最新[公告] 皇將:代子公司Changsung Softgel System Ltd公告法人董事、監察人發生異動，暨董事異動達三分之一熱門[公告] 天凱科技:公告本公司獨立董事辭任功能性委員會委員(更正原任期)

更新報價

雙　鍵 (4764) 化學工業上市

290.50 ▼-2.50 -0.85% 6.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	2,226	290.00	21	290.50	9	319.50	322.00	290.00	293.00

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	290.00	290.50	290.50	-2.50	4	2226
13:30:00	290.00	290.50	290.50	-2.50	123	2222
13:24:54	290.00	291.50	290.00	-3.00	1	2099
13:24:50	290.00	291.00	291.00	-2.00	1	2098
13:24:44	290.00	291.00	291.00	-2.00	2	2097
13:24:44	291.00	291.50	291.00	-2.00	1	2095
13:24:38	291.00	291.50	291.00	-2.00	1	2094
13:24:36	290.50	291.50	290.50	-2.50	1	2093
13:24:33	291.00	291.50	291.00	-2.00	1	2092
13:24:27	291.00	291.50	291.00	-2.00	1	2091
13:24:20	291.00	291.50	291.00	-2.00	1	2090
13:24:13	291.00	291.50	291.50	-1.50	1	2089
13:24:13	291.50	292.00	291.50	-1.50	1	2088
13:24:08	291.50	292.00	292.00	-1.00	1	2087
13:24:08	291.50	292.00	291.50	-1.50	1	2086
13:24:03	291.50	292.00	291.50	-1.50	1	2085
13:23:49	292.00	292.50	292.00	-1.00	7	2084
13:23:47	292.00	292.50	292.00	-1.00	2	2077
13:23:09	292.00	292.50	292.50	-0.50	1	2075
13:22:40	292.00	292.50	292.50	-0.50	1	2074
13:22:39	292.00	292.50	292.50	-0.50	1	2073
13:22:13	291.50	292.00	292.00	-1.00	1	2072
13:22:09	291.50	292.00	292.00	-1.00	1	2071
13:21:59	291.50	292.00	292.00	-1.00	1	2070
13:21:42	291.50	292.00	292.00	-1.00	1	2069
13:21:41	292.00	292.50	292.00	-1.00	2	2068
13:21:40	292.00	292.50	292.00	-1.00	3	2066
13:21:35	292.00	292.50	292.00	-1.00	1	2063
13:20:57	292.00	293.00	292.00	-1.00	2	2062
13:20:55	292.00	292.50	292.50	-0.50	1	2060
13:20:46	292.00	292.50	292.50	-0.50	2	2059
13:20:46	292.50	293.50	292.50	-0.50	1	2057
13:20:39	292.50	293.00	293.00	0	1	2056
13:20:31	292.50	293.50	292.50	-0.50	1	2055
13:20:25	292.50	293.00	293.00	0	1	2054
13:20:08	292.50	293.00	293.00	0	1	2053
13:20:01	292.00	293.00	293.00	0	1	2052
13:19:59	292.00	293.00	293.00	0	1	2051
13:19:54	292.50	293.50	291.50	-1.50	3	2050
13:19:54	292.50	293.50	292.00	-1.00	5	2047
13:19:54	292.50	293.50	292.50	-0.50	2	2042
13:18:41	292.00	293.50	293.50	+0.50	1	2040
13:18:34	292.00	293.00	293.00	0	1	2039
13:18:02	292.00	293.50	293.50	+0.50	1	2038
13:17:59	291.50	293.00	293.00	0	9	2037
13:17:59	292.50	293.00	291.50	-1.50	1	2028
13:17:59	292.50	293.00	292.50	-0.50	1	2027
13:17:57	291.50	292.50	292.50	-0.50	1	2026
13:17:51	291.50	293.00	291.50	-1.50	1	2025
13:17:36	291.50	293.00	291.50	-1.50	1	2024
13:17:08	291.50	292.50	292.50	-0.50	1	2023
13:16:52	291.00	292.50	292.50	-0.50	2	2022
13:16:51	292.50	293.00	292.50	-0.50	1	2020
13:16:43	291.00	292.50	292.50	-0.50	1	2019
13:16:34	290.50	292.50	292.50	-0.50	2	2018
13:16:30	291.00	292.00	292.00	-1.00	1	2016
13:16:25	291.00	292.00	292.00	-1.00	1	2015
13:16:23	291.00	292.50	292.50	-0.50	1	2014
13:16:22	291.00	293.00	290.00	-3.00	1	2013
13:16:22	291.00	293.00	290.50	-2.50	7	2012
13:16:22	291.00	293.00	291.00	-2.00	2	2005
13:16:15	291.00	292.50	292.50	-0.50	1	2003
13:16:15	291.00	292.50	292.50	-0.50	4	2002
13:16:15	291.00	292.50	292.50	-0.50	4	1998
13:16:12	290.50	292.00	292.00	-1.00	1	1994
13:16:11	290.50	292.50	292.50	-0.50	2	1993
13:15:44	290.50	292.50	292.50	-0.50	1	1991
13:15:09	292.00	292.50	292.00	-1.00	1	1990
13:15:09	292.00	292.50	292.00	-1.00	1	1989
13:15:08	292.00	292.50	292.00	-1.00	1	1988
13:14:48	292.00	292.50	292.00	-1.00	1	1987
13:14:41	290.50	292.00	292.00	-1.00	1	1986
13:14:26	292.00	292.50	292.00	-1.00	1	1985
13:14:25	292.00	292.50	292.00	-1.00	1	1984
13:14:25	292.00	292.50	292.00	-1.00	1	1983
13:14:15	290.50	292.00	292.00	-1.00	2	1982
13:13:59	290.50	292.00	292.00	-1.00	1	1980
13:13:49	290.00	292.00	292.00	-1.00	1	1979
13:13:49	291.50	292.00	290.00	-3.00	7	1978
13:13:49	291.50	292.00	290.50	-2.50	2	1971
13:13:49	291.50	292.00	291.50	-1.50	1	1969
13:13:47	290.50	291.50	291.50	-1.50	1	1968
13:13:47	290.50	292.00	290.50	-2.50	3	1967
13:12:47	291.50	292.50	292.50	-0.50	1	1964
13:12:33	291.00	292.00	292.00	-1.00	1	1963
13:12:26	291.00	292.00	292.00	-1.00	2	1962
13:12:13	291.00	292.50	292.50	-0.50	2	1960
13:12:10	291.00	292.00	292.00	-1.00	1	1958
13:11:57	291.00	292.00	292.00	-1.00	1	1957
13:11:48	290.50	292.00	292.00	-1.00	1	1956
13:11:48	290.50	292.50	290.50	-2.50	1	1955
13:11:43	290.50	292.50	290.50	-2.50	1	1954
13:11:39	290.50	292.00	292.00	-1.00	1	1953
13:11:39	290.50	292.00	292.00	-1.00	1	1952
13:11:35	290.50	292.00	292.00	-1.00	1	1951
13:11:35	290.50	292.00	292.00	-1.00	1	1950
13:11:26	292.00	293.00	290.50	-2.50	3	1949
13:11:26	292.00	293.00	291.00	-2.00	3	1946
13:11:26	292.00	293.00	291.50	-1.50	1	1943
13:11:26	292.00	293.00	292.00	-1.00	3	1942
13:10:40	292.00	293.00	292.00	-1.00	1	1939
13:09:54	291.50	292.50	292.50	-0.50	1	1938
13:09:48	291.50	292.50	292.50	-0.50	1	1937
13:09:44	292.50	294.00	291.50	-1.50	4	1936
13:09:44	292.50	294.00	292.00	-1.00	5	1932
13:09:44	292.50	294.00	292.50	-0.50	1	1927
13:09:40	292.00	293.50	293.50	+0.50	2	1926
13:09:33	291.50	293.00	293.00	0	1	1924
13:09:33	292.50	293.50	292.50	-0.50	1	1923
13:09:30	292.50	293.00	293.00	0	1	1922
13:09:30	291.50	293.00	291.50	-1.50	1	1921
13:09:16	291.50	293.00	291.50	-1.50	1	1920
13:09:08	291.50	293.00	293.00	0	1	1919
13:09:08	292.00	293.50	292.00	-1.00	1	1918
13:09:08	292.00	293.00	293.00	0	1	1917
13:09:04	291.50	292.00	292.00	-1.00	1	1916
13:09:03	292.00	293.50	292.00	-1.00	1	1915
13:08:49	292.00	293.50	292.00	-1.00	1	1914
13:08:40	292.00	293.50	293.50	+0.50	1	1913
13:08:40	292.00	293.50	293.50	+0.50	1	1912
13:08:35	292.00	293.50	293.50	+0.50	1	1911
