最新[公告] 麗寶新藥:公告本公司新任醫學暨臨床營運部主管熱門[公告] 創新服務:說明本公司部份資訊系統遭受網路勒索病毒攻擊事件

更新報價

天　虹 (6937) 半導體業上市

293.50 ▲+4.50 +1.56% 5.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.50	1,686	293.50	14	294.50	1	303.50	315.50	290.50	289.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	293.50	294.50	293.50	+4.50	2	1686
13:30:00	293.50	294.50	293.50	+4.50	57	1684
13:24:45	293.00	294.00	294.00	+5.00	2	1627
13:24:07	293.50	294.00	294.00	+5.00	1	1625
13:23:28	293.50	294.00	293.50	+4.50	1	1624
13:23:15	293.50	294.00	293.50	+4.50	1	1623
13:23:04	292.00	293.00	293.00	+4.00	1	1622
13:23:03	292.00	293.00	293.00	+4.00	2	1621
13:22:50	293.00	293.50	293.00	+4.00	1	1619
13:22:40	293.00	293.50	293.00	+4.00	1	1618
13:22:39	293.00	293.50	293.00	+4.00	1	1617
13:22:30	293.00	293.50	293.00	+4.00	1	1616
13:21:57	291.50	293.00	293.00	+4.00	4	1615
13:21:48	291.50	293.00	293.00	+4.00	1	1611
13:21:30	292.50	293.00	292.50	+3.50	1	1610
13:21:11	293.00	293.50	293.00	+4.00	3	1609
13:21:03	293.00	293.50	293.00	+4.00	1	1606
13:20:19	293.00	294.00	293.00	+4.00	1	1605
13:20:09	293.00	293.50	293.50	+4.50	1	1604
13:18:43	293.00	294.00	294.00	+5.00	1	1603
13:18:29	294.00	294.50	294.00	+5.00	1	1602
13:18:26	294.00	294.50	294.00	+5.00	1	1601
13:17:36	294.00	294.50	294.00	+5.00	1	1600
13:17:22	294.00	295.00	294.00	+5.00	3	1599
13:15:40	294.50	295.50	294.50	+5.50	3	1596
13:12:59	293.50	295.50	293.50	+4.50	1	1593
13:12:30	295.00	295.50	295.00	+6.00	3	1592
13:11:32	294.00	295.00	295.00	+6.00	1	1589
13:10:51	293.50	295.00	295.00	+6.00	1	1588
13:10:39	293.50	295.00	295.00	+6.00	1	1587
13:09:21	295.00	295.50	295.00	+6.00	7	1586
13:09:11	295.00	295.50	295.00	+6.00	2	1579
13:09:11	293.50	294.50	295.00	+6.00	3	1577
13:09:11	293.50	294.50	294.50	+5.50	4	1574
13:08:51	293.50	294.50	293.50	+4.50	5	1570
13:08:35	293.00	294.00	294.00	+5.00	1	1565
13:08:20	293.00	294.00	294.00	+5.00	1	1564
13:08:19	293.00	293.50	293.50	+4.50	3	1563
13:08:19	291.50	293.00	293.00	+4.00	4	1560
13:07:57	292.00	293.00	292.00	+3.00	1	1556
13:06:44	291.00	292.00	292.00	+3.00	1	1555
13:06:44	291.00	291.50	291.50	+2.50	1	1554
13:06:25	291.00	292.00	291.00	+2.00	1	1553
13:06:19	290.50	291.00	291.00	+2.00	1	1552
13:06:19	291.50	292.00	291.50	+2.50	1	1551
13:05:52	290.50	291.50	291.50	+2.50	1	1550
13:05:34	290.50	291.50	291.50	+2.50	1	1549
13:05:18	290.50	291.00	291.00	+2.00	1	1548
13:05:13	290.50	292.50	290.50	+1.50	1	1547
13:05:13	290.50	291.00	291.00	+2.00	1	1546
13:04:57	291.00	293.00	291.00	+2.00	1	1545
13:04:39	291.50	293.00	291.50	+2.50	1	1544
13:04:39	291.50	292.00	292.00	+3.00	3	1543
13:04:30	291.50	293.00	291.50	+2.50	1	1540
13:04:23	291.50	293.00	291.50	+2.50	1	1539
13:04:01	291.50	292.00	292.00	+3.00	4	1538
13:03:40	291.50	292.00	292.00	+3.00	5	1534
13:03:40	293.00	293.50	292.00	+3.00	5	1529
13:03:40	293.00	293.50	292.50	+3.50	3	1524
13:03:40	293.00	293.50	293.00	+4.00	2	1521
13:03:03	293.50	294.00	293.50	+4.50	1	1519
13:02:55	293.00	294.00	293.00	+4.00	1	1518
13:02:51	293.00	293.50	293.50	+4.50	2	1517
13:02:44	293.50	294.00	293.50	+4.50	3	1515
13:01:52	294.00	294.50	294.00	+5.00	1	1512
13:01:41	293.50	294.50	293.50	+4.50	1	1511
13:01:28	294.00	294.50	294.00	+5.00	1	1510
13:01:28	294.00	294.50	294.00	+5.00	1	1509
12:56:45	293.50	295.00	295.00	+6.00	1	1508
12:55:20	293.50	295.00	295.00	+6.00	1	1507
12:55:15	294.50	295.00	294.50	+5.50	1	1506
12:52:55	294.00	295.00	295.00	+6.00	1	1505
12:52:34	294.50	295.00	294.50	+5.50	1	1504
12:52:34	294.50	295.00	294.50	+5.50	1	1503
12:51:09	294.50	295.00	295.00	+6.00	1	1502
12:50:34	294.50	295.00	295.00	+6.00	1	1501
12:50:20	295.00	295.50	295.00	+6.00	1	1500
12:50:06	294.50	295.50	294.50	+5.50	1	1499
12:49:36	295.00	295.50	295.00	+6.00	1	1498
12:49:34	295.00	295.50	295.50	+6.50	1	1497
12:49:18	295.00	295.50	295.00	+6.00	1	1496
12:47:09	294.50	295.50	295.50	+6.50	1	1495
12:47:09	295.00	295.50	295.00	+6.00	2	1494
12:45:56	295.50	296.00	295.50	+6.50	1	1492
12:44:55	295.00	295.50	295.50	+6.50	1	1491
12:43:12	295.00	295.50	295.50	+6.50	1	1490
12:41:55	295.00	295.50	295.50	+6.50	1	1489
12:39:36	294.50	295.00	295.00	+6.00	1	1488
12:39:07	295.00	295.50	295.00	+6.00	2	1487
12:37:19	295.50	296.00	295.50	+6.50	1	1485
12:37:00	295.00	295.50	295.50	+6.50	1	1484
12:35:44	295.50	296.00	295.50	+6.50	1	1483
12:35:15	295.00	295.50	295.50	+6.50	1	1482
12:33:32	295.00	295.50	295.50	+6.50	1	1481
12:33:31	295.00	295.50	295.00	+6.00	1	1480
12:33:25	295.00	295.50	295.00	+6.00	2	1479
12:33:14	295.00	295.50	295.00	+6.00	2	1477
12:33:06	295.00	295.50	295.00	+6.00	1	1475
12:32:59	295.00	296.00	295.00	+6.00	1	1474
12:32:57	295.00	296.00	295.00	+6.00	1	1473
12:32:26	295.00	296.00	295.00	+6.00	1	1472
12:31:56	295.00	295.50	295.50	+6.50	1	1471
12:31:56	295.50	296.00	295.50	+6.50	2	1470
12:31:46	295.50	296.00	295.50	+6.50	1	1468
12:30:27	295.50	296.00	296.00	+7.00	1	1467
12:30:16	296.00	297.00	296.00	+7.00	2	1466
