50	101.00	101.00	+1.10	2	1455
09:49:40	100.50	101.00	100.50	+0.60	2	1453
09:49:30	100.50	101.00	100.50	+0.60	1	1451
09:49:24	100.50	101.00	100.50	+0.60	1	1450
09:48:45	100.50	101.00	101.00	+1.10	1	1449
09:47:47	100.50	101.00	101.00	+1.10	1	1448
09:47:43	100.50	101.00	101.00	+1.10	1	1447
09:47:11	100.50	101.00	101.00	+1.10	1	1446
09:47:07	100.50	101.00	101.00	+1.10	1	1445
09:46:28	100.50	101.00	101.00	+1.10	1	1444
09:46:21	100.50	101.00	101.00	+1.10	10	1443
09:46:10	101.00	101.50	101.00	+1.10	14	1433
09:46:10	101.00	101.50	101.00	+1.10	7	1419
09:46:03	101.00	101.50	101.00	+1.10	1	1412
09:46:00	101.00	101.50	101.00	+1.10	2	1411
09:45:56	101.00	101.50	101.00	+1.10	1	1409
09:45:53	101.00	101.50	101.00	+1.10	4	1408
09:45:41	101.00	101.50	101.00	+1.10	4	1404
09:45:28	101.00	101.50	101.50	+1.60	2	1400
09:44:56	101.00	101.50	101.50	+1.60	1	1398
09:44:06	101.00	101.50	101.50	+1.60	1	1397
09:43:21	101.00	101.50	101.50	+1.60	2	1396
09:43:21	101.00	101.50	101.00	+1.10	2	1394
09:43:05	101.00	101.50	101.00	+1.10	1	1392
09:42:57	101.00	101.50	101.00	+1.10	1	1391
09:42:29	100.50	101.00	101.00	+1.10	2	1390
09:42:29	100.50	101.00	101.00	+1.10	2	1388
09:42:25	100.50	101.00	101.00	+1.10	2	1386
09:41:45	100.50	101.00	101.00	+1.10	2	1384
09:41:31	100.50	101.00	101.00	+1.10	1	1382
09:41:26	100.50	101.00	101.00	+1.10	1	1381
09:41:03	100.50	101.00	101.00	+1.10	1	1380
09:40:57	100.50	101.00	101.00	+1.10	4	1379
09:40:47	100.50	101.00	101.00	+1.10	2	1375
09:40:45	100.50	101.00	101.00	+1.10	1	1373
09:40:20	100.50	101.00	101.00	+1.10	1	1372
09:40:17	100.50	101.00	101.00	+1.10	1	1371
09:40:14	100.50	101.00	101.00	+1.10	1	1370
09:40:12	100.50	101.00	101.00	+1.10	1	1369
09:40:05	101.00	101.50	101.00	+1.10	31	1368
09:39:29	101.00	101.50	101.00	+1.10	1	1337
09:39:12	101.00	101.50	101.50	+1.60	2	1336
09:39:08	101.00	101.50	101.00	+1.10	1	1334
09:38:51	101.00	101.50	101.00	+1.10	4	1333
09:38:44	101.00	101.50	101.50	+1.60	1	1329
09:38:19	101.00	101.50	101.50	+1.60	1	1328
09:38:04	101.00	101.50	101.50	+1.60	2	1327
09:37:59	101.00	101.50	101.00	+1.10	2	1325
09:37:28	101.00	101.50	101.50	+1.60	2	1323
09:37:03	101.00	101.50	101.50	+1.60	1	1321
09:36:27	101.00	101.50	101.50	+1.60	1	1320
09:35:31	101.00	101.50	101.50	+1.60	1	1319
09:35:05	101.00	101.50	101.50	+1.60	1	1318
09:34:52	101.00	101.50	101.50	+1.60	1	1317
09:34:11	101.00	101.50	101.00	+1.10	10	1316
09:33:36	101.00	101.50	101.50	+1.60	1	1306
09:33:17	101.00	101.50	101.50	+1.60	1	1305
09:33:17	101.00	101.50	101.50	+1.60	1	1304
09:33:14	101.00	101.50	101.50	+1.60	1	1303
09:33:11	101.00	101.50	101.50	+1.60	2	1302
09:33:09	101.00	101.50	101.50	+1.60	2	1300
09:33:07	101.00	101.50	101.50	+1.60	1	1298
09:32:58	101.00	101.50	101.50	+1.60	1	1297
09:32:36	101.00	101.50	101.50	+1.60	1	1296
09:32:34	101.00	101.50	101.50	+1.60	1	1295
09:32:28	101.00	101.50	101.50	+1.60	1	1294