13:08:35	293.50	294.50	292.00	-1.00	2	1910
13:08:35	293.50	294.50	292.50	-0.50	2	1908
13:08:35	293.50	294.50	293.00	0	4	1906
13:08:35	293.50	294.50	293.50	+0.50	2	1902
13:08:12	293.50	294.50	294.50	+1.50	1	1900
13:08:09	294.00	294.50	294.00	+1.00	1	1899
13:07:01	293.00	294.50	294.50	+1.50	1	1898
13:06:22	293.00	294.50	294.50	+1.50	1	1897
13:06:04	293.00	293.50	293.50	+0.50	1	1896
13:06:00	292.00	293.50	293.50	+0.50	1	1895
13:05:47	293.00	294.00	293.00	0	1	1894
13:05:42	292.00	293.00	293.00	0	1	1893
13:05:39	292.00	293.00	293.00	0	1	1892
13:05:33	292.00	293.00	293.00	0	1	1891
13:05:32	293.00	294.00	293.00	0	1	1890
13:05:32	292.50	294.50	292.00	-1.00	1	1889
13:05:32	292.50	294.50	292.50	-0.50	4	1888
13:05:26	292.50	293.00	293.00	0	2	1884
13:05:26	292.50	294.00	294.00	+1.00	1	1882
13:05:26	293.00	294.00	293.00	0	1	1881
13:05:20	293.50	294.50	293.00	0	8	1880
13:05:20	293.50	294.50	293.50	+0.50	2	1872
13:05:15	293.50	294.00	294.00	+1.00	1	1870
13:04:29	293.50	294.50	294.50	+1.50	1	1869
13:04:29	294.00	295.00	293.00	0	5	1868
13:04:29	294.00	295.00	293.50	+0.50	3	1863
13:04:29	294.00	295.00	294.00	+1.00	2	1860
13:04:07	294.00	295.50	294.00	+1.00	1	1858
13:04:03	294.00	295.00	295.00	+2.00	1	1857
13:04:03	294.00	294.50	294.50	+1.50	1	1856
13:03:55	294.50	295.00	294.50	+1.50	1	1855
13:03:48	294.00	295.00	295.00	+2.00	1	1854
13:03:48	294.00	295.00	294.00	+1.00	2	1853
13:03:48	294.00	295.00	295.00	+2.00	1	1851
13:02:44	294.00	294.50	294.50	+1.50	2	1850
13:02:44	294.00	294.50	294.50	+1.50	1	1848
13:02:44	294.00	294.50	294.50	+1.50	10	1847
13:02:09	294.00	295.00	295.00	+2.00	1	1837
13:01:39	294.00	295.50	295.50	+2.50	1	1836
13:01:39	294.00	295.50	295.50	+2.50	1	1835
13:01:04	294.00	295.50	295.50	+2.50	1	1834
13:00:28	294.00	295.00	295.00	+2.00	1	1833
13:00:28	294.00	295.00	295.00	+2.00	1	1832
13:00:28	293.50	295.50	293.50	+0.50	2	1831
13:00:27	293.50	296.00	293.50	+0.50	1	1829
13:00:22	293.50	295.50	295.50	+2.50	1	1828
13:00:22	293.50	295.50	295.50	+2.50	1	1827
13:00:22	293.50	295.00	295.00	+2.00	1	1826
13:00:22	293.00	294.50	294.50	+1.50	1	1825
13:00:22	293.00	294.50	294.50	+1.50	1	1824
13:00:09	294.50	296.00	293.00	0	5	1823
13:00:09	294.50	296.00	293.50	+0.50	5	1818
13:00:09	294.50	296.00	294.00	+1.00	3	1813
13:00:09	294.50	296.00	294.50	+1.50	2	1810
12:59:31	294.50	296.00	294.50	+1.50	1	1808
12:59:20	294.50	296.00	294.50	+1.50	1	1807
12:59:01	295.00	296.00	295.00	+2.00	1	1806
12:58:24	294.50	296.00	296.00	+3.00	1	1805
12:58:15	295.00	295.50	295.50	+2.50	1	1804
12:58:00	294.50	295.50	295.50	+2.50	1	1803
12:57:52	294.50	295.00	295.00	+2.00	1	1802
12:57:47	295.00	296.00	295.00	+2.00	1	1801
12:57:41	295.50	296.00	295.50	+2.50	1	1800
12:57:39	295.50	296.00	295.50	+2.50	1	1799
12:57:36	295.00	295.50	295.50	+2.50	1	1798
12:57:36	295.00	295.50	295.00	+2.00	1	1797
12:57:27	295.00	295.50	295.50	+2.50	1	1796
12:57:12	294.50	296.00	296.00	+3.00	1	1795
12:57:09	295.00	297.00	294.50	+1.50	2	1794
12:57:09	295.00	297.00	295.00	+2.00	1	1792
12:57:08	294.50	296.00	296.00	+3.00	1	1791
12:57:08	294.50	295.00	295.00	+2.00	1	1790
12:57:05	295.00	296.00	295.00	+2.00	1	1789
12:56:56	294.50	295.00	295.00	+2.00	1	1788
12:56:56	294.50	295.00	295.00	+2.00	1	1787
12:56:56	294.50	295.00	295.00	+2.00	1	1786
12:56:56	295.50	298.00	295.00	+2.00	4	1785
12:56:56	295.50	298.00	295.50	+2.50	3	1781
12:56:51	296.00	298.00	296.00	+3.00	1	1778
12:56:49	296.00	298.00	296.00	+3.00	1	1777
12:56:46	296.00	297.50	297.50	+4.50	1	1776
12:56:45	296.50	298.00	296.50	+3.50	1	1775
12:56:43	296.50	298.00	296.50	+3.50	1	1774
12:56:43	296.50	298.00	296.50	+3.50	1	1773
12:56:21	297.00	298.50	298.50	+5.50	1	1772
12:56:11	296.50	299.00	299.00	+6.00	1	1771
12:56:09	297.00	299.00	297.00	+4.00	1	1770
12:56:06	299.00	299.50	297.00	+4.00	5	1769
12:56:06	299.00	299.50	298.00	+5.00	4	1764
12:56:06	299.00	299.50	299.00	+6.00	1	1760
12:56:00	299.00	299.50	299.00	+6.00	6	1759
12:55:06	299.50	300.00	299.50	+6.50	2	1753
12:55:04	299.50	300.00	299.50	+6.50	1	1751
12:54:58	299.50	300.00	299.50	+6.50	1	1750
12:54:56	300.00	300.50	300.00	+7.00	2	1749
12:54:53	300.00	300.50	300.00	+7.00	1	1747
12:54:48	300.00	300.50	300.00	+7.00	20	1746
12:53:52	300.50	301.00	300.50	+7.50	2	1726
12:53:42	300.50	301.00	300.50	+7.50	2	1724
12:53:33	300.50	301.00	300.50	+7.50	1	1722
12:52:54	301.00	302.00	301.00	+8.00	1	1721
12:52:48	301.00	302.00	301.00	+8.00	10	1720
12:51:48	301.50	302.00	301.50	+8.50	1	1710
12:51:24	302.00	302.50	302.00	+9.00	2	1709
12:49:19	302.00	302.50	302.50	+9.50	1	1707
12:49:14	302.00	302.50	302.50	+9.50	2	1706
12:47:05	302.50	303.00	302.50	+9.50	1	1704
12:45:10	302.50	304.00	302.50	+9.50	1	1703
12:44:58	303.00	304.00	303.00	+10.00	2	1702
12:44:50	303.00	304.00	303.00	+10.00	1	1700
12:44:23	303.00	304.00	304.00	+11.00	1	1699
12:41:44	303.00	304.00	303.00	+10.00	1	1698
12:41:01	303.00	304.00	303.00	+10.00	1	1697
12:40:28	304.00	304.50	304.00	+11.00	1	1696
12:39:28	304.00	304.50	304.50	+11.50	1	1695
12:37:00	305.00	306.00	305.00	+12.00	2	1694
12:36:39	306.00	306.50	306.00	+13.00	1	1692
12:36:30	306.00	306.50	306.00	+13.00	1	1691
12:36:30	305.50	306.00	306.00	+13.00	1	1690
12:35:44	305.00	306.00	306.00	+13.00	1	1689
12:35:36	305.00	306.00	306.00	+13.00	1	1688
12:34:38	304.50	306.00	306.00	+13.00	1	1687
12:33:58	306.00	307.00	306.00	+13.00	1	1686
12:33:56	304.50	306.00	306.00	+13.00	1	1685
12:33:46	304.00	306.00	306.00	+13.00	1	1684
12:33:42	304.00	306.50	306.50	+13.50	3	1683
12:33:27	303.50	304.00	306.00	+13.00	6	1680
