最新華碩：漲價已是大趨勢看市場動態決定最適當時機熱門彰化光電風能資源充沛綠能併網量破4GW全台第一

更新報價

jpp-KY (5284) 其他上市

310.50 ▲+3.50 +1.14% 6.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.50	2,200	310.50	11	311.00	15	298.00	317.00	298.00	307.00

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	310.50	311.00	310.50	+3.50	1	2200
13:30:00	310.50	311.00	310.50	+3.50	134	2199
13:24:53	311.00	311.50	311.50	+4.50	2	2065
13:24:52	311.00	311.50	311.00	+4.00	1	2063
13:24:48	311.00	311.50	311.00	+4.00	1	2062
13:24:26	311.00	311.50	311.00	+4.00	1	2061
13:24:19	311.00	311.50	311.00	+4.00	1	2060
13:23:36	310.50	311.00	311.00	+4.00	6	2059
13:23:11	310.50	311.00	311.00	+4.00	1	2053
13:23:11	311.00	311.50	311.00	+4.00	1	2052
13:22:59	310.50	311.00	311.00	+4.00	1	2051
13:22:58	310.50	311.00	311.00	+4.00	2	2050
13:22:44	310.50	311.00	311.00	+4.00	2	2048
13:22:39	310.50	311.00	311.00	+4.00	2	2046
13:22:22	310.50	311.00	310.50	+3.50	1	2044
13:22:04	310.50	311.00	310.50	+3.50	1	2043
13:21:54	310.50	311.00	310.50	+3.50	1	2042
13:21:46	310.50	311.00	310.50	+3.50	4	2041
13:21:27	310.50	311.00	311.00	+4.00	1	2037
13:21:09	311.00	311.50	311.00	+4.00	1	2036
13:21:08	311.00	311.50	311.00	+4.00	1	2035
13:21:03	311.00	311.50	311.00	+4.00	1	2034
13:20:55	311.00	311.50	311.00	+4.00	1	2033
13:20:47	311.00	311.50	311.00	+4.00	1	2032
13:20:21	311.00	311.50	311.00	+4.00	1	2031
13:20:01	311.00	311.50	311.00	+4.00	1	2030
13:19:38	311.00	311.50	311.00	+4.00	1	2029
13:19:36	311.00	311.50	311.00	+4.00	1	2028
13:19:27	311.00	311.50	311.00	+4.00	1	2027
13:19:05	311.00	311.50	311.00	+4.00	1	2026
13:18:54	311.00	311.50	311.00	+4.00	1	2025
13:18:14	311.00	311.50	311.00	+4.00	1	2024
13:17:54	311.00	311.50	311.00	+4.00	1	2023
13:17:48	311.00	311.50	311.00	+4.00	5	2022
13:17:41	311.00	311.50	311.00	+4.00	1	2017
13:17:28	311.00	311.50	311.50	+4.50	1	2016
13:17:28	311.00	311.50	311.00	+4.00	1	2015
13:17:24	311.00	311.50	311.00	+4.00	1	2014
13:17:17	311.00	311.50	311.00	+4.00	1	2013
13:17:16	311.00	311.50	311.00	+4.00	1	2012
13:17:12	311.00	311.50	311.00	+4.00	1	2011
13:17:08	311.00	311.50	311.00	+4.00	1	2010
13:17:07	311.00	311.50	311.00	+4.00	1	2009
13:15:59	311.00	311.50	311.50	+4.50	5	2008
13:15:12	311.00	311.50	311.50	+4.50	1	2003
13:15:08	311.00	311.50	311.50	+4.50	1	2002
13:14:23	311.00	311.50	311.50	+4.50	1	2001
13:13:55	311.50	312.00	311.50	+4.50	1	2000
13:13:55	311.50	312.00	311.50	+4.50	1	1999
13:13:54	311.50	312.00	311.50	+4.50	1	1998
13:13:23	311.50	312.00	311.50	+4.50	1	1997
13:10:34	311.50	312.00	311.50	+4.50	1	1996
13:10:26	311.00	311.50	311.50	+4.50	8	1995
13:09:37	310.50	311.50	311.50	+4.50	1	1987
13:09:28	310.50	311.00	311.00	+4.00	1	1986
13:08:27	310.50	311.00	311.00	+4.00	1	1985
13:08:15	310.50	311.00	311.00	+4.00	1	1984
13:07:55	311.00	311.50	311.00	+4.00	5	1983
13:07:55	311.00	311.50	311.00	+4.00	6	1978
13:07:48	311.00	311.50	311.00	+4.00	2	1972
13:07:41	311.00	311.50	311.00	+4.00	1	1970
13:07:38	311.00	311.50	311.00	+4.00	1	1969
13:06:59	311.00	311.50	311.00	+4.00	2	1968
13:06:25	311.50	312.00	311.50	+4.50	5	1966
13:06:25	311.50	312.00	311.50	+4.50	1	1961
13:03:40	312.00	312.50	312.00	+5.00	1	1960
13:03:40	312.00	312.50	312.00	+5.00	1	1959
13:03:34	312.00	312.50	312.00	+5.00	5	1958
13:03:25	312.00	312.50	312.00	+5.00	2	1953
13:03:12	312.00	312.50	312.00	+5.00	2	1951
13:03:10	312.00	312.50	312.00	+5.00	1	1949
13:02:48	312.00	312.50	312.00	+5.00	1	1948
13:01:38	312.00	312.50	312.00	+5.00	1	1947
13:00:23	312.00	312.50	312.00	+5.00	1	1946
13:00:00	312.00	312.50	312.00	+5.00	1	1945
13:00:00	312.00	312.50	312.00	+5.00	1	1944
13:00:00	312.00	312.50	312.00	+5.00	1	1943
12:55:02	312.00	312.50	312.50	+5.50	1	1942
12:54:41	311.50	312.50	312.50	+5.50	1	1941
12:54:40	311.50	312.50	312.50	+5.50	1	1940
12:54:24	311.50	312.00	312.00	+5.00	1	1939
12:53:56	311.50	312.00	312.00	+5.00	3	1938
12:53:40	311.50	312.00	312.00	+5.00	1	1935
12:52:28	312.00	312.50	312.00	+5.00	4	1934
12:51:45	312.00	312.50	312.50	+5.50	1	1930
12:51:20	312.00	312.50	312.50	+5.50	1	1929
12:50:49	312.00	312.50	312.50	+5.50	1	1928
12:47:05	312.50	313.00	312.50	+5.50	1	1927
12:47:05	311.50	312.50	312.50	+5.50	5	1926
12:46:05	311.50	312.00	312.00	+5.00	1	1921
12:45:58	311.50	312.00	312.00	+5.00	1	1920
12:43:30	311.50	312.00	312.00	+5.00	3	1919
12:42:08	312.00	312.50	312.00	+5.00	1	1916
12:42:08	312.00	312.50	312.00	+5.00	1	1915
12:42:04	311.50	312.00	312.00	+5.00	1	1914
12:42:04	312.00	312.50	312.00	+5.00	1	1913
12:38:58	311.50	312.00	312.00	+5.00	2	1912
12:36:50	311.50	312.00	312.00	+5.00	1	1910
12:36:37	311.50	312.00	311.50	+4.50	1	1909
12:36:13	311.50	312.50	311.50	+4.50	1	1908
12:36:06	311.50	312.00	312.00	+5.00	1	1907
12:36:05	312.00	312.50	312.00	+5.00	1	1906
12:35:32	311.50	312.00	312.00	+5.00	2	1905
12:33:59	311.50	312.00	312.00	+5.00	2	1903
12:32:31	311.50	312.00	312.00	+5.00	1	1901
12:30:06	312.00	312.50	312.00	+5.00	1	1900
12:30:05	312.00	312.50	312.00	+5.00	3	1899
12:29:27	311.50	312.00	312.00	+5.00	2	1896
12:28:06	311.50	312.50	311.50	+4.50	1	1894