09:32:15	101.00	101.50	101.50	+1.60	1	1293
09:32:08	101.00	101.50	101.50	+1.60	1	1292
09:32:03	101.00	101.50	101.50	+1.60	1	1291
09:31:59	101.00	101.50	101.50	+1.60	2	1290
09:31:53	101.00	101.50	101.50	+1.60	1	1288
09:31:46	101.00	101.50	101.50	+1.60	1	1287
09:31:42	101.00	101.50	101.50	+1.60	5	1286
09:31:26	101.00	101.50	101.50	+1.60	1	1281
09:31:25	101.00	101.50	101.00	+1.10	1	1280
09:31:13	101.00	101.50	101.00	+1.10	5	1279
09:31:04	101.50	102.00	101.50	+1.60	44	1274
09:30:03	102.00	102.50	102.00	+2.10	30	1230
09:29:55	102.00	102.50	102.00	+2.10	1	1200
09:29:15	102.00	102.50	102.50	+2.60	1	1199
09:28:41	102.00	102.50	102.50	+2.60	1	1198
09:28:39	102.00	102.50	102.00	+2.10	1	1197
09:28:30	102.00	102.50	102.00	+2.10	1	1196
09:28:27	102.00	102.50	102.00	+2.10	1	1195
09:27:52	102.00	102.50	102.00	+2.10	1	1194
09:27:24	102.00	102.50	102.00	+2.10	1	1193
09:26:48	102.00	102.50	102.00	+2.10	1	1192
09:26:27	102.00	102.50	102.00	+2.10	2	1191
09:26:21	102.00	102.50	102.50	+2.60	1	1189
09:25:33	102.00	102.50	102.50	+2.60	2	1188
09:25:19	102.00	102.50	102.50	+2.60	1	1186
09:24:47	102.00	102.50	102.50	+2.60	1	1185
09:24:04	102.00	102.50	102.50	+2.60	1	1184
09:23:47	102.00	102.50	102.00	+2.10	1	1183
09:23:46	102.00	102.50	102.50	+2.60	1	1182
09:23:18	102.00	102.50	102.00	+2.10	5	1181
09:22:50	102.00	102.50	102.50	+2.60	2	1176
09:22:13	102.00	102.50	102.50	+2.60	1	1174
09:22:06	102.00	102.50	102.50	+2.60	1	1173
09:21:49	102.00	102.50	102.00	+2.10	1	1172
09:21:46	102.00	102.50	102.00	+2.10	2	1171
09:21:27	102.00	102.50	102.00	+2.10	1	1169
09:21:15	102.00	102.50	102.50	+2.60	2	1168
09:20:49	102.00	102.50	102.50	+2.60	1	1166
09:20:41	102.00	102.50	102.50	+2.60	5	1165
09:20:19	102.50	103.00	102.50	+2.60	5	1160
09:20:08	102.50	103.00	102.50	+2.60	2	1155
09:20:01	102.00	102.50	102.50	+2.60	5	1153
09:20:00	102.00	102.50	102.50	+2.60	1	1148
09:19:56	102.50	103.00	102.50	+2.60	20	1147
09:19:47	102.50	103.00	102.50	+2.60	3	1127
09:19:46	102.50	103.00	102.50	+2.60	1	1124
09:19:42	102.50	103.00	102.50	+2.60	2	1123
09:19:29	102.50	103.00	103.00	+3.10	1	1121
09:19:17	102.50	103.00	103.00	+3.10	1	1120
09:18:42	102.50	103.00	103.00	+3.10	1	1119
09:18:42	103.00	103.50	103.00	+3.10	1	1118
09:18:41	103.00	103.50	103.00	+3.10	1	1117
09:18:25	103.00	103.50	103.00	+3.10	1	1116
09:18:18	102.50	103.00	103.00	+3.10	1	1115
09:18:11	102.50	103.50	103.50	+3.60	1	1114
09:17:58	102.50	103.00	103.00	+3.10	1	1113
09:17:56	102.50	103.00	103.00	+3.10	5	1112
09:17:43	102.50	103.00	102.50	+2.60	5	1107
09:17:35	103.00	103.50	103.00	+3.10	1	1102
09:17:31	103.00	103.50	103.00	+3.10	1	1101
09:17:28	103.00	103.50	103.00	+3.10	1	1100
09:17:25	103.00	103.50	103.00	+3.10	1	1099
09:17:21	103.00	103.50	103.00	+3.10	1	1098
09:17:15	103.00	103.50	103.00	+3.10	1	1097
09:17:12	102.50	103.00	103.00	+3.10	1	1096
09:17:08	103.00	103.50	103.00	+3.10	8	1095