12:33:27	303.50	304.00	305.50	+12.50	3	1674
12:33:27	303.50	304.00	305.00	+12.00	2	1671
12:33:27	303.50	304.00	304.50	+11.50	5	1669
12:33:27	303.50	304.00	304.00	+11.00	1	1664
12:31:24	303.00	304.50	304.50	+11.50	1	1663
12:30:54	303.00	304.00	304.00	+11.00	1	1662
12:30:18	304.00	304.50	304.00	+11.00	1	1661
12:29:38	303.00	304.00	304.00	+11.00	1	1660
12:29:38	303.00	304.00	304.00	+11.00	1	1659
12:29:27	303.00	304.00	304.00	+11.00	6	1658
12:28:15	303.00	304.00	303.00	+10.00	1	1652
12:27:24	302.00	303.00	303.00	+10.00	3	1651
12:26:33	302.00	302.50	302.50	+9.50	1	1648
12:23:46	302.00	302.50	302.50	+9.50	1	1647
12:23:24	302.50	303.00	302.50	+9.50	1	1646
12:20:51	302.50	303.00	302.50	+9.50	2	1645
12:20:09	302.00	302.50	302.50	+9.50	2	1643
12:18:26	301.50	302.50	302.50	+9.50	1	1641
12:18:23	302.00	302.50	302.00	+9.00	1	1640
12:16:47	301.50	302.00	302.50	+9.50	3	1639
12:16:47	301.50	302.00	302.00	+9.00	3	1636
12:12:50	301.00	301.50	301.50	+8.50	1	1633
12:09:53	300.00	301.00	301.50	+8.50	1	1632
12:09:53	300.00	301.00	301.00	+8.00	1	1631
12:09:08	300.00	301.50	300.00	+7.00	3	1630
12:07:19	300.00	301.50	300.00	+7.00	3	1627
12:07:16	300.00	301.50	300.00	+7.00	1	1624
12:06:46	301.00	302.00	300.00	+7.00	6	1623
12:06:46	301.00	302.00	300.50	+7.50	2	1617
12:06:46	301.00	302.00	301.00	+8.00	2	1615
12:06:25	301.50	302.00	301.50	+8.50	1	1613
12:05:40	300.50	301.00	301.00	+8.00	1	1612
12:05:10	301.00	302.00	301.00	+8.00	1	1611
12:04:50	300.50	301.00	301.00	+8.00	1	1610
12:03:06	301.00	302.00	301.00	+8.00	2	1609
12:02:29	301.00	301.50	301.50	+8.50	1	1607
12:01:42	301.50	302.00	301.50	+8.50	1	1606
12:01:39	301.50	302.00	301.50	+8.50	1	1605
12:00:44	301.00	301.50	301.50	+8.50	1	1604
11:59:36	300.50	301.00	301.00	+8.00	2	1603
11:57:12	300.00	300.50	300.50	+7.50	1	1601
11:56:59	300.00	300.50	300.50	+7.50	1	1600
11:56:07	300.00	300.50	300.50	+7.50	1	1599
11:55:48	300.00	300.50	300.50	+7.50	1	1598
11:55:24	300.00	300.50	300.50	+7.50	1	1597
11:54:10	300.00	300.50	300.00	+7.00	1	1596
11:53:57	300.00	300.50	300.00	+7.00	1	1595
11:53:48	300.00	300.50	300.00	+7.00	2	1594
11:53:43	300.00	300.50	300.00	+7.00	2	1592
11:53:28	300.00	300.50	300.00	+7.00	1	1590
11:53:28	300.00	300.50	300.00	+7.00	9	1589
11:53:28	300.00	300.50	300.00	+7.00	1	1580
11:53:13	300.50	301.50	300.50	+7.50	2	1579
11:53:13	300.50	301.50	300.50	+7.50	9	1577
11:53:12	301.00	302.00	301.00	+8.00	4	1568
11:52:42	301.50	302.00	301.50	+8.50	1	1564
11:52:26	301.50	302.00	301.50	+8.50	2	1563
11:51:46	301.50	302.00	302.00	+9.00	1	1561
11:45:55	302.00	302.50	302.00	+9.00	1	1560
11:43:40	301.50	302.50	301.50	+8.50	1	1559
11:41:42	301.50	302.50	301.50	+8.50	1	1558
11:39:52	301.50	303.00	301.50	+8.50	1	1557
11:39:24	302.00	303.50	302.00	+9.00	1	1556
11:35:20	302.00	303.50	301.00	+8.00	8	1555
11:35:20	302.00	303.50	302.00	+9.00	1	1547
11:34:19	303.00	304.50	303.00	+10.00	2	1546
11:31:31	304.00	305.00	304.00	+11.00	1	1544
11:30:39	304.00	305.00	304.00	+11.00	1	1543
11:30:32	304.00	305.00	304.00	+11.00	1	1542
11:29:46	304.50	305.00	304.50	+11.50	1	1541
11:29:46	304.50	305.00	304.50	+11.50	1	1540
11:28:06	304.50	305.50	304.50	+11.50	1	1539
11:27:58	305.00	305.50	305.00	+12.00	1	1538
11:27:58	304.50	305.00	305.00	+12.00	1	1537
11:27:52	304.50	305.00	305.00	+12.00	1	1536
11:27:47	304.00	304.50	304.50	+11.50	1	1535
11:27:28	303.50	304.00	304.00	+11.00	1	1534
11:25:49	301.50	302.00	302.00	+9.00	2	1533
11:25:21	301.00	301.50	301.50	+8.50	1	1531
11:23:31	300.50	302.00	300.50	+7.50	1	1530
11:23:03	300.00	300.50	300.50	+7.50	14	1529
11:20:24	300.00	300.50	300.00	+7.00	1	1515
11:20:17	300.00	300.50	300.00	+7.00	2	1514
11:19:58	300.00	300.50	300.00	+7.00	1	1512
11:19:47	300.00	300.50	300.00	+7.00	1	1511
11:19:28	300.00	300.50	300.00	+7.00	1	1510
11:19:28	300.00	300.50	300.00	+7.00	1	1509
11:18:51	301.50	302.00	300.50	+7.50	15	1508
11:18:51	301.50	302.00	301.00	+8.00	3	1493
11:18:51	301.50	302.00	301.50	+8.50	1	1490
11:17:59	301.50	302.00	301.50	+8.50	1	1489
11:16:36	301.50	302.00	301.50	+8.50	1	1488
11:15:08	301.50	302.00	301.50	+8.50	1	1487
11:14:42	301.50	302.00	301.50	+8.50	1	1486
11:13:59	301.50	302.00	301.50	+8.50	1	1485
11:13:31	301.50	302.50	301.50	+8.50	1	1484
11:13:31	302.00	302.50	302.00	+9.00	1	1483
11:13:30	302.00	302.50	302.00	+9.00	1	1482
11:13:30	302.00	302.50	302.00	+9.00	1	1481
11:13:23	302.00	302.50	302.00	+9.00	1	1480
11:12:32	302.00	302.50	302.00	+9.00	1	1479
11:12:16	302.00	302.50	302.00	+9.00	1	1478
11:11:46	302.50	304.00	302.50	+9.50	5	1477
11:11:15	302.50	303.50	302.50	+9.50	1	1472
11:11:02	303.00	303.50	303.00	+10.00	2	1471
11:09:58	302.50	303.00	303.00	+10.00	1	1469
11:09:41	303.00	303.50	303.00	+10.00	10	1468
11:09:36	303.00	303.50	303.00	+10.00	1	1458
11:08:08	303.50	304.00	303.50	+10.50	1	1457
11:07:51	303.00	304.00	303.00	+10.00	1	1456
11:07:48	303.00	304.00	303.00	+10.00	1	1455
11:07:47	303.00	304.00	303.00	+10.00	1	1454
11:07:11	303.50	304.00	303.50	+10.50	1	1453
11:06:27	303.50	304.00	303.50	+10.50	1	1452
11:06:26	303.50	304.00	303.50	+10.50	1	1451
11:06:26	304.00	304.50	304.00	+11.00	2	1450
11:06:26	304.00	304.50	304.00	+11.00	1	1448
11:04:06	304.00	304.50	304.00	+11.00	1	1447
11:03:04	304.00	304.50	304.00	+11.00	1	1446
11:02:25	303.50	304.00	304.00	+11.00	2	1445
11:02:03	303.50	304.00	303.50	+10.50	1	1443
11:01:24	303.50	304.50	303.50	+10.50	3	1442
11:01:24	304.00	304.50	304.00	+11.00	1	1439
11:00:33	304.00	304.50	304.00	+11.00	1	1438
11:00:19	304.00	304.50	304.50	+11.50	1	1437
11:00:07	304.00	304.50	304.00	+11.00	1	1436
