最新[公告] 展達:公告本公司115年第2季合併財務報告業經董事會決議通過熱門[公告] 展達:公告本公司資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款標準

更新報價

佳必琪 (6197) 電子零組件業上市

302.50 ▲+13.50 +4.67% 5.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.50	1,825	302.00	17	302.50	16	286.00	308.00	285.50	289.00

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	302.00	302.50	302.50	+13.50	1	1825
13:30:00	302.00	302.50	302.50	+13.50	51	1824
13:24:58	302.50	303.00	302.50	+13.50	1	1773
13:24:54	303.00	304.00	303.00	+14.00	1	1772
13:24:54	303.00	304.00	303.00	+14.00	1	1771
13:24:54	303.00	304.00	303.00	+14.00	1	1770
13:24:50	303.00	304.00	303.00	+14.00	1	1769
13:24:28	302.50	303.00	303.00	+14.00	1	1768
13:24:27	303.00	304.00	303.00	+14.00	2	1767
13:24:24	303.00	304.00	304.00	+15.00	1	1765
13:24:23	303.00	304.00	303.00	+14.00	2	1764
13:24:12	303.50	304.00	303.50	+14.50	1	1762
13:24:05	303.00	304.00	303.00	+14.00	2	1761
13:23:47	303.50	304.50	303.50	+14.50	1	1759
13:23:40	304.00	304.50	304.00	+15.00	1	1758
13:23:24	303.50	304.50	303.50	+14.50	1	1757
13:23:15	304.00	304.50	304.00	+15.00	2	1756
13:22:30	304.00	304.50	304.50	+15.50	1	1754
13:22:25	304.00	304.50	304.50	+15.50	1	1753
13:22:06	303.50	304.00	304.00	+15.00	1	1752
13:22:04	303.50	304.50	303.50	+14.50	1	1751
13:22:02	303.50	304.50	304.50	+15.50	1	1750
13:22:02	304.00	304.50	304.00	+15.00	2	1749
13:21:49	304.00	304.50	304.50	+15.50	1	1747
13:21:01	304.00	304.50	304.00	+15.00	1	1746
13:20:32	304.00	304.50	304.50	+15.50	1	1745
13:20:29	304.00	304.50	304.50	+15.50	2	1744
13:20:27	304.00	304.50	304.00	+15.00	1	1742
13:20:07	304.00	304.50	304.00	+15.00	1	1741
13:20:00	303.50	304.00	304.00	+15.00	1	1740
13:20:00	303.50	304.00	304.00	+15.00	1	1739
13:19:35	303.50	304.00	303.50	+14.50	3	1738
13:19:19	303.50	304.50	303.50	+14.50	1	1735
13:19:09	304.00	304.50	304.00	+15.00	1	1734
13:19:05	304.00	304.50	304.50	+15.50	1	1733
13:18:57	304.00	304.50	304.50	+15.50	1	1732
13:18:42	304.00	304.50	304.00	+15.00	1	1731
13:18:35	304.00	304.50	304.00	+15.00	1	1730
13:18:28	304.00	304.50	304.50	+15.50	1	1729
13:18:13	304.00	304.50	304.50	+15.50	1	1728
13:18:12	304.00	304.50	304.50	+15.50	1	1727
13:18:02	304.00	304.50	304.00	+15.00	1	1726
13:17:50	304.00	304.50	304.00	+15.00	1	1725
13:17:45	304.50	305.00	304.50	+15.50	1	1724
13:17:39	304.00	304.50	304.50	+15.50	1	1723
13:17:18	304.00	304.50	304.50	+15.50	1	1722
13:17:10	304.00	304.50	304.50	+15.50	1	1721
13:17:09	304.00	304.50	304.00	+15.00	1	1720
13:16:24	304.00	304.50	304.50	+15.50	1	1719
13:15:30	304.00	305.00	305.00	+16.00	1	1718
13:15:24	304.00	305.00	305.00	+16.00	1	1717
13:15:21	304.50	305.00	304.50	+15.50	5	1716
13:15:21	304.50	305.00	304.50	+15.50	1	1711
13:14:36	304.50	305.00	305.00	+16.00	1	1710
13:14:35	305.00	305.50	305.00	+16.00	2	1709
13:14:24	304.50	305.00	305.00	+16.00	1	1707
13:14:20	305.00	305.50	305.00	+16.00	1	1706
13:14:05	305.00	305.50	305.00	+16.00	1	1705
13:13:59	305.00	305.50	305.00	+16.00	1	1704
13:13:50	304.50	305.00	305.00	+16.00	1	1703
13:13:41	304.50	305.50	305.50	+16.50	1	1702
13:13:31	304.50	305.50	305.50	+16.50	1	1701
13:13:13	304.50	305.50	304.50	+15.50	1	1700
13:12:50	305.00	305.50	305.00	+16.00	2	1699
13:12:47	304.50	305.50	305.50	+16.50	1	1697
13:11:54	304.50	305.50	305.50	+16.50	1	1696
13:11:21	304.50	305.50	304.50	+15.50	1	1695
13:11:00	304.00	305.00	305.00	+16.00	1	1694
13:10:56	304.00	305.00	305.00	+16.00	1	1693
13:10:47	304.00	305.00	305.00	+16.00	1	1692
13:10:41	305.00	305.50	305.00	+16.00	1	1691
13:10:41	304.50	305.00	305.00	+16.00	2	1690
13:10:41	305.00	305.50	305.00	+16.00	1	1688
13:10:41	304.50	305.00	305.00	+16.00	1	1687
13:10:37	304.50	305.50	304.50	+15.50	1	1686
13:10:07	304.50	305.50	304.50	+15.50	1	1685
13:10:06	304.50	305.50	305.50	+16.50	1	1684
13:09:55	304.50	305.00	305.00	+16.00	1	1683
13:09:35	305.00	305.50	305.00	+16.00	2	1682
13:09:27	305.50	306.00	305.50	+16.50	1	1680
13:09:13	305.50	306.00	305.50	+16.50	1	1679
13:09:11	305.00	305.50	305.50	+16.50	1	1678
13:08:26	305.00	305.50	305.50	+16.50	1	1677
13:08:17	304.50	305.50	305.50	+16.50	1	1676
13:08:04	304.50	305.00	305.00	+16.00	1	1675
13:08:00	304.50	305.00	305.00	+16.00	1	1674
13:07:41	304.00	304.50	304.50	+15.50	6	1673
13:07:38	303.50	304.00	304.00	+15.00	2	1667
13:07:38	303.50	304.00	304.00	+15.00	1	1665
13:07:23	303.50	304.00	304.00	+15.00	1	1664
13:07:23	303.50	304.00	304.00	+15.00	1	1663
13:07:13	304.00	304.50	304.00	+15.00	1	1662
13:06:50	303.50	304.50	304.50	+15.50	1	1661
13:06:41	303.50	304.50	304.50	+15.50	2	1660
13:06:41	304.00	305.00	303.50	+14.50	1	1658
13:06:41	304.00	305.00	304.00	+15.00	3	1657
13:06:29	304.00	305.00	305.00	+16.00	1	1654
13:06:21	304.00	305.00	305.00	+16.00	1	1653
13:05:57	304.00	304.50	304.50	+15.50	1	1652
13:05:53	304.00	304.50	304.50	+15.50	1	1651
13:05:53	304.50	305.00	304.50	+15.50	2	1650
13:05:53	305.00	305.50	305.00	+16.00	4	1648
13:05:53	305.00	305.50	305.00	+16.00	4	1644
13:05:35	305.00	305.50	305.50	+16.50	1	1640
13:05:17	305.00	305.50	305.50	+16.50	2	1639
13:05:06	305.50	306.00	305.50	+16.50	1	1637
13:05:05	305.50	306.00	305.50	+16.50	1	1636
13:04:41	305.50	306.00	306.00	+17.00	1	1635
13:04:24	305.50	306.00	306.00	+17.00	1	1634
13:04:12	306.00	306.50	306.00	+17.00	3	1633
13:03:51	306.00	306.50	306.50	+17.50	1	1630
13:03:47	306.00	306.50	306.50	+17.50	1	1629
13:03:46	306.50	307.00	306.50	+17.50	3	1628
13:03:46	306.50	307.00	306.50	+17.50	1	1625
13:02:53	306.50	307.50	307.50	+18.50	1	1624
13:02:38	306.50	307.00	307.00	+18.00	1	1623
13:01:59	306.50	307.00	307.00	+18.00	1	1622
13:01:07	306.50	307.00	307.00	+18.00	2	1621
13:01:05	306.50	307.00	307.00	+18.00	1	1619
13:00:11	306.50	307.00	307.00	+18.00	1	1618
12:59:17	306.50	307.50	307.50	+18.50	1	1617
12:59:15	306.50	307.00	307.00	+18.00	1	1616
12:59:13	307.00	307.50	307.00	+18.00	1	1615
12:59:12	307.00	307.50	307.00	+18.00	7	1614
12:58:57	307.00	307.50	307.00	+18.00	4	1607
12:58:23	307.00	307.50	307.50	+18.50	1	1603
12:58:23	307.00	307.50	307.50	+18.50	1	1602
12:58:16	307.00	307.50	307.50	+18.50	1	1601
12:58:04	307.00	307.50	307.00	+18.00	1	1600
12:57:58	307.00	307.50	307.50	+18.50	1	1599
12:57:33	307.00	307.50	307.50	+18.50	1	1598
12:57:29	307.00	307.50	307.50	+18.50	1	1597
12:57:11	307.00	307.50	307.50	+18.50	1	1596
12:56:50	307.00	307.50	307.00	+18.00	2	1595
12:56:49	307.00	307.50	307.00	+18.00	1	1593
12:56:49	306.50	307.00	307.00	+18.00	1	1592