12:27:14	311.50	312.00	312.00	+5.00	1	1893
12:26:59	311.50	312.00	312.00	+5.00	1	1892
12:26:08	311.50	312.00	312.00	+5.00	4	1891
12:25:54	311.50	312.00	311.50	+4.50	2	1887
12:25:29	311.50	312.00	311.50	+4.50	1	1885
12:17:00	311.00	311.50	311.50	+4.50	1	1884
12:16:56	311.00	311.50	311.50	+4.50	1	1883
12:16:52	311.00	311.50	311.50	+4.50	3	1882
12:16:24	311.00	311.50	311.50	+4.50	1	1879
12:16:22	311.00	311.50	311.50	+4.50	1	1878
12:16:12	311.00	311.50	311.50	+4.50	1	1877
12:15:25	310.50	311.00	311.00	+4.00	1	1876
12:15:25	310.50	311.00	311.00	+4.00	2	1875
12:14:00	310.50	311.00	310.50	+3.50	1	1873
12:13:58	310.50	311.00	310.50	+3.50	4	1872
12:13:22	310.50	311.00	310.50	+3.50	1	1868
12:12:14	310.00	310.50	310.50	+3.50	1	1867
12:10:55	310.00	310.50	310.50	+3.50	1	1866
12:10:32	310.00	310.50	310.50	+3.50	1	1865
12:10:20	310.00	310.50	310.50	+3.50	1	1864
12:10:18	310.50	311.00	310.50	+3.50	4	1863
12:09:51	310.50	311.00	310.50	+3.50	1	1859
12:08:19	310.50	311.00	310.50	+3.50	1	1858
12:08:04	310.50	311.00	310.50	+3.50	6	1857
12:06:40	310.50	311.00	310.50	+3.50	1	1851
12:04:30	310.50	311.00	311.00	+4.00	1	1850
12:03:30	311.00	311.50	311.00	+4.00	2	1849
11:58:51	311.00	311.50	311.00	+4.00	3	1847
11:58:51	311.00	311.50	311.00	+4.00	1	1844
11:56:43	311.00	311.50	311.00	+4.00	1	1843
11:56:43	311.00	311.50	311.00	+4.00	1	1842
11:53:05	311.00	311.50	311.00	+4.00	3	1841
11:53:04	311.00	311.50	311.00	+4.00	1	1838
11:52:02	310.50	311.00	311.00	+4.00	1	1837
11:51:37	310.50	311.00	311.00	+4.00	2	1836
11:50:54	311.00	311.50	311.00	+4.00	1	1834
11:50:40	311.00	311.50	311.00	+4.00	1	1833
11:49:57	310.50	311.00	311.00	+4.00	1	1832
11:49:50	310.50	311.00	311.00	+4.00	1	1831
11:49:45	310.50	311.00	311.00	+4.00	1	1830
11:49:15	310.50	311.00	311.00	+4.00	3	1829
11:48:24	311.00	311.50	311.00	+4.00	2	1826
11:47:40	311.00	311.50	311.00	+4.00	1	1824
11:46:42	311.00	311.50	311.00	+4.00	1	1823
11:46:20	311.00	311.50	311.00	+4.00	1	1822
11:45:43	311.00	311.50	311.00	+4.00	1	1821
11:43:05	311.00	311.50	311.00	+4.00	1	1820
11:43:00	311.00	311.50	311.00	+4.00	1	1819
11:42:47	311.00	311.50	311.00	+4.00	1	1818
11:42:18	311.00	311.50	311.00	+4.00	1	1817
11:39:08	311.00	311.50	311.00	+4.00	1	1816
11:36:47	311.00	311.50	311.00	+4.00	1	1815
11:36:26	311.00	311.50	311.00	+4.00	1	1814
11:35:32	311.00	311.50	311.00	+4.00	1	1813
11:35:20	311.00	311.50	311.00	+4.00	1	1812
11:35:10	311.00	311.50	311.00	+4.00	5	1811
11:33:55	311.50	312.00	311.50	+4.50	1	1806
11:33:51	311.50	312.00	311.50	+4.50	1	1805
11:32:40	311.50	312.00	311.50	+4.50	3	1804
11:32:13	311.50	312.00	311.50	+4.50	1	1801
11:32:11	311.50	312.00	311.50	+4.50	1	1800
11:32:04	311.50	312.00	311.50	+4.50	1	1799
11:31:53	311.50	312.00	311.50	+4.50	2	1798
11:30:16	312.00	312.50	312.00	+5.00	4	1796
11:27:55	312.50	313.00	312.50	+5.50	1	1792
11:27:44	312.50	313.00	312.50	+5.50	2	1791
11:27:08	312.50	313.00	312.50	+5.50	2	1789
11:26:11	312.00	312.50	312.50	+5.50	1	1787
11:24:46	312.00	312.50	312.00	+5.00	1	1786
11:23:43	312.00	312.50	312.00	+5.00	1	1785
11:20:53	311.50	312.00	312.00	+5.00	1	1784
11:18:27	312.00	313.00	312.00	+5.00	3	1783
11:18:01	312.00	312.50	312.50	+5.50	1	1780
11:17:45	311.50	312.00	312.00	+5.00	1	1779
11:17:43	311.50	312.00	312.00	+5.00	3	1778
11:16:48	311.50	312.00	312.00	+5.00	1	1775
11:16:20	311.50	312.00	312.00	+5.00	1	1774
11:15:45	311.50	312.00	312.00	+5.00	1	1773
11:15:15	311.50	312.50	311.50	+4.50	8	1772
11:14:59	311.50	312.00	312.00	+5.00	1	1764
11:14:53	311.50	312.00	312.00	+5.00	2	1763
11:14:52	311.50	312.50	311.50	+4.50	1	1761
11:14:51	311.50	312.00	312.00	+5.00	1	1760
11:14:49	312.00	312.50	312.00	+5.00	1	1759
11:14:46	312.00	312.50	312.00	+5.00	1	1758
11:14:44	311.50	312.00	312.00	+5.00	1	1757
11:14:44	311.50	312.00	312.00	+5.00	1	1756
11:14:43	312.00	312.50	312.00	+5.00	1	1755
11:14:41	312.00	312.50	312.00	+5.00	2	1754
11:14:35	312.00	312.50	312.00	+5.00	1	1752
11:14:34	312.00	312.50	312.00	+5.00	2	1751
11:14:31	312.00	312.50	312.00	+5.00	6	1749
11:14:28	312.00	312.50	312.00	+5.00	6	1743
11:14:22	312.00	312.50	312.50	+5.50	1	1737
11:14:04	312.50	313.00	312.50	+5.50	3	1736
11:14:04	312.50	313.00	312.50	+5.50	7	1733
11:12:43	313.00	313.50	313.00	+6.00	2	1726
11:12:43	313.00	313.50	313.00	+6.00	7	1724
11:12:02	313.50	314.00	313.50	+6.50	1	1717
11:12:02	313.50	314.00	313.50	+6.50	1	1716
11:11:40	313.50	314.00	313.50	+6.50	1	1715
11:11:32	313.50	314.00	313.50	+6.50	1	1714
11:11:32	313.50	314.00	313.50	+6.50	1	1713
11:10:38	313.00	313.50	313.50	+6.50	1	1712
11:10:31	313.50	314.00	313.50	+6.50	1	1711
11:10:25	313.50	314.00	313.50	+6.50	1	1710
11:09:38	314.00	314.50	314.00	+7.00	1	1709
11:09:35	314.00	314.50	314.00	+7.00	1	1708
11:09:33	314.00	314.50	314.00	+7.00	1	1707
11:09:19	314.00	314.50	314.00	+7.00	1	1706
11:07:24	314.50	315.00	314.50	+7.50	1	1705
11:07:15	314.50	315.00	314.50	+7.50	1	1704
11:07:06	314.00	314.50	314.50	+7.50	1	1703
11:06:40	314.00	314.50	314.50	+7.50	1	1702
11:03:42	314.50	315.00	314.50	+7.50	1	1701
