最新[公告] 築間:說明本公司燒肉SMILE新北三重店發生火災事件熱門[公告] 仁新*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。

更新報價

精　金 (3049) 光電業上市華新集團

12.55 ▲+0.45 +3.72% 0.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	5,140	12.50	100	12.55	148	12.10	12.55	12.10	12.10

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	12.50	12.55	12.55	+0.45	14	5154
13:30:00	12.50	12.55	12.55	+0.45	188	5140
13:24:34	12.50	12.55	12.55	+0.45	5	4952
13:24:26	12.50	12.55	12.55	+0.45	5	4947
13:24:23	12.50	12.55	12.55	+0.45	1	4942
13:24:02	12.50	12.55	12.55	+0.45	1	4941
13:23:34	12.50	12.55	12.50	+0.40	1	4940
13:23:24	12.50	12.55	12.55	+0.45	1	4939
13:23:21	12.50	12.55	12.55	+0.45	1	4938
13:23:13	12.50	12.55	12.55	+0.45	20	4937
13:23:09	12.50	12.55	12.55	+0.45	1	4917
13:23:04	12.50	12.55	12.55	+0.45	1	4916
13:22:14	12.50	12.55	12.55	+0.45	1	4915
13:21:55	12.50	12.55	12.50	+0.40	1	4914
13:21:44	12.50	12.55	12.50	+0.40	5	4913
13:21:01	12.50	12.55	12.55	+0.45	1	4908
13:21:00	12.50	12.55	12.50	+0.40	1	4907
13:20:39	12.50	12.55	12.55	+0.45	4	4906
13:20:38	12.50	12.55	12.55	+0.45	2	4902
13:20:28	12.45	12.55	12.55	+0.45	1	4900
13:20:14	12.45	12.55	12.55	+0.45	20	4899
13:20:13	12.50	12.55	12.50	+0.40	2	4879
13:19:58	12.45	12.50	12.50	+0.40	1	4877
13:19:39	12.45	12.50	12.50	+0.40	2	4876
13:19:19	12.50	12.55	12.50	+0.40	15	4874
13:19:16	12.45	12.50	12.50	+0.40	2	4859
13:19:03	12.45	12.50	12.50	+0.40	1	4857
13:18:59	12.50	12.55	12.50	+0.40	2	4856
13:18:59	12.45	12.50	12.50	+0.40	1	4854
13:18:56	12.50	12.55	12.50	+0.40	10	4853
13:18:54	12.50	12.55	12.50	+0.40	5	4843
13:18:54	12.50	12.55	12.50	+0.40	1	4838
13:18:26	12.45	12.50	12.50	+0.40	1	4837
13:18:21	12.45	12.50	12.50	+0.40	1	4836
13:18:04	12.50	12.55	12.50	+0.40	1	4835
13:18:03	12.50	12.55	12.50	+0.40	1	4834
13:18:02	12.45	12.50	12.50	+0.40	2	4833
13:17:42	12.45	12.50	12.50	+0.40	1	4831
13:17:33	12.50	12.55	12.50	+0.40	13	4830
13:17:33	12.50	12.55	12.50	+0.40	1	4817
13:17:33	12.50	12.55	12.50	+0.40	3	4816
13:17:30	12.45	12.55	12.55	+0.45	1	4813
13:17:30	12.45	12.55	12.55	+0.45	10	4812
13:17:27	12.50	12.55	12.50	+0.40	3	4802
13:17:27	12.50	12.55	12.50	+0.40	1	4799
13:17:27	12.50	12.55	12.50	+0.40	3	4798
13:17:27	12.50	12.55	12.50	+0.40	3	4795
13:17:27	12.50	12.55	12.50	+0.40	3	4792
13:17:27	12.50	12.55	12.50	+0.40	3	4789
13:17:27	12.45	12.50	12.50	+0.40	37	4786
13:17:26	12.45	12.50	12.50	+0.40	4	4749
13:17:18	12.45	12.50	12.50	+0.40	1	4745
13:16:59	12.45	12.50	12.50	+0.40	1	4744
13:16:58	12.45	12.50	12.50	+0.40	1	4743
13:15:48	12.45	12.50	12.50	+0.40	1	4742
13:15:46	12.45	12.50	12.45	+0.35	1	4741
13:15:39	12.45	12.50	12.45	+0.35	1	4740
13:15:38	12.45	12.50	12.50	+0.40	1	4739
13:15:26	12.45	12.50	12.50	+0.40	1	4738
13:14:12	12.45	12.50	12.50	+0.40	2	4737
13:14:01	12.45	12.50	12.50	+0.40	1	4735
13:13:33	12.45	12.50	12.50	+0.40	2	4734
13:13:28	12.45	12.50	12.50	+0.40	3	4732
13:13:20	12.45	12.50	12.50	+0.40	2	4729
13:13:12	12.45	12.50	12.50	+0.40	5	4727
13:13:10	12.45	12.50	12.50	+0.40	2	4722
13:12:10	12.45	12.50	12.50	+0.40	3	4720
13:11:56	12.45	12.50	12.45	+0.35	1	4717
13:11:46	12.45	12.50	12.50	+0.40	2	4716
13:11:29	12.45	12.50	12.50	+0.40	3	4714
13:10:49	12.45	12.50	12.50	+0.40	2	4711
13:10:19	12.45	12.50	12.50	+0.40	10	4709
13:10:11	12.45	12.50	12.50	+0.40	3	4699
13:09:44	12.45	12.50	12.50	+0.40	1	4696
13:09:38	12.45	12.50	12.50	+0.40	10	4695
13:08:47	12.45	12.50	12.50	+0.40	6	4685
13:08:45	12.45	12.50	12.50	+0.40	1	4679
13:08:37	12.45	12.50	12.50	+0.40	10	4678
13:08:18	12.45	12.50	12.50	+0.40	1	4668
13:07:26	12.45	12.50	12.50	+0.40	1	4667
13:07:18	12.45	12.50	12.50	+0.40	10	4666
13:06:45	12.45	12.50	12.50	+0.40	3	4656
13:06:31	12.45	12.50	12.50	+0.40	1	4653
13:06:01	12.45	12.50	12.50	+0.40	1	4652
13:05:55	12.45	12.50	12.50	+0.40	2	4651
13:05:00	12.45	12.50	12.50	+0.40	2	4649
13:03:57	12.50	12.55	12.50	+0.40	2	4647
13:03:46	12.50	12.55	12.50	+0.40	5	4645
13:03:46	12.50	12.55	12.50	+0.40	1	4640
13:03:31	12.50	12.55	12.50	+0.40	5	4639
13:03:19	12.50	12.55	12.50	+0.40	1	4634
13:03:19	12.45	12.50	12.50	+0.40	1	4633
13:03:05	12.45	12.50	12.50	+0.40	5	4632
13:02:50	12.45	12.50	12.50	+0.40	5	4627
13:01:47	12.50	12.55	12.50	+0.40	1	4622
13:01:47	12.50	12.55	12.50	+0.40	1	4621
13:01:45	12.50	12.55	12.50	+0.40	2	4620
13:01:41	12.50	12.55	12.50	+0.40	2	4618
13:01:39	12.45	12.50	12.50	+0.40	1	4616
13:01:39	12.45	12.50	12.50	+0.40	1	4615
13:01:39	12.45	12.50	12.50	+0.40	1	4614
13:01:39	12.50	12.55	12.50	+0.40	10	4613
13:01:37	12.50	12.55	12.50	+0.40	1	4603
13:01:36	12.45	12.50	12.50	+0.40	1	4602
13:01:36	12.50	12.55	12.50	+0.40	1	4601
13:01:32	12.50	12.55	12.50	+0.40	5	4600
13:01:32	12.45	12.50	12.50	+0.40	2	4595
13:01:10	12.45	12.50	12.50	+0.40	1	4593
13:00:59	12.45	12.50	12.50	+0.40	1	4592
13:00:48	12.45	12.50	12.50	+0.40	1	4591
13:00:46	12.50	12.55	12.50	+0.40	2	4590
