最新慧洋-KY祭育兒津貼　藍俊昇：每月1萬領到小學畢業熱門[公告] 虹冠電:公告本公司115年股東常會補選獨立董事

更新報價

信　邦 (3023) 電子零組件業上市

314.50 ▲+1.00 +0.32% 6.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,172	314.50	19	315.00	1	317.00	322.00	314.00	313.50

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	314.50	315.00	314.50	+1.00	1	2172
13:30:00	314.50	315.00	314.50	+1.00	109	2171
13:24:45	315.50	316.00	315.50	+2.00	1	2062
13:24:40	315.50	316.00	315.50	+2.00	2	2061
13:24:23	315.50	316.00	316.00	+2.50	1	2059
13:24:20	315.50	316.00	315.50	+2.00	1	2058
13:24:11	315.00	316.00	315.00	+1.50	1	2057
13:24:09	315.00	315.50	315.50	+2.00	1	2056
13:23:57	315.50	316.00	315.50	+2.00	1	2055
13:23:40	315.00	315.50	315.50	+2.00	4	2054
13:23:33	315.00	315.50	315.00	+1.50	4	2050
13:23:24	315.00	315.50	315.00	+1.50	2	2046
13:23:24	315.00	315.50	315.50	+2.00	1	2044
13:23:05	315.00	315.50	315.50	+2.00	1	2043
13:21:41	315.00	315.50	315.00	+1.50	1	2042
13:21:40	315.00	315.50	315.50	+2.00	1	2041
13:21:33	315.00	315.50	315.00	+1.50	1	2040
13:20:38	315.00	315.50	315.00	+1.50	1	2039
13:20:32	315.00	315.50	315.50	+2.00	1	2038
13:20:31	315.00	315.50	315.00	+1.50	1	2037
13:20:00	315.00	315.50	315.00	+1.50	1	2036
13:20:00	315.00	315.50	315.00	+1.50	2	2035
13:19:45	315.00	315.50	315.00	+1.50	1	2033
13:19:32	315.00	315.50	315.50	+2.00	1	2032
13:19:31	315.00	315.50	315.00	+1.50	1	2031
13:19:30	315.00	315.50	315.50	+2.00	1	2030
13:19:16	315.00	315.50	315.50	+2.00	1	2029
13:19:15	315.00	315.50	315.00	+1.50	1	2028
13:18:35	315.00	315.50	315.00	+1.50	1	2027
13:18:29	315.00	315.50	315.50	+2.00	1	2026
13:18:29	315.00	315.50	315.00	+1.50	1	2025
13:18:20	315.00	315.50	315.00	+1.50	1	2024
13:17:43	315.00	315.50	315.50	+2.00	1	2023
13:17:40	315.00	315.50	315.00	+1.50	1	2022
13:17:40	315.00	315.50	315.00	+1.50	3	2021
13:17:32	315.00	315.50	315.00	+1.50	1	2018
13:17:23	315.00	315.50	315.00	+1.50	1	2017
13:16:56	315.00	315.50	315.00	+1.50	1	2016
13:16:47	315.00	315.50	315.00	+1.50	1	2015
13:16:40	315.00	315.50	315.00	+1.50	1	2014
13:16:33	315.00	315.50	315.00	+1.50	1	2013
13:16:18	315.00	315.50	315.00	+1.50	3	2012
13:16:10	315.50	316.00	315.50	+2.00	1	2009
13:15:45	315.50	316.00	315.50	+2.00	1	2008
13:13:47	315.50	316.00	315.50	+2.00	1	2007
13:13:00	315.50	316.00	315.50	+2.00	1	2006
13:12:39	315.00	316.00	316.00	+2.50	1	2005
13:12:30	315.00	316.00	315.00	+1.50	1	2004
13:12:24	315.00	316.00	316.00	+2.50	2	2003
13:12:09	315.00	315.50	315.50	+2.00	1	2001
13:11:16	315.50	316.00	315.50	+2.00	1	2000
13:11:09	315.50	316.00	315.50	+2.00	2	1999
13:11:09	315.50	316.00	315.50	+2.00	4	1997
13:10:00	315.50	316.00	316.00	+2.50	1	1993
13:08:36	315.50	316.00	316.00	+2.50	1	1992
13:07:01	315.50	316.00	316.00	+2.50	2	1991
13:06:14	315.50	316.00	315.50	+2.00	2	1989
13:06:01	315.50	316.00	315.50	+2.00	1	1987
13:05:58	315.50	316.00	316.00	+2.50	1	1986
13:05:57	315.50	316.00	316.00	+2.50	1	1985
13:05:56	315.50	316.00	315.50	+2.00	1	1984
13:05:54	315.50	316.00	315.50	+2.00	1	1983
13:05:51	315.50	316.00	316.00	+2.50	1	1982
13:05:11	315.50	316.00	316.00	+2.50	1	1981
13:05:00	315.50	316.00	316.00	+2.50	1	1980
13:04:51	315.50	316.50	316.50	+3.00	1	1979
13:04:51	315.50	316.50	315.50	+2.00	6	1978
13:04:39	315.50	316.50	316.50	+3.00	1	1972
13:04:39	316.00	316.50	316.00	+2.50	16	1971
13:00:04	316.00	316.50	316.50	+3.00	1	1955
12:59:11	316.00	316.50	316.00	+2.50	1	1954
12:59:06	316.00	316.50	316.00	+2.50	2	1953
12:57:30	315.50	316.00	316.00	+2.50	1	1951
12:57:30	315.50	316.00	316.00	+2.50	3	1950
12:56:51	315.50	316.00	316.00	+2.50	1	1947
12:56:50	315.50	316.00	316.00	+2.50	10	1946
12:56:07	316.00	316.50	316.00	+2.50	2	1936
12:56:07	316.00	316.50	316.00	+2.50	1	1934
12:55:50	316.00	316.50	316.00	+2.50	1	1933
12:55:31	316.00	316.50	316.00	+2.50	1	1932
12:54:34	316.00	316.50	316.00	+2.50	1	1931
12:53:54	316.00	316.50	316.00	+2.50	1	1930
12:53:35	316.00	316.50	316.00	+2.50	1	1929
12:52:25	316.00	316.50	316.00	+2.50	1	1928
12:52:17	316.00	316.50	316.00	+2.50	1	1927
12:51:20	316.00	316.50	316.00	+2.50	1	1926
12:50:41	316.00	316.50	316.50	+3.00	1	1925
12:49:42	316.00	316.50	316.50	+3.00	1	1924
12:49:42	316.00	316.50	316.50	+3.00	1	1923
12:49:42	316.00	316.50	316.00	+2.50	1	1922
12:49:10	316.00	316.50	316.00	+2.50	1	1921
12:46:59	316.00	316.50	316.50	+3.00	1	1920
12:46:18	316.00	316.50	316.00	+2.50	1	1919
12:43:59	316.00	316.50	316.00	+2.50	1	1918
12:43:48	316.00	316.50	316.00	+2.50	1	1917
12:42:26	316.00	316.50	316.50	+3.00	1	1916
12:39:17	315.50	316.50	316.50	+3.00	1	1915
12:39:13	316.00	316.50	316.00	+2.50	3	1914
12:38:24	315.50	316.00	316.00	+2.50	2	1911
12:38:19	315.50	316.00	316.00	+2.50	1	1909
12:38:19	315.50	316.00	316.00	+2.50	5	1908
12:38:01	315.50	316.00	316.00	+2.50	1	1903
12:36:39	315.50	316.00	315.50	+2.00	1	1902
12:36:35	315.50	316.00	315.50	+2.00	1	1901
12:34:42	315.50	316.00	315.50	+2.00	1	1900
12:34:28	315.50	316.00	315.50	+2.00	3	1899
12:34:17	315.50	316.00	315.50	+2.00	2	1896
12:33:39	315.50	316.00	316.00	+2.50	1	1894
12:32:52	315.50	316.00	316.00	+2.50	1	1893
12:32:51	315.50	316.00	315.50	+2.00	2	1892
12:32:24	315.50	316.00	315.50	+2.00	1	1890
12:31:53	315.50	316.00	315.50	+2.00	2	1889
12:29:07	315.50	316.00	315.50	+2.00	1	1887
12:29:05	315.50	316.00	315.50	+2.00	1	1886
12:28:53	315.50	316.00	316.00	+2.50	1	1885
12:28:52	315.50	316.00	315.50	+2.00	1	1884
12:26:26	315.50	316.00	315.50	+2.00	1	1883
12:26:03	315.50	316.00	315.50	+2.00	5	1882
12:25:33	315.50	316.00	315.50	+2.00	1	1877