11:03:07	314.00	314.50	314.50	+7.50	2	1700
11:02:18	314.00	314.50	314.50	+7.50	3	1698
11:00:34	314.50	315.00	314.50	+7.50	1	1695
10:59:51	314.00	314.50	314.50	+7.50	1	1694
10:59:40	314.50	315.00	314.50	+7.50	1	1693
10:59:26	314.00	314.50	314.50	+7.50	1	1692
10:59:11	314.50	315.00	314.50	+7.50	1	1691
10:58:55	314.50	315.00	314.50	+7.50	1	1690
10:58:48	314.50	315.00	314.50	+7.50	1	1689
10:57:53	314.50	315.00	314.50	+7.50	1	1688
10:57:40	314.50	315.00	314.50	+7.50	1	1687
10:57:34	314.50	315.00	315.00	+8.00	4	1686
10:57:30	314.00	314.50	314.50	+7.50	1	1682
10:57:19	314.00	314.50	314.50	+7.50	1	1681
10:57:09	314.00	314.50	314.50	+7.50	1	1680
10:57:09	314.50	315.00	314.50	+7.50	2	1679
10:56:56	314.50	315.00	314.50	+7.50	1	1677
10:56:52	314.50	315.00	314.50	+7.50	1	1676
10:56:37	314.50	315.00	314.50	+7.50	1	1675
10:54:37	314.50	315.00	315.00	+8.00	1	1674
10:54:24	315.00	315.50	315.00	+8.00	1	1673
10:54:19	315.00	315.50	315.00	+8.00	1	1672
10:54:15	315.00	315.50	315.00	+8.00	1	1671
10:52:41	315.00	315.50	315.50	+8.50	1	1670
10:52:36	315.50	316.00	315.50	+8.50	1	1669
10:52:05	315.50	316.00	315.50	+8.50	1	1668
10:51:44	315.00	315.50	315.50	+8.50	1	1667
10:51:42	315.00	315.50	315.50	+8.50	1	1666
10:51:35	315.50	316.00	315.50	+8.50	1	1665
10:51:32	315.50	316.00	315.50	+8.50	1	1664
10:51:28	315.50	316.00	315.50	+8.50	1	1663
10:51:26	315.50	316.00	316.00	+9.00	5	1662
10:51:23	315.50	316.00	315.50	+8.50	1	1657
10:51:21	315.50	316.00	315.50	+8.50	1	1656
10:51:13	315.50	316.00	315.50	+8.50	1	1655
10:51:01	315.50	316.00	315.50	+8.50	1	1654
10:50:50	315.50	316.00	315.50	+8.50	2	1653
10:50:25	315.50	316.00	315.50	+8.50	1	1651
10:50:24	315.50	316.00	315.50	+8.50	1	1650
10:50:16	315.00	315.50	315.50	+8.50	9	1649
10:50:16	315.00	315.50	315.50	+8.50	1	1640
10:49:54	315.00	315.50	315.50	+8.50	2	1639
10:49:24	314.50	315.00	315.00	+8.00	16	1637
10:49:12	314.00	314.50	314.50	+7.50	1	1621
10:49:12	314.00	314.50	314.50	+7.50	1	1620
10:49:05	314.00	314.50	314.00	+7.00	1	1619
10:49:05	314.00	314.50	314.00	+7.00	2	1618
10:49:04	314.00	314.50	314.00	+7.00	2	1616
10:48:49	314.00	314.50	314.00	+7.00	1	1614
10:48:49	314.00	314.50	314.00	+7.00	1	1613
10:48:35	314.00	314.50	314.50	+7.50	2	1612
10:46:20	314.50	315.00	314.50	+7.50	2	1610
10:46:20	314.50	315.00	314.50	+7.50	1	1608
10:44:50	315.00	315.50	315.00	+8.00	1	1607
10:44:47	315.00	315.50	315.00	+8.00	1	1606
10:44:47	315.00	315.50	315.00	+8.00	1	1605
10:44:38	315.00	315.50	315.00	+8.00	4	1604
10:44:38	315.00	315.50	315.00	+8.00	1	1600
10:43:34	315.00	315.50	315.00	+8.00	1	1599
10:43:19	315.00	315.50	315.50	+8.50	1	1598
10:42:38	315.00	315.50	315.50	+8.50	1	1597
10:42:34	315.00	315.50	315.50	+8.50	1	1596
10:42:34	315.00	315.50	315.50	+8.50	1	1595
10:42:31	315.00	315.50	315.50	+8.50	2	1594
10:42:26	315.00	315.50	314.50	+7.50	4	1592
10:42:26	315.00	315.50	315.00	+8.00	10	1588
10:42:07	314.50	315.00	315.00	+8.00	2	1578
10:42:06	314.50	315.00	315.00	+8.00	4	1576
10:42:01	314.00	314.50	314.50	+7.50	3	1572
10:42:01	314.00	314.50	314.50	+7.50	2	1569
10:41:38	314.50	315.00	314.50	+7.50	1	1567
10:41:33	314.50	315.00	314.50	+7.50	1	1566
10:41:05	315.00	315.50	315.00	+8.00	2	1565
10:41:01	315.00	315.50	315.00	+8.00	1	1563
10:40:41	315.00	315.50	315.00	+8.00	1	1562
10:40:41	315.00	315.50	315.00	+8.00	1	1561
10:40:41	315.00	315.50	315.00	+8.00	1	1560
10:40:17	315.00	315.50	315.00	+8.00	1	1559
10:40:10	315.00	315.50	315.00	+8.00	1	1558
10:39:52	315.00	315.50	315.00	+8.00	1	1557
10:39:22	315.50	316.00	315.50	+8.50	2	1556
10:39:22	315.50	316.00	316.00	+9.00	2	1554
10:39:09	316.00	316.50	316.00	+9.00	2	1552
10:38:40	316.00	316.50	316.50	+9.50	1	1550
10:38:38	316.50	317.00	316.50	+9.50	10	1549
10:38:38	316.50	317.00	317.00	+10.00	1	1539
10:38:36	316.50	317.00	317.00	+10.00	1	1538
10:38:35	316.50	317.00	317.00	+10.00	1	1537
10:38:34	316.50	317.00	317.00	+10.00	1	1536
10:38:29	316.50	317.00	317.00	+10.00	1	1535
10:38:24	316.50	317.00	317.00	+10.00	1	1534
10:38:22	317.00	317.50	317.00	+10.00	1	1533
10:38:16	317.00	317.50	317.00	+10.00	1	1532
10:38:14	316.50	317.00	317.00	+10.00	1	1531
10:38:11	316.50	317.00	317.00	+10.00	1	1530
10:38:10	316.50	317.00	317.00	+10.00	1	1529
10:38:08	316.50	317.00	317.00	+10.00	1	1528
10:38:07	317.00	317.50	317.00	+10.00	4	1527
10:38:06	317.00	317.50	317.00	+10.00	1	1523
10:38:03	317.00	317.50	317.00	+10.00	1	1522
10:38:03	316.50	317.00	317.00	+10.00	4	1521
10:38:02	316.50	317.00	317.00	+10.00	6	1517
10:38:02	316.50	317.00	317.00	+10.00	4	1511
10:38:02	316.50	317.00	317.00	+10.00	1	1507
10:38:00	316.50	317.00	317.00	+10.00	1	1506
10:37:58	316.50	317.00	316.50	+9.50	2	1505
10:37:57	316.50	317.00	316.50	+9.50	1	1503
10:37:57	316.50	317.00	317.00	+10.00	1	1502
10:37:57	316.00	316.50	316.50	+9.50	1	1501
10:37:57	316.00	316.50	316.50	+9.50	8	1500
10:37:57	315.50	316.00	316.00	+9.00	18	1492
10:37:57	315.50	316.00	316.00	+9.00	6	1474
10:37:57	315.50	316.00	316.00	+9.00	5	1468
10:37:57	315.50	316.00	316.00	+9.00	48	1463
