最新[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日

更新報價

捷敏-KY (6525) 半導體業上市

141.50 ▼-7.50 -5.03% 3.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-7.50	2,201	141.00	20	142.00	11	142.50	149.50	140.00	149.00

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	141.00	142.00	141.50	-7.50	4	2201
13:30:00	141.00	141.50	141.50	-7.50	135	2197
13:24:57	140.00	141.50	141.50	-7.50	3	2062
13:24:51	140.50	141.50	141.50	-7.50	1	2059
13:24:50	140.50	141.00	141.00	-8.00	1	2058
13:24:50	140.50	141.00	141.00	-8.00	1	2057
13:24:49	140.50	141.00	141.00	-8.00	2	2056
13:24:40	140.50	141.00	141.00	-8.00	1	2054
13:24:39	140.50	141.00	141.00	-8.00	1	2053
13:24:23	140.50	141.00	141.00	-8.00	1	2052
13:24:21	140.00	140.50	140.50	-8.50	2	2051
13:24:21	140.50	141.00	140.50	-8.50	3	2049
13:24:16	140.50	141.00	140.50	-8.50	1	2046
13:24:13	140.50	141.00	141.00	-8.00	1	2045
13:24:13	140.50	141.00	141.00	-8.00	1	2044
13:24:01	140.50	141.00	141.00	-8.00	1	2043
13:23:53	140.50	141.00	140.50	-8.50	3	2042
13:23:45	140.50	141.00	141.00	-8.00	1	2039
13:23:40	140.50	141.00	141.00	-8.00	1	2038
13:23:40	140.50	141.00	140.50	-8.50	1	2037
13:23:32	140.00	141.00	141.00	-8.00	1	2036
13:23:18	140.00	141.00	140.00	-9.00	1	2035
13:23:17	140.00	141.00	140.00	-9.00	3	2034
13:23:16	140.00	141.00	141.00	-8.00	1	2031
13:23:13	140.00	140.50	140.50	-8.50	1	2030
13:22:53	140.00	140.50	140.50	-8.50	4	2029
13:22:53	140.50	141.00	140.50	-8.50	2	2025
13:22:30	140.50	141.00	140.50	-8.50	1	2023
13:22:28	140.00	140.50	140.50	-8.50	1	2022
13:22:05	140.00	141.00	141.00	-8.00	1	2021
13:21:57	140.50	141.00	140.50	-8.50	1	2020
13:21:47	140.00	141.00	141.00	-8.00	1	2019
13:21:47	140.00	141.00	141.00	-8.00	1	2018
13:21:47	140.50	141.00	140.50	-8.50	5	2017
13:21:34	140.50	141.00	141.00	-8.00	1	2012
13:21:22	140.50	141.00	141.00	-8.00	1	2011
13:21:05	140.00	141.00	141.00	-8.00	1	2010
13:21:05	140.00	141.00	141.00	-8.00	1	2009
13:21:05	140.00	140.50	140.50	-8.50	7	2008
13:20:56	140.00	140.50	140.50	-8.50	1	2001
13:20:47	140.00	140.50	140.50	-8.50	1	2000
13:20:45	140.00	140.50	140.50	-8.50	1	1999
13:20:36	140.00	140.50	140.50	-8.50	1	1998
13:20:34	140.00	140.50	140.00	-9.00	1	1997
13:20:21	140.00	140.50	140.50	-8.50	1	1996
13:20:04	140.00	140.50	140.50	-8.50	1	1995
13:19:40	140.00	140.50	140.50	-8.50	1	1994
13:19:36	140.00	140.50	140.00	-9.00	1	1993
13:19:34	140.00	140.50	140.50	-8.50	1	1992
13:19:06	140.00	140.50	140.50	-8.50	1	1991
13:19:00	140.00	140.50	140.00	-9.00	4	1990
13:18:23	140.00	140.50	140.50	-8.50	1	1986
13:18:18	140.00	141.00	141.00	-8.00	1	1985
13:17:46	140.00	140.50	140.50	-8.50	1	1984
13:17:42	140.00	141.00	141.00	-8.00	1	1983
13:17:30	140.50	141.00	140.50	-8.50	3	1982
13:17:30	140.00	141.00	141.00	-8.00	10	1979
13:17:23	140.00	140.50	140.50	-8.50	1	1969
13:17:15	140.00	140.50	140.50	-8.50	1	1968
13:16:55	140.00	140.50	140.50	-8.50	2	1967
13:16:49	140.00	140.50	140.50	-8.50	3	1965
13:16:48	140.00	140.50	140.50	-8.50	1	1962
13:16:48	140.00	140.50	140.50	-8.50	1	1961
13:16:46	140.00	140.50	140.50	-8.50	2	1960
13:16:27	140.00	140.50	140.50	-8.50	1	1958
13:16:08	140.00	140.50	140.50	-8.50	1	1957
13:15:57	140.00	140.50	140.50	-8.50	2	1956
13:15:55	140.00	140.50	140.00	-9.00	2	1954
13:15:26	140.00	140.50	140.50	-8.50	1	1952
13:15:16	140.00	140.50	140.50	-8.50	1	1951
13:15:15	140.00	140.50	140.50	-8.50	1	1950
13:15:00	140.00	140.50	140.00	-9.00	1	1949
13:14:59	140.00	140.50	140.50	-8.50	1	1948
13:14:58	140.00	140.50	140.50	-8.50	4	1947
13:14:41	140.00	141.00	140.00	-9.00	1	1943
13:14:36	140.00	140.50	140.50	-8.50	1	1942
13:14:13	140.00	140.50	140.50	-8.50	1	1941
13:14:13	140.50	141.00	140.50	-8.50	2	1940
13:14:01	140.50	141.00	140.50	-8.50	1	1938
13:13:53	140.50	141.00	140.50	-8.50	3	1937
13:13:53	140.00	140.50	140.50	-8.50	1	1934
13:13:53	140.00	140.50	140.50	-8.50	2	1933
13:13:41	140.00	140.50	140.50	-8.50	1	1931
13:13:41	140.00	140.50	140.50	-8.50	3	1930
13:13:41	140.50	141.00	140.50	-8.50	6	1927
13:13:36	140.50	141.00	140.50	-8.50	1	1921
13:13:22	140.50	141.00	140.50	-8.50	1	1920
13:13:15	140.50	141.00	140.50	-8.50	4	1919
13:12:50	140.50	141.00	140.50	-8.50	3	1915
13:12:27	140.50	141.00	140.50	-8.50	2	1912
13:12:14	140.50	141.00	140.50	-8.50	1	1910
13:12:09	140.50	141.00	140.50	-8.50	1	1909
13:12:02	140.50	141.00	140.50	-8.50	2	1908
13:11:59	140.50	141.00	140.50	-8.50	1	1906
13:11:53	140.50	141.00	140.50	-8.50	2	1905
13:11:33	140.50	141.00	140.50	-8.50	2	1903
13:11:32	140.50	141.00	140.50	-8.50	1	1901
13:11:28	140.50	141.00	140.50	-8.50	1	1900
13:11:04	140.50	141.00	140.50	-8.50	1	1899
13:11:04	140.50	141.00	140.50	-8.50	5	1898
13:10:57	140.50	141.00	141.00	-8.00	1	1893