10:59:43	304.00	304.50	304.00	+11.00	1	1435
10:59:06	304.00	305.50	304.00	+11.00	1	1434
10:58:59	304.00	304.50	304.00	+11.00	1	1433
10:58:56	304.00	304.50	304.00	+11.00	1	1432
10:58:34	304.50	305.00	304.50	+11.50	1	1431
10:56:06	305.00	306.00	305.00	+12.00	5	1430
10:56:06	305.00	306.00	305.00	+12.00	1	1425
10:55:08	305.00	306.00	305.00	+12.00	1	1424
10:54:25	305.00	306.00	305.00	+12.00	3	1423
10:52:02	305.00	306.00	305.00	+12.00	1	1420
10:50:23	305.50	307.00	305.50	+12.50	1	1419
10:49:59	305.50	307.00	305.50	+12.50	1	1418
10:49:25	305.50	307.00	305.50	+12.50	1	1417
10:48:03	306.00	307.50	306.00	+13.00	1	1416
10:48:02	305.50	307.00	305.50	+12.50	1	1415
10:44:42	305.00	308.00	305.00	+12.00	6	1414
10:44:29	306.00	308.00	305.50	+12.50	3	1408
10:44:29	306.00	308.00	306.00	+13.00	3	1405
10:43:55	306.50	308.00	306.50	+13.50	1	1402
10:42:57	307.00	308.00	307.00	+14.00	1	1401
10:42:04	306.00	307.50	307.50	+14.50	1	1400
10:40:42	306.50	308.00	306.50	+13.50	2	1399
10:38:54	308.00	309.00	308.00	+15.00	1	1397
10:36:56	308.50	310.00	308.50	+15.50	1	1396
10:35:25	308.00	310.00	308.00	+15.00	1	1395
10:34:48	308.00	309.00	309.00	+16.00	1	1394
10:34:35	310.00	310.50	310.00	+17.00	5	1393
10:34:35	307.50	309.00	310.00	+17.00	3	1388
10:34:35	307.50	309.00	309.00	+16.00	2	1385
10:34:06	307.00	308.00	307.00	+14.00	1	1383
10:34:04	307.00	308.00	307.00	+14.00	1	1382
10:34:03	308.00	308.50	308.00	+15.00	1	1381
10:33:03	308.00	309.00	308.00	+15.00	1	1380
10:30:54	308.00	310.00	308.00	+15.00	4	1379
10:30:53	308.50	310.00	308.50	+15.50	4	1375
10:30:16	309.00	310.50	309.00	+16.00	2	1371
10:30:11	309.50	311.00	309.50	+16.50	1	1369
10:29:54	310.00	311.00	310.00	+17.00	3	1368
10:29:40	310.50	311.00	310.50	+17.50	1	1365
10:29:27	311.00	311.50	311.00	+18.00	2	1364
10:29:26	311.50	312.00	311.50	+18.50	1	1362
10:29:15	311.00	311.50	311.50	+18.50	1	1361
10:29:00	310.50	311.00	311.00	+18.00	1	1360
10:28:41	310.00	311.00	311.00	+18.00	1	1359
10:28:17	310.00	310.50	310.50	+17.50	1	1358
10:28:10	310.00	310.50	310.00	+17.00	1	1357
10:27:29	310.00	311.00	310.00	+17.00	1	1356
10:27:28	310.50	311.00	310.50	+17.50	1	1355
10:26:49	310.00	310.50	310.50	+17.50	1	1354
10:26:35	309.50	310.00	310.00	+17.00	1	1353
10:26:27	309.50	310.00	310.00	+17.00	5	1352
10:25:04	308.50	310.00	308.50	+15.50	2	1347
10:24:46	308.50	310.00	308.50	+15.50	1	1345
10:24:34	309.00	310.00	308.50	+15.50	1	1344
10:24:34	309.00	310.00	309.00	+16.00	1	1343
10:24:34	308.50	309.00	309.00	+16.00	3	1342
10:24:21	308.50	309.00	309.00	+16.00	5	1339
10:24:05	308.00	308.50	308.50	+15.50	1	1334
10:23:44	308.00	308.50	308.50	+15.50	1	1333
10:23:44	306.00	307.00	308.00	+15.00	10	1332
10:23:44	306.00	307.00	307.50	+14.50	1	1322
10:23:44	306.00	307.00	307.00	+14.00	1	1321
10:22:59	307.00	307.50	307.00	+14.00	2	1320
10:22:55	308.00	308.50	308.00	+15.00	1	1318
10:22:45	308.00	308.50	308.00	+15.00	1	1317
10:22:44	308.00	308.50	308.50	+15.50	1	1316
10:22:34	308.00	308.50	308.50	+15.50	1	1315
10:22:24	308.50	309.00	308.50	+15.50	1	1314
10:22:23	309.00	309.50	309.00	+16.00	1	1313
10:22:03	308.50	309.00	309.00	+16.00	1	1312
10:21:59	309.50	310.00	309.50	+16.50	1	1311
10:21:46	309.00	309.50	309.00	+16.00	11	1310
10:21:29	309.50	310.00	309.50	+16.50	1	1299
10:21:29	309.50	310.00	309.50	+16.50	2	1298
10:21:10	309.50	310.00	310.00	+17.00	1	1296
10:21:07	309.50	310.00	310.00	+17.00	1	1295
10:20:55	309.50	310.00	310.00	+17.00	1	1294
10:20:50	309.50	310.00	310.00	+17.00	1	1293
10:20:47	309.50	310.00	309.50	+16.50	1	1292
10:20:37	309.00	309.50	309.50	+16.50	3	1291
10:20:31	309.00	309.50	309.50	+16.50	1	1288
10:20:27	309.00	309.50	309.50	+16.50	1	1287
10:20:23	308.00	309.00	309.00	+16.00	1	1286
10:19:48	307.50	309.00	309.00	+16.00	1	1285
10:19:35	307.00	308.50	309.00	+16.00	1	1284
10:19:35	307.00	308.50	308.50	+15.50	1	1283
10:19:34	306.50	308.00	308.00	+15.00	1	1282
10:19:18	306.00	308.00	308.00	+15.00	1	1281
10:19:17	305.50	307.50	307.50	+14.50	1	1280
10:19:17	305.00	307.50	307.50	+14.50	1	1279
10:18:25	306.00	307.00	306.00	+13.00	1	1278
10:18:17	305.00	306.00	306.00	+13.00	1	1277
10:16:48	305.00	306.00	305.00	+12.00	1	1276
10:16:48	304.00	305.00	305.00	+12.00	2	1275
10:15:30	303.50	304.00	304.00	+11.00	1	1273
10:15:19	304.00	305.00	304.00	+11.00	1	1272
10:15:03	304.00	305.00	304.00	+11.00	1	1271
10:13:34	304.00	305.00	304.00	+11.00	1	1270
10:12:18	303.50	304.00	304.00	+11.00	2	1269
10:12:14	304.00	305.00	304.00	+11.00	3	1267
10:10:20	303.50	304.00	304.00	+11.00	1	1264
10:10:15	303.00	303.50	303.50	+10.50	1	1263
10:10:01	303.50	304.00	303.50	+10.50	1	1262
10:09:07	303.50	305.00	303.50	+10.50	1	1261
10:09:01	304.00	305.00	304.00	+11.00	1	1260
10:07:04	304.00	305.00	305.00	+12.00	2	1259
10:06:08	305.00	305.50	305.00	+12.00	6	1257
10:06:08	305.00	305.50	305.00	+12.00	1	1251
10:05:55	305.00	305.50	305.00	+12.00	1	1250
10:04:53	305.00	306.00	305.00	+12.00	1	1249
10:03:53	305.00	306.50	305.00	+12.00	1	1248
10:03:02	305.50	306.50	305.50	+12.50	1	1247
10:01:23	306.00	306.50	306.00	+13.00	10	1246
10:00:09	306.50	308.00	306.50	+13.50	1	1236
09:59:41	307.00	308.00	307.00	+14.00	3	1235
09:59:13	307.50	309.00	307.50	+14.50	1	1232
09:58:45	307.50	309.00	307.50	+14.50	1	1231
09:58:44	308.00	309.00	308.00	+15.00	1	1230
09:58:24	308.00	309.00	308.00	+15.00	2	1229
09:58:11	307.50	308.00	308.00	+15.00	1	1227
09:57:15	307.50	308.50	307.50	+14.50	1	1226
09:56:35	306.50	308.00	308.00	+15.00	6	1225
09:56:01	307.50	308.00	307.50	+14.50	1	1219
