最新從記者晉升IT業要角　韓聖淑獲提名韓總理將拚AI轉型熱門中央硬卡桃園建設藍白齊批政治算計

更新報價

美　時 (1795) 生技醫療業上市

198.50 ▼-2.50 -1.24% 4.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	2,479	198.50	37	199.00	18	202.00	206.00	197.00	201.00

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	198.50	199.00	198.50	-2.50	1	2479
13:30:00	198.50	199.00	198.50	-2.50	173	2478
13:24:53	199.00	199.50	199.50	-1.50	1	2305
13:24:53	199.00	199.50	199.50	-1.50	5	2304
13:24:47	199.00	199.50	199.00	-2.00	1	2299
13:24:43	199.00	199.50	199.50	-1.50	1	2298
13:24:39	199.00	199.50	199.50	-1.50	2	2297
13:24:34	199.00	199.50	199.50	-1.50	1	2295
13:24:32	199.00	199.50	199.00	-2.00	1	2294
13:24:27	199.00	199.50	199.00	-2.00	1	2293
13:24:23	199.00	199.50	199.00	-2.00	1	2292
13:24:16	199.00	199.50	199.00	-2.00	1	2291
13:24:15	199.00	199.50	199.50	-1.50	1	2290
13:24:15	199.00	199.50	199.00	-2.00	1	2289
13:24:11	199.00	199.50	199.50	-1.50	1	2288
13:24:11	199.00	199.50	199.00	-2.00	1	2287
13:24:01	199.00	199.50	199.50	-1.50	1	2286
13:23:52	199.00	199.50	199.50	-1.50	1	2285
13:23:51	199.00	199.50	199.00	-2.00	1	2284
13:23:10	199.00	199.50	199.00	-2.00	1	2283
13:22:55	199.00	199.50	199.50	-1.50	1	2282
13:22:53	199.00	199.50	199.00	-2.00	1	2281
13:22:45	199.00	199.50	199.50	-1.50	1	2280
13:21:37	199.00	199.50	199.50	-1.50	1	2279
13:20:50	198.50	199.50	199.50	-1.50	1	2278
13:20:42	198.50	199.00	199.00	-2.00	3	2277
13:20:34	199.00	199.50	199.00	-2.00	9	2274
13:20:30	199.00	199.50	199.00	-2.00	1	2265
13:20:21	199.00	199.50	199.00	-2.00	4	2264
13:19:58	199.00	199.50	199.50	-1.50	1	2260
13:19:17	198.50	199.00	199.00	-2.00	8	2259
13:18:42	198.50	199.00	199.00	-2.00	1	2251
13:18:17	198.50	199.50	198.50	-2.50	1	2250
13:18:16	199.00	199.50	199.00	-2.00	1	2249
13:17:55	199.00	199.50	199.00	-2.00	1	2248
13:17:34	198.50	199.50	199.50	-1.50	2	2247
13:17:31	198.50	199.50	198.50	-2.50	1	2245
13:17:18	199.00	199.50	199.00	-2.00	1	2244
13:17:15	199.00	199.50	199.00	-2.00	1	2243
13:17:06	199.00	199.50	199.00	-2.00	1	2242
13:17:06	199.00	199.50	199.00	-2.00	1	2241
13:16:36	198.50	199.50	199.50	-1.50	1	2240
13:16:23	199.00	199.50	199.00	-2.00	1	2239
13:16:12	199.00	199.50	199.00	-2.00	1	2238
13:16:11	198.50	199.50	199.50	-1.50	2	2237
13:16:03	199.00	199.50	199.00	-2.00	3	2235
13:16:03	198.50	199.00	199.00	-2.00	1	2232
13:15:50	199.00	199.50	199.00	-2.00	2	2231
13:15:50	198.50	199.00	199.00	-2.00	2	2229
13:15:49	198.50	199.50	198.50	-2.50	1	2227
13:15:13	199.00	200.00	199.00	-2.00	2	2226
13:15:13	199.00	199.50	199.50	-1.50	1	2224
13:15:13	199.00	199.50	199.00	-2.00	5	2223
13:15:13	199.00	199.50	199.00	-2.00	6	2218
13:15:13	199.00	200.00	199.00	-2.00	5	2212
13:15:05	199.50	200.00	199.50	-1.50	2	2207
13:15:05	199.50	200.00	199.50	-1.50	1	2205
13:15:05	199.00	199.50	199.50	-1.50	10	2204
13:14:28	199.00	199.50	199.50	-1.50	1	2194
13:13:51	199.00	199.50	199.50	-1.50	1	2193
13:13:37	199.00	199.50	199.50	-1.50	1	2192
13:13:25	199.00	199.50	199.50	-1.50	1	2191
13:12:41	199.00	199.50	199.50	-1.50	1	2190
13:12:32	199.00	199.50	199.50	-1.50	1	2189
13:12:32	198.50	199.00	199.00	-2.00	18	2188
13:12:21	198.50	199.00	199.00	-2.00	1	2170
13:12:16	198.50	199.00	198.50	-2.50	2	2169
13:12:15	198.50	199.00	198.50	-2.50	1	2167
13:11:33	198.50	199.00	198.50	-2.50	1	2166
13:11:08	198.50	199.00	198.50	-2.50	1	2165
13:10:55	198.00	198.50	198.50	-2.50	1	2164
13:10:39	198.50	199.00	198.50	-2.50	2	2163
13:10:38	198.50	199.00	198.50	-2.50	1	2161
13:10:37	198.50	199.00	198.50	-2.50	3	2160
13:10:14	198.50	199.00	198.50	-2.50	1	2157
13:10:14	198.50	199.00	199.00	-2.00	1	2156
13:09:37	198.00	198.50	198.50	-2.50	1	2155
13:09:37	198.00	198.50	198.50	-2.50	3	2154
13:09:37	198.50	199.00	198.50	-2.50	7	2151
13:09:15	198.50	199.00	198.50	-2.50	1	2144
13:08:13	198.50	199.00	198.50	-2.50	3	2143
13:08:07	198.50	199.00	199.00	-2.00	1	2140
13:07:59	198.50	199.00	198.50	-2.50	1	2139
13:07:49	198.50	199.00	198.50	-2.50	1	2138
13:07:42	198.50	199.00	198.50	-2.50	1	2137
13:07:21	198.50	199.00	198.50	-2.50	1	2136
13:06:49	198.50	199.00	198.50	-2.50	1	2135
13:06:40	198.00	198.50	198.50	-2.50	1	2134
13:06:36	198.00	198.50	198.50	-2.50	1	2133
13:06:35	198.00	198.50	198.50	-2.50	1	2132
13:06:34	198.00	198.50	198.50	-2.50	1	2131
13:06:09	198.00	198.50	198.50	-2.50	1	2130
13:06:09	198.00	198.50	198.50	-2.50	4	2129
13:06:09	198.00	198.50	198.50	-2.50	2	2125
13:06:08	198.00	198.50	198.50	-2.50	1	2123
13:06:08	198.00	198.50	198.50	-2.50	1	2122
13:06:00	198.00	199.00	199.00	-2.00	1	2121
13:06:00	198.50	199.00	198.50	-2.50	2	2120
13:05:59	198.50	199.00	198.50	-2.50	5	2118
13:05:53	198.50	199.00	198.50	-2.50	1	2113
13:05:53	198.50	199.00	198.50	-2.50	5	2112
