最新金管會：當沖降稅若未如期延長台股流動性降3成熱門[公告] 鴻海:代子公司Foxconn Hon Hai Technology India Mega Development Private Limited公告取得機電設備

更新報價

矽力-KY (6415)* 半導體業上市

411.00 ▲+13.00 +3.27% 7.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.00	1,763	411.00	18	411.50	2	407.50	418.00	403.50	398.00

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	411.00	411.50	411.00	+13.00	4	1763
13:30:00	411.00	411.50	411.00	+13.00	144	1759
13:24:51	410.50	411.50	411.50	+13.50	1	1615
13:24:44	411.00	412.00	411.00	+13.00	1	1614
13:24:42	411.00	412.00	412.00	+14.00	1	1613
13:24:28	411.00	411.50	411.50	+13.50	1	1612
13:24:28	411.50	412.00	411.50	+13.50	1	1611
13:24:27	411.50	412.00	412.00	+14.00	1	1610
13:24:24	411.50	412.00	412.00	+14.00	1	1609
13:24:23	411.50	412.00	411.50	+13.50	1	1608
13:24:21	411.50	412.00	412.00	+14.00	1	1607
13:24:21	411.50	412.00	412.00	+14.00	1	1606
13:24:20	411.50	412.00	411.50	+13.50	2	1605
13:24:20	411.50	412.00	411.50	+13.50	2	1603
13:24:19	411.00	411.50	411.50	+13.50	5	1601
13:24:09	411.00	411.50	411.00	+13.00	1	1596
13:24:06	411.00	411.50	411.00	+13.00	1	1595
13:24:00	411.00	411.50	411.50	+13.50	1	1594
13:23:57	411.00	411.50	411.50	+13.50	1	1593
13:23:54	411.00	411.50	411.50	+13.50	1	1592
13:23:41	411.00	411.50	411.50	+13.50	1	1591
13:23:41	411.00	411.50	411.00	+13.00	1	1590
13:23:18	411.00	411.50	411.50	+13.50	1	1589
13:23:16	411.00	411.50	411.50	+13.50	1	1588
13:23:09	411.00	411.50	411.00	+13.00	1	1587
13:23:00	411.00	411.50	411.50	+13.50	1	1586
13:22:57	411.00	411.50	411.00	+13.00	1	1585
13:22:57	411.00	411.50	411.00	+13.00	2	1584
13:22:38	411.00	411.50	411.00	+13.00	1	1582
13:22:24	411.00	411.50	411.00	+13.00	1	1581
13:21:51	411.00	411.50	411.50	+13.50	1	1580
13:20:45	411.00	411.50	411.50	+13.50	1	1579
13:20:44	411.00	411.50	411.00	+13.00	1	1578
13:20:35	411.00	411.50	411.00	+13.00	1	1577
13:20:27	411.00	411.50	411.00	+13.00	1	1576
13:20:04	411.00	411.50	411.50	+13.50	1	1575
13:19:34	410.50	411.00	411.00	+13.00	5	1574
13:18:58	410.50	411.00	410.50	+12.50	1	1569
13:18:43	410.50	411.00	410.50	+12.50	1	1568
13:18:39	410.50	411.00	410.50	+12.50	1	1567
13:17:45	410.50	411.00	410.50	+12.50	3	1566
13:17:27	410.50	411.00	410.50	+12.50	1	1563
13:16:50	411.00	411.50	411.00	+13.00	7	1562
13:16:18	411.00	411.50	411.50	+13.50	1	1555
13:16:12	411.00	411.50	411.00	+13.00	1	1554
13:16:00	411.50	412.00	411.50	+13.50	7	1553
13:15:01	411.50	412.50	411.50	+13.50	1	1546
13:14:55	411.50	412.50	412.50	+14.50	1	1545
13:14:53	412.00	412.50	412.00	+14.00	1	1544
13:14:50	412.00	412.50	412.00	+14.00	2	1543
13:14:50	412.00	412.50	412.00	+14.00	1	1541
13:14:23	412.00	412.50	412.50	+14.50	1	1540
13:14:23	412.00	412.50	412.50	+14.50	1	1539
13:13:30	412.00	412.50	412.50	+14.50	1	1538
13:13:26	412.00	412.50	412.50	+14.50	1	1537
13:12:51	412.00	412.50	412.50	+14.50	1	1536
13:10:44	411.50	412.50	412.50	+14.50	1	1535
13:10:44	411.50	412.00	412.00	+14.00	1	1534
13:10:31	411.50	412.00	412.00	+14.00	1	1533
13:10:18	411.50	412.00	412.00	+14.00	1	1532
13:10:16	411.50	412.00	412.00	+14.00	1	1531
13:10:15	411.50	412.00	412.00	+14.00	2	1530
13:10:14	411.50	412.00	412.00	+14.00	1	1528
13:10:12	411.50	412.00	412.00	+14.00	2	1527
13:10:12	411.50	412.00	412.00	+14.00	2	1525
13:10:12	411.50	412.00	412.00	+14.00	1	1523
13:10:11	411.00	411.50	411.50	+13.50	1	1522
13:10:11	411.00	411.50	411.50	+13.50	1	1521
13:10:11	411.00	411.50	411.50	+13.50	1	1520
13:10:11	410.50	411.00	411.00	+13.00	1	1519
13:10:11	410.50	411.00	411.00	+13.00	4	1518
13:10:11	410.50	411.00	411.00	+13.00	8	1514
13:10:11	410.50	411.00	411.00	+13.00	8	1506
13:10:11	410.50	411.00	411.00	+13.00	1	1498
13:10:02	410.50	411.00	411.00	+13.00	1	1497
13:09:47	410.50	411.00	410.50	+12.50	1	1496
13:09:35	410.50	411.00	410.50	+12.50	1	1495
13:09:23	410.50	411.00	410.50	+12.50	1	1494
13:09:23	410.50	411.00	410.50	+12.50	3	1493
13:08:03	410.50	411.00	411.00	+13.00	1	1490
13:07:27	411.00	411.50	411.00	+13.00	1	1489
13:07:26	411.00	411.50	411.00	+13.00	1	1488
13:07:20	410.50	411.00	411.00	+13.00	1	1487
13:06:21	411.00	411.50	411.00	+13.00	1	1486
13:05:48	410.50	411.00	411.00	+13.00	1	1485
13:04:58	411.00	411.50	411.00	+13.00	1	1484
13:04:57	411.00	411.50	411.00	+13.00	1	1483
13:04:02	411.00	411.50	411.50	+13.50	1	1482
13:02:37	411.00	411.50	411.00	+13.00	1	1481
13:02:29	411.00	411.50	411.00	+13.00	2	1480
13:02:18	411.00	411.50	411.00	+13.00	1	1478
13:02:10	411.00	411.50	411.00	+13.00	1	1477
13:01:05	410.50	411.00	411.00	+13.00	1	1476
13:01:04	410.50	411.00	411.00	+13.00	1	1475
13:00:16	410.00	411.00	410.00	+12.00	1	1474
13:00:14	410.00	410.50	410.50	+12.50	1	1473
13:00:14	410.00	410.50	410.50	+12.50	1	1472
13:00:14	410.00	410.50	410.50	+12.50	2	1471
13:00:14	409.50	410.00	410.00	+12.00	3	1469
12:57:15	409.50	410.00	409.50	+11.50	1	1466
12:56:17	409.50	410.50	410.50	+12.50	1	1465
12:56:15	409.50	410.50	410.50	+12.50	2	1464
12:56:15	410.00	410.50	410.00	+12.00	8	1462
12:52:50	410.50	411.00	410.50	+12.50	1	1454
12:51:51	410.50	411.00	410.50	+12.50	2	1453
12:51:08	410.00	411.00	411.00	+13.00	1	1451
12:51:05	410.50	411.00	410.50	+12.50	5	1450
12:48:42	410.50	411.50	411.50	+13.50	1	1445
12:48:39	410.50	411.50	411.50	+13.50	1	1444
12:48:39	411.00	411.50	411.00	+13.00	1	1443
12:48:16	410.50	411.50	410.50	+12.50	1	1442
12:48:00	410.50	411.50	411.50	+13.50	1	1441
12:47:00	410.50	411.50	411.50	+13.50	1	1440
12:46:59	410.50	411.50	410.50	+12.50	1	1439
12:46:57	411.00	411.50	411.00	+13.00	1	1438
12:46:00	410.50	411.50	411.50	+13.50	1	1437
12:45:31	410.50	411.50	410.50	+12.50	1	1436
12:45:05	411.00	411.50	411.00	+13.00	1	1435
12:45:03	411.00	411.50	411.00	+13.00	1	1434
12:45:03	411.00	411.50	411.00	+13.00	1	1433
12:44:37	411.00	411.50	411.00	+13.00	1	1432
12:44:37	411.00	411.50	411.00	+13.00	1	1431
12:44:27	410.50	411.50	410.50	+12.50	1	1430
12:44:21	411.00	411.50	411.00	+13.00	1	1429