12:30:16	296.00	297.00	296.00	+7.00	1	1464
12:29:51	296.00	296.50	296.00	+7.00	1	1463
12:29:51	296.50	297.00	296.50	+7.50	5	1462
12:27:20	296.50	297.00	297.00	+8.00	1	1457
12:24:10	297.00	298.00	297.00	+8.00	1	1456
12:21:19	296.50	298.00	298.00	+9.00	1	1455
12:21:12	297.50	298.00	297.50	+8.50	1	1454
12:18:31	296.50	297.50	297.50	+8.50	1	1453
12:18:31	296.50	297.50	297.50	+8.50	1	1452
12:16:35	296.50	297.00	297.00	+8.00	1	1451
12:14:59	296.50	298.00	296.50	+7.50	1	1450
12:14:57	296.50	297.50	297.50	+8.50	1	1449
12:14:21	296.00	297.00	297.00	+8.00	1	1448
12:14:21	296.50	297.00	296.50	+7.50	1	1447
12:13:25	296.50	297.00	297.00	+8.00	1	1446
12:10:03	296.50	297.00	297.00	+8.00	1	1445
12:09:52	296.50	298.00	296.50	+7.50	1	1444
12:09:16	297.00	298.00	297.00	+8.00	1	1443
12:08:39	297.00	298.00	297.00	+8.00	1	1442
12:08:39	297.00	298.00	297.00	+8.00	1	1441
12:05:10	298.00	299.00	298.00	+9.00	1	1440
12:04:14	297.00	298.00	298.00	+9.00	1	1439
12:03:54	297.00	298.00	298.00	+9.00	1	1438
12:03:18	297.00	298.00	298.00	+9.00	1	1437
12:00:30	297.00	298.00	298.00	+9.00	1	1436
11:59:14	296.00	298.00	298.00	+9.00	5	1435
11:59:14	296.00	297.50	297.50	+8.50	1	1430
11:59:11	296.00	297.50	297.50	+8.50	1	1429
11:58:11	296.00	298.00	296.00	+7.00	1	1428
11:58:11	297.50	299.00	295.50	+6.50	5	1427
11:58:11	297.50	299.00	296.00	+7.00	2	1422
11:58:11	297.50	299.00	296.50	+7.50	3	1420
11:58:11	297.50	299.00	297.00	+8.00	2	1417
11:58:11	297.50	299.00	297.50	+8.50	8	1415
11:57:31	298.00	299.00	298.00	+9.00	1	1407
11:57:28	299.00	299.50	299.00	+10.00	1	1406
11:57:28	299.00	299.50	299.00	+10.00	1	1405
11:56:17	298.50	299.50	299.50	+10.50	1	1404
11:56:10	298.50	299.50	299.50	+10.50	1	1403
11:55:43	297.50	298.50	298.50	+9.50	1	1402
11:55:43	297.50	298.00	298.00	+9.00	1	1401
11:55:35	297.50	298.50	298.50	+9.50	1	1400
11:55:35	298.50	299.00	298.50	+9.50	1	1399
11:55:34	298.00	299.00	298.00	+9.00	1	1398
11:55:25	298.50	299.50	298.50	+9.50	1	1397
11:55:25	299.00	299.50	299.00	+10.00	6	1396
11:55:12	299.00	299.50	299.00	+10.00	1	1390
11:54:38	299.00	299.50	299.00	+10.00	1	1389
11:54:18	299.50	300.00	299.50	+10.50	1	1388
11:54:10	299.50	300.00	299.50	+10.50	1	1387
11:53:36	299.50	300.00	299.50	+10.50	1	1386
11:52:55	299.50	300.50	299.50	+10.50	1	1385
11:52:55	300.00	300.50	300.00	+11.00	5	1384
11:51:58	300.00	300.50	300.50	+11.50	1	1379
11:48:35	299.50	300.00	300.00	+11.00	4	1378
11:48:35	299.50	300.00	300.00	+11.00	1	1374
11:44:06	299.50	300.00	300.00	+11.00	2	1373
11:44:06	299.50	300.00	300.00	+11.00	1	1371
11:43:31	300.00	300.50	300.00	+11.00	1	1370
11:42:13	300.00	300.50	300.00	+11.00	2	1369
11:41:46	300.00	300.50	300.50	+11.50	1	1367
11:39:06	299.50	300.00	300.00	+11.00	1	1366
11:39:01	299.50	300.00	300.00	+11.00	1	1365
11:37:18	300.00	300.50	300.00	+11.00	3	1364
11:37:18	300.00	300.50	300.00	+11.00	1	1361
11:37:18	300.00	300.50	300.00	+11.00	1	1360
11:37:18	300.00	300.50	300.00	+11.00	2	1359
11:34:51	300.00	300.50	300.00	+11.00	1	1357
11:34:13	300.00	300.50	300.00	+11.00	2	1356
11:33:45	300.00	300.50	300.00	+11.00	1	1354
11:33:38	300.00	300.50	300.00	+11.00	1	1353
11:33:38	300.00	300.50	300.00	+11.00	5	1352
11:33:38	300.00	300.50	300.00	+11.00	1	1347
11:33:31	300.00	300.50	300.00	+11.00	1	1346
11:33:13	300.00	300.50	300.50	+11.50	1	1345
11:30:44	301.00	303.00	301.00	+12.00	1	1344
11:28:10	301.00	303.00	301.00	+12.00	1	1343
11:24:25	300.00	301.00	301.00	+12.00	1	1342
11:24:11	300.00	300.50	300.50	+11.50	1	1341
11:24:11	300.50	301.00	300.50	+11.50	3	1340
11:24:06	300.50	301.00	300.50	+11.50	1	1337
11:23:55	300.50	301.00	300.50	+11.50	4	1336
11:23:32	300.50	301.00	301.00	+12.00	1	1332
11:22:57	300.50	301.00	301.00	+12.00	3	1331
11:22:57	300.50	301.00	301.00	+12.00	1	1328
11:22:30	300.50	301.00	301.00	+12.00	1	1327
11:22:18	300.50	301.00	301.00	+12.00	1	1326
11:22:15	301.00	301.50	301.00	+12.00	1	1325
11:22:13	301.00	301.50	301.00	+12.00	1	1324
11:21:58	301.50	302.00	301.50	+12.50	1	1323
11:21:58	302.00	302.50	302.00	+13.00	4	1322
11:21:45	302.00	302.50	302.50	+13.50	1	1318
11:21:10	302.00	302.50	302.50	+13.50	1	1317
11:16:52	302.50	304.00	302.50	+13.50	4	1316
11:16:18	303.00	304.50	303.00	+14.00	3	1312
11:11:27	304.50	305.50	304.50	+15.50	1	1309
11:11:18	303.00	304.50	304.50	+15.50	1	1308
11:11:05	302.50	303.00	303.00	+14.00	2	1307
11:11:05	302.50	303.00	303.00	+14.00	1	1305
11:11:05	302.50	303.00	303.00	+14.00	2	1304
11:11:01	302.50	303.00	303.00	+14.00	1	1302
11:10:21	302.50	303.00	303.00	+14.00	2	1301
11:09:44	302.50	303.00	303.00	+14.00	1	1299
11:07:05	302.50	303.00	302.50	+13.50	1	1298
11:06:19	302.00	302.50	302.50	+13.50	1	1297
11:04:55	302.00	302.50	302.50	+13.50	1	1296
11:04:20	302.00	302.50	302.00	+13.00	1	1295
11:03:50	302.00	303.00	302.00	+13.00	1	1294
11:03:32	302.00	303.00	302.00	+13.00	4	1293
11:02:16	302.50	303.00	302.50	+13.50	2	1289