13:05:46	198.50	199.00	198.50	-2.50	2	2107
13:05:07	198.50	199.00	198.50	-2.50	1	2105
13:05:07	198.50	199.00	198.50	-2.50	1	2104
13:04:35	198.50	199.00	198.50	-2.50	1	2103
13:03:54	198.50	199.00	198.50	-2.50	1	2102
13:03:53	198.50	199.00	199.00	-2.00	1	2101
13:03:50	198.50	199.00	198.50	-2.50	1	2100
13:03:41	198.50	199.00	198.50	-2.50	1	2099
13:03:39	198.50	199.00	198.50	-2.50	1	2098
13:03:36	198.50	199.00	198.50	-2.50	1	2097
13:03:34	198.50	199.00	198.50	-2.50	1	2096
13:03:21	198.50	199.00	198.50	-2.50	1	2095
13:02:32	198.50	199.00	198.50	-2.50	1	2094
13:01:59	198.50	199.00	199.00	-2.00	1	2093
13:01:48	198.50	199.00	199.00	-2.00	1	2092
13:01:47	198.50	199.00	198.50	-2.50	5	2091
13:01:29	198.50	199.00	198.50	-2.50	1	2086
13:00:54	198.50	199.00	198.50	-2.50	1	2085
13:00:42	198.50	199.00	198.50	-2.50	1	2084
13:00:04	198.50	199.00	198.50	-2.50	1	2083
12:59:40	198.50	199.00	199.00	-2.00	1	2082
12:58:47	198.50	199.00	199.00	-2.00	1	2081
12:57:33	198.50	199.00	199.00	-2.00	1	2080
12:56:59	198.50	199.00	199.00	-2.00	1	2079
12:56:21	198.50	199.00	199.00	-2.00	1	2078
12:56:09	199.00	199.50	199.00	-2.00	7	2077
12:56:09	199.00	199.50	199.00	-2.00	2	2070
12:55:58	199.00	199.50	199.00	-2.00	2	2068
12:55:25	199.00	199.50	199.50	-1.50	1	2066
12:55:19	199.00	199.50	199.50	-1.50	1	2065
12:53:30	199.00	199.50	199.50	-1.50	1	2064
12:53:18	199.00	200.00	200.00	-1.00	1	2063
12:53:06	199.50	200.00	199.50	-1.50	2	2062
12:52:59	199.00	200.00	200.00	-1.00	1	2060
12:52:33	199.00	200.00	200.00	-1.00	1	2059
12:51:11	199.00	200.00	200.00	-1.00	1	2058
12:49:48	199.50	200.00	199.50	-1.50	1	2057
12:49:04	199.00	200.00	200.00	-1.00	1	2056
12:48:45	199.00	199.50	199.50	-1.50	1	2055
12:48:41	199.00	199.50	199.50	-1.50	2	2054
12:48:39	199.00	199.50	199.50	-1.50	1	2052
12:48:15	199.00	199.50	199.50	-1.50	1	2051
12:47:39	199.00	199.50	199.50	-1.50	1	2050
12:46:57	199.00	199.50	199.50	-1.50	1	2049
12:46:54	199.00	199.50	199.50	-1.50	1	2048
12:45:00	199.00	199.50	199.50	-1.50	2	2047
12:44:50	199.00	199.50	199.50	-1.50	1	2045
12:43:58	199.00	199.50	199.50	-1.50	1	2044
12:42:44	199.00	199.50	199.50	-1.50	1	2043
12:40:46	199.00	199.50	199.50	-1.50	1	2042
12:40:37	199.00	199.50	199.50	-1.50	1	2041
12:38:44	199.00	199.50	199.50	-1.50	1	2040
12:38:36	199.00	199.50	199.50	-1.50	1	2039
12:38:29	199.00	199.50	199.50	-1.50	1	2038
12:38:05	199.50	200.00	199.50	-1.50	1	2037
12:37:52	199.50	200.00	199.50	-1.50	1	2036
12:37:52	199.50	200.00	199.50	-1.50	1	2035
12:37:47	199.50	200.00	199.50	-1.50	1	2034
12:37:35	199.50	200.00	199.50	-1.50	1	2033
12:37:31	199.50	200.00	199.50	-1.50	1	2032
12:36:43	199.50	200.00	199.50	-1.50	5	2031
12:36:23	199.50	200.00	200.00	-1.00	1	2026
12:36:00	199.50	200.00	199.50	-1.50	1	2025
12:35:57	199.50	200.00	199.50	-1.50	1	2024
12:35:11	199.50	200.00	199.50	-1.50	1	2023
12:34:44	199.50	200.00	200.00	-1.00	1	2022
12:34:16	199.50	200.00	200.00	-1.00	1	2021
12:33:46	199.50	200.00	199.50	-1.50	1	2020
12:33:44	199.50	200.00	199.50	-1.50	1	2019
12:33:29	199.50	200.00	200.00	-1.00	1	2018
12:32:07	199.50	200.00	200.00	-1.00	1	2017
12:31:53	199.50	200.00	200.00	-1.00	1	2016
12:30:25	199.50	200.00	200.00	-1.00	2	2015
12:30:25	199.50	200.00	200.00	-1.00	1	2013
12:30:01	199.50	200.00	200.00	-1.00	1	2012
12:29:12	199.50	200.00	199.50	-1.50	1	2011
12:29:12	199.00	199.50	199.50	-1.50	10	2010
12:29:12	198.50	199.00	199.00	-2.00	22	2000
12:29:11	198.50	199.00	198.50	-2.50	1	1978
12:27:59	198.50	199.00	198.50	-2.50	1	1977
12:27:57	198.50	199.00	198.50	-2.50	2	1976
12:27:44	198.50	199.00	198.50	-2.50	2	1974
12:27:29	198.50	199.00	199.00	-2.00	1	1972
12:26:25	198.50	199.00	199.00	-2.00	1	1971
12:25:01	198.50	199.00	198.50	-2.50	2	1970
12:24:52	198.50	199.00	198.50	-2.50	1	1968
12:24:20	198.50	199.00	198.50	-2.50	1	1967
12:23:42	198.50	199.00	198.50	-2.50	1	1966
12:23:21	198.50	199.00	198.50	-2.50	1	1965
12:22:58	198.50	199.00	199.00	-2.00	1	1964
12:22:50	198.50	199.00	198.50	-2.50	1	1963
12:22:30	198.00	198.50	198.50	-2.50	5	1962
12:22:30	198.00	198.50	198.50	-2.50	2	1957
12:22:28	198.00	198.50	198.50	-2.50	1	1955
12:20:34	198.00	198.50	198.00	-3.00	1	1954
12:18:46	198.00	198.50	198.00	-3.00	1	1953
12:18:13	197.50	198.00	198.00	-3.00	1	1952
12:18:13	197.50	198.00	198.00	-3.00	15	1951
12:16:31	197.50	198.00	197.50	-3.50	1	1936
12:15:38	197.50	198.00	197.50	-3.50	1	1935
12:14:45	197.50	198.00	198.00	-3.00	1	1934
12:14:11	197.50	198.00	198.00	-3.00	3	1933
12:13:40	197.50	198.00	197.50	-3.50	2	1930
12:13:14	197.50	198.00	197.50	-3.50	1	1928
12:12:37	197.50	198.00	198.00	-3.00	4	1927
12:11:39	198.00	198.50	198.00	-3.00	1	1923
12:11:20	198.00	198.50	197.50	-3.50	1	1922