09:17:08	103.00	103.50	103.00	+3.10	5	1087
09:17:07	103.00	103.50	103.00	+3.10	2	1082
09:17:04	103.00	103.50	103.00	+3.10	1	1080
09:17:03	103.00	103.50	103.00	+3.10	1	1079
09:16:59	103.00	103.50	103.00	+3.10	1	1078
09:16:58	103.00	103.50	103.50	+3.60	1	1077
09:16:48	103.00	103.50	103.00	+3.10	2	1076
09:16:13	103.00	103.50	103.00	+3.10	1	1074
09:16:11	103.00	103.50	103.50	+3.60	1	1073
09:16:11	103.00	103.50	103.00	+3.10	1	1072
09:16:06	103.00	103.50	103.00	+3.10	7	1071
09:15:52	103.00	103.50	103.50	+3.60	4	1064
09:15:19	102.50	103.00	103.00	+3.10	5	1060
09:15:14	103.00	103.50	103.00	+3.10	2	1055
09:15:12	103.00	103.50	103.00	+3.10	1	1053
09:15:11	102.50	103.00	103.00	+3.10	3	1052
09:15:11	102.50	103.00	103.00	+3.10	1	1049
09:15:11	102.50	103.00	103.00	+3.10	2	1048
09:15:02	102.50	103.00	102.50	+2.60	1	1046
09:14:54	102.50	103.00	103.00	+3.10	1	1045
09:14:50	102.50	103.00	103.00	+3.10	1	1044
09:14:48	102.50	103.00	103.00	+3.10	1	1043
09:14:39	102.50	103.00	103.00	+3.10	1	1042
09:14:31	102.50	103.00	103.00	+3.10	1	1041
09:14:30	102.50	103.00	103.00	+3.10	1	1040
09:14:25	103.00	103.50	103.00	+3.10	2	1039
09:14:25	103.00	103.50	103.00	+3.10	16	1037
09:14:13	103.00	103.50	103.50	+3.60	2	1021
09:13:52	103.00	103.50	103.50	+3.60	1	1019
09:13:40	103.00	103.50	103.50	+3.60	1	1018
09:13:36	103.00	103.50	103.00	+3.10	1	1017
09:13:34	103.00	103.50	103.00	+3.10	1	1016
09:13:30	103.00	103.50	103.00	+3.10	1	1015
09:13:27	103.00	103.50	103.00	+3.10	2	1014
09:13:11	103.00	103.50	103.00	+3.10	5	1012
09:13:11	103.00	103.50	103.50	+3.60	1	1007
09:13:08	103.00	103.50	103.00	+3.10	2	1006
09:13:02	103.00	103.50	103.00	+3.10	11	1004
09:12:48	103.00	103.50	103.00	+3.10	2	993
09:12:42	103.00	103.50	103.00	+3.10	2	991
09:12:39	103.00	103.50	103.50	+3.60	2	989
09:12:36	103.00	103.50	103.00	+3.10	2	987
09:12:31	103.00	103.50	103.00	+3.10	1	985
09:12:30	103.00	103.50	103.50	+3.60	1	984
09:12:13	103.00	103.50	103.50	+3.60	1	983
09:12:10	103.00	103.50	103.00	+3.10	1	982
09:12:03	103.00	103.50	103.50	+3.60	1	981
09:11:58	103.00	103.50	103.00	+3.10	1	980
09:11:49	102.50	103.00	103.00	+3.10	1	979
09:11:48	102.50	103.00	103.00	+3.10	1	978
09:11:47	102.50	103.00	103.00	+3.10	1	977
09:11:43	103.00	103.50	103.00	+3.10	2	976
09:11:42	103.00	103.50	103.00	+3.10	1	974
09:11:33	103.00	103.50	103.00	+3.10	1	973
09:11:25	103.00	103.50	103.00	+3.10	1	972
09:11:24	103.00	103.50	103.00	+3.10	3	971
09:11:22	103.00	103.50	103.00	+3.10	1	968
09:11:20	103.00	103.50	103.00	+3.10	4	967
09:11:20	102.50	103.00	103.00	+3.10	5	963
09:11:15	102.50	103.00	103.00	+3.10	4	958
09:10:59	102.50	103.00	103.00	+3.10	1	954
09:10:56	103.00	103.50	103.00	+3.10	1	953
09:10:51	102.50	103.50	103.50	+3.60	1	952
09:10:51	103.00	103.50	103.00	+3.10	14	951
09:10:51	103.00	103.50	103.00	+3.10	5	937
09:10:48	103.00	103.50	103.50	+3.60	1	932
09:10:47	103.00	103.50	103.00	+3.10	2	931
