最新[公告] 精華生醫:公告本公司股務代理機構名稱、辦公處所及聯絡電話熱門漢測每股2250元上櫃交易　早盤大漲1.1倍

更新報價

愛普 (6531)* 半導體業上市

934.00 ▼-14.00 -1.48% 17.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-14.00	1,834	934.00	3	935.00	5	969.00	978.00	934.00	948.00

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	934.00	935.00	934.00	-14.00	6	1834
13:30:00	934.00	935.00	934.00	-14.00	140	1828
13:24:45	935.00	937.00	935.00	-13.00	2	1688
13:24:38	935.00	937.00	935.00	-13.00	1	1686
13:24:22	934.00	937.00	937.00	-11.00	1	1685
13:24:18	934.00	937.00	934.00	-14.00	8	1684
13:24:18	934.00	937.00	937.00	-11.00	1	1676
13:24:18	934.00	937.00	934.00	-14.00	1	1675
13:24:18	934.00	937.00	934.00	-14.00	1	1674
13:24:16	934.00	937.00	934.00	-14.00	1	1673
13:24:11	935.00	937.00	935.00	-13.00	1	1672
13:24:03	934.00	935.00	935.00	-13.00	1	1671
13:24:00	935.00	937.00	935.00	-13.00	1	1670
13:23:55	935.00	937.00	935.00	-13.00	5	1669
13:23:40	934.00	937.00	934.00	-14.00	2	1664
13:23:34	934.00	935.00	935.00	-13.00	1	1662
13:23:31	934.00	935.00	935.00	-13.00	1	1661
13:23:31	934.00	935.00	935.00	-13.00	2	1660
13:23:26	934.00	935.00	934.00	-14.00	1	1658
13:23:26	934.00	935.00	934.00	-14.00	1	1657
13:23:18	934.00	935.00	934.00	-14.00	1	1656
13:23:16	934.00	935.00	934.00	-14.00	1	1655
13:23:05	934.00	935.00	934.00	-14.00	2	1654
13:23:03	934.00	935.00	934.00	-14.00	1	1652
13:22:50	934.00	935.00	934.00	-14.00	1	1651
13:22:48	934.00	935.00	934.00	-14.00	1	1650
13:22:47	934.00	935.00	934.00	-14.00	1	1649
13:22:47	934.00	935.00	934.00	-14.00	1	1648
13:22:43	934.00	935.00	934.00	-14.00	1	1647
13:22:38	934.00	935.00	934.00	-14.00	1	1646
13:22:29	934.00	935.00	934.00	-14.00	1	1645
13:22:07	934.00	935.00	935.00	-13.00	1	1644
13:22:03	934.00	935.00	934.00	-14.00	1	1643
13:21:55	933.00	935.00	935.00	-13.00	1	1642
13:21:39	933.00	934.00	934.00	-14.00	1	1641
13:21:30	934.00	935.00	934.00	-14.00	1	1640
13:21:27	934.00	935.00	934.00	-14.00	2	1639
13:21:23	934.00	935.00	934.00	-14.00	1	1637
13:21:21	934.00	935.00	934.00	-14.00	1	1636
13:21:13	934.00	935.00	934.00	-14.00	1	1635
13:21:13	934.00	935.00	935.00	-13.00	1	1634
13:21:10	934.00	935.00	934.00	-14.00	1	1633
13:21:07	934.00	935.00	934.00	-14.00	1	1632
13:20:51	934.00	935.00	934.00	-14.00	1	1631
13:20:45	934.00	935.00	935.00	-13.00	1	1630
13:20:18	934.00	935.00	934.00	-14.00	1	1629
13:20:17	934.00	935.00	934.00	-14.00	1	1628
13:20:11	934.00	935.00	934.00	-14.00	1	1627
13:19:46	934.00	935.00	935.00	-13.00	1	1626
13:19:27	934.00	935.00	935.00	-13.00	1	1625
13:19:25	935.00	936.00	935.00	-13.00	9	1624
13:19:18	935.00	936.00	935.00	-13.00	1	1615
13:19:15	935.00	936.00	935.00	-13.00	1	1614
13:19:14	935.00	936.00	935.00	-13.00	2	1613
13:19:09	935.00	936.00	935.00	-13.00	1	1611
13:19:09	935.00	936.00	935.00	-13.00	1	1610
13:19:07	935.00	936.00	935.00	-13.00	3	1609
13:19:03	935.00	936.00	935.00	-13.00	2	1606
13:19:01	935.00	936.00	935.00	-13.00	1	1604
13:19:01	935.00	936.00	935.00	-13.00	1	1603
13:19:00	935.00	936.00	935.00	-13.00	1	1602
13:18:52	935.00	936.00	935.00	-13.00	1	1601
13:18:44	935.00	936.00	935.00	-13.00	1	1600
13:18:37	935.00	936.00	935.00	-13.00	1	1599
13:18:27	935.00	936.00	935.00	-13.00	1	1598
13:18:24	935.00	936.00	936.00	-12.00	1	1597
13:18:18	935.00	936.00	936.00	-12.00	1	1596
13:18:12	935.00	936.00	936.00	-12.00	1	1595
13:18:07	935.00	936.00	936.00	-12.00	2	1594
13:17:43	936.00	937.00	936.00	-12.00	2	1592
13:17:43	936.00	937.00	936.00	-12.00	8	1590
13:17:39	936.00	937.00	936.00	-12.00	1	1582
13:17:39	936.00	937.00	936.00	-12.00	1	1581
13:17:19	936.00	937.00	936.00	-12.00	1	1580
13:16:34	937.00	938.00	937.00	-11.00	1	1579
13:16:26	937.00	938.00	937.00	-11.00	1	1578
13:16:26	937.00	938.00	937.00	-11.00	3	1577
13:16:20	937.00	938.00	937.00	-11.00	3	1574
13:16:20	937.00	938.00	937.00	-11.00	1	1571
13:16:15	937.00	938.00	937.00	-11.00	1	1570
13:16:07	937.00	938.00	937.00	-11.00	1	1569
13:15:52	937.00	938.00	937.00	-11.00	1	1568
13:15:35	937.00	938.00	938.00	-10.00	1	1567
13:15:33	937.00	938.00	937.00	-11.00	2	1566
13:14:56	937.00	938.00	938.00	-10.00	1	1564
13:14:48	937.00	938.00	938.00	-10.00	1	1563
13:14:43	937.00	938.00	937.00	-11.00	3	1562
13:14:39	937.00	938.00	937.00	-11.00	3	1559
13:14:38	937.00	938.00	938.00	-10.00	2	1556
13:14:12	937.00	938.00	938.00	-10.00	1	1554
13:14:04	937.00	938.00	938.00	-10.00	1	1553
13:13:33	937.00	938.00	938.00	-10.00	1	1552
13:11:49	937.00	938.00	938.00	-10.00	1	1551
13:11:42	937.00	938.00	938.00	-10.00	1	1550
13:11:26	938.00	939.00	938.00	-10.00	1	1549
13:11:16	938.00	940.00	938.00	-10.00	1	1548
13:11:06	939.00	940.00	939.00	-9.00	1	1547
13:10:36	938.00	939.00	939.00	-9.00	1	1546
13:10:14	938.00	940.00	940.00	-8.00	1	1545
13:10:14	937.00	939.00	939.00	-9.00	6	1544
13:10:00	937.00	938.00	938.00	-10.00	1	1538
13:10:00	937.00	938.00	938.00	-10.00	1	1537
13:10:00	937.00	938.00	938.00	-10.00	2	1536
13:09:48	937.00	938.00	938.00	-10.00	1	1534
13:09:46	937.00	938.00	938.00	-10.00	1	1533
13:09:41	937.00	938.00	938.00	-10.00	1	1532
13:09:01	937.00	938.00	938.00	-10.00	1	1531
13:08:24	938.00	939.00	938.00	-10.00	1	1530
13:08:24	937.00	938.00	938.00	-10.00	1	1529
13:08:02	938.00	939.00	938.00	-10.00	1	1528
13:08:02	938.00	939.00	938.00	-10.00	6	1527