12:11:20	198.00	198.50	198.00	-3.00	1	1921
12:11:19	198.00	198.50	198.00	-3.00	4	1920
12:10:48	198.00	198.50	198.50	-2.50	1	1916
12:10:16	198.00	198.50	198.50	-2.50	1	1915
12:10:00	198.00	198.50	198.00	-3.00	1	1914
12:08:27	198.00	198.50	198.00	-3.00	1	1913
12:06:54	198.00	198.50	198.50	-2.50	1	1912
12:05:08	198.00	198.50	198.00	-3.00	1	1911
12:04:53	198.00	198.50	198.00	-3.00	1	1910
12:03:56	198.00	198.50	198.00	-3.00	1	1909
12:02:52	198.00	198.50	198.00	-3.00	1	1908
12:01:15	198.00	198.50	198.00	-3.00	1	1907
12:00:53	198.00	198.50	198.00	-3.00	1	1906
11:58:14	197.50	198.00	198.00	-3.00	1	1905
11:58:14	197.50	198.00	198.00	-3.00	1	1904
11:58:08	197.50	198.00	198.00	-3.00	1	1903
11:58:01	197.50	198.00	198.00	-3.00	1	1902
11:57:55	197.50	198.00	198.00	-3.00	1	1901
11:57:24	197.50	198.00	198.00	-3.00	1	1900
11:57:21	197.50	198.00	198.00	-3.00	2	1899
11:53:52	198.00	198.50	198.00	-3.00	1	1897
11:53:43	198.00	198.50	198.00	-3.00	2	1896
11:52:31	198.00	198.50	198.00	-3.00	2	1894
11:51:53	198.00	198.50	198.00	-3.00	1	1892
11:51:38	197.50	198.00	198.00	-3.00	1	1891
11:51:36	197.50	198.00	198.00	-3.00	1	1890
11:51:20	198.00	198.50	198.00	-3.00	1	1889
11:51:15	198.00	198.50	198.00	-3.00	2	1888
11:50:38	198.00	198.50	198.00	-3.00	1	1886
11:50:02	198.00	198.50	198.00	-3.00	1	1885
11:48:52	197.50	198.00	198.00	-3.00	1	1884
11:48:48	197.50	198.00	198.00	-3.00	1	1883
11:48:09	198.00	198.50	198.00	-3.00	1	1882
11:47:38	198.00	198.50	198.00	-3.00	1	1881
11:46:44	197.50	198.00	198.00	-3.00	1	1880
11:46:42	198.00	198.50	198.00	-3.00	1	1879
11:46:36	197.50	198.00	198.00	-3.00	3	1878
11:46:31	197.50	198.00	198.00	-3.00	1	1875
11:46:20	197.00	197.50	197.50	-3.50	3	1874
11:46:20	197.00	197.50	197.50	-3.50	1	1871
11:46:16	197.00	197.50	197.50	-3.50	1	1870
11:46:09	197.00	197.50	197.50	-3.50	3	1869
11:44:46	197.00	197.50	197.00	-4.00	1	1866
11:43:13	197.00	197.50	197.50	-3.50	1	1865
11:42:43	197.00	197.50	197.50	-3.50	2	1864
11:42:42	196.50	197.00	197.00	-4.00	7	1862
11:42:42	197.00	197.50	197.00	-4.00	11	1855
11:42:38	197.00	197.50	197.50	-3.50	1	1844
11:42:37	197.00	197.50	197.00	-4.00	3	1843
11:42:23	197.00	197.50	197.00	-4.00	1	1840
11:42:19	197.00	197.50	197.50	-3.50	2	1839
11:42:19	197.00	197.50	197.00	-4.00	3	1837
11:42:17	197.00	198.00	197.00	-4.00	1	1834
11:42:14	197.00	198.00	197.00	-4.00	25	1833
11:42:06	197.50	198.00	197.00	-4.00	3	1808
11:42:06	197.50	198.00	197.50	-3.50	1	1805
11:42:06	197.50	198.00	197.50	-3.50	1	1804
11:42:06	197.50	198.00	197.50	-3.50	10	1803
11:41:08	197.50	198.00	197.50	-3.50	5	1793
11:40:22	197.50	198.00	197.50	-3.50	1	1788
11:39:48	197.50	198.00	197.50	-3.50	1	1787
11:39:40	197.50	198.00	198.00	-3.00	1	1786
11:39:31	197.50	198.00	198.00	-3.00	3	1785
11:39:29	197.50	198.00	198.00	-3.00	6	1782
11:39:13	197.50	198.00	197.50	-3.50	1	1776
11:39:11	197.50	198.00	197.50	-3.50	1	1775
11:38:35	197.50	198.00	197.50	-3.50	1	1774
11:38:12	197.50	198.00	197.50	-3.50	1	1773
11:38:04	197.50	198.00	197.50	-3.50	2	1772
11:37:45	197.50	198.00	197.50	-3.50	1	1770
11:37:42	197.50	198.00	197.50	-3.50	1	1769
11:37:34	197.50	198.00	197.50	-3.50	1	1768
11:37:34	198.00	198.50	198.00	-3.00	99	1767
11:37:34	198.00	198.50	198.00	-3.00	10	1668
11:37:30	198.00	198.50	198.00	-3.00	1	1658
11:36:42	198.00	198.50	198.00	-3.00	1	1657
11:36:05	198.00	198.50	198.00	-3.00	1	1656
11:35:42	198.00	198.50	198.00	-3.00	3	1655
11:33:38	198.00	198.50	198.00	-3.00	4	1652
11:33:15	198.00	198.50	198.00	-3.00	1	1648
11:33:05	198.00	198.50	198.00	-3.00	1	1647
11:33:01	198.00	198.50	198.00	-3.00	1	1646
11:32:58	198.00	198.50	198.50	-2.50	1	1645
11:31:03	198.00	198.50	198.00	-3.00	1	1644
11:30:21	198.00	198.50	198.00	-3.00	1	1643
11:30:18	198.00	198.50	198.00	-3.00	1	1642
11:30:10	198.00	198.50	198.50	-2.50	1	1641
11:30:09	198.00	198.50	198.00	-3.00	1	1640
11:29:50	198.00	198.50	198.00	-3.00	2	1639
11:29:38	198.00	198.50	198.00	-3.00	1	1637
11:28:59	198.50	199.00	198.50	-2.50	1	1636
11:28:59	198.50	199.00	198.50	-2.50	28	1635
11:28:59	198.50	199.00	198.50	-2.50	4	1607
11:27:47	198.50	199.00	199.00	-2.00	1	1603
11:26:00	198.50	199.00	199.00	-2.00	1	1602
11:25:01	198.50	199.00	199.00	-2.00	15	1601
11:24:21	198.50	199.00	198.50	-2.50	2	1586
11:24:09	198.50	199.00	198.50	-2.50	1	1584
11:24:04	198.50	199.00	198.50	-2.50	1	1583
11:24:02	198.50	199.00	198.50	-2.50	1	1582
11:21:05	198.50	199.00	198.50	-2.50	2	1581
11:21:05	198.50	199.00	198.50	-2.50	5	1579
11:19:45	198.50	199.00	198.50	-2.50	1	1574
11:19:32	198.50	199.00	198.50	-2.50	1	1573
11:17:40	198.50	199.00	198.50	-2.50	1	1572
11:16:03	198.50	199.00	198.50	-2.50	2	1571