11:01:06	302.50	303.00	302.50	+13.50	2	1287
11:00:23	302.50	303.00	303.00	+14.00	1	1285
10:59:26	303.00	304.00	303.00	+14.00	1	1284
10:57:40	303.00	303.50	303.50	+14.50	1	1283
10:55:51	303.50	304.50	303.50	+14.50	1	1282
10:55:28	303.50	304.00	303.50	+14.50	1	1281
10:55:16	304.00	305.00	304.00	+15.00	9	1280
10:54:54	304.50	305.00	304.50	+15.50	1	1271
10:54:36	304.50	305.00	304.50	+15.50	1	1270
10:51:16	305.00	306.00	305.00	+16.00	5	1269
10:50:48	305.50	306.00	305.50	+16.50	1	1264
10:50:29	305.50	306.00	306.00	+17.00	1	1263
10:46:51	305.50	306.00	305.50	+16.50	1	1262
10:46:19	305.50	306.00	305.50	+16.50	1	1261
10:44:17	305.50	306.00	305.50	+16.50	1	1260
10:42:44	306.00	307.00	306.00	+17.00	1	1259
10:40:59	305.50	306.00	306.00	+17.00	1	1258
10:40:16	305.00	305.50	305.50	+16.50	1	1257
10:39:49	305.00	305.50	305.00	+16.00	1	1256
10:38:43	304.00	305.00	305.00	+16.00	1	1255
10:33:31	304.50	305.00	304.50	+15.50	1	1254
10:33:02	304.00	304.50	304.50	+15.50	1	1253
10:32:35	304.50	305.00	304.50	+15.50	5	1252
10:32:31	305.00	305.50	305.00	+16.00	1	1247
10:30:11	304.50	305.00	305.00	+16.00	2	1246
10:29:23	304.50	305.00	305.00	+16.00	1	1244
10:28:38	304.50	305.00	305.00	+16.00	1	1243
10:26:51	305.00	306.00	305.00	+16.00	6	1242
10:26:12	305.50	307.00	305.50	+16.50	5	1236
10:24:03	306.00	306.50	306.00	+17.00	1	1231
10:23:53	305.50	306.00	306.00	+17.00	1	1230
10:23:15	305.50	306.00	306.00	+17.00	1	1229
10:22:54	305.50	306.00	306.00	+17.00	1	1228
10:22:45	305.50	306.00	306.00	+17.00	1	1227
10:22:07	305.00	306.00	305.00	+16.00	1	1226
10:20:23	304.50	306.00	304.50	+15.50	6	1225
10:20:17	305.00	306.00	305.00	+16.00	2	1219
10:18:07	305.00	306.00	306.00	+17.00	1	1217
10:17:51	305.00	306.00	306.00	+17.00	1	1216
10:15:31	305.00	306.00	305.00	+16.00	1	1215
10:15:24	305.00	305.50	305.50	+16.50	1	1214
10:13:35	304.50	305.00	305.00	+16.00	1	1213
10:12:50	304.50	305.00	305.00	+16.00	2	1212
10:12:46	304.50	305.00	305.00	+16.00	1	1210
10:12:13	304.50	306.00	304.50	+15.50	1	1209
10:12:08	304.50	306.00	304.50	+15.50	2	1208
10:12:06	304.00	305.50	305.50	+16.50	1	1206
10:11:48	304.00	304.50	304.50	+15.50	3	1205
10:11:11	304.00	305.00	304.00	+15.00	3	1202
10:10:06	302.00	303.50	303.50	+14.50	3	1199
10:10:01	302.00	303.00	303.00	+14.00	2	1196
10:09:58	302.00	303.00	302.00	+13.00	2	1194
10:09:50	303.00	303.50	301.50	+12.50	1	1192
10:09:50	303.00	303.50	302.00	+13.00	4	1191
10:09:50	303.00	303.50	302.50	+13.50	6	1187
10:09:50	303.00	303.50	303.00	+14.00	3	1181
10:09:26	303.00	303.50	303.50	+14.50	1	1178
10:09:16	303.50	304.00	303.50	+14.50	1	1177
10:09:08	303.50	304.00	303.50	+14.50	1	1176
10:08:38	304.00	304.50	304.00	+15.00	1	1175
10:08:30	304.00	304.50	304.00	+15.00	1	1174
10:08:29	304.00	304.50	304.00	+15.00	1	1173
10:08:17	304.00	304.50	304.00	+15.00	1	1172
10:08:16	304.00	304.50	304.00	+15.00	2	1171
10:08:16	304.00	304.50	304.00	+15.00	1	1169
10:08:07	304.50	305.00	304.50	+15.50	6	1168
10:07:48	305.00	305.50	305.00	+16.00	1	1162
10:06:28	305.00	305.50	305.50	+16.50	1	1161
10:06:12	305.50	306.00	305.50	+16.50	1	1160
10:06:05	305.50	306.00	305.50	+16.50	1	1159
10:05:51	305.50	306.00	305.50	+16.50	1	1158
10:05:50	305.50	306.00	305.50	+16.50	1	1157
10:05:14	306.00	306.50	306.00	+17.00	5	1156
10:03:51	306.50	307.50	306.50	+17.50	1	1151
10:03:47	306.50	307.50	306.50	+17.50	1	1150
10:03:37	306.50	307.50	306.50	+17.50	4	1149
10:03:29	307.00	308.50	307.00	+18.00	2	1145
10:03:13	308.00	308.50	308.00	+19.00	2	1143
10:01:34	308.00	308.50	308.50	+19.50	1	1141
10:01:09	308.00	308.50	308.00	+19.00	2	1140
10:00:55	307.50	308.00	308.00	+19.00	1	1138
09:59:58	307.00	308.00	308.00	+19.00	1	1137
09:56:49	307.00	308.50	307.00	+18.00	1	1136
09:56:35	306.50	308.00	308.00	+19.00	2	1135
09:56:35	306.50	308.00	308.00	+19.00	1	1133
09:56:34	307.00	308.00	307.00	+18.00	1	1132
09:55:59	307.00	307.50	307.50	+18.50	1	1131
09:55:02	306.50	307.00	307.00	+18.00	1	1130
09:54:56	307.50	308.00	308.00	+19.00	1	1129
09:54:41	307.50	308.00	308.00	+19.00	2	1128
09:54:35	307.00	307.50	307.50	+18.50	1	1126
09:54:01	307.00	307.50	307.00	+18.00	1	1125
09:51:58	307.00	307.50	307.00	+18.00	2	1124
09:51:39	306.50	308.00	308.00	+19.00	1	1122
09:50:50	306.50	307.50	307.50	+18.50	1	1121
09:50:43	306.50	307.00	307.00	+18.00	1	1120
09:50:26	306.50	307.50	306.50	+17.50	1	1119
09:49:49	306.00	306.50	306.50	+17.50	3	1118
09:49:49	305.50	306.00	306.00	+17.00	1	1115
09:49:49	305.50	306.00	306.00	+17.00	2	1114
09:49:48	305.50	306.00	306.00	+17.00	2	1112
09:49:45	305.50	306.00	305.50	+16.50	1	1110
09:49:33	305.00	306.00	305.00	+16.00	1	1109
09:49:32	305.00	306.00	305.00	+16.00	3	1108
09:49:30	305.00	306.00	305.00	+16.00	1	1105
09:49:13	305.00	306.00	305.00	+16.00	1	1104
09:49:08	305.50	306.00	305.50	+16.50	1	1103
09:49:08	305.50	306.00	305.50	+16.50	1	1102
09:49:05	305.50	306.00	305.50	+16.50	1	1101
09:49:01	305.50	306.00	305.50	+16.50	1	1100