10:37:50	315.50	316.00	316.00	+9.00	2	1415
10:37:36	315.50	316.00	315.50	+8.50	1	1413
10:37:31	315.50	316.00	315.50	+8.50	1	1412
10:37:28	315.50	316.00	315.50	+8.50	1	1411
10:37:23	315.50	316.00	316.00	+9.00	1	1410
10:37:01	315.00	315.50	316.00	+9.00	4	1409
10:37:01	315.00	315.50	315.50	+8.50	3	1405
10:36:56	315.00	315.50	315.50	+8.50	1	1402
10:36:49	315.50	316.00	315.50	+8.50	1	1401
10:36:45	315.50	316.00	315.50	+8.50	1	1400
10:36:45	315.50	316.00	315.50	+8.50	1	1399
10:36:45	315.00	315.50	315.50	+8.50	1	1398
10:36:45	315.50	316.00	315.50	+8.50	2	1397
10:36:34	315.00	315.50	315.50	+8.50	1	1395
10:36:34	315.00	315.50	315.50	+8.50	5	1394
10:36:34	315.00	315.50	315.50	+8.50	8	1389
10:36:34	315.00	315.50	315.50	+8.50	11	1381
10:36:34	314.50	315.00	315.50	+8.50	6	1370
10:36:34	314.50	315.00	315.00	+8.00	14	1364
10:36:27	314.50	315.00	314.50	+7.50	1	1350
10:36:24	314.00	314.50	314.50	+7.50	1	1349
10:36:22	314.50	315.00	314.50	+7.50	1	1348
10:36:15	314.50	315.00	314.50	+7.50	1	1347
10:36:03	315.00	315.50	315.00	+8.00	11	1346
10:35:47	315.00	315.50	315.00	+8.00	1	1335
10:35:23	315.00	315.50	315.00	+8.00	1	1334
10:35:06	315.00	315.50	315.50	+8.50	1	1333
10:35:06	315.00	315.50	315.00	+8.00	1	1332
10:35:02	315.00	315.50	315.50	+8.50	1	1331
10:35:01	315.00	315.50	315.50	+8.50	1	1330
10:35:01	315.00	315.50	315.00	+8.00	1	1329
10:35:00	314.50	315.00	315.00	+8.00	5	1328
10:35:00	314.50	315.00	315.00	+8.00	6	1323
10:35:00	314.50	315.00	315.00	+8.00	28	1317
10:35:00	314.50	315.00	315.00	+8.00	10	1289
10:35:00	314.50	315.00	314.50	+7.50	1	1279
10:34:17	314.50	315.00	315.00	+8.00	3	1278
10:34:17	314.50	315.00	315.00	+8.00	1	1275
10:33:54	314.00	315.00	315.00	+8.00	1	1274
10:33:45	314.50	315.00	314.50	+7.50	4	1273
10:33:35	314.50	315.00	314.50	+7.50	2	1269
10:33:22	314.50	315.00	314.50	+7.50	1	1267
10:33:05	314.50	315.00	314.50	+7.50	1	1266
10:32:51	314.50	315.00	314.50	+7.50	1	1265
10:32:43	314.50	315.00	314.50	+7.50	1	1264
10:32:33	314.00	314.50	314.50	+7.50	6	1263
10:32:32	314.00	314.50	314.50	+7.50	4	1257
10:32:25	313.50	314.00	314.00	+7.00	1	1253
10:32:17	313.50	314.00	314.00	+7.00	1	1252
10:32:13	313.50	314.00	314.00	+7.00	1	1251
10:32:04	314.00	314.50	314.00	+7.00	2	1250
10:31:57	314.00	314.50	314.00	+7.00	1	1248
10:31:53	314.00	314.50	314.00	+7.00	1	1247
10:31:40	314.00	314.50	314.00	+7.00	1	1246
10:31:36	314.00	314.50	314.00	+7.00	1	1245
10:30:54	314.00	314.50	314.00	+7.00	1	1244
10:30:49	314.00	314.50	314.00	+7.00	1	1243
10:30:42	314.00	314.50	314.00	+7.00	1	1242
10:30:40	313.50	314.00	314.00	+7.00	1	1241
10:30:37	313.50	314.50	313.50	+6.50	1	1240
10:30:35	313.50	314.50	313.50	+6.50	1	1239
10:30:21	313.50	314.50	313.50	+6.50	5	1238
10:30:09	313.50	314.50	313.50	+6.50	1	1233
10:30:02	314.00	314.50	314.50	+7.50	1	1232
10:30:01	314.50	315.00	314.50	+7.50	7	1231
10:29:58	314.50	315.00	314.50	+7.50	1	1224
10:29:53	314.50	315.00	314.50	+7.50	1	1223
10:29:48	314.50	315.00	314.50	+7.50	1	1222
10:29:46	314.50	315.00	314.50	+7.50	1	1221
10:29:43	314.50	315.00	314.50	+7.50	3	1220
10:29:05	314.50	315.00	314.50	+7.50	1	1217
10:29:02	314.50	315.00	315.00	+8.00	5	1216
10:28:48	314.00	314.50	314.50	+7.50	6	1211
10:28:44	313.50	314.00	314.00	+7.00	4	1205
10:28:40	313.50	314.00	314.00	+7.00	1	1201
10:28:40	313.50	314.00	314.00	+7.00	1	1200
10:28:38	313.50	314.00	314.00	+7.00	1	1199
10:28:23	313.00	313.50	313.50	+6.50	1	1198
10:28:22	312.50	313.00	313.00	+6.00	5	1197
10:28:22	312.50	313.00	313.00	+6.00	1	1192
10:28:22	312.00	312.50	312.50	+5.50	8	1191
10:27:11	312.00	312.50	312.00	+5.00	1	1183
10:26:56	312.00	312.50	312.00	+5.00	1	1182
10:26:27	312.00	312.50	312.00	+5.00	1	1181
10:25:45	312.00	312.50	312.00	+5.00	1	1180
10:25:38	312.00	312.50	312.50	+5.50	1	1179
10:25:22	312.50	313.00	312.50	+5.50	1	1178
10:25:10	312.50	313.00	312.50	+5.50	2	1177
10:24:34	312.00	313.00	312.00	+5.00	1	1175
10:24:25	312.50	313.00	312.50	+5.50	2	1174
10:24:23	312.50	313.00	312.50	+5.50	1	1172
10:24:21	312.00	312.50	312.50	+5.50	2	1171
10:24:21	312.00	312.50	312.50	+5.50	2	1169
10:24:21	312.00	312.50	312.50	+5.50	1	1167
10:24:21	312.00	312.50	312.50	+5.50	6	1166
10:23:24	312.00	312.50	312.00	+5.00	1	1160
10:23:11	312.00	312.50	312.00	+5.00	1	1159
10:23:02	312.00	312.50	312.00	+5.00	1	1158
10:23:02	312.00	312.50	312.50	+5.50	1	1157
10:22:45	312.00	312.50	312.50	+5.50	1	1156
10:22:27	312.00	312.50	312.50	+5.50	1	1155
10:22:13	312.00	312.50	312.50	+5.50	2	1154
10:22:04	312.00	312.50	312.50	+5.50	1	1152
10:20:39	312.00	312.50	312.50	+5.50	1	1151
10:20:33	312.00	312.50	312.50	+5.50	1	1150
10:20:22	312.50	313.00	312.50	+5.50	3	1149
10:20:12	312.50	313.00	312.50	+5.50	1	1146
10:20:05	312.50	313.00	312.50	+5.50	1	1145
10:19:54	312.50	313.00	312.50	+5.50	1	1144
10:18:44	312.00	313.50	312.00	+5.00	1	1143
10:18:36	312.50	313.50	312.00	+5.00	1	1142
10:18:36	312.50	313.50	312.50	+5.50	3	1141
10:17:37	313.00	313.50	313.00	+6.00	7	1138
10:17:08	313.50	314.00	313.50	+6.50	1	1131
10:16:36	313.50	314.00	313.50	+6.50	2	1130