12:23:04	315.50	316.00	315.50	+2.00	3	1876
12:19:26	315.50	316.00	316.00	+2.50	1	1873
12:19:26	315.50	316.00	316.00	+2.50	1	1872
12:19:25	315.50	316.00	315.50	+2.00	1	1871
12:18:10	315.50	316.00	315.50	+2.00	1	1870
12:18:02	315.50	316.00	315.50	+2.00	1	1869
12:17:03	315.50	316.00	316.00	+2.50	1	1868
12:16:53	315.50	316.00	316.00	+2.50	1	1867
12:15:23	315.50	316.00	316.00	+2.50	1	1866
12:14:31	315.50	316.00	316.00	+2.50	1	1865
12:12:55	316.00	316.50	316.00	+2.50	1	1864
12:11:12	316.00	316.50	316.00	+2.50	2	1863
12:10:40	316.00	316.50	316.00	+2.50	3	1861
12:10:29	316.00	316.50	316.00	+2.50	3	1858
12:09:43	316.00	316.50	316.00	+2.50	1	1855
12:08:39	316.00	316.50	316.00	+2.50	2	1854
12:04:36	316.00	316.50	316.00	+2.50	1	1852
12:04:04	316.00	316.50	316.00	+2.50	1	1851
12:02:10	316.00	316.50	316.50	+3.00	1	1850
12:00:27	316.50	317.00	316.50	+3.00	3	1849
11:59:47	316.50	317.00	317.00	+3.50	1	1846
11:59:44	316.00	316.50	316.50	+3.00	1	1845
11:59:43	316.00	316.50	316.50	+3.00	2	1844
11:59:43	316.00	316.50	316.50	+3.00	1	1842
11:59:23	316.00	316.50	316.50	+3.00	1	1841
11:59:02	316.00	316.50	316.50	+3.00	1	1840
11:58:54	316.00	316.50	316.50	+3.00	1	1839
11:57:51	316.00	316.50	316.00	+2.50	2	1838
11:56:01	315.50	316.00	316.00	+2.50	1	1836
11:54:49	315.50	316.00	315.50	+2.00	4	1835
11:53:50	316.00	316.50	316.00	+2.50	11	1831
11:53:16	316.50	317.00	316.50	+3.00	1	1820
11:53:07	316.50	317.00	316.50	+3.00	2	1819
11:51:08	316.50	317.00	316.50	+3.00	1	1817
11:50:15	316.00	316.50	316.50	+3.00	3	1816
11:50:03	316.00	316.50	316.50	+3.00	3	1813
11:49:31	316.50	317.00	316.50	+3.00	2	1810
11:47:41	316.00	317.00	317.00	+3.50	1	1808
11:47:29	316.00	317.00	317.00	+3.50	1	1807
11:46:57	316.00	317.00	317.00	+3.50	1	1806
11:46:08	316.50	317.00	316.50	+3.00	1	1805
11:46:08	316.50	317.00	316.50	+3.00	1	1804
11:45:59	316.50	317.00	316.50	+3.00	3	1803
11:45:05	316.50	317.00	316.50	+3.00	1	1800
11:44:31	316.50	317.00	316.50	+3.00	1	1799
11:42:53	316.50	317.00	316.50	+3.00	2	1798
11:42:48	316.50	317.00	316.50	+3.00	3	1796
11:42:20	316.50	317.00	316.50	+3.00	1	1793
11:41:40	316.50	317.00	316.50	+3.00	1	1792
11:40:12	316.50	317.00	316.50	+3.00	1	1791
11:39:48	316.50	317.00	316.50	+3.00	1	1790
11:38:32	316.50	317.00	317.00	+3.50	1	1789
11:38:32	316.50	317.00	316.50	+3.00	1	1788
11:37:16	316.50	317.00	316.50	+3.00	1	1787
11:37:15	316.50	317.00	317.00	+3.50	1	1786
11:37:05	316.50	317.00	317.00	+3.50	2	1785
11:36:23	317.00	317.50	317.00	+3.50	10	1783
11:36:23	317.00	317.50	317.00	+3.50	8	1773
11:35:18	317.00	317.50	317.00	+3.50	1	1765
11:34:48	317.50	318.00	317.50	+4.00	2	1764
11:33:09	317.50	318.00	317.50	+4.00	5	1762
11:32:16	317.50	318.00	317.50	+4.00	1	1757
11:30:41	317.50	318.00	318.00	+4.50	1	1756
11:29:36	317.50	318.00	317.50	+4.00	1	1755
11:29:15	317.50	318.00	317.50	+4.00	1	1754
11:27:58	317.50	318.00	317.50	+4.00	1	1753
11:26:59	317.50	318.00	317.50	+4.00	1	1752
11:26:59	317.50	318.00	317.50	+4.00	1	1751
11:26:59	317.00	317.50	317.50	+4.00	1	1750
11:26:59	317.00	317.50	317.50	+4.00	1	1749
11:26:59	317.50	318.00	317.50	+4.00	2	1748
11:26:15	317.50	318.00	317.50	+4.00	1	1746
11:23:54	317.50	318.00	317.50	+4.00	1	1745
11:23:16	317.50	318.00	317.50	+4.00	1	1744
11:21:14	317.50	318.00	318.00	+4.50	1	1743
11:18:42	317.50	318.00	317.50	+4.00	1	1742
11:16:30	317.00	318.00	317.00	+3.50	1	1741
11:16:15	317.00	318.00	317.00	+3.50	1	1740
11:15:57	317.00	318.00	317.00	+3.50	1	1739
11:15:51	317.00	318.00	317.00	+3.50	2	1738
11:13:01	316.50	317.00	317.00	+3.50	1	1736
11:13:01	316.50	317.00	317.00	+3.50	1	1735
11:13:01	316.50	317.00	317.00	+3.50	1	1734
11:13:01	316.50	317.00	317.00	+3.50	1	1733
11:13:01	316.50	317.00	317.00	+3.50	1	1732
11:13:01	316.50	317.00	316.50	+3.00	4	1731
11:12:48	316.50	317.00	316.50	+3.00	1	1727
11:12:48	316.50	317.00	316.50	+3.00	1	1726
11:12:28	316.50	317.00	316.50	+3.00	2	1725
11:11:07	316.00	316.50	316.50	+3.00	3	1723
11:10:56	316.00	316.50	316.50	+3.00	1	1720
11:10:56	316.00	316.50	316.50	+3.00	1	1719
11:10:27	316.00	316.50	316.00	+2.50	1	1718
11:10:19	316.00	316.50	316.00	+2.50	1	1717
11:10:07	316.50	317.00	316.50	+3.00	3	1716
11:10:07	316.50	317.00	316.50	+3.00	5	1713
11:10:07	316.50	317.00	316.50	+3.00	1	1708
11:10:03	316.50	317.00	316.50	+3.00	1	1707
11:09:24	316.50	317.00	316.50	+3.00	1	1706
11:08:17	317.00	317.50	317.00	+3.50	1	1705
11:08:03	317.00	317.50	317.00	+3.50	1	1704
11:07:44	317.00	317.50	317.00	+3.50	5	1703
11:07:33	317.00	317.50	317.00	+3.50	1	1698
11:07:28	317.50	318.00	317.50	+4.00	6	1697
11:07:01	317.50	318.00	317.50	+4.00	1	1691
11:06:16	317.50	318.00	318.00	+4.50	4	1690
11:06:09	317.50	318.00	318.00	+4.50	2	1686
11:04:06	318.00	318.50	318.00	+4.50	5	1684
11:02:56	318.00	318.50	318.00	+4.50	1	1679
11:02:36	318.00	318.50	318.00	+4.50	1	1678
11:02:15	318.00	318.50	318.00	+4.50	1	1677
10:59:00	318.00	318.50	318.00	+4.50	1	1676
10:58:33	318.00	318.50	318.50	+5.00	1	1675
10:58:24	318.00	318.50	318.50	+5.00	1	1674
10:56:40	318.00	319.00	319.00	+5.50	1	1673
10:56:33	318.50	319.00	318.50	+5.00	1	1672
10:56:32	318.50	319.00	318.50	+5.00	2	1671
10:56:18	318.50	319.00	318.50	+5.00	1	1669
10:56:18	318.50	319.00	318.50	+5.00	1	1668
10:55:51	318.50	319.00	318.50	+5.00	1	1667
10:55:22	318.50	319.00	318.50	+5.00	3	1666
10:55:02	319.00	319.50	319.00	+5.50	1	1663
10:54:28	319.00	319.50	319.00	+5.50	1	1662
10:54:28	319.00	319.50	319.00	+5.50	5	1661
10:52:58	319.00	319.50	319.50	+6.00	1	1656
10:51:47	319.00	319.50	319.50	+6.00	1	1655