09:48:00	306.00	306.50	306.00	+17.00	1	1099
09:47:42	305.50	306.00	306.00	+17.00	1	1098
09:47:39	305.50	306.00	306.00	+17.00	1	1097
09:47:28	306.00	306.50	306.00	+17.00	1	1096
09:46:51	306.50	307.50	306.50	+17.50	1	1095
09:46:07	307.00	308.00	307.00	+18.00	1	1094
09:45:23	307.50	308.00	307.50	+18.50	1	1093
09:44:45	307.50	308.00	307.50	+18.50	1	1092
09:44:45	307.50	308.00	307.50	+18.50	1	1091
09:42:56	307.00	308.00	308.00	+19.00	1	1090
09:42:26	307.00	308.50	308.50	+19.50	1	1089
09:42:03	307.50	308.50	307.50	+18.50	1	1088
09:40:58	307.50	308.50	307.50	+18.50	1	1087
09:40:15	306.00	307.50	307.50	+18.50	1	1086
09:40:09	306.50	307.50	306.50	+17.50	1	1085
09:39:52	306.50	307.50	306.50	+17.50	1	1084
09:39:52	306.50	307.00	307.00	+18.00	1	1083
09:39:21	306.50	308.00	306.00	+17.00	2	1082
09:39:21	306.50	308.00	306.50	+17.50	3	1080
09:38:55	306.50	308.00	308.00	+19.00	1	1077
09:37:57	307.00	308.00	306.50	+17.50	1	1076
09:37:57	307.00	308.00	307.00	+18.00	2	1075
09:37:51	308.00	308.50	308.00	+19.00	1	1073
09:37:47	308.00	308.50	308.00	+19.00	1	1072
09:37:47	308.00	308.50	308.00	+19.00	2	1071
09:37:47	308.00	308.50	308.00	+19.00	2	1069
09:37:36	308.00	308.50	308.50	+19.50	1	1067
09:36:38	308.00	308.50	308.50	+19.50	1	1066
09:36:36	308.50	309.50	308.50	+19.50	2	1065
09:36:16	309.00	309.50	309.00	+20.00	1	1063
09:35:11	308.00	309.00	309.00	+20.00	1	1062
09:35:00	308.00	309.00	309.00	+20.00	1	1061
09:34:36	308.00	309.00	309.00	+20.00	2	1060
09:34:18	308.00	309.00	309.00	+20.00	1	1058
09:32:59	308.00	309.00	308.00	+19.00	1	1057
09:32:47	308.00	309.00	308.00	+19.00	1	1056
09:32:38	308.00	309.00	308.00	+19.00	1	1055
09:32:20	308.00	309.00	308.00	+19.00	1	1054
09:32:17	307.50	308.50	308.50	+19.50	1	1053
09:31:57	307.00	307.50	307.50	+18.50	1	1052
09:31:54	307.00	307.50	307.00	+18.00	1	1051
09:31:49	306.50	307.50	306.50	+17.50	1	1050
09:31:45	306.00	307.50	306.00	+17.00	1	1049
09:31:37	306.50	307.50	306.50	+17.50	1	1048
09:31:36	306.50	307.50	306.50	+17.50	1	1047
09:31:36	307.00	307.50	307.00	+18.00	1	1046
09:31:33	307.00	307.50	307.00	+18.00	1	1045
09:31:33	307.00	307.50	307.50	+18.50	1	1044
09:31:26	307.50	308.50	307.50	+18.50	2	1043
09:31:25	307.50	308.00	308.00	+19.00	1	1041
09:31:20	307.00	307.50	307.50	+18.50	1	1040
09:31:14	307.50	308.00	307.50	+18.50	1	1039
09:31:07	307.00	307.50	307.50	+18.50	1	1038
09:30:32	307.50	308.50	307.50	+18.50	2	1037
09:30:22	308.00	308.50	308.00	+19.00	2	1035
09:30:20	308.50	309.50	308.50	+19.50	1	1033
09:30:09	308.50	309.50	308.50	+19.50	1	1032
09:30:00	309.00	309.50	309.00	+20.00	6	1031
09:29:52	309.50	310.50	309.50	+20.50	1	1025
09:29:52	309.50	311.00	309.50	+20.50	1	1024
09:29:46	309.50	311.00	309.50	+20.50	1	1023
09:29:44	309.50	310.00	310.00	+21.00	1	1022
09:29:30	309.50	310.00	310.00	+21.00	1	1021
09:29:17	309.50	311.00	311.00	+22.00	1	1020
09:29:11	309.50	311.00	309.50	+20.50	1	1019
09:28:56	309.50	311.00	309.50	+20.50	1	1018
09:28:55	309.00	310.00	310.00	+21.00	1	1017
09:28:39	309.50	311.00	309.50	+20.50	2	1016
09:28:29	309.50	311.00	311.00	+22.00	2	1014
09:28:25	310.00	311.00	310.00	+21.00	1	1012
09:28:25	309.50	311.00	311.00	+22.00	1	1011
09:27:49	309.50	311.00	311.00	+22.00	1	1010
09:27:19	310.50	312.00	310.50	+21.50	1	1009
09:27:12	308.50	310.00	312.00	+23.00	2	1008
09:27:12	308.50	310.00	311.00	+22.00	2	1006
09:27:12	308.50	310.00	310.50	+21.50	3	1004
09:27:12	308.50	310.00	310.00	+21.00	1	1001
09:27:09	309.50	310.00	309.50	+20.50	1	1000
09:27:09	310.00	311.00	310.00	+21.00	1	999
09:27:09	310.00	311.00	310.00	+21.00	3	998
09:27:06	310.50	311.00	310.50	+21.50	2	995
09:27:01	311.50	312.00	311.50	+22.50	1	993
09:26:52	310.50	311.50	312.00	+23.00	1	992
09:26:52	310.50	311.50	311.50	+22.50	1	991
09:26:35	311.50	312.50	311.50	+22.50	3	990
09:26:35	312.00	312.50	312.00	+23.00	2	987
09:26:35	312.00	312.50	312.00	+23.00	2	985
09:26:11	311.50	312.00	312.00	+23.00	1	983
09:26:09	312.00	312.50	312.00	+23.00	4	982
09:26:09	312.00	312.50	312.00	+23.00	1	978
09:25:57	313.00	313.50	313.00	+24.00	1	977
09:25:52	313.00	313.50	313.00	+24.00	2	976
09:25:40	313.50	314.00	313.50	+24.50	1	974
09:25:26	313.50	314.00	313.50	+24.50	1	973
09:25:24	313.50	314.00	314.00	+25.00	2	972
09:25:24	313.50	314.00	314.00	+25.00	3	970
09:25:24	313.00	313.50	313.50	+24.50	6	967
09:25:24	312.50	313.00	313.00	+24.00	3	961
09:25:24	312.00	312.50	313.00	+24.00	11	958
09:25:24	312.00	312.50	312.50	+23.50	1	947
09:24:56	312.50	313.00	312.50	+23.50	1	946
09:24:51	312.50	313.00	312.50	+23.50	1	945
09:24:46	312.50	313.00	312.50	+23.50	1	944
09:24:20	312.00	312.50	312.50	+23.50	1	943
09:24:16	312.00	312.50	313.00	+24.00	4	942
09:24:16	312.00	312.50	312.50	+23.50	2	938
09:24:05	312.50	313.00	312.50	+23.50	1	936
09:24:01	312.50	313.50	312.50	+23.50	1	935
09:24:01	312.00	312.50	312.50	+23.50	2	934
09:23:57	311.50	312.00	312.00	+23.00	1	932