12:56:35	306.50	307.50	307.50	+18.50	1	1591
12:55:41	306.50	307.50	307.50	+18.50	1	1590
12:54:47	306.50	307.50	307.50	+18.50	1	1589
12:54:47	306.50	307.00	307.00	+18.00	1	1588
12:54:47	306.50	307.50	307.50	+18.50	3	1587
12:54:47	306.50	307.00	307.00	+18.00	4	1584
12:53:53	306.50	307.00	307.00	+18.00	1	1580
12:53:16	306.50	307.00	307.00	+18.00	2	1579
12:53:08	306.50	307.00	307.00	+18.00	1	1577
12:53:00	306.50	307.00	307.00	+18.00	1	1576
12:52:50	306.50	307.00	307.00	+18.00	1	1575
12:52:47	306.50	307.00	307.00	+18.00	2	1574
12:52:47	306.50	307.00	307.00	+18.00	3	1572
12:52:43	306.50	307.00	306.50	+17.50	1	1569
12:52:07	306.50	307.00	307.00	+18.00	1	1568
12:51:45	306.50	307.00	306.50	+17.50	1	1567
12:51:44	306.50	307.00	307.00	+18.00	1	1566
12:51:32	306.50	307.00	306.50	+17.50	1	1565
12:51:14	307.00	307.50	307.00	+18.00	2	1564
12:51:14	307.00	307.50	307.50	+18.50	1	1562
12:51:09	307.00	307.50	307.00	+18.00	2	1561
12:50:50	307.00	307.50	307.00	+18.00	1	1559
12:50:21	307.00	307.50	307.50	+18.50	1	1558
12:49:28	307.00	307.50	307.50	+18.50	1	1557
12:49:27	307.00	307.50	307.50	+18.50	1	1556
12:49:20	307.50	308.00	307.50	+18.50	4	1555
12:49:20	307.50	308.00	308.00	+19.00	1	1551
12:49:01	307.50	308.00	308.00	+19.00	1	1550
12:48:55	307.50	308.00	308.00	+19.00	1	1549
12:48:35	307.50	308.00	308.00	+19.00	1	1548
12:48:00	307.50	308.00	308.00	+19.00	1	1547
12:47:48	307.50	308.00	308.00	+19.00	1	1546
12:47:41	307.50	308.00	308.00	+19.00	1	1545
12:47:13	307.50	308.50	307.50	+18.50	1	1544
12:47:13	308.00	308.50	308.00	+19.00	4	1543
12:47:13	308.00	308.50	308.00	+19.00	4	1539
12:46:59	307.50	308.00	308.00	+19.00	4	1535
12:46:59	307.50	308.00	308.00	+19.00	16	1531
12:46:57	307.00	307.50	307.50	+18.50	3	1515
12:46:56	307.00	307.50	307.50	+18.50	4	1512
12:46:54	307.00	307.50	307.50	+18.50	4	1508
12:46:54	307.00	307.50	307.50	+18.50	1	1504
12:46:48	307.00	307.50	307.50	+18.50	1	1503
12:46:27	307.00	307.50	307.50	+18.50	1	1502
12:46:18	307.00	307.50	307.50	+18.50	1	1501
12:45:55	307.00	307.50	307.50	+18.50	1	1500
12:45:02	306.50	307.50	307.50	+18.50	1	1499
12:44:22	307.00	307.50	307.00	+18.00	1	1498
12:44:22	306.50	307.00	307.00	+18.00	1	1497
12:44:09	306.50	307.50	307.50	+18.50	1	1496
12:44:09	306.50	307.50	307.50	+18.50	1	1495
12:44:06	307.00	307.50	307.50	+18.50	1	1494
12:43:52	307.00	307.50	307.00	+18.00	1	1493
12:43:40	307.00	307.50	307.00	+18.00	1	1492
12:43:32	307.00	307.50	307.00	+18.00	1	1491
12:43:16	306.50	307.00	307.00	+18.00	1	1490
12:42:24	306.00	306.50	306.50	+17.50	1	1489
12:42:24	306.00	306.50	306.50	+17.50	1	1488
12:42:24	306.00	306.50	306.50	+17.50	1	1487
12:41:52	306.00	306.50	306.00	+17.00	1	1486
12:41:51	306.00	306.50	306.00	+17.00	2	1485
12:41:39	306.00	306.50	306.00	+17.00	1	1483
12:41:36	306.00	306.50	306.00	+17.00	1	1482
12:41:31	306.00	306.50	306.50	+17.50	1	1481
12:40:51	306.00	306.50	306.50	+17.50	1	1480
12:40:38	306.00	307.00	307.00	+18.00	1	1479
12:40:30	306.50	307.00	306.50	+17.50	2	1478
12:40:10	306.50	307.50	306.50	+17.50	1	1476
12:39:55	306.50	307.50	306.50	+17.50	1	1475
12:39:52	307.00	307.50	307.00	+18.00	1	1474
12:39:48	306.50	307.00	307.00	+18.00	1	1473
12:39:45	306.50	307.00	307.00	+18.00	1	1472
12:39:00	306.50	307.00	307.00	+18.00	1	1471
12:38:53	306.00	307.00	307.00	+18.00	2	1470
12:38:52	306.00	307.00	307.00	+18.00	1	1468
12:37:59	305.50	306.50	306.50	+17.50	2	1467
12:37:59	305.50	306.50	306.50	+17.50	1	1465
12:37:49	305.00	306.00	306.00	+17.00	1	1464
12:37:34	305.00	305.50	305.50	+16.50	1	1463
12:37:30	305.00	305.50	305.50	+16.50	1	1462
12:37:25	305.50	306.00	305.50	+16.50	1	1461
12:37:06	304.50	306.00	306.00	+17.00	1	1460
12:36:46	304.50	305.50	305.50	+16.50	1	1459
12:36:34	304.50	305.50	305.50	+16.50	1	1458
12:36:34	304.50	305.50	305.50	+16.50	1	1457
12:36:27	304.50	306.00	304.50	+15.50	1	1456
12:36:13	304.50	306.00	306.00	+17.00	1	1455
12:35:48	305.50	306.00	305.50	+16.50	1	1454
12:35:25	305.00	306.00	306.00	+17.00	1	1453
12:35:20	305.00	306.00	306.00	+17.00	1	1452
12:35:02	304.50	305.50	305.50	+16.50	1	1451
12:35:02	305.00	305.50	304.50	+15.50	1	1450
12:35:02	305.00	305.50	305.00	+16.00	2	1449
12:34:30	304.50	305.50	304.50	+15.50	1	1447
12:34:27	304.00	305.50	305.50	+16.50	1	1446
12:34:22	304.00	305.00	305.00	+16.00	2	1445
12:34:19	304.50	305.50	304.00	+15.00	1	1443
12:34:19	304.50	305.50	304.50	+15.50	1	1442
12:34:19	305.00	305.50	305.00	+16.00	1	1441
12:34:12	305.50	306.00	305.50	+16.50	1	1440
12:34:12	306.00	306.50	306.00	+17.00	12	1439
12:34:12	306.00	306.50	306.00	+17.00	2	1427
12:34:12	306.00	306.50	306.00	+17.00	6	1425
12:34:12	306.00	306.50	306.00	+17.00	1	1419
12:34:10	306.00	306.50	306.50	+17.50	2	1418
12:33:34	306.50	307.00	306.50	+17.50	1	1416
12:33:34	306.50	307.00	307.00	+18.00	1	1415
12:32:41	306.00	307.00	307.00	+18.00	1	1414
12:31:48	306.00	307.00	307.00	+18.00	1	1413
12:31:33	306.00	307.00	306.00	+17.00	1	1412
12:31:33	306.50	307.00	306.50	+17.50	3	1411
12:31:33	307.00	307.50	307.00	+18.00	1	1408
12:31:17	306.50	307.50	307.50	+18.50	1	1407
12:30:55	306.50	307.00	307.00	+18.00	1	1406
12:30:02	306.50	307.00	307.00	+18.00	1	1405
12:29:54	306.50	307.00	307.00	+18.00	1	1404
12:29:42	307.00	307.50	307.00	+18.00	1	1403
12:29:32	307.00	307.50	307.00	+18.00	3	1402
12:29:09	307.00	307.50	307.50	+18.50	1	1399
12:28:24	307.00	307.50	307.50	+18.50	1	1398
12:28:24	307.00	307.50	307.50	+18.50	2	1397
12:28:16	306.50	307.00	307.00	+18.00	1	1395
12:28:00	307.00	307.50	307.00	+18.00	1	1394
12:28:00	307.00	307.50	307.00	+18.00	2	1393
12:27:30	307.00	307.50	307.00	+18.00	1	1391
12:27:24	307.00	307.50	307.50	+18.50	1	1390
12:27:23	306.50	307.50	307.50	+18.50	1	1389
12:27:21	307.00	307.50	307.00	+18.00	1	1388
12:27:18	306.50	307.00	307.00	+18.00	1	1387
12:26:50	306.00	307.00	307.00	+18.00	2	1386
12:26:49	306.00	307.00	307.00	+18.00	1	1384
12:26:40	306.00	307.00	307.00	+18.00	1	1383
12:26:37	306.50	307.00	306.50	+17.50	1	1382
12:26:05	306.50	307.00	306.50	+17.50	2	1381
12:26:05	305.50	306.50	306.50	+17.50	1	1379
12:26:05	306.50	307.00	306.50	+17.50	1	1378
12:25:54	305.50	306.00	306.50	+17.50	4	1377
12:25:54	305.50	306.00	306.00	+17.00	1	1373
12:25:46	305.50	306.00	306.00	+17.00	1	1372
12:25:46	305.50	306.00	306.00	+17.00	1	1371
12:25:09	305.50	306.50	305.50	+16.50	1	1370
12:24:58	306.00	306.50	306.00	+17.00	1	1369
12:24:50	306.00	306.50	306.00	+17.00	1	1368
12:24:17	305.50	306.50	306.50	+17.50	1	1367