09:10:45	103.00	103.50	103.50	+3.60	1	929
09:10:43	103.00	103.50	103.50	+3.60	1	928
09:10:40	103.50	104.00	103.50	+3.60	1	927
09:10:38	103.50	104.00	103.50	+3.60	1	926
09:10:37	103.00	103.50	103.50	+3.60	20	925
09:10:37	103.00	103.50	103.50	+3.60	1	905
09:10:28	103.00	103.50	103.50	+3.60	1	904
09:10:27	103.00	103.50	103.50	+3.60	1	903
09:10:27	103.00	103.50	103.50	+3.60	1	902
09:10:27	103.00	103.50	103.50	+3.60	1	901
09:10:23	103.00	103.50	103.50	+3.60	10	900
09:10:23	103.00	103.50	103.50	+3.60	1	890
09:10:22	103.00	103.50	103.50	+3.60	1	889
09:10:17	103.00	103.50	103.50	+3.60	1	888
09:10:15	103.00	103.50	103.50	+3.60	1	887
09:10:13	103.00	103.50	103.50	+3.60	1	886
09:10:12	103.50	104.00	103.50	+3.60	23	885
09:10:09	103.50	104.00	104.00	+4.10	1	862
09:10:08	103.50	104.00	104.00	+4.10	1	861
09:10:07	103.50	104.00	104.00	+4.10	1	860
09:10:05	103.50	104.00	104.00	+4.10	1	859
09:10:04	103.50	104.00	104.00	+4.10	1	858
09:10:04	103.50	104.00	104.00	+4.10	1	857
09:09:58	103.50	104.00	104.00	+4.10	5	856
09:09:57	103.50	104.00	103.50	+3.60	1	851
09:09:54	103.50	104.00	104.00	+4.10	1	850
09:09:52	103.50	104.00	104.00	+4.10	2	849
09:09:51	103.50	104.00	103.50	+3.60	1	847
09:09:50	103.50	104.00	104.00	+4.10	2	846
09:09:48	103.50	104.00	104.00	+4.10	1	844
09:09:48	103.50	104.00	103.50	+3.60	1	843
09:09:41	103.00	103.50	103.50	+3.60	44	842
09:09:41	103.00	103.50	103.50	+3.60	5	798
09:09:41	103.00	103.50	103.00	+3.10	1	793
09:09:38	103.00	103.50	103.00	+3.10	2	792
09:09:38	103.00	103.50	103.50	+3.60	1	790
09:09:38	102.50	103.00	103.00	+3.10	7	789
09:09:38	102.50	103.00	103.00	+3.10	39	782
09:09:36	102.50	103.00	103.00	+3.10	2	743
09:09:36	102.50	103.00	102.50	+2.60	7	741
09:09:29	102.50	103.00	103.00	+3.10	1	734
09:09:28	102.50	103.00	103.00	+3.10	5	733
09:09:27	102.50	103.00	103.00	+3.10	1	728
09:09:23	102.50	103.00	103.00	+3.10	1	727
09:09:22	102.50	103.00	103.00	+3.10	1	726
09:09:19	102.50	103.00	103.00	+3.10	1	725
09:09:13	102.50	103.00	103.00	+3.10	1	724
09:09:10	102.00	102.50	102.50	+2.60	31	723
09:09:09	102.00	102.50	102.00	+2.10	8	692
09:09:09	102.00	102.50	102.00	+2.10	1	684
09:09:06	102.00	102.50	102.50	+2.60	1	683
09:08:55	102.00	102.50	102.00	+2.10	1	682
09:08:52	102.00	102.50	102.50	+2.60	2	681
09:08:50	102.00	102.50	102.00	+2.10	1	679
09:08:39	102.00	102.50	102.50	+2.60	3	678
09:08:39	102.00	102.50	102.50	+2.60	1	675
09:08:30	102.00	102.50	102.50	+2.60	1	674
09:08:24	102.00	102.50	102.50	+2.60	1	673
09:08:23	102.00	102.50	102.00	+2.10	1	672
09:08:22	102.00	102.50	102.00	+2.10	1	671
09:08:18	102.00	102.50	102.50	+2.60	3	670
09:08:09	101.50	102.00	102.00	+2.10	1	667
09:08:09	101.50	102.00	102.00	+2.10	10	666
09:08:05	101.50	102.00	101.50	+1.60	2	656
09:08:00	101.50	102.00	101.50	+1.60	1	654
09:07:39	101.50	102.00	101.50	+1.60	2	653
09:07:37	101.50	102.00	102.00	+2.10	2	651
09:07:37	101.50	102.00	102.00	+2.10	3	649