12:43:54	410.50	412.00	412.00	+14.00	1	1428
12:43:34	410.50	412.00	412.00	+14.00	1	1427
12:43:24	411.00	412.00	411.00	+13.00	2	1426
12:43:22	411.00	412.50	411.00	+13.00	1	1424
12:43:22	411.00	412.50	411.00	+13.00	1	1423
12:42:06	411.50	412.50	411.50	+13.50	1	1422
12:40:56	411.50	413.00	411.50	+13.50	1	1421
12:40:47	411.00	413.00	413.00	+15.00	1	1420
12:40:02	411.00	413.00	413.00	+15.00	1	1419
12:40:00	411.00	413.00	413.00	+15.00	1	1418
12:40:00	411.00	413.00	411.00	+13.00	1	1417
12:39:10	411.50	413.00	411.50	+13.50	1	1416
12:39:00	411.00	413.00	413.00	+15.00	1	1415
12:38:10	411.00	412.50	412.50	+14.50	1	1414
12:38:08	411.50	413.00	411.50	+13.50	1	1413
12:38:01	411.00	413.00	413.00	+15.00	1	1412
12:38:01	411.00	413.00	413.00	+15.00	1	1411
12:37:40	411.00	412.50	412.50	+14.50	1	1410
12:37:30	411.50	413.00	411.50	+13.50	1	1409
12:37:30	412.00	413.00	412.00	+14.00	1	1408
12:36:20	411.50	413.00	413.00	+15.00	1	1407
12:36:20	411.50	413.00	413.00	+15.00	1	1406
12:35:56	411.00	412.50	412.50	+14.50	1	1405
12:35:26	412.00	413.00	412.00	+14.00	1	1404
12:34:33	411.50	413.00	413.00	+15.00	1	1403
12:34:30	411.00	412.50	412.50	+14.50	1	1402
12:34:30	411.00	412.50	412.50	+14.50	1	1401
12:34:17	411.00	412.50	412.50	+14.50	1	1400
12:33:38	411.00	412.50	412.50	+14.50	1	1399
12:32:50	411.00	412.50	412.50	+14.50	1	1398
12:32:40	411.00	412.50	412.50	+14.50	1	1397
12:32:40	411.00	412.50	412.50	+14.50	1	1396
12:32:08	411.00	412.00	412.00	+14.00	1	1395
12:31:26	410.50	411.50	411.50	+13.50	1	1394
12:30:50	410.50	411.50	411.50	+13.50	1	1393
12:30:46	410.50	412.00	410.50	+12.50	1	1392
12:30:41	411.00	412.00	411.00	+13.00	2	1391
12:30:41	411.00	412.50	411.00	+13.00	1	1389
12:30:24	411.50	412.50	411.50	+13.50	2	1388
12:29:57	411.50	412.00	412.00	+14.00	1	1386
12:29:57	412.00	412.50	412.00	+14.00	1	1385
12:29:45	411.50	413.00	413.00	+15.00	1	1384
12:29:00	411.50	412.50	412.50	+14.50	1	1383
12:28:19	411.50	412.50	412.50	+14.50	1	1382
12:28:19	411.50	412.50	412.50	+14.50	1	1381
12:28:19	411.50	412.50	412.50	+14.50	1	1380
12:27:10	411.50	412.50	412.50	+14.50	1	1379
12:26:41	411.50	412.50	412.50	+14.50	1	1378
12:26:16	411.50	412.50	412.50	+14.50	1	1377
12:25:20	411.50	412.50	412.50	+14.50	1	1376
12:25:12	411.50	412.50	412.50	+14.50	1	1375
12:25:12	411.50	412.50	412.50	+14.50	1	1374
12:23:35	411.50	412.50	412.50	+14.50	1	1373
12:23:30	411.50	412.50	412.50	+14.50	1	1372
12:22:05	411.50	412.50	412.50	+14.50	1	1371
12:21:47	411.50	412.50	412.50	+14.50	1	1370
12:21:47	411.50	412.50	412.50	+14.50	1	1369
12:21:41	411.50	412.50	412.50	+14.50	1	1368
12:20:30	411.00	412.50	412.50	+14.50	1	1367
12:20:24	411.00	412.50	412.50	+14.50	1	1366
12:20:21	411.00	412.00	412.00	+14.00	1	1365
12:19:52	410.50	412.00	412.00	+14.00	1	1364
12:19:52	410.50	411.50	411.50	+13.50	1	1363
12:19:07	411.00	412.00	411.00	+13.00	1	1362
12:18:58	411.50	412.50	411.50	+13.50	1	1361
12:18:58	411.50	412.00	412.00	+14.00	1	1360
12:18:13	411.00	412.00	412.00	+14.00	1	1359
12:18:13	411.50	412.00	411.50	+13.50	1	1358
12:18:03	411.00	412.00	412.00	+14.00	1	1357
12:17:25	411.00	412.00	412.00	+14.00	1	1356
12:17:07	411.00	412.00	412.00	+14.00	1	1355
12:16:28	410.50	412.00	412.00	+14.00	1	1354
12:16:14	410.50	412.00	412.00	+14.00	1	1353
12:16:14	410.50	412.00	412.00	+14.00	1	1352
12:16:00	411.00	412.00	411.00	+13.00	1	1351
12:15:56	411.50	412.00	411.50	+13.50	1	1350
12:15:51	411.00	412.00	412.00	+14.00	1	1349
12:14:58	411.00	411.50	411.50	+13.50	1	1348
12:14:48	411.00	411.50	411.50	+13.50	1	1347
12:14:32	410.50	411.50	411.50	+13.50	1	1346
12:14:25	410.50	411.50	411.50	+13.50	1	1345
12:14:25	410.50	411.00	411.00	+13.00	1	1344
12:14:20	410.50	411.00	411.00	+13.00	1	1343
12:13:13	410.50	411.00	411.00	+13.00	1	1342
12:12:43	410.50	411.00	411.00	+13.00	1	1341
12:12:36	410.50	411.00	411.00	+13.00	1	1340
12:11:16	410.50	411.00	411.00	+13.00	1	1339
12:10:47	410.50	411.00	411.00	+13.00	1	1338
12:10:47	410.50	411.00	411.00	+13.00	1	1337
12:09:37	410.50	411.00	411.00	+13.00	1	1336
12:08:58	410.50	411.50	411.50	+13.50	1	1335
12:08:40	410.50	411.00	411.00	+13.00	1	1334
12:08:36	410.50	411.00	411.00	+13.00	1	1333
12:08:36	410.00	410.50	410.50	+12.50	2	1332
12:08:10	410.00	411.00	411.00	+13.00	1	1330
12:07:09	410.00	410.50	410.50	+12.50	1	1329
12:06:31	410.00	411.00	411.00	+13.00	1	1328
12:05:20	410.00	411.00	411.00	+13.00	1	1327
12:05:05	410.00	411.00	411.00	+13.00	1	1326
12:05:03	410.50	411.00	411.00	+13.00	1	1325
12:05:00	410.50	411.00	410.50	+12.50	1	1324
12:03:31	410.50	411.00	411.00	+13.00	1	1323
12:03:25	410.50	411.50	411.50	+13.50	1	1322
12:03:18	410.50	411.50	411.50	+13.50	1	1321
12:03:15	410.50	411.50	411.50	+13.50	1	1320
12:03:15	410.50	411.50	411.50	+13.50	1	1319
12:03:12	410.00	411.00	411.00	+13.00	3	1318
12:03:12	409.50	411.00	411.00	+13.00	4	1315
12:03:01	409.50	411.00	411.00	+13.00	1	1311
12:02:49	409.50	411.00	411.00	+13.00	1	1310
12:02:15	410.00	411.00	410.00	+12.00	1	1309
12:02:01	409.50	411.00	411.00	+13.00	1	1308
12:01:42	409.50	411.00	411.00	+13.00	1	1307
12:01:19	410.00	411.00	410.00	+12.00	3	1306
12:00:54	410.00	411.00	411.00	+13.00	1	1303
12:00:19	410.00	411.00	411.00	+13.00	1	1302
11:59:53	409.50	411.00	411.00	+13.00	1	1301
11:58:56	409.50	410.00	410.00	+12.00	1	1300
11:58:06	409.50	410.00	410.00	+12.00	1	1299
11:58:04	409.50	410.50	410.50	+12.50	1	1298
11:57:20	410.00	410.50	410.00	+12.00	1	1297
11:57:13	409.50	410.50	410.50	+12.50	1	1296
11:56:56	409.50	410.50	410.50	+12.50	1	1295
11:56:15	409.50	410.00	410.00	+12.00	1	1294
11:55:52	409.50	410.00	410.00	+12.00	1	1293
11:54:26	409.50	410.50	410.50	+12.50	1	1292
11:54:07	409.50	410.50	410.50	+12.50	1	1291
11:53:42	409.50	410.50	409.50	+11.50	3	1290
11:53:21	409.50	410.50	409.50	+11.50	1	1287
11:53:03	410.00	411.50	410.00	+12.00	1	1286
11:52:46	409.50	411.50	411.50	+13.50	1	1285
11:52:37	409.50	411.00	411.00	+13.00	1	1284