09:23:56	311.50	312.00	312.00	+23.00	1	931
09:23:52	311.50	312.50	311.50	+22.50	1	930
09:23:46	312.00	312.50	312.00	+23.00	1	929
09:23:41	312.00	312.50	312.00	+23.00	1	928
09:23:37	312.00	312.50	312.00	+23.00	1	927
09:23:37	312.50	313.00	312.50	+23.50	2	926
09:23:32	313.00	313.50	313.00	+24.00	4	924
09:23:32	313.00	313.50	313.00	+24.00	2	920
09:23:05	313.00	313.50	313.50	+24.50	1	918
09:22:46	313.00	313.50	314.00	+25.00	2	917
09:22:46	313.00	313.50	313.50	+24.50	6	915
09:22:14	313.50	314.00	313.50	+24.50	4	909
09:21:53	313.50	314.00	314.00	+25.00	1	905
09:21:35	314.00	315.00	314.00	+25.00	1	904
09:21:33	314.00	315.00	314.00	+25.00	1	903
09:21:33	313.50	314.00	314.00	+25.00	1	902
09:21:33	314.00	315.00	314.00	+25.00	2	901
09:21:32	314.00	315.00	314.00	+25.00	2	899
09:21:21	314.00	315.00	314.00	+25.00	1	897
09:21:18	314.50	315.00	314.50	+25.50	1	896
09:21:18	314.00	314.50	314.50	+25.50	1	895
09:21:18	314.00	314.50	314.50	+25.50	4	894
09:21:08	314.00	314.50	314.00	+25.00	1	890
09:21:08	314.00	314.50	314.00	+25.00	2	889
09:21:05	314.00	314.50	314.00	+25.00	1	887
09:20:57	314.50	315.00	314.50	+25.50	6	886
09:20:42	314.00	314.50	314.50	+25.50	7	880
09:20:42	314.00	314.50	314.00	+25.00	1	873
09:20:33	313.50	314.00	314.00	+25.00	4	872
09:20:30	313.50	314.00	314.00	+25.00	1	868
09:20:25	313.50	314.00	313.50	+24.50	1	867
09:20:18	313.50	314.00	314.50	+25.50	3	866
09:20:18	313.50	314.00	314.00	+25.00	2	863
09:20:17	313.50	314.00	314.00	+25.00	2	861
09:20:15	313.50	314.00	314.00	+25.00	1	859
09:20:14	314.00	314.50	314.00	+25.00	3	858
09:20:14	314.00	314.50	314.50	+25.50	1	855
09:20:02	314.00	314.50	314.50	+25.50	1	854
09:19:59	314.00	314.50	314.50	+25.50	1	853
09:19:55	314.00	314.50	314.50	+25.50	1	852
09:19:54	314.00	314.50	314.00	+25.00	2	851
09:19:42	314.00	314.50	314.00	+25.00	1	849
09:19:40	313.50	314.50	314.50	+25.50	1	848
09:19:35	313.50	314.00	314.00	+25.00	11	847
09:19:35	313.00	314.00	314.00	+25.00	13	836
09:19:32	313.00	313.50	313.50	+24.50	1	823
09:19:26	313.50	314.00	313.50	+24.50	1	822
09:19:24	313.50	314.00	313.50	+24.50	1	821
09:19:12	313.50	314.00	314.00	+25.00	1	820
09:19:04	312.50	313.50	313.50	+24.50	2	819
09:19:04	312.00	313.00	313.00	+24.00	36	817
09:19:04	312.00	312.50	313.00	+24.00	4	781
09:19:04	312.00	312.50	312.50	+23.50	1	777
09:18:50	312.00	313.00	313.00	+24.00	1	776
09:18:46	312.50	313.00	312.50	+23.50	2	775
09:18:41	312.50	313.00	313.00	+24.00	1	773
09:18:40	312.00	312.50	312.50	+23.50	1	772
09:18:40	311.50	312.00	312.50	+23.50	11	771
09:18:40	311.50	312.00	312.00	+23.00	4	760
09:18:29	311.50	312.00	312.00	+23.00	1	756
09:18:18	311.50	312.00	311.50	+22.50	1	755
09:18:07	311.50	312.00	312.00	+23.00	1	754
09:17:55	311.50	312.50	311.50	+22.50	1	753
09:17:44	311.50	312.50	311.50	+22.50	1	752
09:17:44	311.50	312.00	312.00	+23.00	1	751
09:17:44	311.50	312.00	312.00	+23.00	1	750
09:17:40	311.50	312.00	312.50	+23.50	3	749
09:17:40	311.50	312.00	312.00	+23.00	2	746
09:17:38	311.50	312.00	312.00	+23.00	1	744
09:17:32	311.50	312.00	312.00	+23.00	1	743
09:17:29	311.50	312.00	312.00	+23.00	3	742
09:17:29	311.50	312.00	312.00	+23.00	1	739
09:17:18	311.00	311.50	311.50	+22.50	4	738
09:17:15	311.00	311.50	311.50	+22.50	2	734
09:17:11	311.00	311.50	311.50	+22.50	1	732
09:17:02	311.00	311.50	311.00	+22.00	1	731
09:17:00	311.00	311.50	311.00	+22.00	1	730
09:16:44	311.00	311.50	311.00	+22.00	1	729
09:16:42	311.00	311.50	311.00	+22.00	1	728
09:16:38	311.00	311.50	311.00	+22.00	1	727
09:16:31	311.00	311.50	311.00	+22.00	1	726
09:16:21	311.00	311.50	311.50	+22.50	1	725
09:16:13	311.00	311.50	311.50	+22.50	1	724
09:16:10	311.00	311.50	311.00	+22.00	1	723
09:16:07	310.50	311.00	311.00	+22.00	6	722
09:16:07	310.50	311.00	311.00	+22.00	1	716
09:16:06	310.50	311.00	310.50	+21.50	1	715
09:16:04	310.50	311.00	311.00	+22.00	1	714
09:15:44	309.50	311.00	311.00	+22.00	1	713
09:15:36	310.50	311.00	310.50	+21.50	1	712
09:15:34	309.50	311.00	311.00	+22.00	1	711
09:15:30	310.00	311.50	310.00	+21.00	2	710
09:15:27	311.00	312.00	310.00	+21.00	1	708
09:15:27	311.00	312.00	311.00	+22.00	2	707
09:15:25	311.00	312.00	311.00	+22.00	1	705
09:15:25	311.50	312.00	311.50	+22.50	27	704
09:15:25	311.50	312.00	311.50	+22.50	1	677
09:15:17	311.50	312.00	311.50	+22.50	2	676
09:15:13	312.00	313.00	312.00	+23.00	1	674
09:15:09	311.50	313.00	311.50	+22.50	2	673
09:15:09	311.50	312.00	312.00	+23.00	2	671
09:14:59	310.50	311.50	311.50	+22.50	1	669
09:14:56	310.00	312.00	312.00	+23.00	1	668
09:14:54	309.50	311.00	311.00	+22.00	4	667
09:14:52	309.00	310.00	310.00	+21.00	1	663
09:14:52	309.00	310.00	310.00	+21.00	52	662
09:14:52	308.50	309.50	309.50	+20.50	7	610
09:14:45	308.50	309.00	309.00	+20.00	3	603
09:14:45	308.00	308.50	309.00	+20.00	6	600
09:14:45	308.00	308.50	308.50	+19.50	1	594
09:14:38	308.50	309.00	308.50	+19.50	1	593
09:14:32	308.50	309.00	308.50	+19.50	1	592