13:00:46	12.45	12.50	12.50	+0.40	18	4588
13:00:31	12.45	12.50	12.50	+0.40	1	4570
13:00:24	12.45	12.50	12.50	+0.40	1	4569
12:59:26	12.45	12.50	12.50	+0.40	1	4568
12:59:04	12.45	12.50	12.50	+0.40	10	4567
12:58:40	12.45	12.50	12.45	+0.35	2	4557
12:58:37	12.45	12.50	12.50	+0.40	1	4555
12:58:19	12.45	12.50	12.50	+0.40	1	4554
12:57:42	12.45	12.50	12.50	+0.40	10	4553
12:55:48	12.45	12.50	12.45	+0.35	4	4543
12:55:46	12.45	12.50	12.50	+0.40	3	4539
12:55:27	12.45	12.50	12.50	+0.40	1	4536
12:55:08	12.45	12.50	12.50	+0.40	1	4535
12:54:45	12.45	12.50	12.50	+0.40	1	4534
12:54:28	12.45	12.50	12.50	+0.40	2	4533
12:54:02	12.45	12.50	12.50	+0.40	2	4531
12:53:57	12.45	12.50	12.45	+0.35	1	4529
12:53:45	12.45	12.50	12.50	+0.40	3	4528
12:53:38	12.45	12.50	12.50	+0.40	2	4525
12:52:05	12.45	12.50	12.50	+0.40	5	4523
12:52:00	12.45	12.50	12.50	+0.40	1	4518
12:51:53	12.45	12.50	12.50	+0.40	2	4517
12:51:39	12.45	12.50	12.50	+0.40	1	4515
12:51:10	12.45	12.50	12.50	+0.40	5	4514
12:50:07	12.45	12.50	12.45	+0.35	1	4509
12:49:55	12.45	12.50	12.45	+0.35	13	4508
12:48:44	12.45	12.50	12.45	+0.35	1	4495
12:48:30	12.45	12.50	12.45	+0.35	1	4494
12:48:24	12.45	12.55	12.45	+0.35	2	4493
12:48:19	12.50	12.55	12.50	+0.40	3	4491
12:48:08	12.45	12.50	12.50	+0.40	2	4488
12:47:46	12.50	12.55	12.50	+0.40	3	4486
12:47:46	12.45	12.50	12.50	+0.40	7	4483
12:47:30	12.45	12.50	12.50	+0.40	3	4476
12:47:27	12.45	12.50	12.50	+0.40	1	4473
12:47:25	12.50	12.55	12.50	+0.40	1	4472
12:47:25	12.50	12.55	12.50	+0.40	6	4471
12:47:25	12.45	12.50	12.50	+0.40	3	4465
12:47:24	12.45	12.50	12.50	+0.40	3	4462
12:47:19	12.45	12.50	12.50	+0.40	2	4459
12:46:50	12.45	12.50	12.50	+0.40	1	4457
12:46:44	12.45	12.50	12.50	+0.40	2	4456
12:46:19	12.45	12.50	12.50	+0.40	2	4454
12:46:18	12.45	12.50	12.50	+0.40	1	4452
12:46:18	12.45	12.50	12.50	+0.40	50	4451
12:45:55	12.45	12.50	12.50	+0.40	1	4401
12:45:49	12.45	12.50	12.50	+0.40	1	4400
12:45:35	12.45	12.50	12.50	+0.40	3	4399
12:45:18	12.50	12.55	12.50	+0.40	1	4396
12:45:11	12.45	12.50	12.50	+0.40	3	4395
12:44:42	12.50	12.55	12.50	+0.40	1	4392
12:44:42	12.45	12.50	12.50	+0.40	9	4391
12:43:59	12.45	12.50	12.45	+0.35	5	4382
12:43:57	12.45	12.50	12.50	+0.40	2	4377
12:43:20	12.45	12.50	12.50	+0.40	1	4375
12:43:14	12.45	12.50	12.50	+0.40	1	4374
12:42:55	12.50	12.55	12.50	+0.40	3	4373
12:42:55	12.45	12.50	12.50	+0.40	2	4370
12:42:46	12.45	12.50	12.50	+0.40	20	4368
12:42:27	12.45	12.50	12.50	+0.40	2	4348
12:41:49	12.45	12.50	12.50	+0.40	3	4346
12:41:26	12.45	12.50	12.50	+0.40	1	4343
12:41:14	12.45	12.50	12.45	+0.35	1	4342
12:41:02	12.45	12.50	12.50	+0.40	1	4341
12:40:44	12.45	12.50	12.50	+0.40	5	4340
12:40:27	12.45	12.50	12.50	+0.40	1	4335
12:39:54	12.45	12.50	12.50	+0.40	2	4334
12:39:40	12.45	12.50	12.50	+0.40	1	4332
12:39:12	12.45	12.50	12.50	+0.40	1	4331
12:38:55	12.45	12.50	12.50	+0.40	1	4330
12:38:24	12.45	12.50	12.50	+0.40	1	4329
12:37:44	12.45	12.50	12.50	+0.40	5	4328
12:37:41	12.45	12.50	12.50	+0.40	4	4323
12:37:17	12.45	12.50	12.50	+0.40	1	4319
12:36:55	12.45	12.50	12.45	+0.35	1	4318
12:36:36	12.50	12.55	12.50	+0.40	5	4317
12:36:25	12.45	12.50	12.50	+0.40	6	4312
12:36:22	12.50	12.55	12.50	+0.40	1	4306
12:36:18	12.45	12.50	12.50	+0.40	6	4305
12:36:07	12.45	12.50	12.50	+0.40	1	4299
12:36:05	12.45	12.50	12.50	+0.40	5	4298
12:35:48	12.45	12.50	12.50	+0.40	2	4293
12:35:39	12.45	12.50	12.50	+0.40	2	4291
12:34:49	12.45	12.50	12.50	+0.40	5	4289
12:34:31	12.45	12.50	12.50	+0.40	2	4284
12:33:55	12.45	12.50	12.50	+0.40	8	4282
12:33:54	12.45	12.50	12.45	+0.35	5	4274
12:33:28	12.45	12.50	12.50	+0.40	4	4269
12:33:18	12.45	12.50	12.50	+0.40	6	4265
12:33:14	12.50	12.55	12.50	+0.40	2	4259
12:33:14	12.45	12.50	12.50	+0.40	4	4257
12:33:10	12.45	12.50	12.50	+0.40	5	4253
12:33:08	12.45	12.50	12.50	+0.40	1	4248
12:33:04	12.45	12.50	12.50	+0.40	5	4247
12:33:00	12.45	12.50	12.45	+0.35	1	4242
12:32:58	12.45	12.50	12.50	+0.40	5	4241
12:31:52	12.45	12.50	12.45	+0.35	5	4236
12:31:35	12.45	12.50	12.50	+0.40	2	4231
12:31:23	12.45	12.50	12.50	+0.40	1	4229
12:30:08	12.45	12.50	12.50	+0.40	2	4228
12:30:03	12.45	12.50	12.50	+0.40	1	4226
12:29:46	12.45	12.50	12.50	+0.40	1	4225
12:29:31	12.45	12.50	12.50	+0.40	3	4224
12:29:27	12.50	12.55	12.50	+0.40	1	4221
12:29:27	12.50	12.55	12.50	+0.40	3	4220
12:29:21	12.45	12.50	12.50	+0.40	1	4217
12:29:01	12.45	12.50	12.50	+0.40	3	4216
12:28:58	12.50	12.55	12.50	+0.40	1	4213
12:28:58	12.50	12.55	12.50	+0.40	2	4212
12:28:54	12.45	12.50	12.50	+0.40	3	4210
12:28:51	12.45	12.50	12.50	+0.40	3	4207
12:28:41	12.45	12.50	12.50	+0.40	50	4204
12:28:19	12.45	12.50	12.45	+0.35	1	4154
12:28:00	12.45	12.50	12.45	+0.35	1	4153
12:27:38	12.45	12.50	12.50	+0.40	3	4152
12:26:45	12.45	12.50	12.50	+0.40	2	4149
12:26:44	12.45	12.50	12.50	+0.40	2	4147
12:26:34	12.45	12.50	12.50	+0.40	6	4145
12:25:15	12.45	12.50	12.50	+0.40	1	4139