11:15:46	198.00	199.00	199.00	-2.00	2	1569
11:15:43	198.50	199.00	198.50	-2.50	4	1567
11:14:19	198.50	199.00	198.50	-2.50	1	1563
11:14:18	198.00	198.50	198.50	-2.50	1	1562
11:14:17	198.00	198.50	198.50	-2.50	1	1561
11:13:32	198.00	198.50	198.50	-2.50	1	1560
11:13:28	198.00	198.50	198.50	-2.50	1	1559
11:12:32	198.50	199.00	198.50	-2.50	1	1558
11:12:21	198.50	199.00	198.50	-2.50	3	1557
11:11:50	198.50	199.00	198.50	-2.50	3	1554
11:11:27	198.50	199.00	198.50	-2.50	1	1551
11:10:33	198.50	199.00	198.50	-2.50	1	1550
11:10:33	198.50	199.00	198.50	-2.50	1	1549
11:10:33	198.50	199.00	198.50	-2.50	60	1548
11:09:44	198.50	199.00	198.50	-2.50	1	1488
11:09:40	198.50	199.00	199.00	-2.00	1	1487
11:08:56	198.50	199.00	199.00	-2.00	1	1486
11:08:32	199.00	199.50	199.00	-2.00	2	1485
11:08:24	198.50	199.00	199.00	-2.00	3	1483
11:08:08	198.50	199.00	198.50	-2.50	2	1480
11:06:55	198.50	199.00	198.50	-2.50	1	1478
11:06:44	198.50	199.00	198.50	-2.50	1	1477
11:06:06	199.00	199.50	199.00	-2.00	1	1476
11:05:44	199.00	199.50	198.50	-2.50	1	1475
11:05:44	199.00	199.50	199.00	-2.00	1	1474
11:04:58	198.50	199.00	199.00	-2.00	1	1473
11:04:40	198.50	199.00	199.00	-2.00	1	1472
11:04:17	199.00	199.50	199.00	-2.00	9	1471
11:04:17	199.00	199.50	199.00	-2.00	2	1462
11:03:46	199.00	199.50	199.00	-2.00	1	1460
11:03:13	199.00	199.50	199.00	-2.00	1	1459
11:03:02	198.50	199.00	199.00	-2.00	5	1458
11:02:39	198.50	199.00	199.00	-2.00	1	1453
11:02:24	198.50	199.00	198.50	-2.50	2	1452
11:01:45	198.50	199.00	199.00	-2.00	1	1450
11:01:04	198.50	199.00	199.00	-2.00	2	1449
11:00:55	198.50	199.00	198.50	-2.50	1	1447
10:59:46	198.50	199.00	199.00	-2.00	1	1446
10:59:41	198.50	199.00	199.00	-2.00	1	1445
10:59:23	198.50	199.00	199.00	-2.00	1	1444
10:57:53	198.50	199.50	198.50	-2.50	1	1443
10:57:42	198.50	199.50	198.50	-2.50	1	1442
10:57:10	198.50	199.00	199.00	-2.00	1	1441
10:56:16	199.00	199.50	199.00	-2.00	6	1440
10:56:16	198.50	199.00	199.00	-2.00	4	1434
10:54:24	198.50	199.50	198.50	-2.50	10	1430
10:54:08	198.50	199.00	199.00	-2.00	2	1420
10:52:28	199.00	199.50	199.00	-2.00	1	1418
10:51:13	199.00	199.50	199.00	-2.00	3	1417
10:51:08	199.00	199.50	199.00	-2.00	10	1414
10:50:34	199.50	200.00	199.50	-1.50	1	1404
10:50:03	199.00	199.50	199.50	-1.50	4	1403
10:47:04	199.00	200.00	199.00	-2.00	1	1399
10:46:54	198.50	199.50	199.50	-1.50	17	1398
10:45:20	199.00	199.50	199.00	-2.00	1	1381
10:45:17	198.50	199.00	199.00	-2.00	1	1380
10:45:00	198.50	199.00	199.00	-2.00	1	1379
10:44:49	198.50	199.00	199.00	-2.00	1	1378
10:43:48	199.00	199.50	199.00	-2.00	3	1377
10:43:48	199.00	199.50	199.00	-2.00	6	1374
10:42:14	199.00	199.50	199.00	-2.00	1	1368
10:41:56	198.50	199.00	199.00	-2.00	9	1367
10:41:39	198.50	199.00	199.00	-2.00	1	1358
10:41:30	198.50	199.00	199.00	-2.00	1	1357
10:40:45	198.50	199.00	199.00	-2.00	5	1356
10:40:07	199.00	199.50	199.00	-2.00	1	1351
10:39:12	198.50	199.00	199.00	-2.00	2	1350
10:38:49	199.00	199.50	199.00	-2.00	3	1348
10:38:49	199.00	199.50	199.00	-2.00	5	1345
10:38:36	199.00	199.50	199.00	-2.00	1	1340
10:37:34	199.00	199.50	199.50	-1.50	1	1339
10:35:43	199.00	199.50	199.50	-1.50	1	1338
10:35:11	199.00	199.50	199.50	-1.50	1	1337
10:34:28	199.00	199.50	199.00	-2.00	1	1336
10:34:27	198.50	199.00	199.00	-2.00	12	1335
10:34:09	198.50	199.00	199.00	-2.00	1	1323
10:33:04	198.50	199.00	199.00	-2.00	1	1322
10:32:33	198.50	199.00	199.00	-2.00	1	1321
10:32:32	198.50	199.00	199.00	-2.00	1	1320
10:32:15	198.50	199.00	199.00	-2.00	1	1319
10:32:01	198.50	199.00	199.00	-2.00	1	1318
10:31:48	198.50	199.00	199.00	-2.00	1	1317
10:31:02	199.00	199.50	199.00	-2.00	1	1316
10:29:17	199.00	199.50	199.00	-2.00	22	1315
10:29:14	199.00	199.50	199.50	-1.50	1	1293
10:26:49	199.00	199.50	199.50	-1.50	1	1292
10:24:53	199.00	199.50	199.00	-2.00	4	1291
10:24:32	199.00	199.50	199.00	-2.00	10	1287
10:23:52	199.50	200.00	199.50	-1.50	9	1277
10:22:18	199.00	199.50	199.50	-1.50	1	1268
10:22:13	199.00	199.50	199.50	-1.50	1	1267
10:22:11	199.00	199.50	199.50	-1.50	2	1266
10:22:09	199.00	199.50	199.50	-1.50	1	1264
10:21:54	199.00	199.50	199.50	-1.50	1	1263
10:21:23	199.00	199.50	199.50	-1.50	1	1262
10:21:02	199.00	199.50	199.50	-1.50	1	1261
10:20:23	199.00	199.50	199.50	-1.50	1	1260
10:20:12	199.00	199.50	199.50	-1.50	2	1259
10:19:12	199.00	199.50	199.50	-1.50	1	1257
10:18:58	199.00	199.50	199.00	-2.00	1	1256
10:18:52	198.50	199.00	199.00	-2.00	1	1255
10:18:39	198.50	199.00	199.00	-2.00	5	1254
10:18:36	198.50	199.00	199.00	-2.00	1	1249
10:18:29	198.50	199.00	199.00	-2.00	1	1248
10:18:12	198.50	199.00	199.00	-2.00	1	1247
10:17:32	198.50	199.00	199.00	-2.00	1	1246
10:17:17	198.50	199.00	198.50	-2.50	10	1245