09:14:28	309.00	309.50	309.00	+20.00	1	591
09:14:26	308.50	309.50	309.50	+20.50	1	590
09:14:22	308.50	309.00	309.00	+20.00	1	589
09:14:22	308.50	309.00	309.00	+20.00	1	588
09:14:00	309.00	309.50	309.00	+20.00	1	587
09:13:58	308.00	309.00	309.00	+20.00	2	586
09:13:58	308.00	309.00	309.00	+20.00	2	584
09:13:58	308.00	309.00	309.00	+20.00	5	582
09:13:55	307.50	308.50	308.50	+19.50	1	577
09:13:43	307.50	308.50	308.50	+19.50	1	576
09:13:34	306.50	307.50	308.50	+19.50	9	575
09:13:34	306.50	307.50	308.00	+19.00	8	566
09:13:34	306.50	307.50	307.50	+18.50	3	558
09:13:30	307.00	308.00	307.00	+18.00	1	555
09:13:30	307.00	308.00	307.00	+18.00	1	554
09:13:30	307.00	308.00	307.00	+18.00	1	553
09:13:06	307.50	308.00	307.50	+18.50	2	552
09:12:58	307.50	308.00	307.50	+18.50	1	550
09:12:58	307.50	308.00	308.00	+19.00	1	549
09:12:57	307.50	308.00	307.50	+18.50	1	548
09:12:46	307.50	308.00	308.00	+19.00	2	547
09:12:45	307.50	308.00	308.00	+19.00	1	545
09:12:40	307.50	308.00	308.00	+19.00	1	544
09:12:36	307.50	308.00	308.00	+19.00	2	543
09:12:18	307.00	307.50	307.50	+18.50	1	541
09:12:05	307.00	307.50	307.50	+18.50	1	540
09:11:54	306.50	307.50	307.50	+18.50	1	539
09:11:47	307.50	308.00	307.50	+18.50	1	538
09:11:46	307.50	308.00	308.00	+19.00	1	537
09:11:42	306.50	307.50	307.50	+18.50	5	536
09:11:29	307.00	307.50	307.00	+18.00	1	531
09:11:25	307.50	308.00	307.50	+18.50	1	530
09:11:25	307.50	308.00	307.50	+18.50	1	529
09:11:25	306.50	307.50	307.50	+18.50	1	528
09:11:23	307.00	307.50	307.00	+18.00	2	527
09:11:23	307.00	307.50	307.00	+18.00	1	525
09:11:09	307.50	308.00	307.50	+18.50	2	524
09:10:53	307.50	308.50	307.50	+18.50	1	522
09:10:52	307.00	308.00	308.00	+19.00	1	521
09:10:52	307.00	307.50	307.50	+18.50	1	520
09:10:46	307.00	308.00	308.00	+19.00	1	519
09:10:45	307.00	308.00	307.00	+18.00	1	518
09:10:35	306.50	307.00	307.00	+18.00	1	517
09:10:35	306.50	307.00	307.00	+18.00	6	516
09:10:28	306.50	307.00	306.50	+17.50	1	510
09:10:21	307.00	307.50	307.00	+18.00	1	509
09:10:16	306.50	308.00	306.50	+17.50	1	508
09:10:05	306.00	307.00	307.00	+18.00	1	507
09:10:04	306.50	307.00	306.50	+17.50	1	506
09:09:58	306.00	306.50	306.50	+17.50	1	505
09:09:57	306.00	306.50	306.50	+17.50	1	504
09:09:54	306.00	306.50	306.50	+17.50	1	503
09:09:49	306.50	307.00	306.50	+17.50	3	502
09:09:49	306.50	307.00	306.50	+17.50	2	499
09:09:17	306.50	308.00	306.50	+17.50	1	497
09:09:13	306.50	307.50	307.50	+18.50	1	496
09:09:11	306.50	307.50	306.50	+17.50	3	495
09:09:00	306.50	308.00	308.00	+19.00	1	492
09:08:59	307.50	308.00	307.50	+18.50	5	491
09:08:57	307.50	308.50	308.50	+19.50	2	486
09:08:52	308.00	309.00	308.00	+19.00	1	484
09:08:52	308.00	309.00	308.00	+19.00	1	483
09:08:49	308.00	309.00	308.00	+19.00	1	482
09:08:49	308.00	309.50	308.00	+19.00	1	481
09:08:48	308.00	309.00	309.00	+20.00	1	480
09:08:43	308.50	309.00	308.50	+19.50	3	479
09:08:37	308.50	309.00	309.00	+20.00	1	476
09:08:37	308.50	309.00	309.00	+20.00	1	475
09:08:32	308.00	309.00	309.00	+20.00	1	474
09:08:32	308.50	309.00	308.50	+19.50	2	473
09:08:24	309.00	310.00	309.00	+20.00	1	471
09:08:21	309.00	310.00	310.00	+21.00	1	470
09:08:19	308.50	309.00	309.00	+20.00	1	469
09:08:17	308.50	309.00	309.00	+20.00	1	468
09:08:12	308.00	308.50	308.50	+19.50	1	467
09:08:02	307.00	308.50	308.50	+19.50	6	466
09:08:02	308.00	308.50	308.00	+19.00	1	460
09:08:01	306.50	307.00	308.50	+19.50	5	459
09:08:01	306.50	307.00	308.00	+19.00	2	454
09:08:01	306.50	307.00	307.00	+18.00	1	452
09:08:00	306.50	307.00	306.50	+17.50	2	451
09:07:58	307.00	308.00	307.00	+18.00	1	449
09:07:51	306.50	307.00	307.00	+18.00	1	448
09:07:47	306.50	307.00	306.00	+17.00	1	447
09:07:47	306.50	307.00	306.50	+17.50	1	446
09:07:47	306.50	307.00	307.00	+18.00	1	445
09:07:39	306.00	307.00	306.00	+17.00	1	444
09:07:38	306.50	307.00	306.50	+17.50	1	443
09:07:33	305.50	306.50	306.50	+17.50	1	442
09:07:32	306.00	306.50	306.00	+17.00	1	441
09:07:31	306.00	306.50	306.00	+17.00	1	440
09:07:29	305.50	306.00	306.00	+17.00	2	439
09:07:26	305.50	306.00	306.00	+17.00	1	437
09:07:10	306.00	306.50	306.00	+17.00	1	436
09:07:02	306.00	307.00	306.00	+17.00	1	435
09:07:00	306.00	307.00	306.00	+17.00	2	434
09:06:40	306.00	307.50	306.00	+17.00	1	432
09:06:37	307.00	307.50	307.00	+18.00	1	431
09:06:37	305.50	307.00	307.00	+18.00	1	430
09:06:36	305.50	307.00	307.00	+18.00	1	429
09:06:34	305.50	307.00	307.00	+18.00	1	428
09:06:31	305.50	307.00	307.00	+18.00	1	427
09:06:23	307.00	308.00	307.00	+18.00	13	426
09:06:20	307.50	308.00	307.50	+18.50	1	413
09:06:20	307.50	309.00	307.50	+18.50	1	412
09:06:13	307.50	309.00	307.50	+18.50	1	411
09:06:05	306.00	306.50	306.50	+17.50	1	410
09:06:05	307.00	307.50	307.00	+18.00	1	409
09:06:01	307.00	308.00	307.00	+18.00	2	408
09:05:57	308.50	309.00	308.50	+19.50	1	406
09:05:56	308.50	309.50	309.50	+20.50	1	405
09:05:48	309.00	310.00	309.00	+20.00	1	404