10:51:34	319.00	319.50	319.00	+5.50	1	1654
10:51:23	319.00	319.50	319.00	+5.50	2	1653
10:51:12	319.00	319.50	319.00	+5.50	1	1651
10:50:52	319.00	319.50	319.00	+5.50	1	1650
10:50:51	319.00	319.50	319.00	+5.50	2	1649
10:50:31	319.00	319.50	319.00	+5.50	1	1647
10:49:09	319.50	320.00	319.50	+6.00	1	1646
10:49:09	319.50	320.00	319.50	+6.00	1	1645
10:48:48	319.50	320.00	319.50	+6.00	1	1644
10:48:32	319.00	319.50	319.50	+6.00	1	1643
10:48:27	319.50	320.00	319.50	+6.00	2	1642
10:48:27	319.50	320.00	319.50	+6.00	2	1640
10:48:26	319.00	319.50	319.50	+6.00	4	1638
10:48:17	318.50	319.00	319.00	+5.50	1	1634
10:48:17	318.50	319.00	319.00	+5.50	5	1633
10:48:04	318.50	319.00	319.00	+5.50	1	1628
10:48:00	318.50	319.00	318.50	+5.00	1	1627
10:47:30	318.50	319.00	318.50	+5.00	1	1626
10:47:22	318.50	319.00	318.50	+5.00	1	1625
10:46:09	318.50	319.00	318.50	+5.00	1	1624
10:44:51	318.50	319.00	318.50	+5.00	2	1623
10:44:40	318.50	319.00	318.50	+5.00	1	1621
10:43:42	318.00	318.50	318.50	+5.00	2	1620
10:43:41	318.00	318.50	318.50	+5.00	3	1618
10:43:01	318.00	318.50	318.50	+5.00	1	1615
10:42:42	318.00	318.50	318.50	+5.00	4	1614
10:41:58	318.00	318.50	318.00	+4.50	1	1610
10:41:01	318.00	318.50	318.00	+4.50	1	1609
10:40:56	318.00	318.50	318.00	+4.50	1	1608
10:40:47	318.00	318.50	318.00	+4.50	1	1607
10:39:27	318.00	318.50	318.00	+4.50	2	1606
10:38:50	318.00	318.50	318.00	+4.50	1	1604
10:38:40	317.50	318.00	318.00	+4.50	1	1603
10:38:38	317.50	318.00	318.00	+4.50	1	1602
10:38:35	317.50	318.00	318.00	+4.50	1	1601
10:38:22	317.50	318.00	318.00	+4.50	1	1600
10:38:21	318.00	318.50	318.00	+4.50	1	1599
10:38:10	318.00	318.50	318.00	+4.50	2	1598
10:37:51	318.00	318.50	318.00	+4.50	1	1596
10:37:36	318.00	318.50	318.00	+4.50	1	1595
10:37:24	318.00	318.50	318.00	+4.50	1	1594
10:37:22	318.00	318.50	318.50	+5.00	1	1593
10:37:08	318.50	319.00	318.50	+5.00	1	1592
10:36:46	318.50	319.00	318.50	+5.00	1	1591
10:35:21	318.00	319.00	319.00	+5.50	1	1590
10:34:51	318.50	319.00	318.50	+5.00	1	1589
10:34:51	318.50	319.00	318.50	+5.00	3	1588
10:34:51	319.00	319.50	319.00	+5.50	11	1585
10:34:51	319.00	320.00	319.00	+5.50	2	1574
10:34:29	319.00	320.00	319.00	+5.50	1	1572
10:34:17	319.50	320.00	319.50	+6.00	1	1571
10:33:04	319.50	320.00	319.50	+6.00	2	1570
10:33:04	319.50	320.00	319.50	+6.00	5	1568
10:32:58	319.50	320.00	319.50	+6.00	1	1563
10:31:36	319.50	320.00	320.00	+6.50	1	1562
10:31:22	319.50	320.00	320.00	+6.50	1	1561
10:30:25	320.00	320.50	320.00	+6.50	1	1560
10:30:24	320.00	320.50	320.00	+6.50	2	1559
10:30:00	320.00	320.50	320.00	+6.50	1	1557
10:29:56	320.00	320.50	320.50	+7.00	1	1556
10:29:55	320.00	320.50	320.00	+6.50	3	1555
10:29:44	320.00	320.50	320.00	+6.50	5	1552
10:29:13	320.50	321.00	320.50	+7.00	7	1547
10:29:13	320.50	321.00	320.50	+7.00	1	1540
10:29:03	320.50	321.00	320.50	+7.00	1	1539
10:28:59	320.50	321.00	320.50	+7.00	1	1538
10:28:57	320.50	321.00	320.50	+7.00	1	1537
10:28:23	320.50	321.00	320.50	+7.00	1	1536
10:28:21	320.50	321.00	320.50	+7.00	1	1535
10:28:20	320.50	321.00	320.50	+7.00	1	1534
10:28:18	320.50	321.00	320.50	+7.00	1	1533
10:28:02	320.50	321.00	320.50	+7.00	1	1532
10:27:55	320.50	321.00	320.50	+7.00	1	1531
10:27:36	320.50	321.00	320.50	+7.00	1	1530
10:27:18	320.50	321.00	321.00	+7.50	1	1529
10:27:16	320.50	321.00	321.00	+7.50	1	1528
10:26:20	321.00	321.50	321.00	+7.50	1	1527
10:26:19	321.00	321.50	321.00	+7.50	1	1526
10:26:10	321.00	321.50	321.00	+7.50	1	1525
10:26:03	321.00	321.50	321.00	+7.50	5	1524
10:25:55	321.00	321.50	321.00	+7.50	1	1519
10:25:49	321.00	321.50	321.00	+7.50	1	1518
10:25:41	321.00	321.50	321.00	+7.50	1	1517
10:25:33	320.50	321.00	321.00	+7.50	1	1516
10:25:33	321.00	321.50	321.00	+7.50	4	1515
10:25:09	321.00	321.50	321.00	+7.50	1	1511
10:25:02	321.00	321.50	321.00	+7.50	1	1510
10:24:54	321.00	321.50	321.00	+7.50	1	1509
10:24:48	320.50	321.00	321.00	+7.50	1	1508
10:24:48	321.00	321.50	321.00	+7.50	5	1507
10:24:35	321.00	321.50	321.00	+7.50	1	1502
10:24:25	321.00	321.50	321.00	+7.50	2	1501
10:24:20	321.00	321.50	321.00	+7.50	1	1499
10:24:12	321.00	321.50	321.00	+7.50	1	1498
10:24:11	321.00	321.50	321.00	+7.50	1	1497
10:24:04	321.00	321.50	321.00	+7.50	3	1496
10:24:04	321.00	321.50	321.00	+7.50	1	1493
10:23:59	321.00	321.50	321.00	+7.50	1	1492
10:23:55	321.00	321.50	321.00	+7.50	5	1491
10:23:48	320.50	321.00	321.00	+7.50	1	1486
10:23:48	320.50	321.00	321.00	+7.50	1	1485
10:23:48	321.00	321.50	321.00	+7.50	9	1484
10:23:30	321.00	321.50	321.00	+7.50	1	1475
10:23:06	321.00	321.50	321.00	+7.50	1	1474
10:23:00	321.00	321.50	321.00	+7.50	5	1473
10:22:39	321.00	321.50	321.00	+7.50	2	1468
10:22:37	321.00	321.50	321.00	+7.50	1	1466
10:21:16	321.00	321.50	321.50	+8.00	1	1465
10:21:16	321.50	322.00	321.50	+8.00	13	1464
10:21:02	321.50	322.00	322.00	+8.50	1	1451
10:20:43	321.00	322.00	322.00	+8.50	2	1450
10:20:29	321.00	322.00	322.00	+8.50	1	1448
10:20:11	321.00	321.50	321.50	+8.00	1	1447
10:20:08	321.50	322.00	321.50	+8.00	5	1446
10:20:08	321.50	322.00	321.50	+8.00	1	1441
10:20:00	321.50	322.00	322.00	+8.50	1	1440
10:20:00	321.50	322.00	322.00	+8.50	7	1439
10:19:59	321.00	322.00	322.00	+8.50	1	1432
10:19:42	321.50	322.00	321.50	+8.00	2	1431
10:19:42	321.50	322.00	321.50	+8.00	1	1429
10:19:42	321.00	321.50	321.50	+8.00	1	1428
10:19:41	321.50	322.00	321.50	+8.00	1	1427
10:19:36	321.00	321.50	321.50	+8.00	1	1426
10:19:36	321.00	321.50	321.50	+8.00	1	1425
10:19:28	321.00	321.50	321.50	+8.00	1	1424
10:18:47	321.00	321.50	321.50	+8.00	1	1423