09:56:01	307.50	308.00	307.50	+14.50	1	1218
09:56:01	306.50	307.50	307.50	+14.50	3	1217
09:55:58	307.00	308.00	307.00	+14.00	5	1214
09:55:56	307.50	308.00	307.50	+14.50	1	1209
09:55:03	307.50	308.00	307.50	+14.50	2	1208
09:54:27	307.50	308.00	307.50	+14.50	1	1206
09:54:11	308.00	308.50	308.00	+15.00	2	1205
09:53:52	308.00	308.50	308.00	+15.00	1	1203
09:53:52	308.00	308.50	308.00	+15.00	1	1202
09:53:04	308.00	309.00	308.00	+15.00	2	1201
09:52:53	308.00	308.50	308.50	+15.50	1	1199
09:52:40	308.00	309.00	308.00	+15.00	1	1198
09:52:38	308.50	309.00	308.50	+15.50	2	1197
09:52:30	307.00	308.50	308.50	+15.50	1	1195
09:52:26	308.00	309.00	308.00	+15.00	1	1194
09:51:57	307.50	309.00	307.50	+14.50	1	1193
09:51:56	307.00	308.00	308.50	+15.50	1	1192
09:51:56	307.00	308.00	308.00	+15.00	1	1191
09:51:01	307.00	308.00	307.00	+14.00	2	1190
09:50:36	307.00	308.00	307.00	+14.00	1	1188
09:50:21	308.00	309.00	307.50	+14.50	3	1187
09:50:21	308.00	309.00	308.00	+15.00	2	1184
09:50:18	308.00	309.00	309.00	+16.00	1	1182
09:50:11	308.50	309.50	308.50	+15.50	1	1181
09:50:11	308.50	309.50	308.50	+15.50	1	1180
09:50:10	308.50	309.50	308.50	+15.50	1	1179
09:50:10	308.50	309.50	308.50	+15.50	3	1178
09:50:08	308.00	308.50	308.50	+15.50	1	1175
09:50:03	308.00	308.50	308.50	+15.50	1	1174
09:49:54	307.00	308.00	308.00	+15.00	4	1173
09:49:49	307.00	308.00	308.00	+15.00	1	1169
09:49:40	307.50	308.00	307.50	+14.50	1	1168
09:49:05	304.50	306.50	307.00	+14.00	10	1167
09:49:05	304.50	306.50	306.50	+13.50	2	1157
09:49:03	304.00	306.00	306.00	+13.00	1	1155
09:49:03	304.00	306.00	306.00	+13.00	1	1154
09:48:32	303.50	305.00	305.00	+12.00	1	1153
09:48:31	303.50	305.00	305.00	+12.00	1	1152
09:48:31	303.00	305.00	305.00	+12.00	1	1151
09:47:12	304.00	305.00	303.00	+10.00	3	1150
09:47:12	304.00	305.00	303.50	+10.50	2	1147
09:47:12	304.00	305.00	304.00	+11.00	5	1145
09:47:01	304.00	305.00	305.00	+12.00	1	1140
09:45:52	305.00	306.00	305.00	+12.00	1	1139
09:45:19	305.00	306.00	305.00	+12.00	1	1138
09:45:19	305.00	306.00	305.00	+12.00	3	1137
09:44:20	305.00	306.00	306.00	+13.00	1	1134
09:44:13	304.00	305.00	305.00	+12.00	1	1133
09:44:08	304.00	305.00	305.00	+12.00	2	1132
09:44:01	304.00	305.00	304.00	+11.00	1	1130
09:44:01	304.00	304.50	304.50	+11.50	6	1129
09:43:40	303.00	304.00	304.00	+11.00	1	1123
09:43:17	302.00	302.50	302.50	+9.50	2	1122
09:42:43	302.50	304.00	302.50	+9.50	2	1120
09:42:29	303.00	304.00	303.00	+10.00	1	1118
09:41:47	303.50	304.50	303.50	+10.50	1	1117
09:40:12	303.50	304.00	303.50	+10.50	1	1116
09:40:06	303.50	304.00	303.50	+10.50	2	1115
09:40:06	303.50	304.00	303.50	+10.50	1	1113
09:39:28	304.00	304.50	304.00	+11.00	1	1112
09:39:20	304.00	304.50	304.00	+11.00	1	1111
09:38:46	304.50	305.50	304.50	+11.50	1	1110
09:38:33	304.50	305.50	304.50	+11.50	1	1109
09:38:16	306.00	306.50	306.00	+13.00	1	1108
09:38:15	305.00	306.00	305.00	+12.00	10	1107
09:38:15	305.50	306.50	305.50	+12.50	3	1097
09:37:22	306.00	306.50	306.00	+13.00	1	1094
09:37:22	306.00	306.50	306.00	+13.00	1	1093
09:37:11	306.50	307.50	306.50	+13.50	2	1092
09:37:11	307.00	307.50	307.00	+14.00	1	1090
09:37:09	307.00	307.50	307.00	+14.00	1	1089
09:37:03	307.00	307.50	307.00	+14.00	1	1088
09:37:03	306.50	307.00	307.00	+14.00	1	1087
09:37:01	306.50	307.00	307.00	+14.00	1	1086
09:36:44	306.50	307.00	306.50	+13.50	1	1085
09:36:12	306.00	307.00	306.00	+13.00	1	1084
09:35:56	305.00	306.00	306.00	+13.00	2	1083
09:35:56	305.00	306.00	305.00	+12.00	1	1081
09:35:46	305.00	306.00	305.00	+12.00	1	1080
09:35:45	305.00	306.00	305.00	+12.00	1	1079
09:35:23	305.00	306.00	305.00	+12.00	2	1078
09:35:22	303.50	305.00	305.00	+12.00	3	1076
09:35:01	304.50	305.00	304.50	+11.50	4	1073
09:34:53	303.50	304.50	304.50	+11.50	1	1069
09:34:45	303.50	304.50	304.50	+11.50	1	1068
09:34:30	303.50	304.50	304.50	+11.50	1	1067
09:34:21	304.00	304.50	304.00	+11.00	1	1066
09:34:12	304.00	304.50	304.00	+11.00	1	1065
09:34:07	303.50	304.50	303.50	+10.50	1	1064
09:34:04	303.50	304.50	304.50	+11.50	1	1063
09:33:32	303.50	304.50	303.50	+10.50	1	1062
09:32:40	302.50	303.00	303.00	+10.00	1	1061
09:32:33	302.50	303.00	303.00	+10.00	1	1060
09:32:11	303.00	304.50	303.00	+10.00	1	1059
09:31:08	302.50	304.50	302.50	+9.50	1	1058
09:30:18	302.50	304.00	302.50	+9.50	1	1057
09:30:11	303.00	304.00	303.00	+10.00	3	1056
09:30:11	303.00	304.50	303.00	+10.00	1	1053
09:29:59	303.00	304.50	303.00	+10.00	5	1052
09:29:51	303.50	304.50	303.50	+10.50	1	1047
09:29:39	303.50	304.50	303.50	+10.50	1	1046
09:29:12	303.00	304.50	303.00	+10.00	1	1045
09:28:58	302.50	304.50	302.50	+9.50	1	1044
09:28:41	304.00	304.50	304.00	+11.00	8	1043
09:28:16	304.50	306.00	304.50	+11.50	1	1035
09:28:15	305.00	306.00	305.00	+12.00	3	1034
09:28:00	306.00	306.50	306.00	+13.00	1	1031
09:27:54	306.00	307.00	306.00	+13.00	1	1030
09:27:48	306.50	307.00	306.50	+13.50	1	1029
09:27:47	306.50	307.00	306.50	+13.50	1	1028
09:27:47	306.50	307.00	306.50	+13.50	2	1027
09:27:41	306.50	307.00	306.50	+13.50	1	1025
09:27:39	305.00	306.50	306.50	+13.50	2	1024
09:27:10	304.00	305.00	305.00	+12.00	3	1022
09:27:10	303.00	304.00	304.00	+11.00	3	1019
09:27:04	303.00	303.50	303.50	+10.50	3	1016
09:26:30	303.50	304.00	303.50	+10.50	1	1013
09:26:27	302.00	303.00	303.00	+10.00	1	1012
09:26:27	303.00	304.00	303.00	+10.00	2	1011
09:26:11	303.00	304.00	303.00	+10.00	2	1009
09:26:06	303.50	304.00	303.50	+10.50	5	1007
09:25:42	303.00	303.50	303.50	+10.50	1	1002
09:25:37	302.50	303.00	303.00	+10.00	2	1001
09:25:22	301.50	302.50	302.50	+9.50	2	999