11:51:06	409.50	411.00	411.00	+13.00	1	1283
11:51:05	409.50	411.00	411.00	+13.00	1	1282
11:51:01	409.50	411.00	411.00	+13.00	1	1281
11:50:48	409.50	411.00	411.00	+13.00	1	1280
11:50:40	409.50	411.00	411.00	+13.00	1	1279
11:50:06	409.50	411.00	409.50	+11.50	1	1278
11:50:06	409.50	410.00	410.00	+12.00	1	1277
11:49:41	409.50	410.00	410.00	+12.00	1	1276
11:48:59	409.50	411.00	411.00	+13.00	1	1275
11:48:59	409.50	410.50	410.50	+12.50	1	1274
11:48:51	410.00	410.50	410.00	+12.00	1	1273
11:48:51	410.50	411.00	410.50	+12.50	1	1272
11:47:55	409.00	410.50	410.50	+12.50	1	1271
11:47:10	409.00	410.50	410.50	+12.50	1	1270
11:46:45	409.50	411.00	409.50	+11.50	1	1269
11:46:45	409.50	411.00	409.50	+11.50	1	1268
11:46:41	409.50	411.00	411.00	+13.00	4	1267
11:46:37	409.50	411.00	411.00	+13.00	1	1263
11:46:36	409.50	411.00	411.00	+13.00	1	1262
11:46:00	409.50	411.00	411.00	+13.00	1	1261
11:45:21	409.00	411.00	411.00	+13.00	1	1260
11:45:12	409.00	410.50	410.50	+12.50	1	1259
11:44:49	409.00	409.50	409.50	+11.50	1	1258
11:44:49	409.50	410.50	410.50	+12.50	1	1257
11:44:49	409.00	410.50	410.50	+12.50	1	1256
11:44:48	409.00	410.00	410.00	+12.00	1	1255
11:43:32	409.00	410.50	410.50	+12.50	1	1254
11:43:32	409.00	410.00	410.00	+12.00	1	1253
11:41:43	409.00	410.00	410.00	+12.00	1	1252
11:41:43	409.00	409.50	409.50	+11.50	1	1251
11:40:28	409.00	410.50	410.50	+12.50	1	1250
11:40:28	409.00	410.00	410.00	+12.00	1	1249
11:40:03	410.00	410.50	410.00	+12.00	1	1248
11:39:54	408.50	410.00	410.00	+12.00	1	1247
11:39:20	408.50	410.00	410.00	+12.00	1	1246
11:38:37	409.00	410.00	410.00	+12.00	1	1245
11:38:14	409.00	410.00	410.00	+12.00	1	1244
11:38:05	409.00	410.00	410.00	+12.00	1	1243
11:38:05	409.00	410.00	410.00	+12.00	1	1242
11:37:25	409.00	409.50	409.50	+11.50	1	1241
11:36:17	409.00	409.50	409.00	+11.00	1	1240
11:36:16	409.00	409.50	409.50	+11.50	1	1239
11:35:31	408.50	409.50	409.50	+11.50	1	1238
11:34:27	408.00	409.50	409.50	+11.50	1	1237
11:34:20	408.00	409.50	409.50	+11.50	1	1236
11:33:28	408.00	409.50	409.50	+11.50	1	1235
11:32:57	408.50	410.00	408.50	+10.50	2	1234
11:32:56	409.00	410.00	409.00	+11.00	1	1232
11:32:46	408.50	409.50	409.50	+11.50	1	1231
11:32:43	409.00	410.00	409.00	+11.00	3	1230
11:32:38	408.50	410.00	410.00	+12.00	1	1227
11:32:25	408.50	410.00	410.00	+12.00	1	1226
11:31:16	408.00	410.00	410.00	+12.00	1	1225
11:30:49	408.00	409.00	409.00	+11.00	1	1224
11:29:55	408.00	408.50	408.50	+10.50	2	1223
11:29:45	408.50	409.50	408.50	+10.50	2	1221
11:29:45	408.50	410.00	408.50	+10.50	1	1219
11:29:44	408.50	410.00	408.50	+10.50	1	1218
11:29:42	409.00	410.50	409.00	+11.00	2	1217
11:29:19	409.00	410.00	410.00	+12.00	1	1215
11:29:00	409.00	409.50	409.50	+11.50	1	1214
11:28:36	408.50	409.00	409.00	+11.00	2	1213
11:28:13	408.50	410.00	410.00	+12.00	1	1211
11:27:43	409.00	410.00	409.00	+11.00	1	1210
11:27:37	408.50	410.00	410.00	+12.00	1	1209
11:27:11	408.50	410.00	410.00	+12.00	1	1208
11:26:13	408.50	410.00	410.00	+12.00	1	1207
11:25:22	408.50	409.50	409.50	+11.50	1	1206
11:25:08	408.50	409.50	409.50	+11.50	1	1205
11:24:12	408.00	409.50	409.50	+11.50	1	1204
11:24:08	408.50	410.00	408.50	+10.50	1	1203
11:23:33	408.50	410.00	410.00	+12.00	1	1202
11:23:07	409.00	410.00	409.00	+11.00	1	1201
11:23:07	408.50	410.00	410.00	+12.00	1	1200
11:22:30	409.00	410.00	409.00	+11.00	1	1199
11:22:05	408.50	410.00	410.00	+12.00	1	1198
11:21:45	408.50	410.00	410.00	+12.00	1	1197
11:21:44	408.50	410.00	410.00	+12.00	1	1196
11:20:58	409.00	410.00	409.00	+11.00	1	1195
11:20:13	408.50	409.50	409.50	+11.50	1	1194
11:20:01	408.50	409.50	409.50	+11.50	1	1193
11:19:56	408.50	409.50	408.50	+10.50	1	1192
11:19:55	408.50	409.50	409.50	+11.50	1	1191
11:19:55	409.00	409.50	409.00	+11.00	1	1190
11:19:11	408.50	409.50	408.50	+10.50	1	1189
11:19:01	408.50	409.50	409.50	+11.50	1	1188
11:18:27	409.00	410.00	409.00	+11.00	2	1187
11:18:27	409.00	410.00	409.00	+11.00	7	1185
11:18:06	409.00	410.00	410.00	+12.00	1	1178
11:18:00	409.00	410.00	410.00	+12.00	1	1177
11:17:33	409.50	410.50	409.50	+11.50	1	1176
11:16:55	409.00	410.50	410.50	+12.50	1	1175
11:16:17	409.00	410.50	410.50	+12.50	1	1174
11:15:56	409.00	410.00	410.00	+12.00	1	1173
11:15:52	409.00	410.00	410.00	+12.00	1	1172
11:15:27	409.00	410.00	409.00	+11.00	1	1171
11:15:08	410.00	410.50	410.00	+12.00	1	1170
11:14:59	409.50	410.50	409.50	+11.50	1	1169
11:14:28	409.50	411.00	411.00	+13.00	1	1168
11:13:49	409.50	410.00	410.00	+12.00	1	1167
11:12:52	409.00	410.50	410.50	+12.50	1	1166
11:12:41	410.00	410.50	410.00	+12.00	1	1165
11:12:39	409.00	410.50	410.50	+12.50	1	1164
11:12:34	409.00	410.50	409.00	+11.00	1	1163
11:12:34	409.00	410.50	409.00	+11.00	1	1162
11:12:32	409.50	410.50	409.50	+11.50	1	1161
11:11:46	410.00	411.00	410.00	+12.00	1	1160
11:10:50	409.00	410.00	410.00	+12.00	1	1159
11:10:43	408.50	409.00	409.00	+11.00	1	1158
11:10:43	408.50	409.00	409.00	+11.00	1	1157
11:10:43	408.50	409.00	409.00	+11.00	1	1156
11:10:17	408.50	409.00	408.50	+10.50	1	1155
11:10:14	408.00	408.50	408.50	+10.50	2	1154
11:10:00	408.00	408.50	408.50	+10.50	1	1152
11:09:48	408.00	408.50	408.50	+10.50	1	1151
11:09:46	408.00	408.50	408.50	+10.50	1	1150
11:09:42	408.00	408.50	408.50	+10.50	1	1149
11:09:37	408.00	408.50	408.50	+10.50	1	1148
11:09:24	407.50	408.00	408.00	+10.00	1	1147
11:09:14	407.50	408.00	408.00	+10.00	1	1146
11:09:14	407.50	408.00	408.00	+10.00	1	1145
11:09:01	407.50	408.00	408.00	+10.00	1	1144
11:08:17	407.50	408.00	408.00	+10.00	1	1143
11:07:46	408.00	408.50	408.00	+10.00	1	1142
11:07:37	407.50	408.00	408.00	+10.00	1	1141
11:07:37	407.50	408.50	408.50	+10.50	1	1140
11:07:31	407.00	408.00	408.00	+10.00	3	1139
11:07:22	407.00	408.00	408.00	+10.00	1	1136
11:07:17	406.50	408.00	408.00	+10.00	1	1135
11:07:12	406.50	408.00	408.00	+10.00	1	1134
11:07:11	406.50	408.00	406.50	+8.50	1	1133
11:07:11	407.00	408.00	407.00	+9.00	1	1132