12:24:02	305.50	306.50	306.50	+17.50	1	1366
12:24:00	305.50	306.50	306.50	+17.50	1	1365
12:23:58	305.50	306.50	306.50	+17.50	1	1364
12:23:52	305.50	306.50	306.50	+17.50	1	1363
12:23:48	306.00	306.50	306.00	+17.00	1	1362
12:23:48	306.00	306.50	306.00	+17.00	1	1361
12:23:34	306.50	307.50	306.50	+17.50	1	1360
12:23:33	307.00	307.50	307.00	+18.00	2	1359
12:23:28	307.00	307.50	307.00	+18.00	6	1357
12:23:28	307.00	307.50	307.00	+18.00	1	1351
12:23:15	307.00	307.50	307.00	+18.00	1	1350
12:23:14	306.00	307.00	307.00	+18.00	9	1349
12:23:08	306.50	307.00	306.50	+17.50	1	1340
12:23:02	306.50	307.00	306.50	+17.50	1	1339
12:22:50	306.50	307.00	306.50	+17.50	1	1338
12:22:49	306.00	307.00	307.00	+18.00	2	1337
12:22:45	306.00	307.00	307.00	+18.00	1	1335
12:22:44	306.50	307.00	306.50	+17.50	1	1334
12:22:44	306.50	307.00	306.50	+17.50	1	1333
12:22:40	306.00	306.50	306.50	+17.50	1	1332
12:22:38	306.00	306.50	306.50	+17.50	2	1331
12:22:34	306.00	306.50	306.50	+17.50	4	1329
12:22:34	306.00	306.50	306.50	+17.50	2	1325
12:22:34	306.00	306.50	306.50	+17.50	1	1323
12:22:30	306.00	306.50	306.50	+17.50	1	1322
12:22:25	306.00	306.50	306.50	+17.50	1	1321
12:22:24	306.00	306.50	306.50	+17.50	3	1320
12:22:23	305.50	306.00	306.00	+17.00	11	1317
12:22:21	305.50	306.00	306.00	+17.00	1	1306
12:22:20	305.50	306.00	306.00	+17.00	1	1305
12:22:16	305.50	306.00	306.00	+17.00	1	1304
12:22:15	305.50	306.00	306.00	+17.00	1	1303
12:22:12	305.50	306.00	306.00	+17.00	1	1302
12:22:10	305.50	306.00	306.00	+17.00	1	1301
12:22:04	305.00	305.50	305.50	+16.50	6	1300
12:22:04	305.00	305.50	305.50	+16.50	1	1294
12:22:00	305.00	305.50	305.50	+16.50	1	1293
12:21:59	305.00	305.50	305.50	+16.50	5	1292
12:21:58	304.50	305.00	305.00	+16.00	6	1287
12:21:58	304.50	305.00	305.00	+16.00	2	1281
12:21:58	304.50	305.00	305.00	+16.00	1	1279
12:21:58	304.50	305.00	305.00	+16.00	10	1278
12:21:58	304.50	305.00	305.00	+16.00	2	1268
12:21:51	304.50	305.00	304.50	+15.50	1	1266
12:21:51	304.50	305.00	305.00	+16.00	1	1265
12:21:50	304.50	305.00	305.00	+16.00	1	1264
12:21:49	304.00	304.50	304.50	+15.50	8	1263
12:21:49	303.50	304.00	304.00	+15.00	4	1255
12:21:31	303.50	304.00	303.50	+14.50	1	1251
12:21:24	303.50	304.00	303.50	+14.50	1	1250
12:19:51	303.00	304.00	304.00	+15.00	1	1249
12:19:50	303.00	304.00	304.00	+15.00	1	1248
12:19:35	302.50	303.50	303.50	+14.50	1	1247
12:19:33	302.50	303.00	303.00	+14.00	1	1246
12:18:28	303.00	303.50	303.00	+14.00	2	1245
12:18:24	303.00	303.50	303.00	+14.00	1	1243
12:18:20	303.00	303.50	303.00	+14.00	1	1242
12:17:00	303.00	303.50	303.00	+14.00	1	1241
12:17:00	302.50	303.50	303.50	+14.50	2	1240
12:16:54	302.50	303.00	303.50	+14.50	1	1238
12:16:54	302.50	303.00	303.00	+14.00	1	1237
12:16:41	302.50	303.00	303.00	+14.00	1	1236
12:15:11	302.50	303.00	303.00	+14.00	1	1235
12:11:25	302.50	303.50	303.50	+14.50	1	1234
12:11:16	303.00	304.00	303.00	+14.00	1	1233
12:10:52	303.50	304.00	303.50	+14.50	2	1232
12:10:52	303.50	304.00	303.50	+14.50	2	1230
12:08:14	304.00	304.50	304.00	+15.00	1	1228
12:07:42	304.00	304.50	304.00	+15.00	1	1227
12:07:38	303.50	304.50	304.50	+15.50	1	1226
12:07:30	303.50	304.50	304.50	+15.50	1	1225
12:06:39	303.50	304.50	304.50	+15.50	1	1224
12:06:32	303.50	304.50	304.50	+15.50	1	1223
12:06:27	303.50	304.50	304.50	+15.50	1	1222
12:06:26	303.50	304.50	304.50	+15.50	1	1221
12:06:18	304.00	304.50	304.00	+15.00	1	1220
12:06:04	303.50	304.00	304.00	+15.00	1	1219
12:05:38	303.50	304.00	304.00	+15.00	1	1218
12:05:00	303.50	304.00	304.00	+15.00	1	1217
12:04:13	303.50	304.00	303.50	+14.50	1	1216
12:03:45	303.50	304.00	303.50	+14.50	1	1215
12:03:36	303.50	304.00	303.50	+14.50	1	1214
12:03:26	303.50	304.00	303.50	+14.50	1	1213
12:03:09	303.00	303.50	303.50	+14.50	1	1212
12:02:57	303.00	303.50	303.50	+14.50	2	1211
12:02:30	302.50	303.00	303.00	+14.00	1	1209
12:01:58	302.50	303.00	303.00	+14.00	4	1208
12:01:58	302.50	303.00	303.00	+14.00	1	1204
12:01:55	302.50	303.00	302.50	+13.50	1	1203
12:01:32	302.50	303.00	302.50	+13.50	1	1202
12:01:32	302.50	303.00	303.00	+14.00	1	1201
12:01:30	302.50	303.00	303.00	+14.00	1	1200
12:01:18	302.50	303.00	303.00	+14.00	1	1199
12:01:15	302.50	303.00	303.00	+14.00	1	1198
12:00:57	302.50	303.00	303.00	+14.00	3	1197
12:00:40	302.50	303.00	303.00	+14.00	1	1194
12:00:08	303.00	303.50	303.00	+14.00	1	1193
11:59:37	303.00	303.50	303.00	+14.00	1	1192
11:59:26	303.50	304.00	303.50	+14.50	1	1191
11:59:25	303.50	304.00	303.50	+14.50	1	1190
11:59:25	303.50	304.00	304.00	+15.00	1	1189
11:59:18	304.00	304.50	303.50	+14.50	1	1188
11:59:18	304.00	304.50	304.00	+15.00	1	1187
11:59:10	304.00	304.50	304.50	+15.50	1	1186
11:58:48	304.50	305.00	304.50	+15.50	2	1185
11:58:47	304.50	305.00	304.50	+15.50	1	1183
11:58:47	304.00	304.50	304.50	+15.50	3	1182
11:58:38	304.00	304.50	304.50	+15.50	2	1179
11:58:38	304.00	304.50	304.50	+15.50	1	1177
11:58:36	303.50	304.00	304.00	+15.00	1	1176
11:58:36	303.50	304.00	304.00	+15.00	1	1175
11:58:36	303.50	304.00	304.00	+15.00	1	1174
11:58:35	303.50	304.00	304.00	+15.00	1	1173
11:58:28	303.00	303.50	303.50	+14.50	7	1172
11:58:28	302.50	303.00	303.00	+14.00	1	1165
11:58:23	302.50	303.00	303.00	+14.00	7	1164
11:58:23	302.00	302.50	302.50	+13.50	7	1157
11:58:23	301.50	302.00	302.00	+13.00	1	1150
11:58:23	301.50	302.00	302.00	+13.00	10	1149
11:57:53	301.00	301.50	301.50	+12.50	5	1139
11:57:53	300.50	301.00	301.00	+12.00	16	1134
11:56:52	300.50	301.00	300.50	+11.50	1	1118
11:56:45	300.00	300.50	300.50	+11.50	1	1117
11:54:49	300.50	301.00	300.50	+11.50	1	1116
11:54:46	300.00	300.50	300.50	+11.50	1	1115
11:53:29	300.50	301.00	300.50	+11.50	1	1114
11:52:28	300.00	300.50	300.50	+11.50	2	1113
11:51:03	300.00	301.00	300.00	+11.00	1	1111
11:49:42	300.00	301.00	300.00	+11.00	1	1110
11:49:15	300.50	301.00	300.50	+11.50	1	1109
11:49:09	300.50	301.00	300.50	+11.50	1	1108
11:49:01	300.50	301.00	300.50	+11.50	1	1107
11:48:57	300.00	300.50	300.50	+11.50	1	1106
11:48:17	300.50	301.00	300.50	+11.50	1	1105
11:48:15	300.50	301.00	300.50	+11.50	1	1104
11:48:15	300.50	301.00	301.00	+12.00	1	1103
11:47:56	300.50	301.00	300.50	+11.50	1	1102
11:47:52	300.50	301.00	301.00	+12.00	1	1101
11:47:48	300.50	301.00	300.50	+11.50	1	1100
11:47:45	300.50	301.00	300.50	+11.50	1	1099
11:47:36	300.00	300.50	300.50	+11.50	1	1098
11:47:34	300.00	300.50	300.50	+11.50	1	1097
11:47:31	300.00	300.50	300.50	+11.50	1	1096
11:47:20	300.00	300.50	300.50	+11.50	1	1095