10:16:31	313.00	314.00	314.00	+7.00	1	1128
10:16:26	313.00	313.50	313.50	+6.50	1	1127
10:16:18	313.50	314.00	313.50	+6.50	1	1126
10:16:08	313.00	314.00	314.00	+7.00	1	1125
10:16:07	313.50	314.50	313.50	+6.50	1	1124
10:16:07	314.00	314.50	314.00	+7.00	2	1123
10:16:05	314.00	314.50	314.00	+7.00	1	1121
10:16:01	314.00	314.50	314.00	+7.00	1	1120
10:15:58	314.00	314.50	314.00	+7.00	1	1119
10:15:58	314.00	314.50	314.00	+7.00	1	1118
10:15:56	314.00	315.00	314.00	+7.00	2	1117
10:15:56	314.00	315.00	315.00	+8.00	1	1115
10:15:54	314.00	315.00	315.00	+8.00	1	1114
10:15:53	314.00	315.00	315.00	+8.00	1	1113
10:15:53	314.50	315.00	314.50	+7.50	1	1112
10:15:53	315.50	316.00	315.00	+8.00	22	1111
10:15:53	315.50	316.00	315.50	+8.50	3	1089
10:15:52	315.50	316.00	316.00	+9.00	1	1086
10:15:50	315.50	316.00	315.50	+8.50	1	1085
10:15:48	315.50	316.00	315.50	+8.50	1	1084
10:15:47	315.00	315.50	315.50	+8.50	9	1083
10:15:47	314.50	315.00	315.00	+8.00	12	1074
10:15:47	314.50	315.00	315.00	+8.00	6	1062
10:15:47	314.00	315.00	315.00	+8.00	5	1056
10:15:47	314.00	315.00	315.00	+8.00	12	1051
10:15:47	314.00	315.00	315.00	+8.00	1	1039
10:15:46	313.50	314.00	315.00	+8.00	30	1038
10:15:46	313.50	314.00	314.50	+7.50	19	1008
10:15:46	313.50	314.00	314.00	+7.00	1	989
10:15:46	314.00	314.50	314.00	+7.00	1	988
10:15:40	314.00	314.50	314.00	+7.00	1	987
10:15:37	314.00	314.50	314.00	+7.00	1	986
10:15:32	313.50	314.00	314.00	+7.00	1	985
10:15:32	313.50	314.00	314.00	+7.00	1	984
10:15:30	313.50	314.00	314.00	+7.00	1	983
10:15:26	313.50	314.00	314.00	+7.00	1	982
10:15:20	314.00	314.50	314.00	+7.00	5	981
10:15:08	313.50	314.00	314.00	+7.00	18	976
10:15:08	313.50	314.00	314.00	+7.00	1	958
10:15:06	313.00	313.50	313.50	+6.50	9	957
10:15:06	312.00	313.00	313.00	+6.00	25	948
10:15:06	312.00	313.00	313.00	+6.00	15	923
10:14:44	312.50	313.00	312.50	+5.50	1	908
10:14:34	311.50	312.50	312.50	+5.50	9	907
10:14:24	312.00	312.50	312.00	+5.00	2	898
10:13:35	312.00	312.50	312.50	+5.50	2	896
10:13:11	312.00	312.50	312.50	+5.50	1	894
10:12:51	312.50	313.00	312.50	+5.50	3	893
10:12:35	312.00	312.50	312.50	+5.50	1	890
10:12:34	312.00	312.50	312.50	+5.50	1	889
10:12:32	312.00	313.00	313.00	+6.00	1	888
10:12:30	312.50	313.00	312.50	+5.50	2	887
10:12:21	312.00	312.50	312.50	+5.50	3	885
10:12:21	311.50	312.50	312.50	+5.50	6	882
10:12:21	311.50	312.50	312.50	+5.50	4	876
10:12:19	312.00	312.50	312.00	+5.00	1	872
10:12:16	311.50	312.00	312.00	+5.00	1	871
10:12:15	311.50	312.00	312.00	+5.00	1	870
10:12:10	311.50	312.00	312.00	+5.00	1	869
10:12:10	311.50	312.00	312.00	+5.00	1	868
10:12:08	312.00	312.50	312.00	+5.00	1	867
10:11:46	312.00	312.50	312.00	+5.00	1	866
10:11:29	311.50	312.00	312.00	+5.00	8	865
10:10:31	311.50	312.00	311.50	+4.50	2	857
10:09:51	311.50	312.00	312.00	+5.00	1	855
10:09:28	312.00	312.50	312.00	+5.00	1	854
10:09:20	312.00	312.50	312.00	+5.00	1	853
10:09:10	312.00	312.50	312.00	+5.00	1	852
10:09:08	312.00	312.50	312.00	+5.00	1	851
10:08:28	312.00	312.50	312.00	+5.00	1	850
10:08:26	312.00	312.50	312.00	+5.00	1	849
10:08:13	312.00	312.50	312.00	+5.00	1	848
10:08:00	311.50	312.00	312.00	+5.00	1	847
10:07:34	311.50	312.00	312.00	+5.00	1	846
10:07:25	311.50	312.00	311.50	+4.50	1	845
10:07:04	311.00	311.50	311.50	+4.50	1	844
10:06:37	311.00	311.50	311.50	+4.50	1	843
10:06:28	311.50	312.00	311.50	+4.50	1	842
10:06:00	311.50	312.00	311.50	+4.50	1	841
10:05:44	311.50	312.00	311.50	+4.50	1	840
10:05:18	312.00	312.50	312.00	+5.00	3	839
10:05:18	311.50	312.00	312.00	+5.00	2	836
10:05:09	311.00	312.00	312.00	+5.00	1	834
10:05:07	312.00	312.50	312.00	+5.00	4	833
10:04:55	312.00	312.50	312.00	+5.00	1	829
10:04:39	312.00	312.50	312.00	+5.00	1	828
10:04:39	311.50	312.00	312.00	+5.00	23	827
10:04:39	311.00	311.50	311.50	+4.50	19	804
10:04:38	310.50	311.00	311.00	+4.00	2	785
10:04:38	310.50	311.00	311.00	+4.00	1	783
10:03:51	310.50	311.00	311.00	+4.00	1	782
10:03:24	311.00	311.50	311.00	+4.00	1	781
10:03:04	311.00	311.50	311.50	+4.50	1	780
10:02:27	310.50	311.00	311.00	+4.00	1	779
10:02:16	310.50	311.00	310.50	+3.50	1	778
10:01:36	311.00	311.50	311.00	+4.00	2	777
10:00:07	311.00	311.50	311.50	+4.50	1	775
09:59:57	311.00	311.50	311.50	+4.50	1	774
09:59:33	311.50	312.00	311.50	+4.50	1	773
09:59:33	311.50	312.00	311.50	+4.50	1	772
09:58:58	311.50	312.00	311.50	+4.50	1	771
09:58:02	312.50	313.00	312.50	+5.50	1	770
09:58:02	311.50	312.50	312.50	+5.50	3	769
09:57:37	312.00	312.50	312.50	+5.50	1	766
09:57:34	312.50	313.00	312.50	+5.50	1	765
09:57:34	312.00	312.50	312.50	+5.50	1	764
09:57:33	312.00	312.50	312.50	+5.50	1	763
09:57:31	312.00	312.50	312.50	+5.50	1	762
09:57:31	312.50	313.00	312.50	+5.50	8	761
09:57:29	312.50	313.00	313.00	+6.00	1	753
09:57:19	312.50	313.00	313.00	+6.00	1	752
09:57:17	312.50	313.00	312.50	+5.50	1	751
09:57:17	312.50	313.00	313.00	+6.00	1	750
09:57:12	312.50	313.00	313.00	+6.00	1	749
09:57:11	312.50	313.00	312.50	+5.50	1	748
09:57:09	312.50	313.00	313.00	+6.00	1	747
09:57:06	312.50	313.00	312.50	+5.50	1	746