10:18:38	321.00	321.50	321.50	+8.00	1	1422
10:18:21	321.00	321.50	321.50	+8.00	1	1421
10:18:20	321.00	321.50	321.50	+8.00	1	1420
10:18:18	321.00	321.50	321.00	+7.50	3	1419
10:18:18	321.00	321.50	321.00	+7.50	1	1416
10:18:18	320.50	321.00	321.00	+7.50	1	1415
10:18:17	320.50	321.00	321.00	+7.50	1	1414
10:18:17	321.00	321.50	321.00	+7.50	9	1413
10:18:17	321.00	321.50	321.00	+7.50	1	1404
10:18:13	321.00	321.50	321.50	+8.00	1	1403
10:18:13	321.50	322.00	321.50	+8.00	2	1402
10:18:13	321.50	322.00	321.50	+8.00	1	1400
10:18:13	321.50	322.00	321.50	+8.00	1	1399
10:18:13	321.00	321.50	321.50	+8.00	2	1398
10:18:10	321.00	321.50	321.50	+8.00	1	1396
10:18:10	321.00	321.50	321.50	+8.00	1	1395
10:18:09	321.00	321.50	321.50	+8.00	5	1394
10:18:07	321.00	321.50	321.50	+8.00	1	1389
10:17:47	321.00	321.50	321.50	+8.00	1	1388
10:17:33	321.00	321.50	321.50	+8.00	1	1387
10:17:23	321.00	321.50	321.50	+8.00	1	1386
10:17:23	321.00	321.50	321.50	+8.00	1	1385
10:17:17	321.00	322.00	321.00	+7.50	1	1384
10:17:17	321.00	321.50	321.50	+8.00	1	1383
10:17:17	320.50	321.00	321.00	+7.50	8	1382
10:17:16	320.50	321.00	321.00	+7.50	14	1374
10:17:16	320.50	321.00	321.00	+7.50	1	1360
10:17:16	320.50	321.00	321.00	+7.50	2	1359
10:17:16	320.50	321.00	321.00	+7.50	6	1357
10:17:16	320.50	321.00	321.00	+7.50	3	1351
10:17:16	320.50	321.00	321.00	+7.50	3	1348
10:17:16	320.50	321.00	320.50	+7.00	1	1345
10:17:16	320.00	320.50	320.50	+7.00	5	1344
10:17:16	320.00	320.50	320.50	+7.00	6	1339
10:17:16	319.50	320.00	320.00	+6.50	2	1333
10:17:16	319.50	320.00	320.00	+6.50	6	1331
10:17:16	319.50	320.00	320.00	+6.50	76	1325
10:17:16	319.50	320.00	320.00	+6.50	12	1249
10:17:16	319.50	320.00	320.00	+6.50	8	1237
10:17:16	319.50	320.00	320.00	+6.50	1	1229
10:17:15	319.50	320.00	320.00	+6.50	3	1228
10:17:15	319.50	320.00	320.00	+6.50	2	1225
10:17:15	319.50	320.00	320.00	+6.50	1	1223
10:17:15	319.50	320.00	320.00	+6.50	6	1222
10:17:14	319.50	320.00	320.00	+6.50	10	1216
10:17:14	319.50	320.00	320.00	+6.50	1	1206
10:17:14	319.50	320.00	320.00	+6.50	1	1205
10:17:14	319.50	320.00	320.00	+6.50	3	1204
10:17:14	319.50	320.00	320.00	+6.50	2	1201
10:17:14	319.50	320.00	320.00	+6.50	2	1199
10:17:14	319.50	320.00	319.50	+6.00	1	1197
10:17:14	319.00	319.50	319.50	+6.00	27	1196
10:17:14	319.00	319.50	319.50	+6.00	6	1169
10:17:14	318.50	319.00	319.00	+5.50	28	1163
10:17:14	318.50	319.00	319.00	+5.50	23	1135
10:16:21	318.50	319.00	319.00	+5.50	1	1112
10:16:12	318.50	319.00	319.00	+5.50	1	1111
10:16:06	318.50	319.00	318.50	+5.00	4	1110
10:16:00	318.50	319.00	318.50	+5.00	1	1106
10:15:54	318.50	319.00	319.00	+5.50	1	1105
10:15:52	318.50	319.00	318.50	+5.00	4	1104
10:15:48	318.50	319.00	319.00	+5.50	1	1100
10:15:36	318.50	319.00	318.50	+5.00	1	1099
10:15:20	318.50	319.00	318.50	+5.00	1	1098
10:15:08	318.50	319.00	319.00	+5.50	1	1097
10:14:58	318.50	319.00	319.00	+5.50	1	1096
10:14:35	318.50	319.00	319.00	+5.50	1	1095
10:14:34	318.50	319.00	319.00	+5.50	1	1094
10:14:33	318.50	319.00	319.00	+5.50	1	1093
10:14:26	318.50	319.00	318.50	+5.00	1	1092
10:14:17	318.00	318.50	318.50	+5.00	2	1091
10:14:17	318.00	318.50	318.50	+5.00	1	1089
10:14:17	318.00	318.50	318.50	+5.00	1	1088
10:14:17	318.00	318.50	318.50	+5.00	1	1087
10:14:16	318.00	318.50	318.50	+5.00	3	1086
10:14:16	317.50	318.00	318.00	+4.50	22	1083
10:13:22	317.50	318.00	318.00	+4.50	1	1061
10:13:17	317.50	318.00	318.00	+4.50	1	1060
10:13:17	317.50	318.00	318.00	+4.50	1	1059
10:12:44	317.50	318.00	318.00	+4.50	2	1058
10:11:29	317.50	318.00	318.00	+4.50	1	1056
10:11:28	317.00	317.50	317.50	+4.00	2	1055
10:11:28	317.00	317.50	317.50	+4.00	8	1053
10:10:29	317.00	317.50	317.00	+3.50	1	1045
10:09:55	317.00	317.50	317.00	+3.50	1	1044
10:09:51	317.00	317.50	317.50	+4.00	1	1043
10:09:09	317.00	317.50	317.00	+3.50	1	1042
10:09:06	317.00	317.50	317.00	+3.50	1	1041
10:08:41	317.50	318.00	317.50	+4.00	4	1040
10:07:50	317.50	318.00	317.50	+4.00	1	1036
10:06:35	317.50	318.00	318.00	+4.50	1	1035
10:04:57	318.00	318.50	318.00	+4.50	1	1034
10:04:57	318.00	318.50	318.00	+4.50	4	1033
10:04:57	318.00	318.50	318.00	+4.50	6	1029
10:04:23	318.00	318.50	318.00	+4.50	1	1023
10:04:03	318.00	318.50	318.00	+4.50	1	1022
10:01:31	318.00	318.50	318.50	+5.00	2	1021
10:01:30	318.00	318.50	318.00	+4.50	1	1019
10:01:14	318.00	318.50	318.00	+4.50	1	1018
10:00:40	318.00	318.50	318.50	+5.00	1	1017
10:00:32	318.00	318.50	318.00	+4.50	5	1016
09:59:59	318.50	319.00	318.50	+5.00	6	1011
09:59:59	318.50	319.00	318.50	+5.00	10	1005
09:59:43	318.50	319.00	318.50	+5.00	1	995
09:59:18	318.50	319.00	319.00	+5.50	1	994
09:59:04	318.50	319.00	318.50	+5.00	2	993
09:58:58	318.50	319.00	319.00	+5.50	1	991
09:58:51	318.50	319.00	319.00	+5.50	1	990
09:58:39	318.50	319.00	319.00	+5.50	1	989
09:58:33	318.50	319.00	319.00	+5.50	1	988
09:57:50	318.50	319.00	319.00	+5.50	1	987
09:57:16	318.50	319.00	319.00	+5.50	2	986
09:57:08	318.50	319.00	319.00	+5.50	1	984
09:57:07	318.50	319.00	319.00	+5.50	1	983
09:57:07	318.50	319.00	319.00	+5.50	1	982
09:57:06	318.50	319.00	319.00	+5.50	1	981
09:57:06	318.50	319.00	318.50	+5.00	2	980
09:57:05	318.50	319.00	319.00	+5.50	1	978
09:56:57	318.50	319.00	319.00	+5.50	2	977
09:56:54	318.50	319.00	319.00	+5.50	2	975
09:56:02	318.50	319.00	319.00	+5.50	1	973
09:55:49	318.50	319.00	318.50	+5.00	1	972
09:55:42	318.50	319.00	318.50	+5.00	1	971
09:55:39	318.50	319.00	319.00	+5.50	1	970
09:55:39	318.50	319.00	319.00	+5.50	1	969