13:10:23	140.50	141.00	141.00	-8.00	1	1892
13:10:13	140.50	141.00	140.50	-8.50	1	1891
13:10:12	140.50	141.00	140.50	-8.50	1	1890
13:10:05	140.50	141.00	140.50	-8.50	1	1889
13:09:27	140.50	141.00	140.50	-8.50	1	1888
13:09:08	140.50	141.00	140.50	-8.50	2	1887
13:08:50	140.50	141.00	140.50	-8.50	1	1885
13:08:43	140.50	141.00	140.50	-8.50	4	1884
13:08:42	140.50	141.00	140.50	-8.50	1	1880
13:08:17	140.50	141.00	140.50	-8.50	4	1879
13:08:16	140.50	141.00	141.00	-8.00	1	1875
13:08:00	140.50	141.00	140.50	-8.50	1	1874
13:07:50	140.50	141.00	140.50	-8.50	1	1873
13:07:48	140.50	141.00	141.00	-8.00	1	1872
13:07:11	140.50	141.00	141.00	-8.00	1	1871
13:07:03	140.50	141.00	141.00	-8.00	1	1870
13:06:57	140.50	141.00	140.50	-8.50	2	1869
13:06:40	140.50	141.00	140.50	-8.50	1	1867
13:06:31	140.50	141.00	141.00	-8.00	1	1866
13:06:01	140.50	141.00	140.50	-8.50	1	1865
13:05:47	140.50	141.00	140.50	-8.50	1	1864
13:05:17	140.50	141.00	140.50	-8.50	1	1863
13:05:17	140.50	141.00	140.50	-8.50	6	1862
13:05:17	140.50	141.00	140.50	-8.50	1	1856
13:04:34	140.50	141.00	141.00	-8.00	2	1855
13:04:34	141.00	141.50	141.00	-8.00	8	1853
13:04:21	141.00	141.50	141.00	-8.00	1	1845
13:03:51	141.00	141.50	141.00	-8.00	1	1844
13:03:50	141.00	141.50	141.50	-7.50	1	1843
13:03:45	141.00	141.50	141.00	-8.00	3	1842
13:03:08	141.00	141.50	141.00	-8.00	1	1839
13:02:54	141.00	141.50	141.00	-8.00	1	1838
13:02:34	141.00	141.50	141.00	-8.00	1	1837
13:02:32	141.00	141.50	141.00	-8.00	1	1836
13:01:28	141.00	141.50	141.00	-8.00	1	1835
13:01:10	141.00	141.50	141.00	-8.00	2	1834
13:01:09	141.00	141.50	141.00	-8.00	1	1832
13:01:04	141.00	141.50	141.00	-8.00	1	1831
13:00:54	141.00	141.50	141.00	-8.00	1	1830
12:59:54	141.00	141.50	141.00	-8.00	1	1829
12:59:35	141.00	141.50	141.00	-8.00	1	1828
12:59:23	141.00	141.50	141.00	-8.00	1	1827
12:59:12	141.00	141.50	141.00	-8.00	1	1826
12:59:08	141.00	141.50	141.00	-8.00	1	1825
12:59:08	141.00	141.50	141.00	-8.00	2	1824
12:57:39	141.00	141.50	141.00	-8.00	1	1822
12:55:36	141.00	141.50	141.00	-8.00	1	1821
12:55:32	140.50	141.00	141.00	-8.00	1	1820
12:55:23	140.50	141.00	141.00	-8.00	2	1819
12:55:18	140.50	141.50	140.50	-8.50	1	1817
12:55:05	140.50	141.50	140.50	-8.50	6	1816
12:54:06	140.50	141.00	141.00	-8.00	6	1810
12:53:27	141.00	141.50	141.00	-8.00	8	1804
12:52:44	141.00	141.50	141.50	-7.50	1	1796
12:50:40	141.00	141.50	141.50	-7.50	1	1795
12:50:32	141.00	141.50	141.00	-8.00	1	1794
12:50:26	141.00	141.50	141.50	-7.50	1	1793
12:48:23	141.00	141.50	141.50	-7.50	1	1792
12:48:14	141.00	141.50	141.50	-7.50	1	1791
12:47:14	141.00	141.50	141.50	-7.50	2	1790
12:46:01	141.00	141.50	141.50	-7.50	1	1788
12:45:12	141.00	141.50	141.50	-7.50	1	1787
12:42:48	140.50	141.00	141.00	-8.00	3	1786
12:42:48	140.50	141.00	141.00	-8.00	4	1783
12:42:48	140.50	141.00	141.00	-8.00	1	1779
12:42:09	140.50	141.00	141.00	-8.00	1	1778
12:40:52	141.00	141.50	141.00	-8.00	3	1777
12:40:50	141.00	141.50	141.00	-8.00	5	1774
12:40:50	141.00	141.50	141.00	-8.00	1	1769
12:40:50	141.00	141.50	141.00	-8.00	4	1768
12:40:50	141.00	141.50	141.00	-8.00	1	1764
12:40:23	141.00	141.50	141.00	-8.00	1	1763
12:36:42	141.00	141.50	141.00	-8.00	2	1762
12:36:25	141.00	141.50	141.00	-8.00	1	1760
12:36:04	141.00	141.50	141.50	-7.50	4	1759
12:35:54	141.00	141.50	141.00	-8.00	2	1755
12:35:52	141.00	141.50	141.00	-8.00	2	1753
12:35:13	141.00	141.50	141.50	-7.50	1	1751
12:35:07	141.00	141.50	141.50	-7.50	1	1750
12:33:39	141.50	142.00	141.50	-7.50	6	1749
12:31:40	142.00	142.50	142.00	-7.00	4	1743
12:31:40	142.00	142.50	142.00	-7.00	4	1739
12:30:35	142.00	142.50	142.00	-7.00	1	1735
12:28:19	142.00	142.50	142.00	-7.00	5	1734
12:27:25	142.00	142.50	142.00	-7.00	2	1729
12:27:25	142.00	142.50	142.00	-7.00	1	1727
12:27:25	142.00	142.50	142.00	-7.00	4	1726
12:27:25	141.50	142.00	142.00	-7.00	5	1722
12:27:25	141.00	141.50	141.50	-7.50	10	1717
12:25:53	141.00	141.50	141.00	-8.00	1	1707
12:23:45	141.00	141.50	141.00	-8.00	2	1706
12:22:02	141.00	141.50	141.00	-8.00	1	1704
12:21:22	141.00	141.50	141.00	-8.00	1	1703
12:21:15	141.00	141.50	141.00	-8.00	3	1702
12:19:20	140.50	141.50	141.50	-7.50	1	1699
12:19:11	140.50	141.00	141.00	-8.00	6	1698
12:14:32	140.50	141.00	141.00	-8.00	2	1692
12:14:15	140.50	141.00	141.00	-8.00	5	1690
12:11:34	141.00	141.50	141.00	-8.00	5	1685
12:11:20	141.00	141.50	141.00	-8.00	2	1680
12:10:08	141.00	141.50	141.00	-8.00	10	1678
12:08:09	140.50	141.00	141.00	-8.00	10	1668
12:06:28	140.50	141.00	140.50	-8.50	2	1658
12:05:51	140.50	141.00	140.50	-8.50	1	1656
12:05:36	140.50	141.00	140.50	-8.50	1	1655
12:04:35	140.50	141.00	140.50	-8.50	2	1654
12:04:17	140.50	141.00	141.00	-8.00	1	1652
12:04:13	140.50	141.00	140.50	-8.50	3	1651