09:57:03	312.50	313.00	312.50	+5.50	2	745
09:56:38	312.50	313.00	312.50	+5.50	1	743
09:56:36	312.50	313.00	312.50	+5.50	1	742
09:56:35	312.50	313.00	313.00	+6.00	1	741
09:56:32	312.00	312.50	312.50	+5.50	3	740
09:56:32	312.00	312.50	312.50	+5.50	3	737
09:56:32	312.00	312.50	312.50	+5.50	5	734
09:56:28	311.50	312.00	312.00	+5.00	11	729
09:56:28	311.50	312.00	312.00	+5.00	9	718
09:56:23	311.00	311.50	311.50	+4.50	10	709
09:56:23	311.00	311.50	311.50	+4.50	1	699
09:56:16	311.00	311.50	311.00	+4.00	1	698
09:56:13	311.00	311.50	311.00	+4.00	1	697
09:56:07	311.00	311.50	311.00	+4.00	1	696
09:56:00	310.50	311.00	311.00	+4.00	9	695
09:55:59	310.00	310.50	310.50	+3.50	3	686
09:55:22	309.50	310.00	310.00	+3.00	4	683
09:55:22	310.00	310.50	310.00	+3.00	4	679
09:55:03	310.00	310.50	310.00	+3.00	1	675
09:54:53	310.00	310.50	310.50	+3.50	1	674
09:54:45	310.00	310.50	310.50	+3.50	1	673
09:54:18	310.00	310.50	310.50	+3.50	1	672
09:54:07	310.00	310.50	310.50	+3.50	1	671
09:54:01	310.00	310.50	310.50	+3.50	1	670
09:53:49	310.00	310.50	310.00	+3.00	2	669
09:53:33	310.00	310.50	310.00	+3.00	1	667
09:52:48	310.50	311.00	310.50	+3.50	1	666
09:52:14	310.50	311.00	310.50	+3.50	1	665
09:52:11	310.50	311.00	310.50	+3.50	1	664
09:51:35	310.00	310.50	310.50	+3.50	1	663
09:51:31	310.50	311.00	310.50	+3.50	1	662
09:51:30	310.50	311.00	310.50	+3.50	1	661
09:51:29	310.50	311.00	310.50	+3.50	1	660
09:51:25	310.50	311.00	310.50	+3.50	1	659
09:51:23	310.50	311.00	310.50	+3.50	1	658
09:50:49	311.00	311.50	311.00	+4.00	4	657
09:50:06	311.50	312.00	311.50	+4.50	1	653
09:50:02	311.50	312.00	311.50	+4.50	1	652
09:49:54	311.50	312.00	311.50	+4.50	1	651
09:49:45	311.50	312.00	311.50	+4.50	1	650
09:49:30	311.50	312.00	311.50	+4.50	1	649
09:49:28	311.50	312.00	312.00	+5.00	1	648
09:49:05	311.50	312.00	312.00	+5.00	1	647
09:48:58	311.50	312.00	312.00	+5.00	1	646
09:48:42	311.00	311.50	311.50	+4.50	3	645
09:48:31	312.00	312.50	311.50	+4.50	2	642
09:48:31	312.00	312.50	312.00	+5.00	2	640
09:48:27	312.50	313.00	312.50	+5.50	1	638
09:48:23	312.50	313.00	312.50	+5.50	2	637
09:48:22	312.00	312.50	312.50	+5.50	2	635
09:48:22	312.00	312.50	312.50	+5.50	4	633
09:48:22	312.00	312.50	312.00	+5.00	1	629
09:48:21	311.50	312.00	312.00	+5.00	1	628
09:48:21	311.50	312.00	312.00	+5.00	4	627
09:48:21	311.50	312.00	312.00	+5.00	21	623
09:48:21	311.00	311.50	311.50	+4.50	1	602
09:48:19	311.50	312.00	311.50	+4.50	1	601
09:48:14	311.50	312.00	311.50	+4.50	1	600
09:48:07	311.00	311.50	311.50	+4.50	1	599
09:48:07	311.00	311.50	311.50	+4.50	1	598
09:48:05	311.00	311.50	311.50	+4.50	1	597
09:48:00	311.00	311.50	311.50	+4.50	2	596
09:47:58	311.50	312.00	311.50	+4.50	2	594
09:47:56	311.50	312.00	311.50	+4.50	1	592
09:47:38	311.50	312.00	312.00	+5.00	1	591
09:47:32	311.00	311.50	311.50	+4.50	1	590
09:47:31	311.50	312.00	311.50	+4.50	1	589
09:47:23	311.50	312.00	311.50	+4.50	1	588
09:47:19	311.50	312.00	312.00	+5.00	1	587
09:47:16	311.50	312.00	311.50	+4.50	2	586
09:47:15	311.00	311.50	311.50	+4.50	5	584
09:47:15	311.00	311.50	311.50	+4.50	2	579
09:47:15	311.00	311.50	311.50	+4.50	9	577
09:47:03	310.50	311.00	311.00	+4.00	5	568
09:47:03	310.50	311.00	311.00	+4.00	1	563
09:47:03	310.50	311.00	311.00	+4.00	4	562
09:47:03	310.00	310.50	310.50	+3.50	3	558
09:47:02	309.50	310.00	310.00	+3.00	1	555
09:46:54	310.00	310.50	310.00	+3.00	2	554
09:46:52	309.50	310.00	310.00	+3.00	1	552
09:46:51	310.00	310.50	310.00	+3.00	1	551
09:46:46	310.50	311.00	310.50	+3.50	3	550
09:46:44	310.50	311.00	310.50	+3.50	1	547
09:46:36	310.50	311.00	311.00	+4.00	1	546
09:46:23	310.50	311.00	310.50	+3.50	1	545
09:46:08	311.00	311.50	311.00	+4.00	2	544
09:46:08	311.00	311.50	311.00	+4.00	1	542
09:46:07	311.00	311.50	311.00	+4.00	1	541
09:46:01	311.00	311.50	311.00	+4.00	1	540
09:46:00	311.00	311.50	311.00	+4.00	1	539
09:45:53	311.00	311.50	311.00	+4.00	1	538
09:45:50	311.00	311.50	311.00	+4.00	1	537
09:45:45	311.00	311.50	311.00	+4.00	1	536
09:45:31	311.00	311.50	311.00	+4.00	1	535
09:45:31	310.50	311.00	311.00	+4.00	1	534
09:45:30	310.50	311.00	311.00	+4.00	2	533
09:45:28	310.50	311.00	311.00	+4.00	1	531
09:45:28	310.50	311.00	310.50	+3.50	1	530
09:45:26	310.50	311.00	311.00	+4.00	1	529
09:45:15	310.50	311.00	311.00	+4.00	1	528
09:45:09	310.50	311.00	311.00	+4.00	1	527
09:45:07	311.00	311.50	311.00	+4.00	1	526
09:45:04	310.50	311.00	311.00	+4.00	1	525
09:45:04	310.50	311.00	311.00	+4.00	1	524
09:45:01	310.50	311.50	311.50	+4.50	1	523
09:44:59	310.00	311.50	311.50	+4.50	1	522
09:44:57	311.00	311.50	311.00	+4.00	2	521
09:44:51	311.00	312.00	311.00	+4.00	1	519
09:44:51	311.50	312.00	311.50	+4.50	1	518
09:44:51	311.50	312.00	311.50	+4.50	1	517
09:44:50	311.50	312.00	312.00	+5.00	3	516
09:44:48	311.00	311.50	311.50	+4.50	1	513
09:44:44	311.00	311.50	311.50	+4.50	6	512
09:44:44	311.00	311.50	311.50	+4.50	1	506
09:44:40	310.50	311.00	311.00	+4.00	2	505
09:44:38	310.50	311.00	311.00	+4.00	1	503
09:44:38	310.50	311.00	311.00	+4.00	1	502