12:25:04	12.45	12.50	12.45	+0.35	35	4138
12:24:41	12.45	12.50	12.50	+0.40	7	4103
12:24:07	12.45	12.50	12.50	+0.40	1	4096
12:23:45	12.45	12.50	12.50	+0.40	7	4095
12:23:44	12.45	12.50	12.50	+0.40	2	4088
12:21:29	12.45	12.50	12.50	+0.40	15	4086
12:21:25	12.45	12.50	12.50	+0.40	1	4071
12:21:02	12.45	12.50	12.45	+0.35	2	4070
12:21:01	12.45	12.50	12.45	+0.35	8	4068
12:20:28	12.45	12.50	12.45	+0.35	1	4060
12:19:27	12.45	12.50	12.45	+0.35	10	4059
12:18:48	12.45	12.50	12.45	+0.35	2	4049
12:18:25	12.45	12.50	12.50	+0.40	9	4047
12:15:37	12.45	12.50	12.50	+0.40	2	4038
12:14:39	12.45	12.50	12.45	+0.35	1	4036
12:12:46	12.45	12.50	12.45	+0.35	1	4035
12:12:23	12.45	12.50	12.50	+0.40	8	4034
12:12:22	12.45	12.50	12.50	+0.40	1	4026
12:12:18	12.45	12.50	12.50	+0.40	2	4025
12:12:11	12.45	12.50	12.50	+0.40	8	4023
12:12:08	12.45	12.50	12.50	+0.40	1	4015
12:12:01	12.45	12.50	12.50	+0.40	2	4014
12:11:53	12.45	12.50	12.50	+0.40	1	4012
12:11:47	12.50	12.55	12.50	+0.40	8	4011
12:11:47	12.45	12.50	12.50	+0.40	12	4003
12:11:35	12.45	12.50	12.50	+0.40	2	3991
12:11:13	12.50	12.55	12.50	+0.40	1	3989
12:11:13	12.45	12.50	12.50	+0.40	19	3988
12:11:07	12.45	12.50	12.50	+0.40	10	3969
12:10:44	12.45	12.50	12.50	+0.40	1	3959
12:10:08	12.45	12.50	12.50	+0.40	1	3958
12:09:21	12.45	12.50	12.50	+0.40	1	3957
12:08:53	12.45	12.50	12.45	+0.35	5	3956
12:07:52	12.45	12.50	12.50	+0.40	2	3951
12:07:32	12.45	12.50	12.45	+0.35	1	3949
12:07:27	12.45	12.50	12.50	+0.40	2	3948
12:07:16	12.45	12.50	12.50	+0.40	1	3946
12:07:14	12.45	12.50	12.45	+0.35	1	3945
12:07:14	12.45	12.50	12.50	+0.40	2	3944
12:07:05	12.45	12.50	12.50	+0.40	1	3942
12:06:42	12.45	12.50	12.45	+0.35	5	3941
12:06:16	12.50	12.55	12.50	+0.40	1	3936
12:06:12	12.45	12.50	12.50	+0.40	1	3935
12:06:05	12.45	12.50	12.50	+0.40	1	3934
12:06:03	12.45	12.50	12.50	+0.40	1	3933
12:06:01	12.45	12.50	12.50	+0.40	2	3932
12:05:19	12.50	12.55	12.50	+0.40	5	3930
12:05:19	12.45	12.50	12.50	+0.40	15	3925
12:04:45	12.45	12.50	12.50	+0.40	5	3910
12:04:18	12.45	12.50	12.45	+0.35	1	3905
12:04:16	12.45	12.50	12.50	+0.40	2	3904
12:03:54	12.45	12.50	12.50	+0.40	3	3902
12:03:32	12.45	12.50	12.50	+0.40	1	3899
12:03:31	12.45	12.50	12.50	+0.40	4	3898
12:03:19	12.45	12.50	12.50	+0.40	2	3894
12:03:01	12.45	12.50	12.50	+0.40	3	3892
12:02:03	12.45	12.50	12.45	+0.35	2	3889
12:01:52	12.45	12.50	12.50	+0.40	1	3887
12:01:32	12.45	12.50	12.50	+0.40	10	3886
12:01:24	12.45	12.50	12.50	+0.40	1	3876
12:01:17	12.45	12.50	12.50	+0.40	10	3875
12:01:02	12.45	12.50	12.50	+0.40	1	3865
12:00:42	12.50	12.55	12.50	+0.40	4	3864
12:00:42	12.45	12.50	12.50	+0.40	2	3860
12:00:35	12.45	12.50	12.50	+0.40	1	3858
12:00:32	12.45	12.50	12.50	+0.40	1	3857
12:00:30	12.45	12.50	12.50	+0.40	1	3856
12:00:28	12.45	12.50	12.50	+0.40	1	3855
12:00:04	12.45	12.50	12.50	+0.40	5	3854
11:59:47	12.45	12.50	12.50	+0.40	3	3849
11:59:43	12.45	12.50	12.50	+0.40	5	3846
11:59:41	12.45	12.50	12.50	+0.40	1	3841
11:59:39	12.45	12.50	12.50	+0.40	5	3840
11:58:45	12.45	12.50	12.50	+0.40	1	3835
11:58:40	12.45	12.50	12.50	+0.40	1	3834
11:58:39	12.45	12.50	12.50	+0.40	5	3833
11:58:39	12.45	12.50	12.50	+0.40	6	3828
11:58:39	12.45	12.50	12.50	+0.40	4	3822
11:58:22	12.45	12.50	12.50	+0.40	4	3818
11:58:17	12.45	12.50	12.50	+0.40	4	3814
11:58:15	12.45	12.50	12.45	+0.35	2	3810
11:57:49	12.45	12.50	12.50	+0.40	1	3808
11:57:43	12.45	12.50	12.50	+0.40	1	3807
11:57:24	12.45	12.50	12.45	+0.35	1	3806
11:57:24	12.45	12.50	12.50	+0.40	12	3805
11:57:23	12.45	12.50	12.50	+0.40	5	3793
11:57:08	12.45	12.50	12.50	+0.40	3	3788
11:57:02	12.45	12.50	12.45	+0.35	1	3785
11:56:38	12.45	12.50	12.45	+0.35	5	3784
11:56:38	12.45	12.50	12.45	+0.35	1	3779
11:56:25	12.45	12.50	12.45	+0.35	5	3778
11:56:14	12.45	12.50	12.45	+0.35	1	3773
11:56:05	12.45	12.50	12.45	+0.35	10	3772
11:55:28	12.45	12.50	12.45	+0.35	5	3762
11:54:59	12.45	12.50	12.45	+0.35	1	3757
11:54:48	12.45	12.50	12.45	+0.35	3	3756
11:53:28	12.45	12.50	12.45	+0.35	5	3753
11:52:35	12.45	12.50	12.45	+0.35	10	3748
11:52:23	12.45	12.50	12.45	+0.35	1	3738
11:52:04	12.45	12.50	12.45	+0.35	5	3737
11:52:03	12.45	12.50	12.45	+0.35	2	3732
11:51:59	12.45	12.50	12.50	+0.40	2	3730
11:51:45	12.45	12.50	12.45	+0.35	1	3728
11:51:27	12.45	12.50	12.45	+0.35	1	3727
11:51:18	12.45	12.50	12.45	+0.35	1	3726
11:51:03	12.45	12.50	12.45	+0.35	2	3725
11:50:22	12.45	12.50	12.45	+0.35	1	3723
11:49:50	12.45	12.50	12.50	+0.40	1	3722
11:49:38	12.45	12.50	12.50	+0.40	1	3721
11:49:16	12.45	12.50	12.50	+0.40	5	3720
11:49:11	12.45	12.50	12.50	+0.40	1	3715
11:49:08	12.45	12.50	12.50	+0.40	1	3714
11:48:42	12.45	12.50	12.50	+0.40	1	3713
11:47:28	12.45	12.50	12.50	+0.40	3	3712
11:47:03	12.45	12.50	12.50	+0.40	4	3709
11:46:31	12.45	12.50	12.50	+0.40	1	3705
11:46:14	12.45	12.50	12.50	+0.40	10	3704
11:46:13	12.45	12.50	12.45	+0.35	1	3694
11:46:02	12.45	12.50	12.45	+0.35	1	3693