12:04:13	140.00	140.50	140.50	-8.50	6	1648
12:04:13	140.00	140.50	140.50	-8.50	1	1642
12:04:13	140.00	140.50	140.50	-8.50	3	1641
12:04:13	140.50	141.00	140.50	-8.50	5	1638
12:03:48	140.50	141.00	140.50	-8.50	2	1633
12:03:42	140.00	140.50	140.50	-8.50	2	1631
12:03:26	140.00	140.50	140.50	-8.50	2	1629
12:03:25	140.50	141.00	140.50	-8.50	1	1627
12:03:23	140.50	141.00	140.50	-8.50	1	1626
12:03:20	140.50	141.00	140.50	-8.50	3	1625
12:03:12	140.50	141.00	140.50	-8.50	2	1622
12:03:10	140.50	141.00	140.50	-8.50	2	1620
12:02:25	140.50	141.00	140.50	-8.50	1	1618
12:02:10	140.50	141.00	140.50	-8.50	1	1617
12:02:08	140.50	141.00	140.00	-9.00	26	1616
12:02:08	140.50	141.00	140.50	-8.50	4	1590
12:01:53	140.50	141.00	140.50	-8.50	1	1586
12:00:53	140.50	141.00	140.50	-8.50	2	1585
12:00:16	140.50	141.00	140.50	-8.50	2	1583
12:00:01	140.50	141.00	140.50	-8.50	2	1581
11:59:53	140.50	141.00	140.50	-8.50	5	1579
11:59:42	140.50	141.00	140.50	-8.50	1	1574
11:59:08	140.50	141.50	140.50	-8.50	2	1573
11:56:00	141.00	141.50	141.00	-8.00	1	1571
11:55:52	140.50	141.50	140.50	-8.50	7	1570
11:55:34	140.50	141.50	140.50	-8.50	1	1563
11:54:50	141.00	141.50	141.00	-8.00	3	1562
11:54:50	141.00	141.50	141.00	-8.00	1	1559
11:54:50	141.00	141.50	141.00	-8.00	6	1558
11:54:50	141.00	141.50	141.00	-8.00	26	1552
11:54:50	141.00	142.00	141.00	-8.00	10	1526
11:54:38	141.50	142.00	141.50	-7.50	1	1516
11:53:34	141.50	142.00	141.50	-7.50	1	1515
11:53:30	141.50	142.00	141.50	-7.50	1	1514
11:50:28	141.50	142.00	141.50	-7.50	4	1513
11:50:01	141.50	142.00	141.50	-7.50	1	1509
11:48:10	141.50	142.00	141.50	-7.50	2	1508
11:48:00	141.50	142.00	141.50	-7.50	1	1506
11:47:55	141.50	142.00	141.50	-7.50	1	1505
11:47:08	141.50	142.00	141.50	-7.50	1	1504
11:44:32	141.50	142.50	141.50	-7.50	1	1503
11:44:25	141.50	142.50	141.50	-7.50	1	1502
11:43:18	142.00	142.50	141.50	-7.50	4	1501
11:43:18	142.00	142.50	142.00	-7.00	1	1497
11:42:19	141.50	142.00	142.00	-7.00	4	1496
11:41:34	142.00	142.50	142.00	-7.00	1	1492
11:41:32	142.00	142.50	142.00	-7.00	3	1491
11:40:58	142.00	142.50	142.50	-6.50	1	1488
11:40:23	142.50	143.00	142.50	-6.50	2	1487
11:39:34	142.00	142.50	142.50	-6.50	1	1485
11:39:21	141.50	142.00	142.00	-7.00	5	1484
11:39:08	141.50	142.00	141.50	-7.50	1	1479
11:37:18	141.00	141.50	141.50	-7.50	1	1478
11:37:09	141.50	142.00	141.50	-7.50	3	1477
11:36:59	141.50	142.50	141.50	-7.50	6	1474
11:36:34	142.00	142.50	142.00	-7.00	1	1468
11:36:33	142.00	142.50	142.00	-7.00	1	1467
11:36:09	142.00	142.50	142.00	-7.00	1	1466
11:35:24	142.00	142.50	142.00	-7.00	2	1465
11:35:23	142.00	142.50	142.00	-7.00	1	1463
11:34:44	142.00	142.50	142.00	-7.00	1	1462
11:33:15	142.00	142.50	142.50	-6.50	1	1461
11:32:44	142.50	143.00	142.50	-6.50	5	1460
11:31:45	143.00	143.50	143.00	-6.00	1	1455
11:31:45	142.50	143.00	143.00	-6.00	1	1454
11:30:45	143.00	143.50	143.00	-6.00	3	1453
11:30:45	143.00	143.50	143.00	-6.00	2	1450
11:30:16	143.00	143.50	143.50	-5.50	1	1448
11:27:50	142.50	143.50	143.50	-5.50	1	1447
11:27:38	143.00	143.50	143.00	-6.00	1	1446
11:27:22	142.50	143.00	143.00	-6.00	2	1445
11:27:22	142.50	143.00	143.00	-6.00	1	1443
11:26:38	142.50	143.00	142.50	-6.50	6	1442
11:26:25	142.50	143.00	143.00	-6.00	1	1436
11:23:41	142.50	143.00	142.50	-6.50	2	1435
11:21:47	142.50	143.00	143.00	-6.00	1	1433
11:21:42	142.50	143.00	143.00	-6.00	1	1432
11:21:19	142.50	143.50	143.50	-5.50	1	1431
11:20:21	142.50	143.00	143.00	-6.00	1	1430
11:20:21	143.00	143.50	143.00	-6.00	1	1429
11:20:10	143.00	143.50	143.00	-6.00	4	1428
11:20:10	143.00	143.50	143.50	-5.50	1	1424
11:19:01	142.50	143.50	143.50	-5.50	1	1423
11:18:48	142.50	143.50	143.50	-5.50	1	1422
11:18:07	142.50	143.00	143.00	-6.00	3	1421
11:16:04	142.00	142.50	142.50	-6.50	1	1418
11:16:04	142.00	142.50	142.50	-6.50	1	1417
11:16:02	142.00	142.50	142.50	-6.50	1	1416
11:15:12	142.50	143.00	142.50	-6.50	3	1415
11:15:04	142.50	143.00	142.50	-6.50	1	1412
11:14:55	142.00	142.50	142.50	-6.50	5	1411
11:13:21	141.50	142.50	142.50	-6.50	1	1406
11:11:43	141.00	141.50	141.50	-7.50	5	1405
11:11:07	141.00	141.50	141.50	-7.50	1	1400
11:09:28	141.50	142.00	141.50	-7.50	9	1399
11:08:11	141.50	142.00	142.00	-7.00	1	1390
11:07:17	141.50	142.00	142.00	-7.00	1	1389
11:06:35	142.00	142.50	142.00	-7.00	6	1388
11:06:35	142.00	142.50	142.00	-7.00	1	1382
11:06:35	142.00	142.50	142.00	-7.00	1	1381
11:06:22	142.00	142.50	142.50	-6.50	1	1380
11:05:40	142.00	142.50	142.50	-6.50	1	1379
11:05:37	142.00	142.50	142.50	-6.50	1	1378
11:05:34	142.00	142.50	142.50	-6.50	1	1377
11:04:59	142.00	142.50	142.50	-6.50	2	1376
11:04:41	142.00	142.50	142.00	-7.00	1	1374
11:04:29	141.50	142.00	142.00	-7.00	1	1373