09:25:22	301.00	302.00	302.00	+9.00	6	997
09:25:21	302.00	302.50	302.00	+9.00	5	991
09:25:19	302.00	302.50	302.00	+9.00	1	986
09:25:18	302.00	302.50	302.00	+9.00	1	985
09:25:15	302.00	302.50	302.00	+9.00	1	984
09:25:15	302.00	302.50	302.00	+9.00	1	983
09:25:13	302.00	302.50	302.00	+9.00	1	982
09:25:12	302.00	302.50	302.00	+9.00	1	981
09:24:57	302.00	303.00	302.00	+9.00	4	980
09:24:56	302.50	303.50	302.50	+9.50	1	976
09:24:56	302.50	303.50	302.50	+9.50	5	975
09:24:54	303.00	303.50	303.00	+10.00	1	970
09:24:54	303.00	303.50	303.00	+10.00	4	969
09:24:13	304.00	305.00	304.00	+11.00	1	965
09:24:10	303.00	304.50	304.50	+11.50	1	964
09:23:56	303.00	304.50	305.00	+12.00	3	963
09:23:56	303.00	304.50	304.50	+11.50	1	960
09:23:51	304.00	305.00	304.00	+11.00	6	959
09:23:51	304.00	305.00	304.00	+11.00	2	953
09:23:51	304.00	305.00	304.00	+11.00	3	951
09:23:51	304.50	305.50	304.50	+11.50	3	948
09:23:51	304.50	305.50	304.50	+11.50	6	945
09:23:51	304.50	305.50	304.50	+11.50	1	939
09:23:23	305.00	306.00	305.00	+12.00	1	938
09:23:15	305.50	306.00	305.50	+12.50	1	937
09:23:05	305.00	306.00	306.00	+13.00	1	936
09:23:03	305.00	306.00	306.00	+13.00	1	935
09:22:59	305.50	306.00	305.50	+12.50	1	934
09:22:16	304.50	306.00	304.50	+11.50	1	933
09:22:04	304.00	306.00	304.00	+11.00	1	932
09:21:51	304.00	306.00	304.00	+11.00	1	931
09:21:49	304.50	306.00	304.50	+11.50	1	930
09:21:25	304.50	306.00	304.50	+11.50	1	929
09:21:17	304.00	305.00	305.00	+12.00	1	928
09:20:52	305.00	305.50	305.00	+12.00	1	927
09:20:33	305.00	307.00	305.00	+12.00	1	926
09:20:25	306.00	307.00	306.00	+13.00	3	925
09:20:23	306.00	307.00	306.00	+13.00	1	922
09:19:54	306.50	308.50	306.50	+13.50	2	921
09:19:53	307.00	308.50	307.00	+14.00	1	919
09:19:45	307.50	308.50	307.50	+14.50	1	918
09:19:42	307.00	308.50	307.00	+14.00	1	917
09:19:40	307.00	308.50	307.00	+14.00	12	916
09:19:39	307.50	308.50	307.50	+14.50	1	904
09:19:26	307.50	309.00	307.50	+14.50	1	903
09:19:26	308.00	309.00	308.00	+15.00	1	902
09:19:12	308.50	309.00	308.50	+15.50	1	901
09:19:12	308.50	309.00	308.50	+15.50	1	900
09:19:12	306.50	308.00	308.50	+15.50	2	899
09:19:12	306.50	308.00	308.00	+15.00	2	897
09:19:11	307.00	308.00	307.00	+14.00	1	895
09:19:01	307.00	308.00	308.00	+15.00	3	894
09:18:54	307.00	308.00	307.00	+14.00	1	891
09:18:54	307.00	308.00	307.00	+14.00	1	890
09:18:54	307.00	308.50	307.00	+14.00	1	889
09:18:48	308.00	308.50	308.00	+15.00	1	888
09:18:41	306.50	308.00	308.00	+15.00	1	887
09:18:37	306.00	307.50	308.00	+15.00	1	886
09:18:37	306.00	307.50	307.50	+14.50	1	885
09:18:32	305.00	306.00	306.00	+13.00	1	884
09:18:24	305.00	306.00	306.00	+13.00	3	883
09:18:12	305.00	306.00	305.00	+12.00	1	880
09:17:55	304.00	305.00	305.00	+12.00	3	879
09:17:55	304.00	305.00	305.00	+12.00	1	876
09:17:41	303.50	305.50	305.50	+12.50	1	875
09:17:35	304.00	305.50	305.50	+12.50	4	874
09:17:35	305.50	307.50	302.50	+9.50	1	870
09:17:35	305.50	307.50	303.50	+10.50	4	869
09:17:35	305.50	307.50	305.00	+12.00	4	865
09:17:35	305.50	307.50	305.50	+12.50	1	861
09:17:31	305.50	307.50	307.50	+14.50	1	860
09:17:30	307.00	308.00	305.00	+12.00	4	859
09:17:30	307.00	308.00	306.00	+13.00	6	855
09:17:30	307.00	308.00	306.50	+13.50	3	849
09:17:30	307.00	308.00	307.00	+14.00	17	846
09:17:30	307.50	308.50	307.50	+14.50	1	829
09:17:23	307.00	308.50	307.00	+14.00	1	828
09:17:23	307.00	307.50	307.50	+14.50	1	827
09:17:17	307.50	308.50	307.50	+14.50	1	826
09:17:11	307.00	308.50	308.50	+15.50	1	825
09:17:02	306.50	307.00	307.00	+14.00	20	824
09:16:42	307.50	308.50	307.50	+14.50	2	804
09:16:16	307.00	308.50	307.00	+14.00	1	802
09:16:05	305.50	307.00	307.00	+14.00	1	801
09:15:58	306.50	308.50	306.50	+13.50	1	800
09:15:53	306.00	309.00	309.00	+16.00	1	799
09:15:53	307.00	309.50	300.00	+7.00	7	798
09:15:53	307.00	309.50	302.00	+9.00	1	791
09:15:53	307.00	309.50	303.00	+10.00	2	790
09:15:53	307.00	309.50	304.00	+11.00	4	788
09:15:53	307.00	309.50	305.00	+12.00	11	784
09:15:53	307.00	309.50	305.50	+12.50	6	773
09:15:53	307.00	309.50	306.00	+13.00	2	767
09:15:53	307.00	309.50	306.50	+13.50	3	765
09:15:53	307.00	309.50	307.00	+14.00	3	762
09:15:51	307.00	309.50	307.00	+14.00	1	759
09:15:45	307.00	309.50	307.00	+14.00	1	758
09:15:27	307.50	309.50	307.00	+14.00	3	757
09:15:27	307.50	309.50	307.50	+14.50	2	754
09:15:23	309.00	310.00	307.50	+14.50	2	752
09:15:23	309.00	310.00	308.00	+15.00	2	750
09:15:23	309.00	310.00	309.00	+16.00	1	748
09:15:19	308.50	310.00	308.50	+15.50	5	747
09:15:14	308.50	309.00	309.00	+16.00	1	742
09:15:14	308.50	309.00	309.00	+16.00	1	741
09:15:13	309.00	310.00	309.00	+16.00	2	740
09:15:11	309.00	310.50	309.00	+16.00	2	738
09:15:07	309.50	311.00	309.00	+16.00	1	736
09:15:07	309.50	311.00	309.50	+16.50	1	735
09:15:07	309.00	310.00	310.00	+17.00	1	734
09:15:03	309.00	310.00	310.00	+17.00	1	733
09:15:02	309.00	310.00	309.00	+16.00	1	732
09:14:41	309.00	310.00	309.00	+16.00	2	731
09:14:20	308.50	310.00	308.50	+15.50	1	729
09:14:11	309.00	310.50	309.00	+16.00	1	728
09:14:04	308.00	308.50	308.50	+15.50	1	727
09:14:04	308.00	308.50	308.50	+15.50	1	726
09:14:04	308.50	310.50	308.50	+15.50	2	725
09:14:00	308.50	310.50	308.50	+15.50	1	723
09:13:51	308.50	310.50	308.50	+15.50	1	722
09:13:49	308.00	309.00	309.00	+16.00	1	721
09:13:47	307.50	308.00	308.00	+15.00	4	720
09:13:47	309.00	310.50	308.00	+15.00	1	716
09:13:47	309.00	310.50	308.50	+15.50	3	715
09:13:47	309.00	310.50	309.00	+16.00	2	712
09:13:44	308.50	309.00	309.00	+16.00	1	710
09:13:42	308.50	310.00	308.50	+15.50	1	709