11:43:08	300.00	300.50	300.00	+11.00	1	1094
11:42:54	300.00	300.50	300.00	+11.00	1	1093
11:39:56	299.50	300.00	300.00	+11.00	1	1092
11:38:57	300.00	300.50	300.50	+11.50	2	1091
11:38:49	299.00	300.00	300.00	+11.00	4	1089
11:38:08	299.50	300.00	299.50	+10.50	2	1085
11:37:11	299.50	300.00	300.00	+11.00	1	1083
11:36:37	299.00	299.50	299.50	+10.50	3	1082
11:36:22	299.00	299.50	299.00	+10.00	1	1079
11:36:15	298.50	299.00	299.00	+10.00	1	1078
11:35:14	298.50	299.00	299.00	+10.00	1	1077
11:32:28	298.50	299.00	299.00	+10.00	1	1076
11:31:21	298.50	299.00	299.00	+10.00	2	1075
11:31:14	298.50	299.00	298.50	+9.50	1	1073
11:30:39	298.50	299.00	298.50	+9.50	1	1072
11:30:20	298.50	299.00	298.50	+9.50	1	1071
11:29:37	298.50	299.00	298.50	+9.50	1	1070
11:28:38	298.50	299.00	299.00	+10.00	2	1069
11:28:20	299.00	299.50	299.00	+10.00	3	1067
11:28:19	299.00	299.50	299.00	+10.00	2	1064
11:27:25	298.50	299.00	299.00	+10.00	2	1062
11:27:18	298.50	299.00	299.00	+10.00	1	1060
11:26:30	298.50	299.00	298.50	+9.50	1	1059
11:26:10	299.00	299.50	299.00	+10.00	1	1058
11:26:07	298.50	299.00	299.00	+10.00	1	1057
11:25:32	298.50	299.00	298.50	+9.50	1	1056
11:24:57	298.50	299.50	298.50	+9.50	1	1055
11:24:37	299.00	299.50	299.00	+10.00	2	1054
11:23:06	299.50	300.00	299.50	+10.50	3	1052
11:23:06	299.50	300.00	299.50	+10.50	1	1049
11:23:06	299.50	300.00	299.50	+10.50	3	1048
11:21:51	299.50	300.00	299.50	+10.50	1	1045
11:20:25	299.50	300.00	299.50	+10.50	1	1044
11:19:26	299.50	300.00	299.50	+10.50	1	1043
11:17:14	299.50	300.00	299.50	+10.50	1	1042
11:17:10	299.50	300.00	300.00	+11.00	1	1041
11:17:08	299.50	300.00	300.00	+11.00	1	1040
11:16:12	299.50	300.00	299.50	+10.50	3	1039
11:15:52	299.00	300.00	300.00	+11.00	1	1036
11:15:26	298.50	300.00	300.00	+11.00	1	1035
11:15:21	298.50	300.00	300.00	+11.00	1	1034
11:15:09	299.00	300.00	299.00	+10.00	1	1033
11:14:57	299.50	300.00	299.50	+10.50	2	1032
11:14:43	298.50	299.50	299.50	+10.50	1	1030
11:14:40	298.50	299.50	299.50	+10.50	1	1029
11:14:29	299.00	299.50	299.50	+10.50	1	1028
11:14:23	298.50	299.50	299.50	+10.50	1	1027
11:14:22	299.00	299.50	299.00	+10.00	1	1026
11:14:12	299.00	299.50	299.00	+10.00	1	1025
11:14:02	298.50	299.00	299.00	+10.00	1	1024
11:13:36	298.50	299.50	299.50	+10.50	1	1023
11:12:45	298.50	299.00	299.00	+10.00	1	1022
11:11:59	299.00	299.50	299.00	+10.00	2	1021
11:11:59	299.00	299.50	299.00	+10.00	1	1019
11:11:50	299.00	299.50	299.00	+10.00	1	1018
11:09:31	299.50	300.00	299.50	+10.50	1	1017
11:09:14	299.00	299.50	299.50	+10.50	1	1016
11:07:09	299.50	300.00	299.50	+10.50	2	1015
11:06:44	299.50	300.00	300.00	+11.00	1	1013
11:04:45	298.50	299.50	299.50	+10.50	1	1012
11:04:38	298.50	299.50	299.50	+10.50	1	1011
11:04:32	299.00	299.50	299.00	+10.00	1	1010
11:04:10	299.00	299.50	299.50	+10.50	2	1009
11:02:45	299.00	299.50	299.00	+10.00	1	1007
11:02:45	298.50	299.00	299.00	+10.00	2	1006
11:02:41	298.50	299.00	299.00	+10.00	3	1004
11:02:35	298.50	299.00	299.00	+10.00	2	1001
11:00:26	298.00	298.50	298.50	+9.50	1	999
11:00:08	298.00	298.50	298.50	+9.50	1	998
10:59:54	298.00	298.50	298.50	+9.50	2	997
10:56:34	298.00	298.50	298.00	+9.00	1	995
10:56:01	297.50	298.00	298.00	+9.00	1	994
10:53:48	297.50	298.00	298.00	+9.00	1	993
10:49:21	298.00	298.50	298.00	+9.00	1	992
10:48:42	297.50	298.00	298.00	+9.00	1	991
10:46:57	297.00	298.00	298.00	+9.00	1	990
10:46:49	297.00	298.00	298.00	+9.00	1	989
10:45:58	297.00	297.50	297.50	+8.50	5	988
10:45:18	296.50	297.00	297.00	+8.00	1	983
10:45:14	296.50	297.00	297.00	+8.00	1	982
10:44:32	296.50	297.00	297.00	+8.00	2	981
10:44:00	296.50	297.50	296.50	+7.50	1	979
10:43:55	296.50	297.00	297.00	+8.00	2	978
10:43:41	297.00	297.50	297.00	+8.00	1	976
10:43:29	297.00	297.50	297.00	+8.00	1	975
10:43:20	297.00	297.50	297.00	+8.00	2	974
10:43:17	297.00	297.50	297.00	+8.00	1	972
10:42:03	297.50	298.00	297.50	+8.50	3	971
10:41:32	297.50	298.50	297.50	+8.50	1	968
10:41:08	297.50	298.00	297.50	+8.50	3	967
10:41:08	298.00	298.50	298.00	+9.00	9	964
10:41:08	298.00	298.50	298.00	+9.00	10	955
10:40:24	298.50	299.00	298.50	+9.50	2	945
10:40:20	298.50	299.00	298.50	+9.50	1	943
10:40:10	298.50	299.00	298.50	+9.50	1	942
10:39:42	298.50	299.00	298.50	+9.50	1	941
10:39:38	298.50	299.00	298.50	+9.50	1	940
10:39:13	298.50	299.00	298.50	+9.50	1	939
10:38:32	298.50	299.00	298.50	+9.50	1	938
10:38:31	298.50	299.00	298.50	+9.50	1	937
10:37:55	298.50	299.00	298.50	+9.50	3	936
10:37:31	298.50	299.00	299.00	+10.00	1	933
10:36:57	299.00	299.50	299.00	+10.00	1	932
10:33:54	299.00	299.50	299.00	+10.00	2	931
10:33:26	298.50	299.00	299.00	+10.00	2	929
10:32:46	298.50	299.00	299.00	+10.00	1	927
10:32:20	299.00	299.50	299.00	+10.00	2	926
10:31:49	299.00	299.50	299.00	+10.00	2	924
10:31:06	298.50	299.00	299.00	+10.00	1	922
10:30:58	298.50	299.00	299.00	+10.00	1	921
10:30:38	298.50	299.00	298.50	+9.50	1	920
10:30:28	298.50	299.00	298.50	+9.50	1	919
10:30:21	299.00	299.50	299.00	+10.00	14	918
10:29:20	299.00	299.50	299.00	+10.00	1	904
10:28:43	299.00	299.50	299.00	+10.00	1	903
10:28:08	299.00	299.50	299.00	+10.00	1	902
10:27:46	299.50	300.00	299.50	+10.50	1	901
10:27:33	300.00	300.50	300.00	+11.00	11	900
10:27:33	300.00	300.50	300.00	+11.00	8	889
10:27:33	300.00	300.50	300.00	+11.00	3	881
10:26:14	300.00	300.50	300.00	+11.00	1	878
10:26:03	300.00	300.50	300.00	+11.00	1	877
10:25:51	300.00	300.50	300.00	+11.00	1	876
10:25:31	300.00	300.50	300.50	+11.50	1	875
10:25:20	300.00	300.50	300.50	+11.50	1	874
10:25:19	300.50	301.00	300.50	+11.50	5	873
10:24:39	301.00	301.50	301.00	+12.00	5	868
10:24:39	300.50	301.00	301.00	+12.00	5	863
10:23:58	301.00	301.50	301.00	+12.00	6	858
10:23:20	301.00	301.50	301.50	+12.50	1	852
10:22:48	301.00	301.50	301.50	+12.50	1	851
10:22:48	301.50	302.00	301.50	+12.50	4	850
10:22:06	301.50	302.00	302.00	+13.00	1	846
10:21:51	301.00	301.50	301.50	+12.50	1	845
10:21:36	301.50	302.00	301.50	+12.50	1	844
10:21:08	301.50	302.00	302.00	+13.00	1	843
10:20:55	302.00	302.50	302.00	+13.00	2	842
10:20:52	302.00	302.50	302.00	+13.00	1	840
10:20:52	302.00	302.50	302.00	+13.00	1	839
10:20:52	302.00	303.00	302.00	+13.00	1	838
10:20:52	302.00	303.00	302.00	+13.00	1	837
10:20:52	302.00	303.00	302.00	+13.00	1	836
10:20:52	302.50	303.00	302.50	+13.50	1	835
10:20:43	302.50	303.00	302.50	+13.50	1	834
10:20:24	302.50	303.00	303.00	+14.00	1	833
10:20:17	302.50	303.00	303.00	+14.00	1	832
