最新潤泰材砸17.9億入股台泥加盟廠德欣先進最高持股4成熱門工總：電價調幅應一致建議制訂能耗標準促節能減碳

更新報價

愛普 (6531)* 半導體業上市

288.50 ▼-3.50 -1.20% 5.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	1,852	288.50	45	289.50	1	295.50	297.00	288.50	292.00

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	288.50	289.50	288.50	-3.50	3	1852
13:30:00	288.50	289.50	288.50	-3.50	210	1849
13:24:50	289.00	290.00	289.00	-3.00	1	1639
13:24:48	289.00	289.50	289.50	-2.50	1	1638
13:24:40	288.50	289.50	289.50	-2.50	1	1637
13:24:40	288.50	289.00	289.00	-3.00	1	1636
13:24:34	288.50	289.00	289.00	-3.00	4	1635
13:24:34	289.00	289.50	289.00	-3.00	5	1631
13:24:30	289.00	289.50	289.00	-3.00	1	1626
13:24:29	289.00	289.50	289.00	-3.00	1	1625
13:24:20	289.00	289.50	289.00	-3.00	1	1624
13:24:15	289.00	289.50	289.00	-3.00	1	1623
13:24:13	289.00	289.50	289.00	-3.00	1	1622
13:24:11	289.00	289.50	289.00	-3.00	2	1621
13:24:11	289.00	289.50	289.00	-3.00	2	1619
13:24:04	289.00	289.50	289.50	-2.50	1	1617
13:24:00	289.00	289.50	289.50	-2.50	1	1616
13:23:52	289.00	289.50	289.00	-3.00	3	1615
13:23:52	289.00	289.50	289.50	-2.50	1	1612
13:23:41	289.00	289.50	289.00	-3.00	1	1611
13:23:38	289.00	289.50	289.50	-2.50	2	1610
13:23:36	289.00	289.50	289.00	-3.00	1	1608
13:23:35	289.00	289.50	289.00	-3.00	1	1607
13:23:12	289.00	289.50	289.50	-2.50	1	1606
13:23:05	289.00	289.50	289.50	-2.50	1	1605
13:23:01	289.00	289.50	289.00	-3.00	1	1604
13:23:00	289.00	289.50	289.50	-2.50	1	1603
13:22:50	289.50	290.00	289.50	-2.50	1	1602
13:22:35	289.50	290.00	289.50	-2.50	1	1601
13:22:02	289.00	290.00	289.00	-3.00	21	1600
13:22:01	289.00	290.00	290.00	-2.00	2	1579
13:21:53	289.00	289.50	289.50	-2.50	1	1577
13:21:45	289.00	289.50	289.50	-2.50	4	1576
13:21:40	289.00	289.50	289.50	-2.50	3	1572
13:21:40	289.00	289.50	289.50	-2.50	1	1569
13:21:36	289.00	289.50	289.00	-3.00	1	1568
13:21:33	289.50	290.00	289.50	-2.50	5	1567
13:21:31	289.50	290.00	289.50	-2.50	1	1562
13:21:31	289.50	290.00	289.50	-2.50	1	1561
13:21:08	289.50	290.00	289.50	-2.50	1	1560
13:21:06	289.50	290.00	289.50	-2.50	1	1559
13:21:05	289.50	290.00	289.50	-2.50	1	1558
13:21:02	289.50	290.00	289.50	-2.50	1	1557
13:20:39	289.50	290.00	289.50	-2.50	1	1556
13:20:24	289.50	290.00	290.00	-2.00	1	1555
13:19:31	289.50	290.00	290.00	-2.00	1	1554
13:18:59	289.50	290.00	290.00	-2.00	5	1553
13:18:54	289.50	290.00	289.50	-2.50	1	1548
13:18:44	289.50	290.00	289.50	-2.50	1	1547
13:18:34	289.50	290.00	289.50	-2.50	1	1546
13:18:11	289.50	290.00	289.50	-2.50	1	1545
13:18:00	289.50	290.00	290.00	-2.00	2	1544
13:18:00	290.00	290.50	290.00	-2.00	6	1542
13:17:49	290.00	290.50	290.00	-2.00	1	1536
13:17:45	289.50	290.00	290.00	-2.00	1	1535
13:17:45	289.50	290.00	290.00	-2.00	1	1534
13:17:45	289.50	290.00	290.00	-2.00	10	1533
13:17:45	289.50	290.00	290.00	-2.00	7	1523
13:17:43	289.50	290.00	290.00	-2.00	2	1516
13:17:31	289.50	290.00	289.50	-2.50	1	1514
13:17:16	289.50	290.00	289.50	-2.50	1	1513
13:17:15	289.50	290.00	290.00	-2.00	1	1512
13:17:02	290.00	290.50	290.00	-2.00	16	1511
13:17:01	290.00	290.50	290.00	-2.00	1	1495
13:16:37	290.00	290.50	290.00	-2.00	1	1494
13:16:24	290.00	290.50	290.00	-2.00	7	1493
13:16:09	290.00	290.50	290.00	-2.00	1	1486
13:15:59	290.00	290.50	290.00	-2.00	1	1485
13:15:51	290.00	290.50	290.00	-2.00	1	1484
13:15:34	290.00	290.50	290.50	-1.50	3	1483
13:15:24	290.00	290.50	290.00	-2.00	3	1480
13:15:21	290.00	290.50	290.00	-2.00	1	1477
13:15:13	290.00	290.50	290.00	-2.00	1	1476
13:15:06	290.00	290.50	290.00	-2.00	1	1475
13:14:46	290.00	290.50	290.00	-2.00	1	1474
13:14:30	290.00	290.50	290.00	-2.00	1	1473
13:13:13	290.50	291.00	290.50	-1.50	1	1472
13:12:39	290.00	291.00	291.00	-1.00	1	1471
13:11:41	290.50	291.00	290.50	-1.50	1	1470
13:11:29	290.00	291.00	290.00	-2.00	1	1469
13:11:10	290.00	290.50	290.50	-1.50	8	1468
13:11:04	290.00	290.50	290.50	-1.50	2	1460
13:10:22	290.50	291.00	290.50	-1.50	1	1458
13:09:48	290.00	290.50	290.50	-1.50	1	1457
13:09:39	290.00	290.50	290.50	-1.50	1	1456
13:09:35	290.00	290.50	290.50	-1.50	1	1455
13:09:35	290.50	291.00	290.50	-1.50	2	1454
13:09:32	290.50	291.00	290.50	-1.50	1	1452
13:08:28	290.00	290.50	290.50	-1.50	3	1451
13:08:10	290.00	290.50	290.50	-1.50	1	1448
13:07:43	290.50	291.00	290.50	-1.50	1	1447
13:07:36	290.50	291.00	290.50	-1.50	1	1446
13:07:33	290.50	291.00	290.50	-1.50	1	1445
13:06:59	290.00	290.50	290.50	-1.50	7	1444
13:06:58	290.00	290.50	290.00	-2.00	2	1437
13:06:42	290.00	290.50	290.00	-2.00	1	1435
13:06:25	290.50	291.00	290.50	-1.50	2	1434