09:13:36	308.00	310.00	308.00	+15.00	1	708
09:13:34	308.00	310.00	308.00	+15.00	1	707
09:13:34	308.00	310.00	308.00	+15.00	1	706
09:13:32	308.00	308.50	308.50	+15.50	1	705
09:13:28	308.50	310.00	308.50	+15.50	1	704
09:13:28	308.50	309.50	309.50	+16.50	1	703
09:13:26	309.00	310.00	309.00	+16.00	3	702
09:13:24	309.00	310.00	309.00	+16.00	1	699
09:13:19	309.50	310.50	309.50	+16.50	1	698
09:13:19	310.00	310.50	310.00	+17.00	19	697
09:13:19	310.00	310.50	310.00	+17.00	1	678
09:13:15	310.00	312.50	310.00	+17.00	1	677
09:13:11	310.50	312.50	310.50	+17.50	1	676
09:13:08	310.50	312.50	310.50	+17.50	9	675
09:13:07	311.00	312.50	311.00	+18.00	1	666
09:13:07	310.50	312.50	310.50	+17.50	1	665
09:12:39	310.50	313.50	310.50	+17.50	1	664
09:12:36	310.50	313.50	310.50	+17.50	3	663
09:12:27	311.00	313.00	311.00	+18.00	5	660
09:12:27	311.00	313.50	311.00	+18.00	1	655
09:12:23	311.00	313.50	311.00	+18.00	1	654
09:12:15	311.50	314.00	311.00	+18.00	1	653
09:12:15	311.50	314.00	311.50	+18.50	1	652
09:12:01	312.00	314.50	312.00	+19.00	1	651
09:11:17	311.00	314.50	314.50	+21.50	1	650
09:11:14	312.00	314.50	311.00	+18.00	1	649
09:11:14	312.00	314.50	311.50	+18.50	1	648
09:11:14	312.00	314.50	312.00	+19.00	2	647
09:11:11	312.00	314.50	312.00	+19.00	5	645
09:11:07	312.00	314.50	312.00	+19.00	1	640
09:10:56	312.00	314.50	312.00	+19.00	1	639
09:10:54	312.00	314.50	312.00	+19.00	1	638
09:10:54	312.00	314.50	312.00	+19.00	1	637
09:10:54	312.50	314.50	312.50	+19.50	1	636
09:10:54	312.50	314.50	312.50	+19.50	1	635
09:10:53	312.50	314.50	312.50	+19.50	1	634
09:10:53	313.00	315.00	313.00	+20.00	1	633
09:10:50	312.50	314.50	312.50	+19.50	1	632
09:10:41	313.00	314.00	313.00	+20.00	4	631
09:10:41	313.50	314.50	313.50	+20.50	1	627
09:10:40	314.00	314.50	314.00	+21.00	1	626
09:09:59	314.50	315.00	314.50	+21.50	1	625
09:09:53	314.00	315.50	314.00	+21.00	1	624
09:09:42	314.00	315.50	314.00	+21.00	3	623
09:09:40	315.00	315.50	315.00	+22.00	1	620
09:09:39	315.00	315.50	315.00	+22.00	1	619
09:09:24	315.00	316.00	315.00	+22.00	1	618
09:09:13	315.00	316.50	315.00	+22.00	1	617
09:09:10	314.50	316.50	314.50	+21.50	2	616
09:09:10	314.50	316.50	314.50	+21.50	2	614
09:09:10	315.00	317.00	315.00	+22.00	6	612
09:08:48	316.50	317.50	316.50	+23.50	1	606
09:08:32	316.50	317.50	316.50	+23.50	1	605
09:08:29	316.50	317.50	316.50	+23.50	1	604
09:08:27	317.00	317.50	317.00	+24.00	1	603
09:08:27	314.50	317.00	317.50	+24.50	1	602
09:08:27	314.50	317.00	317.00	+24.00	4	601
09:08:21	316.50	317.00	316.50	+23.50	1	597
09:08:20	314.50	316.50	316.50	+23.50	1	596
09:08:13	314.50	316.50	316.50	+23.50	1	595
09:08:04	314.50	316.50	316.50	+23.50	1	594
09:07:57	314.00	316.00	316.00	+23.00	1	593
09:07:56	314.50	316.00	314.50	+21.50	2	592
09:07:37	314.50	316.00	316.00	+23.00	1	590
09:07:33	314.50	316.00	316.00	+23.00	1	589
09:07:18	315.00	316.00	315.00	+22.00	1	588
09:07:07	314.50	316.00	316.00	+23.00	1	587
09:06:55	315.50	316.00	315.50	+22.50	1	586
09:06:35	316.00	317.00	316.00	+23.00	1	585
09:06:10	313.50	315.50	315.50	+22.50	1	584
09:06:04	315.00	315.50	315.00	+22.00	2	583
09:06:04	313.50	315.00	315.00	+22.00	1	581
09:06:02	313.00	314.00	314.00	+21.00	2	580
09:05:58	313.50	314.00	313.50	+20.50	1	578
09:05:52	312.50	313.00	313.00	+20.00	1	577
09:05:38	312.00	315.50	312.00	+19.00	1	576
09:05:33	311.50	315.00	315.50	+22.50	1	575
09:05:33	311.50	315.00	315.00	+22.00	4	574
09:05:28	312.00	316.50	312.00	+19.00	1	570
09:05:28	312.00	314.00	312.00	+19.00	1	569
09:05:27	312.00	314.00	312.00	+19.00	1	568
09:05:27	312.00	314.50	312.00	+19.00	1	567
09:05:27	312.00	315.00	312.00	+19.00	1	566
09:05:25	312.00	315.00	312.00	+19.00	1	565
09:05:22	313.50	316.00	312.00	+19.00	3	564
09:05:22	313.50	316.00	312.50	+19.50	2	561
09:05:22	313.50	316.00	313.00	+20.00	3	559
09:05:22	313.50	316.00	313.50	+20.50	2	556
09:05:08	314.00	317.00	314.00	+21.00	1	554
09:05:01	314.00	316.00	314.00	+21.00	4	553
09:05:01	314.50	317.00	314.50	+21.50	1	549
09:04:41	313.00	315.50	317.00	+24.00	1	548
09:04:41	313.00	315.50	316.00	+23.00	3	547
09:04:41	313.00	315.50	315.50	+22.50	1	544
09:04:41	314.00	315.00	314.00	+21.00	2	543
09:04:41	314.50	315.50	314.50	+21.50	1	541
09:04:39	314.00	314.50	314.50	+21.50	1	540
09:04:38	314.50	315.50	314.50	+21.50	3	539
09:04:38	314.50	316.00	314.50	+21.50	1	536
09:04:35	314.50	315.00	314.50	+21.50	1	535
09:04:28	313.00	314.50	314.50	+21.50	1	534
09:04:27	313.00	314.50	314.50	+21.50	3	533
09:04:26	313.00	314.00	314.00	+21.00	1	530
09:04:26	313.00	313.50	313.50	+20.50	1	529
09:04:25	313.00	313.50	313.50	+20.50	1	528
09:04:19	312.50	314.00	314.00	+21.00	1	527
09:04:19	312.50	313.50	314.00	+21.00	1	526
09:04:19	312.50	313.50	313.50	+20.50	1	525
09:04:11	312.50	314.00	314.00	+21.00	1	524
09:04:10	312.50	313.50	313.50	+20.50	1	523
09:04:10	313.00	313.50	313.00	+20.00	1	522
09:04:04	312.50	314.00	314.00	+21.00	1	521
09:04:03	312.00	314.00	314.00	+21.00	1	520
09:04:02	312.50	314.50	312.50	+19.50	1	519
09:03:54	312.50	314.00	314.00	+21.00	1	518
09:03:52	312.50	314.00	314.00	+21.00	2	517
09:03:47	312.50	314.50	312.50	+19.50	1	515
09:03:47	312.00	314.50	314.50	+21.50	1	514
09:03:43	311.50	312.00	312.00	+19.00	3	513
09:03:43	312.00	315.50	312.00	+19.00	7	510
09:03:43	312.00	316.00	312.00	+19.00	2	503
09:03:38	312.50	315.50	312.50	+19.50	1	501
09:03:37	315.00	316.00	312.00	+19.00	7	500
09:03:37	315.00	316.00	315.00	+22.00	3	493
09:03:28	315.00	316.00	316.00	+23.00	1	490
09:03:22	315.00	316.00	316.00	+23.00	1	489
09:03:15	315.00	316.50	315.00	+22.00	1	488