10:20:16	302.50	303.00	303.00	+14.00	1	831
10:20:14	302.50	303.00	303.00	+14.00	4	830
10:20:10	302.50	303.00	303.00	+14.00	1	826
10:19:59	302.50	303.00	303.00	+14.00	1	825
10:19:55	302.50	303.00	303.00	+14.00	1	824
10:19:53	302.00	303.00	303.00	+14.00	1	823
10:19:52	302.00	302.50	302.50	+13.50	1	822
10:19:51	302.00	302.50	302.50	+13.50	1	821
10:19:51	302.00	302.50	302.50	+13.50	1	820
10:19:41	302.00	302.50	302.50	+13.50	1	819
10:19:36	302.00	302.50	302.50	+13.50	1	818
10:19:35	302.00	302.50	302.50	+13.50	2	817
10:19:34	302.00	302.50	302.00	+13.00	1	815
10:19:12	301.50	302.00	302.00	+13.00	19	814
10:18:41	301.00	301.50	301.50	+12.50	1	795
10:18:25	301.00	301.50	301.50	+12.50	1	794
10:18:25	301.00	301.50	301.50	+12.50	1	793
10:18:25	301.00	301.50	301.50	+12.50	1	792
10:18:25	301.00	301.50	301.50	+12.50	3	791
10:18:23	301.00	301.50	301.50	+12.50	1	788
10:18:23	301.00	301.50	301.50	+12.50	1	787
10:18:17	300.50	301.00	301.00	+12.00	5	786
10:17:38	300.50	301.00	301.00	+12.00	1	781
10:17:28	300.50	301.00	301.00	+12.00	1	780
10:16:35	300.50	301.00	301.00	+12.00	2	779
10:15:44	300.50	301.00	300.50	+11.50	1	777
10:15:44	300.00	300.50	300.50	+11.50	1	776
10:15:34	300.50	301.00	300.50	+11.50	1	775
10:15:33	300.50	301.00	300.50	+11.50	1	774
10:12:48	300.00	300.50	300.50	+11.50	1	773
10:12:27	300.00	300.50	300.50	+11.50	1	772
10:12:11	300.00	300.50	300.50	+11.50	2	771
10:11:13	300.00	300.50	300.00	+11.00	2	769
10:10:44	299.50	300.00	300.00	+11.00	2	767
10:10:32	299.50	300.00	300.00	+11.00	1	765
10:10:07	299.50	300.00	300.00	+11.00	2	764
10:09:19	300.00	300.50	300.00	+11.00	1	762
10:08:51	299.50	300.00	299.50	+10.50	1	761
10:08:26	299.50	300.50	299.50	+10.50	1	760
10:08:24	299.50	300.00	300.00	+11.00	1	759
10:07:41	299.00	300.00	300.00	+11.00	1	758
10:07:25	299.50	300.00	299.50	+10.50	2	757
10:06:40	299.50	300.50	299.50	+10.50	1	755
10:05:45	299.50	300.50	299.50	+10.50	3	754
10:05:42	299.50	300.00	300.00	+11.00	1	751
10:05:27	300.00	300.50	300.00	+11.00	1	750
10:05:27	300.00	300.50	300.00	+11.00	1	749
10:05:27	300.00	300.50	300.00	+11.00	2	748
10:05:03	300.50	301.00	301.00	+12.00	1	746
10:04:58	301.00	301.50	301.00	+12.00	1	745
10:04:42	301.00	301.50	301.50	+12.50	1	744
10:04:39	301.00	301.50	301.50	+12.50	1	743
10:04:34	301.00	301.50	301.50	+12.50	1	742
10:04:28	301.00	301.50	301.50	+12.50	1	741
10:04:23	301.00	301.50	301.50	+12.50	1	740
10:04:09	301.00	301.50	301.50	+12.50	1	739
10:04:02	301.00	301.50	301.50	+12.50	1	738
10:04:01	301.00	301.50	301.00	+12.00	1	737
10:03:50	301.00	301.50	301.00	+12.00	1	736
10:02:50	300.50	301.00	301.00	+12.00	1	735
10:02:44	300.50	301.00	301.00	+12.00	1	734
10:02:44	300.50	301.00	301.00	+12.00	1	733
10:02:29	300.00	301.00	301.00	+12.00	1	732
10:02:23	300.00	301.00	301.00	+12.00	1	731
10:02:22	300.00	301.00	301.00	+12.00	1	730
10:02:21	300.00	301.00	301.00	+12.00	1	729
10:02:20	300.00	300.50	300.50	+11.50	1	728
10:01:23	300.00	300.50	300.00	+11.00	1	727
10:00:53	300.00	300.50	300.50	+11.50	1	726
10:00:47	300.50	301.00	300.50	+11.50	6	725
10:00:47	300.50	301.00	300.50	+11.50	1	719
09:57:44	300.50	301.00	300.50	+11.50	1	718
09:57:20	300.50	301.00	300.50	+11.50	1	717
09:57:09	300.00	301.00	300.00	+11.00	1	716
09:57:08	300.50	301.00	300.50	+11.50	1	715
09:57:02	299.50	300.50	300.50	+11.50	8	714
09:57:00	299.50	300.00	300.00	+11.00	1	706
09:55:31	299.00	299.50	299.50	+10.50	1	705
09:54:04	299.00	299.50	299.50	+10.50	1	704
09:53:27	299.00	300.00	300.00	+11.00	2	703
09:52:41	299.00	300.50	299.00	+10.00	1	701
09:52:41	300.00	300.50	300.00	+11.00	1	700
09:52:39	299.00	300.00	299.00	+10.00	1	699
09:52:36	299.00	300.00	300.00	+11.00	1	698
09:52:30	299.00	300.00	300.00	+11.00	1	697
09:52:30	299.00	300.00	300.00	+11.00	1	696
09:51:58	300.00	300.50	300.00	+11.00	1	695
09:51:48	299.50	300.00	300.00	+11.00	1	694
09:51:34	299.50	300.00	300.00	+11.00	2	693
09:51:34	299.00	299.50	300.00	+11.00	8	691
09:51:34	299.00	299.50	299.50	+10.50	2	683
09:50:37	298.50	299.00	299.00	+10.00	1	681
09:50:37	298.50	299.00	299.00	+10.00	1	680
09:50:37	298.50	299.00	299.00	+10.00	1	679
09:50:37	298.50	299.00	299.00	+10.00	1	678
09:50:00	298.00	298.50	298.50	+9.50	1	677
09:49:30	298.00	299.00	298.00	+9.00	1	676
09:48:53	298.00	299.00	298.00	+9.00	2	675
09:48:40	298.00	298.50	298.50	+9.50	1	673
09:48:12	298.00	299.00	298.00	+9.00	1	672
09:47:48	298.00	298.50	298.50	+9.50	4	671
09:47:18	298.00	298.50	298.00	+9.00	1	667
09:46:37	298.00	298.50	298.00	+9.00	1	666
09:46:31	298.00	298.50	298.00	+9.00	1	665
09:46:30	298.00	298.50	298.50	+9.50	1	664
09:46:22	298.00	298.50	298.50	+9.50	1	663
09:44:31	298.00	298.50	297.50	+8.50	3	662
09:44:31	298.00	298.50	298.00	+9.00	1	659
09:44:14	298.00	298.50	298.00	+9.00	1	658
09:43:12	297.50	298.00	298.00	+9.00	2	657
09:43:00	297.50	298.00	298.00	+9.00	1	655
09:42:28	297.00	297.50	297.50	+8.50	1	654
09:41:56	297.50	298.00	297.50	+8.50	2	653
09:40:56	297.50	298.00	298.00	+9.00	1	651
09:40:45	298.00	298.50	298.00	+9.00	1	650
09:40:01	297.50	298.00	298.00	+9.00	1	649
09:39:52	297.00	297.50	297.50	+8.50	6	648
09:39:47	296.50	297.50	296.50	+7.50	1	642
09:39:31	296.50	297.50	296.50	+7.50	1	641
09:39:30	296.50	297.00	297.00	+8.00	1	640
09:39:28	296.50	297.00	297.00	+8.00	1	639
09:39:22	296.50	297.00	297.00	+8.00	2	638
09:39:22	296.50	297.00	297.00	+8.00	3	636
09:39:18	296.50	297.00	297.00	+8.00	1	633
09:39:01	296.50	297.00	297.00	+8.00	1	632
09:38:58	296.50	297.50	296.50	+7.50	1	631
09:38:57	296.50	297.00	297.00	+8.00	1	630
09:38:54	296.50	297.00	297.00	+8.00	1	629
09:38:39	296.00	296.50	297.00	+8.00	1	628
09:38:39	296.00	296.50	296.50	+7.50	1	627
09:38:39	297.00	297.50	297.00	+8.00	4	626
09:38:05	297.50	298.00	297.50	+8.50	1	622
09:38:04	297.50	298.00	297.50	+8.50	1	621
09:38:04	297.50	298.00	297.50	+8.50	1	620
09:37:52	298.00	298.50	298.00	+9.00	1	619
09:37:26	297.50	298.00	298.00	+9.00	1	618
09:37:20	298.00	298.50	298.00	+9.00	1	617
09:37:18	298.00	298.50	298.00	+9.00	1	616
09:37:12	298.00	298.50	298.00	+9.00	7	615
09:37:06	298.00	298.50	298.50	+9.50	1	608
09:37:03	298.00	298.50	298.00	+9.00	1	607
09:37:01	298.00	298.50	298.00	+9.00	1	606
09:37:00	298.00	298.50	298.00	+9.00	1	605
09:36:57	298.00	298.50	298.00	+9.00	1	604
09:36:48	298.50	299.00	298.50	+9.50	1	603
09:36:47	298.50	299.00	298.50	+9.50	1	602
09:36:45	298.50	299.00	298.50	+9.50	1	601
09:36:45	298.50	299.00	298.50	+9.50	1	600
09:36:16	298.50	299.00	298.50	+9.50	1	599