10:14:50	198.50	199.00	198.50	-2.50	2	1235
10:14:36	198.50	199.00	198.50	-2.50	1	1233
10:14:27	198.50	199.00	199.00	-2.00	1	1232
10:13:29	198.50	199.00	198.50	-2.50	1	1231
10:13:24	198.50	199.00	198.50	-2.50	13	1230
10:13:17	198.50	199.00	198.50	-2.50	1	1217
10:12:47	198.50	199.00	198.50	-2.50	1	1216
10:12:26	198.50	199.00	199.00	-2.00	7	1215
10:11:48	198.50	199.00	198.50	-2.50	2	1208
10:11:08	198.50	199.00	198.50	-2.50	1	1206
10:10:50	198.50	199.00	198.50	-2.50	1	1205
10:10:47	199.00	199.50	199.00	-2.00	1	1204
10:10:47	199.00	199.50	199.00	-2.00	2	1203
10:10:47	199.00	199.50	199.00	-2.00	30	1201
10:10:22	199.00	199.50	199.00	-2.00	10	1171
10:10:18	199.00	199.50	199.50	-1.50	1	1161
10:08:54	199.00	199.50	199.50	-1.50	1	1160
10:08:48	199.50	200.00	199.50	-1.50	1	1159
10:08:48	199.50	200.00	199.50	-1.50	2	1158
10:08:22	199.00	199.50	199.50	-1.50	1	1156
10:08:21	199.00	199.50	199.00	-2.00	1	1155
10:08:09	199.00	199.50	199.50	-1.50	1	1154
10:08:07	199.00	199.50	199.50	-1.50	1	1153
10:08:02	199.00	199.50	199.50	-1.50	1	1152
10:08:01	199.00	199.50	199.50	-1.50	1	1151
10:07:52	199.00	199.50	199.50	-1.50	1	1150
10:06:36	199.00	199.50	199.00	-2.00	6	1149
10:05:39	199.00	199.50	199.50	-1.50	1	1143
10:05:19	199.00	199.50	199.00	-2.00	1	1142
10:04:41	199.00	199.50	199.00	-2.00	1	1141
10:04:35	199.50	200.00	199.50	-1.50	1	1140
10:04:35	199.00	199.50	199.50	-1.50	1	1139
10:03:58	199.00	199.50	199.50	-1.50	1	1138
10:02:24	199.00	199.50	199.50	-1.50	1	1137
10:02:08	199.00	199.50	199.50	-1.50	1	1136
10:01:37	199.00	199.50	199.50	-1.50	1	1135
10:01:06	199.00	199.50	199.50	-1.50	1	1134
10:00:52	199.00	199.50	199.50	-1.50	1	1133
09:59:32	199.00	199.50	199.50	-1.50	1	1132
09:59:25	199.00	199.50	199.50	-1.50	1	1131
09:59:16	199.00	199.50	199.50	-1.50	1	1130
09:59:13	199.50	200.00	199.50	-1.50	2	1129
09:58:55	199.00	199.50	199.50	-1.50	1	1127
09:58:49	199.00	200.00	199.00	-2.00	1	1126
09:58:46	199.00	199.50	199.50	-1.50	1	1125
09:58:33	199.00	199.50	199.50	-1.50	1	1124
09:57:24	199.00	199.50	199.50	-1.50	2	1123
09:57:05	199.50	200.00	199.50	-1.50	1	1121
09:57:05	199.00	199.50	199.50	-1.50	2	1120
09:56:09	199.00	199.50	199.50	-1.50	1	1118
09:55:48	199.50	200.00	199.50	-1.50	1	1117
09:55:48	199.50	200.00	199.50	-1.50	1	1116
09:55:14	199.00	199.50	199.50	-1.50	1	1115
09:54:53	199.00	199.50	199.50	-1.50	1	1114
09:54:41	199.50	200.00	199.50	-1.50	6	1113
09:54:00	199.50	200.00	200.00	-1.00	1	1107
09:52:34	199.50	200.00	199.50	-1.50	2	1106
09:51:48	199.50	200.00	199.50	-1.50	1	1104
09:50:42	199.50	200.00	199.50	-1.50	1	1103
09:50:39	199.50	200.00	199.50	-1.50	1	1102
09:50:37	199.50	200.00	199.50	-1.50	1	1101
09:50:11	199.50	200.00	199.50	-1.50	1	1100
09:50:11	199.00	199.50	199.50	-1.50	9	1099
09:49:29	199.00	199.50	199.50	-1.50	1	1090
09:49:27	199.00	199.50	199.00	-2.00	1	1089
09:49:13	199.00	199.50	199.00	-2.00	1	1088
09:48:44	199.00	199.50	199.00	-2.00	5	1087
09:47:54	199.00	199.50	199.00	-2.00	1	1082
09:46:54	199.00	199.50	199.00	-2.00	2	1081
09:44:01	199.00	199.50	199.50	-1.50	1	1079
09:42:42	199.50	200.00	199.50	-1.50	2	1078
09:42:42	199.50	200.00	199.50	-1.50	1	1076
09:42:38	199.50	200.00	199.50	-1.50	1	1075
09:42:35	199.50	200.00	199.50	-1.50	2	1074
09:42:29	199.50	200.00	199.50	-1.50	1	1072
09:41:50	199.50	200.00	199.50	-1.50	1	1071
09:41:22	199.50	200.00	199.50	-1.50	1	1070
09:41:21	199.50	200.00	199.50	-1.50	2	1069
09:40:20	200.00	200.50	200.00	-1.00	18	1067
09:40:16	200.50	201.00	200.50	-0.50	5	1049
09:40:10	200.50	201.50	200.50	-0.50	6	1044
09:40:04	201.00	201.50	201.00	0	2	1038
09:39:30	200.50	201.00	201.00	0	1	1036
09:39:26	200.50	201.00	201.00	0	1	1035
09:38:48	200.50	201.00	201.00	0	2	1034
09:38:45	200.50	201.00	201.00	0	1	1032
09:38:26	200.50	201.00	200.50	-0.50	1	1031
09:38:14	200.50	201.00	201.00	0	2	1030
09:37:02	200.00	200.50	200.50	-0.50	1	1028
09:36:48	200.50	201.00	200.50	-0.50	1	1027
09:36:46	200.00	200.50	200.50	-0.50	1	1026
09:36:41	200.00	200.50	200.50	-0.50	1	1025
09:36:35	200.00	200.50	200.50	-0.50	1	1024
09:36:30	200.00	200.50	200.50	-0.50	1	1023
09:36:18	200.00	200.50	200.50	-0.50	1	1022
09:36:06	200.00	200.50	200.50	-0.50	2	1021
09:34:01	200.50	201.00	200.50	-0.50	2	1019
09:34:01	200.50	201.00	200.50	-0.50	5	1017
09:33:39	200.50	201.00	201.00	0	1	1012
09:33:30	200.50	201.00	201.00	0	1	1011
09:33:24	200.50	201.00	201.00	0	1	1010
09:33:13	200.50	201.00	201.00	0	1	1009
09:32:43	200.50	201.00	201.00	0	1	1008
09:32:40	201.00	201.50	201.00	0	6	1007
09:32:26	200.50	201.00	201.00	0	3	1001
09:32:25	200.50	201.00	201.00	0	1	998
09:32:21	200.50	201.00	201.00	0	1	997
09:32:12	200.50	201.00	201.00	0	4	996