11:04:29	141.50	142.00	142.00	-7.00	5	1372
11:04:09	141.50	142.00	142.00	-7.00	1	1367
11:03:42	141.50	142.00	141.50	-7.50	1	1366
11:03:00	141.00	141.50	141.50	-7.50	2	1365
11:02:02	141.00	141.50	141.00	-8.00	1	1363
11:01:56	141.00	141.50	141.00	-8.00	2	1362
11:01:46	141.00	141.50	141.00	-8.00	1	1360
11:01:40	141.00	141.50	141.50	-7.50	1	1359
11:00:51	141.00	141.50	141.50	-7.50	2	1358
11:00:42	141.00	141.50	141.00	-8.00	1	1356
10:59:56	141.00	141.50	141.50	-7.50	1	1355
10:58:47	141.50	142.00	141.50	-7.50	1	1354
10:58:03	141.50	142.00	141.50	-7.50	5	1353
10:57:00	141.50	142.50	141.50	-7.50	1	1348
10:57:00	142.00	142.50	142.00	-7.00	1	1347
10:56:32	142.00	142.50	142.00	-7.00	1	1346
10:56:27	142.00	142.50	142.00	-7.00	5	1345
10:56:12	141.50	142.00	142.00	-7.00	6	1340
10:55:49	141.00	141.50	141.50	-7.50	1	1334
10:55:49	141.00	141.50	141.50	-7.50	1	1333
10:55:13	141.00	141.50	141.00	-8.00	2	1332
10:53:55	140.50	141.00	141.00	-8.00	19	1330
10:53:55	140.50	141.00	141.00	-8.00	1	1311
10:53:50	141.00	141.50	141.00	-8.00	5	1310
10:53:48	141.00	141.50	141.00	-8.00	2	1305
10:53:41	141.00	141.50	141.00	-8.00	1	1303
10:53:36	141.00	141.50	141.00	-8.00	1	1302
10:53:20	141.00	141.50	141.00	-8.00	1	1301
10:53:11	141.00	141.50	141.00	-8.00	1	1300
10:53:11	141.00	141.50	141.00	-8.00	1	1299
10:52:56	141.00	141.50	141.00	-8.00	1	1298
10:52:39	140.50	141.00	141.00	-8.00	2	1297
10:52:26	141.00	141.50	140.50	-8.50	5	1295
10:52:26	141.00	141.50	141.00	-8.00	5	1290
10:51:20	141.00	141.50	141.00	-8.00	1	1285
10:51:01	141.00	141.50	141.00	-8.00	2	1284
10:50:53	140.50	141.00	141.00	-8.00	2	1282
10:50:52	140.50	141.00	141.00	-8.00	1	1280
10:50:49	140.50	141.00	140.50	-8.50	1	1279
10:50:44	140.50	141.00	140.50	-8.50	1	1278
10:50:18	141.00	141.50	141.00	-8.00	21	1277
10:50:18	141.00	142.00	141.00	-8.00	1	1256
10:49:15	141.00	142.00	141.00	-8.00	2	1255
10:48:53	141.50	142.00	141.50	-7.50	10	1253
10:48:44	141.50	142.00	141.50	-7.50	1	1243
10:48:15	141.00	141.50	141.50	-7.50	3	1242
10:48:14	141.00	141.50	141.50	-7.50	1	1239
10:47:51	141.50	142.00	141.50	-7.50	1	1238
10:47:39	141.00	141.50	141.50	-7.50	1	1237
10:47:39	141.00	141.50	141.50	-7.50	1	1236
10:47:39	141.00	141.50	141.50	-7.50	1	1235
10:47:23	141.00	141.50	141.50	-7.50	1	1234
10:46:47	141.50	142.00	141.50	-7.50	2	1233
10:46:12	141.50	142.00	141.50	-7.50	4	1231
10:45:47	141.50	142.00	141.50	-7.50	2	1227
10:45:28	141.00	142.00	142.00	-7.00	2	1225
10:45:23	141.00	142.00	141.00	-8.00	1	1223
10:44:51	141.50	142.00	141.50	-7.50	1	1222
10:44:49	141.50	142.00	141.50	-7.50	1	1221
10:44:49	141.00	141.50	141.50	-7.50	2	1220
10:44:27	141.00	141.50	141.50	-7.50	1	1218
10:44:26	141.00	141.50	141.00	-8.00	2	1217
10:44:23	141.00	141.50	141.00	-8.00	2	1215
10:43:56	141.00	141.50	141.00	-8.00	1	1213
10:43:54	141.00	141.50	141.50	-7.50	1	1212
10:43:40	141.00	141.50	141.50	-7.50	1	1211
10:43:32	141.00	141.50	141.00	-8.00	1	1210
10:43:01	141.00	141.50	141.50	-7.50	1	1209
10:42:59	141.00	141.50	141.00	-8.00	2	1208
10:42:43	141.50	142.00	141.50	-7.50	1	1206
10:42:28	141.00	141.50	141.50	-7.50	1	1205
10:42:19	141.50	142.00	141.50	-7.50	1	1204
10:42:11	141.00	141.50	142.00	-7.00	1	1203
10:42:11	141.00	141.50	141.50	-7.50	2	1202
10:42:06	141.00	141.50	141.00	-8.00	1	1200
10:42:03	141.50	142.00	141.50	-7.50	1	1199
10:41:34	142.00	142.50	142.00	-7.00	4	1198
10:41:34	141.00	142.00	142.00	-7.00	6	1194
10:41:20	141.50	142.00	141.50	-7.50	1	1188
10:41:03	141.50	142.00	141.50	-7.50	3	1187
10:40:32	141.50	142.00	141.50	-7.50	1	1184
10:40:11	141.50	142.00	141.50	-7.50	1	1183
10:39:58	141.50	142.00	141.50	-7.50	1	1182
10:39:53	141.50	142.00	141.50	-7.50	9	1181
10:39:06	142.00	142.50	142.00	-7.00	1	1172
10:39:06	142.00	142.50	142.00	-7.00	1	1171
10:39:05	142.00	142.50	142.00	-7.00	1	1170
10:39:05	142.00	142.50	142.00	-7.00	2	1169
10:39:05	141.50	142.00	142.00	-7.00	8	1167
10:38:35	141.50	142.00	141.50	-7.50	1	1159
10:38:05	141.50	142.00	141.50	-7.50	1	1158
10:37:49	141.50	142.00	141.50	-7.50	4	1157
10:37:42	141.50	142.00	141.50	-7.50	1	1153
10:37:38	141.50	142.00	141.50	-7.50	1	1152
10:37:27	141.50	142.00	141.50	-7.50	1	1151
10:37:10	141.50	142.00	141.50	-7.50	1	1150
10:36:38	141.50	142.00	141.50	-7.50	5	1149
10:36:31	141.50	142.00	141.50	-7.50	1	1144
10:36:28	141.50	142.00	141.50	-7.50	1	1143
10:36:06	141.50	142.00	141.50	-7.50	5	1142
10:36:05	141.50	142.00	141.50	-7.50	1	1137
10:35:47	141.50	142.00	141.50	-7.50	1	1136
10:35:33	141.50	142.00	141.50	-7.50	1	1135
10:35:25	141.50	142.00	142.00	-7.00	1	1134
10:35:24	141.50	142.00	141.50	-7.50	2	1133
10:35:23	141.50	142.00	141.50	-7.50	1	1131
10:35:16	142.00	142.50	142.00	-7.00	7	1130
10:35:16	142.00	142.50	142.00	-7.00	2	1123