11:45:20	12.45	12.50	12.45	+0.35	1	3692
11:45:09	12.45	12.50	12.45	+0.35	9	3691
11:44:00	12.40	12.45	12.50	+0.40	13	3682
11:44:00	12.40	12.45	12.45	+0.35	7	3669
11:43:58	12.40	12.45	12.45	+0.35	1	3662
11:43:27	12.45	12.50	12.45	+0.35	5	3661
11:42:34	12.40	12.45	12.45	+0.35	12	3656
11:42:31	12.40	12.45	12.45	+0.35	12	3644
11:42:26	12.40	12.45	12.45	+0.35	4	3632
11:42:16	12.40	12.45	12.45	+0.35	12	3628
11:41:18	12.40	12.45	12.45	+0.35	3	3616
11:40:54	12.40	12.45	12.45	+0.35	5	3613
11:40:15	12.40	12.45	12.40	+0.30	1	3608
11:39:28	12.40	12.45	12.45	+0.35	6	3607
11:39:27	12.40	12.45	12.45	+0.35	1	3601
11:39:11	12.40	12.45	12.45	+0.35	1	3600
11:38:25	12.45	12.50	12.45	+0.35	108	3599
11:37:53	12.45	12.50	12.50	+0.40	2	3491
11:37:51	12.45	12.50	12.50	+0.40	1	3489
11:37:46	12.45	12.50	12.50	+0.40	3	3488
11:37:30	12.45	12.50	12.50	+0.40	2	3485
11:37:30	12.45	12.50	12.50	+0.40	1	3483
11:37:30	12.50	12.55	12.50	+0.40	1	3482
11:37:30	12.45	12.50	12.50	+0.40	9	3481
11:37:29	12.45	12.50	12.50	+0.40	6	3472
11:37:28	12.45	12.50	12.50	+0.40	2	3466
11:37:26	12.45	12.50	12.50	+0.40	50	3464
11:37:25	12.45	12.50	12.50	+0.40	10	3414
11:37:24	12.45	12.50	12.50	+0.40	2	3404
11:37:22	12.45	12.50	12.50	+0.40	5	3402
11:37:18	12.45	12.50	12.50	+0.40	4	3397
11:37:17	12.45	12.50	12.50	+0.40	1	3393
11:37:12	12.45	12.50	12.50	+0.40	1	3392
11:37:10	12.45	12.50	12.50	+0.40	1	3391
11:37:08	12.45	12.50	12.50	+0.40	1	3390
11:37:05	12.45	12.50	12.50	+0.40	5	3389
11:37:02	12.45	12.50	12.50	+0.40	2	3384
11:36:59	12.45	12.50	12.50	+0.40	2	3382
11:36:58	12.45	12.50	12.50	+0.40	4	3380
11:36:54	12.45	12.50	12.50	+0.40	1	3376
11:36:42	12.45	12.50	12.50	+0.40	10	3375
11:36:36	12.45	12.50	12.50	+0.40	1	3365
11:36:33	12.45	12.50	12.50	+0.40	10	3364
11:35:59	12.45	12.50	12.50	+0.40	10	3354
11:35:47	12.45	12.50	12.50	+0.40	5	3344
11:35:23	12.45	12.50	12.50	+0.40	2	3339
11:35:07	12.45	12.50	12.50	+0.40	3	3337
11:35:06	12.45	12.50	12.50	+0.40	1	3334
11:34:56	12.45	12.50	12.50	+0.40	1	3333
11:34:51	12.45	12.50	12.50	+0.40	1	3332
11:34:37	12.45	12.50	12.50	+0.40	10	3331
11:34:25	12.45	12.50	12.45	+0.35	1	3321
11:34:21	12.45	12.50	12.45	+0.35	2	3320
11:34:20	12.45	12.50	12.50	+0.40	2	3318
11:34:17	12.45	12.50	12.50	+0.40	1	3316
11:34:16	12.45	12.50	12.50	+0.40	1	3315
11:34:10	12.45	12.50	12.50	+0.40	2	3314
11:34:00	12.45	12.50	12.50	+0.40	3	3312
11:33:41	12.45	12.50	12.45	+0.35	2	3309
11:33:27	12.45	12.50	12.50	+0.40	10	3307
11:33:15	12.45	12.50	12.50	+0.40	1	3297
11:33:09	12.45	12.50	12.50	+0.40	1	3296
11:33:08	12.45	12.50	12.50	+0.40	1	3295
11:33:01	12.45	12.50	12.50	+0.40	1	3294
11:33:01	12.45	12.50	12.50	+0.40	10	3293
11:33:00	12.45	12.50	12.50	+0.40	3	3283
11:32:56	12.45	12.50	12.45	+0.35	1	3280
11:32:55	12.45	12.50	12.50	+0.40	50	3279
11:32:51	12.45	12.50	12.50	+0.40	5	3229
11:32:44	12.45	12.50	12.50	+0.40	1	3224
11:32:33	12.45	12.50	12.45	+0.35	2	3223
11:32:32	12.45	12.50	12.50	+0.40	1	3221
11:32:32	12.45	12.50	12.45	+0.35	1	3220
11:32:28	12.45	12.50	12.45	+0.35	5	3219
11:32:17	12.45	12.50	12.45	+0.35	3	3214
11:31:26	12.40	12.45	12.45	+0.35	4	3211
11:31:26	12.40	12.45	12.45	+0.35	1	3207
11:31:26	12.40	12.45	12.45	+0.35	51	3206
11:31:26	12.40	12.45	12.45	+0.35	17	3155
11:31:26	12.40	12.45	12.45	+0.35	280	3138
11:31:26	12.40	12.45	12.45	+0.35	50	2858
11:31:25	12.40	12.45	12.40	+0.30	4	2808
11:30:56	12.40	12.45	12.40	+0.30	4	2804
11:30:08	12.40	12.45	12.40	+0.30	8	2800
11:30:05	12.40	12.45	12.40	+0.30	5	2792
11:29:46	12.35	12.40	12.40	+0.30	18	2787
11:29:32	12.40	12.45	12.40	+0.30	5	2769
11:29:16	12.35	12.40	12.40	+0.30	1	2764
11:29:16	12.40	12.45	12.40	+0.30	1	2763
11:29:10	12.35	12.40	12.40	+0.30	1	2762
11:29:04	12.35	12.40	12.40	+0.30	4	2761
11:29:04	12.40	12.45	12.40	+0.30	16	2757
11:28:49	12.40	12.45	12.40	+0.30	1	2741
11:28:46	12.40	12.45	12.40	+0.30	1	2740
11:28:43	12.40	12.45	12.40	+0.30	2	2739
11:28:43	12.40	12.45	12.40	+0.30	5	2737
11:28:43	12.35	12.40	12.40	+0.30	3	2732
11:28:38	12.40	12.45	12.40	+0.30	1	2729
11:28:38	12.35	12.45	12.35	+0.25	1	2728
11:28:32	12.35	12.40	12.40	+0.30	10	2727
11:28:11	12.35	12.40	12.40	+0.30	2	2717
11:27:02	12.40	12.45	12.40	+0.30	23	2715
11:26:53	12.40	12.45	12.40	+0.30	80	2692
11:26:28	12.40	12.45	12.40	+0.30	1	2612
11:26:11	12.40	12.45	12.40	+0.30	1	2611
11:24:58	12.40	12.45	12.45	+0.35	1	2610
11:24:44	12.40	12.45	12.45	+0.35	1	2609
11:24:12	12.40	12.45	12.40	+0.30	1	2608
11:23:57	12.40	12.45	12.40	+0.30	1	2607
11:23:54	12.35	12.40	12.40	+0.30	10	2606
11:23:38	12.40	12.45	12.40	+0.30	1	2596
11:23:35	12.40	12.45	12.40	+0.30	1	2595
11:23:18	12.40	12.45	12.40	+0.30	1	2594
11:23:10	12.35	12.40	12.40	+0.30	7	2593
11:23:09	12.40	12.45	12.40	+0.30	43	2586
11:22:53	12.40	12.45	12.45	+0.35	1	2543
11:22:22	12.40	12.45	12.40	+0.30	1	2542
11:21:49	12.35	12.40	12.40	+0.30	99	2541