09:07:31	101.50	102.00	102.00	+2.10	1	646
09:07:31	101.50	102.00	102.00	+2.10	2	645
09:07:25	101.50	102.00	102.00	+2.10	1	643
09:07:22	101.50	102.00	102.00	+2.10	2	642
09:07:21	102.00	102.50	102.00	+2.10	12	640
09:07:03	102.00	102.50	102.50	+2.60	1	628
09:06:57	101.50	102.00	102.00	+2.10	2	627
09:06:56	101.50	102.00	102.00	+2.10	1	625
09:06:53	101.50	102.00	102.00	+2.10	5	624
09:06:52	101.50	102.00	102.00	+2.10	1	619
09:06:51	101.50	102.00	102.00	+2.10	1	618
09:06:47	101.50	102.00	102.00	+2.10	2	617
09:06:33	101.50	102.00	102.00	+2.10	1	615
09:06:32	101.50	102.00	102.00	+2.10	1	614
09:06:09	101.50	102.00	102.00	+2.10	1	613
09:06:04	101.50	102.00	102.00	+2.10	1	612
09:05:58	101.50	102.00	102.00	+2.10	1	611
09:05:54	101.50	102.00	102.00	+2.10	1	610
09:05:52	101.50	102.00	102.00	+2.10	2	609
09:05:50	102.00	102.50	102.00	+2.10	1	607
09:05:41	101.50	102.00	102.50	+2.60	3	606
09:05:41	101.50	102.00	102.00	+2.10	2	603
09:05:37	102.00	102.50	102.00	+2.10	1	601
09:05:33	101.50	102.00	101.50	+1.60	1	600
09:05:33	102.00	102.50	102.00	+2.10	20	599
09:05:31	102.00	102.50	102.00	+2.10	1	579
09:05:21	102.00	102.50	102.00	+2.10	3	578
09:05:17	102.00	102.50	102.50	+2.60	1	575
09:05:12	102.00	102.50	102.50	+2.60	1	574
09:05:11	102.00	102.50	102.50	+2.60	1	573
09:05:04	102.00	102.50	102.50	+2.60	1	572
09:05:03	102.50	103.00	102.50	+2.60	6	571
09:05:02	102.50	103.00	102.50	+2.60	1	565
09:04:57	102.50	103.00	102.50	+2.60	2	564
09:04:54	102.50	103.00	102.50	+2.60	1	562
09:04:52	102.50	103.00	102.50	+2.60	1	561
09:04:41	102.50	103.00	102.50	+2.60	1	560
09:04:27	102.50	103.00	102.50	+2.60	1	559
09:04:25	102.50	103.00	102.50	+2.60	2	558
09:04:19	102.50	103.00	102.50	+2.60	6	556
09:04:19	102.00	102.50	102.50	+2.60	4	550
09:04:18	102.50	103.00	102.50	+2.60	1	546
09:04:13	102.50	103.00	102.50	+2.60	2	545
09:04:12	102.00	103.00	103.00	+3.10	4	543
09:04:11	102.50	103.00	102.50	+2.60	25	539
09:04:11	102.50	103.00	102.50	+2.60	11	514
09:04:09	102.50	103.00	103.00	+3.10	1	503
09:04:07	102.50	103.00	103.00	+3.10	5	502
09:04:04	102.50	103.00	103.00	+3.10	2	497
09:03:59	102.50	103.00	103.00	+3.10	1	495
09:03:56	102.00	103.00	103.00	+3.10	10	494
09:03:54	102.50	103.00	102.50	+2.60	1	484
09:03:53	102.50	103.00	102.50	+2.60	10	483
09:03:53	102.50	103.00	102.50	+2.60	2	473
09:03:44	102.50	103.00	103.00	+3.10	1	471
09:03:43	102.50	103.00	103.00	+3.10	3	470
09:03:42	103.00	103.50	103.00	+3.10	1	467
09:03:42	102.50	103.00	103.00	+3.10	1	466
09:03:42	102.50	103.00	103.00	+3.10	10	465
09:03:38	102.50	103.00	103.00	+3.10	1	455
09:03:37	102.50	103.00	103.00	+3.10	1	454
09:03:34	102.50	103.00	103.00	+3.10	1	453
09:03:32	103.00	103.50	103.00	+3.10	3	452
09:03:32	103.00	103.50	103.00	+3.10	5	449
09:03:29	103.00	103.50	103.00	+3.10	1	444
09:03:27	103.00	103.50	103.50	+3.60	1	443
09:03:27	102.50	103.00	103.00	+3.10	2	442