13:08:00	938.00	939.00	938.00	-10.00	1	1521
13:08:00	938.00	939.00	938.00	-10.00	1	1520
13:07:23	938.00	939.00	938.00	-10.00	1	1519
13:07:20	938.00	939.00	938.00	-10.00	1	1518
13:06:26	939.00	940.00	939.00	-9.00	1	1517
13:06:25	939.00	940.00	939.00	-9.00	1	1516
13:06:25	939.00	940.00	939.00	-9.00	1	1515
13:06:15	939.00	940.00	939.00	-9.00	1	1514
13:05:51	939.00	940.00	939.00	-9.00	1	1513
13:05:00	939.00	940.00	940.00	-8.00	1	1512
13:04:51	939.00	940.00	939.00	-9.00	1	1511
13:04:44	939.00	940.00	939.00	-9.00	1	1510
13:04:34	939.00	940.00	939.00	-9.00	2	1509
13:04:14	940.00	941.00	940.00	-8.00	2	1507
13:04:08	940.00	941.00	940.00	-8.00	1	1505
13:04:07	940.00	941.00	940.00	-8.00	2	1504
13:04:07	940.00	941.00	940.00	-8.00	3	1502
13:03:36	941.00	942.00	941.00	-7.00	1	1499
13:03:29	941.00	942.00	941.00	-7.00	1	1498
13:02:01	940.00	942.00	942.00	-6.00	1	1497
13:01:41	940.00	941.00	941.00	-7.00	1	1496
13:01:37	940.00	941.00	941.00	-7.00	3	1495
13:01:32	941.00	942.00	941.00	-7.00	1	1492
13:01:17	941.00	942.00	941.00	-7.00	1	1491
13:00:41	940.00	942.00	940.00	-8.00	1	1490
13:00:00	940.00	942.00	940.00	-8.00	1	1489
12:59:32	940.00	942.00	940.00	-8.00	1	1488
12:59:20	940.00	942.00	940.00	-8.00	1	1487
12:58:14	940.00	941.00	940.00	-8.00	1	1486
12:56:21	940.00	942.00	940.00	-8.00	1	1485
12:56:21	941.00	942.00	941.00	-7.00	2	1484
12:56:21	941.00	942.00	941.00	-7.00	1	1482
12:55:42	941.00	942.00	941.00	-7.00	1	1481
12:55:37	941.00	942.00	941.00	-7.00	1	1480
12:55:01	940.00	942.00	942.00	-6.00	1	1479
12:54:37	940.00	942.00	940.00	-8.00	1	1478
12:54:21	940.00	942.00	940.00	-8.00	1	1477
12:54:01	940.00	942.00	940.00	-8.00	1	1476
12:53:55	940.00	942.00	940.00	-8.00	3	1475
12:52:46	940.00	941.00	940.00	-8.00	1	1472
12:51:03	941.00	942.00	941.00	-7.00	2	1471
12:50:51	941.00	943.00	941.00	-7.00	1	1469
12:50:50	941.00	943.00	941.00	-7.00	2	1468
12:50:48	942.00	943.00	942.00	-6.00	1	1466
12:50:00	941.00	942.00	942.00	-6.00	1	1465
12:48:00	941.00	943.00	943.00	-5.00	1	1464
12:47:42	942.00	943.00	942.00	-6.00	1	1463
12:44:01	943.00	945.00	943.00	-5.00	1	1462
12:43:38	943.00	946.00	943.00	-5.00	1	1461
12:43:20	943.00	946.00	943.00	-5.00	1	1460
12:42:50	945.00	946.00	945.00	-3.00	1	1459
12:42:50	945.00	946.00	945.00	-3.00	1	1458
12:42:00	945.00	947.00	945.00	-3.00	2	1457
12:41:58	946.00	947.00	946.00	-2.00	1	1455
12:41:31	946.00	947.00	946.00	-2.00	1	1454
12:41:21	945.00	946.00	946.00	-2.00	2	1453
12:41:08	943.00	945.00	946.00	-2.00	3	1451
12:41:08	943.00	945.00	945.00	-3.00	1	1448
12:41:00	943.00	946.00	946.00	-2.00	1	1447
12:40:19	945.00	946.00	945.00	-3.00	1	1446
12:40:18	943.00	945.00	945.00	-3.00	1	1445
12:39:54	943.00	945.00	945.00	-3.00	1	1444
12:39:37	943.00	945.00	945.00	-3.00	1	1443
12:39:19	942.00	944.00	944.00	-4.00	1	1442
12:38:29	942.00	943.00	943.00	-5.00	2	1441
12:37:31	942.00	943.00	942.00	-6.00	1	1439
12:37:21	941.00	942.00	942.00	-6.00	1	1438
12:36:23	940.00	941.00	941.00	-7.00	1	1437
12:36:23	940.00	941.00	941.00	-7.00	1	1436
12:36:23	940.00	941.00	941.00	-7.00	1	1435
12:34:57	940.00	941.00	941.00	-7.00	1	1434
12:34:57	940.00	941.00	941.00	-7.00	1	1433
12:34:01	940.00	941.00	941.00	-7.00	1	1432
12:33:56	941.00	943.00	941.00	-7.00	1	1431
12:32:21	942.00	944.00	942.00	-6.00	2	1430
12:32:14	943.00	945.00	943.00	-5.00	2	1428
12:29:35	942.00	945.00	942.00	-6.00	1	1426
12:29:26	944.00	945.00	944.00	-4.00	2	1425
12:29:22	945.00	946.00	945.00	-3.00	3	1423
12:29:22	945.00	946.00	945.00	-3.00	2	1420
12:29:22	944.00	946.00	944.00	-4.00	1	1418
12:29:21	945.00	946.00	945.00	-3.00	1	1417
12:29:21	942.00	944.00	944.00	-4.00	1	1416
12:29:14	942.00	944.00	944.00	-4.00	1	1415
12:27:58	941.00	944.00	944.00	-4.00	1	1414
12:27:01	942.00	944.00	944.00	-4.00	1	1413
12:25:27	942.00	944.00	942.00	-6.00	1	1412
12:24:39	943.00	944.00	943.00	-5.00	1	1411
12:24:39	943.00	944.00	943.00	-5.00	1	1410
12:24:39	943.00	944.00	943.00	-5.00	1	1409
12:24:12	941.00	943.00	943.00	-5.00	1	1408
12:23:51	940.00	941.00	941.00	-7.00	3	1407
12:23:51	939.00	940.00	940.00	-8.00	9	1404
12:22:55	939.00	940.00	939.00	-9.00	1	1395
12:22:46	938.00	939.00	939.00	-9.00	1	1394
12:21:50	937.00	938.00	938.00	-10.00	1	1393
12:21:47	937.00	938.00	938.00	-10.00	2	1392
12:21:43	938.00	939.00	938.00	-10.00	3	1390
12:21:41	938.00	939.00	939.00	-9.00	1	1387
12:21:31	937.00	938.00	938.00	-10.00	2	1386
12:21:31	937.00	938.00	938.00	-10.00	1	1384
12:21:31	937.00	938.00	938.00	-10.00	2	1383
12:21:21	937.00	938.00	937.00	-11.00	2	1381
12:21:18	937.00	938.00	937.00	-11.00	1	1379
12:20:36	936.00	937.00	937.00	-11.00	1	1378
12:20:23	937.00	938.00	937.00	-11.00	1	1377
12:20:21	937.00	938.00	937.00	-11.00	1	1376
12:20:19	937.00	938.00	937.00	-11.00	1	1375
12:20:14	936.00	937.00	937.00	-11.00	1	1374
12:20:00	936.00	938.00	938.00	-10.00	1	1373
12:19:43	936.00	937.00	937.00	-11.00	1	1372
12:19:19	935.00	936.00	936.00	-12.00	1	1371
12:18:31	936.00	938.00	935.00	-13.00	2	1370
12:18:31	936.00	938.00	936.00	-12.00	2	1368
12:18:20	936.00	938.00	936.00	-12.00	2	1366
12:18:04	936.00	938.00	936.00	-12.00	1	1364
12:17:59	937.00	939.00	937.00	-11.00	3	1363
12:17:59	937.00	939.00	937.00	-11.00	3	1360
12:17:58	937.00	938.00	938.00	-10.00	1	1357
12:17:34	937.00	938.00	938.00	-10.00	1	1356