09:35:40	298.50	299.00	298.50	+9.50	1	598
09:35:15	299.00	299.50	299.00	+10.00	1	597
09:35:14	299.00	299.50	299.00	+10.00	2	596
09:35:10	299.00	299.50	299.50	+10.50	1	594
09:34:58	299.00	299.50	299.00	+10.00	1	593
09:34:54	299.00	299.50	299.00	+10.00	1	592
09:34:54	299.00	299.50	299.00	+10.00	1	591
09:34:37	299.00	299.50	299.00	+10.00	1	590
09:33:16	300.00	300.50	300.00	+11.00	3	589
09:33:16	300.00	300.50	300.00	+11.00	1	586
09:33:16	299.50	300.00	300.00	+11.00	1	585
09:32:59	299.50	300.00	300.00	+11.00	1	584
09:32:59	299.50	300.00	300.00	+11.00	1	583
09:32:38	299.50	300.00	300.00	+11.00	2	582
09:32:30	299.00	299.50	299.50	+10.50	2	580
09:32:30	299.00	299.50	299.50	+10.50	2	578
09:32:30	299.00	299.50	299.50	+10.50	1	576
09:32:30	299.50	300.00	299.50	+10.50	2	575
09:31:54	300.00	300.50	300.00	+11.00	1	573
09:31:44	299.50	300.00	300.00	+11.00	2	572
09:31:44	299.50	300.00	299.50	+10.50	1	570
09:31:33	299.50	300.00	300.00	+11.00	2	569
09:31:23	300.00	300.50	300.00	+11.00	3	567
09:31:10	299.50	300.00	300.00	+11.00	1	564
09:30:53	299.50	300.50	300.50	+11.50	1	563
09:30:50	299.00	299.50	299.50	+10.50	3	562
09:30:50	299.00	299.50	299.00	+10.00	3	559
09:30:35	299.00	299.50	299.00	+10.00	1	556
09:30:24	299.00	299.50	299.00	+10.00	1	555
09:30:19	299.00	299.50	299.50	+10.50	1	554
09:30:10	299.00	299.50	299.50	+10.50	1	553
09:29:59	299.00	300.00	300.00	+11.00	2	552
09:29:57	299.50	300.00	299.50	+10.50	1	550
09:29:57	300.00	300.50	300.00	+11.00	7	549
09:29:55	300.50	301.00	300.50	+11.50	2	542
09:29:49	300.50	301.00	301.00	+12.00	1	540
09:29:49	300.50	301.00	301.00	+12.00	1	539
09:29:49	300.50	301.00	300.50	+11.50	1	538
09:29:36	300.50	301.00	300.50	+11.50	1	537
09:29:32	300.00	300.50	300.50	+11.50	1	536
09:29:20	300.00	300.50	300.50	+11.50	1	535
09:29:08	299.50	300.00	300.00	+11.00	1	534
09:28:58	299.50	300.00	300.00	+11.00	1	533
09:28:55	299.50	300.00	300.00	+11.00	1	532
09:28:49	300.00	300.50	300.00	+11.00	4	531
09:28:49	300.50	301.00	300.50	+11.50	1	527
09:28:47	300.00	301.00	301.00	+12.00	1	526
09:28:44	300.50	301.00	300.50	+11.50	1	525
09:28:43	300.50	301.00	300.50	+11.50	1	524
09:28:37	301.00	301.50	301.00	+12.00	1	523
09:28:33	301.00	301.50	301.00	+12.00	1	522
09:28:21	300.50	301.50	300.50	+11.50	1	521
09:28:20	300.50	301.00	301.00	+12.00	1	520
09:28:20	301.00	301.50	301.00	+12.00	1	519
09:28:19	300.50	301.50	301.50	+12.50	1	518
09:28:19	300.50	301.00	301.00	+12.00	1	517
09:28:19	300.00	300.50	301.00	+12.00	1	516
09:28:19	300.00	300.50	300.50	+11.50	1	515
09:28:02	300.00	300.50	300.50	+11.50	1	514
09:27:56	300.50	301.00	300.50	+11.50	1	513
09:27:56	300.00	300.50	300.50	+11.50	2	512
09:27:56	300.00	300.50	300.00	+11.00	1	510
09:27:56	300.00	300.50	300.00	+11.00	1	509
09:27:56	300.00	300.50	300.00	+11.00	1	508
09:27:55	299.50	300.00	300.00	+11.00	1	507
09:27:55	299.50	300.00	300.00	+11.00	30	506
09:27:55	299.00	299.50	299.50	+10.50	10	476
09:27:55	298.50	299.00	299.00	+10.00	5	466
09:27:33	298.00	299.00	298.00	+9.00	1	461
09:27:19	298.00	299.00	298.00	+9.00	1	460
09:27:14	298.50	299.00	298.50	+9.50	2	459
09:27:03	298.50	299.00	298.50	+9.50	1	457
09:26:46	298.00	298.50	298.50	+9.50	2	456
09:26:42	298.50	299.00	298.50	+9.50	1	454
09:26:42	299.00	299.50	299.00	+10.00	11	453
09:26:42	299.00	299.50	299.00	+10.00	5	442
09:26:18	299.00	299.50	299.50	+10.50	1	437
09:26:15	299.00	299.50	299.50	+10.50	1	436
09:26:12	299.50	300.00	299.50	+10.50	3	435
09:25:56	299.50	300.00	299.50	+10.50	1	432
09:25:53	299.50	300.00	300.00	+11.00	1	431
09:25:47	299.00	299.50	299.50	+10.50	5	430
09:25:35	299.00	299.50	299.00	+10.00	1	425
09:25:32	298.50	299.00	299.00	+10.00	2	424
09:25:31	298.50	299.00	299.00	+10.00	1	422
09:25:25	298.00	299.00	299.00	+10.00	2	421
09:25:23	298.50	299.00	298.50	+9.50	1	419
09:25:20	298.50	299.00	298.50	+9.50	1	418
09:25:19	298.00	298.50	298.50	+9.50	1	417
09:25:16	298.00	298.50	298.50	+9.50	1	416
09:25:05	297.50	298.50	298.50	+9.50	1	415
09:25:05	297.50	298.00	298.00	+9.00	1	414
09:25:05	297.50	298.00	298.00	+9.00	2	413
09:25:03	297.50	298.00	298.00	+9.00	1	411
09:25:01	297.50	298.00	298.00	+9.00	1	410
09:25:00	297.50	298.00	298.00	+9.00	2	409
09:24:56	297.50	298.00	298.00	+9.00	1	407
09:24:53	297.00	298.00	298.00	+9.00	1	406
09:24:51	297.00	298.00	298.00	+9.00	1	405
09:24:50	297.00	298.00	298.00	+9.00	1	404
09:24:49	297.50	298.00	297.50	+8.50	2	403
09:24:49	297.50	298.00	297.50	+8.50	1	401
09:24:47	297.50	298.00	297.50	+8.50	1	400
09:24:38	297.50	298.00	297.50	+8.50	1	399
09:24:32	297.00	297.50	297.50	+8.50	1	398
09:24:17	296.50	297.00	297.00	+8.00	2	397
09:24:16	296.00	296.50	296.50	+7.50	10	395
09:24:16	296.00	296.50	296.50	+7.50	3	385
09:24:04	295.50	296.50	295.50	+6.50	2	382
09:24:02	295.00	296.00	296.00	+7.00	6	380
09:23:22	295.00	295.50	295.50	+6.50	2	374
09:23:12	295.00	295.50	295.00	+6.00	1	372
09:22:47	295.00	295.50	295.00	+6.00	1	371
09:22:39	294.50	295.50	295.50	+6.50	1	370
09:22:38	294.50	295.50	295.50	+6.50	1	369
09:22:08	294.50	295.50	295.50	+6.50	1	368
09:22:07	295.00	296.00	295.00	+6.00	2	367
09:22:07	295.00	296.00	295.00	+6.00	1	365
09:21:53	295.50	296.00	295.50	+6.50	1	364
09:21:48	295.50	296.00	295.50	+6.50	1	363
09:21:44	295.00	296.00	295.00	+6.00	1	362
09:21:36	295.50	296.00	295.50	+6.50	3	361
09:21:35	295.50	296.00	296.00	+7.00	2	358
09:21:31	295.50	296.00	296.00	+7.00	1	356
09:21:27	295.50	296.00	296.00	+7.00	1	355
09:21:24	295.50	296.00	296.00	+7.00	1	354
09:21:22	295.50	296.00	295.50	+6.50	1	353
09:21:13	295.50	296.00	295.50	+6.50	4	352
09:21:13	295.50	296.00	296.00	+7.00	1	348
09:21:13	295.00	295.50	295.50	+6.50	7	347
09:21:13	295.00	295.50	295.50	+6.50	1	340
09:21:13	295.00	295.50	295.50	+6.50	1	339
09:21:13	295.00	295.50	295.50	+6.50	1	338
09:21:13	295.00	295.50	295.50	+6.50	1	337
09:21:11	295.00	295.50	295.00	+6.00	1	336
09:21:11	294.50	295.00	295.00	+6.00	14	335
09:21:10	294.50	295.00	295.00	+6.00	1	321
09:21:10	294.50	295.00	295.00	+6.00	1	320
09:21:10	294.50	295.00	295.00	+6.00	1	319
09:21:09	294.50	295.00	295.00	+6.00	3	318
09:21:09	294.50	295.00	295.00	+6.00	1	315
09:21:06	294.00	294.50	294.50	+5.50	12	314
09:21:06	293.50	294.00	294.00	+5.00	13	302
09:20:59	292.50	293.50	293.50	+4.50	3	289
09:20:41	292.50	293.00	293.00	+4.00	5	286
09:20:41	292.00	292.50	292.50	+3.50	3	281
09:20:29	292.00	292.50	292.00	+3.00	1	278
09:20:17	292.00	292.50	292.00	+3.00	1	277