11:07:10	407.50	408.00	407.00	+9.00	4	1131
11:07:10	407.50	408.00	407.50	+9.50	1	1127
11:06:52	407.00	408.00	407.00	+9.00	1	1126
11:06:52	406.50	407.00	407.00	+9.00	2	1125
11:06:52	406.50	407.00	407.00	+9.00	3	1123
11:06:52	407.00	408.00	407.00	+9.00	2	1120
11:06:47	407.00	408.00	407.00	+9.00	1	1118
11:06:45	407.00	408.00	407.00	+9.00	1	1117
11:06:45	407.00	408.00	408.00	+10.00	1	1116
11:06:45	407.00	408.50	407.00	+9.00	3	1115
11:06:42	407.50	408.50	407.50	+9.50	1	1112
11:06:42	407.50	408.50	407.50	+9.50	1	1111
11:06:42	407.50	408.50	407.50	+9.50	3	1110
11:06:35	407.50	408.50	407.50	+9.50	2	1107
11:06:34	407.50	408.00	408.00	+10.00	1	1105
11:06:34	408.00	408.50	408.00	+10.00	2	1104
11:06:34	408.00	408.50	408.00	+10.00	3	1102
11:06:34	408.00	408.50	408.00	+10.00	8	1099
11:06:29	408.50	409.00	408.50	+10.50	1	1091
11:06:04	408.50	409.00	408.50	+10.50	2	1090
11:05:53	408.50	409.00	408.50	+10.50	1	1088
11:05:52	409.00	410.00	409.00	+11.00	4	1087
11:05:52	409.00	410.00	409.00	+11.00	1	1083
11:05:51	409.00	410.00	409.00	+11.00	1	1082
11:05:51	409.00	410.00	409.00	+11.00	2	1081
11:05:51	409.50	410.00	409.50	+11.50	2	1079
11:05:51	410.00	410.50	410.00	+12.00	10	1077
11:05:51	410.00	410.50	410.00	+12.00	1	1067
11:05:51	410.00	410.50	410.00	+12.00	1	1066
11:05:51	410.50	411.50	410.50	+12.50	1	1065
11:05:51	410.00	411.50	410.00	+12.00	1	1064
11:05:41	410.00	411.50	410.00	+12.00	1	1063
11:05:41	410.50	411.50	410.50	+12.50	1	1062
11:05:25	410.00	411.50	410.00	+12.00	3	1061
11:05:24	410.00	411.50	410.00	+12.00	1	1058
11:05:23	410.00	411.50	411.50	+13.50	1	1057
11:05:07	410.00	410.50	410.50	+12.50	2	1056
11:04:51	410.50	411.50	410.50	+12.50	2	1054
11:04:32	410.50	412.50	410.50	+12.50	1	1052
11:04:31	410.50	412.00	412.00	+14.00	1	1051
11:04:20	410.50	412.00	410.50	+12.50	1	1050
11:04:18	411.00	412.00	411.00	+13.00	1	1049
11:04:09	411.00	412.50	411.00	+13.00	4	1048
11:04:09	411.00	413.00	411.00	+13.00	1	1044
11:04:08	411.00	412.50	411.00	+13.00	1	1043
11:04:08	411.00	412.50	412.50	+14.50	1	1042
11:03:41	411.00	412.50	412.50	+14.50	1	1041
11:03:34	411.00	412.50	412.50	+14.50	1	1040
11:01:45	411.00	412.50	412.50	+14.50	1	1039
11:01:25	411.00	412.50	412.50	+14.50	1	1038
11:00:36	411.00	412.50	412.50	+14.50	1	1037
11:00:28	411.50	412.50	411.50	+13.50	1	1036
11:00:10	411.50	413.00	411.50	+13.50	1	1035
11:00:10	411.00	413.00	413.00	+15.00	2	1034
10:59:56	411.00	413.00	413.00	+15.00	1	1032
10:58:19	411.50	413.50	413.50	+15.50	1	1031
10:58:16	411.50	413.50	413.50	+15.50	1	1030
10:58:07	411.50	413.00	413.00	+15.00	1	1029
10:57:55	411.50	413.00	411.50	+13.50	1	1028
10:57:52	412.00	413.00	412.00	+14.00	2	1027
10:57:46	411.50	413.00	413.00	+15.00	1	1025
10:57:32	411.50	413.00	413.00	+15.00	1	1024
10:57:32	411.50	413.00	413.00	+15.00	1	1023
10:57:04	411.50	413.00	413.00	+15.00	1	1022
10:57:04	412.00	413.00	412.00	+14.00	1	1021
10:56:18	411.50	413.00	413.00	+15.00	1	1020
10:55:52	411.50	413.00	413.00	+15.00	1	1019
10:55:13	411.50	413.00	413.00	+15.00	1	1018
10:55:02	411.50	413.00	413.00	+15.00	1	1017
10:55:01	411.50	413.00	411.50	+13.50	2	1016
10:54:41	412.00	413.00	412.00	+14.00	1	1014
10:54:41	412.00	413.00	413.00	+15.00	1	1013
10:54:29	411.50	413.00	413.00	+15.00	1	1012
10:54:29	411.50	413.00	413.00	+15.00	1	1011
10:52:40	411.50	413.00	413.00	+15.00	1	1010
10:52:24	411.50	413.00	413.00	+15.00	1	1009
10:52:07	411.50	412.50	412.50	+14.50	1	1008
10:52:03	411.50	412.50	412.50	+14.50	1	1007
10:51:24	411.50	412.50	412.50	+14.50	1	1006
10:50:51	411.50	412.50	412.50	+14.50	1	1005
10:50:30	412.00	412.50	412.00	+14.00	1	1004
10:50:30	412.00	412.50	412.50	+14.50	1	1003
10:50:16	411.50	412.50	412.50	+14.50	1	1002
10:49:59	411.50	412.50	411.50	+13.50	1	1001
10:49:57	411.50	412.50	411.50	+13.50	3	1000
10:49:56	412.00	413.00	412.00	+14.00	10	997
10:49:56	412.00	413.00	412.00	+14.00	1	987
10:49:56	412.50	413.50	412.50	+14.50	1	986
10:49:02	412.00	413.50	413.50	+15.50	1	985
10:49:01	412.00	413.50	413.50	+15.50	1	984
10:48:20	412.00	413.50	413.50	+15.50	1	983
10:47:49	412.00	413.50	413.50	+15.50	1	982
10:47:13	412.00	413.50	413.50	+15.50	1	981
10:47:00	412.00	413.50	413.50	+15.50	1	980
10:46:33	411.50	413.50	413.50	+15.50	1	979
10:46:01	412.00	413.50	412.00	+14.00	1	978
10:46:01	412.50	414.00	412.50	+14.50	2	977
10:46:00	412.50	414.00	414.00	+16.00	1	975
10:45:58	413.00	414.00	413.00	+15.00	1	974
10:45:55	412.50	414.00	414.00	+16.00	1	973
10:45:24	412.50	414.00	414.00	+16.00	1	972
10:45:17	412.50	414.00	414.00	+16.00	1	971
10:44:24	412.00	414.00	414.00	+16.00	3	970
10:43:35	412.00	414.00	414.00	+16.00	1	967
10:42:55	413.00	414.00	413.00	+15.00	1	966
10:42:49	412.00	414.00	414.00	+16.00	1	965
10:42:12	412.00	414.00	414.00	+16.00	1	964
10:41:47	412.00	413.50	413.50	+15.50	1	963
10:41:47	412.00	413.50	413.50	+15.50	1	962
10:40:40	411.50	413.00	413.00	+15.00	1	961
10:40:27	412.50	413.50	412.50	+14.50	2	960
10:39:57	412.50	413.50	413.50	+15.50	1	958
10:39:47	412.50	413.00	413.00	+15.00	1	957
10:39:38	412.50	413.50	412.50	+14.50	1	956
10:39:09	412.00	413.50	413.50	+15.50	1	955
10:38:13	412.00	413.50	412.00	+14.00	1	954
10:38:08	412.00	413.50	413.50	+15.50	1	953
10:36:37	412.00	413.00	413.00	+15.00	1	952
10:36:19	411.50	413.00	413.00	+15.00	1	951
10:36:05	411.50	413.00	413.00	+15.00	1	950
10:35:49	411.50	413.00	411.50	+13.50	1	949
10:35:40	411.50	413.00	413.00	+15.00	1	948
10:35:40	411.50	413.00	413.00	+15.00	1	947
10:34:55	412.00	413.00	412.00	+14.00	1	946
10:34:48	412.00	413.00	413.00	+15.00	1	945
10:34:30	412.00	413.00	413.00	+15.00	1	944
10:33:31	412.00	413.50	413.50	+15.50	1	943
10:33:00	412.00	413.00	413.00	+15.00	1	942
10:33:00	412.00	413.00	413.00	+15.00	1	941
10:32:41	411.50	413.00	413.00	+15.00	1	940
10:31:20	411.50	413.00	413.00	+15.00	1	939
10:30:52	411.00	413.00	413.00	+15.00	1	938
10:30:49	413.00	413.50	413.00	+15.00	5	937