09:55:38	318.00	318.50	318.50	+5.00	12	968
09:55:38	318.00	318.50	318.50	+5.00	13	956
09:55:29	318.00	318.50	318.00	+4.50	1	943
09:55:08	318.00	318.50	318.50	+5.00	1	942
09:53:58	318.00	318.50	318.50	+5.00	1	941
09:53:57	318.00	318.50	318.50	+5.00	2	940
09:53:27	317.50	318.50	318.50	+5.00	1	938
09:53:08	318.00	318.50	318.00	+4.50	1	937
09:52:50	317.50	318.00	318.00	+4.50	1	936
09:52:50	318.00	318.50	318.00	+4.50	1	935
09:52:48	318.00	318.50	318.00	+4.50	2	934
09:52:48	318.00	318.50	318.00	+4.50	3	932
09:52:34	318.00	318.50	318.00	+4.50	1	929
09:52:33	318.00	318.50	318.50	+5.00	1	928
09:52:21	318.00	318.50	318.00	+4.50	1	927
09:51:53	318.00	318.50	318.00	+4.50	1	926
09:50:53	317.50	318.00	318.00	+4.50	14	925
09:50:53	317.50	318.00	318.00	+4.50	16	911
09:50:47	317.50	318.00	317.50	+4.00	1	895
09:50:47	317.50	318.00	317.50	+4.00	1	894
09:50:44	317.50	318.00	317.50	+4.00	2	893
09:50:08	317.50	318.00	317.50	+4.00	1	891
09:50:05	317.50	318.00	317.50	+4.00	1	890
09:49:22	317.50	318.00	317.50	+4.00	1	889
09:49:10	317.50	318.00	317.50	+4.00	1	888
09:48:59	317.50	318.00	317.50	+4.00	1	887
09:48:57	317.50	318.00	317.50	+4.00	1	886
09:48:52	317.50	318.00	317.50	+4.00	1	885
09:48:37	317.50	318.00	317.50	+4.00	1	884
09:48:32	317.50	318.00	317.50	+4.00	3	883
09:48:32	317.50	318.00	318.00	+4.50	1	880
09:48:31	317.50	318.00	318.00	+4.50	5	879
09:47:49	317.50	318.00	318.00	+4.50	1	874
09:47:49	317.50	318.00	317.50	+4.00	1	873
09:47:49	317.50	318.00	317.50	+4.00	1	872
09:47:36	317.50	318.00	317.50	+4.00	1	871
09:47:19	317.50	318.00	317.50	+4.00	2	870
09:46:23	317.50	318.00	317.50	+4.00	1	868
09:46:09	317.50	318.00	317.50	+4.00	1	867
09:45:51	317.50	318.00	318.00	+4.50	1	866
09:45:50	317.50	318.00	318.00	+4.50	1	865
09:45:50	317.50	318.00	318.00	+4.50	2	864
09:45:50	317.50	318.00	318.00	+4.50	1	862
09:45:49	317.00	317.50	317.50	+4.00	8	861
09:45:49	317.00	317.50	317.50	+4.00	4	853
09:45:49	316.50	317.00	317.00	+3.50	3	849
09:45:49	316.50	317.00	317.00	+3.50	3	846
09:45:29	316.50	317.00	317.00	+3.50	3	843
09:44:35	316.00	316.50	316.50	+3.00	2	840
09:44:35	316.00	316.50	316.00	+2.50	1	838
09:44:29	316.00	316.50	316.50	+3.00	3	837
09:44:12	316.00	316.50	316.50	+3.00	2	834
09:44:09	316.00	316.50	316.50	+3.00	1	832
09:42:17	316.00	316.50	316.50	+3.00	1	831
09:42:03	315.50	316.00	316.00	+2.50	9	830
09:42:03	315.50	316.00	316.00	+2.50	1	821
09:40:06	316.00	316.50	316.00	+2.50	1	820
09:39:54	316.00	316.50	316.00	+2.50	12	819
09:39:54	316.00	316.50	316.00	+2.50	1	807
09:39:54	316.00	316.50	316.00	+2.50	2	806
09:39:50	316.00	316.50	316.50	+3.00	1	804
09:39:36	316.00	316.50	316.50	+3.00	1	803
09:39:35	316.00	316.50	316.50	+3.00	1	802
09:39:32	316.00	316.50	316.00	+2.50	1	801
09:39:24	316.00	316.50	316.00	+2.50	1	800
09:39:21	316.00	316.50	316.50	+3.00	1	799
09:39:12	316.00	316.50	316.00	+2.50	1	798
09:38:52	316.00	316.50	316.50	+3.00	1	797
09:38:21	316.50	317.00	316.50	+3.00	1	796
09:36:58	316.50	317.00	316.50	+3.00	1	795
09:36:58	316.50	317.00	316.50	+3.00	1	794
09:36:58	316.50	317.00	316.00	+2.50	1	793
09:36:58	316.50	317.00	316.50	+3.00	1	792
09:36:58	317.00	317.50	317.00	+3.50	14	791
09:36:58	317.00	317.50	317.00	+3.50	1	777
09:36:56	317.00	317.50	317.00	+3.50	1	776
09:36:46	317.00	317.50	317.00	+3.50	1	775
09:35:09	317.00	317.50	317.50	+4.00	1	774
09:35:08	317.00	317.50	317.50	+4.00	1	773
09:34:36	317.00	317.50	317.00	+3.50	1	772
09:34:06	317.00	317.50	317.00	+3.50	1	771
09:32:20	317.50	318.00	317.50	+4.00	3	770
09:31:14	317.50	318.00	318.00	+4.50	1	767
09:31:04	317.50	318.00	318.00	+4.50	1	766
09:31:04	317.00	317.50	317.50	+4.00	9	765
09:30:25	317.00	317.50	317.00	+3.50	1	756
09:30:23	317.00	317.50	317.50	+4.00	1	755
09:29:59	317.00	318.00	318.00	+4.50	1	754
09:29:53	317.50	318.00	317.50	+4.00	1	753
09:29:48	317.50	318.00	317.50	+4.00	1	752
09:29:40	317.50	318.00	318.00	+4.50	1	751
09:29:21	317.50	318.00	318.00	+4.50	1	750
09:29:02	317.50	318.00	318.00	+4.50	1	749
09:28:57	317.50	318.00	318.00	+4.50	2	748
09:28:57	317.50	318.00	318.00	+4.50	1	746
09:28:56	317.50	318.00	318.00	+4.50	1	745
09:28:42	317.00	317.50	317.50	+4.00	1	744
09:28:42	317.00	317.50	317.00	+3.50	1	743
09:28:40	317.00	317.50	317.50	+4.00	1	742
09:28:39	317.00	317.50	317.50	+4.00	3	741
09:28:38	317.00	317.50	317.50	+4.00	1	738
09:28:38	316.50	317.00	317.00	+3.50	15	737
09:28:38	316.50	317.00	317.00	+3.50	1	722
09:28:28	316.50	317.00	317.00	+3.50	3	721
09:28:09	316.50	317.00	317.00	+3.50	1	718
09:28:08	316.50	317.00	316.50	+3.00	1	717
09:27:41	316.50	317.00	317.00	+3.50	1	716
09:27:32	316.50	317.00	317.00	+3.50	1	715
09:27:32	316.50	317.00	317.00	+3.50	1	714
09:27:13	316.50	317.00	316.50	+3.00	2	713
09:27:11	316.50	317.00	317.00	+3.50	1	711
09:27:10	315.50	316.50	316.50	+3.00	3	710
09:27:10	315.50	316.50	316.50	+3.00	2	707
09:27:09	315.00	316.00	316.00	+2.50	15	705
09:27:09	315.00	316.00	316.00	+2.50	3	690
09:27:03	315.00	315.50	315.50	+2.00	1	687
09:26:45	315.00	316.00	316.00	+2.50	1	686
09:26:42	315.50	316.00	315.50	+2.00	1	685
09:26:16	315.50	316.00	315.50	+2.00	1	684
09:26:05	315.50	316.00	315.50	+2.00	1	683
09:25:59	315.50	316.00	315.50	+2.00	1	682
09:25:58	315.50	316.00	316.00	+2.50	1	681
09:25:31	315.00	315.50	315.50	+2.00	1	680
09:25:31	315.00	315.50	315.50	+2.00	1	679
09:25:24	315.00	315.50	315.50	+2.00	1	678
09:25:24	315.00	315.50	315.50	+2.00	1	677
09:25:23	315.00	315.50	315.50	+2.00	1	676
09:25:23	315.00	315.50	315.50	+2.00	1	675
09:25:23	315.00	315.50	315.50	+2.00	1	674