13:06:19	290.50	291.00	290.50	-1.50	2	1432
13:05:49	290.50	291.00	290.50	-1.50	1	1430
13:05:06	290.50	291.00	290.50	-1.50	1	1429
13:04:44	290.50	291.00	291.00	-1.00	1	1428
13:04:32	290.50	291.00	290.50	-1.50	1	1427
13:03:45	290.50	291.00	291.00	-1.00	1	1426
13:03:11	290.50	291.00	291.00	-1.00	1	1425
13:03:08	290.50	291.00	291.00	-1.00	1	1424
13:02:57	290.50	291.00	291.00	-1.00	2	1423
13:02:53	290.00	290.50	290.50	-1.50	19	1421
13:02:45	290.00	290.50	290.00	-2.00	2	1402
13:02:44	290.00	290.50	290.00	-2.00	4	1400
13:02:30	290.00	290.50	290.00	-2.00	2	1396
13:02:29	290.00	290.50	290.00	-2.00	1	1394
13:02:14	290.00	290.50	290.00	-2.00	1	1393
13:02:06	290.00	290.50	290.00	-2.00	1	1392
13:01:42	290.00	290.50	290.00	-2.00	1	1391
13:01:04	290.00	290.50	290.50	-1.50	2	1390
13:01:04	290.50	291.00	290.50	-1.50	8	1388
13:00:56	290.50	291.00	290.50	-1.50	3	1380
13:00:50	290.50	291.00	290.50	-1.50	3	1377
13:00:18	290.50	291.00	290.50	-1.50	1	1374
12:59:25	290.50	291.00	291.00	-1.00	1	1373
12:58:24	291.00	291.50	291.00	-1.00	1	1372
12:58:09	291.00	291.50	291.00	-1.00	1	1371
12:58:05	291.00	291.50	291.00	-1.00	2	1370
12:57:41	291.00	291.50	291.00	-1.00	1	1368
12:57:37	291.00	291.50	291.00	-1.00	1	1367
12:57:20	291.00	291.50	291.00	-1.00	2	1366
12:56:54	291.00	291.50	291.00	-1.00	1	1364
12:56:41	291.00	291.50	291.00	-1.00	1	1363
12:56:36	291.00	291.50	291.00	-1.00	1	1362
12:54:27	291.00	291.50	291.00	-1.00	1	1361
12:53:39	291.00	291.50	291.00	-1.00	3	1360
12:50:55	291.00	291.50	291.00	-1.00	1	1357
12:48:59	291.00	291.50	291.00	-1.00	1	1356
12:48:48	291.00	291.50	291.50	-0.50	1	1355
12:48:33	291.00	291.50	291.50	-0.50	1	1354
12:48:05	291.00	291.50	291.50	-0.50	1	1353
12:48:00	291.00	291.50	291.50	-0.50	1	1352
12:45:13	291.00	291.50	291.50	-0.50	1	1351
12:45:02	291.00	291.50	291.50	-0.50	1	1350
12:44:07	291.00	291.50	291.50	-0.50	1	1349
12:44:07	291.00	291.50	291.00	-1.00	1	1348
12:43:56	291.00	291.50	291.50	-0.50	1	1347
12:43:18	291.00	291.50	291.50	-0.50	1	1346
12:41:45	291.00	291.50	291.50	-0.50	1	1345
12:41:38	291.50	292.00	291.50	-0.50	1	1344
12:41:38	291.50	292.00	291.50	-0.50	5	1343
12:34:30	292.00	292.50	292.00	0	1	1338
12:34:08	292.00	292.50	292.00	0	5	1337
12:33:08	291.50	292.00	292.00	0	1	1332
12:33:05	291.50	292.00	292.00	0	2	1331
12:32:56	291.50	292.00	292.00	0	1	1329
12:32:49	291.50	292.00	292.00	0	2	1328
12:30:33	291.00	291.50	291.50	-0.50	1	1326
12:30:28	291.00	291.50	291.50	-0.50	1	1325
12:30:26	291.00	291.50	291.50	-0.50	1	1324
12:30:20	291.00	291.50	291.50	-0.50	2	1323
12:30:00	291.00	291.50	291.50	-0.50	1	1321
12:29:57	291.00	291.50	291.50	-0.50	1	1320
12:29:39	291.00	291.50	291.50	-0.50	1	1319
12:28:09	291.00	291.50	291.00	-1.00	1	1318
12:23:33	291.00	291.50	291.00	-1.00	1	1317
12:23:05	291.00	291.50	291.00	-1.00	1	1316
12:21:52	290.50	291.00	291.00	-1.00	1	1315
12:21:52	290.50	291.00	291.00	-1.00	3	1314
12:21:15	290.50	291.00	291.00	-1.00	2	1311
12:21:13	290.50	291.00	291.00	-1.00	3	1309
12:20:28	290.50	291.00	290.50	-1.50	1	1306
12:20:27	290.50	291.00	290.50	-1.50	3	1305
12:19:36	290.50	291.00	290.50	-1.50	1	1302
12:19:33	290.50	291.00	291.00	-1.00	1	1301
12:16:57	290.50	291.00	290.50	-1.50	1	1300
12:16:55	290.50	291.00	290.50	-1.50	1	1299
12:16:08	290.50	291.00	290.50	-1.50	1	1298
12:14:09	290.50	291.00	290.50	-1.50	1	1297
12:13:39	290.50	291.00	290.50	-1.50	1	1296
12:13:27	290.50	291.00	290.50	-1.50	1	1295
12:12:54	290.50	291.00	290.50	-1.50	1	1294
12:12:35	290.50	291.00	290.50	-1.50	1	1293
12:12:26	290.50	291.00	290.50	-1.50	1	1292
12:11:53	290.50	291.00	290.50	-1.50	1	1291
12:10:48	290.50	291.00	290.50	-1.50	2	1290
12:09:02	291.00	291.50	291.00	-1.00	1	1288
12:08:41	290.50	291.50	290.50	-1.50	1	1287
12:08:12	290.50	291.50	290.50	-1.50	1	1286
12:07:26	290.50	291.50	290.50	-1.50	1	1285
12:05:18	291.00	291.50	291.00	-1.00	1	1284
12:04:26	291.00	291.50	291.00	-1.00	1	1283
12:04:23	291.00	291.50	291.00	-1.00	1	1282
12:03:57	291.00	291.50	291.00	-1.00	1	1281
12:02:45	291.00	291.50	291.00	-1.00	2	1280
12:02:27	291.00	291.50	291.00	-1.00	1	1278
12:01:07	291.00	291.50	291.00	-1.00	1	1277
12:00:49	291.00	291.50	291.00	-1.00	1	1276
11:59:42	291.00	291.50	291.00	-1.00	1	1275
11:57:38	291.00	291.50	291.50	-0.50	1	1274
11:54:56	291.00	291.50	291.50	-0.50	1	1273
11:54:39	291.00	291.50	291.00	-1.00	6	1272
11:53:14	291.00	291.50	291.00	-1.00	2	1266
11:52:48	291.00	291.50	291.50	-0.50	1	1264
11:52:28	291.00	291.50	291.00	-1.00	3	1263
11:52:23	291.00	291.50	291.50	-0.50	1	1260