09:32:09	200.50	201.00	201.00	0	1	992
09:32:08	200.50	201.00	201.00	0	1	991
09:31:59	200.50	201.00	201.00	0	1	990
09:31:44	200.00	200.50	200.50	-0.50	1	989
09:31:37	200.00	200.50	200.50	-0.50	1	988
09:31:16	200.00	200.50	200.00	-1.00	1	987
09:30:32	199.50	200.00	200.00	-1.00	1	986
09:30:32	199.50	200.00	200.00	-1.00	1	985
09:30:26	199.50	200.00	200.00	-1.00	1	984
09:30:19	199.50	200.00	200.00	-1.00	2	983
09:30:01	199.00	199.50	199.50	-1.50	1	981
09:30:00	199.00	199.50	199.50	-1.50	2	980
09:29:54	199.00	199.50	199.50	-1.50	1	978
09:29:41	198.50	199.00	199.00	-2.00	1	977
09:29:41	198.50	199.00	199.00	-2.00	1	976
09:29:37	198.50	199.00	199.00	-2.00	4	975
09:29:37	198.50	199.00	199.00	-2.00	1	971
09:29:34	198.50	199.00	199.00	-2.00	2	970
09:29:17	198.50	199.00	199.00	-2.00	2	968
09:28:57	198.00	198.50	198.50	-2.50	4	966
09:28:56	198.00	198.50	198.50	-2.50	1	962
09:28:55	198.00	198.50	198.50	-2.50	1	961
09:28:36	198.00	198.50	198.50	-2.50	1	960
09:28:35	198.00	198.50	198.50	-2.50	1	959
09:28:28	198.00	198.50	198.50	-2.50	1	958
09:28:04	198.00	198.50	198.00	-3.00	1	957
09:27:35	198.50	199.00	198.00	-3.00	2	956
09:27:35	198.50	199.00	198.50	-2.50	3	954
09:27:34	198.50	199.00	198.50	-2.50	2	951
09:27:33	198.50	199.00	198.50	-2.50	2	949
09:27:30	198.50	199.00	198.50	-2.50	1	947
09:26:56	198.50	199.00	198.50	-2.50	1	946
09:26:52	198.50	199.00	198.50	-2.50	1	945
09:26:49	198.50	199.00	198.50	-2.50	2	944
09:26:49	198.50	199.00	198.50	-2.50	1	942
09:26:48	198.50	199.00	198.50	-2.50	1	941
09:26:33	198.50	199.00	198.50	-2.50	3	940
09:26:33	198.50	199.00	198.50	-2.50	4	937
09:26:21	198.50	199.00	198.50	-2.50	1	933
09:26:16	198.50	199.00	198.50	-2.50	1	932
09:25:57	198.50	199.00	198.50	-2.50	2	931
09:25:48	198.50	199.00	198.50	-2.50	1	929
09:25:45	198.50	199.00	198.50	-2.50	1	928
09:24:53	198.50	199.00	198.50	-2.50	1	927
09:24:50	198.50	199.00	198.50	-2.50	3	926
09:24:46	198.50	199.00	198.50	-2.50	5	923
09:24:39	198.50	199.00	198.50	-2.50	1	918
09:24:37	198.50	199.00	198.50	-2.50	1	917
09:24:37	198.50	199.00	198.50	-2.50	2	916
09:24:37	198.50	199.00	198.50	-2.50	10	914
09:24:19	198.50	199.00	199.00	-2.00	3	904
09:23:53	198.50	199.00	199.00	-2.00	1	901
09:23:45	198.50	199.00	199.00	-2.00	1	900
09:23:05	198.50	199.00	198.50	-2.50	1	899
09:22:58	198.50	199.00	199.00	-2.00	1	898
09:22:57	198.50	199.00	199.00	-2.00	1	897
09:22:57	198.50	199.00	198.50	-2.50	1	896
09:22:57	198.50	199.00	198.50	-2.50	2	895
09:22:56	199.00	199.50	199.00	-2.00	23	893
09:22:56	199.00	199.50	199.00	-2.00	2	870
09:22:47	199.00	199.50	199.00	-2.00	1	868
09:22:43	199.00	199.50	199.00	-2.00	1	867
09:22:39	199.00	199.50	199.00	-2.00	1	866
09:22:30	199.00	199.50	199.00	-2.00	6	865
09:22:27	199.00	199.50	199.00	-2.00	2	859
09:22:20	199.00	199.50	199.00	-2.00	1	857
09:22:02	199.00	199.50	199.00	-2.00	3	856
09:21:52	199.00	199.50	199.00	-2.00	1	853
09:21:42	199.00	199.50	199.00	-2.00	1	852
09:21:36	199.00	199.50	199.00	-2.00	10	851
09:21:27	199.00	199.50	199.00	-2.00	1	841
09:21:26	199.00	199.50	199.00	-2.00	2	840
09:21:00	199.50	200.00	199.50	-1.50	2	838
09:20:56	199.50	200.00	199.50	-1.50	1	836
09:20:54	199.50	200.00	199.50	-1.50	2	835
09:20:02	199.50	200.00	199.50	-1.50	1	833
09:19:55	199.50	200.00	200.00	-1.00	1	832
09:19:44	199.50	200.00	200.00	-1.00	1	831
09:19:42	199.50	200.00	200.00	-1.00	1	830
09:19:40	199.50	200.00	200.00	-1.00	1	829
09:19:30	200.00	200.50	200.00	-1.00	1	828
09:19:25	200.00	200.50	200.00	-1.00	1	827
09:19:19	199.50	200.00	200.00	-1.00	1	826
09:19:17	199.50	200.00	200.00	-1.00	1	825
09:19:14	199.50	200.00	200.00	-1.00	1	824
09:19:13	199.50	200.00	200.00	-1.00	1	823
09:19:11	199.50	200.00	200.00	-1.00	1	822
09:19:04	199.50	200.00	200.00	-1.00	1	821
09:19:00	199.50	200.00	200.00	-1.00	1	820
09:18:56	199.50	200.00	200.00	-1.00	1	819
09:18:54	199.50	200.00	200.00	-1.00	1	818
09:18:54	199.50	200.00	200.00	-1.00	1	817
09:18:43	199.50	200.00	200.00	-1.00	10	816
09:18:31	199.50	200.00	199.50	-1.50	1	806
09:18:13	199.50	200.00	200.00	-1.00	1	805
09:18:10	199.50	200.00	200.00	-1.00	1	804
09:17:59	200.00	200.50	200.00	-1.00	1	803
09:17:54	199.50	200.00	200.00	-1.00	1	802
09:17:53	199.50	200.00	200.00	-1.00	1	801
09:17:53	200.00	200.50	200.00	-1.00	1	800
09:17:53	199.50	200.00	200.00	-1.00	3	799
09:17:53	199.50	200.00	200.00	-1.00	1	796
09:17:52	200.00	200.50	200.00	-1.00	1	795
09:17:52	200.00	200.50	200.00	-1.00	1	794
09:17:50	200.00	200.50	200.00	-1.00	1	793
09:17:50	200.00	200.50	200.00	-1.00	1	792
09:17:49	200.00	200.50	200.00	-1.00	1	791
09:17:48	200.00	200.50	200.00	-1.00	4	790
09:17:48	200.00	200.50	200.00	-1.00	20	786
09:17:39	200.00	200.50	200.00	-1.00	1	766