09:03:27	102.50	103.00	103.00	+3.10	12	440
09:03:27	102.50	103.00	103.00	+3.10	31	428
09:03:23	102.50	103.00	103.00	+3.10	1	397
09:03:22	102.50	103.00	103.00	+3.10	1	396
09:03:21	102.50	103.00	103.00	+3.10	1	395
09:03:20	102.50	103.00	102.50	+2.60	2	394
09:03:19	102.00	102.50	102.50	+2.60	11	392
09:03:18	102.00	102.50	102.50	+2.60	1	381
09:03:17	102.00	102.50	102.50	+2.60	1	380
09:03:02	102.00	102.50	102.50	+2.60	1	379
09:03:01	102.00	102.50	102.50	+2.60	1	378
09:03:00	102.50	103.00	102.50	+2.60	2	377
09:03:00	102.50	103.00	102.50	+2.60	6	375
09:03:00	102.50	103.00	102.50	+2.60	31	369
09:02:58	102.50	103.00	103.00	+3.10	1	338
09:02:56	102.50	103.00	102.50	+2.60	3	337
09:02:54	102.50	103.00	103.00	+3.10	1	334
09:02:54	102.50	103.00	103.00	+3.10	1	333
09:02:49	102.50	103.00	103.00	+3.10	1	332
09:02:49	102.50	103.00	103.00	+3.10	2	331
09:02:43	102.50	103.00	103.00	+3.10	3	329
09:02:34	102.50	103.00	103.00	+3.10	1	326
09:02:32	102.50	103.00	103.00	+3.10	1	325
09:02:32	102.50	103.00	103.00	+3.10	1	324
09:02:31	102.50	103.00	103.00	+3.10	1	323
09:02:31	102.50	103.00	103.00	+3.10	2	322
09:02:24	102.50	103.00	103.00	+3.10	1	320
09:02:22	102.50	103.00	103.00	+3.10	1	319
09:02:18	102.50	103.00	103.00	+3.10	1	318
09:02:17	102.50	103.00	103.00	+3.10	1	317
09:02:16	103.00	103.50	103.00	+3.10	2	316
09:02:16	102.50	103.00	103.00	+3.10	1	314
09:02:15	102.50	103.00	103.00	+3.10	1	313
09:02:15	102.50	103.00	103.00	+3.10	1	312
09:02:14	102.50	103.00	103.00	+3.10	1	311
09:02:14	102.50	103.00	103.00	+3.10	19	310
09:02:12	102.50	103.00	103.00	+3.10	3	291
09:02:12	102.50	103.00	103.00	+3.10	1	288
09:02:04	102.50	103.00	103.00	+3.10	1	287
09:02:04	102.50	103.00	103.00	+3.10	1	286
09:02:02	102.50	103.00	103.00	+3.10	1	285
09:02:02	102.50	103.00	103.00	+3.10	1	284
09:02:01	102.50	103.00	103.00	+3.10	1	283
09:02:00	102.50	103.00	103.00	+3.10	1	282
09:02:00	102.50	103.00	103.00	+3.10	1	281
09:02:00	102.50	103.00	102.50	+2.60	5	280
09:01:58	102.50	103.00	103.00	+3.10	3	275
09:01:58	102.50	103.00	103.00	+3.10	1	272
09:01:58	102.50	103.00	103.00	+3.10	2	271
09:01:57	103.00	103.50	103.00	+3.10	4	269
09:01:56	102.50	103.00	103.00	+3.10	1	265
09:01:56	102.50	103.00	103.00	+3.10	1	264
09:01:55	102.50	103.50	102.50	+2.60	5	263
09:01:53	102.50	103.50	103.50	+3.60	2	258
09:01:52	102.50	103.00	103.00	+3.10	1	256
09:01:49	103.00	103.50	103.00	+3.10	2	255
09:01:47	102.50	103.00	103.00	+3.10	1	253
09:01:47	103.00	103.50	103.00	+3.10	1	252
09:01:46	102.50	103.00	103.00	+3.10	1	251
09:01:46	102.50	103.00	103.00	+3.10	1	250
09:01:46	102.50	103.00	103.00	+3.10	1	249
09:01:46	102.50	103.00	103.00	+3.10	1	248
09:01:45	102.50	103.00	103.00	+3.10	5	247
09:01:44	102.50	103.00	103.00	+3.10	2	242
09:01:43	102.50	103.00	103.00	+3.10	1	240
09:01:43	102.50	103.00	103.00	+3.10	1	239
09:01:42	102.50	103.00	103.00	+3.10	1	238
09:01:42	102.50	103.00	103.00	+3.10	1	237