11:52:11	291.00	291.50	291.00	-1.00	1	1259
11:51:26	291.00	291.50	291.50	-0.50	1	1258
11:51:23	291.00	291.50	291.50	-0.50	1	1257
11:51:17	291.00	291.50	291.00	-1.00	1	1256
11:50:01	291.50	292.00	291.50	-0.50	2	1255
11:49:41	291.50	292.00	291.50	-0.50	1	1253
11:49:30	291.50	292.00	291.50	-0.50	1	1252
11:49:25	291.50	292.00	291.50	-0.50	1	1251
11:48:37	291.50	292.00	291.50	-0.50	1	1250
11:47:58	291.50	292.00	291.50	-0.50	1	1249
11:47:58	291.50	292.00	291.50	-0.50	1	1248
11:47:58	291.50	292.00	291.50	-0.50	1	1247
11:47:58	291.50	292.00	291.50	-0.50	1	1246
11:47:58	291.50	292.00	291.50	-0.50	2	1245
11:47:58	292.00	292.50	292.00	0	19	1243
11:47:58	292.00	292.50	292.00	0	1	1224
11:47:58	292.00	292.50	292.00	0	1	1223
11:47:58	292.00	292.50	292.00	0	2	1222
11:42:38	292.50	293.00	292.50	+0.50	1	1220
11:42:13	292.50	293.00	292.50	+0.50	1	1219
11:41:42	292.50	293.00	292.50	+0.50	1	1218
11:41:25	292.50	293.00	292.50	+0.50	1	1217
11:41:13	292.50	293.00	292.50	+0.50	1	1216
11:40:29	292.50	293.00	292.50	+0.50	1	1215
11:40:29	292.50	293.00	293.00	+1.00	1	1214
11:37:05	292.50	293.00	292.50	+0.50	2	1213
11:36:48	292.50	293.00	292.50	+0.50	2	1211
11:32:24	292.50	293.00	293.00	+1.00	2	1209
11:30:16	292.50	293.00	293.00	+1.00	1	1207
11:30:16	292.50	293.00	293.00	+1.00	1	1206
11:30:07	292.50	293.00	293.00	+1.00	1	1205
11:29:45	292.50	293.00	293.00	+1.00	1	1204
11:28:21	292.50	293.00	293.00	+1.00	1	1203
11:28:20	292.50	293.00	293.00	+1.00	3	1202
11:21:45	292.50	293.00	293.00	+1.00	1	1199
11:19:23	292.50	293.00	293.00	+1.00	1	1198
11:19:23	292.50	293.00	293.00	+1.00	2	1197
11:19:23	292.50	293.00	293.00	+1.00	3	1195
11:18:09	292.50	293.00	292.50	+0.50	1	1192
11:17:46	292.50	293.00	292.50	+0.50	9	1191
11:12:35	292.50	293.50	292.50	+0.50	1	1182
11:12:35	293.00	293.50	293.00	+1.00	1	1181
11:12:18	293.00	293.50	293.00	+1.00	1	1180
11:12:11	293.00	293.50	293.00	+1.00	1	1179
11:10:26	293.00	293.50	293.50	+1.50	1	1178
11:09:54	293.00	293.50	293.50	+1.50	1	1177
11:09:18	292.50	293.50	293.50	+1.50	2	1176
11:08:42	292.50	293.50	293.50	+1.50	1	1174
11:08:08	292.50	293.50	293.50	+1.50	1	1173
11:07:57	292.50	293.50	293.50	+1.50	3	1172
11:07:44	292.50	293.00	293.00	+1.00	5	1169
11:05:54	292.50	293.00	293.00	+1.00	1	1164
11:05:30	292.50	293.00	293.00	+1.00	1	1163
11:02:08	292.50	293.00	293.00	+1.00	1	1162
11:00:15	293.00	293.50	293.00	+1.00	1	1161
10:59:44	292.50	293.00	293.00	+1.00	2	1160
10:58:01	293.00	293.50	293.00	+1.00	1	1158
10:57:54	293.00	293.50	293.00	+1.00	2	1157
10:57:51	293.00	293.50	293.00	+1.00	1	1155
10:57:51	293.00	293.50	293.00	+1.00	2	1154
10:57:43	293.00	293.50	293.00	+1.00	1	1152
10:56:43	293.00	293.50	293.00	+1.00	1	1151
10:56:36	293.00	293.50	293.00	+1.00	1	1150
10:56:30	293.00	293.50	293.00	+1.00	1	1149
10:56:17	293.00	293.50	293.00	+1.00	1	1148
10:56:02	293.00	293.50	293.00	+1.00	1	1147
10:54:47	293.00	293.50	293.00	+1.00	1	1146
10:54:14	293.00	293.50	293.00	+1.00	1	1145
10:54:13	293.00	293.50	293.50	+1.50	1	1144
10:52:59	293.00	293.50	293.00	+1.00	1	1143
10:52:55	293.00	293.50	293.00	+1.00	1	1142
10:52:32	292.50	293.00	293.00	+1.00	1	1141
10:52:32	292.50	293.00	293.00	+1.00	3	1140
10:52:31	292.50	293.00	293.00	+1.00	1	1137
10:52:31	292.50	293.00	293.00	+1.00	1	1136
10:52:10	292.00	292.50	292.50	+0.50	2	1135
10:52:00	292.00	292.50	292.50	+0.50	2	1133
10:52:00	292.00	292.50	292.50	+0.50	1	1131
10:49:34	291.50	292.00	292.00	0	9	1130
10:49:34	291.50	292.00	292.00	0	2	1121
10:49:34	291.50	292.00	292.00	0	1	1119
10:49:06	291.50	292.00	291.50	-0.50	1	1118
10:48:02	291.50	292.00	291.50	-0.50	1	1117
10:47:42	291.50	292.00	291.50	-0.50	1	1116
10:45:45	291.50	292.00	291.50	-0.50	1	1115
10:44:44	291.50	292.00	291.50	-0.50	1	1114
10:42:21	291.00	291.50	291.50	-0.50	1	1113
10:41:40	291.00	291.50	291.00	-1.00	1	1112
10:41:40	291.50	292.00	291.50	-0.50	1	1111
10:41:00	291.00	291.50	291.50	-0.50	5	1110
10:41:00	291.00	291.50	291.50	-0.50	1	1105
10:40:51	291.00	291.50	291.00	-1.00	1	1104
10:40:44	291.00	291.50	291.50	-0.50	2	1103
10:40:44	291.00	291.50	291.00	-1.00	1	1101
10:40:08	291.00	291.50	291.50	-0.50	1	1100
10:39:37	291.50	292.00	291.50	-0.50	4	1099
10:39:34	291.50	292.00	291.50	-0.50	2	1095
10:39:27	291.50	292.00	291.50	-0.50	2	1093
10:39:10	291.50	292.00	291.50	-0.50	1	1091
10:39:03	291.50	292.00	292.00	0	1	1090
10:38:09	291.50	292.00	292.00	0	1	1089
10:37:06	291.50	292.00	292.00	0	1	1088
10:35:26	291.50	292.00	292.00	0	1	1087
10:35:26	292.00	292.50	292.00	0	4	1086
10:34:48	292.00	292.50	292.00	0	2	1082