10:30:49	411.50	413.00	413.00	+15.00	2	932
10:30:37	412.50	413.00	412.50	+14.50	1	930
10:30:24	411.50	413.00	413.00	+15.00	1	929
10:29:57	411.00	413.00	413.00	+15.00	1	928
10:29:03	411.00	413.00	413.00	+15.00	1	927
10:28:59	411.50	413.00	411.50	+13.50	1	926
10:28:58	411.50	413.00	413.00	+15.00	1	925
10:28:55	411.50	413.00	411.50	+13.50	1	924
10:27:34	412.00	413.00	411.50	+13.50	1	923
10:27:34	412.00	413.00	412.00	+14.00	1	922
10:27:19	412.00	413.00	413.00	+15.00	1	921
10:27:14	411.50	413.00	413.00	+15.00	1	920
10:26:53	411.50	412.50	412.50	+14.50	1	919
10:26:50	412.00	412.50	412.00	+14.00	2	918
10:26:40	412.50	413.00	412.50	+14.50	3	916
10:25:44	413.00	413.50	413.00	+15.00	1	913
10:25:36	412.00	413.00	413.00	+15.00	4	912
10:25:25	412.00	413.00	413.00	+15.00	1	908
10:24:13	412.00	412.50	412.50	+14.50	1	907
10:24:13	412.00	412.50	412.50	+14.50	1	906
10:23:48	412.00	413.00	413.00	+15.00	1	905
10:23:47	412.00	413.00	413.00	+15.00	2	904
10:23:36	411.50	413.00	413.00	+15.00	1	902
10:23:35	411.50	413.00	411.50	+13.50	1	901
10:23:34	412.50	413.50	412.50	+14.50	4	900
10:23:07	412.50	413.50	413.50	+15.50	1	896
10:22:02	413.50	414.00	413.50	+15.50	1	895
10:22:02	413.50	414.00	413.50	+15.50	1	894
10:21:47	412.00	414.00	414.00	+16.00	1	893
10:21:07	412.00	413.50	413.50	+15.50	1	892
10:20:51	413.50	414.00	413.50	+15.50	1	891
10:20:45	412.00	413.50	413.50	+15.50	1	890
10:20:45	412.00	413.50	413.50	+15.50	1	889
10:19:58	412.00	413.50	413.50	+15.50	1	888
10:18:09	412.00	413.50	413.50	+15.50	1	887
10:18:06	413.00	413.50	413.00	+15.00	1	886
10:18:00	412.00	413.00	413.00	+15.00	1	885
10:17:48	412.00	413.00	413.00	+15.00	1	884
10:17:40	411.50	413.00	413.00	+15.00	1	883
10:17:36	411.50	412.50	412.50	+14.50	1	882
10:17:15	411.50	412.50	412.50	+14.50	1	881
10:16:20	411.00	412.50	412.50	+14.50	1	880
10:14:58	411.50	412.50	411.50	+13.50	1	879
10:14:55	410.50	412.00	412.00	+14.00	1	878
10:14:42	410.00	411.00	411.00	+13.00	1	877
10:14:40	410.00	411.00	411.00	+13.00	1	876
10:14:37	410.00	411.00	411.00	+13.00	1	875
10:14:31	410.00	411.00	411.00	+13.00	1	874
10:14:26	410.50	411.00	410.50	+12.50	1	873
10:14:10	410.50	411.00	410.50	+12.50	1	872
10:14:07	410.50	411.00	411.00	+13.00	3	871
10:13:59	410.50	411.00	411.00	+13.00	2	868
10:13:54	411.00	412.00	411.00	+13.00	1	866
10:13:46	411.00	412.00	411.00	+13.00	2	865
10:13:43	411.00	412.00	411.00	+13.00	1	863
10:13:35	411.50	412.50	411.50	+13.50	1	862
10:13:32	411.50	412.50	411.50	+13.50	1	861
10:13:30	411.50	412.50	411.50	+13.50	3	860
10:13:29	412.00	413.00	412.00	+14.00	19	857
10:13:29	412.00	413.00	412.00	+14.00	1	838
10:13:28	412.50	413.50	412.50	+14.50	9	837
10:12:42	412.00	413.50	413.50	+15.50	1	828
10:11:49	412.00	413.50	413.50	+15.50	1	827
10:11:47	412.50	413.50	412.50	+14.50	1	826
10:11:32	412.00	413.50	413.50	+15.50	1	825
10:11:24	412.00	413.00	413.00	+15.00	1	824
10:11:23	412.00	413.00	412.00	+14.00	1	823
10:11:22	412.50	413.00	412.50	+14.50	3	822
10:10:53	412.50	413.00	413.00	+15.00	1	819
10:09:59	412.50	413.50	412.50	+14.50	1	818
10:09:58	412.50	413.00	413.00	+15.00	2	817
10:09:58	413.00	413.50	413.00	+15.00	3	815
10:09:49	413.50	414.00	413.50	+15.50	1	812
10:09:04	413.00	414.00	414.00	+16.00	1	811
10:09:04	413.00	414.00	414.00	+16.00	1	810
10:08:43	413.00	414.00	414.00	+16.00	1	809
10:08:28	413.00	414.00	414.00	+16.00	1	808
10:07:15	413.00	414.00	414.00	+16.00	1	807
10:07:10	414.00	414.50	414.00	+16.00	1	806
10:05:37	414.00	415.00	415.00	+17.00	1	805
10:05:34	414.00	415.00	415.00	+17.00	1	804
10:05:26	414.00	415.00	415.00	+17.00	2	803
10:05:25	414.00	414.50	414.50	+16.50	1	801
10:04:53	414.00	415.00	415.00	+17.00	1	800
10:03:47	414.00	415.00	415.00	+17.00	1	799
10:03:37	414.00	415.00	415.00	+17.00	2	798
10:02:31	414.00	415.50	415.50	+17.50	1	796
10:02:20	414.00	415.50	415.50	+17.50	1	795
10:02:10	415.00	415.50	415.00	+17.00	1	794
10:01:48	414.50	415.50	415.50	+17.50	2	793
10:01:19	414.50	415.00	415.00	+17.00	2	791
09:59:59	414.50	415.00	415.50	+17.50	1	789
09:59:59	414.50	415.00	415.00	+17.00	1	788
09:59:58	414.50	415.00	415.00	+17.00	1	787
09:59:43	414.50	415.50	415.50	+17.50	1	786
09:59:25	414.50	415.00	415.00	+17.00	1	785
09:59:17	414.50	415.00	415.00	+17.00	1	784
09:58:10	414.50	415.00	415.00	+17.00	2	783
09:57:59	415.00	415.50	415.00	+17.00	1	781
09:57:57	415.00	415.50	415.00	+17.00	3	780
09:57:57	415.00	415.50	415.00	+17.00	2	777
09:57:24	415.00	415.50	415.50	+17.50	1	775
09:57:00	415.50	416.00	415.50	+17.50	1	774
09:56:42	415.00	416.00	416.00	+18.00	1	773
09:56:39	415.50	416.00	415.50	+17.50	1	772
09:56:21	415.00	415.50	415.50	+17.50	2	771
09:56:19	415.00	415.50	415.50	+17.50	1	769
09:56:13	415.00	415.50	415.50	+17.50	1	768
09:55:53	415.00	415.50	415.50	+17.50	1	767
09:55:31	415.50	416.00	415.50	+17.50	1	766
09:55:19	415.50	416.00	416.00	+18.00	1	765
09:54:32	415.00	416.00	416.00	+18.00	2	764
09:54:13	415.50	416.00	415.50	+17.50	1	762
09:53:51	415.50	416.00	416.00	+18.00	1	761
09:53:46	415.50	416.00	416.00	+18.00	1	760
09:53:13	415.50	416.00	416.00	+18.00	1	759
09:53:09	415.00	415.50	415.50	+17.50	2	758
09:53:09	415.00	415.50	415.50	+17.50	2	756
09:53:09	415.00	415.50	415.50	+17.50	3	754
09:53:09	414.50	415.50	415.50	+17.50	1	751
09:53:08	414.50	415.00	415.00	+17.00	1	750
09:53:08	414.50	415.00	415.00	+17.00	1	749
09:52:43	414.50	415.00	415.00	+17.00	2	748
09:52:13	415.00	415.50	415.00	+17.00	1	746
09:51:29	414.50	415.00	415.00	+17.00	1	745
09:51:00	414.50	415.50	415.50	+17.50	1	744
09:50:54	414.50	415.50	415.50	+17.50	2	743
09:50:45	415.00	415.50	415.00	+17.00	1	741
09:50:29	415.00	415.50	415.50	+17.50	1	740
09:50:16	415.00	415.50	415.00	+17.00	1	739
09:50:07	415.00	415.50	415.50	+17.50	1	738
09:50:05	415.00	415.50	415.50	+17.50	1	737
09:50:01	415.00	415.50	415.50	+17.50	1	736
09:49:35	415.50	416.00	415.50	+17.50	1	735
09:49:05	414.50	415.50	415.50	+17.50	2	734