11:21:45	12.30	12.40	12.40	+0.30	2	2442
11:20:39	12.30	12.40	12.40	+0.30	1	2440
11:20:21	12.30	12.40	12.40	+0.30	1	2439
11:20:09	12.30	12.40	12.40	+0.30	1	2438
11:20:03	12.30	12.40	12.40	+0.30	5	2437
11:19:55	12.30	12.40	12.40	+0.30	1	2432
11:19:48	12.30	12.35	12.35	+0.25	1	2431
11:19:42	12.30	12.40	12.40	+0.30	5	2430
11:19:38	12.35	12.40	12.30	+0.20	6	2425
11:19:38	12.35	12.40	12.35	+0.25	4	2419
11:19:05	12.35	12.40	12.35	+0.25	1	2415
11:19:05	12.35	12.40	12.40	+0.30	2	2414
11:18:51	12.35	12.40	12.35	+0.25	4	2412
11:18:31	12.35	12.40	12.35	+0.25	2	2408
11:18:30	12.35	12.40	12.35	+0.25	4	2406
11:17:48	12.35	12.40	12.35	+0.25	1	2402
11:17:07	12.35	12.40	12.35	+0.25	3	2401
11:16:44	12.30	12.35	12.35	+0.25	1	2398
11:16:41	12.30	12.35	12.35	+0.25	10	2397
11:16:36	12.30	12.35	12.35	+0.25	10	2387
11:16:09	12.30	12.35	12.35	+0.25	1	2377
11:14:59	12.30	12.35	12.35	+0.25	3	2376
11:14:55	12.35	12.40	12.35	+0.25	6	2373
11:14:55	12.30	12.35	12.35	+0.25	3	2367
11:14:38	12.35	12.40	12.35	+0.25	6	2364
11:14:38	12.30	12.35	12.35	+0.25	3	2358
11:14:35	12.35	12.40	12.35	+0.25	1	2355
11:14:35	12.30	12.35	12.35	+0.25	8	2354
11:14:29	12.30	12.35	12.35	+0.25	9	2346
11:14:25	12.30	12.35	12.35	+0.25	9	2337
11:13:58	12.30	12.35	12.35	+0.25	9	2328
11:10:05	12.30	12.35	12.35	+0.25	2	2319
11:09:34	12.30	12.35	12.35	+0.25	10	2317
11:07:22	12.30	12.35	12.35	+0.25	2	2307
11:06:53	12.30	12.35	12.30	+0.20	1	2305
11:03:46	12.25	12.30	12.30	+0.20	40	2304
11:03:45	12.30	12.35	12.30	+0.20	10	2264
11:03:30	12.30	12.35	12.30	+0.20	1	2254
11:01:02	12.25	12.35	12.35	+0.25	18	2253
11:00:58	12.30	12.35	12.30	+0.20	30	2235
11:00:41	12.30	12.35	12.35	+0.25	2	2205
11:00:39	12.30	12.35	12.35	+0.25	5	2203
11:00:10	12.30	12.35	12.35	+0.25	4	2198
10:59:52	12.25	12.30	12.30	+0.20	12	2194
10:59:15	12.25	12.30	12.30	+0.20	1	2182
10:58:56	12.25	12.30	12.30	+0.20	2	2181
10:58:18	12.25	12.30	12.30	+0.20	2	2179
10:57:07	12.25	12.30	12.30	+0.20	1	2177
10:56:49	12.30	12.35	12.30	+0.20	7	2176
10:56:32	12.30	12.35	12.30	+0.20	40	2169
10:56:14	12.30	12.35	12.30	+0.20	8	2129
10:54:40	12.30	12.35	12.30	+0.20	6	2121
10:54:33	12.30	12.35	12.30	+0.20	3	2115
10:54:25	12.30	12.35	12.30	+0.20	1	2112
10:53:59	12.30	12.35	12.30	+0.20	1	2111
10:53:45	12.30	12.35	12.30	+0.20	2	2110
10:52:41	12.30	12.35	12.30	+0.20	1	2108
10:51:10	12.30	12.35	12.30	+0.20	1	2107
10:51:04	12.30	12.35	12.30	+0.20	1	2106
10:49:33	12.30	12.35	12.30	+0.20	1	2105
10:49:05	12.25	12.30	12.30	+0.20	21	2104
10:48:36	12.25	12.30	12.30	+0.20	2	2083
10:48:30	12.30	12.35	12.30	+0.20	42	2081
10:48:23	12.30	12.35	12.35	+0.25	1	2039
10:45:53	12.30	12.35	12.30	+0.20	30	2038
10:45:30	12.30	12.35	12.35	+0.25	6	2008
10:43:58	12.35	12.40	12.35	+0.25	10	2002
10:42:54	12.35	12.40	12.40	+0.30	1	1992
10:42:18	12.35	12.40	12.40	+0.30	2	1991
10:41:36	12.35	12.40	12.35	+0.25	1	1989
10:41:11	12.35	12.40	12.35	+0.25	2	1988
10:41:05	12.35	12.40	12.35	+0.25	1	1986
10:40:49	12.35	12.40	12.35	+0.25	2	1985
10:40:35	12.35	12.40	12.35	+0.25	2	1983
10:40:27	12.35	12.40	12.35	+0.25	2	1981
10:40:10	12.35	12.40	12.35	+0.25	18	1979
10:39:52	12.35	12.40	12.40	+0.30	5	1961
10:38:56	12.35	12.40	12.40	+0.30	1	1956
10:38:52	12.35	12.40	12.40	+0.30	2	1955
10:38:26	12.35	12.40	12.40	+0.30	2	1953
10:38:24	12.35	12.40	12.40	+0.30	2	1951
10:37:49	12.35	12.40	12.40	+0.30	1	1949
10:37:40	12.35	12.40	12.40	+0.30	1	1948
10:36:19	12.35	12.40	12.40	+0.30	1	1947
10:35:46	12.35	12.40	12.35	+0.25	2	1946
10:34:46	12.35	12.40	12.40	+0.30	10	1944
10:34:18	12.35	12.40	12.40	+0.30	1	1934
10:31:44	12.35	12.40	12.40	+0.30	5	1933
10:31:02	12.35	12.40	12.40	+0.30	6	1928
10:30:11	12.35	12.40	12.35	+0.25	2	1922
10:29:56	12.30	12.35	12.35	+0.25	2	1920
10:29:39	12.30	12.35	12.35	+0.25	12	1918
10:28:23	12.30	12.35	12.30	+0.20	1	1906
10:28:20	12.30	12.35	12.35	+0.25	10	1905
10:28:20	12.30	12.35	12.35	+0.25	1	1895
10:28:11	12.30	12.35	12.35	+0.25	10	1894
10:27:39	12.30	12.35	12.35	+0.25	10	1884
10:27:35	12.30	12.35	12.35	+0.25	5	1874
10:27:15	12.30	12.35	12.35	+0.25	10	1869
10:26:21	12.30	12.35	12.35	+0.25	1	1859
10:26:12	12.35	12.40	12.35	+0.25	11	1858
10:26:01	12.30	12.35	12.35	+0.25	7	1847
10:25:45	12.30	12.35	12.35	+0.25	3	1840
10:25:40	12.30	12.35	12.35	+0.25	2	1837
10:25:39	12.30	12.35	12.35	+0.25	2	1835
10:24:52	12.30	12.35	12.35	+0.25	2	1833
10:24:17	12.30	12.35	12.35	+0.25	1	1831
10:23:50	12.30	12.35	12.30	+0.20	1	1830
10:23:30	12.30	12.35	12.35	+0.25	1	1829
10:23:26	12.30	12.35	12.30	+0.20	1	1828
10:23:23	12.30	12.35	12.30	+0.20	5	1827
10:23:02	12.30	12.35	12.35	+0.25	5	1822
10:22:44	12.35	12.40	12.35	+0.25	24	1817
10:21:31	12.35	12.40	12.35	+0.25	2	1793
10:20:39	12.30	12.35	12.35	+0.25	1	1791
10:20:33	12.30	12.35	12.35	+0.25	5	1790
10:20:05	12.35	12.40	12.35	+0.25	4	1785
10:20:05	12.35	12.40	12.35	+0.25	10	1781