10:34:45	292.00	292.50	292.00	0	1	1080
10:34:23	292.00	292.50	292.00	0	2	1079
10:33:28	292.50	293.00	292.50	+0.50	3	1077
10:33:08	292.50	293.00	292.50	+0.50	1	1074
10:31:26	292.00	292.50	292.50	+0.50	2	1073
10:31:22	292.00	292.50	292.50	+0.50	1	1071
10:30:43	291.50	292.50	292.50	+0.50	1	1070
10:30:43	291.50	292.00	292.00	0	3	1069
10:30:25	291.00	291.50	291.50	-0.50	1	1066
10:30:02	291.00	291.50	291.50	-0.50	1	1065
10:30:00	291.00	291.50	291.00	-1.00	2	1064
10:29:33	291.00	291.50	291.00	-1.00	2	1062
10:29:06	291.50	292.00	291.00	-1.00	1	1060
10:29:06	291.50	292.00	291.50	-0.50	1	1059
10:28:49	291.00	291.50	291.50	-0.50	1	1058
10:28:40	291.50	292.00	291.00	-1.00	1	1057
10:28:40	291.50	292.00	291.50	-0.50	1	1056
10:28:38	291.50	292.00	291.50	-0.50	1	1055
10:28:13	291.50	292.00	291.00	-1.00	1	1054
10:28:13	291.50	292.00	291.50	-0.50	1	1053
10:28:05	291.00	291.50	291.50	-0.50	1	1052
10:28:03	291.00	292.00	291.00	-1.00	1	1051
10:27:46	291.00	292.00	291.00	-1.00	2	1050
10:27:37	291.00	292.00	291.00	-1.00	1	1048
10:27:27	291.00	292.00	291.00	-1.00	2	1047
10:27:20	291.50	292.00	291.50	-0.50	2	1045
10:27:12	291.50	292.00	291.50	-0.50	1	1043
10:26:53	291.50	292.00	291.50	-0.50	2	1042
10:26:26	291.00	291.50	291.50	-0.50	2	1040
10:26:26	291.50	292.00	291.50	-0.50	3	1038
10:26:26	291.50	292.00	291.50	-0.50	2	1035
10:26:23	291.00	292.00	292.00	0	1	1033
10:26:15	291.00	291.50	291.50	-0.50	1	1032
10:26:15	291.00	291.50	291.50	-0.50	1	1031
10:26:11	291.50	292.00	291.50	-0.50	2	1030
10:26:00	291.50	292.00	291.50	-0.50	2	1028
10:25:48	291.50	292.00	291.50	-0.50	2	1026
10:25:42	291.00	292.50	291.00	-1.00	1	1024
10:25:28	291.00	291.50	291.50	-0.50	1	1023
10:25:27	291.00	291.50	291.50	-0.50	2	1022
10:25:27	291.50	292.50	291.50	-0.50	28	1020
10:25:25	292.00	292.50	291.50	-0.50	1	992
10:25:25	292.00	292.50	292.00	0	1	991
10:25:02	292.00	292.50	292.00	0	2	990
10:24:52	292.00	292.50	292.00	0	1	988
10:24:39	292.00	292.50	292.00	0	2	987
10:24:16	292.00	292.50	292.00	0	2	985
10:23:53	292.00	292.50	292.00	0	2	983
10:23:30	292.00	292.50	292.00	0	2	981
10:23:07	292.00	292.50	292.00	0	2	979
10:22:45	292.00	292.50	292.00	0	2	977
10:22:40	292.00	292.50	292.00	0	3	975
10:22:22	292.00	293.00	292.00	0	2	972
10:21:59	292.00	293.00	292.00	0	2	970
10:21:48	292.00	293.00	292.00	0	1	968
10:21:46	292.00	293.00	292.00	0	1	967
10:21:42	292.00	293.00	292.00	0	5	966
10:21:36	292.00	293.00	292.00	0	2	961
10:21:31	292.00	293.00	292.00	0	2	959
10:21:13	292.00	293.00	292.00	0	2	957
10:21:08	292.00	293.00	292.00	0	1	955
10:20:50	292.00	293.00	292.00	0	2	954
10:20:27	292.50	293.00	292.00	0	1	952
10:20:27	292.50	293.00	292.50	+0.50	1	951
10:20:25	292.50	293.00	293.00	+1.00	1	950
10:20:04	292.50	293.00	292.50	+0.50	2	949
10:19:41	292.00	293.00	292.00	0	2	947
10:19:35	292.00	292.50	292.50	+0.50	1	945
10:19:35	292.00	292.50	292.50	+0.50	1	944
10:19:35	292.00	293.00	292.00	0	2	943
10:19:32	292.00	293.00	293.00	+1.00	1	941
10:19:32	292.00	292.50	292.50	+0.50	1	940
10:19:29	292.50	293.00	292.50	+0.50	1	939
10:19:18	292.50	293.00	292.50	+0.50	2	938
10:19:08	292.50	293.00	292.50	+0.50	1	936
10:19:03	292.50	293.00	292.50	+0.50	2	935
10:18:56	292.50	293.00	292.50	+0.50	2	933
10:18:33	292.50	293.00	292.50	+0.50	2	931
10:18:10	292.50	293.00	292.50	+0.50	2	929
10:17:47	292.50	293.00	292.50	+0.50	2	927
10:17:24	292.50	293.00	292.50	+0.50	2	925
10:17:01	292.50	293.00	292.50	+0.50	2	923
10:16:38	292.50	293.00	292.50	+0.50	2	921
10:16:23	292.00	293.00	293.00	+1.00	1	919
10:16:22	292.00	292.50	292.50	+0.50	1	918
10:16:15	292.50	293.00	292.50	+0.50	2	917
10:16:14	292.50	293.00	292.50	+0.50	1	915
10:15:52	292.50	293.00	292.50	+0.50	2	914
10:15:30	292.50	293.00	292.50	+0.50	2	912
10:15:07	292.50	293.00	292.50	+0.50	2	910
10:14:44	292.50	293.00	292.50	+0.50	2	908
10:14:31	292.50	293.00	292.50	+0.50	1	906
10:14:31	292.50	293.00	292.50	+0.50	3	905
10:14:30	292.50	293.00	292.50	+0.50	1	902
10:14:24	292.50	293.00	292.50	+0.50	1	901
10:14:21	292.50	293.00	292.50	+0.50	2	900
10:14:13	292.50	293.00	292.50	+0.50	1	898
10:14:01	292.50	293.00	292.50	+0.50	1	897
10:13:58	292.50	293.00	292.50	+0.50	2	896
10:13:55	292.50	293.00	292.50	+0.50	1	894
10:13:35	292.50	293.00	292.50	+0.50	2	893
10:13:12	292.50	293.50	292.50	+0.50	2	891
10:12:49	293.00	293.50	293.00	+1.00	2	889
10:12:36	293.00	293.50	293.00	+1.00	1	887
10:12:26	293.00	293.50	293.00	+1.00	2	886
10:12:03	293.00	293.50	293.00	+1.00	2	884
10:11:41	293.00	293.50	293.00	+1.00	2	882
10:11:18	293.00	293.50	293.00	+1.00	2	880