09:49:01	414.50	415.50	415.50	+17.50	1	732
09:48:40	414.50	416.00	416.00	+18.00	1	731
09:48:17	414.50	416.00	416.00	+18.00	1	730
09:48:12	414.50	415.00	415.00	+17.00	2	729
09:48:08	415.50	416.00	415.50	+17.50	1	727
09:48:01	414.50	415.50	415.50	+17.50	1	726
09:48:00	414.50	415.50	415.50	+17.50	1	725
09:47:46	415.50	416.00	415.50	+17.50	1	724
09:47:19	414.00	416.00	416.00	+18.00	1	723
09:47:16	414.00	415.50	415.50	+17.50	2	722
09:47:01	414.00	415.00	415.00	+17.00	1	720
09:46:50	414.00	415.50	414.00	+16.00	1	719
09:46:31	414.00	415.50	414.00	+16.00	1	718
09:46:11	414.00	415.00	416.00	+18.00	6	717
09:46:11	414.00	415.00	415.50	+17.50	4	711
09:46:11	414.00	415.00	415.00	+17.00	2	707
09:46:00	414.00	415.00	415.00	+17.00	1	705
09:45:35	414.00	415.00	415.00	+17.00	1	704
09:45:27	414.00	415.00	415.00	+17.00	2	703
09:44:48	415.50	416.00	415.50	+17.50	1	701
09:44:48	415.50	416.00	415.50	+17.50	1	700
09:44:41	415.50	416.00	416.00	+18.00	1	699
09:44:33	415.50	416.00	416.00	+18.00	1	698
09:44:24	415.50	416.00	416.00	+18.00	1	697
09:44:23	415.50	416.00	416.00	+18.00	1	696
09:44:18	415.50	416.00	416.00	+18.00	1	695
09:44:15	415.50	416.00	416.00	+18.00	1	694
09:44:11	415.50	416.00	416.00	+18.00	1	693
09:43:48	415.00	416.00	416.00	+18.00	1	692
09:43:40	415.00	416.00	415.00	+17.00	1	691
09:43:38	414.50	415.00	415.00	+17.00	22	690
09:43:38	414.50	415.00	415.00	+17.00	1	668
09:43:38	414.00	414.50	414.50	+16.50	5	667
09:43:38	414.00	414.50	414.50	+16.50	2	662
09:43:34	414.00	414.50	414.50	+16.50	1	660
09:43:00	414.00	414.50	414.50	+16.50	1	659
09:42:52	414.50	415.00	414.50	+16.50	2	658
09:42:45	414.00	414.50	414.50	+16.50	4	656
09:42:23	413.50	414.50	414.50	+16.50	1	652
09:42:07	413.50	414.50	414.50	+16.50	1	651
09:41:50	413.50	414.50	413.50	+15.50	1	650
09:41:49	413.50	414.50	414.50	+16.50	1	649
09:41:49	413.50	414.00	414.50	+16.50	1	648
09:41:49	413.50	414.00	414.00	+16.00	1	647
09:40:33	413.00	413.50	413.50	+15.50	1	646
09:40:00	413.00	413.50	413.50	+15.50	2	645
09:39:17	412.50	413.00	413.00	+15.00	1	643
09:39:17	412.50	413.00	413.00	+15.00	2	642
09:39:02	412.50	413.00	413.00	+15.00	1	640
09:38:56	412.50	413.00	413.00	+15.00	1	639
09:38:27	412.50	413.00	413.00	+15.00	1	638
09:38:17	412.50	413.00	413.00	+15.00	1	637
09:38:00	412.00	413.00	413.00	+15.00	1	636
09:37:40	412.50	413.00	412.50	+14.50	2	635
09:37:33	412.50	413.00	412.50	+14.50	1	633
09:36:48	412.00	412.50	412.50	+14.50	1	632
09:36:45	412.00	412.50	412.50	+14.50	1	631
09:35:58	412.00	412.50	412.50	+14.50	1	630
09:35:38	412.00	413.00	412.00	+14.00	1	629
09:35:36	412.00	413.00	413.00	+15.00	1	628
09:35:35	412.50	413.00	412.50	+14.50	2	627
09:35:03	412.50	413.00	412.50	+14.50	1	625
09:34:14	412.50	413.00	412.50	+14.50	1	624
09:34:12	412.50	413.00	413.00	+15.00	1	623
09:33:23	412.50	413.00	413.00	+15.00	1	622
09:33:03	412.00	412.50	412.50	+14.50	4	621
09:32:24	412.00	412.50	412.00	+14.00	1	617
09:31:44	412.00	412.50	412.50	+14.50	1	616
09:29:24	412.00	412.50	412.00	+14.00	1	615
09:28:48	411.50	412.00	412.00	+14.00	1	614
09:26:56	411.50	412.00	412.00	+14.00	1	613
09:26:49	412.00	412.50	412.00	+14.00	1	612
09:26:31	412.00	413.00	412.00	+14.00	2	611
09:25:38	412.00	413.00	413.00	+15.00	1	609
09:24:36	412.00	413.50	413.50	+15.50	1	608
09:24:31	413.50	414.00	413.50	+15.50	1	607
09:24:00	412.00	414.00	414.00	+16.00	2	606
09:23:47	412.00	413.50	413.50	+15.50	1	604
09:23:45	413.50	414.00	413.50	+15.50	4	603
09:23:41	414.00	414.50	414.00	+16.00	1	599
09:23:17	413.50	414.50	414.50	+16.50	1	598
09:23:12	414.00	414.50	414.00	+16.00	1	597
09:23:12	414.50	415.00	414.50	+16.50	2	596
09:23:12	414.00	414.50	414.50	+16.50	1	594
09:23:10	414.00	415.00	414.00	+16.00	2	593
09:23:04	414.00	414.50	414.50	+16.50	1	591
09:22:56	414.00	414.50	414.50	+16.50	1	590
09:22:51	413.50	414.00	414.50	+16.50	2	589
09:22:51	413.50	414.00	414.00	+16.00	1	587
09:22:47	412.00	413.50	413.50	+15.50	1	586
09:22:45	413.50	414.00	413.50	+15.50	1	585
09:22:45	412.00	413.50	413.50	+15.50	2	584
09:22:37	412.00	413.50	413.50	+15.50	1	582
09:22:27	412.00	412.50	412.50	+14.50	1	581
09:22:07	412.00	413.00	413.00	+15.00	1	580
09:21:11	411.00	411.50	411.50	+13.50	1	579
09:21:08	411.00	411.50	411.50	+13.50	1	578
09:21:01	411.00	411.50	411.50	+13.50	2	577
09:20:43	411.50	412.00	411.50	+13.50	3	575
09:20:43	412.00	413.00	412.00	+14.00	4	572
09:20:43	412.50	413.00	412.50	+14.50	2	568
09:20:28	412.50	413.00	412.50	+14.50	1	566
09:20:19	412.00	413.00	412.00	+14.00	1	565
09:20:13	411.50	412.00	412.00	+14.00	6	564
09:20:06	411.00	411.50	411.50	+13.50	1	558
09:19:25	411.00	411.50	411.50	+13.50	1	557
09:19:17	411.50	412.00	411.50	+13.50	1	556
09:19:17	411.50	412.00	411.50	+13.50	1	555
09:19:08	411.50	412.00	411.50	+13.50	1	554
09:18:59	412.00	412.50	412.00	+14.00	1	553
09:18:55	411.50	412.00	412.00	+14.00	1	552
09:18:42	411.50	412.50	412.50	+14.50	1	551
09:18:42	411.50	412.00	412.00	+14.00	1	550
09:18:42	412.00	412.50	412.00	+14.00	8	549
09:18:03	412.50	413.00	412.50	+14.50	1	541
09:18:01	412.00	412.50	412.50	+14.50	1	540
09:18:00	412.00	412.50	412.00	+14.00	1	539
09:17:46	412.50	413.00	412.50	+14.50	1	538
09:17:34	413.00	414.00	413.00	+15.00	3	537
09:16:57	414.50	415.00	414.50	+16.50	1	534
09:16:57	414.50	415.00	414.50	+16.50	1	533
09:16:47	414.50	415.00	414.50	+16.50	3	532
09:16:42	414.50	415.00	414.50	+16.50	1	529
09:16:40	414.50	415.00	414.50	+16.50	1	528
09:16:33	415.00	416.00	415.00	+17.00	1	527
09:16:31	415.00	416.00	415.00	+17.00	1	526
09:16:25	415.00	416.00	415.00	+17.00	1	525
09:16:23	415.00	416.00	415.00	+17.00	1	524
09:16:10	415.50	416.00	415.50	+17.50	1	523
09:16:10	415.50	416.00	415.50	+17.50	2	522
09:16:10	415.50	416.00	415.50	+17.50	3	520
09:16:10	415.50	416.00	415.50	+17.50	2	517
09:16:10	415.50	416.00	415.50	+17.50	2	515
09:16:10	415.50	416.00	415.50	+17.50	1	513
09:16:04	416.00	416.50	416.00	+18.00	1	512