12:17:11	937.00	938.00	937.00	-11.00	1	1355
12:17:06	937.00	938.00	937.00	-11.00	1	1354
12:17:04	937.00	938.00	938.00	-10.00	1	1353
12:16:51	937.00	938.00	937.00	-11.00	1	1352
12:16:42	937.00	938.00	937.00	-11.00	1	1351
12:16:08	938.00	939.00	938.00	-10.00	1	1350
12:16:08	938.00	939.00	938.00	-10.00	5	1349
12:15:47	938.00	939.00	938.00	-10.00	1	1344
12:15:22	938.00	939.00	939.00	-9.00	1	1343
12:14:34	938.00	939.00	938.00	-10.00	1	1342
12:14:28	938.00	939.00	938.00	-10.00	3	1341
12:14:18	938.00	939.00	939.00	-9.00	1	1338
12:14:16	938.00	939.00	938.00	-10.00	1	1337
12:14:15	939.00	940.00	939.00	-9.00	6	1336
12:14:15	940.00	941.00	940.00	-8.00	4	1330
12:14:15	940.00	941.00	940.00	-8.00	8	1326
12:14:15	940.00	941.00	940.00	-8.00	1	1318
12:14:15	940.00	941.00	940.00	-8.00	5	1317
12:14:04	941.00	942.00	941.00	-7.00	2	1312
12:13:43	941.00	943.00	941.00	-7.00	1	1310
12:13:42	941.00	942.00	941.00	-7.00	2	1309
12:13:42	941.00	942.00	941.00	-7.00	1	1307
12:13:28	942.00	943.00	942.00	-6.00	1	1306
12:13:18	941.00	942.00	942.00	-6.00	1	1305
12:13:00	941.00	942.00	942.00	-6.00	1	1304
12:11:24	942.00	943.00	942.00	-6.00	1	1303
12:10:48	942.00	944.00	942.00	-6.00	2	1302
12:10:33	943.00	944.00	943.00	-5.00	1	1300
12:10:32	942.00	944.00	944.00	-4.00	1	1299
12:10:26	943.00	944.00	943.00	-5.00	1	1298
12:10:26	942.00	943.00	943.00	-5.00	2	1297
12:09:28	941.00	942.00	942.00	-6.00	2	1295
12:07:41	941.00	942.00	942.00	-6.00	1	1293
12:06:00	940.00	942.00	942.00	-6.00	1	1292
12:05:23	940.00	941.00	941.00	-7.00	1	1291
12:04:29	940.00	941.00	941.00	-7.00	1	1290
12:04:26	940.00	941.00	940.00	-8.00	1	1289
12:04:20	941.00	942.00	941.00	-7.00	9	1288
12:04:13	941.00	942.00	941.00	-7.00	1	1279
12:03:17	942.00	944.00	942.00	-6.00	10	1278
12:02:53	942.00	943.00	942.00	-6.00	2	1268
12:00:42	942.00	944.00	942.00	-6.00	1	1266
12:00:13	943.00	945.00	943.00	-5.00	3	1265
11:59:16	944.00	945.00	944.00	-4.00	1	1262
11:59:16	944.00	945.00	944.00	-4.00	1	1261
11:58:38	943.00	945.00	943.00	-5.00	1	1260
11:57:37	943.00	945.00	943.00	-5.00	1	1259
11:55:58	943.00	945.00	943.00	-5.00	1	1258
11:55:17	944.00	945.00	944.00	-4.00	1	1257
11:54:45	944.00	945.00	944.00	-4.00	2	1256
11:52:39	943.00	945.00	943.00	-5.00	1	1254
11:51:37	943.00	945.00	943.00	-5.00	1	1253
11:46:52	942.00	943.00	942.00	-6.00	1	1252
11:46:27	941.00	942.00	942.00	-6.00	1	1251
11:46:25	941.00	942.00	942.00	-6.00	2	1250
11:45:44	941.00	942.00	941.00	-7.00	1	1248
11:45:40	941.00	942.00	941.00	-7.00	1	1247
11:45:36	941.00	942.00	941.00	-7.00	1	1246
11:44:59	942.00	943.00	942.00	-6.00	1	1245
11:44:47	942.00	943.00	942.00	-6.00	1	1244
11:44:47	942.00	943.00	942.00	-6.00	1	1243
11:44:47	942.00	943.00	942.00	-6.00	5	1242
11:44:30	943.00	944.00	943.00	-5.00	1	1237
11:43:02	942.00	943.00	943.00	-5.00	1	1236
11:42:58	943.00	944.00	943.00	-5.00	2	1235
11:42:54	943.00	945.00	943.00	-5.00	3	1233
11:42:33	943.00	945.00	943.00	-5.00	2	1230
11:42:21	944.00	945.00	944.00	-4.00	1	1228
11:42:19	944.00	945.00	944.00	-4.00	1	1227
11:41:57	943.00	944.00	944.00	-4.00	2	1226
11:41:22	944.00	945.00	944.00	-4.00	1	1224
11:41:13	943.00	944.00	943.00	-5.00	1	1223
11:41:13	944.00	945.00	944.00	-4.00	9	1222
11:41:13	945.00	946.00	945.00	-3.00	1	1213
11:40:56	944.00	945.00	945.00	-3.00	1	1212
11:40:30	945.00	946.00	945.00	-3.00	1	1211
11:39:25	944.00	945.00	945.00	-3.00	1	1210
11:39:21	944.00	945.00	945.00	-3.00	1	1209
11:39:12	945.00	946.00	945.00	-3.00	2	1208
11:38:33	945.00	946.00	945.00	-3.00	1	1206
11:38:27	945.00	946.00	945.00	-3.00	1	1205
11:38:20	945.00	946.00	945.00	-3.00	1	1204
11:38:11	945.00	946.00	945.00	-3.00	1	1203
11:38:11	945.00	946.00	945.00	-3.00	1	1202
11:38:11	945.00	946.00	945.00	-3.00	1	1201
11:38:11	945.00	946.00	945.00	-3.00	1	1200
11:38:11	946.00	947.00	946.00	-2.00	12	1199
11:38:11	946.00	947.00	946.00	-2.00	2	1187
11:38:07	946.00	947.00	946.00	-2.00	2	1185
11:38:07	946.00	947.00	946.00	-2.00	1	1183
11:38:07	946.00	947.00	946.00	-2.00	2	1182
11:38:07	946.00	947.00	946.00	-2.00	2	1180
11:38:07	946.00	947.00	946.00	-2.00	1	1178
11:38:07	947.00	948.00	947.00	-1.00	15	1177
11:37:59	947.00	949.00	947.00	-1.00	1	1162
11:37:57	948.00	949.00	948.00	0	9	1161
11:37:43	948.00	949.00	948.00	0	1	1152
11:32:44	949.00	950.00	949.00	+1.00	3	1151
11:32:44	949.00	950.00	949.00	+1.00	1	1148
11:31:13	948.00	949.00	949.00	+1.00	1	1147
11:31:04	948.00	949.00	949.00	+1.00	1	1146
11:30:03	948.00	949.00	949.00	+1.00	1	1145
11:30:00	948.00	949.00	949.00	+1.00	1	1144
11:29:55	948.00	949.00	949.00	+1.00	1	1143
11:28:14	949.00	950.00	949.00	+1.00	1	1142
11:28:09	949.00	950.00	949.00	+1.00	1	1141
11:28:09	949.00	950.00	949.00	+1.00	1	1140
11:26:28	950.00	951.00	950.00	+2.00	1	1139
11:26:14	950.00	951.00	950.00	+2.00	1	1138
11:25:06	950.00	951.00	950.00	+2.00	1	1137
11:24:31	950.00	951.00	950.00	+2.00	1	1136
11:20:31	951.00	952.00	951.00	+3.00	1	1135
11:20:21	950.00	952.00	950.00	+2.00	1	1134
11:20:18	951.00	952.00	951.00	+3.00	1	1133
11:16:22	951.00	952.00	952.00	+4.00	1	1132
11:16:09	951.00	952.00	951.00	+3.00	1	1131
11:16:00	951.00	952.00	951.00	+3.00	1	1130
11:15:31	951.00	952.00	951.00	+3.00	1	1129
11:15:07	952.00	953.00	952.00	+4.00	2	1128
11:14:34	951.00	952.00	952.00	+4.00	1	1126