09:25:22	315.00	315.50	315.50	+2.00	6	673
09:25:22	315.00	315.50	315.50	+2.00	1	667
09:25:22	315.00	315.50	315.50	+2.00	2	666
09:25:21	314.50	315.00	315.00	+1.50	12	664
09:25:21	314.50	315.00	315.00	+1.50	10	652
09:25:05	314.00	315.00	315.00	+1.50	1	642
09:25:04	314.00	315.00	314.00	+0.50	2	641
09:25:03	314.00	314.50	314.50	+1.00	1	639
09:24:49	314.50	315.00	314.50	+1.00	1	638
09:24:43	314.00	315.00	314.00	+0.50	1	637
09:24:32	314.00	314.50	314.50	+1.00	1	636
09:24:32	314.00	314.50	314.50	+1.00	1	635
09:24:29	314.50	315.00	314.50	+1.00	2	634
09:24:19	314.50	315.00	314.50	+1.00	1	632
09:24:16	314.50	315.00	314.50	+1.00	7	631
09:24:00	314.50	315.00	314.50	+1.00	1	624
09:23:50	314.50	315.00	315.00	+1.50	1	623
09:23:50	314.50	315.00	315.00	+1.50	1	622
09:23:24	314.50	315.00	315.00	+1.50	1	621
09:22:47	315.00	315.50	315.00	+1.50	1	620
09:22:46	314.50	315.50	314.50	+1.00	1	619
09:22:26	314.50	315.00	315.00	+1.50	1	618
09:21:44	314.50	315.50	315.50	+2.00	1	617
09:21:42	315.00	315.50	315.00	+1.50	2	616
09:21:26	315.50	316.00	315.50	+2.00	1	614
09:21:16	315.50	316.00	315.50	+2.00	1	613
09:21:00	315.50	316.00	315.50	+2.00	1	612
09:20:57	315.50	316.00	315.50	+2.00	1	611
09:20:44	315.50	316.00	315.50	+2.00	1	610
09:20:18	315.50	316.00	315.50	+2.00	1	609
09:20:11	314.50	315.00	315.00	+1.50	1	608
09:20:05	314.50	315.00	315.00	+1.50	2	607
09:20:05	314.50	315.00	315.00	+1.50	1	605
09:20:05	315.00	316.00	315.00	+1.50	2	604
09:20:02	314.50	315.00	315.00	+1.50	2	602
09:20:02	314.50	315.00	315.00	+1.50	1	600
09:19:48	314.50	315.00	315.00	+1.50	1	599
09:19:30	315.00	316.00	315.00	+1.50	5	598
09:19:28	315.50	316.50	315.50	+2.00	5	593
09:19:27	315.50	316.50	316.50	+3.00	1	588
09:19:26	315.50	316.50	316.50	+3.00	1	587
09:19:26	315.50	316.50	316.50	+3.00	1	586
09:19:26	315.50	316.50	316.50	+3.00	2	585
09:19:26	316.00	316.50	316.00	+2.50	6	583
09:19:26	316.00	316.50	316.50	+3.00	1	577
09:19:17	316.50	317.00	316.50	+3.00	1	576
09:19:06	316.00	317.00	316.00	+2.50	1	575
09:19:02	316.50	317.00	316.50	+3.00	1	574
09:19:00	316.50	317.00	316.50	+3.00	1	573
09:18:59	316.00	316.50	316.50	+3.00	1	572
09:18:59	316.00	316.50	316.50	+3.00	1	571
09:18:54	316.50	317.00	316.50	+3.00	1	570
09:18:53	316.50	317.00	316.50	+3.00	1	569
09:18:53	316.50	317.00	316.50	+3.00	1	568
09:18:52	316.00	316.50	316.50	+3.00	3	567
09:18:46	316.00	316.50	316.50	+3.00	1	564
09:18:34	316.00	317.00	316.00	+2.50	1	563
09:18:28	316.00	316.50	316.50	+3.00	1	562
09:17:49	316.00	316.50	316.50	+3.00	1	561
09:17:49	316.00	316.50	316.50	+3.00	1	560
09:17:37	316.00	316.50	316.50	+3.00	1	559
09:17:33	316.00	316.50	316.50	+3.00	1	558
09:17:29	316.00	316.50	316.50	+3.00	1	557
09:15:48	315.50	316.50	316.50	+3.00	1	556
09:15:48	315.50	316.50	316.50	+3.00	3	555
09:15:48	316.00	317.00	316.00	+2.50	1	552
09:15:38	316.00	317.00	316.00	+2.50	1	551
09:15:32	316.50	317.00	316.50	+3.00	1	550
09:15:32	316.50	317.00	316.50	+3.00	1	549
09:15:32	316.50	317.00	316.50	+3.00	1	548
09:15:31	315.00	316.50	316.50	+3.00	1	547
09:15:31	315.00	316.50	316.50	+3.00	6	546
09:15:31	315.00	316.00	316.00	+2.50	1	540
09:15:31	315.50	316.00	315.50	+2.00	5	539
09:15:31	316.00	317.00	316.00	+2.50	1	534
09:15:31	316.50	317.00	316.00	+2.50	5	533
09:15:31	316.50	317.00	316.50	+3.00	3	528
09:15:28	316.50	317.00	316.50	+3.00	1	525
09:15:00	316.00	316.50	316.50	+3.00	1	524
09:15:00	316.50	317.00	316.50	+3.00	1	523
09:14:59	316.50	317.00	317.00	+3.50	1	522
09:14:59	316.50	317.00	317.00	+3.50	1	521
09:14:59	316.50	317.00	316.50	+3.00	1	520
09:14:59	316.00	316.50	316.50	+3.00	1	519
09:14:53	316.50	317.00	316.00	+2.50	5	518
09:14:53	316.50	317.00	316.50	+3.00	1	513
09:14:49	316.50	317.00	317.00	+3.50	1	512
09:14:45	316.00	317.00	316.00	+2.50	1	511
09:14:44	316.00	316.50	316.50	+3.00	1	510
09:14:33	316.00	316.50	316.50	+3.00	1	509
09:14:15	316.50	317.50	316.50	+3.00	1	508
09:14:04	316.00	316.50	316.50	+3.00	2	507
09:14:04	316.50	317.00	316.50	+3.00	8	505
09:13:56	317.00	318.00	317.00	+3.50	14	497
09:13:38	317.50	318.00	317.50	+4.00	1	483
09:13:15	317.00	317.50	317.50	+4.00	1	482
09:13:15	317.00	317.50	317.00	+3.50	1	481
09:12:41	317.00	318.00	318.00	+4.50	1	480
09:12:38	317.00	318.00	318.00	+4.50	2	479
09:12:36	317.50	318.50	317.50	+4.00	1	477
09:12:20	317.50	318.00	318.00	+4.50	1	476
09:12:09	317.50	318.00	318.00	+4.50	2	475
09:12:02	317.50	318.00	318.00	+4.50	1	473
09:11:51	317.00	317.50	317.50	+4.00	1	472
09:11:51	317.00	317.50	317.50	+4.00	3	471
09:11:40	317.00	317.50	317.50	+4.00	1	468
09:11:39	317.00	317.50	317.50	+4.00	1	467
09:11:39	317.00	317.50	317.50	+4.00	1	466
09:11:38	317.00	317.50	317.00	+3.50	1	465
09:11:19	317.50	318.50	317.50	+4.00	6	464
09:11:11	317.50	318.00	318.00	+4.50	1	458
09:11:03	318.00	318.50	318.00	+4.50	2	457
09:11:02	317.50	318.00	318.00	+4.50	2	455
09:11:02	317.00	317.50	317.50	+4.00	3	453
09:10:57	317.00	317.50	317.00	+3.50	1	450
09:10:39	317.00	317.50	317.00	+3.50	1	449
09:10:36	317.00	317.50	317.00	+3.50	1	448
09:10:22	317.00	318.00	317.00	+3.50	2	447
09:10:14	317.50	318.00	317.50	+4.00	1	445
09:10:14	317.50	318.00	317.50	+4.00	5	444
09:10:10	317.50	318.00	317.50	+4.00	1	439
09:10:07	318.00	318.50	318.00	+4.50	1	438
09:10:02	318.00	318.50	318.00	+4.50	1	437
09:10:02	318.00	318.50	318.00	+4.50	1	436
09:10:02	317.50	318.50	318.50	+5.00	1	435
09:10:01	318.00	318.50	318.00	+4.50	1	434
09:10:01	318.00	318.50	318.00	+4.50	1	433
09:10:00	317.50	318.50	318.50	+5.00	1	432