09:03:14	316.00	317.00	316.00	+23.00	5	487
09:03:10	317.00	318.50	317.00	+24.00	4	482
09:03:10	317.50	318.50	317.50	+24.50	4	478
09:03:10	318.00	319.00	318.00	+25.00	22	474
09:03:06	318.00	318.50	318.50	+25.50	2	452
09:03:02	318.00	319.00	318.00	+25.00	4	450
09:03:00	318.50	319.50	318.50	+25.50	1	446
09:02:59	318.50	319.50	318.50	+25.50	1	445
09:02:59	319.00	319.50	319.00	+26.00	1	444
09:02:57	318.50	319.00	318.50	+25.50	1	443
09:02:53	318.00	319.50	318.00	+25.00	1	442
09:02:46	318.00	318.50	318.50	+25.50	1	441
09:02:45	318.00	320.00	318.00	+25.00	1	440
09:02:44	318.00	319.00	319.00	+26.00	1	439
09:02:41	317.50	320.50	320.50	+27.50	1	438
09:02:40	317.50	318.00	320.50	+27.50	1	437
09:02:40	317.50	318.00	320.00	+27.00	3	436
09:02:40	317.50	318.00	319.50	+26.50	2	433
09:02:40	317.50	318.00	319.00	+26.00	2	431
09:02:40	317.50	318.00	318.50	+25.50	1	429
09:02:40	317.50	318.00	318.00	+25.00	1	428
09:02:38	318.00	319.00	318.00	+25.00	3	427
09:02:33	318.00	319.50	319.50	+26.50	1	424
09:02:32	318.00	319.50	319.50	+26.50	1	423
09:02:30	317.50	318.00	318.00	+25.00	1	422
09:02:30	317.50	318.00	318.00	+25.00	4	421
09:02:29	317.50	319.00	319.00	+26.00	3	417
09:02:29	317.00	319.00	319.00	+26.00	1	414
09:02:24	317.00	318.50	318.50	+25.50	1	413
09:02:16	317.00	318.00	318.00	+25.00	1	412
09:02:16	317.00	318.00	317.00	+24.00	2	411
09:02:14	317.00	318.50	318.50	+25.50	1	409
09:02:13	316.50	318.00	318.00	+25.00	1	408
09:02:10	316.50	318.50	316.50	+23.50	1	407
09:02:06	317.00	318.50	317.00	+24.00	1	406
09:02:03	316.50	318.50	316.50	+23.50	1	405
09:02:00	316.50	318.50	316.50	+23.50	1	404
09:01:59	316.50	318.50	316.50	+23.50	1	403
09:01:54	318.00	319.00	318.00	+25.00	1	402
09:01:46	316.00	318.00	318.00	+25.00	1	401
09:01:41	317.50	319.50	317.50	+24.50	1	400
09:01:40	317.00	319.50	317.00	+24.00	1	399
09:01:39	317.50	319.50	317.00	+24.00	2	398
09:01:39	317.50	319.50	317.50	+24.50	1	396
09:01:39	317.50	319.50	317.50	+24.50	1	395
09:01:39	317.50	319.50	317.50	+24.50	1	394
09:01:38	317.50	320.00	317.50	+24.50	1	393
09:01:38	318.00	320.50	318.00	+25.00	1	392
09:01:38	318.00	320.50	318.00	+25.00	1	391
09:01:38	317.50	320.00	320.00	+27.00	1	390
09:01:35	319.00	321.00	319.00	+26.00	1	389
09:01:27	319.00	322.00	319.00	+26.00	1	388
09:01:27	317.00	322.00	317.00	+24.00	1	387
09:01:27	318.50	322.00	312.50	+19.50	3	386
09:01:27	318.50	322.00	313.00	+20.00	1	383
09:01:27	318.50	322.00	313.50	+20.50	1	382
09:01:27	318.50	322.00	314.00	+21.00	1	381
09:01:27	318.50	322.00	314.50	+21.50	1	380
09:01:27	318.50	322.00	315.00	+22.00	1	379
09:01:27	318.50	322.00	315.50	+22.50	1	378
09:01:27	318.50	322.00	316.00	+23.00	10	377
09:01:27	318.50	322.00	316.50	+23.50	1	367
09:01:27	318.50	322.00	317.00	+24.00	2	366
09:01:27	318.50	322.00	317.50	+24.50	4	364
09:01:27	318.50	322.00	318.00	+25.00	1	360
09:01:27	318.50	322.00	318.50	+25.50	3	359
09:01:24	318.50	322.00	318.50	+25.50	1	356
09:01:23	317.50	321.50	322.00	+29.00	8	355
09:01:23	317.50	321.50	321.50	+28.50	2	347
09:01:22	319.00	321.50	319.00	+26.00	1	345
09:01:21	318.50	321.50	318.50	+25.50	1	344
09:01:18	319.00	322.00	319.00	+26.00	1	343
09:01:16	318.00	321.50	322.00	+29.00	9	342
09:01:16	318.00	321.50	321.50	+28.50	1	333
09:01:14	318.00	321.50	322.00	+29.00	4	332
09:01:14	318.00	321.50	321.50	+28.50	1	328
09:01:13	317.50	322.00	322.00	+29.00	1	327
09:01:13	318.00	322.00	322.00	+29.00	2	326
09:01:12	317.50	322.00	322.00	+29.00	2	324
09:01:08	317.50	322.00	322.00	+29.00	4	322
09:01:08	317.50	322.00	322.00	+29.00	1	318
09:01:05	317.00	322.00	322.00	+29.00	2	317
09:01:00	316.50	320.50	322.00	+29.00	9	315
09:01:00	316.50	320.50	321.50	+28.50	31	306
09:01:00	316.50	320.50	321.00	+28.00	11	275
09:01:00	316.50	320.50	320.50	+27.50	5	264
09:01:00	316.50	320.00	320.00	+27.00	1	259
09:00:59	315.00	318.00	320.00	+27.00	9	258
09:00:59	315.00	318.00	319.50	+26.50	14	249
09:00:59	315.00	318.00	319.00	+26.00	2	235
09:00:59	315.00	318.00	318.00	+25.00	4	233
09:00:59	313.50	314.50	315.50	+22.50	1	229
09:00:59	313.50	314.50	315.00	+22.00	2	228
09:00:59	313.50	314.50	314.50	+21.50	2	226
09:00:53	312.50	315.00	315.00	+22.00	1	224
09:00:50	312.50	315.50	315.50	+22.50	1	223
09:00:48	315.00	315.50	315.00	+22.00	1	222
09:00:44	315.50	318.00	315.50	+22.50	5	221
09:00:44	315.50	318.00	315.50	+22.50	1	216
09:00:34	315.00	316.00	316.00	+23.00	1	215
09:00:29	315.00	318.50	315.00	+22.00	1	214
09:00:29	315.50	318.50	315.50	+22.50	2	213
09:00:27	315.50	319.00	315.50	+22.50	1	211
09:00:27	315.50	319.00	315.50	+22.50	1	210
09:00:12	315.50	319.50	315.50	+22.50	1	209
09:00:12	316.00	319.50	316.00	+23.00	1	208
09:00:12	--	--	319.50	+26.50	207	207

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

App Store Card $ 500 - 數位序號

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 1000 - 數位序號

萬家福/樂家康10000元好禮即享券(餘額型)

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

Samsung Galaxy A57 5G (12G/256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

全家1000元虛擬禮物卡

App Store Card $ 1000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

PChome 購物儲值50,000元

股匯續脫鉤　新台幣連2貶收32.3...

路透：京東收購德國Ceconomy　...

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

‧新台幣貶3分　收32.375元
‧中國上半年證交印花稅近倍增　...
‧黃仁勳：台灣已非「俗擱大碗」...

加密貨幣

比特幣BTC	65988.38	759.51	1.16%
以太幣ETH	1938.15	34.46	1.81%
瑞波幣XRP	1.15	0.04	3.41%
比特幣現金BCH	220.45	0.55	0.25%
萊特幣LTC	46.90	-0.44	-0.92%
卡達幣ADA	0.178509	0.01	5.14%
波場幣TRX	0.328486	0.00	0.57%
恆星幣XLM	0.190561	0.00	1.15%

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。