09:20:00	292.00	292.50	292.50	+3.50	1	276
09:19:42	292.50	293.00	292.50	+3.50	3	275
09:19:42	292.50	293.00	292.50	+3.50	1	272
09:19:42	292.50	293.00	292.50	+3.50	1	271
09:19:21	293.00	293.50	293.00	+4.00	2	270
09:18:17	292.00	293.00	293.00	+4.00	1	268
09:18:14	292.50	293.50	292.50	+3.50	1	267
09:18:13	293.00	293.50	293.00	+4.00	2	266
09:17:13	292.50	293.00	293.00	+4.00	1	264
09:16:41	292.00	292.50	292.50	+3.50	5	263
09:16:41	291.00	292.00	292.00	+3.00	5	258
09:16:31	291.00	291.50	291.50	+2.50	2	253
09:16:14	290.00	291.00	291.00	+2.00	1	251
09:16:04	291.00	291.50	291.00	+2.00	1	250
09:16:04	291.00	291.50	291.00	+2.00	1	249
09:16:04	291.00	291.50	291.00	+2.00	1	248
09:16:04	291.00	291.50	291.00	+2.00	10	247
09:16:03	291.50	292.00	291.50	+2.50	3	237
09:15:37	291.50	292.00	291.50	+2.50	1	234
09:15:15	291.50	292.00	291.50	+2.50	1	233
09:14:55	291.50	292.50	292.50	+3.50	2	232
09:14:46	292.00	292.50	292.00	+3.00	2	230
09:14:43	292.00	292.50	292.00	+3.00	1	228
09:14:40	292.00	292.50	292.00	+3.00	1	227
09:14:27	292.00	292.50	292.00	+3.00	1	226
09:14:04	292.50	293.00	292.00	+3.00	1	225
09:14:04	292.50	293.00	292.50	+3.50	1	224
09:13:42	292.00	293.50	292.00	+3.00	1	223
09:13:30	292.00	293.00	293.00	+4.00	1	222
09:13:21	292.00	293.00	293.00	+4.00	1	221
09:13:20	293.00	293.50	293.00	+4.00	1	220
09:13:19	293.50	294.00	293.50	+4.50	3	219
09:12:53	293.50	294.50	293.50	+4.50	1	216
09:12:48	294.00	294.50	294.00	+5.00	2	215
09:12:45	293.50	294.00	294.00	+5.00	3	213
09:12:45	293.00	293.50	293.50	+4.50	2	210
09:12:35	293.00	293.50	293.00	+4.00	2	208
09:12:13	293.00	293.50	293.50	+4.50	1	206
09:12:02	293.00	293.50	293.50	+4.50	1	205
09:11:59	293.00	293.50	293.00	+4.00	1	204
09:11:59	293.00	293.50	293.00	+4.00	1	203
09:11:56	293.50	294.00	293.50	+4.50	4	202
09:11:51	293.50	294.00	293.50	+4.50	1	198
09:11:23	293.00	293.50	293.50	+4.50	1	197
09:11:18	293.50	294.50	293.50	+4.50	1	196
09:11:15	293.50	294.50	293.50	+4.50	1	195
09:11:13	293.50	294.50	293.50	+4.50	1	194
09:10:45	292.50	293.00	293.00	+4.00	2	193
09:10:45	292.50	293.00	293.00	+4.00	1	191
09:10:43	293.00	293.50	293.00	+4.00	1	190
09:10:35	293.00	293.50	293.00	+4.00	1	189
09:10:08	293.00	293.50	293.00	+4.00	1	188
09:10:06	293.00	293.50	293.00	+4.00	1	187
09:09:51	292.00	293.00	293.00	+4.00	1	186
09:09:50	292.00	292.50	292.50	+3.50	1	185
09:09:50	292.50	293.50	292.50	+3.50	1	184
09:09:50	293.00	294.00	293.00	+4.00	10	183
09:09:49	293.50	294.50	293.50	+4.50	2	173
09:09:42	294.00	294.50	294.00	+5.00	1	171
09:09:42	293.50	294.00	294.00	+5.00	1	170
09:09:42	293.50	294.00	294.00	+5.00	1	169
09:09:40	293.50	294.00	294.00	+5.00	1	168
09:09:38	293.50	294.00	294.00	+5.00	1	167
09:09:25	293.50	294.00	293.50	+4.50	1	166
09:09:22	293.50	294.00	293.50	+4.50	2	165
09:09:22	293.00	293.50	293.50	+4.50	1	163
09:09:09	293.00	293.50	293.50	+4.50	1	162
09:09:05	293.00	293.50	293.50	+4.50	1	161
09:09:05	293.00	293.50	293.50	+4.50	1	160
09:09:01	293.00	293.50	293.50	+4.50	1	159
09:08:50	293.00	293.50	293.00	+4.00	1	158
09:08:42	292.50	293.00	293.00	+4.00	1	157
09:08:37	292.50	293.00	293.00	+4.00	1	156
09:08:33	292.50	293.00	293.00	+4.00	2	155
09:08:32	292.50	293.00	293.00	+4.00	1	153
09:08:29	293.00	293.50	293.00	+4.00	1	152
09:08:25	293.00	293.50	293.00	+4.00	1	151
09:08:24	293.00	293.50	293.00	+4.00	1	150
09:08:23	293.00	293.50	293.00	+4.00	1	149
09:08:23	292.50	293.00	293.00	+4.00	3	148
09:08:22	292.50	293.00	293.00	+4.00	1	145
09:08:16	293.00	293.50	293.00	+4.00	1	144
09:08:14	293.00	293.50	293.00	+4.00	1	143
09:08:14	292.50	293.50	292.50	+3.50	1	142
09:08:13	292.50	293.00	293.00	+4.00	2	141
09:08:02	292.50	293.00	293.00	+4.00	1	139
09:07:57	292.50	293.00	293.00	+4.00	1	138
09:07:50	292.00	293.00	292.00	+3.00	1	137
09:07:50	292.50	293.00	292.50	+3.50	1	136
09:07:47	292.50	293.00	292.50	+3.50	1	135
09:07:28	292.00	293.00	292.00	+3.00	1	134
09:07:22	291.50	292.00	292.00	+3.00	2	133
09:07:10	291.50	292.00	291.50	+2.50	2	131
09:07:03	291.00	291.50	291.50	+2.50	1	129
09:07:00	291.00	291.50	291.50	+2.50	1	128
09:06:52	290.50	291.00	291.00	+2.00	3	127
09:06:48	290.00	290.50	290.50	+1.50	1	124
09:06:46	290.00	291.00	291.00	+2.00	1	123
09:06:43	290.00	291.00	291.00	+2.00	1	122
09:06:36	290.00	291.00	291.00	+2.00	4	121
09:06:35	290.00	290.50	290.50	+1.50	1	117
09:06:34	290.00	290.50	290.50	+1.50	1	116
09:06:29	290.00	290.50	290.50	+1.50	1	115
09:06:28	290.00	290.50	290.50	+1.50	1	114
09:06:27	290.50	291.00	290.50	+1.50	2	113
09:06:25	290.50	291.00	290.50	+1.50	1	111
09:06:11	290.50	291.00	291.00	+2.00	2	110
09:06:04	290.50	291.00	290.50	+1.50	1	108
09:06:03	289.50	290.50	290.50	+1.50	2	107
09:06:03	289.50	290.00	290.00	+1.00	4	105
09:05:37	289.00	289.50	289.50	+0.50	2	101
09:05:19	288.50	289.00	289.00	0	7	99
09:05:00	288.00	288.50	288.50	-0.50	4	92
09:04:52	288.00	288.50	288.00	-1.00	3	88
09:04:18	287.50	288.00	288.00	-1.00	2	85
09:04:13	288.00	288.50	288.00	-1.00	2	83
09:04:11	288.00	288.50	288.00	-1.00	1	81
09:04:04	288.00	288.50	288.50	-0.50	1	80
09:04:01	288.50	289.00	289.00	0	1	79
09:03:41	288.00	288.50	288.00	-1.00	3	78
09:03:40	288.00	288.50	288.00	-1.00	3	75
09:03:33	288.50	289.00	288.50	-0.50	1	72
09:03:30	288.50	289.00	288.50	-0.50	1	71
09:03:22	287.00	287.50	287.50	-1.50	1	70
09:03:21	287.50	288.00	287.00	-2.00	2	69
09:03:21	287.50	288.00	287.50	-1.50	4	67
09:03:20	287.50	288.00	288.00	-1.00	2	63
09:03:05	288.00	289.00	288.00	-1.00	1	61
09:03:05	287.50	288.00	288.00	-1.00	1	60
09:02:57	287.50	288.00	287.50	-1.50	1	59
09:02:36	288.00	289.00	288.00	-1.00	1	58
09:02:25	287.00	287.50	287.50	-1.50	10	57
09:02:23	287.00	288.50	287.00	-2.00	1	47
09:02:23	287.50	289.00	287.50	-1.50	2	46
09:02:23	287.50	288.00	288.00	-1.00	1	44
09:02:20	287.50	288.00	287.50	-1.50	1	43
09:02:19	287.00	288.00	287.00	-2.00	1	42
09:02:19	286.50	287.50	287.50	-1.50	3	41
09:02:17	286.50	287.50	287.50	-1.50	1	38
09:02:11	287.50	288.00	287.50	-1.50	1	37
09:02:11	285.50	287.00	287.50	-1.50	1	36
09:02:11	285.50	287.00	287.00	-2.00	3	35
09:02:11	285.50	287.00	285.50	-3.50	1	32
09:02:10	286.00	287.00	286.00	-3.00	1	31
09:02:09	287.00	287.50	287.00	-2.00	1	30
09:02:09	286.00	286.50	287.00	-2.00	3	29
09:02:09	286.00	286.50	286.50	-2.50	1	26
09:02:05	286.00	287.00	287.00	-2.00	1	25
09:02:05	285.50	287.00	287.00	-2.00	4	24
09:02:05	285.50	286.50	286.50	-2.50	4	20
09:02:05	286.00	286.50	286.00	-3.00	1	16
09:02:05	--	--	286.00	-3.00	15	15