09:01:42	102.50	103.00	103.00	+3.10	1	236
09:01:42	102.50	103.00	103.00	+3.10	1	235
09:01:40	102.50	103.00	103.00	+3.10	1	234
09:01:40	103.00	103.50	103.00	+3.10	8	233
09:01:40	103.00	103.50	103.00	+3.10	1	225
09:01:39	103.00	103.50	103.00	+3.10	1	224
09:01:39	102.50	103.00	103.00	+3.10	4	223
09:01:39	102.50	103.00	103.00	+3.10	1	219
09:01:39	102.50	103.00	103.00	+3.10	2	218
09:01:38	102.50	103.00	103.00	+3.10	1	216
09:01:37	102.50	103.00	103.00	+3.10	1	215
09:01:37	102.50	103.00	103.00	+3.10	1	214
09:01:37	102.50	103.00	103.00	+3.10	1	213
09:01:37	102.50	103.00	103.00	+3.10	3	212
09:01:37	102.50	103.00	103.00	+3.10	1	209
09:01:37	102.50	103.00	103.00	+3.10	1	208
09:01:36	102.50	103.00	103.00	+3.10	1	207
09:01:34	102.50	103.00	103.00	+3.10	1	206
09:01:34	102.50	103.00	103.00	+3.10	5	205
09:01:33	102.50	103.00	103.00	+3.10	1	200
09:01:32	102.50	103.00	103.00	+3.10	1	199
09:01:32	102.50	103.00	103.00	+3.10	1	198
09:01:32	102.50	103.00	103.00	+3.10	1	197
09:01:31	102.50	103.00	103.00	+3.10	1	196
09:01:31	102.50	103.00	103.00	+3.10	1	195
09:01:31	102.50	103.00	103.00	+3.10	8	194
09:01:31	102.50	103.00	103.00	+3.10	1	186
09:01:29	102.50	103.00	102.50	+2.60	1	185
09:01:27	102.50	103.00	103.00	+3.10	2	184
09:01:26	102.50	103.00	103.00	+3.10	3	182
09:01:26	102.50	103.00	103.00	+3.10	1	179
09:01:21	102.50	103.00	102.50	+2.60	1	178
09:01:19	102.50	103.00	102.50	+2.60	1	177
09:01:18	102.50	103.00	102.50	+2.60	1	176
09:01:18	102.50	103.00	102.50	+2.60	1	175
09:01:16	102.00	102.50	102.50	+2.60	40	174
09:01:15	102.00	102.50	102.00	+2.10	1	134
09:01:10	102.00	102.50	102.00	+2.10	2	133
09:01:09	102.00	102.50	102.00	+2.10	1	131
09:01:08	102.00	102.50	102.00	+2.10	1	130
09:01:06	102.00	102.50	102.00	+2.10	4	129
09:01:06	102.00	102.50	102.00	+2.10	1	125
09:01:03	102.00	102.50	102.00	+2.10	1	124
09:01:01	101.50	102.00	102.00	+2.10	28	123
09:01:00	101.50	102.00	101.50	+1.60	1	95
09:00:59	101.50	102.00	102.00	+2.10	1	94
09:00:57	101.50	102.00	102.00	+2.10	5	93
09:00:55	101.50	102.00	102.00	+2.10	1	88
09:00:54	101.50	102.00	102.00	+2.10	1	87
09:00:49	102.00	102.50	102.00	+2.10	8	86
09:00:47	102.00	102.50	102.00	+2.10	1	78
09:00:45	102.00	102.50	102.50	+2.60	1	77
09:00:43	102.00	102.50	102.50	+2.60	1	76
09:00:40	102.00	102.50	102.50	+2.60	1	75
09:00:40	102.00	102.50	102.00	+2.10	1	74
09:00:33	102.00	102.50	102.50	+2.60	1	73
09:00:31	102.00	102.50	102.50	+2.60	1	72
09:00:27	102.00	102.50	102.50	+2.60	1	71
09:00:27	102.00	102.50	102.00	+2.10	1	70
09:00:23	101.50	102.50	102.50	+2.60	2	69
09:00:18	101.50	102.00	102.00	+2.10	1	67
09:00:18	102.00	102.50	102.00	+2.10	1	66
09:00:16	102.00	102.50	102.50	+2.60	1	65
09:00:14	102.00	102.50	102.00	+2.10	1	64
09:00:13	102.00	102.50	102.00	+2.10	1	63
09:00:08	101.50	102.00	102.00	+2.10	22	62
09:00:08	101.50	102.00	102.00	+2.10	2	40
09:00:08	--	--	101.50	+1.60	38	38