09:05:47	309.00	310.00	309.00	+20.00	1	403
09:05:41	309.50	310.00	309.50	+20.50	2	402
09:05:41	309.50	310.00	309.50	+20.50	1	400
09:05:40	309.50	310.00	309.50	+20.50	1	399
09:05:35	310.00	310.50	310.00	+21.00	1	398
09:05:29	310.00	310.50	310.00	+21.00	1	397
09:05:28	310.00	310.50	310.00	+21.00	2	396
09:05:28	310.00	310.50	310.00	+21.00	1	394
09:05:24	310.00	311.00	310.00	+21.00	1	393
09:05:24	310.50	311.00	310.50	+21.50	1	392
09:05:21	310.50	311.00	310.50	+21.50	1	391
09:05:16	311.00	312.50	310.00	+21.00	3	390
09:05:16	311.00	312.50	310.50	+21.50	3	387
09:05:16	311.00	312.50	311.00	+22.00	4	384
09:05:10	311.50	313.00	311.50	+22.50	1	380
09:05:05	311.00	313.00	311.00	+22.00	1	379
09:05:02	311.50	313.00	311.50	+22.50	1	378
09:05:02	311.50	313.00	313.00	+24.00	1	377
09:05:02	311.50	313.00	313.00	+24.00	1	376
09:04:59	312.50	313.00	311.50	+22.50	3	375
09:04:59	312.50	313.00	312.50	+23.50	1	372
09:04:58	313.50	314.00	313.50	+24.50	1	371
09:04:58	313.50	314.00	313.50	+24.50	1	370
09:04:57	313.50	314.00	313.50	+24.50	1	369
09:04:57	313.50	314.00	313.50	+24.50	4	368
09:04:57	313.50	314.00	313.50	+24.50	1	364
09:04:57	311.50	312.50	313.50	+24.50	5	363
09:04:57	311.50	312.50	313.00	+24.00	3	358
09:04:57	311.50	312.50	312.50	+23.50	4	355
09:04:55	312.00	312.50	312.00	+23.00	1	351
09:04:55	312.00	312.50	312.00	+23.00	2	350
09:04:53	312.00	313.00	313.00	+24.00	1	348
09:04:52	312.50	313.00	312.50	+23.50	1	347
09:04:51	312.50	313.50	312.50	+23.50	1	346
09:04:51	312.00	313.00	313.00	+24.00	1	345
09:04:45	312.00	313.00	313.00	+24.00	1	344
09:04:44	312.50	313.50	312.50	+23.50	7	343
09:04:44	312.50	313.50	312.50	+23.50	4	336
09:04:44	312.50	313.50	312.50	+23.50	1	332
09:04:44	312.50	313.50	312.50	+23.50	1	331
09:04:44	312.50	313.50	312.50	+23.50	2	330
09:04:42	313.00	313.50	313.00	+24.00	2	328
09:04:41	313.00	313.50	313.00	+24.00	1	326
09:04:38	313.00	313.50	313.00	+24.00	1	325
09:04:34	313.00	313.50	313.00	+24.00	4	324
09:04:31	313.50	314.00	313.50	+24.50	2	320
09:04:30	313.50	314.50	313.50	+24.50	1	318
09:04:30	313.50	314.00	314.00	+25.00	1	317
09:04:29	313.50	314.00	313.50	+24.50	1	316
09:04:28	313.50	314.50	314.50	+25.50	1	315
09:04:28	313.50	314.50	314.50	+25.50	1	314
09:04:24	313.50	314.50	313.50	+24.50	1	313
09:04:24	314.00	314.50	314.00	+25.00	3	312
09:04:24	314.00	314.50	314.00	+25.00	1	309
09:04:20	314.00	315.00	315.00	+26.00	1	308
09:04:20	314.50	315.00	314.50	+25.50	1	307
09:04:18	315.00	315.50	315.00	+26.00	1	306
09:04:18	314.50	315.00	315.00	+26.00	1	305
09:04:16	314.00	315.00	315.00	+26.00	1	304
09:04:14	313.50	314.00	314.00	+25.00	1	303
09:04:13	313.50	314.00	314.00	+25.00	1	302
09:04:12	314.00	316.00	314.00	+25.00	2	301
09:04:11	315.00	316.00	315.00	+26.00	1	299
09:04:10	315.00	315.50	315.50	+26.50	1	298
09:04:09	314.00	315.50	314.00	+25.00	1	297
09:04:08	313.50	315.50	315.50	+26.50	1	296
09:04:07	314.00	315.00	315.00	+26.00	10	295
09:04:06	313.50	314.50	314.50	+25.50	2	285
09:04:06	313.00	314.00	314.00	+25.00	8	283
09:04:06	313.00	313.50	313.50	+24.50	1	275
09:04:04	312.50	313.50	312.50	+23.50	1	274
09:04:02	312.50	314.00	314.00	+25.00	1	273
09:03:59	313.50	314.00	313.50	+24.50	1	272
09:03:54	313.00	314.00	314.00	+25.00	2	271
09:03:53	312.50	314.00	314.00	+25.00	2	269
09:03:48	312.50	314.00	314.00	+25.00	1	267
09:03:47	312.00	314.00	314.00	+25.00	1	266
09:03:46	312.00	314.00	312.00	+23.00	1	265
09:03:44	311.50	313.50	313.50	+24.50	1	264
09:03:40	310.00	311.00	311.50	+22.50	3	263
09:03:40	310.00	311.00	311.00	+22.00	2	260
09:03:37	310.00	311.50	310.00	+21.00	4	258
09:03:37	310.00	311.50	310.00	+21.00	2	254
09:03:37	310.50	312.00	310.50	+21.50	1	252
09:03:36	311.00	312.50	311.00	+22.00	1	251
09:03:34	311.50	313.00	311.50	+22.50	1	250
09:03:34	313.00	314.00	313.00	+24.00	1	249
09:03:30	312.00	314.00	314.00	+25.00	2	248
09:03:30	312.00	314.00	314.00	+25.00	1	246
09:03:29	311.50	312.50	313.50	+24.50	3	245
09:03:29	311.50	312.50	313.00	+24.00	1	242
09:03:29	311.50	312.50	312.50	+23.50	1	241
09:03:28	312.00	312.50	312.00	+23.00	1	240
09:03:28	312.50	313.00	312.50	+23.50	2	239
09:03:24	312.00	312.50	312.50	+23.50	1	237
09:03:23	312.00	312.50	312.00	+23.00	1	236
09:03:23	313.00	313.50	313.00	+24.00	1	235
09:03:23	317.50	--	314.00	+25.00	32	234
09:01:23	311.00	313.50	314.00	+25.00	3	202
09:01:23	311.00	313.50	313.50	+24.50	1	199
09:01:23	311.00	313.50	313.50	+24.50	1	198
09:01:23	310.50	312.00	312.00	+23.00	6	197
09:01:23	309.50	311.00	311.00	+22.00	1	191
09:01:23	309.00	311.00	311.00	+22.00	1	190
09:01:22	310.00	311.50	310.00	+21.00	1	189
09:01:21	311.00	311.50	311.00	+22.00	1	188
09:01:21	310.50	311.50	310.00	+21.00	1	187
09:01:21	310.50	311.50	310.50	+21.50	1	186
09:01:19	310.00	311.00	311.00	+22.00	1	185
09:01:19	309.00	310.50	310.50	+21.50	1	184
09:01:19	310.00	311.50	309.50	+20.50	1	183
09:01:19	310.00	311.50	310.00	+21.00	3	182