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

羅技 LIFT人體工學垂直滑鼠-石墨灰

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Glolux 流星錘3插3USB延長線1.5米(EC100-20W3AB)

【享樂券】統一超商50元虛擬商品卡_電子憑證

羅技 ALTO KEYS K98M 機械式無線鍵盤

麥當勞薯條(中)即享券

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Apple iPhone 17 Pro (256G)

ASUS VA279HG 護眼螢幕(27型/FHD/120Hz/HDMI/VGA/IPS)

DJI OSMO POCKET 4 全能套裝

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

114年國旅旅次與支出雙創歷史新...

中國科技新規新版IC布圖設計...

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

‧王世堅批處置股制度是流動性殺...
‧極端高溫侵襲歐洲　鐵路機場面...
‧東洋自製第三代EGFR肺癌標靶藥8...

加密貨幣

比特幣BTC	63838.55	1,075.10	1.71%
以太幣ETH	1868.25	24.83	1.35%
瑞波幣XRP	1.08	0.02	1.91%
比特幣現金BCH	213.67	5.75	2.77%
萊特幣LTC	44.12	-0.07	-0.15%
卡達幣ADA	0.191595	0.02	9.98%
波場幣TRX	0.328435	0.00	0.27%
恆星幣XLM	0.171583	0.00	0.44%

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。