11:14:21	951.00	952.00	952.00	+4.00	1	1125
11:13:52	951.00	952.00	952.00	+4.00	1	1124
11:09:53	952.00	953.00	952.00	+4.00	2	1123
11:08:53	952.00	953.00	953.00	+5.00	1	1121
11:05:19	953.00	954.00	953.00	+5.00	3	1120
11:03:22	954.00	955.00	954.00	+6.00	1	1117
11:02:48	952.00	954.00	954.00	+6.00	1	1116
11:02:47	952.00	953.00	953.00	+5.00	1	1115
11:02:47	951.00	952.00	952.00	+4.00	4	1114
11:02:34	951.00	952.00	952.00	+4.00	1	1110
11:00:39	951.00	952.00	951.00	+3.00	1	1109
11:00:04	949.00	951.00	951.00	+3.00	1	1108
10:59:52	950.00	952.00	952.00	+4.00	1	1107
10:59:40	950.00	952.00	950.00	+2.00	1	1106
10:59:27	950.00	952.00	950.00	+2.00	1	1105
10:59:00	950.00	952.00	950.00	+2.00	1	1104
10:58:25	950.00	952.00	950.00	+2.00	1	1103
10:58:20	950.00	952.00	950.00	+2.00	1	1102
10:57:31	950.00	951.00	950.00	+2.00	1	1101
10:57:05	950.00	951.00	950.00	+2.00	1	1100
10:56:38	950.00	951.00	951.00	+3.00	1	1099
10:54:34	952.00	953.00	952.00	+4.00	8	1098
10:54:23	952.00	953.00	952.00	+4.00	2	1090
10:54:10	952.00	953.00	952.00	+4.00	1	1088
10:51:09	952.00	953.00	953.00	+5.00	1	1087
10:50:08	952.00	953.00	953.00	+5.00	1	1086
10:48:57	952.00	953.00	953.00	+5.00	1	1085
10:47:51	953.00	954.00	953.00	+5.00	1	1084
10:47:28	953.00	954.00	953.00	+5.00	2	1083
10:47:09	953.00	954.00	953.00	+5.00	1	1081
10:46:42	954.00	955.00	954.00	+6.00	2	1080
10:46:27	955.00	956.00	955.00	+7.00	3	1078
10:46:27	955.00	956.00	955.00	+7.00	4	1075
10:46:27	955.00	956.00	955.00	+7.00	1	1071
10:46:03	956.00	957.00	956.00	+8.00	2	1070
10:46:03	956.00	957.00	956.00	+8.00	1	1068
10:46:00	956.00	957.00	956.00	+8.00	1	1067
10:45:58	956.00	957.00	956.00	+8.00	1	1066
10:45:54	956.00	957.00	956.00	+8.00	1	1065
10:45:45	956.00	957.00	956.00	+8.00	1	1064
10:45:37	956.00	957.00	956.00	+8.00	1	1063
10:45:12	956.00	957.00	956.00	+8.00	1	1062
10:44:55	956.00	957.00	956.00	+8.00	1	1061
10:44:04	955.00	956.00	956.00	+8.00	3	1060
10:43:40	955.00	956.00	956.00	+8.00	1	1057
10:42:56	955.00	956.00	956.00	+8.00	1	1056
10:42:28	955.00	956.00	956.00	+8.00	1	1055
10:42:27	955.00	956.00	956.00	+8.00	1	1054
10:41:18	955.00	956.00	956.00	+8.00	1	1053
10:41:02	955.00	956.00	956.00	+8.00	1	1052
10:41:00	955.00	956.00	956.00	+8.00	3	1051
10:40:55	955.00	956.00	956.00	+8.00	1	1048
10:40:52	955.00	956.00	956.00	+8.00	1	1047
10:40:38	955.00	956.00	956.00	+8.00	1	1046
10:40:13	955.00	956.00	956.00	+8.00	1	1045
10:39:38	955.00	956.00	956.00	+8.00	1	1044
10:39:37	956.00	957.00	956.00	+8.00	1	1043
10:39:34	956.00	957.00	956.00	+8.00	1	1042
10:39:29	956.00	957.00	956.00	+8.00	1	1041
10:39:22	956.00	957.00	956.00	+8.00	1	1040
10:39:10	955.00	956.00	956.00	+8.00	1	1039
10:39:05	956.00	957.00	956.00	+8.00	1	1038
10:39:03	955.00	956.00	956.00	+8.00	1	1037
10:38:39	956.00	957.00	956.00	+8.00	1	1036
10:38:38	955.00	956.00	956.00	+8.00	1	1035
10:38:22	955.00	956.00	956.00	+8.00	1	1034
10:38:12	955.00	956.00	956.00	+8.00	2	1033
10:37:55	955.00	956.00	955.00	+7.00	1	1031
10:37:37	954.00	955.00	955.00	+7.00	2	1030
10:37:36	954.00	955.00	955.00	+7.00	1	1028
10:37:35	954.00	955.00	955.00	+7.00	1	1027
10:37:32	954.00	955.00	955.00	+7.00	1	1026
10:37:29	954.00	955.00	955.00	+7.00	1	1025
10:37:26	954.00	955.00	955.00	+7.00	1	1024
10:37:20	954.00	955.00	955.00	+7.00	1	1023
10:36:38	954.00	955.00	954.00	+6.00	1	1022
10:36:24	954.00	955.00	954.00	+6.00	1	1021
10:36:17	953.00	954.00	954.00	+6.00	4	1020
10:36:17	952.00	953.00	953.00	+5.00	3	1016
10:36:04	952.00	953.00	952.00	+4.00	2	1013
10:35:26	951.00	952.00	952.00	+4.00	1	1011
10:35:05	953.00	954.00	953.00	+5.00	1	1010
10:34:21	951.00	952.00	952.00	+4.00	1	1009
10:34:19	951.00	952.00	952.00	+4.00	1	1008
10:34:16	951.00	952.00	952.00	+4.00	1	1007
10:34:01	951.00	952.00	952.00	+4.00	1	1006
10:33:34	950.00	951.00	951.00	+3.00	3	1005
10:33:34	949.00	950.00	950.00	+2.00	7	1002
10:33:26	949.00	950.00	950.00	+2.00	5	995
10:32:40	949.00	950.00	949.00	+1.00	1	990
10:31:24	949.00	950.00	949.00	+1.00	1	989
10:30:51	949.00	950.00	950.00	+2.00	2	988
10:29:14	948.00	950.00	950.00	+2.00	1	986
10:29:03	948.00	950.00	950.00	+2.00	1	985
10:28:42	949.00	950.00	949.00	+1.00	2	984
10:28:18	948.00	949.00	949.00	+1.00	1	982
10:26:16	948.00	949.00	949.00	+1.00	1	981
10:25:41	949.00	950.00	949.00	+1.00	1	980
10:25:14	949.00	950.00	949.00	+1.00	2	979
10:24:03	949.00	950.00	949.00	+1.00	2	977
10:20:27	948.00	949.00	948.00	0	2	975
10:19:18	948.00	950.00	948.00	0	3	973
10:18:58	948.00	949.00	949.00	+1.00	1	970
10:18:38	948.00	949.00	949.00	+1.00	2	969
10:18:31	948.00	949.00	948.00	0	1	967
10:17:59	948.00	949.00	949.00	+1.00	1	966
10:17:00	949.00	950.00	948.00	0	1	965
10:17:00	949.00	950.00	949.00	+1.00	1	964
10:16:45	949.00	950.00	949.00	+1.00	3	963
10:16:19	949.00	950.00	950.00	+2.00	1	960
10:14:35	947.00	948.00	948.00	0	2	959
10:14:35	947.00	948.00	948.00	0	6	957
10:12:49	947.00	948.00	947.00	-1.00	1	951
10:12:36	947.00	948.00	947.00	-1.00	1	950
10:12:08	946.00	947.00	947.00	-1.00	1	949
10:12:01	947.00	948.00	947.00	-1.00	7	948
10:12:01	947.00	948.00	947.00	-1.00	1	941
10:11:52	948.00	950.00	948.00	0	12	940
10:11:52	948.00	950.00	948.00	0	2	928
10:11:41	948.00	950.00	948.00	0	3	926
10:11:38	948.00	950.00	948.00	0	1	923
10:11:30	948.00	949.00	949.00	+1.00	1	922