10:35:16	142.00	142.50	142.00	-7.00	2	1121
10:35:07	142.00	142.50	142.00	-7.00	1	1119
10:34:53	142.00	142.50	142.00	-7.00	1	1118
10:34:39	142.00	142.50	142.00	-7.00	1	1117
10:34:09	142.00	142.50	142.00	-7.00	4	1116
10:33:08	142.50	143.00	142.50	-6.50	15	1112
10:32:15	142.50	143.50	142.50	-6.50	1	1097
10:32:06	142.50	143.50	142.50	-6.50	3	1096
10:31:54	142.50	143.50	142.50	-6.50	1	1093
10:30:54	142.50	143.50	142.50	-6.50	1	1092
10:30:38	142.50	143.50	142.50	-6.50	1	1091
10:30:20	142.50	143.50	142.50	-6.50	1	1090
10:29:28	142.50	143.50	142.50	-6.50	2	1089
10:29:06	142.50	143.00	143.00	-6.00	1	1087
10:28:57	143.00	143.50	143.00	-6.00	12	1086
10:28:50	143.50	144.00	143.50	-5.50	2	1074
10:28:50	143.50	144.00	143.50	-5.50	2	1072
10:27:32	143.50	144.00	143.50	-5.50	2	1070
10:27:05	143.50	144.00	143.50	-5.50	1	1068
10:26:05	143.50	144.00	143.50	-5.50	4	1067
10:26:01	143.00	143.50	143.50	-5.50	5	1063
10:26:00	143.00	143.50	143.50	-5.50	5	1058
10:25:29	142.50	143.00	143.00	-6.00	2	1053
10:25:19	142.50	143.50	142.50	-6.50	2	1051
10:25:05	142.50	143.00	143.00	-6.00	6	1049
10:25:04	142.00	142.50	142.50	-6.50	36	1043
10:24:52	142.00	142.50	142.00	-7.00	1	1007
10:24:45	142.00	142.50	142.00	-7.00	19	1006
10:24:36	142.00	142.50	142.50	-6.50	1	987
10:24:28	142.50	143.00	142.50	-6.50	3	986
10:24:21	142.00	142.50	142.50	-6.50	1	983
10:24:21	142.00	142.50	142.50	-6.50	33	982
10:24:20	142.50	143.00	142.50	-6.50	17	949
10:24:17	143.00	143.50	143.00	-6.00	5	932
10:24:17	143.00	143.50	143.00	-6.00	1	927
10:24:14	143.00	143.50	143.00	-6.00	3	926
10:24:08	143.00	143.50	143.00	-6.00	1	923
10:23:56	143.00	143.50	143.00	-6.00	1	922
10:23:43	142.50	143.00	143.00	-6.00	3	921
10:23:29	142.50	143.00	143.00	-6.00	1	918
10:23:22	142.50	143.00	143.00	-6.00	1	917
10:23:11	142.50	143.00	143.00	-6.00	1	916
10:23:06	143.00	143.50	143.00	-6.00	9	915
10:23:06	143.00	143.50	143.00	-6.00	4	906
10:23:06	143.00	143.50	143.00	-6.00	1	902
10:23:00	143.00	143.50	143.00	-6.00	2	901
10:22:46	143.00	143.50	143.00	-6.00	1	899
10:22:46	143.00	143.50	143.00	-6.00	2	898
10:22:33	143.00	143.50	143.00	-6.00	1	896
10:22:28	143.00	143.50	143.00	-6.00	1	895
10:22:06	143.00	143.50	143.00	-6.00	1	894
10:22:06	143.00	143.50	143.00	-6.00	4	893
10:22:06	143.00	143.50	143.00	-6.00	8	889
10:22:03	143.00	143.50	143.00	-6.00	1	881
10:22:03	143.00	143.50	143.00	-6.00	2	880
10:22:03	143.00	143.50	143.00	-6.00	12	878
10:21:11	143.50	144.00	143.50	-5.50	23	866
10:20:49	144.00	144.50	144.00	-5.00	1	843
10:18:07	143.50	144.00	144.00	-5.00	1	842
10:17:57	143.50	144.00	144.00	-5.00	2	841
10:16:53	144.00	144.50	144.00	-5.00	14	839
10:16:47	144.50	145.00	144.50	-4.50	2	825
10:15:53	144.50	145.00	144.50	-4.50	1	823
10:13:59	144.50	145.00	144.50	-4.50	9	822
10:12:37	145.00	145.50	145.00	-4.00	1	813
10:12:33	145.00	145.50	145.00	-4.00	1	812
10:12:32	145.00	145.50	145.00	-4.00	1	811
10:12:20	144.50	145.00	145.00	-4.00	1	810
10:12:15	144.50	145.00	145.00	-4.00	2	809
10:12:00	145.00	145.50	145.00	-4.00	3	807
10:11:39	144.50	145.00	145.00	-4.00	3	804
10:11:39	144.50	145.00	145.00	-4.00	1	801
10:10:50	144.50	145.00	144.50	-4.50	1	800
10:10:01	144.00	144.50	144.50	-4.50	1	799
10:09:58	144.00	144.50	144.00	-5.00	1	798
10:09:57	144.00	144.50	144.00	-5.00	1	797
10:09:31	144.00	144.50	144.00	-5.00	1	796
10:09:23	144.00	144.50	144.50	-4.50	1	795
10:09:15	144.00	144.50	144.50	-4.50	1	794
10:08:45	144.00	144.50	145.00	-4.00	3	793
10:08:45	144.00	144.50	144.50	-4.50	6	790
10:08:42	144.00	144.50	144.00	-5.00	1	784
10:08:34	144.00	144.50	144.00	-5.00	1	783
10:08:32	144.00	144.50	144.00	-5.00	1	782
10:08:18	144.50	145.50	144.00	-5.00	2	781
10:08:18	144.50	145.50	144.50	-4.50	8	779
10:08:00	144.00	144.50	144.50	-4.50	2	771
10:07:27	144.00	144.50	144.50	-4.50	1	769
10:07:14	144.50	145.00	144.50	-4.50	1	768
10:07:01	144.50	145.00	144.50	-4.50	1	767
10:06:09	144.50	145.00	144.50	-4.50	1	766
10:05:32	144.50	145.50	144.00	-5.00	2	765
10:05:32	144.50	145.50	144.50	-4.50	5	763
10:05:26	145.00	145.50	145.00	-4.00	5	758
10:03:31	145.00	145.50	145.00	-4.00	11	753
10:03:29	145.00	145.50	145.50	-3.50	1	742
10:02:04	145.00	145.50	145.50	-3.50	1	741
10:01:53	145.50	146.00	145.50	-3.50	1	740
10:01:32	145.50	146.00	146.00	-3.00	1	739
10:01:25	145.50	146.00	145.50	-3.50	1	738
10:01:07	145.50	146.00	145.50	-3.50	18	737
10:00:38	145.50	146.00	146.00	-3.00	1	719
10:00:34	145.50	146.00	146.00	-3.00	1	718
10:00:19	145.50	146.00	146.00	-3.00	1	717
09:59:52	145.50	146.00	146.00	-3.00	1	716
09:59:08	145.50	146.00	146.00	-3.00	1	715
09:58:55	145.50	146.00	145.50	-3.50	1	714
09:58:20	145.50	146.00	146.00	-3.00	1	713
09:57:17	146.00	146.50	146.00	-3.00	3	712