10:11:18	293.00	293.50	293.50	+1.50	1	878
10:10:55	293.00	293.50	293.00	+1.00	2	877
10:10:32	293.00	293.50	293.00	+1.00	2	875
10:10:09	293.00	294.00	293.00	+1.00	2	873
10:09:46	293.00	294.00	293.00	+1.00	2	871
10:09:23	293.00	294.00	293.00	+1.00	2	869
10:09:16	293.00	294.00	294.00	+2.00	1	867
10:09:00	293.00	294.50	293.00	+1.00	2	866
10:08:37	293.50	294.00	293.00	+1.00	1	864
10:08:37	293.50	294.00	293.50	+1.50	1	863
10:08:15	293.00	294.00	293.00	+1.00	2	862
10:08:07	293.00	294.00	293.00	+1.00	1	860
10:07:52	293.00	294.00	293.00	+1.00	2	859
10:07:29	293.50	294.50	293.00	+1.00	1	857
10:07:29	293.50	294.50	293.50	+1.50	1	856
10:07:06	293.50	294.50	293.50	+1.50	2	855
10:06:43	293.50	294.50	293.50	+1.50	2	853
10:06:29	293.50	294.00	294.00	+2.00	1	851
10:06:20	293.50	294.00	293.50	+1.50	2	850
10:05:57	293.50	294.00	293.50	+1.50	2	848
10:05:45	293.50	294.00	293.50	+1.50	1	846
10:05:43	293.50	294.00	293.50	+1.50	1	845
10:05:34	293.50	294.00	293.50	+1.50	2	844
10:05:17	293.50	294.00	293.50	+1.50	1	842
10:05:11	293.50	294.00	293.50	+1.50	2	841
10:04:48	293.50	294.50	293.50	+1.50	2	839
10:04:26	293.50	294.50	293.50	+1.50	2	837
10:04:03	293.50	295.00	293.50	+1.50	2	835
10:04:01	293.00	294.00	294.00	+2.00	1	833
10:04:01	293.00	294.00	294.00	+2.00	2	832
10:03:40	293.00	294.00	293.00	+1.00	2	830
10:03:17	293.50	294.00	293.00	+1.00	1	828
10:03:17	293.50	294.00	293.50	+1.50	1	827
10:03:09	293.00	293.50	293.50	+1.50	1	826
10:02:54	293.50	294.00	293.50	+1.50	2	825
10:02:31	293.50	294.00	293.50	+1.50	2	823
10:02:21	293.50	294.50	293.50	+1.50	1	821
10:02:08	294.00	294.50	293.50	+1.50	1	820
10:02:08	294.00	294.50	294.00	+2.00	1	819
10:02:05	293.50	295.00	293.50	+1.50	2	818
10:02:05	293.50	294.00	294.00	+2.00	2	816
10:01:45	294.00	295.00	294.00	+2.00	2	814
10:01:22	294.00	295.00	294.00	+2.00	2	812
10:01:00	293.50	295.00	293.50	+1.50	2	810
10:00:58	294.00	295.00	293.00	+1.00	1	808
10:00:58	294.00	295.00	293.50	+1.50	7	807
10:00:58	294.00	295.00	294.00	+2.00	5	800
10:00:34	295.00	295.50	294.00	+2.00	5	795
10:00:34	295.00	295.50	294.50	+2.50	6	790
10:00:34	295.00	295.50	295.00	+3.00	1	784
09:59:29	295.00	295.50	295.50	+3.50	1	783
09:59:22	295.00	295.50	295.50	+3.50	1	782
09:59:21	295.00	295.50	295.50	+3.50	1	781
09:58:33	294.50	295.50	294.50	+2.50	5	780
09:57:37	294.50	295.50	294.50	+2.50	1	775
09:57:18	294.00	295.00	295.00	+3.00	1	774
09:57:11	294.00	295.00	295.00	+3.00	2	773
09:56:54	294.00	295.00	294.00	+2.00	1	771
09:56:03	295.00	295.50	295.00	+3.00	2	770
09:56:03	295.00	295.50	295.00	+3.00	1	768
09:55:28	295.00	295.50	295.50	+3.50	1	767
09:54:31	295.50	296.00	295.50	+3.50	1	766
09:54:22	295.50	296.00	295.50	+3.50	1	765
09:54:05	295.50	296.00	295.50	+3.50	1	764
09:54:01	295.50	296.00	295.50	+3.50	1	763
09:53:36	295.00	295.50	295.50	+3.50	3	762
09:52:50	295.00	295.50	295.00	+3.00	1	759
09:52:32	295.00	296.00	295.00	+3.00	1	758
09:52:16	295.50	296.00	295.50	+3.50	1	757
09:52:16	295.50	296.00	295.50	+3.50	2	756
09:52:16	295.50	296.00	295.50	+3.50	1	754
09:52:16	295.50	296.00	295.50	+3.50	4	753
09:52:15	296.00	296.50	296.00	+4.00	6	749
09:52:04	296.50	297.00	296.50	+4.50	4	743
09:51:52	296.50	297.00	296.50	+4.50	1	739
09:51:40	296.50	297.00	297.00	+5.00	1	738
09:51:39	296.50	297.00	297.00	+5.00	1	737
09:51:31	296.50	297.00	297.00	+5.00	1	736
09:51:31	296.50	297.00	297.00	+5.00	1	735
09:51:29	296.50	297.00	297.00	+5.00	1	734
09:51:17	296.50	297.00	297.00	+5.00	1	733
09:51:16	296.50	297.00	297.00	+5.00	1	732
09:51:04	296.50	297.00	296.50	+4.50	1	731
09:51:03	296.50	297.00	297.00	+5.00	1	730
09:50:59	296.50	297.00	297.00	+5.00	1	729
09:50:59	296.00	296.50	296.50	+4.50	7	728
09:50:59	296.00	296.50	296.50	+4.50	8	721
09:50:58	296.00	296.50	296.50	+4.50	10	713
09:50:38	296.00	296.50	296.00	+4.00	1	703
09:50:31	296.00	296.50	296.50	+4.50	1	702
09:50:31	296.00	296.50	296.50	+4.50	1	701
09:50:30	296.00	296.50	296.50	+4.50	1	700
09:49:52	295.50	296.00	296.00	+4.00	1	699
09:49:42	295.50	296.50	295.50	+3.50	1	698
09:49:40	296.00	296.50	296.00	+4.00	1	697
09:49:37	296.00	296.50	296.00	+4.00	1	696
09:49:30	296.00	296.50	296.00	+4.00	1	695
09:49:25	296.00	296.50	296.00	+4.00	1	694
09:49:22	296.00	296.50	296.00	+4.00	1	693
09:49:22	296.00	296.50	296.00	+4.00	3	692
09:49:15	296.00	296.50	296.50	+4.50	1	689
09:49:12	296.00	296.50	296.00	+4.00	1	688
09:49:03	296.00	296.50	296.00	+4.00	1	687
09:48:05	295.50	296.00	296.00	+4.00	2	686
09:47:53	295.50	296.00	296.00	+4.00	19	684