10:11:26	948.00	949.00	949.00	+1.00	1	921
10:10:21	948.00	949.00	949.00	+1.00	1	920
10:09:43	948.00	949.00	948.00	0	1	919
10:09:20	949.00	950.00	949.00	+1.00	4	918
10:08:30	949.00	950.00	951.00	+3.00	4	914
10:08:30	949.00	950.00	950.00	+2.00	1	910
10:08:11	950.00	951.00	950.00	+2.00	1	909
10:08:11	950.00	951.00	950.00	+2.00	1	908
10:07:56	950.00	951.00	951.00	+3.00	1	907
10:07:54	950.00	951.00	950.00	+2.00	1	906
10:06:10	950.00	951.00	951.00	+3.00	1	905
10:05:54	949.00	950.00	950.00	+2.00	2	904
10:03:48	947.00	948.00	948.00	0	1	902
10:03:41	947.00	948.00	948.00	0	1	901
10:03:15	948.00	949.00	948.00	0	1	900
10:03:15	948.00	949.00	948.00	0	1	899
10:02:45	948.00	949.00	949.00	+1.00	1	898
10:02:21	947.00	948.00	948.00	0	2	897
10:02:10	948.00	949.00	948.00	0	3	895
10:01:16	948.00	949.00	949.00	+1.00	1	892
10:00:02	949.00	950.00	949.00	+1.00	1	891
09:59:57	950.00	951.00	950.00	+2.00	3	890
09:58:15	951.00	952.00	951.00	+3.00	2	887
09:58:00	951.00	952.00	951.00	+3.00	1	885
09:56:36	952.00	953.00	952.00	+4.00	10	884
09:56:36	952.00	953.00	952.00	+4.00	1	874
09:56:28	952.00	953.00	952.00	+4.00	2	873
09:56:18	952.00	953.00	952.00	+4.00	1	871
09:56:01	951.00	952.00	952.00	+4.00	3	870
09:55:58	952.00	953.00	952.00	+4.00	1	867
09:55:36	951.00	952.00	952.00	+4.00	1	866
09:55:35	951.00	952.00	952.00	+4.00	1	865
09:55:32	952.00	953.00	952.00	+4.00	2	864
09:55:15	951.00	952.00	952.00	+4.00	1	862
09:55:15	951.00	952.00	952.00	+4.00	3	861
09:55:15	951.00	952.00	952.00	+4.00	1	858
09:55:15	951.00	952.00	952.00	+4.00	1	857
09:55:14	951.00	952.00	952.00	+4.00	1	856
09:55:09	951.00	952.00	952.00	+4.00	1	855
09:54:43	950.00	951.00	951.00	+3.00	5	854
09:54:31	950.00	951.00	950.00	+2.00	1	849
09:54:29	950.00	951.00	951.00	+3.00	1	848
09:53:23	949.00	950.00	950.00	+2.00	1	847
09:53:07	949.00	950.00	950.00	+2.00	1	846
09:53:07	949.00	950.00	950.00	+2.00	1	845
09:53:07	949.00	950.00	950.00	+2.00	2	844
09:51:08	948.00	949.00	949.00	+1.00	1	842
09:50:51	948.00	949.00	949.00	+1.00	1	841
09:48:34	946.00	947.00	947.00	-1.00	1	840
09:48:12	946.00	947.00	946.00	-2.00	1	839
09:48:09	945.00	946.00	946.00	-2.00	2	838
09:47:46	946.00	947.00	946.00	-2.00	1	836
09:47:46	946.00	947.00	946.00	-2.00	3	835
09:47:46	946.00	947.00	946.00	-2.00	3	832
09:47:26	947.00	948.00	947.00	-1.00	9	829
09:46:49	948.00	949.00	948.00	0	2	820
09:46:46	949.00	950.00	949.00	+1.00	6	818
09:46:11	949.00	951.00	949.00	+1.00	1	812
09:46:04	950.00	951.00	950.00	+2.00	1	811
09:45:39	949.00	950.00	950.00	+2.00	1	810
09:45:37	949.00	951.00	949.00	+1.00	4	809
09:44:29	949.00	952.00	949.00	+1.00	1	805
09:44:15	949.00	952.00	949.00	+1.00	1	804
09:44:13	947.00	950.00	951.00	+3.00	1	803
09:44:13	947.00	950.00	950.00	+2.00	1	802
09:44:06	947.00	950.00	950.00	+2.00	1	801
09:44:06	948.00	950.00	948.00	0	3	800
09:43:41	948.00	950.00	947.00	-1.00	1	797
09:43:41	948.00	950.00	948.00	0	2	796
09:43:40	948.00	950.00	948.00	0	1	794
09:43:14	947.00	948.00	948.00	0	1	793
09:42:59	947.00	948.00	948.00	0	1	792
09:42:55	948.00	949.00	948.00	0	1	791
09:42:53	947.00	948.00	948.00	0	1	790
09:42:41	948.00	949.00	948.00	0	3	789
09:41:58	949.00	950.00	949.00	+1.00	1	786
09:41:58	949.00	950.00	949.00	+1.00	3	785
09:41:57	951.00	952.00	950.00	+2.00	2	782
09:41:57	951.00	952.00	951.00	+3.00	7	780
09:39:02	950.00	951.00	951.00	+3.00	2	773
09:38:31	950.00	951.00	951.00	+3.00	1	771
09:38:10	949.00	950.00	950.00	+2.00	1	770
09:37:55	949.00	950.00	950.00	+2.00	1	769
09:37:43	950.00	951.00	950.00	+2.00	2	768
09:36:47	949.00	950.00	950.00	+2.00	1	766
09:36:43	949.00	950.00	950.00	+2.00	1	765
09:36:26	948.00	950.00	950.00	+2.00	1	764
09:36:20	948.00	949.00	949.00	+1.00	2	763
09:36:01	948.00	949.00	948.00	0	4	761
09:35:58	948.00	949.00	949.00	+1.00	1	757
09:35:49	949.00	951.00	949.00	+1.00	2	756
09:35:42	948.00	949.00	951.00	+3.00	16	754
09:35:42	948.00	949.00	950.00	+2.00	3	738
09:35:42	948.00	949.00	949.00	+1.00	1	735
09:35:38	949.00	950.00	949.00	+1.00	1	734
09:35:37	948.00	951.00	948.00	0	2	733
09:35:30	948.00	950.00	950.00	+2.00	2	731
09:35:29	949.00	950.00	949.00	+1.00	2	729
09:35:29	950.00	951.00	950.00	+2.00	4	727
09:35:29	949.00	950.00	950.00	+2.00	1	723
09:35:29	950.00	951.00	950.00	+2.00	4	722
09:35:18	950.00	952.00	950.00	+2.00	1	718
09:35:14	949.00	951.00	951.00	+3.00	1	717
09:35:13	950.00	951.00	950.00	+2.00	2	716
09:34:58	949.00	952.00	952.00	+4.00	1	714
09:34:47	949.00	950.00	950.00	+2.00	1	713
09:34:31	948.00	950.00	950.00	+2.00	1	712
09:34:30	949.00	950.00	949.00	+1.00	2	711
09:34:07	949.00	950.00	949.00	+1.00	1	709
09:34:03	949.00	950.00	949.00	+1.00	1	708
09:34:03	949.00	950.00	949.00	+1.00	2	707
09:33:45	949.00	950.00	950.00	+2.00	1	705
09:33:44	949.00	950.00	950.00	+2.00	1	704
09:33:27	948.00	949.00	949.00	+1.00	1	703
09:33:00	947.00	949.00	947.00	-1.00	2	702
09:32:49	947.00	949.00	949.00	+1.00	1	700
09:32:48	948.00	949.00	948.00	0	8	699
09:32:43	949.00	950.00	949.00	+1.00	2	691
09:32:22	948.00	949.00	949.00	+1.00	1	689
09:32:12	948.00	949.00	948.00	0	2	688
09:31:00	948.00	950.00	948.00	0	2	686
09:30:57	948.00	951.00	948.00	0	3	684
09:30:55	948.00	951.00	951.00	+3.00	1	681
09:30:50	950.00	951.00	950.00	+2.00	4	680
09:30:49	948.00	949.00	950.00	+2.00	7	676