09:44:38	310.00	310.50	310.50	+3.50	1	501
09:44:37	309.50	310.00	310.00	+3.00	20	500
09:44:37	309.50	310.00	310.00	+3.00	1	480
09:44:30	309.00	309.50	309.50	+2.50	3	479
09:44:30	308.50	309.00	309.00	+2.00	5	476
09:44:30	308.00	308.50	308.50	+1.50	7	471
09:44:30	307.50	308.00	308.00	+1.00	1	464
09:44:30	307.50	308.00	308.00	+1.00	5	463
09:44:20	307.50	308.00	307.50	+0.50	1	458
09:44:07	307.00	307.50	308.00	+1.00	2	457
09:44:07	307.00	307.50	307.50	+0.50	8	455
09:43:36	306.00	307.00	307.00	0	1	447
09:43:34	307.00	307.50	307.00	0	4	446
09:43:24	307.00	307.50	307.50	+0.50	1	442
09:43:08	306.50	307.00	307.00	0	5	441
09:43:08	306.00	306.50	306.50	-0.50	4	436
09:42:58	306.00	306.50	306.50	-0.50	1	432
09:41:37	306.00	306.50	306.00	-1.00	1	431
09:41:04	305.50	306.00	306.00	-1.00	1	430
09:40:59	305.50	306.00	306.00	-1.00	1	429
09:39:40	305.00	305.50	305.50	-1.50	1	428
09:39:28	305.00	305.50	305.50	-1.50	1	427
09:38:57	305.00	305.50	305.50	-1.50	1	426
09:38:51	305.00	305.50	305.50	-1.50	1	425
09:38:30	305.00	305.50	305.50	-1.50	1	424
09:37:05	304.50	305.00	305.00	-2.00	2	423
09:36:58	304.50	305.00	305.00	-2.00	1	421
09:36:05	305.00	305.50	305.00	-2.00	4	420
09:33:55	304.50	305.50	305.00	-2.00	3	416
09:32:20	305.00	305.50	305.00	-2.00	3	413
09:31:16	305.00	305.50	305.50	-1.50	2	410
09:30:26	306.00	306.50	306.00	-1.00	1	408
09:30:26	306.00	306.50	306.00	-1.00	1	407
09:30:20	306.50	307.00	306.50	-0.50	2	406
09:29:16	307.00	307.50	307.00	0	1	404
09:28:51	307.00	307.50	307.50	+0.50	1	403
09:28:50	307.50	308.00	307.50	+0.50	5	402
09:28:50	307.50	308.00	307.50	+0.50	1	397
09:28:37	307.00	307.50	307.50	+0.50	1	396
09:28:31	307.50	308.00	307.50	+0.50	2	395
09:28:18	307.50	308.00	307.50	+0.50	1	393
09:28:18	307.00	307.50	307.50	+0.50	1	392
09:28:18	307.00	307.50	307.50	+0.50	1	391
09:28:18	307.00	307.50	307.50	+0.50	1	390
09:28:16	306.50	307.00	307.00	0	9	389
09:28:16	306.00	306.50	306.50	-0.50	7	380
09:28:16	305.50	306.00	306.00	-1.00	4	373
09:28:16	305.50	306.00	306.00	-1.00	4	369
09:26:53	305.00	305.50	305.50	-1.50	2	365
09:26:52	304.50	305.00	305.00	-2.00	4	363
09:25:42	305.00	305.50	305.00	-2.00	1	359
09:25:21	305.00	305.50	305.00	-2.00	1	358
09:24:49	305.50	306.00	305.50	-1.50	3	357
09:24:49	305.50	306.00	305.50	-1.50	2	354
09:24:15	305.50	306.00	305.50	-1.50	1	352
09:24:09	305.50	306.00	305.50	-1.50	2	351
09:24:09	305.50	306.00	305.50	-1.50	1	349
09:23:01	305.50	306.00	305.50	-1.50	1	348
09:22:25	305.50	306.00	305.50	-1.50	1	347
09:22:03	305.00	306.00	305.00	-2.00	1	346
09:22:03	305.00	306.00	305.00	-2.00	1	345
09:21:37	304.00	305.00	305.00	-2.00	1	344
09:21:34	304.50	305.00	304.50	-2.50	1	343
09:21:25	304.00	305.00	305.00	-2.00	1	342
09:21:09	304.00	304.50	304.50	-2.50	1	341
09:20:42	304.00	305.00	304.00	-3.00	2	340
09:20:33	304.00	305.00	304.00	-3.00	1	338
09:19:43	304.00	304.50	304.50	-2.50	1	337
09:19:25	304.00	305.00	304.00	-3.00	5	336
09:18:09	304.00	305.00	304.00	-3.00	1	331
09:17:24	304.00	305.00	304.00	-3.00	1	330
09:17:18	304.00	304.50	304.50	-2.50	2	329
09:17:11	304.00	304.50	304.00	-3.00	1	327
09:16:51	304.50	305.00	304.50	-2.50	5	326
09:16:36	305.00	305.50	305.00	-2.00	6	321
09:16:36	305.00	305.50	305.00	-2.00	1	315
09:16:29	305.00	305.50	305.00	-2.00	1	314
09:16:20	305.00	305.50	305.00	-2.00	1	313
09:16:17	305.00	305.50	305.00	-2.00	1	312
09:16:14	305.00	305.50	305.00	-2.00	1	311
09:16:02	305.00	305.50	305.50	-1.50	5	310
09:15:57	305.50	306.00	305.50	-1.50	3	305
09:15:57	305.50	306.00	305.50	-1.50	1	302
09:15:57	305.00	305.50	305.50	-1.50	1	301
09:15:49	305.50	306.00	305.50	-1.50	3	300
09:15:49	305.50	306.00	305.50	-1.50	2	297
09:15:34	306.00	306.50	306.00	-1.00	1	295
09:15:31	305.50	306.00	306.00	-1.00	1	294
09:15:29	306.00	306.50	306.00	-1.00	1	293
09:15:06	306.00	306.50	306.50	-0.50	4	292
09:15:06	305.50	306.00	306.00	-1.00	2	288
09:14:43	306.00	306.50	306.00	-1.00	1	286
09:14:33	305.50	306.00	306.00	-1.00	1	285
09:14:28	306.00	306.50	306.00	-1.00	1	284
09:14:28	306.00	306.50	306.00	-1.00	3	283
09:14:01	305.50	306.00	306.00	-1.00	1	280
09:13:55	306.00	306.50	306.00	-1.00	1	279
09:13:47	305.00	306.00	306.00	-1.00	1	278
09:13:46	305.50	306.00	305.50	-1.50	3	277
09:13:46	306.00	306.50	306.00	-1.00	9	274
09:13:43	305.50	306.00	306.00	-1.00	1	265
09:13:38	305.50	306.00	305.50	-1.50	1	264
09:13:36	305.00	305.50	305.50	-1.50	1	263
09:13:33	305.00	305.50	305.50	-1.50	1	262
09:13:13	304.50	305.00	305.00	-2.00	3	261
09:13:13	304.50	305.00	305.00	-2.00	4	258
09:13:08	304.50	305.00	305.00	-2.00	1	254
09:12:56	304.00	304.50	304.50	-2.50	2	253
09:12:54	304.00	304.50	304.50	-2.50	1	251
09:12:42	303.50	304.00	304.00	-3.00	5	250
09:12:40	303.50	304.00	304.00	-3.00	1	245
09:12:32	303.50	304.00	303.50	-3.50	1	244
09:12:29	303.50	304.00	303.50	-3.50	2	243
09:12:06	303.00	303.50	303.50	-3.50	4	241
09:11:50	302.50	303.00	303.00	-4.00	1	237
09:11:49	303.00	303.50	303.00	-4.00	2	236
09:11:43	303.00	303.50	303.00	-4.00	1	234
09:11:34	303.00	303.50	303.50	-3.50	1	233