09:16:02	416.00	416.50	416.00	+18.00	1	511
09:15:37	416.50	417.00	416.50	+18.50	1	510
09:15:37	416.50	417.00	416.50	+18.50	4	509
09:15:28	416.50	417.00	417.00	+19.00	1	505
09:15:20	417.00	417.50	417.00	+19.00	2	504
09:15:10	417.00	417.50	417.50	+19.50	1	502
09:15:07	416.50	417.00	417.00	+19.00	4	501
09:15:03	416.50	417.00	417.00	+19.00	1	497
09:14:58	416.50	417.00	417.00	+19.00	1	496
09:14:45	416.00	416.50	416.50	+18.50	7	495
09:14:45	415.50	416.00	416.00	+18.00	1	488
09:14:42	415.50	416.00	416.00	+18.00	1	487
09:14:33	416.00	416.50	416.00	+18.00	1	486
09:14:33	415.50	416.00	416.00	+18.00	4	485
09:14:33	415.50	416.00	416.00	+18.00	3	481
09:14:13	415.50	416.50	416.50	+18.50	1	478
09:13:47	415.50	416.50	416.50	+18.50	1	477
09:13:47	416.00	416.50	416.00	+18.00	1	476
09:13:47	416.00	416.50	416.00	+18.00	4	475
09:13:47	416.00	416.50	416.00	+18.00	2	471
09:13:47	416.00	416.50	416.00	+18.00	2	469
09:13:44	416.00	416.50	416.00	+18.00	1	467
09:13:39	416.00	416.50	416.00	+18.00	1	466
09:13:23	416.00	416.50	416.50	+18.50	1	465
09:13:18	416.50	417.00	416.50	+18.50	1	464
09:13:13	416.50	417.00	416.50	+18.50	1	463
09:13:00	417.00	417.50	417.00	+19.00	1	462
09:12:56	417.00	417.50	417.00	+19.00	1	461
09:12:48	416.50	417.00	417.00	+19.00	1	460
09:12:47	416.50	417.00	417.00	+19.00	1	459
09:12:47	417.00	417.50	417.00	+19.00	3	458
09:12:39	417.00	417.50	417.50	+19.50	1	455
09:12:38	417.50	418.00	417.50	+19.50	1	454
09:12:37	417.00	418.00	418.00	+20.00	3	453
09:12:36	417.50	418.00	417.50	+19.50	1	450
09:12:33	417.50	418.00	417.50	+19.50	1	449
09:12:29	417.50	418.00	417.50	+19.50	1	448
09:12:22	417.00	417.50	417.50	+19.50	5	447
09:12:15	417.00	417.50	417.50	+19.50	1	442
09:12:13	417.00	417.50	417.00	+19.00	1	441
09:12:10	417.00	417.50	417.00	+19.00	1	440
09:12:07	417.00	417.50	417.50	+19.50	1	439
09:12:00	417.00	417.50	417.00	+19.00	1	438
09:11:58	416.50	417.00	417.00	+19.00	2	437
09:11:54	416.50	417.00	417.00	+19.00	4	435
09:11:54	416.50	417.00	417.00	+19.00	1	431
09:11:48	416.50	417.00	417.00	+19.00	2	430
09:11:37	416.50	417.00	416.50	+18.50	1	428
09:11:29	416.00	416.50	416.50	+18.50	1	427
09:11:16	416.00	417.00	416.00	+18.00	1	426
09:11:14	415.50	416.50	416.50	+18.50	1	425
09:11:10	415.50	416.00	416.00	+18.00	11	424
09:11:05	415.00	415.50	415.50	+17.50	1	413
09:11:04	415.00	415.50	415.50	+17.50	2	412
09:11:04	415.00	415.50	415.00	+17.00	1	410
09:11:03	415.00	415.50	415.00	+17.00	1	409
09:11:03	415.50	416.00	415.50	+17.50	3	408
09:11:03	414.50	415.00	415.00	+17.00	1	405
09:11:03	414.50	415.00	415.00	+17.00	1	404
09:11:03	414.50	415.00	415.00	+17.00	24	403
09:11:03	414.50	415.00	415.00	+17.00	3	379
09:11:03	414.50	415.00	415.00	+17.00	1	376
09:11:03	414.50	415.00	415.00	+17.00	5	375
09:11:03	414.50	415.00	415.00	+17.00	1	370
09:10:58	414.00	414.50	414.50	+16.50	2	369
09:10:58	413.50	414.50	414.50	+16.50	1	367
09:10:51	414.00	414.50	414.00	+16.00	1	366
09:10:48	413.50	414.00	414.00	+16.00	1	365
09:10:46	413.50	414.50	414.50	+16.50	1	364
09:10:28	414.00	414.50	414.00	+16.00	1	363
09:10:27	414.00	414.50	414.50	+16.50	1	362
09:10:26	413.50	414.50	414.50	+16.50	1	361
09:10:25	414.00	414.50	414.00	+16.00	1	360
09:10:24	414.00	414.50	414.50	+16.50	1	359
09:10:23	413.50	414.00	414.00	+16.00	13	358
09:10:20	413.50	414.00	414.00	+16.00	1	345
09:10:20	413.50	414.00	414.00	+16.00	4	344
09:10:18	413.50	414.00	413.50	+15.50	1	340
09:10:17	413.00	413.50	413.50	+15.50	4	339
09:10:17	412.50	413.50	413.50	+15.50	2	335
09:10:17	412.50	413.00	413.00	+15.00	12	333
09:09:58	412.00	412.50	412.50	+14.50	1	321
09:09:54	412.50	413.00	412.50	+14.50	2	320
09:09:51	412.50	413.00	413.00	+15.00	2	318
09:09:08	412.00	412.50	413.00	+15.00	1	316
09:09:08	412.00	412.50	412.50	+14.50	2	315
09:08:50	412.50	413.00	412.50	+14.50	1	313
09:08:34	413.00	413.50	413.00	+15.00	1	312
09:08:27	412.50	413.00	413.00	+15.00	3	311
09:08:19	412.50	413.00	412.50	+14.50	1	308
09:08:18	412.50	413.50	412.50	+14.50	2	307
09:08:12	413.00	413.50	413.00	+15.00	1	305
09:08:11	413.00	413.50	413.00	+15.00	1	304
09:08:08	413.00	413.50	413.00	+15.00	1	303
09:08:08	413.00	413.50	413.00	+15.00	1	302
09:08:07	413.00	413.50	413.00	+15.00	1	301
09:08:06	413.00	413.50	413.00	+15.00	1	300
09:08:04	413.00	413.50	413.00	+15.00	1	299
09:08:01	413.00	413.50	413.00	+15.00	1	298
09:07:59	413.00	413.50	413.00	+15.00	1	297
09:07:56	413.00	413.50	413.00	+15.00	2	296
09:07:46	413.00	413.50	413.00	+15.00	1	294
09:07:45	413.00	413.50	413.50	+15.50	1	293
09:07:13	413.00	413.50	413.50	+15.50	1	292
09:06:50	413.50	414.00	413.50	+15.50	2	291
09:06:48	413.50	414.00	413.50	+15.50	3	289
09:06:40	413.50	414.00	413.50	+15.50	1	286
09:06:39	413.50	414.00	413.50	+15.50	1	285
09:06:34	413.00	413.50	413.50	+15.50	2	284
09:06:02	413.00	414.00	413.00	+15.00	1	282
09:05:55	413.00	414.00	413.00	+15.00	1	281
09:05:53	413.00	413.50	413.50	+15.50	1	280
09:05:52	413.00	414.00	414.00	+16.00	1	279
09:05:49	413.00	414.50	414.50	+16.50	1	278
09:05:47	413.50	415.00	413.50	+15.50	2	277
09:05:47	414.00	415.00	414.00	+16.00	1	275
09:05:46	414.00	415.00	414.00	+16.00	1	274
09:05:45	414.50	415.00	415.00	+17.00	2	273
09:05:44	414.00	415.00	414.00	+16.00	4	271
09:05:44	414.00	414.50	414.50	+16.50	6	267
09:05:44	414.00	414.50	414.50	+16.50	1	261
09:05:44	414.00	414.50	414.50	+16.50	3	260
09:05:44	414.00	414.50	414.50	+16.50	4	257
09:05:44	414.00	414.50	414.50	+16.50	1	253
09:05:44	413.50	414.50	414.50	+16.50	1	252
09:05:44	413.50	414.00	414.00	+16.00	19	251
09:05:44	413.00	413.50	413.50	+15.50	1	232
09:05:28	413.50	414.00	413.50	+15.50	1	231
09:05:26	413.00	413.50	413.50	+15.50	2	230
09:05:17	412.50	413.50	413.50	+15.50	1	228
09:05:13	412.50	413.50	413.50	+15.50	2	227
09:05:11	412.50	413.50	412.50	+14.50	1	225
09:05:07	412.50	413.50	412.50	+14.50	1	224
09:05:07	413.00	413.50	413.00	+15.00	1	223
09:05:07	413.00	413.50	413.00	+15.00	1	222