10:19:58	12.35	12.40	12.35	+0.25	14	1771
10:19:19	12.35	12.40	12.35	+0.25	1	1757
10:19:12	12.35	12.40	12.35	+0.25	8	1756
10:19:09	12.35	12.40	12.35	+0.25	20	1748
10:19:04	12.35	12.40	12.40	+0.30	5	1728
10:18:28	12.35	12.40	12.35	+0.25	1	1723
10:17:12	12.35	12.40	12.35	+0.25	20	1722
10:17:11	12.35	12.40	12.40	+0.30	1	1702
10:17:09	12.35	12.40	12.40	+0.30	1	1701
10:17:05	12.35	12.40	12.40	+0.30	3	1700
10:16:55	12.35	12.40	12.40	+0.30	10	1697
10:16:54	12.35	12.40	12.40	+0.30	2	1687
10:16:52	12.35	12.40	12.40	+0.30	30	1685
10:16:44	12.35	12.40	12.40	+0.30	1	1655
10:16:42	12.35	12.40	12.40	+0.30	30	1654
10:16:08	12.35	12.40	12.40	+0.30	3	1624
10:15:58	12.35	12.40	12.40	+0.30	1	1621
10:15:39	12.35	12.40	12.35	+0.25	1	1620
10:15:31	12.30	12.35	12.35	+0.25	1	1619
10:15:29	12.30	12.35	12.35	+0.25	7	1618
10:15:25	12.30	12.35	12.35	+0.25	1	1611
10:15:25	12.35	12.40	12.35	+0.25	6	1610
10:15:25	12.35	12.40	12.35	+0.25	1	1604
10:15:21	12.35	12.40	12.35	+0.25	1	1603
10:15:21	12.30	12.35	12.35	+0.25	6	1602
10:15:16	12.30	12.35	12.35	+0.25	1	1596
10:15:09	12.30	12.35	12.35	+0.25	1	1595
10:15:02	12.30	12.35	12.35	+0.25	1	1594
10:14:39	12.30	12.35	12.35	+0.25	2	1593
10:14:29	12.30	12.35	12.35	+0.25	10	1591
10:14:29	12.30	12.35	12.35	+0.25	1	1581
10:14:26	12.30	12.35	12.30	+0.20	1	1580
10:14:23	12.30	12.35	12.35	+0.25	1	1579
10:14:17	12.30	12.35	12.35	+0.25	1	1578
10:14:03	12.30	12.35	12.35	+0.25	5	1577
10:14:01	12.30	12.35	12.35	+0.25	2	1572
10:13:48	12.30	12.35	12.35	+0.25	1	1570
10:13:45	12.30	12.35	12.35	+0.25	1	1569
10:13:45	12.30	12.35	12.35	+0.25	1	1568
10:13:41	12.30	12.35	12.35	+0.25	1	1567
10:13:29	12.30	12.35	12.35	+0.25	1	1566
10:13:27	12.30	12.35	12.35	+0.25	1	1565
10:13:22	12.30	12.35	12.35	+0.25	3	1564
10:13:20	12.30	12.35	12.35	+0.25	1	1561
10:13:16	12.30	12.35	12.35	+0.25	5	1560
10:12:53	12.30	12.35	12.40	+0.30	20	1555
10:12:53	12.30	12.35	12.35	+0.25	15	1535
10:12:47	12.30	12.35	12.35	+0.25	1	1520
10:12:44	12.35	12.40	12.35	+0.25	5	1519
10:12:39	12.30	12.35	12.35	+0.25	5	1514
10:12:38	12.35	12.40	12.35	+0.25	1	1509
10:12:34	12.30	12.35	12.35	+0.25	5	1508
10:12:31	12.30	12.35	12.35	+0.25	5	1503
10:12:30	12.30	12.35	12.35	+0.25	2	1498
10:12:25	12.30	12.35	12.35	+0.25	1	1496
10:12:21	12.30	12.35	12.35	+0.25	1	1495
10:12:10	12.35	12.40	12.35	+0.25	2	1494
10:12:07	12.35	12.40	12.35	+0.25	3	1492
10:12:03	12.30	12.40	12.40	+0.30	3	1489
10:11:44	12.30	12.40	12.40	+0.30	5	1486
10:11:27	12.30	12.40	12.40	+0.30	6	1481
10:11:26	12.30	12.35	12.35	+0.25	2	1475
10:11:13	12.30	12.35	12.35	+0.25	2	1473
10:11:12	12.30	12.35	12.35	+0.25	1	1471
10:11:12	12.35	12.40	12.35	+0.25	1	1470
10:11:12	12.35	12.40	12.35	+0.25	2	1469
10:11:12	12.35	12.40	12.35	+0.25	9	1467
10:11:12	12.35	12.40	12.40	+0.30	1	1458
10:11:12	12.30	12.35	12.35	+0.25	62	1457
10:11:12	12.25	12.30	12.30	+0.20	138	1395
10:11:12	12.25	12.30	12.30	+0.20	15	1257
10:10:57	12.25	12.30	12.25	+0.15	5	1242
10:10:43	12.25	12.30	12.30	+0.20	1	1237
10:10:13	12.25	12.30	12.25	+0.15	2	1236
10:09:58	12.25	12.30	12.25	+0.15	1	1234
10:09:41	12.25	12.30	12.25	+0.15	1	1233
10:09:37	12.25	12.30	12.25	+0.15	2	1232
10:09:36	12.25	12.30	12.25	+0.15	2	1230
10:09:35	12.25	12.30	12.25	+0.15	1	1228
10:08:52	12.25	12.30	12.25	+0.15	5	1227
10:08:33	12.25	12.30	12.25	+0.15	2	1222
10:08:13	12.25	12.30	12.30	+0.20	1	1220
10:08:10	12.25	12.30	12.30	+0.20	10	1219
10:07:55	12.25	12.30	12.25	+0.15	1	1209
10:07:53	12.25	12.30	12.25	+0.15	1	1208
10:07:37	12.25	12.30	12.25	+0.15	1	1207
10:06:00	12.25	12.30	12.25	+0.15	2	1206
10:05:47	12.20	12.25	12.25	+0.15	16	1204
10:05:35	12.25	12.30	12.25	+0.15	14	1188
10:05:21	12.20	12.25	12.25	+0.15	37	1174
10:05:21	12.20	12.25	12.25	+0.15	5	1137
10:05:17	12.20	12.25	12.25	+0.15	1	1132
10:05:17	12.20	12.25	12.25	+0.15	9	1131
10:05:10	12.20	12.25	12.25	+0.15	1	1122
10:05:07	12.20	12.25	12.25	+0.15	5	1121
10:05:04	12.20	12.25	12.25	+0.15	5	1116
10:04:50	12.20	12.25	12.25	+0.15	5	1111
10:03:14	12.20	12.25	12.25	+0.15	1	1106
10:03:09	12.20	12.25	12.20	+0.10	1	1105
10:02:09	12.20	12.25	12.25	+0.15	2	1104
10:00:49	12.20	12.25	12.20	+0.10	1	1102
10:00:33	12.20	12.25	12.20	+0.10	1	1101
10:00:32	12.20	12.25	12.20	+0.10	5	1100
10:00:25	12.20	12.25	12.20	+0.10	10	1095
09:59:11	12.20	12.25	12.20	+0.10	1	1085
09:58:03	12.20	12.25	12.20	+0.10	1	1084
09:57:13	12.20	12.25	12.20	+0.10	1	1083
09:56:40	12.20	12.25	12.25	+0.15	1	1082
09:56:33	12.20	12.25	12.20	+0.10	1	1081
09:55:56	12.20	12.25	12.20	+0.10	1	1080
09:55:52	12.20	12.25	12.25	+0.15	15	1079
09:54:51	12.20	12.25	12.25	+0.15	2	1064
09:54:37	12.20	12.25	12.20	+0.10	1	1062
09:54:35	12.20	12.25	12.20	+0.10	4	1061
09:54:30	12.20	12.25	12.25	+0.15	3	1057
09:53:24	12.25	12.30	12.25	+0.15	10	1054
09:53:11	12.25	12.30	12.30	+0.20	1	1044
09:53:00	12.25	12.30	12.25	+0.15	10	1043
09:51:04	12.25	12.30	12.30	+0.20	2	1033