09:17:33	200.00	200.50	200.00	-1.00	1	765
09:17:31	200.00	200.50	200.00	-1.00	1	764
09:17:30	200.00	200.50	200.00	-1.00	1	763
09:17:25	200.00	200.50	200.00	-1.00	1	762
09:16:55	200.00	200.50	200.50	-0.50	1	761
09:16:51	200.00	200.50	200.50	-0.50	1	760
09:16:51	200.00	200.50	200.50	-0.50	1	759
09:16:45	200.50	201.00	200.50	-0.50	9	758
09:16:45	200.50	201.00	200.50	-0.50	5	749
09:16:35	200.50	201.00	200.50	-0.50	6	744
09:16:35	200.50	201.00	200.50	-0.50	1	738
09:16:24	200.50	201.00	200.50	-0.50	3	737
09:16:11	200.50	201.00	201.00	0	1	734
09:16:06	200.50	201.00	200.50	-0.50	1	733
09:15:56	200.50	201.00	201.00	0	1	732
09:15:26	200.50	201.00	201.00	0	1	731
09:15:18	200.50	201.00	201.00	0	1	730
09:15:11	200.50	201.00	200.50	-0.50	1	729
09:14:32	200.50	201.00	200.50	-0.50	6	728
09:14:31	200.50	201.00	200.50	-0.50	1	722
09:14:28	200.50	201.00	200.50	-0.50	3	721
09:14:26	200.50	201.00	200.50	-0.50	1	718
09:14:24	200.50	201.00	200.50	-0.50	1	717
09:14:21	200.50	201.00	201.00	0	1	716
09:14:16	200.50	201.00	201.00	0	2	715
09:14:14	200.50	201.00	200.50	-0.50	1	713
09:13:59	200.50	201.00	201.00	0	1	712
09:13:57	200.50	201.00	200.50	-0.50	1	711
09:13:48	201.00	201.50	201.00	0	2	710
09:13:48	201.00	201.50	201.00	0	2	708
09:13:39	201.00	201.50	201.00	0	2	706
09:13:24	200.50	201.50	201.50	+0.50	1	704
09:13:20	200.50	201.00	201.00	0	1	703
09:13:20	200.50	201.50	200.50	-0.50	2	702
09:13:18	201.00	201.50	201.00	0	1	700
09:13:10	200.00	200.50	201.00	0	4	699
09:13:10	200.00	200.50	200.50	-0.50	1	695
09:13:08	200.00	200.50	200.50	-0.50	5	694
09:13:08	200.50	201.00	200.50	-0.50	1	689
09:13:08	200.50	201.00	200.50	-0.50	10	688
09:13:08	200.50	201.00	200.50	-0.50	1	678
09:13:08	201.00	201.50	201.00	0	25	677
09:12:25	201.00	201.50	201.50	+0.50	1	652
09:12:22	201.00	201.50	201.50	+0.50	1	651
09:12:20	201.00	201.50	201.50	+0.50	1	650
09:12:20	201.00	201.50	201.50	+0.50	1	649
09:12:10	201.00	201.50	201.50	+0.50	5	648
09:12:10	201.50	202.00	201.50	+0.50	4	643
09:11:58	201.00	201.50	201.50	+0.50	1	639
09:11:57	201.00	201.50	201.50	+0.50	1	638
09:11:53	201.00	201.50	201.50	+0.50	1	637
09:11:51	201.00	201.50	201.00	0	1	636
09:11:50	201.00	201.50	201.50	+0.50	1	635
09:11:40	201.00	201.50	201.00	0	1	634
09:11:39	201.00	201.50	201.50	+0.50	1	633
09:11:35	201.00	201.50	201.50	+0.50	1	632
09:11:27	201.00	202.00	201.00	0	1	631
09:11:23	201.50	202.00	201.50	+0.50	1	630
09:11:18	201.00	202.00	201.00	0	1	629
09:11:18	201.50	202.00	201.50	+0.50	26	628
09:11:17	201.50	202.00	202.00	+1.00	1	602
09:11:17	201.50	202.00	202.00	+1.00	1	601
09:11:09	201.50	202.00	202.00	+1.00	1	600
09:11:09	201.50	202.00	202.00	+1.00	1	599
09:11:06	201.50	202.00	201.50	+0.50	1	598
09:11:03	201.50	202.00	201.50	+0.50	1	597
09:11:03	202.00	202.50	202.00	+1.00	8	596
09:11:03	202.00	202.50	202.00	+1.00	3	588
09:10:58	202.00	202.50	202.00	+1.00	1	585
09:10:55	202.00	202.50	202.00	+1.00	1	584
09:10:54	202.00	202.50	202.00	+1.00	1	583
09:10:50	202.00	202.50	202.00	+1.00	2	582
09:10:05	202.50	203.00	202.50	+1.50	15	580
09:09:54	203.00	203.50	203.00	+2.00	2	565
09:09:54	203.00	203.50	203.00	+2.00	1	563
09:09:52	203.00	203.50	203.00	+2.00	1	562
09:09:40	203.00	203.50	203.00	+2.00	1	561
09:09:37	203.00	203.50	203.00	+2.00	5	560
09:09:30	203.00	203.50	203.50	+2.50	1	555
09:09:26	203.00	203.50	203.00	+2.00	6	554
09:09:10	203.50	204.00	203.50	+2.50	1	548
09:09:04	203.00	203.50	203.50	+2.50	1	547
09:08:59	203.50	204.00	203.50	+2.50	11	546
09:08:59	203.50	204.00	203.50	+2.50	1	535
09:08:19	203.50	204.00	203.50	+2.50	1	534
09:08:10	203.00	204.00	204.00	+3.00	1	533
09:08:03	203.00	204.00	204.00	+3.00	1	532
09:08:02	203.00	203.50	203.50	+2.50	1	531
09:07:52	203.50	204.00	203.50	+2.50	1	530
09:07:50	203.50	204.00	203.50	+2.50	1	529
09:07:48	203.50	204.00	203.50	+2.50	3	528
09:07:45	203.50	204.00	203.50	+2.50	5	525
09:07:23	203.50	204.00	204.00	+3.00	1	520
09:07:22	204.00	204.50	204.00	+3.00	3	519
09:07:18	204.00	204.50	204.00	+3.00	1	516
09:07:04	203.50	204.50	203.50	+2.50	1	515
09:07:04	203.50	204.00	204.00	+3.00	1	514
09:07:03	203.50	204.00	204.00	+3.00	2	513
09:06:59	203.50	204.00	204.00	+3.00	2	511
09:06:57	203.50	204.00	204.00	+3.00	1	509
09:06:51	203.50	204.00	204.00	+3.00	1	508
09:06:44	203.50	204.00	203.50	+2.50	2	507
09:06:44	203.00	203.50	203.50	+2.50	2	505
09:06:44	203.00	203.50	203.50	+2.50	2	503
09:06:42	203.00	203.50	203.50	+2.50	1	501
09:06:41	203.00	203.50	203.50	+2.50	2	500
09:06:40	203.00	203.50	203.50	+2.50	1	498
09:06:23	203.00	203.50	203.00	+2.00	1	497
09:06:17	203.00	203.50	203.00	+2.00	1	496
09:06:06	203.50	204.00	203.50	+2.50	6	495
09:06:02	203.50	204.00	203.50	+2.50	2	489