09:05:00	412.50	413.00	413.00	+15.00	1	221
09:04:50	412.50	413.00	413.00	+15.00	1	220
09:04:49	412.50	414.00	414.00	+16.00	1	219
09:04:46	413.00	414.00	413.00	+15.00	1	218
09:04:46	413.00	414.00	413.00	+15.00	1	217
09:04:46	412.50	413.00	413.00	+15.00	1	216
09:04:38	412.50	414.00	412.50	+14.50	1	215
09:04:29	412.50	414.00	412.50	+14.50	1	214
09:04:27	412.50	414.00	412.50	+14.50	1	213
09:04:27	413.50	414.00	413.50	+15.50	1	212
09:04:26	413.50	414.00	413.50	+15.50	1	211
09:04:26	413.00	413.50	413.50	+15.50	1	210
09:04:25	412.50	413.50	413.50	+15.50	2	209
09:04:25	412.00	413.00	413.00	+15.00	15	207
09:04:25	412.00	412.50	412.50	+14.50	1	192
09:04:22	412.00	412.50	412.50	+14.50	1	191
09:04:22	412.00	412.50	412.50	+14.50	1	190
09:04:16	412.00	412.50	412.50	+14.50	1	189
09:04:10	412.00	412.50	412.50	+14.50	1	188
09:04:10	411.50	412.50	412.50	+14.50	3	187
09:04:10	411.50	412.50	412.50	+14.50	1	184
09:04:08	412.00	412.50	412.00	+14.00	1	183
09:04:07	412.00	412.50	412.50	+14.50	1	182
09:04:05	412.00	412.50	412.00	+14.00	2	181
09:03:54	412.00	412.50	412.50	+14.50	1	179
09:03:51	412.50	413.00	412.50	+14.50	1	178
09:03:44	412.50	413.00	412.50	+14.50	1	177
09:03:41	412.00	412.50	412.50	+14.50	1	176
09:03:41	412.00	412.50	412.50	+14.50	1	175
09:03:40	412.00	412.50	412.50	+14.50	1	174
09:03:39	412.00	412.50	412.50	+14.50	1	173
09:03:37	412.00	412.50	412.00	+14.00	1	172
09:03:37	412.00	412.50	412.50	+14.50	1	171
09:03:30	412.00	412.50	413.00	+15.00	1	170
09:03:30	412.00	412.50	412.50	+14.50	3	169
09:03:19	412.00	412.50	412.50	+14.50	1	166
09:03:08	413.00	413.50	413.00	+15.00	1	165
09:03:05	413.00	413.50	413.00	+15.00	1	164
09:03:00	413.50	414.00	413.50	+15.50	2	163
09:02:57	413.00	413.50	413.50	+15.50	3	161
09:02:49	413.00	413.50	413.50	+15.50	1	158
09:02:47	413.50	414.00	413.00	+15.00	1	157
09:02:47	413.50	414.00	413.50	+15.50	1	156
09:02:45	413.50	414.00	413.50	+15.50	1	155
09:02:40	412.50	413.50	413.50	+15.50	3	154
09:02:40	412.00	413.00	413.00	+15.00	7	151
09:02:33	411.50	413.00	413.00	+15.00	1	144
09:02:31	413.00	413.50	413.00	+15.00	1	143
09:02:23	413.00	414.00	413.00	+15.00	1	142
09:02:21	413.50	414.00	413.50	+15.50	1	141
09:02:21	413.50	414.00	413.50	+15.50	2	140
09:02:15	414.00	414.50	414.00	+16.00	1	138
09:02:14	414.00	414.50	414.00	+16.00	1	137
09:02:14	414.00	414.50	414.00	+16.00	2	136
09:02:10	414.00	414.50	414.50	+16.50	1	134
09:02:05	413.50	414.50	414.50	+16.50	1	133
09:01:59	413.50	414.50	414.50	+16.50	2	132
09:01:59	413.50	414.50	414.50	+16.50	1	130
09:01:58	414.00	414.50	414.00	+16.00	1	129
09:01:52	413.50	415.00	415.00	+17.00	1	128
09:01:51	413.50	414.00	414.00	+16.00	1	127
09:01:51	413.50	414.00	414.00	+16.00	2	126
09:01:51	413.00	414.00	414.00	+16.00	4	124
09:01:47	413.00	413.50	413.50	+15.50	2	120
09:01:45	412.50	413.00	413.00	+15.00	1	118
09:01:40	412.50	413.00	413.00	+15.00	1	117
09:01:40	412.00	412.50	412.50	+14.50	1	116
09:01:40	412.00	412.50	412.50	+14.50	3	115
09:01:40	411.00	412.00	412.00	+14.00	9	112
09:01:40	411.00	411.50	411.50	+13.50	1	103
09:01:37	411.50	412.00	411.50	+13.50	1	102
09:01:37	411.50	412.00	411.50	+13.50	1	101
09:01:37	411.50	412.00	411.50	+13.50	3	100
09:01:24	411.00	412.00	412.00	+14.00	1	97
09:01:20	412.00	412.50	412.00	+14.00	1	96
09:01:18	412.00	412.50	412.00	+14.00	1	95
09:01:13	411.00	412.00	412.00	+14.00	1	94
09:01:13	411.00	411.50	411.50	+13.50	3	93
09:01:11	411.00	411.50	411.50	+13.50	2	90
09:01:05	411.00	412.00	411.00	+13.00	1	88
09:01:05	411.00	412.00	411.00	+13.00	1	87
09:01:05	411.50	412.50	411.50	+13.50	2	86
09:01:05	411.50	412.50	411.50	+13.50	1	84
09:01:04	411.50	412.50	411.50	+13.50	1	83
09:01:03	411.00	412.00	412.00	+14.00	7	82
09:01:01	411.00	412.00	412.00	+14.00	3	75
09:01:00	410.00	411.50	411.50	+13.50	13	72
09:01:00	410.00	411.00	411.00	+13.00	1	59
09:01:00	410.50	411.00	410.50	+12.50	1	58
09:00:46	410.50	411.50	411.50	+13.50	1	57
09:00:44	410.50	411.50	411.50	+13.50	1	56
09:00:43	410.50	411.00	411.00	+13.00	1	55
09:00:40	410.50	411.50	411.50	+13.50	1	54
09:00:40	411.00	412.00	411.00	+13.00	1	53
09:00:40	411.00	412.00	411.00	+13.00	1	52
09:00:40	411.00	412.00	411.00	+13.00	3	51
09:00:39	411.00	411.50	411.50	+13.50	1	48
09:00:34	410.50	411.50	411.50	+13.50	1	47
09:00:31	410.00	411.00	411.00	+13.00	2	46
09:00:31	410.00	411.00	411.00	+13.00	1	44
09:00:31	410.00	410.50	410.50	+12.50	1	43
09:00:30	409.00	410.50	410.50	+12.50	1	42
09:00:30	408.50	410.00	410.00	+12.00	4	41
09:00:30	408.50	410.00	410.00	+12.00	2	37
09:00:30	408.50	410.00	410.00	+12.00	1	35
09:00:22	408.50	409.50	409.50	+11.50	3	34
09:00:21	407.50	409.00	409.00	+11.00	6	31
09:00:21	406.50	409.00	406.50	+8.50	1	25
09:00:20	406.50	408.50	408.50	+10.50	3	24
09:00:20	406.00	408.00	408.00	+10.00	1	21
09:00:20	406.00	408.00	408.00	+10.00	1	20
09:00:20	406.00	407.50	407.50	+9.50	1	19
09:00:14	405.50	408.00	405.50	+7.50	1	18
09:00:14	405.50	408.00	405.50	+7.50	1	17
09:00:13	405.50	407.50	407.50	+9.50	1	16
09:00:11	404.00	407.50	407.50	+9.50	1	15
09:00:10	403.50	407.50	403.50	+5.50	2	14
09:00:10	--	--	407.50	+9.50	12	12

　

其他人也逛...

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

vivo X200 Pro 5G (16G/512G)

MyCard 1000點虛擬點數卡

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

PChome 購物儲值50,000元

PChome 購物儲值10,000元

【王品集團】藝奇商品券12張

麥當勞豬肉滿福堡即享券

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

【王品集團】陶板屋套餐禮券15張

MyCard 3000點虛擬點數卡

SAMSUNG Galaxy A55 5G (8G/256G)

南僑11月自結獲利年減逾3成看...

【台股盤後】台積電與集團股發...

我的自選股

即時重大訊息

‧連虧26季宏達電：高毛利軟體服...
‧中研院估明年經濟成長3.1% CPI...
‧台股大漲新台幣震盪微升0.3分...

加密貨幣

比特幣BTC	94430.65	-2,787.67	-2.87%
以太幣ETH	3305.60	-31.40	-0.94%
瑞波幣XRP	2.17	-0.07	-3.03%
比特幣現金BCH	438.59	-17.46	-3.83%
萊特幣LTC	101.15	-0.31	-0.30%
卡達幣ADA	0.878730	-0.03	-2.87%
波場幣TRX	0.248694	0.00	1.60%
恆星幣XLM	0.353253	0.00	-0.86%

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。