　

其他人也逛...

Roborock 石頭科技石頭掃地機器人 Qrevo C

NWT威技 WiFi智慧16L除濕機WDH-16EN

App Store Card $ 500 - 數位序號

Google Pixel 11 Pro XL 16G/512G

小米 Redmi Buds 8 Lite

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

Samsung Galaxy Z Fold8 (12G/256G)

《盛香珍》堅果量販盒/盒

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 3000 - 數位序號

Samsung Galaxy S26 Ultra (12G/256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

AirTag (2ND GENERATION) 4 PACK

《統一》麥香紅茶 300c.c (24入/箱)

Apple iPhone 17 (256G)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧國際半導體展規模創新高　資料...
‧公股金控女力崛起　女性主管占...
‧國有地助攻綠能　財部估未來裝...

加密貨幣

比特幣BTC	78247.24	-2,017.41	-2.51%
以太幣ETH	2457.23	-53.44	-2.13%
瑞波幣XRP	1.40	-0.05	-3.65%
比特幣現金BCH	246.92	-22.79	-8.45%
萊特幣LTC	48.95	-0.97	-1.95%
卡達幣ADA	0.201290	-0.01	-5.86%
波場幣TRX	0.340897	0.00	0.95%
恆星幣XLM	0.179440	-0.01	-4.28%

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。