09:30:49	948.00	949.00	949.00	+1.00	1	669
09:30:47	949.00	950.00	949.00	+1.00	1	668
09:30:46	950.00	951.00	950.00	+2.00	11	667
09:30:46	950.00	951.00	950.00	+2.00	1	656
09:30:46	950.00	951.00	950.00	+2.00	1	655
09:30:39	951.00	953.00	951.00	+3.00	3	654
09:30:39	951.00	953.00	951.00	+3.00	2	651
09:30:27	951.00	952.00	951.00	+3.00	1	649
09:30:12	950.00	951.00	951.00	+3.00	3	648
09:29:53	950.00	951.00	951.00	+3.00	1	645
09:29:50	950.00	951.00	951.00	+3.00	1	644
09:29:38	950.00	951.00	951.00	+3.00	1	643
09:29:37	951.00	953.00	951.00	+3.00	1	642
09:29:20	950.00	951.00	951.00	+3.00	1	641
09:29:18	950.00	951.00	951.00	+3.00	1	640
09:29:15	950.00	951.00	951.00	+3.00	1	639
09:29:08	951.00	952.00	951.00	+3.00	5	638
09:29:08	952.00	953.00	952.00	+4.00	1	633
09:28:52	951.00	954.00	951.00	+3.00	1	632
09:28:50	953.00	955.00	953.00	+5.00	1	631
09:28:50	953.00	955.00	953.00	+5.00	2	630
09:28:50	953.00	955.00	953.00	+5.00	1	628
09:28:49	950.00	952.00	952.00	+4.00	5	627
09:28:49	950.00	951.00	951.00	+3.00	3	622
09:28:49	947.00	950.00	950.00	+2.00	3	619
09:28:48	948.00	950.00	948.00	0	1	616
09:28:48	946.00	947.00	950.00	+2.00	3	615
09:28:48	946.00	947.00	949.00	+1.00	3	612
09:28:48	946.00	947.00	948.00	0	4	609
09:28:48	946.00	947.00	947.00	-1.00	2	605
09:28:45	947.00	948.00	947.00	-1.00	1	603
09:28:42	946.00	947.00	947.00	-1.00	1	602
09:28:38	947.00	948.00	947.00	-1.00	1	601
09:28:32	946.00	947.00	947.00	-1.00	1	600
09:28:32	946.00	947.00	946.00	-2.00	1	599
09:28:28	946.00	947.00	946.00	-2.00	1	598
09:28:25	946.00	947.00	947.00	-1.00	1	597
09:28:10	946.00	947.00	946.00	-2.00	1	596
09:28:05	946.00	947.00	946.00	-2.00	1	595
09:28:00	946.00	947.00	946.00	-2.00	1	594
09:27:58	946.00	947.00	946.00	-2.00	1	593
09:27:52	946.00	947.00	946.00	-2.00	1	592
09:27:52	946.00	947.00	947.00	-1.00	1	591
09:27:46	947.00	948.00	946.00	-2.00	2	590
09:27:46	947.00	948.00	947.00	-1.00	1	588
09:27:46	947.00	948.00	947.00	-1.00	3	587
09:27:41	948.00	949.00	948.00	0	2	584
09:27:40	948.00	949.00	948.00	0	8	582
09:27:32	948.00	950.00	948.00	0	3	574
09:27:28	948.00	949.00	949.00	+1.00	1	571
09:27:23	949.00	950.00	949.00	+1.00	1	570
09:27:23	949.00	950.00	949.00	+1.00	1	569
09:27:17	949.00	951.00	951.00	+3.00	1	568
09:27:14	949.00	951.00	949.00	+1.00	1	567
09:27:13	949.00	950.00	950.00	+2.00	1	566
09:26:59	948.00	949.00	949.00	+1.00	2	565
09:26:35	949.00	950.00	949.00	+1.00	1	563
09:26:31	949.00	950.00	949.00	+1.00	1	562
09:26:29	949.00	950.00	950.00	+2.00	1	561
09:26:29	949.00	951.00	949.00	+1.00	2	560
09:26:29	950.00	951.00	950.00	+2.00	2	558
09:26:29	950.00	951.00	950.00	+2.00	3	556
09:26:27	950.00	951.00	950.00	+2.00	1	553
09:26:23	950.00	951.00	950.00	+2.00	2	552
09:26:23	950.00	951.00	950.00	+2.00	1	550
09:26:23	950.00	951.00	950.00	+2.00	1	549
09:26:23	950.00	951.00	950.00	+2.00	1	548
09:26:22	950.00	951.00	950.00	+2.00	2	547
09:26:21	950.00	951.00	951.00	+3.00	1	545
09:26:10	951.00	952.00	951.00	+3.00	1	544
09:25:55	950.00	951.00	951.00	+3.00	1	543
09:25:45	951.00	952.00	951.00	+3.00	2	542
09:25:44	950.00	951.00	951.00	+3.00	1	540
09:25:40	951.00	952.00	951.00	+3.00	1	539
09:25:33	951.00	952.00	951.00	+3.00	2	538
09:25:33	951.00	952.00	951.00	+3.00	1	536
09:25:30	951.00	952.00	951.00	+3.00	1	535
09:25:25	951.00	953.00	951.00	+3.00	2	534
09:25:25	952.00	953.00	952.00	+4.00	1	532
09:25:23	952.00	953.00	952.00	+4.00	1	531
09:25:19	952.00	955.00	952.00	+4.00	1	530
09:25:17	952.00	955.00	952.00	+4.00	1	529
09:25:13	952.00	955.00	952.00	+4.00	1	528
09:25:12	952.00	955.00	952.00	+4.00	1	527
09:25:10	953.00	954.00	953.00	+5.00	1	526
09:25:07	953.00	954.00	953.00	+5.00	1	525
09:25:06	953.00	954.00	953.00	+5.00	1	524
09:24:51	953.00	954.00	953.00	+5.00	2	523
09:24:45	954.00	956.00	954.00	+6.00	1	521
09:24:19	954.00	955.00	954.00	+6.00	1	520
09:24:18	954.00	955.00	954.00	+6.00	1	519
09:24:03	953.00	954.00	954.00	+6.00	1	518
09:24:03	954.00	955.00	954.00	+6.00	2	517
09:23:55	954.00	955.00	954.00	+6.00	1	515
09:23:33	954.00	956.00	954.00	+6.00	1	514
09:23:30	954.00	955.00	955.00	+7.00	2	513
09:23:06	954.00	955.00	955.00	+7.00	1	511
09:22:37	955.00	956.00	955.00	+7.00	1	510
09:22:04	954.00	957.00	954.00	+6.00	3	509
09:21:50	955.00	958.00	955.00	+7.00	2	506
09:21:32	954.00	955.00	955.00	+7.00	1	504
09:21:28	955.00	958.00	955.00	+7.00	1	503
09:21:28	954.00	955.00	955.00	+7.00	2	502
09:21:10	955.00	956.00	955.00	+7.00	1	500
09:21:07	955.00	956.00	955.00	+7.00	1	499
09:21:05	955.00	956.00	955.00	+7.00	2	498
09:21:02	955.00	956.00	955.00	+7.00	1	496
09:21:02	955.00	956.00	955.00	+7.00	1	495
09:21:02	955.00	956.00	955.00	+7.00	3	494
09:20:36	955.00	957.00	955.00	+7.00	2	491
09:20:33	956.00	957.00	956.00	+8.00	1	489
09:20:33	956.00	957.00	956.00	+8.00	1	488
09:20:28	956.00	957.00	956.00	+8.00	1	487
09:20:28	956.00	957.00	956.00	+8.00	3	486
09:20:28	956.00	957.00	956.00	+8.00	1	483
09:20:00	957.00	959.00	957.00	+9.00	6	482
09:19:50	958.00	959.00	958.00	+10.00	5	476
09:19:50	958.00	959.00	958.00	+10.00	2	471
09:19:50	958.00	959.00	958.00	+10.00	2	469
09:19:50	958.00	959.00	958.00	+10.00	10	467
09:19:50	958.00	959.00	958.00	+10.00	2	457
09:19:49	958.00	959.00	959.00	+11.00	1	455
09:19:45	959.00	960.00	959.00	+11.00	1	454