09:47:53	295.00	295.50	295.50	+3.50	8	665
09:47:47	294.50	295.00	295.00	+3.00	1	657
09:47:47	294.50	295.00	295.00	+3.00	10	656
09:47:43	294.00	294.50	294.50	+2.50	2	646
09:47:43	294.00	294.50	294.00	+2.00	1	644
09:47:41	294.00	294.50	294.50	+2.50	1	643
09:47:23	294.00	294.50	294.00	+2.00	1	642
09:46:03	294.00	294.50	294.50	+2.50	1	641
09:44:26	294.50	295.00	294.50	+2.50	1	640
09:43:59	294.50	295.00	294.50	+2.50	1	639
09:43:09	294.50	295.00	295.00	+3.00	1	638
09:42:28	294.00	294.50	294.50	+2.50	1	637
09:42:17	294.00	294.50	294.50	+2.50	1	636
09:41:47	293.50	294.00	294.00	+2.00	1	635
09:41:47	293.50	294.00	294.00	+2.00	1	634
09:39:47	293.50	294.00	293.50	+1.50	1	633
09:38:05	293.00	293.50	293.50	+1.50	1	632
09:38:05	293.00	293.50	293.50	+1.50	1	631
09:37:47	293.00	293.50	293.50	+1.50	1	630
09:37:44	293.00	293.50	293.50	+1.50	1	629
09:37:34	293.00	293.50	293.50	+1.50	1	628
09:37:10	292.50	293.00	293.00	+1.00	2	627
09:37:10	293.00	293.50	293.00	+1.00	8	625
09:37:03	293.00	293.50	293.00	+1.00	1	617
09:36:58	292.50	293.00	293.00	+1.00	1	616
09:36:48	292.50	293.00	292.50	+0.50	1	615
09:36:17	292.50	293.00	292.50	+0.50	1	614
09:36:17	292.50	293.00	293.00	+1.00	1	613
09:36:11	292.50	293.00	293.00	+1.00	1	612
09:36:11	292.50	293.00	293.00	+1.00	1	611
09:35:48	292.50	293.00	293.00	+1.00	1	610
09:35:39	293.00	293.50	293.00	+1.00	2	609
09:35:38	293.00	293.50	293.00	+1.00	1	607
09:35:37	293.00	293.50	293.00	+1.00	1	606
09:35:27	293.00	293.50	293.00	+1.00	1	605
09:35:02	293.50	294.00	293.50	+1.50	2	604
09:35:02	293.50	294.00	293.50	+1.50	10	602
09:34:50	293.50	294.00	294.00	+2.00	1	592
09:34:40	293.50	294.00	294.00	+2.00	1	591
09:34:31	294.00	294.50	294.00	+2.00	2	590
09:34:11	293.50	294.00	294.00	+2.00	1	588
09:34:05	293.50	294.00	294.00	+2.00	1	587
09:32:55	293.00	293.50	293.50	+1.50	3	586
09:32:48	293.00	293.50	293.00	+1.00	1	583
09:32:46	293.00	293.50	293.50	+1.50	1	582
09:32:46	292.50	293.50	293.50	+1.50	5	581
09:32:33	292.50	293.00	293.00	+1.00	1	576
09:32:33	292.50	293.00	293.00	+1.00	1	575
09:32:31	293.00	293.50	293.00	+1.00	4	574
09:32:31	293.00	293.50	293.00	+1.00	10	570
09:32:05	293.00	293.50	293.00	+1.00	1	560
09:32:04	293.50	294.00	293.50	+1.50	5	559
09:31:56	293.50	294.00	293.50	+1.50	1	554
09:31:55	293.50	294.00	293.50	+1.50	1	553
09:31:48	293.50	294.00	293.50	+1.50	4	552
09:31:43	294.00	294.50	294.00	+2.00	2	548
09:31:43	294.00	294.50	294.00	+2.00	5	546
09:31:43	294.00	294.50	294.00	+2.00	1	541
09:31:11	294.00	294.50	294.50	+2.50	1	540
09:30:49	294.50	295.00	294.50	+2.50	1	539
09:30:49	294.50	295.00	294.50	+2.50	2	538
09:30:49	294.50	295.00	294.50	+2.50	2	536
09:30:47	295.00	295.50	295.00	+3.00	13	534
09:29:47	295.00	295.50	295.50	+3.50	1	521
09:29:44	295.50	296.00	295.50	+3.50	1	520
09:29:36	295.50	296.00	295.50	+3.50	1	519
09:29:09	295.50	296.00	295.50	+3.50	1	518
09:28:54	295.00	295.50	295.50	+3.50	2	517
09:28:54	295.50	296.00	295.50	+3.50	8	515
09:28:53	295.00	295.50	295.50	+3.50	9	507
09:28:53	295.00	295.50	295.50	+3.50	1	498
09:27:41	295.00	295.50	295.50	+3.50	1	497
09:27:37	295.00	295.50	295.00	+3.00	4	496
09:27:22	295.00	295.50	295.50	+3.50	1	492
09:27:15	295.00	295.50	295.50	+3.50	1	491
09:27:02	295.00	295.50	295.00	+3.00	1	490
09:26:59	295.00	295.50	295.00	+3.00	2	489
09:26:48	295.00	295.50	295.00	+3.00	1	487
09:26:36	295.00	295.50	295.00	+3.00	1	486
09:26:02	295.50	296.00	295.50	+3.50	1	485
09:25:36	295.50	296.00	295.50	+3.50	1	484
09:24:55	295.50	296.00	295.50	+3.50	2	483
09:24:44	295.00	295.50	295.50	+3.50	4	481
09:24:44	295.00	295.50	295.50	+3.50	1	477
09:24:37	295.00	295.50	295.00	+3.00	1	476
09:24:27	295.50	296.00	295.50	+3.50	1	475
09:24:22	295.50	296.00	295.50	+3.50	1	474
09:24:19	295.50	296.00	295.50	+3.50	1	473
09:24:16	295.50	296.00	295.50	+3.50	1	472
09:23:46	295.50	296.00	295.50	+3.50	5	471
09:23:15	295.50	296.00	296.00	+4.00	1	466
09:23:02	295.50	296.00	296.00	+4.00	3	465
09:22:52	295.50	296.00	295.50	+3.50	1	462
09:22:35	295.50	296.00	295.50	+3.50	1	461
09:22:18	295.00	295.50	295.50	+3.50	2	460
09:21:55	295.00	296.00	295.00	+3.00	5	458
09:21:51	295.00	295.50	295.50	+3.50	1	453
09:21:51	295.00	295.50	295.50	+3.50	1	452
09:21:27	295.50	296.00	295.50	+3.50	1	451
09:21:27	295.50	296.00	295.50	+3.50	1	450
09:21:27	295.50	296.00	295.50	+3.50	1	449
09:21:27	295.50	296.00	295.50	+3.50	2	448
09:21:22	295.50	296.00	296.00	+4.00	1	446
09:20:46	295.00	296.00	296.00	+4.00	4	445
09:20:39	295.00	296.00	296.00	+4.00	4	441
09:20:35	295.50	296.00	295.50	+3.50	1	437