09:56:25	146.00	146.50	146.00	-3.00	2	709
09:55:53	146.00	146.50	146.00	-3.00	2	707
09:55:31	146.00	147.00	147.00	-2.00	1	705
09:54:12	146.00	146.50	146.50	-2.50	3	704
09:53:39	145.50	146.50	146.50	-2.50	1	701
09:53:07	145.50	146.50	146.50	-2.50	1	700
09:53:02	146.00	146.50	146.00	-3.00	11	699
09:53:02	146.00	146.50	146.00	-3.00	2	688
09:53:01	146.50	147.00	146.50	-2.50	1	686
09:52:25	146.00	147.00	147.00	-2.00	1	685
09:51:44	146.50	147.00	146.50	-2.50	1	684
09:51:41	146.00	146.50	146.50	-2.50	1	683
09:51:12	146.00	147.00	146.00	-3.00	1	682
09:51:06	146.00	146.50	146.50	-2.50	1	681
09:50:56	146.50	147.00	146.50	-2.50	11	680
09:50:33	146.50	147.00	147.00	-2.00	1	669
09:49:46	147.00	148.00	147.00	-2.00	1	668
09:49:46	147.00	147.50	147.00	-2.00	1	667
09:49:34	147.00	147.50	147.00	-2.00	1	666
09:49:04	147.00	147.50	147.00	-2.00	1	665
09:48:56	147.00	147.50	147.00	-2.00	2	664
09:48:45	147.00	147.50	147.50	-1.50	1	662
09:48:45	147.00	148.00	147.00	-2.00	5	661
09:48:16	147.50	148.00	147.50	-1.50	4	656
09:47:22	148.00	148.50	148.00	-1.00	2	652
09:46:33	148.50	149.00	148.50	-0.50	4	650
09:46:24	148.50	149.00	148.50	-0.50	1	646
09:46:18	149.00	149.50	149.00	0	1	645
09:46:05	149.00	149.50	149.00	0	2	644
09:46:05	149.00	149.50	149.00	0	1	642
09:45:39	149.00	149.50	149.00	0	1	641
09:45:36	149.00	149.50	149.50	+0.50	1	640
09:45:19	149.00	149.50	149.50	+0.50	1	639
09:45:04	149.00	149.50	149.50	+0.50	3	638
09:44:30	149.00	149.50	149.50	+0.50	1	635
09:44:22	149.00	149.50	149.50	+0.50	1	634
09:44:15	148.50	149.00	149.00	0	4	633
09:44:03	149.00	149.50	149.00	0	4	629
09:44:02	149.00	149.50	149.00	0	1	625
09:43:43	149.00	149.50	149.00	0	1	624
09:43:41	149.00	149.50	149.00	0	1	623
09:43:02	148.50	149.00	149.00	0	1	622
09:43:00	148.50	149.00	149.00	0	1	621
09:42:47	148.50	149.00	149.00	0	1	620
09:42:47	149.00	149.50	149.00	0	1	619
09:42:38	148.50	149.50	149.50	+0.50	1	618
09:42:32	148.50	149.00	149.00	0	1	617
09:42:23	149.00	149.50	149.00	0	2	616
09:42:13	148.50	149.00	149.00	0	5	614
09:42:08	148.00	148.50	148.50	-0.50	2	609
09:41:10	147.50	148.50	148.50	-0.50	2	607
09:41:09	147.50	148.50	147.50	-1.50	1	605
09:40:59	147.50	148.00	148.00	-1.00	1	604
09:40:58	147.50	148.00	147.50	-1.50	1	603
09:40:58	147.00	147.50	147.50	-1.50	1	602
09:40:37	147.00	147.50	147.50	-1.50	1	601
09:40:33	147.00	147.50	147.50	-1.50	1	600
09:40:33	147.00	147.50	147.00	-2.00	1	599
09:40:33	147.50	148.00	147.50	-1.50	3	598
09:40:01	147.50	148.00	148.00	-1.00	3	595
09:39:49	147.50	148.00	148.00	-1.00	1	592
09:39:46	147.50	148.00	148.00	-1.00	1	591
09:39:45	148.00	148.50	148.00	-1.00	9	590
09:38:44	148.00	148.50	148.50	-0.50	3	581
09:38:24	148.00	149.00	149.00	0	1	578
09:38:15	148.00	149.00	149.00	0	1	577
09:38:05	148.50	149.00	148.50	-0.50	2	576
09:37:44	148.50	149.00	148.50	-0.50	1	574
09:37:40	148.50	149.00	148.50	-0.50	1	573
09:37:40	148.00	148.50	148.50	-0.50	1	572
09:37:36	148.00	148.50	148.50	-0.50	1	571
09:37:25	148.00	148.50	148.50	-0.50	1	570
09:37:22	148.00	148.50	148.50	-0.50	1	569
09:37:06	148.00	148.50	148.50	-0.50	1	568
09:36:56	148.00	148.50	148.50	-0.50	1	567
09:36:49	148.00	148.50	148.00	-1.00	1	566
09:36:48	148.00	148.50	148.50	-0.50	1	565
09:36:31	148.00	148.50	148.00	-1.00	1	564
09:36:10	148.00	148.50	148.00	-1.00	1	563
09:36:06	148.00	148.50	148.00	-1.00	1	562
09:36:06	148.00	148.50	148.00	-1.00	2	561
09:36:00	148.00	148.50	148.50	-0.50	1	559
09:35:45	148.00	148.50	148.50	-0.50	1	558
09:35:24	148.50	149.00	148.50	-0.50	1	557
09:35:23	148.00	149.00	149.00	0	1	556
09:35:17	148.00	149.00	149.00	0	1	555
09:35:13	148.00	148.50	148.50	-0.50	1	554
09:35:12	148.00	148.50	148.50	-0.50	1	553
09:35:12	148.00	148.50	148.50	-0.50	1	552
09:34:34	148.50	149.00	148.50	-0.50	2	551
09:34:34	148.00	148.50	149.00	0	9	549
09:34:34	148.00	148.50	148.50	-0.50	1	540
09:34:27	148.00	148.50	148.50	-0.50	1	539
09:34:26	148.00	148.50	148.50	-0.50	1	538
09:34:20	148.00	148.50	148.50	-0.50	1	537
09:33:51	147.00	148.00	148.00	-1.00	6	536
09:33:46	147.00	148.00	148.00	-1.00	1	530
09:33:32	147.00	148.00	148.00	-1.00	1	529
09:33:32	147.50	148.00	147.00	-2.00	1	528
09:33:32	147.50	148.00	147.50	-1.50	2	527
09:33:22	146.50	147.50	147.50	-1.50	2	525
09:33:14	146.50	147.00	147.00	-2.00	1	523
09:32:52	147.00	147.50	146.50	-2.50	3	522
09:32:52	147.00	147.50	147.00	-2.00	2	519
09:32:45	147.00	147.50	147.50	-1.50	1	517
09:32:30	147.00	147.50	147.00	-2.00	1	516
09:32:21	147.00	147.50	147.50	-1.50	1	515
09:32:14	146.50	147.50	147.50	-1.50	1	514
09:32:13	146.50	147.50	147.50	-1.50	1	513
09:31:37	146.50	147.50	147.50	-1.50	1	512
09:30:50	146.00	147.00	147.00	-2.00	1	511
09:30:31	146.00	147.00	147.00	-2.00	1	510