09:50:16	12.25	12.30	12.30	+0.20	1	1031
09:48:35	12.25	12.30	12.25	+0.15	1	1030
09:47:11	12.25	12.30	12.25	+0.15	4	1029
09:46:52	12.25	12.30	12.25	+0.15	1	1025
09:46:46	12.25	12.30	12.25	+0.15	1	1024
09:46:15	12.25	12.30	12.25	+0.15	1	1023
09:46:09	12.25	12.30	12.25	+0.15	3	1022
09:45:33	12.25	12.30	12.25	+0.15	1	1019
09:45:27	12.25	12.30	12.25	+0.15	1	1018
09:45:27	12.25	12.30	12.25	+0.15	1	1017
09:45:22	12.25	12.30	12.30	+0.20	2	1016
09:45:08	12.25	12.30	12.25	+0.15	5	1014
09:44:47	12.25	12.30	12.25	+0.15	3	1009
09:44:24	12.25	12.30	12.25	+0.15	1	1006
09:43:57	12.25	12.30	12.25	+0.15	1	1005
09:43:22	12.25	12.30	12.25	+0.15	1	1004
09:43:22	12.20	12.25	12.25	+0.15	2	1003
09:43:21	12.20	12.25	12.25	+0.15	7	1001
09:42:27	12.25	12.30	12.25	+0.15	2	994
09:42:27	12.25	12.30	12.25	+0.15	2	992
09:42:27	12.25	12.30	12.25	+0.15	2	990
09:41:55	12.25	12.30	12.25	+0.15	1	988
09:41:55	12.25	12.30	12.25	+0.15	1	987
09:41:38	12.20	12.25	12.25	+0.15	5	986
09:41:16	12.20	12.25	12.25	+0.15	6	981
09:41:13	12.20	12.25	12.25	+0.15	6	975
09:41:13	12.20	12.25	12.25	+0.15	2	969
09:40:24	12.20	12.25	12.25	+0.15	1	967
09:40:22	12.20	12.30	12.20	+0.10	2	966
09:39:40	12.20	12.25	12.25	+0.15	18	964
09:39:37	12.20	12.25	12.25	+0.15	5	946
09:39:26	12.20	12.25	12.25	+0.15	1	941
09:38:29	12.20	12.25	12.25	+0.15	1	940
09:38:14	12.20	12.25	12.20	+0.10	2	939
09:38:14	12.20	12.25	12.20	+0.10	5	937
09:37:34	12.20	12.25	12.20	+0.10	1	932
09:36:40	12.20	12.25	12.20	+0.10	1	931
09:35:59	12.20	12.25	12.20	+0.10	1	930
09:35:52	12.20	12.25	12.20	+0.10	1	929
09:35:44	12.20	12.25	12.20	+0.10	1	928
09:35:43	12.20	12.25	12.20	+0.10	3	927
09:35:02	12.20	12.25	12.20	+0.10	2	924
09:34:39	12.20	12.25	12.20	+0.10	5	922
09:34:31	12.15	12.20	12.20	+0.10	17	917
09:34:31	12.15	12.20	12.20	+0.10	2	900
09:34:15	12.15	12.20	12.20	+0.10	3	898
09:34:02	12.15	12.20	12.20	+0.10	1	895
09:33:54	12.15	12.20	12.20	+0.10	1	894
09:33:46	12.15	12.20	12.20	+0.10	1	893
09:33:38	12.15	12.20	12.20	+0.10	1	892
09:33:19	12.15	12.20	12.20	+0.10	1	891
09:33:08	12.15	12.20	12.15	+0.05	1	890
09:32:32	12.15	12.20	12.20	+0.10	1	889
09:31:52	12.15	12.20	12.20	+0.10	10	888
09:31:44	12.15	12.20	12.20	+0.10	2	878
09:31:41	12.15	12.20	12.20	+0.10	1	876
09:31:37	12.15	12.20	12.20	+0.10	1	875
09:31:03	12.15	12.20	12.15	+0.05	7	874
09:30:50	12.15	12.20	12.20	+0.10	2	867
09:30:12	12.20	12.25	12.20	+0.10	69	865
09:29:58	12.20	12.25	12.25	+0.15	2	796
09:29:57	12.20	12.25	12.20	+0.10	1	794
09:29:40	12.20	12.25	12.25	+0.15	20	793
09:29:18	12.20	12.25	12.25	+0.15	2	773
09:28:09	12.25	12.30	12.25	+0.15	6	771
09:27:20	12.25	12.30	12.25	+0.15	10	765
09:27:06	12.25	12.30	12.25	+0.15	2	755
09:27:01	12.25	12.30	12.30	+0.20	2	753
09:26:41	12.25	12.30	12.25	+0.15	1	751
09:26:35	12.20	12.25	12.25	+0.15	1	750
09:26:33	12.20	12.25	12.25	+0.15	4	749
09:26:33	12.25	12.30	12.25	+0.15	6	745
09:26:28	12.25	12.30	12.25	+0.15	1	739
09:26:26	12.25	12.30	12.25	+0.15	10	738
09:26:01	12.25	12.30	12.25	+0.15	4	728
09:25:51	12.20	12.25	12.25	+0.15	9	724
09:25:51	12.20	12.25	12.25	+0.15	10	715
09:25:50	12.20	12.25	12.25	+0.15	2	705
09:25:46	12.20	12.25	12.25	+0.15	3	703
09:25:26	12.20	12.25	12.25	+0.15	10	700
09:25:23	12.20	12.25	12.20	+0.10	3	690
09:24:36	12.20	12.25	12.20	+0.10	10	687
09:24:13	12.20	12.25	12.20	+0.10	1	677
09:23:56	12.20	12.25	12.20	+0.10	1	676
09:23:43	12.20	12.25	12.25	+0.15	1	675
09:22:58	12.20	12.25	12.25	+0.15	1	674
09:21:45	12.25	12.30	12.25	+0.15	1	673
09:21:45	12.25	12.30	12.25	+0.15	3	672
09:21:04	12.25	12.30	12.25	+0.15	1	669
09:21:00	12.25	12.30	12.25	+0.15	4	668
09:20:55	12.25	12.30	12.25	+0.15	20	664
09:20:54	12.25	12.30	12.25	+0.15	6	644
09:20:43	12.25	12.30	12.25	+0.15	6	638
09:20:02	12.25	12.30	12.25	+0.15	1	632
09:20:00	12.25	12.30	12.25	+0.15	1	631
09:19:29	12.25	12.30	12.30	+0.20	1	630
09:19:04	12.25	12.30	12.30	+0.20	1	629
09:18:54	12.25	12.30	12.30	+0.20	1	628
09:18:44	12.25	12.30	12.30	+0.20	1	627
09:18:41	12.25	12.30	12.30	+0.20	2	626
09:18:32	12.25	12.30	12.30	+0.20	1	624
09:18:06	12.25	12.30	12.30	+0.20	1	623
09:17:53	12.25	12.30	12.30	+0.20	2	622
09:17:24	12.25	12.30	12.25	+0.15	2	620
09:17:03	12.25	12.30	12.25	+0.15	7	618
09:16:08	12.25	12.30	12.25	+0.15	2	611
09:15:53	12.30	12.35	12.30	+0.20	9	609
09:15:35	12.30	12.35	12.30	+0.20	8	600
09:15:28	12.30	12.35	12.30	+0.20	1	592
09:15:10	12.30	12.35	12.30	+0.20	5	591
09:15:09	12.25	12.30	12.30	+0.20	31	586
09:15:09	12.25	12.30	12.30	+0.20	14	555
09:15:01	12.25	12.30	12.25	+0.15	1	541
09:14:57	12.25	12.30	12.30	+0.20	20	540
09:14:56	12.25	12.30	12.25	+0.15	2	520
09:14:39	12.25	12.30	12.25	+0.15	3	518
09:14:33	12.25	12.30	12.25	+0.15	1	515
09:14:26	12.20	12.25	12.25	+0.15	1	514
09:14:25	12.25	12.30	12.25	+0.15	4	513
09:14:05	12.25	12.30	12.25	+0.15	1	509
09:14:02	12.20	12.25	12.25	+0.15	1	508