09:20:10	295.50	296.00	295.50	+3.50	1	436
09:19:21	295.00	296.00	296.00	+4.00	1	435
09:19:09	295.50	296.00	295.50	+3.50	1	434
09:18:43	295.50	296.00	295.50	+3.50	2	433
09:18:39	295.50	296.00	295.50	+3.50	1	431
09:18:30	295.00	295.50	295.50	+3.50	6	430
09:17:45	294.50	295.50	294.50	+2.50	1	424
09:17:23	295.00	295.50	294.50	+2.50	1	423
09:17:23	295.00	295.50	295.00	+3.00	2	422
09:17:11	294.50	295.50	295.50	+3.50	1	420
09:16:46	294.50	295.00	295.00	+3.00	1	419
09:16:45	294.50	295.00	295.00	+3.00	1	418
09:16:41	295.00	295.50	295.00	+3.00	1	417
09:16:40	295.00	295.50	295.00	+3.00	1	416
09:16:36	295.00	295.50	295.00	+3.00	1	415
09:16:22	294.50	295.00	295.00	+3.00	1	414
09:16:22	294.50	295.00	295.00	+3.00	1	413
09:16:22	294.50	295.00	295.00	+3.00	1	412
09:16:19	294.00	294.50	294.50	+2.50	1	411
09:16:14	294.50	295.00	294.50	+2.50	1	410
09:16:10	294.50	295.00	294.50	+2.50	2	409
09:16:02	294.50	295.00	294.50	+2.50	1	407
09:15:59	294.50	295.00	294.50	+2.50	3	406
09:15:57	294.50	295.00	294.50	+2.50	8	403
09:15:51	294.50	295.00	295.00	+3.00	5	395
09:15:51	294.50	295.00	294.50	+2.50	2	390
09:15:49	294.50	295.00	294.50	+2.50	1	388
09:15:48	294.50	295.00	294.50	+2.50	1	387
09:15:38	295.00	295.50	295.00	+3.00	18	386
09:15:32	295.00	295.50	295.00	+3.00	1	368
09:15:00	295.50	296.00	295.50	+3.50	2	367
09:15:00	295.50	296.00	295.50	+3.50	5	365
09:13:50	295.50	296.00	295.50	+3.50	1	360
09:13:42	295.50	296.00	295.50	+3.50	1	359
09:13:26	295.50	296.00	295.50	+3.50	1	358
09:13:05	296.00	296.50	296.00	+4.00	1	357
09:12:58	296.00	296.50	296.00	+4.00	1	356
09:12:53	296.00	296.50	296.00	+4.00	1	355
09:12:46	296.00	296.50	296.00	+4.00	1	354
09:12:34	296.00	296.50	296.50	+4.50	1	353
09:12:32	296.00	296.50	296.50	+4.50	2	352
09:12:32	296.50	297.00	296.50	+4.50	3	350
09:12:30	296.50	297.00	296.50	+4.50	1	347
09:12:26	296.50	297.00	296.50	+4.50	1	346
09:12:18	296.50	297.00	296.50	+4.50	1	345
09:12:16	296.50	297.00	297.00	+5.00	1	344
09:12:08	296.50	297.00	296.50	+4.50	1	343
09:11:46	296.50	297.00	297.00	+5.00	1	342
09:11:41	296.50	297.00	297.00	+5.00	1	341
09:11:37	296.50	297.00	297.00	+5.00	1	340
09:11:33	296.50	297.00	297.00	+5.00	1	339
09:11:33	296.50	297.00	296.50	+4.50	1	338
09:11:23	296.50	297.00	296.50	+4.50	1	337
09:11:22	296.50	297.00	296.50	+4.50	1	336
09:11:02	296.00	296.50	296.50	+4.50	11	335
09:10:54	295.50	296.00	296.00	+4.00	3	324
09:10:39	295.50	296.50	296.50	+4.50	1	321
09:10:33	295.50	296.00	296.00	+4.00	4	320
09:10:33	295.50	296.00	296.00	+4.00	2	316
09:10:32	295.00	295.50	295.50	+3.50	4	314
09:10:32	295.00	295.50	295.50	+3.50	3	310
09:10:10	295.00	295.50	295.00	+3.00	1	307
09:10:00	295.00	295.50	295.00	+3.00	1	306
09:09:54	295.00	295.50	295.00	+3.00	4	305
09:09:52	295.00	295.50	295.50	+3.50	1	301
09:09:45	295.00	295.50	295.50	+3.50	1	300
09:09:43	295.00	295.50	295.00	+3.00	1	299
09:09:31	295.00	295.50	295.00	+3.00	1	298
09:09:20	295.00	296.00	295.00	+3.00	1	297
09:09:11	295.00	295.50	295.50	+3.50	1	296
09:09:11	295.50	296.00	295.50	+3.50	2	295
09:09:05	295.50	296.00	295.50	+3.50	1	293
09:08:55	295.50	296.00	295.50	+3.50	1	292
09:08:49	295.00	295.50	295.50	+3.50	1	291
09:08:45	295.00	295.50	295.50	+3.50	5	290
09:08:40	295.00	295.50	295.00	+3.00	1	285
09:08:25	295.00	295.50	295.00	+3.00	1	284
09:08:13	295.50	296.00	295.50	+3.50	1	283
09:08:03	295.50	296.00	295.50	+3.50	1	282
09:07:59	296.00	296.50	296.00	+4.00	9	281
09:07:56	296.00	296.50	296.00	+4.00	1	272
09:07:55	296.00	296.50	296.50	+4.50	1	271
09:07:45	296.00	296.50	296.00	+4.00	1	270
09:07:30	296.00	296.50	296.50	+4.50	1	269
09:07:21	296.50	297.00	296.50	+4.50	2	268
09:07:12	296.00	296.50	296.50	+4.50	1	266
09:07:09	296.00	296.50	296.50	+4.50	2	265
09:07:06	296.00	296.50	296.50	+4.50	5	263
09:07:05	296.00	296.50	296.50	+4.50	1	258
09:07:05	296.00	296.50	296.50	+4.50	1	257
09:06:49	296.00	296.50	296.50	+4.50	1	256
09:06:34	296.00	296.50	296.00	+4.00	1	255
09:06:25	296.50	297.00	296.50	+4.50	1	254
09:06:12	296.00	296.50	296.50	+4.50	1	253
09:05:57	296.00	296.50	296.50	+4.50	1	252
09:05:47	296.00	296.50	296.50	+4.50	1	251
09:05:44	296.00	296.50	296.50	+4.50	1	250
09:05:31	296.00	296.50	296.50	+4.50	1	249
09:05:28	296.00	296.50	296.00	+4.00	1	248
09:05:24	296.00	296.50	296.50	+4.50	1	247
09:05:18	296.00	296.50	296.50	+4.50	2	246
09:05:08	296.00	296.50	296.50	+4.50	1	244
09:05:04	296.00	296.50	296.00	+4.00	1	243
09:05:04	295.50	296.00	296.00	+4.00	1	242
09:05:04	295.50	296.00	296.00	+4.00	11	241
09:05:04	295.00	295.50	295.50	+3.50	2	230