09:19:40	958.00	959.00	959.00	+11.00	1	453
09:19:37	958.00	959.00	959.00	+11.00	1	452
09:19:28	958.00	959.00	959.00	+11.00	1	451
09:19:21	958.00	960.00	960.00	+12.00	1	450
09:19:15	959.00	960.00	959.00	+11.00	6	449
09:18:26	958.00	959.00	959.00	+11.00	1	443
09:18:21	959.00	960.00	959.00	+11.00	1	442
09:17:56	959.00	960.00	959.00	+11.00	1	441
09:17:05	957.00	958.00	958.00	+10.00	1	440
09:16:45	957.00	958.00	958.00	+10.00	1	439
09:16:43	957.00	958.00	958.00	+10.00	1	438
09:16:39	958.00	959.00	958.00	+10.00	1	437
09:16:39	958.00	959.00	958.00	+10.00	2	436
09:16:18	957.00	958.00	958.00	+10.00	3	434
09:16:08	956.00	957.00	957.00	+9.00	1	431
09:15:59	956.00	958.00	956.00	+8.00	1	430
09:15:35	957.00	958.00	957.00	+9.00	1	429
09:15:35	957.00	958.00	957.00	+9.00	1	428
09:15:18	957.00	958.00	957.00	+9.00	1	427
09:15:17	956.00	958.00	956.00	+8.00	1	426
09:14:39	957.00	958.00	956.00	+8.00	1	425
09:14:39	957.00	958.00	957.00	+9.00	1	424
09:14:31	957.00	958.00	957.00	+9.00	1	423
09:14:24	957.00	958.00	958.00	+10.00	1	422
09:13:55	956.00	957.00	957.00	+9.00	1	421
09:13:54	957.00	958.00	957.00	+9.00	1	420
09:13:49	956.00	958.00	958.00	+10.00	1	419
09:13:45	957.00	958.00	957.00	+9.00	1	418
09:13:20	957.00	960.00	957.00	+9.00	1	417
09:13:16	956.00	957.00	957.00	+9.00	3	416
09:13:16	956.00	957.00	956.00	+8.00	3	413
09:13:16	956.00	957.00	957.00	+9.00	13	410
09:13:15	958.00	960.00	957.00	+9.00	8	397
09:13:15	958.00	960.00	958.00	+10.00	6	389
09:12:58	958.00	960.00	958.00	+10.00	1	383
09:12:55	957.00	958.00	958.00	+10.00	8	382
09:12:55	957.00	958.00	958.00	+10.00	1	374
09:12:48	957.00	958.00	958.00	+10.00	5	373
09:12:47	957.00	958.00	958.00	+10.00	1	368
09:12:46	959.00	961.00	958.00	+10.00	6	367
09:12:46	959.00	961.00	959.00	+11.00	9	361
09:12:25	959.00	960.00	960.00	+12.00	1	352
09:12:18	958.00	960.00	958.00	+10.00	1	351
09:12:18	957.00	958.00	958.00	+10.00	2	350
09:12:18	957.00	958.00	958.00	+10.00	3	348
09:12:18	957.00	958.00	958.00	+10.00	2	345
09:12:16	957.00	958.00	958.00	+10.00	1	343
09:12:11	957.00	958.00	958.00	+10.00	1	342
09:12:02	956.00	957.00	957.00	+9.00	1	341
09:11:44	956.00	957.00	957.00	+9.00	1	340
09:11:35	957.00	958.00	957.00	+9.00	1	339
09:11:35	957.00	958.00	957.00	+9.00	1	338
09:11:35	957.00	958.00	957.00	+9.00	1	337
09:11:34	957.00	958.00	957.00	+9.00	1	336
09:11:31	957.00	958.00	957.00	+9.00	1	335
09:11:16	958.00	960.00	958.00	+10.00	7	334
09:11:16	959.00	960.00	959.00	+11.00	3	327
09:11:06	959.00	960.00	960.00	+12.00	1	324
09:10:57	959.00	960.00	960.00	+12.00	1	323
09:10:55	961.00	962.00	960.00	+12.00	16	322
09:10:55	961.00	962.00	961.00	+13.00	7	306
09:10:52	962.00	963.00	962.00	+14.00	2	299
09:10:31	962.00	963.00	962.00	+14.00	3	297
09:10:20	962.00	964.00	962.00	+14.00	1	294
09:10:19	962.00	964.00	964.00	+16.00	3	293
09:10:16	963.00	964.00	963.00	+15.00	2	290
09:10:16	963.00	964.00	963.00	+15.00	1	288
09:10:12	963.00	965.00	963.00	+15.00	1	287
09:10:03	964.00	965.00	964.00	+16.00	1	286
09:10:03	964.00	965.00	964.00	+16.00	1	285
09:09:50	964.00	965.00	964.00	+16.00	1	284
09:09:42	964.00	966.00	964.00	+16.00	3	283
09:09:42	964.00	966.00	964.00	+16.00	5	280
09:09:42	964.00	966.00	964.00	+16.00	2	275
09:09:42	965.00	966.00	965.00	+17.00	4	273
09:09:42	965.00	966.00	965.00	+17.00	1	269
09:09:42	964.00	965.00	965.00	+17.00	3	268
09:09:39	964.00	965.00	965.00	+17.00	1	265
09:09:38	964.00	965.00	965.00	+17.00	1	264
09:09:36	964.00	965.00	965.00	+17.00	1	263
09:09:35	964.00	965.00	965.00	+17.00	1	262
09:09:34	964.00	965.00	965.00	+17.00	1	261
09:09:31	964.00	965.00	965.00	+17.00	1	260
09:09:19	963.00	964.00	964.00	+16.00	4	259
09:09:07	962.00	963.00	963.00	+15.00	1	255
09:09:01	961.00	962.00	962.00	+14.00	4	254
09:09:01	961.00	962.00	962.00	+14.00	2	250
09:09:01	961.00	962.00	962.00	+14.00	2	248
09:09:00	961.00	962.00	962.00	+14.00	1	246
09:08:20	961.00	962.00	961.00	+13.00	1	245
09:08:19	961.00	962.00	961.00	+13.00	1	244
09:08:13	960.00	961.00	961.00	+13.00	1	243
09:08:10	960.00	961.00	960.00	+12.00	1	242
09:08:09	960.00	961.00	960.00	+12.00	1	241
09:08:09	960.00	961.00	960.00	+12.00	1	240
09:08:05	960.00	961.00	960.00	+12.00	1	239
09:07:58	960.00	962.00	960.00	+12.00	1	238
09:07:51	960.00	961.00	961.00	+13.00	1	237
09:07:36	961.00	962.00	961.00	+13.00	1	236
09:07:29	961.00	962.00	961.00	+13.00	1	235
09:07:26	961.00	962.00	961.00	+13.00	1	234
09:07:21	961.00	962.00	961.00	+13.00	2	233
09:07:07	961.00	962.00	961.00	+13.00	1	231
09:07:01	961.00	962.00	961.00	+13.00	1	230
09:06:59	961.00	962.00	962.00	+14.00	1	229
09:06:57	961.00	962.00	961.00	+13.00	1	228
09:06:46	962.00	963.00	962.00	+14.00	1	227
09:06:46	962.00	963.00	962.00	+14.00	1	226
09:06:44	962.00	963.00	962.00	+14.00	1	225
09:06:31	962.00	963.00	962.00	+14.00	1	224
09:06:31	962.00	963.00	962.00	+14.00	1	223
09:06:31	962.00	963.00	962.00	+14.00	3	222
09:06:23	962.00	963.00	962.00	+14.00	1	219
09:06:12	962.00	963.00	962.00	+14.00	1	218
09:05:56	962.00	964.00	964.00	+16.00	1	217
09:05:56	963.00	964.00	963.00	+15.00	1	216
09:05:52	963.00	964.00	963.00	+15.00	4	215
09:05:37	963.00	964.00	963.00	+15.00	1	211
09:05:34	963.00	964.00	963.00	+15.00	1	210
09:05:24	963.00	964.00	963.00	+15.00	1	209
09:05:02	962.00	964.00	964.00	+16.00	1	208