09:09:53	317.50	318.50	318.50	+5.00	1	431
09:09:53	318.00	318.50	318.00	+4.50	1	430
09:09:52	318.00	318.50	318.00	+4.50	5	429
09:09:47	318.50	319.00	318.50	+5.00	1	424
09:09:47	318.50	319.00	318.50	+5.00	1	423
09:09:43	318.50	319.00	318.50	+5.00	1	422
09:09:42	318.50	319.00	318.50	+5.00	1	421
09:09:41	318.00	319.00	319.00	+5.50	1	420
09:09:41	318.00	319.00	319.00	+5.50	1	419
09:09:35	318.00	319.00	319.00	+5.50	1	418
09:09:35	318.00	319.00	319.00	+5.50	1	417
09:09:33	318.00	318.50	318.50	+5.00	1	416
09:09:33	318.50	319.00	318.50	+5.00	1	415
09:09:32	318.50	319.00	318.50	+5.00	1	414
09:09:32	318.00	318.50	318.50	+5.00	1	413
09:09:32	317.50	318.50	318.50	+5.00	1	412
09:09:29	317.50	318.00	318.50	+5.00	2	411
09:09:29	317.50	318.00	318.00	+4.50	1	409
09:09:28	317.50	318.00	317.50	+4.00	1	408
09:09:27	317.50	318.00	318.00	+4.50	1	407
09:09:27	317.50	318.00	318.00	+4.50	1	406
09:09:27	317.50	318.00	318.00	+4.50	1	405
09:09:27	317.50	318.00	318.00	+4.50	7	404
09:09:27	317.50	318.00	318.00	+4.50	5	397
09:09:27	317.50	318.00	318.00	+4.50	2	392
09:09:26	317.50	318.00	318.00	+4.50	4	390
09:09:25	317.50	318.00	317.50	+4.00	1	386
09:09:25	317.50	318.00	318.00	+4.50	1	385
09:09:25	317.50	318.00	318.00	+4.50	1	384
09:09:25	317.50	318.00	318.00	+4.50	1	383
09:09:25	317.50	318.00	318.00	+4.50	1	382
09:09:25	317.50	318.00	318.00	+4.50	2	381
09:09:25	317.50	318.00	318.00	+4.50	1	379
09:09:25	317.50	318.00	318.00	+4.50	1	378
09:09:24	317.00	318.00	318.00	+4.50	1	377
09:09:24	317.00	317.50	317.50	+4.00	6	376
09:09:24	317.00	317.50	317.50	+4.00	9	370
09:09:24	316.50	317.00	317.00	+3.50	29	361
09:09:18	316.50	317.00	316.50	+3.00	1	332
09:08:59	316.50	317.00	316.50	+3.00	2	331
09:08:58	316.50	317.00	316.50	+3.00	1	329
09:08:49	316.00	316.50	316.50	+3.00	1	328
09:08:47	316.50	317.00	316.50	+3.00	1	327
09:08:38	316.50	317.00	316.50	+3.00	1	326
09:08:38	316.50	317.00	316.50	+3.00	1	325
09:08:36	316.50	317.00	316.50	+3.00	2	324
09:08:30	316.50	317.00	316.50	+3.00	2	322
09:08:17	316.50	317.00	317.00	+3.50	1	320
09:08:17	316.50	317.00	316.50	+3.00	1	319
09:08:05	316.50	317.00	316.50	+3.00	1	318
09:07:59	316.50	317.00	317.00	+3.50	1	317
09:07:50	316.50	317.00	317.00	+3.50	1	316
09:07:49	316.00	317.00	317.00	+3.50	1	315
09:07:49	316.50	317.00	316.50	+3.00	1	314
09:07:47	316.50	317.00	317.00	+3.50	1	313
09:07:46	316.50	317.00	317.00	+3.50	1	312
09:07:46	316.50	317.00	316.50	+3.00	1	311
09:07:41	316.00	317.00	316.00	+2.50	1	310
09:07:39	316.00	317.00	316.00	+2.50	1	309
09:07:34	316.00	316.50	316.50	+3.00	1	308
09:07:33	316.50	317.00	316.50	+3.00	2	307
09:07:21	316.50	317.00	317.00	+3.50	1	305
09:07:21	316.00	316.50	316.50	+3.00	2	304
09:07:21	316.50	317.00	316.50	+3.00	3	302
09:07:14	316.50	317.00	316.50	+3.00	1	299
09:07:02	316.50	317.00	316.50	+3.00	1	298
09:06:58	316.50	317.00	316.50	+3.00	3	297
09:06:48	316.50	317.00	316.50	+3.00	1	294
09:06:38	316.50	317.00	317.00	+3.50	1	293
09:06:35	316.50	317.00	316.50	+3.00	2	292
09:06:32	316.50	317.00	317.00	+3.50	1	290
09:06:32	316.50	317.00	317.00	+3.50	1	289
09:06:32	316.50	317.00	316.50	+3.00	1	288
09:06:32	316.50	317.00	317.00	+3.50	1	287
09:06:27	316.00	316.50	316.50	+3.00	1	286
09:06:26	316.00	316.50	316.50	+3.00	1	285
09:06:19	316.00	317.00	317.00	+3.50	1	284
09:06:15	316.00	317.00	316.00	+2.50	1	283
09:06:13	316.00	317.00	316.00	+2.50	1	282
09:06:06	316.00	316.50	316.50	+3.00	1	281
09:05:52	316.00	317.00	317.00	+3.50	2	280
09:05:51	316.50	317.00	316.50	+3.00	2	278
09:05:51	316.50	317.00	316.50	+3.00	3	276
09:05:50	317.00	317.50	317.00	+3.50	8	273
09:05:50	317.00	317.50	317.00	+3.50	6	265
09:05:50	317.00	317.50	317.00	+3.50	11	259
09:05:39	317.00	317.50	317.50	+4.00	1	248
09:05:37	317.00	317.50	317.00	+3.50	1	247
09:05:22	317.00	317.50	317.50	+4.00	2	246
09:05:22	316.50	317.00	317.00	+3.50	7	244
09:05:04	316.50	317.00	317.00	+3.50	1	237
09:05:04	316.50	317.00	317.00	+3.50	1	236
09:05:00	316.50	317.00	317.00	+3.50	1	235
09:05:00	316.50	317.00	317.00	+3.50	1	234
09:04:55	316.50	317.00	317.00	+3.50	1	233
09:04:35	316.50	317.00	317.00	+3.50	1	232
09:04:33	316.50	317.00	317.00	+3.50	1	231
09:04:33	316.50	317.00	316.50	+3.00	2	230
09:04:18	316.50	317.00	316.50	+3.00	1	228
09:04:17	316.50	317.00	316.50	+3.00	1	227
09:04:09	316.50	317.00	316.50	+3.00	1	226
09:04:02	316.00	316.50	316.50	+3.00	1	225
09:04:02	316.50	317.00	316.50	+3.00	6	224
09:04:02	316.50	317.00	316.50	+3.00	2	218
09:04:01	316.50	317.00	316.50	+3.00	1	216
09:03:56	316.50	317.00	317.00	+3.50	1	215
09:03:56	316.50	317.00	317.00	+3.50	1	214
09:03:51	316.50	317.00	316.50	+3.00	1	213
09:03:47	316.50	317.00	317.00	+3.50	1	212
09:03:47	316.50	317.00	317.00	+3.50	1	211
09:03:47	316.50	317.00	317.00	+3.50	1	210
09:03:47	316.50	317.00	317.00	+3.50	1	209
09:03:47	316.50	317.00	317.00	+3.50	1	208
09:03:28	316.00	316.50	316.50	+3.00	1	207
09:03:27	316.00	316.50	316.50	+3.00	1	206
09:03:26	316.00	317.00	317.00	+3.50	1	205
09:03:26	316.00	317.00	317.00	+3.50	1	204
09:03:25	316.00	317.00	317.00	+3.50	1	203
09:03:25	316.00	317.00	317.00	+3.50	5	202
09:03:25	316.00	317.00	317.00	+3.50	1	197
09:03:18	316.00	316.50	316.50	+3.00	1	196
09:03:18	316.00	316.50	316.50	+3.00	1	195
09:03:17	316.00	316.50	316.50	+3.00	1	194
09:03:17	316.00	316.50	316.50	+3.00	1	193
09:03:16	315.50	316.50	316.50	+3.00	1	192
09:03:16	315.50	316.50	316.50	+3.00	2	191
09:03:16	315.50	316.50	316.50	+3.00	1	189
09:03:16	315.50	316.00	316.00	+2.50	1	188
09:03:16	316.00	316.50	316.00	+2.50	5	187