09:05:04	295.00	295.50	295.50	+3.50	3	228
09:05:02	295.00	295.50	295.50	+3.50	1	225
09:04:45	295.00	295.50	295.00	+3.00	1	224
09:04:36	294.50	295.00	295.00	+3.00	1	223
09:04:33	295.00	295.50	295.00	+3.00	1	222
09:04:31	294.50	295.00	295.00	+3.00	1	221
09:04:23	295.00	295.50	295.00	+3.00	3	220
09:04:23	295.00	295.50	295.00	+3.00	3	217
09:04:23	295.00	295.50	295.00	+3.00	3	214
09:03:53	295.50	296.00	295.50	+3.50	1	211
09:03:53	295.50	296.00	295.50	+3.50	1	210
09:03:53	295.50	296.00	295.50	+3.50	5	209
09:03:31	295.50	296.50	295.50	+3.50	1	204
09:03:29	295.50	296.50	296.50	+4.50	1	203
09:03:28	295.50	296.00	296.00	+4.00	1	202
09:03:24	295.50	296.00	296.00	+4.00	1	201
09:03:20	296.00	296.50	296.00	+4.00	4	200
09:03:17	296.00	296.50	296.00	+4.00	2	196
09:03:12	296.00	296.50	296.50	+4.50	2	194
09:03:01	296.00	296.50	296.00	+4.00	1	192
09:02:56	296.50	297.00	296.50	+4.50	1	191
09:02:47	296.00	296.50	296.50	+4.50	3	190
09:02:45	296.00	296.50	296.50	+4.50	1	187
09:02:45	296.00	296.50	296.50	+4.50	1	186
09:02:44	296.00	296.50	296.50	+4.50	2	185
09:02:42	296.00	296.50	296.50	+4.50	1	183
09:02:38	296.00	296.50	296.50	+4.50	1	182
09:02:35	296.00	296.50	296.50	+4.50	2	181
09:02:20	296.50	297.00	296.50	+4.50	2	179
09:02:20	296.50	297.00	296.50	+4.50	1	177
09:02:09	296.00	296.50	296.50	+4.50	1	176
09:02:04	296.00	296.50	297.00	+5.00	1	175
09:02:04	296.00	296.50	296.50	+4.50	1	174
09:02:02	296.00	296.50	296.50	+4.50	1	173
09:02:02	296.00	296.50	296.50	+4.50	1	172
09:01:56	296.00	297.00	297.00	+5.00	1	171
09:01:54	296.50	297.00	296.50	+4.50	1	170
09:01:54	296.50	297.00	296.50	+4.50	2	169
09:01:52	296.50	297.00	296.50	+4.50	1	167
09:01:51	296.50	297.00	296.50	+4.50	1	166
09:01:49	296.50	297.00	297.00	+5.00	1	165
09:01:42	296.50	297.00	296.50	+4.50	1	164
09:01:39	296.00	296.50	296.50	+4.50	5	163
09:01:34	296.00	296.50	296.00	+4.00	1	158
09:01:34	296.00	296.50	296.00	+4.00	1	157
09:01:31	296.00	296.50	296.00	+4.00	1	156
09:01:27	295.50	296.00	296.00	+4.00	1	155
09:01:26	295.50	296.00	296.00	+4.00	2	154
09:01:26	295.50	296.00	295.50	+3.50	1	152
09:01:24	295.50	296.00	295.50	+3.50	1	151
09:01:18	295.00	295.50	295.50	+3.50	1	150
09:01:15	295.50	296.00	295.50	+3.50	2	149
09:01:14	295.00	295.50	295.50	+3.50	4	147
09:01:14	294.50	295.00	295.00	+3.00	4	143
09:01:14	294.00	294.50	294.50	+2.50	1	139
09:01:14	294.50	295.00	294.50	+2.50	1	138
09:01:08	294.00	294.50	294.50	+2.50	2	137
09:01:08	294.50	295.00	294.50	+2.50	10	135
09:01:08	294.50	295.00	294.50	+2.50	1	125
09:01:02	295.00	295.50	295.00	+3.00	11	124
09:01:02	295.00	295.50	295.00	+3.00	3	113
09:01:02	295.00	295.50	295.00	+3.00	1	110
09:01:02	295.00	295.50	295.00	+3.00	8	109
09:01:02	295.00	295.50	295.00	+3.00	3	101
09:01:02	295.50	296.00	295.50	+3.50	2	98
09:01:02	295.50	296.50	295.50	+3.50	1	96
09:01:00	296.00	296.50	296.00	+4.00	1	95
09:01:00	295.50	296.50	295.50	+3.50	1	94
09:01:00	295.50	296.00	296.00	+4.00	2	93
09:00:57	296.00	296.50	296.00	+4.00	2	91
09:00:57	295.50	296.00	296.00	+4.00	3	89
09:00:56	295.50	296.00	295.50	+3.50	1	86
09:00:55	295.50	296.00	296.00	+4.00	1	85
09:00:51	295.50	296.00	296.00	+4.00	1	84
09:00:48	295.50	296.00	296.00	+4.00	1	83
09:00:48	295.50	296.00	296.00	+4.00	1	82
09:00:47	296.00	296.50	296.00	+4.00	1	81
09:00:47	296.00	296.50	296.00	+4.00	1	80
09:00:47	296.00	296.50	296.00	+4.00	1	79
09:00:46	296.00	296.50	296.00	+4.00	1	78
09:00:41	296.00	296.50	296.00	+4.00	1	77
09:00:40	296.00	296.50	296.50	+4.50	1	76
09:00:39	295.50	296.00	296.00	+4.00	2	75
09:00:37	295.50	296.00	296.00	+4.00	1	73
09:00:36	295.50	296.00	296.00	+4.00	1	72
09:00:34	295.00	296.00	296.00	+4.00	1	71
09:00:33	295.00	296.00	296.00	+4.00	1	70
09:00:31	295.00	296.00	296.00	+4.00	1	69
09:00:30	295.00	295.50	295.50	+3.50	1	68
09:00:26	295.50	296.00	296.00	+4.00	1	67
09:00:25	295.00	295.50	295.50	+3.50	1	66
09:00:24	295.00	295.50	295.50	+3.50	1	65
09:00:23	295.00	295.50	295.50	+3.50	1	64
09:00:20	295.00	296.00	296.00	+4.00	1	63
09:00:20	295.50	296.00	295.50	+3.50	1	62
09:00:18	295.50	296.00	295.50	+3.50	3	61
09:00:18	295.50	296.00	295.50	+3.50	12	58
09:00:18	295.50	296.00	295.50	+3.50	1	46
09:00:13	295.50	296.00	295.50	+3.50	1	45
09:00:12	295.50	296.00	296.00	+4.00	1	44
09:00:12	295.50	296.00	296.00	+4.00	1	43
09:00:07	295.50	296.00	296.00	+4.00	1	42
09:00:06	--	--	295.50	+3.50	41	41

　

國泰金：民眾買賣房意願降逾7...

台特化掛牌漲逾8成徐秀蘭：推...

我的自選股

即時重大訊息

‧M31跌破1000元大關台股剩14千金
‧台灣首家鳥貴族開幕大成韓家寅...
‧台灣首次參加美國邁阿密食品展 ...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。