09:29:15	146.00	147.00	147.00	-2.00	1	509
09:28:26	146.00	147.00	145.50	-3.50	1	508
09:28:26	146.00	147.00	146.00	-3.00	4	507
09:28:20	146.50	147.00	146.50	-2.50	1	503
09:28:04	146.50	147.00	146.50	-2.50	1	502
09:28:00	146.00	146.50	146.50	-2.50	2	501
09:27:50	146.00	146.50	146.50	-2.50	1	499
09:27:10	146.50	147.00	146.50	-2.50	2	498
09:27:02	146.50	147.00	147.00	-2.00	1	496
09:27:02	146.50	147.00	147.00	-2.00	2	495
09:26:49	147.00	147.50	147.00	-2.00	1	493
09:26:42	147.00	147.50	147.00	-2.00	1	492
09:26:34	146.50	147.00	147.00	-2.00	1	491
09:25:47	146.00	147.00	147.00	-2.00	3	490
09:25:24	146.00	147.00	147.00	-2.00	1	487
09:25:13	146.50	147.00	147.00	-2.00	1	486
09:25:13	146.00	146.50	146.50	-2.50	2	485
09:25:13	146.00	146.50	146.50	-2.50	2	483
09:25:07	146.00	146.50	146.00	-3.00	2	481
09:25:02	146.00	146.50	146.00	-3.00	1	479
09:24:43	145.50	146.00	146.00	-3.00	1	478
09:24:36	145.50	146.00	146.00	-3.00	1	477
09:23:17	145.50	146.00	146.00	-3.00	1	476
09:23:13	145.50	146.00	146.00	-3.00	1	475
09:23:06	145.50	146.00	145.50	-3.50	1	474
09:23:06	145.50	146.00	145.50	-3.50	2	473
09:23:06	146.00	146.50	146.00	-3.00	2	471
09:23:06	146.00	146.50	146.50	-2.50	1	469
09:22:29	145.50	146.00	146.00	-3.00	2	468
09:22:28	145.50	146.00	146.00	-3.00	2	466
09:22:28	145.50	146.00	146.00	-3.00	1	464
09:22:00	145.50	146.00	146.00	-3.00	1	463
09:20:35	145.00	146.00	145.00	-4.00	1	462
09:20:25	145.00	146.00	145.00	-4.00	1	461
09:20:10	145.00	145.50	145.50	-3.50	1	460
09:20:09	145.50	146.00	145.50	-3.50	3	459
09:19:56	145.50	146.50	146.50	-2.50	1	456
09:19:25	145.50	146.50	146.50	-2.50	1	455
09:18:59	145.50	146.50	146.50	-2.50	1	454
09:18:51	146.00	146.50	146.00	-3.00	1	453
09:18:47	146.00	146.50	146.00	-3.00	6	452
09:18:47	146.00	147.00	146.00	-3.00	3	446
09:18:46	146.50	147.00	146.50	-2.50	1	443
09:18:42	146.50	147.00	146.50	-2.50	1	442
09:18:41	146.50	147.00	146.50	-2.50	1	441
09:18:36	146.00	147.00	147.00	-2.00	1	440
09:18:29	146.50	147.00	146.50	-2.50	1	439
09:18:23	146.50	147.00	146.50	-2.50	1	438
09:18:16	146.50	147.00	146.50	-2.50	2	437
09:18:14	146.00	147.00	147.00	-2.00	1	435
09:18:10	146.50	147.00	146.50	-2.50	1	434
09:17:53	145.50	146.50	146.50	-2.50	1	433
09:17:49	145.00	146.00	146.00	-3.00	13	432
09:17:21	145.00	145.50	145.50	-3.50	1	419
09:17:00	144.50	145.50	145.50	-3.50	2	418
09:17:00	144.50	145.50	145.50	-3.50	3	416
09:16:55	144.50	145.50	145.50	-3.50	1	413
09:16:54	145.00	145.50	145.00	-4.00	1	412
09:16:15	145.00	145.50	145.00	-4.00	1	411
09:16:03	145.00	145.50	145.00	-4.00	1	410
09:15:59	144.50	145.00	145.00	-4.00	6	409
09:15:54	144.00	144.50	144.50	-4.50	3	403
09:15:49	144.00	144.50	144.50	-4.50	1	400
09:15:19	144.50	145.00	144.50	-4.50	2	399
09:15:02	144.50	145.00	144.50	-4.50	1	397
09:14:58	144.50	145.00	145.00	-4.00	1	396
09:14:58	144.50	145.00	144.50	-4.50	3	395
09:14:42	144.50	145.00	144.50	-4.50	1	392
09:14:18	144.50	145.00	144.50	-4.50	1	391
09:13:50	144.00	144.50	144.50	-4.50	1	390
09:13:50	144.50	145.00	144.50	-4.50	4	389
09:13:41	144.50	145.00	144.50	-4.50	2	385
09:13:37	144.50	145.00	145.00	-4.00	1	383
09:13:30	144.50	145.00	145.00	-4.00	1	382
09:12:51	144.00	144.50	144.50	-4.50	1	381
09:12:42	144.50	145.00	144.50	-4.50	1	380
09:12:42	144.50	145.00	144.50	-4.50	1	379
09:12:27	144.00	144.50	144.50	-4.50	3	378
09:12:19	144.00	144.50	144.50	-4.50	1	375
09:12:02	143.00	143.50	143.50	-5.50	1	374
09:12:02	143.50	144.50	143.50	-5.50	3	373
09:11:44	143.00	143.50	143.50	-5.50	2	370
09:11:42	143.00	143.50	143.00	-6.00	1	368
09:11:36	143.00	143.50	143.00	-6.00	6	367
09:11:31	143.50	144.00	143.50	-5.50	1	361
09:11:20	143.50	144.00	143.50	-5.50	1	360
09:11:18	143.50	144.00	143.50	-5.50	1	359
09:11:05	144.00	144.50	144.00	-5.00	10	358
09:10:38	144.00	144.50	144.50	-4.50	1	348
09:10:21	144.50	145.00	144.50	-4.50	1	347
09:10:04	144.50	145.00	144.50	-4.50	1	346
09:09:58	144.00	145.00	145.00	-4.00	1	345
09:09:58	144.50	145.00	144.50	-4.50	3	344
09:09:32	144.00	144.50	144.50	-4.50	1	341
09:09:27	144.00	145.00	145.00	-4.00	3	340
09:09:23	144.00	145.00	145.00	-4.00	4	337
09:09:21	144.00	145.00	144.00	-5.00	1	333
09:09:18	144.50	145.00	144.50	-4.50	3	332
09:09:02	144.00	144.50	144.50	-4.50	1	329
09:09:00	144.00	144.50	144.50	-4.50	1	328
09:08:54	144.00	144.50	144.50	-4.50	1	327
09:08:25	144.00	144.50	144.00	-5.00	1	326
09:08:25	144.00	144.50	144.00	-5.00	1	325
09:08:21	144.00	145.00	144.00	-5.00	1	324
09:08:18	144.50	145.00	144.50	-4.50	1	323
09:08:11	144.00	144.50	144.50	-4.50	1	322
09:08:11	144.00	144.50	144.50	-4.50	1	321
09:08:10	144.50	145.00	144.50	-4.50	4	320
09:07:49	144.00	144.50	144.50	-4.50	2	316
09:07:37	144.00	144.50	144.50	-4.50	2	314