09:04:51	962.00	964.00	964.00	+16.00	1	207
09:04:40	963.00	965.00	965.00	+17.00	1	206
09:04:33	963.00	965.00	965.00	+17.00	1	205
09:04:27	965.00	966.00	965.00	+17.00	5	204
09:04:27	965.00	966.00	965.00	+17.00	2	199
09:04:27	965.00	966.00	965.00	+17.00	1	197
09:04:24	965.00	966.00	966.00	+18.00	1	196
09:04:11	966.00	967.00	966.00	+18.00	5	195
09:03:49	967.00	968.00	967.00	+19.00	2	190
09:03:49	967.00	968.00	968.00	+20.00	1	188
09:03:45	967.00	968.00	968.00	+20.00	1	187
09:03:43	967.00	968.00	968.00	+20.00	1	186
09:03:29	967.00	968.00	967.00	+19.00	1	185
09:03:26	967.00	968.00	967.00	+19.00	1	184
09:03:21	967.00	968.00	968.00	+20.00	1	183
09:03:16	968.00	969.00	968.00	+20.00	1	182
09:03:16	968.00	969.00	968.00	+20.00	1	181
09:03:08	969.00	970.00	969.00	+21.00	1	180
09:03:08	969.00	970.00	969.00	+21.00	1	179
09:03:07	969.00	970.00	969.00	+21.00	1	178
09:03:06	969.00	970.00	969.00	+21.00	1	177
09:03:03	969.00	970.00	969.00	+21.00	1	176
09:03:00	970.00	971.00	970.00	+22.00	1	175
09:02:54	970.00	971.00	970.00	+22.00	4	174
09:02:51	971.00	972.00	971.00	+23.00	1	170
09:02:46	971.00	972.00	971.00	+23.00	1	169
09:02:38	971.00	973.00	971.00	+23.00	4	168
09:02:36	971.00	973.00	973.00	+25.00	1	164
09:02:35	972.00	973.00	972.00	+24.00	1	163
09:02:35	973.00	974.00	973.00	+25.00	2	162
09:02:24	973.00	975.00	973.00	+25.00	1	160
09:02:22	973.00	975.00	973.00	+25.00	2	159
09:02:21	973.00	974.00	974.00	+26.00	1	157
09:02:18	974.00	975.00	974.00	+26.00	1	156
09:02:17	974.00	975.00	974.00	+26.00	1	155
09:02:07	974.00	975.00	974.00	+26.00	1	154
09:02:05	972.00	975.00	975.00	+27.00	1	153
09:02:05	974.00	975.00	974.00	+26.00	1	152
09:02:03	974.00	975.00	974.00	+26.00	1	151
09:01:57	973.00	974.00	974.00	+26.00	3	150
09:01:56	971.00	973.00	973.00	+25.00	1	147
09:01:56	971.00	973.00	973.00	+25.00	1	146
09:01:48	972.00	974.00	972.00	+24.00	1	145
09:01:46	972.00	974.00	972.00	+24.00	1	144
09:01:42	972.00	974.00	972.00	+24.00	1	143
09:01:42	972.00	973.00	973.00	+25.00	1	142
09:01:42	972.00	973.00	973.00	+25.00	1	141
09:01:42	971.00	972.00	972.00	+24.00	1	140
09:01:42	971.00	972.00	972.00	+24.00	2	139
09:01:41	971.00	972.00	972.00	+24.00	4	137
09:01:41	971.00	972.00	972.00	+24.00	1	133
09:01:41	970.00	971.00	971.00	+23.00	5	132
09:01:41	970.00	971.00	970.00	+22.00	1	127
09:01:39	970.00	972.00	972.00	+24.00	1	126
09:01:36	971.00	972.00	971.00	+23.00	1	125
09:01:36	971.00	972.00	971.00	+23.00	1	124
09:01:21	972.00	974.00	972.00	+24.00	1	123
09:01:18	973.00	975.00	973.00	+25.00	2	122
09:01:10	974.00	976.00	974.00	+26.00	1	120
09:01:10	972.00	975.00	975.00	+27.00	3	119
09:01:10	975.00	976.00	975.00	+27.00	1	116
09:01:10	975.00	976.00	975.00	+27.00	1	115
09:01:10	972.00	975.00	975.00	+27.00	1	114
09:01:10	975.00	976.00	975.00	+27.00	2	113
09:01:07	975.00	976.00	975.00	+27.00	2	111
09:01:07	975.00	976.00	975.00	+27.00	1	109
09:01:07	975.00	976.00	975.00	+27.00	1	108
09:01:01	975.00	977.00	977.00	+29.00	1	107
09:01:01	975.00	976.00	976.00	+28.00	3	106
09:01:01	975.00	976.00	976.00	+28.00	1	103
09:01:00	976.00	977.00	976.00	+28.00	1	102
09:01:00	976.00	977.00	976.00	+28.00	1	101
09:00:59	976.00	977.00	976.00	+28.00	2	100
09:00:57	976.00	977.00	977.00	+29.00	1	98
09:00:54	976.00	977.00	977.00	+29.00	1	97
09:00:49	976.00	977.00	977.00	+29.00	1	96
09:00:48	976.00	977.00	977.00	+29.00	2	95
09:00:48	976.00	977.00	977.00	+29.00	3	93
09:00:48	976.00	977.00	977.00	+29.00	9	90
09:00:47	976.00	977.00	977.00	+29.00	1	81
09:00:44	976.00	977.00	977.00	+29.00	1	80
09:00:42	976.00	978.00	978.00	+30.00	1	79
09:00:39	976.00	977.00	977.00	+29.00	5	78
09:00:39	976.00	977.00	977.00	+29.00	1	73
09:00:33	975.00	978.00	978.00	+30.00	1	72
09:00:28	977.00	978.00	977.00	+29.00	1	71
09:00:22	975.00	978.00	978.00	+30.00	1	70
09:00:22	977.00	978.00	977.00	+29.00	1	69
09:00:22	976.00	978.00	976.00	+28.00	1	68
09:00:21	974.00	977.00	978.00	+30.00	2	67
09:00:21	974.00	977.00	977.00	+29.00	1	65
09:00:20	974.00	977.00	977.00	+29.00	1	64
09:00:20	973.00	975.00	975.00	+27.00	4	63
09:00:20	973.00	974.00	975.00	+27.00	8	59
09:00:20	973.00	974.00	974.00	+26.00	3	51
09:00:19	972.00	973.00	973.00	+25.00	2	48
09:00:19	972.00	973.00	973.00	+25.00	1	46
09:00:19	972.00	973.00	973.00	+25.00	1	45
09:00:19	972.00	973.00	973.00	+25.00	6	44
09:00:19	971.00	972.00	972.00	+24.00	6	38
09:00:19	970.00	971.00	971.00	+23.00	1	32
09:00:19	970.00	971.00	971.00	+23.00	1	31
09:00:19	969.00	970.00	970.00	+22.00	5	30
09:00:19	--	--	969.00	+21.00	25	25

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值1,000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

羅技 MX Master 4 無線滑鼠

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

Samsung Galaxy S26 Ultra (12G/512G)

POCO X8 Pro Max 12G/512G

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

PChome 購物儲值6,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Shiny 青森丸搾蘋果汁 (1000ml*6入)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

加密貨幣

比特幣BTC	86066.85	4,923.22	6.07%
以太幣ETH	2745.72	102.94	3.90%
瑞波幣XRP	1.54	0.13	9.23%
比特幣現金BCH	269.85	17.14	6.78%
萊特幣LTC	60.84	2.10	3.58%
卡達幣ADA	0.248162	0.02	8.86%
波場幣TRX	0.348452	0.01	1.73%
恆星幣XLM	0.213484	0.02	8.19%

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。