09:03:12	316.00	317.00	316.00	+2.50	1	182
09:03:01	316.00	317.00	316.00	+2.50	1	181
09:02:57	316.00	317.00	317.00	+3.50	1	180
09:02:57	316.00	316.50	316.50	+3.00	1	179
09:02:54	316.00	316.50	316.50	+3.00	1	178
09:02:50	316.00	317.00	316.00	+2.50	1	177
09:02:49	316.00	316.50	316.50	+3.00	1	176
09:02:39	316.00	317.00	317.00	+3.50	1	175
09:02:39	316.50	317.00	316.50	+3.00	1	174
09:02:37	316.00	317.00	317.00	+3.50	1	173
09:02:36	315.50	316.50	316.50	+3.00	1	172
09:02:36	315.50	316.50	316.50	+3.00	5	171
09:02:36	315.50	316.50	316.50	+3.00	1	166
09:02:36	316.00	317.00	316.00	+2.50	3	165
09:02:35	316.50	317.00	316.50	+3.00	1	162
09:02:35	316.50	317.00	316.50	+3.00	1	161
09:02:32	316.50	317.00	317.00	+3.50	1	160
09:02:32	316.50	317.00	317.00	+3.50	1	159
09:02:32	316.50	317.00	316.50	+3.00	1	158
09:02:22	316.00	316.50	316.50	+3.00	1	157
09:02:17	316.00	316.50	316.50	+3.00	1	156
09:02:17	316.00	317.00	317.00	+3.50	1	155
09:02:17	316.00	316.50	316.50	+3.00	1	154
09:02:16	316.50	317.00	316.50	+3.00	1	153
09:02:13	316.50	317.00	316.50	+3.00	1	152
09:02:10	316.00	317.00	317.00	+3.50	1	151
09:02:10	316.00	317.00	317.00	+3.50	1	150
09:02:08	316.00	316.50	316.50	+3.00	1	149
09:02:08	316.50	317.00	316.50	+3.00	13	148
09:02:07	316.50	317.00	317.00	+3.50	1	135
09:02:07	317.00	317.50	317.00	+3.50	18	134
09:02:07	317.00	317.50	317.50	+4.00	1	116
09:02:06	317.00	318.00	318.00	+4.50	1	115
09:02:05	317.00	317.50	317.50	+4.00	1	114
09:02:04	317.00	318.00	317.00	+3.50	1	113
09:02:03	317.00	317.50	317.50	+4.00	1	112
09:02:03	317.00	317.50	317.50	+4.00	1	111
09:02:02	317.00	318.00	318.00	+4.50	1	110
09:02:02	317.00	317.50	317.50	+4.00	1	109
09:01:53	317.50	318.00	317.50	+4.00	1	108
09:01:48	317.50	318.00	317.50	+4.00	1	107
09:01:47	317.50	318.00	318.00	+4.50	1	106
09:01:41	317.00	318.00	318.00	+4.50	1	105
09:01:41	317.00	317.50	317.50	+4.00	1	104
09:01:39	317.00	318.00	318.00	+4.50	1	103
09:01:36	317.00	318.00	318.00	+4.50	1	102
09:01:36	317.50	318.00	317.50	+4.00	1	101
09:01:33	317.00	318.00	318.00	+4.50	1	100
09:01:33	317.00	317.50	317.50	+4.00	1	99
09:01:33	317.00	318.00	318.00	+4.50	1	98
09:01:28	317.00	318.00	318.00	+4.50	1	97
09:01:28	317.00	317.50	317.50	+4.00	1	96
09:01:28	317.00	318.00	318.00	+4.50	1	95
09:01:28	317.50	318.00	317.50	+4.00	2	94
09:01:25	317.50	318.00	318.00	+4.50	1	92
09:01:24	317.50	318.00	318.00	+4.50	1	91
09:01:24	317.50	318.00	318.00	+4.50	1	90
09:01:24	317.50	318.00	318.00	+4.50	1	89
09:01:23	317.00	318.00	318.00	+4.50	1	88
09:01:22	317.00	317.50	317.50	+4.00	1	87
09:01:18	317.00	318.00	318.00	+4.50	1	86
09:01:17	317.00	318.00	318.00	+4.50	1	85
09:01:17	317.00	317.50	317.50	+4.00	1	84
09:01:17	317.00	318.00	318.00	+4.50	1	83
09:01:17	317.00	317.50	317.50	+4.00	4	82
09:01:17	317.00	317.50	317.50	+4.00	1	78
09:01:16	317.00	317.50	317.50	+4.00	1	77
09:01:10	317.50	318.00	317.50	+4.00	1	76
09:01:09	317.00	317.50	317.50	+4.00	1	75
09:01:09	317.00	317.50	317.50	+4.00	1	74
09:01:07	317.00	318.00	318.00	+4.50	1	73
09:01:03	317.00	318.00	318.00	+4.50	1	72
09:01:03	317.00	317.50	317.50	+4.00	1	71
09:01:02	317.00	318.00	318.00	+4.50	1	70
09:01:02	317.00	318.00	318.00	+4.50	1	69
09:00:59	317.50	318.00	317.50	+4.00	1	68
09:00:59	317.00	318.00	318.00	+4.50	1	67
09:00:58	317.00	318.00	318.00	+4.50	1	66
09:00:58	317.00	318.00	318.00	+4.50	1	65
09:00:58	317.00	318.00	318.00	+4.50	1	64
09:00:58	317.50	318.00	317.50	+4.00	1	63
09:00:57	317.50	318.00	317.50	+4.00	1	62
09:00:57	317.50	318.00	317.50	+4.00	1	61
09:00:57	317.50	318.00	318.00	+4.50	1	60
09:00:57	317.50	318.00	318.00	+4.50	1	59
09:00:51	317.50	318.00	318.00	+4.50	2	58
09:00:46	317.50	318.00	318.00	+4.50	1	56
09:00:40	317.50	318.00	318.00	+4.50	1	55
09:00:40	317.50	318.00	317.50	+4.00	1	54
09:00:38	317.50	318.00	318.00	+4.50	1	53
09:00:38	317.50	318.00	318.00	+4.50	1	52
09:00:36	317.00	317.50	317.50	+4.00	1	51
09:00:34	317.00	317.50	317.50	+4.00	1	50
09:00:34	317.00	317.50	317.50	+4.00	1	49
09:00:32	317.00	317.50	317.50	+4.00	1	48
09:00:31	317.00	317.50	317.50	+4.00	2	47
09:00:30	317.00	317.50	317.50	+4.00	1	45
09:00:30	317.00	317.50	317.50	+4.00	1	44
09:00:21	317.00	317.50	317.50	+4.00	1	43
09:00:21	317.00	317.50	317.50	+4.00	1	42
09:00:21	317.00	317.50	317.50	+4.00	1	41
09:00:18	317.00	317.50	317.50	+4.00	1	40
09:00:18	317.00	317.50	317.50	+4.00	1	39
09:00:12	316.50	317.50	317.50	+4.00	1	38
09:00:11	317.00	317.50	317.00	+3.50	1	37
09:00:11	317.00	317.50	317.00	+3.50	1	36
09:00:04	316.00	317.50	317.50	+4.00	1	35
09:00:02	316.00	317.50	317.50	+4.00	1	34
09:00:02	316.00	317.50	317.50	+4.00	1	33
09:00:02	--	--	317.00	+3.50	32	32

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

NWT威技 WiFi智慧16L除濕機WDH-16EN

App Store Card $ 1000 - 數位序號

Apple iPhone 17 Pro (512G)

家樂福10000元好禮即享券(餘額型)

【Jo Malone】香水 100ml 多款任選

App Store Card $ 2000 - 數位序號

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

麥當勞十塊麥克鷄塊即享券

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞豬肉滿福堡好禮即享券

Apple iPhone 17 Pro Max (512G)

vivo V60 5G (12G/256G)

漢翔多路轉型　美國廠今年投產...

【台股盤中】台股42000點震盪　...

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

‧慧洋-KY祭育兒津貼　藍俊昇：每...
‧鴻華：高雄橋頭新廠爭取生產三...
‧統一發票1-2月千萬獎4張未領　...

加密貨幣

比特幣BTC	77416.45	-46.06	-0.06%
以太幣ETH	2128.99	1.82	0.09%
瑞波幣XRP	1.37	0.00	0.34%
比特幣現金BCH	379.69	7.01	1.88%
萊特幣LTC	54.40	0.49	0.91%
卡達幣ADA	0.251471	0.00	0.99%
波場幣TRX	0.364754	0.01	1.63%
恆星幣XLM	0.147039	0.00	2.37%

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。