09:01:18	310.50	312.00	310.50	+21.50	1	179
09:01:18	310.50	312.00	310.50	+21.50	2	178
09:01:17	310.00	311.00	311.00	+22.00	3	176
09:01:17	310.00	311.00	311.00	+22.00	1	173
09:01:16	310.00	311.00	311.00	+22.00	1	172
09:01:15	309.00	310.00	310.00	+21.00	1	171
09:01:13	310.00	311.00	310.00	+21.00	1	170
09:01:13	310.00	311.00	310.00	+21.00	1	169
09:01:12	310.00	310.50	310.50	+21.50	1	168
09:01:12	309.50	310.00	310.00	+21.00	1	167
09:01:12	309.50	310.00	310.00	+21.00	1	166
09:01:12	309.00	310.00	310.00	+21.00	1	165
09:01:12	309.00	309.50	309.50	+20.50	4	164
09:01:12	309.00	309.50	309.50	+20.50	1	160
09:01:11	308.50	309.50	308.50	+19.50	1	159
09:01:11	308.00	309.00	309.00	+20.00	1	158
09:01:11	308.00	309.00	309.00	+20.00	1	157
09:01:10	308.00	308.50	308.50	+19.50	1	156
09:01:10	308.50	309.50	308.50	+19.50	1	155
09:01:05	308.50	309.50	308.50	+19.50	2	154
09:01:05	308.50	309.50	308.50	+19.50	1	152
09:01:03	308.00	309.00	309.00	+20.00	1	151
09:01:03	308.00	308.50	308.50	+19.50	1	150
09:01:03	308.00	308.50	308.50	+19.50	1	149
09:01:03	307.50	308.50	308.50	+19.50	2	148
09:01:03	308.00	308.50	308.00	+19.00	1	146
09:01:03	307.50	308.00	308.00	+19.00	2	145
09:01:03	307.00	307.50	307.50	+18.50	1	143
09:01:03	307.00	307.50	307.50	+18.50	7	142
09:01:00	307.00	307.50	307.50	+18.50	1	135
09:01:00	307.00	308.00	307.00	+18.00	2	134
09:01:00	307.00	308.00	307.00	+18.00	1	132
09:01:00	307.50	308.00	307.50	+18.50	1	131
09:01:00	307.50	308.50	307.50	+18.50	1	130
09:00:59	307.50	308.00	308.00	+19.00	1	129
09:00:57	307.50	308.00	308.00	+19.00	1	128
09:00:56	307.50	308.00	308.00	+19.00	1	127
09:00:56	307.50	308.00	308.00	+19.00	1	126
09:00:54	306.50	308.00	308.00	+19.00	1	125
09:00:53	306.00	308.00	308.00	+19.00	1	124
09:00:51	305.50	307.00	307.00	+18.00	1	123
09:00:51	306.50	307.00	306.00	+17.00	1	122
09:00:51	306.50	307.00	306.50	+17.50	1	121
09:00:50	307.00	308.00	307.00	+18.00	3	120
09:00:49	307.50	308.00	308.00	+19.00	1	117
09:00:49	307.50	308.00	308.00	+19.00	1	116
09:00:49	307.00	307.50	307.50	+18.50	3	115
09:00:48	307.00	307.50	307.50	+18.50	1	112
09:00:46	305.50	307.00	307.00	+18.00	2	111
09:00:45	305.50	307.00	305.50	+16.50	1	109
09:00:44	305.50	307.00	305.50	+16.50	1	108
09:00:44	306.00	307.00	306.00	+17.00	1	107
09:00:43	305.00	306.00	306.00	+17.00	3	106
09:00:42	305.50	306.00	305.50	+16.50	1	103
09:00:42	305.50	306.00	306.00	+17.00	1	102
09:00:41	305.00	305.50	305.50	+16.50	6	101
09:00:41	305.00	305.50	305.00	+16.00	1	95
09:00:40	305.00	305.50	305.50	+16.50	1	94
09:00:40	304.50	305.00	305.00	+16.00	3	93
09:00:40	304.50	305.00	305.00	+16.00	1	90
09:00:39	304.50	305.00	305.00	+16.00	1	89
09:00:39	304.50	305.00	305.00	+16.00	1	88
09:00:38	304.00	305.00	305.00	+16.00	1	87
09:00:38	304.00	304.50	304.50	+15.50	1	86
09:00:36	303.50	305.00	305.00	+16.00	1	85
09:00:36	303.50	305.00	305.00	+16.00	1	84
09:00:32	303.00	304.50	304.50	+15.50	1	83
09:00:29	303.00	305.00	305.00	+16.00	1	82
09:00:26	303.00	305.00	305.00	+16.00	1	81
09:00:25	303.00	305.00	305.00	+16.00	1	80
09:00:23	303.00	305.50	305.50	+16.50	1	79
09:00:20	306.00	307.50	305.50	+16.50	1	78
09:00:20	306.00	307.50	306.00	+17.00	2	77
09:00:18	306.00	307.00	307.00	+18.00	1	75
09:00:17	306.00	307.00	307.00	+18.00	1	74
09:00:17	306.00	307.00	306.00	+17.00	1	73
09:00:16	306.00	308.00	306.00	+17.00	2	72
09:00:16	306.00	308.00	306.00	+17.00	1	70
09:00:16	306.00	308.00	306.00	+17.00	1	69
09:00:12	305.50	307.50	307.50	+18.50	1	68
09:00:09	307.50	308.00	307.50	+18.50	1	67
09:00:09	305.00	307.50	307.50	+18.50	1	66
09:00:09	304.50	307.00	307.00	+18.00	1	65
09:00:09	304.00	306.00	306.00	+17.00	3	64
09:00:09	303.50	305.00	305.00	+16.00	2	61
09:00:09	303.50	305.00	305.00	+16.00	2	59
09:00:08	303.50	304.00	304.00	+15.00	1	57
09:00:08	303.50	304.00	304.00	+15.00	1	56
09:00:08	--	--	303.50	+14.50	55	55

　

其他人也逛...

MyCard 3000點虛擬點數卡

ACER Aspire Lite 15.6吋效能筆電(Ultra5-125H/16G/512G/Win11/AL15-74P-51ZG)

App Store Card $ 3000 - 數位序號

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

【享樂券】全家虛擬禮物卡50元

MyCard 10000點虛擬點數卡

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

App Store Card $ 2000 - 數位序號

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

KIRIN–生茶525ml(24入/箱)

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

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

Samsung Galaxy S25 (12G/256G)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

精測：明年上半年產能再增50%　...

新台幣貶9.3分　暫收31.726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

‧劉揚偉：AI改變世界　產業界要...
‧台廠赴美投資升溫　經長：近3月...
‧【台股盤中】台積電盤中跌破240...

加密貨幣

比特幣BTC	77127.22	-1,412.64	-1.80%
以太幣ETH	2390.36	-76.22	-3.09%
瑞波幣XRP	1.33	-0.05	-3.56%
比特幣現金BCH	242.92	-3.99	-1.62%
萊特幣LTC	49.10	0.57	1.17%
卡達幣ADA	0.195621	0.00	-1.08%
波場幣TRX	0.324710	-0.01	-2.36%
恆星幣XLM	0.172879	0.00	-2.45%

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。