09:14:02	12.25	12.30	12.20	+0.10	7	507
09:14:02	12.25	12.30	12.25	+0.15	13	500
09:13:51	12.20	12.25	12.25	+0.15	1	487
09:13:48	12.20	12.25	12.25	+0.15	1	486
09:13:48	12.20	12.25	12.25	+0.15	1	485
09:13:48	12.20	12.25	12.25	+0.15	1	484
09:13:45	12.25	12.30	12.25	+0.15	2	483
09:13:44	12.20	12.25	12.25	+0.15	2	481
09:13:42	12.20	12.25	12.25	+0.15	2	479
09:13:42	12.20	12.25	12.25	+0.15	1	477
09:13:41	12.25	12.30	12.25	+0.15	3	476
09:13:30	12.25	12.30	12.25	+0.15	1	473
09:13:29	12.25	12.30	12.25	+0.15	1	472
09:13:24	12.20	12.25	12.25	+0.15	2	471
09:13:24	12.20	12.25	12.25	+0.15	2	469
09:13:24	12.20	12.25	12.25	+0.15	5	467
09:13:12	12.25	12.30	12.25	+0.15	1	462
09:13:12	12.25	12.30	12.25	+0.15	6	461
09:13:08	12.25	12.30	12.25	+0.15	6	455
09:13:07	12.25	12.30	12.25	+0.15	1	449
09:12:48	12.25	12.30	12.25	+0.15	2	448
09:12:40	12.20	12.25	12.25	+0.15	1	446
09:12:40	12.20	12.25	12.25	+0.15	10	445
09:12:22	12.20	12.25	12.25	+0.15	1	435
09:11:51	12.20	12.25	12.25	+0.15	1	434
09:11:46	12.20	12.25	12.25	+0.15	5	433
09:11:40	12.20	12.25	12.25	+0.15	5	428
09:11:01	12.15	12.25	12.25	+0.15	6	423
09:11:00	12.15	12.20	12.20	+0.10	4	417
09:11:00	12.15	12.20	12.20	+0.10	2	413
09:10:36	12.15	12.20	12.20	+0.10	3	411
09:10:33	12.15	12.20	12.20	+0.10	3	408
09:10:31	12.15	12.25	12.15	+0.05	1	405
09:10:22	12.15	12.20	12.20	+0.10	1	404
09:10:10	12.15	12.20	12.20	+0.10	1	403
09:09:32	12.15	12.20	12.15	+0.05	10	402
09:09:11	12.15	12.20	12.20	+0.10	3	392
09:08:59	12.15	12.20	12.20	+0.10	1	389
09:08:59	12.20	12.25	12.20	+0.10	2	388
09:08:57	12.20	12.25	12.20	+0.10	1	386
09:08:57	12.15	12.20	12.20	+0.10	7	385
09:08:34	12.20	12.25	12.20	+0.10	1	378
09:08:34	12.15	12.20	12.20	+0.10	5	377
09:08:34	12.15	12.20	12.20	+0.10	1	372
09:08:19	12.15	12.20	12.20	+0.10	1	371
09:08:19	12.20	12.25	12.20	+0.10	1	370
09:08:15	12.20	12.25	12.20	+0.10	1	369
09:07:59	12.20	12.25	12.20	+0.10	21	368
09:07:59	12.20	12.25	12.20	+0.10	1	347
09:07:53	12.20	12.25	12.20	+0.10	1	346
09:07:44	12.20	12.25	12.20	+0.10	3	345
09:07:10	12.20	12.25	12.25	+0.15	1	342
09:07:04	12.25	12.30	12.25	+0.15	17	341
09:06:44	12.25	12.30	12.25	+0.15	13	324
09:06:36	12.25	12.30	12.25	+0.15	7	311
09:06:31	12.20	12.25	12.25	+0.15	3	304
09:06:28	12.20	12.25	12.25	+0.15	3	301
09:06:28	12.20	12.25	12.25	+0.15	20	298
09:06:26	12.20	12.25	12.25	+0.15	6	278
09:06:12	12.20	12.25	12.25	+0.15	2	272
09:06:04	12.20	12.25	12.20	+0.10	2	270
09:05:52	12.20	12.25	12.20	+0.10	8	268
09:05:33	12.20	12.25	12.20	+0.10	1	260
09:05:22	12.20	12.25	12.20	+0.10	7	259
09:05:12	12.20	12.25	12.20	+0.10	12	252
09:05:07	12.15	12.20	12.20	+0.10	6	240
09:05:07	12.15	12.20	12.20	+0.10	1	234
09:05:07	12.20	12.25	12.20	+0.10	5	233
09:04:55	12.20	12.25	12.20	+0.10	1	228
09:04:51	12.20	12.25	12.20	+0.10	20	227
09:04:39	12.20	12.25	12.20	+0.10	4	207
09:04:18	12.20	12.25	12.20	+0.10	1	203
09:04:17	12.15	12.20	12.20	+0.10	1	202
09:04:17	12.20	12.25	12.20	+0.10	1	201
09:04:15	12.15	12.20	12.20	+0.10	14	200
09:04:15	12.20	12.25	12.20	+0.10	16	186
09:03:40	12.20	12.25	12.20	+0.10	2	170
09:03:28	12.15	12.20	12.20	+0.10	27	168
09:03:28	12.15	12.20	12.20	+0.10	3	141
09:03:28	12.15	12.20	12.20	+0.10	10	138
09:03:21	12.15	12.20	12.20	+0.10	2	128
09:03:08	12.10	12.20	12.20	+0.10	1	126
09:03:08	12.10	12.20	12.10	0	14	125
09:03:03	12.15	12.20	12.15	+0.05	1	111
09:03:01	12.10	12.15	12.15	+0.05	4	110
09:03:00	12.15	12.20	12.15	+0.05	2	106
09:02:59	12.10	12.15	12.15	+0.05	3	104
09:02:59	12.10	12.15	12.15	+0.05	3	101
09:02:59	12.10	12.15	12.15	+0.05	5	98
09:02:58	12.10	12.15	12.15	+0.05	4	93
09:02:58	12.10	12.15	12.15	+0.05	11	89
09:02:58	12.15	12.20	12.15	+0.05	7	78
09:02:40	12.15	12.20	12.20	+0.10	1	71
09:02:40	12.15	12.20	12.20	+0.10	1	70
09:02:31	12.15	12.20	12.20	+0.10	3	69
09:02:08	12.15	12.20	12.20	+0.10	1	66
09:01:53	12.15	12.20	12.20	+0.10	2	65
09:01:49	12.15	12.20	12.15	+0.05	1	63
09:01:42	12.10	12.15	12.15	+0.05	7	62
09:01:42	12.10	12.15	12.15	+0.05	8	55
09:01:08	12.10	12.15	12.15	+0.05	1	47
09:01:01	12.10	12.15	12.15	+0.05	1	46
09:00:53	12.15	12.20	12.15	+0.05	3	45
09:00:17	12.10	12.15	12.15	+0.05	16	42
09:00:17	--	--	12.10	0	26	26

　

其他人也逛...

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

Samsung Galaxy S26 Ultra (12G/256G)

【享樂券】全家虛擬禮物卡50元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

AirTag (2ND GENERATION) 4 PACK

App Store Card $ 2000 - 數位序號

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

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

‧調查：近8成民眾估1年後通膨逾2...
‧台積電翻紅電子勁揚　台股早盤...
‧國土署推老宅延壽計畫　補強耐...

加密貨幣

比特幣BTC	81763.55	529.24	0.65%
以太幣ETH	2672.46	40.45	1.54%
瑞波幣XRP	1.44	0.03	2.10%
比特幣現金BCH	254.27	-0.94	-0.37%
萊特幣LTC	58.47	0.14	0.25%
卡達幣ADA	0.233898	0.01	2.69%
波場幣TRX	0.343370	0.00	1.07%
恆星幣XLM	0.199295	0.00	1.56%

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。