09:11:34	303.00	303.50	303.00	-4.00	1	232
09:11:33	303.00	303.50	303.00	-4.00	1	231
09:11:25	302.50	303.00	303.00	-4.00	5	230
09:10:55	302.00	302.50	302.50	-4.50	3	225
09:10:37	302.00	302.50	302.00	-5.00	1	222
09:10:27	302.00	302.50	302.50	-4.50	1	221
09:10:13	301.50	302.50	302.50	-4.50	1	220
09:10:02	302.50	303.00	302.50	-4.50	1	219
09:09:58	302.50	303.00	302.50	-4.50	1	218
09:09:54	302.00	302.50	302.50	-4.50	3	217
09:09:51	302.50	303.00	302.50	-4.50	2	214
09:09:48	302.50	303.00	302.50	-4.50	1	212
09:09:37	302.00	302.50	302.50	-4.50	5	211
09:09:37	301.50	302.00	302.00	-5.00	6	206
09:09:29	301.00	301.50	301.50	-5.50	1	200
09:09:29	301.00	301.50	301.50	-5.50	2	199
09:09:00	301.00	301.50	301.00	-6.00	1	197
09:07:50	300.00	300.50	300.50	-6.50	1	196
09:07:45	300.50	301.00	300.50	-6.50	3	195
09:07:45	300.50	301.00	300.50	-6.50	3	192
09:07:40	301.00	301.50	301.00	-6.00	6	189
09:07:35	301.50	302.00	301.50	-5.50	1	183
09:07:01	301.00	301.50	301.50	-5.50	1	182
09:06:53	301.00	301.50	301.00	-6.00	1	181
09:06:52	301.00	301.50	301.00	-6.00	1	180
09:06:45	300.50	301.00	301.00	-6.00	4	179
09:06:26	300.50	301.00	301.00	-6.00	1	175
09:06:25	300.50	301.00	300.50	-6.50	1	174
09:05:59	299.50	300.00	300.00	-7.00	1	173
09:05:56	300.00	300.50	300.00	-7.00	2	172
09:05:56	300.00	301.00	301.00	-6.00	1	170
09:05:49	300.00	300.50	300.50	-6.50	1	169
09:04:20	299.50	300.00	300.00	-7.00	1	168
09:04:18	299.00	300.00	300.00	-7.00	4	167
09:04:13	299.00	300.00	300.00	-7.00	1	163
09:04:12	299.00	300.00	300.00	-7.00	2	162
09:04:07	299.00	299.50	299.50	-7.50	1	160
09:03:24	299.50	300.00	299.50	-7.50	2	159
09:03:21	299.00	299.50	299.50	-7.50	1	157
09:03:15	298.50	299.00	299.00	-8.00	4	156
09:03:11	298.50	299.00	299.00	-8.00	1	152
09:03:04	299.00	299.50	299.00	-8.00	5	151
09:02:58	299.00	299.50	299.50	-7.50	1	146
09:02:58	299.50	300.00	299.50	-7.50	2	145
09:02:55	299.50	300.00	300.00	-7.00	1	143
09:02:53	299.50	300.00	300.00	-7.00	1	142
09:02:51	299.50	300.00	300.00	-7.00	1	141
09:02:49	299.50	300.00	300.00	-7.00	1	140
09:02:48	299.50	300.00	300.00	-7.00	1	139
09:02:47	299.50	300.00	300.00	-7.00	1	138
09:02:43	299.50	300.00	300.00	-7.00	1	137
09:02:38	299.50	300.00	300.00	-7.00	1	136
09:02:35	300.00	301.00	300.00	-7.00	2	135
09:02:29	300.00	300.50	300.50	-6.50	1	133
09:02:22	299.50	300.50	299.50	-7.50	1	132
09:02:21	300.00	300.50	300.00	-7.00	2	131
09:02:20	299.50	300.00	300.00	-7.00	1	129
09:02:19	299.50	300.00	300.00	-7.00	1	128
09:02:10	300.00	300.50	300.00	-7.00	1	127
09:02:09	299.50	300.00	300.00	-7.00	1	126
09:02:07	299.50	300.00	300.00	-7.00	1	125
09:02:06	299.50	300.00	299.50	-7.50	1	124
09:01:57	300.00	300.50	300.00	-7.00	12	123
09:01:57	300.00	300.50	300.00	-7.00	1	111
09:01:56	299.50	300.00	300.00	-7.00	3	110
09:01:53	299.50	300.00	299.50	-7.50	1	107
09:01:49	299.50	300.00	299.50	-7.50	1	106
09:01:43	299.50	300.00	299.50	-7.50	1	105
09:01:35	299.00	299.50	299.50	-7.50	1	104
09:01:35	299.00	299.50	299.50	-7.50	1	103
09:01:34	298.50	299.00	299.00	-8.00	1	102
09:01:33	298.50	299.00	298.50	-8.50	2	101
09:01:33	298.50	299.00	298.50	-8.50	1	99
09:01:27	298.50	299.00	299.00	-8.00	1	98
09:01:23	298.00	299.00	298.00	-9.00	1	97
09:01:21	298.00	298.50	298.50	-8.50	1	96
09:01:19	298.50	299.50	298.00	-9.00	3	95
09:01:19	298.50	299.50	298.50	-8.50	2	92
09:01:19	298.50	299.00	299.00	-8.00	1	90
09:01:12	298.50	299.00	299.00	-8.00	1	89
09:01:08	298.50	299.50	298.50	-8.50	1	88
09:01:02	298.50	299.50	298.50	-8.50	2	87
09:00:59	299.00	299.50	299.00	-8.00	4	85
09:00:59	299.50	300.00	299.50	-7.50	6	81
09:00:56	300.00	300.50	300.00	-7.00	1	75
09:00:53	300.00	301.00	300.00	-7.00	3	74
09:00:53	300.50	301.50	300.00	-7.00	5	71
09:00:53	300.50	301.50	300.50	-6.50	1	66
09:00:51	300.00	301.50	300.00	-7.00	1	65
09:00:43	300.50	302.00	300.50	-6.50	1	64
09:00:43	300.50	301.00	301.00	-6.00	2	63
09:00:43	300.50	301.00	300.50	-6.50	1	61
09:00:39	299.50	300.00	300.00	-7.00	1	60
09:00:39	299.50	300.00	300.00	-7.00	1	59
09:00:35	299.50	300.00	300.00	-7.00	1	58
09:00:34	299.00	300.00	300.00	-7.00	1	57
09:00:26	298.50	300.00	300.00	-7.00	1	56
09:00:19	298.00	299.00	299.00	-8.00	2	55
09:00:19	--	--	298.00	-9.00	28	53

　

其他人也逛...

NS2 Pokémon Pokopia 亞中版

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

羅技 MX Master 3s 無線滑鼠-石墨灰

【小米】紅米Redmi 14C 4G/128G(三入組)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值50, 000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

麥當勞薯條(中)即享券

Apple iPhone 17 Pro Max (512G)

POCO X7 Pro 5G 12G/256GB

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

全家咖啡渣變再製原料攜手鴻海...

國發會：114年民間參與公建金額...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧新台幣重貶1.78角收31.38元
‧彭(啟)明：東南亞水泥排碳高盼...
‧科學園區公會：規劃2026年策略...

加密貨幣

比特幣BTC	86993.27	-3,303.16	-3.66%
以太幣ETH	3008.51	-108.23	-3.47%
瑞波幣XRP	1.92	-0.10	-5.14%
比特幣現金BCH	541.61	-38.94	-6.71%
萊特幣LTC	77.78	-3.78	-4.63%
卡達幣ADA	0.385126	-0.03	-6.31%
波場幣TRX	0.280564	0.01	3.47%
恆星幣XLM	0.221446	-0.02	-6.95%

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。