09:07:08	143.50	144.00	144.00	-5.00	1	312
09:06:59	144.00	144.50	144.00	-5.00	2	311
09:06:46	144.00	144.50	144.00	-5.00	1	309
09:06:29	143.50	144.00	144.00	-5.00	1	308
09:06:00	144.00	144.50	144.00	-5.00	1	307
09:06:00	144.00	144.50	144.00	-5.00	1	306
09:05:53	144.00	144.50	144.00	-5.00	1	305
09:05:46	143.50	144.00	144.00	-5.00	3	304
09:05:46	144.00	144.50	144.00	-5.00	9	301
09:05:46	144.00	144.50	144.50	-4.50	1	292
09:05:43	144.00	144.50	144.50	-4.50	1	291
09:05:38	144.00	144.50	144.50	-4.50	1	290
09:05:31	144.50	145.00	144.50	-4.50	1	289
09:05:29	144.00	144.50	144.50	-4.50	2	288
09:05:24	143.50	144.00	144.00	-5.00	2	286
09:05:12	144.00	144.50	144.00	-5.00	2	284
09:04:45	143.50	144.50	144.50	-4.50	1	282
09:04:25	144.00	144.50	144.00	-5.00	2	281
09:04:24	143.00	144.00	144.00	-5.00	2	279
09:04:16	142.50	143.50	143.50	-5.50	3	277
09:04:04	142.50	143.50	142.50	-6.50	2	274
09:03:47	142.50	143.00	143.00	-6.00	1	272
09:03:47	142.50	143.00	143.00	-6.00	1	271
09:03:47	142.50	143.00	143.00	-6.00	1	270
09:03:47	142.50	143.00	143.00	-6.00	2	269
09:03:43	142.50	143.00	142.50	-6.50	1	267
09:03:35	143.00	143.50	143.00	-6.00	1	266
09:03:34	142.50	143.50	142.50	-6.50	3	265
09:03:33	142.50	143.50	142.50	-6.50	1	262
09:03:32	142.50	143.00	143.00	-6.00	2	261
09:03:14	142.50	143.50	142.50	-6.50	1	259
09:03:14	142.50	143.00	143.00	-6.00	1	258
09:03:14	142.50	143.50	142.50	-6.50	3	257
09:03:13	142.50	143.50	142.50	-6.50	1	254
09:03:13	142.50	143.50	142.50	-6.50	1	253
09:02:57	142.50	143.50	142.50	-6.50	1	252
09:02:56	142.50	143.00	143.00	-6.00	1	251
09:02:55	143.00	143.50	143.00	-6.00	1	250
09:02:55	142.50	143.50	142.50	-6.50	1	249
09:02:54	142.00	143.00	143.00	-6.00	2	248
09:02:54	142.00	143.00	143.00	-6.00	1	246
09:02:53	142.50	143.50	142.00	-7.00	7	245
09:02:53	142.50	143.50	142.50	-6.50	3	238
09:02:51	142.50	143.50	142.50	-6.50	3	235
09:02:45	143.00	143.50	143.00	-6.00	1	232
09:02:42	143.00	143.50	143.00	-6.00	1	231
09:02:41	143.00	143.50	143.00	-6.00	1	230
09:02:36	142.50	143.50	142.50	-6.50	3	229
09:02:32	143.00	144.00	143.00	-6.00	3	226
09:02:27	143.50	144.00	143.50	-5.50	1	223
09:02:23	143.50	144.00	143.50	-5.50	1	222
09:02:16	143.50	144.00	143.50	-5.50	1	221
09:02:16	144.00	144.50	144.00	-5.00	3	220
09:02:12	144.00	145.00	144.00	-5.00	1	217
09:02:03	144.00	145.00	144.00	-5.00	2	216
09:02:00	144.00	144.50	144.50	-4.50	1	214
09:01:58	144.00	144.50	144.00	-5.00	1	213
09:01:57	144.00	144.50	144.00	-5.00	1	212
09:01:51	143.50	144.00	144.00	-5.00	4	211
09:01:50	143.50	144.50	143.50	-5.50	1	207
09:01:44	143.50	144.00	144.00	-5.00	2	206
09:01:40	144.00	144.50	144.00	-5.00	1	204
09:01:36	144.50	145.00	144.50	-4.50	1	203
09:01:36	144.50	145.00	144.50	-4.50	1	202
09:01:23	143.50	144.00	144.00	-5.00	7	201
09:01:23	144.00	145.00	144.00	-5.00	9	194
09:01:15	144.00	145.00	144.00	-5.00	1	185
09:01:11	144.00	145.00	144.00	-5.00	1	184
09:01:10	144.50	145.00	144.50	-4.50	1	183
09:01:00	144.00	145.00	144.00	-5.00	3	182
09:00:56	143.50	144.50	144.50	-4.50	3	179
09:00:56	144.00	144.50	144.00	-5.00	1	176
09:00:55	144.00	144.50	144.00	-5.00	1	175
09:00:53	144.50	145.00	144.50	-4.50	1	174
09:00:47	144.50	145.00	145.00	-4.00	1	173
09:00:45	145.00	145.50	145.00	-4.00	1	172
09:00:42	145.00	145.50	145.50	-3.50	1	171
09:00:36	144.50	145.50	145.50	-3.50	1	170
09:00:35	145.00	146.00	145.00	-4.00	4	169
09:00:32	145.00	146.00	145.00	-4.00	1	165
09:00:31	145.50	146.00	145.50	-3.50	1	164
09:00:30	145.00	145.50	145.50	-3.50	2	163
09:00:28	144.50	145.50	144.50	-4.50	1	161
09:00:27	144.50	145.00	145.00	-4.00	1	160
09:00:23	144.00	145.00	145.00	-4.00	3	159
09:00:22	144.00	145.00	145.00	-4.00	1	156
09:00:20	144.50	145.50	144.50	-4.50	1	155
09:00:19	144.00	145.50	144.00	-5.00	1	154
09:00:12	143.50	145.00	145.00	-4.00	1	153
09:00:03	143.00	144.50	144.50	-4.50	2	152
09:00:01	143.00	144.50	143.00	-6.00	2	150
09:00:01	--	--	142.50	-6.50	148	148

　

其他人也逛...

全家3000元虛擬禮物卡

麥當勞大麥克好禮即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值10,000元

PChome 購物儲值6,000元

【點睛品】貳台錢黃金金條_計價黃金

Google TV Streamer (4K)

POCO F8 Ultra 16GB/512GB

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 1000點虛擬點數卡

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

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

麥當勞薯條(中)即享券

PChome 購物儲值100,000元

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

‧金管會：銀行授信風險可控　持...
‧國銀6月不動產放款比率持平　新...

加密貨幣

比特幣BTC	65309.37	1,210.88	1.89%
以太幣ETH	1950.84	90.66	4.87%
瑞波幣XRP	1.11	0.02	1.75%
比特幣現金BCH	216.96	6.38	3.03%
萊特幣LTC	47.77	1.44	3.12%
卡達幣ADA	0.165700	0.00	1.14%
波場幣TRX	0.331991	0.00	0.45%
恆星幣XLM	0.182202	0.00	2.49%

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。