09:05:58	203.50	204.00	204.00	+3.00	1	487
09:05:50	203.50	204.00	204.00	+3.00	1	486
09:05:48	203.50	204.00	203.50	+2.50	8	485
09:05:48	203.50	204.00	203.50	+2.50	3	477
09:05:47	204.00	204.50	204.00	+3.00	1	474
09:05:43	204.00	204.50	204.00	+3.00	1	473
09:05:40	204.00	204.50	204.00	+3.00	1	472
09:05:40	204.00	204.50	204.00	+3.00	1	471
09:05:40	204.00	204.50	204.00	+3.00	1	470
09:05:39	204.00	204.50	204.00	+3.00	1	469
09:05:39	204.00	204.50	204.00	+3.00	1	468
09:05:38	204.00	204.50	204.00	+3.00	1	467
09:05:38	204.00	204.50	204.00	+3.00	1	466
09:05:38	203.50	204.00	204.00	+3.00	4	465
09:05:36	203.50	204.00	204.00	+3.00	1	461
09:05:32	203.50	204.00	204.00	+3.00	1	460
09:05:24	203.50	204.50	203.50	+2.50	1	459
09:05:17	204.00	204.50	204.00	+3.00	7	458
09:05:17	204.00	204.50	204.00	+3.00	4	451
09:05:16	204.00	204.50	204.00	+3.00	1	447
09:05:13	204.00	204.50	204.50	+3.50	1	446
09:05:12	204.00	204.50	204.50	+3.50	1	445
09:05:10	204.50	205.00	204.50	+3.50	5	444
09:05:07	204.50	205.00	205.00	+4.00	1	439
09:05:05	204.00	205.00	205.00	+4.00	2	438
09:05:03	204.00	205.00	205.00	+4.00	1	436
09:05:03	204.00	205.00	205.00	+4.00	1	435
09:05:01	204.50	205.00	204.50	+3.50	10	434
09:04:58	205.00	205.50	205.00	+4.00	1	424
09:04:58	205.00	205.50	205.00	+4.00	2	423
09:04:54	205.00	205.50	205.50	+4.50	1	421
09:04:53	205.00	206.00	205.00	+4.00	27	420
09:04:53	205.50	206.00	205.50	+4.50	10	393
09:04:51	205.50	206.00	205.50	+4.50	1	383
09:04:50	205.50	206.00	206.00	+5.00	1	382
09:04:48	205.50	206.00	205.50	+4.50	2	381
09:04:48	205.00	205.50	205.50	+4.50	1	379
09:04:48	205.50	206.00	205.50	+4.50	1	378
09:04:46	205.50	206.00	205.50	+4.50	1	377
09:04:44	205.50	206.00	205.50	+4.50	1	376
09:04:44	205.50	206.00	205.50	+4.50	6	375
09:04:44	205.00	205.50	205.50	+4.50	2	369
09:04:43	205.00	205.50	206.00	+5.00	1	367
09:04:43	205.00	205.50	205.50	+4.50	1	366
09:04:41	205.00	205.50	205.00	+4.00	1	365
09:04:39	205.00	205.50	205.50	+4.50	1	364
09:04:38	205.50	206.00	205.00	+4.00	4	363
09:04:38	205.50	206.00	205.50	+4.50	1	359
09:04:37	205.00	206.00	206.00	+5.00	3	358
09:04:36	205.00	205.50	205.50	+4.50	1	355
09:04:36	205.00	205.50	205.50	+4.50	3	354
09:04:34	205.00	205.50	205.50	+4.50	1	351
09:04:34	205.00	205.50	205.50	+4.50	1	350
09:04:33	205.00	205.50	205.00	+4.00	1	349
09:04:28	204.50	205.00	205.00	+4.00	10	348
09:04:28	204.50	205.00	205.00	+4.00	1	338
09:04:27	204.50	205.00	205.00	+4.00	1	337
09:04:24	204.50	205.00	205.00	+4.00	1	336
09:04:24	204.50	205.00	205.00	+4.00	1	335
09:04:22	204.50	205.00	205.00	+4.00	1	334
09:04:22	204.50	205.00	205.00	+4.00	1	333
09:04:20	204.50	205.00	205.00	+4.00	1	332
09:04:18	204.50	205.00	205.00	+4.00	1	331
09:04:18	204.50	205.00	205.00	+4.00	1	330
09:04:17	204.50	205.00	205.00	+4.00	1	329
09:04:16	204.50	205.00	205.00	+4.00	30	328
09:04:15	204.50	205.00	204.50	+3.50	2	298
09:04:14	204.50	205.00	204.50	+3.50	1	296
09:04:13	204.50	205.00	205.00	+4.00	1	295
09:04:11	204.50	205.00	205.00	+4.00	2	294
09:04:10	204.00	204.50	204.50	+3.50	1	292
09:04:10	204.00	204.50	204.50	+3.50	5	291
09:04:09	204.00	204.50	204.50	+3.50	1	286
09:04:08	204.00	204.50	204.50	+3.50	1	285
09:04:08	204.00	204.50	204.50	+3.50	5	284
09:04:03	204.00	204.50	204.50	+3.50	1	279
09:04:03	204.00	204.50	204.50	+3.50	2	278
09:04:03	204.00	204.50	204.50	+3.50	1	276
09:03:59	204.00	204.50	204.50	+3.50	1	275
09:03:57	204.00	204.50	204.50	+3.50	2	274
09:03:43	203.50	204.00	204.00	+3.00	2	272
09:03:42	203.50	204.00	204.00	+3.00	1	270
09:03:42	203.50	204.00	204.00	+3.00	2	269
09:03:41	203.50	204.00	204.00	+3.00	1	267
09:03:41	203.50	204.00	204.00	+3.00	1	266
09:03:39	203.50	204.00	204.00	+3.00	1	265
09:03:37	203.50	204.00	204.00	+3.00	1	264
09:03:37	203.50	204.00	204.00	+3.00	1	263
09:03:36	203.50	204.00	204.00	+3.00	1	262
09:03:35	203.50	204.00	203.50	+2.50	1	261
09:03:33	203.50	204.00	204.00	+3.00	1	260
09:03:31	203.00	204.00	204.00	+3.00	2	259
09:03:30	203.00	203.50	203.50	+2.50	5	257
09:03:30	203.00	203.50	203.50	+2.50	3	252
09:03:27	203.00	203.50	203.50	+2.50	1	249
09:03:24	203.00	203.50	203.50	+2.50	1	248
09:03:19	202.50	203.00	203.00	+2.00	8	247
09:03:19	203.00	203.50	203.00	+2.00	2	239
09:03:18	202.50	203.00	203.00	+2.00	1	237
09:03:18	202.50	203.00	203.00	+2.00	5	236
09:03:03	202.00	202.50	202.50	+1.50	1	231
09:03:00	202.00	202.50	202.50	+1.50	1	230
09:02:59	202.00	202.50	202.50	+1.50	1	229
09:02:55	202.00	202.50	202.50	+1.50	3	228
09:02:45	202.00	202.50	202.00	+1.00	2	225
09:02:42	202.00	202.50	202.50	+1.50	1	223
09:02:34	202.00	202.50	202.50	+1.50	1	222
09:02:24	202.00	202.50	202.50	+1.50	2	221
09:02:17	202.50	203.00	202.50	+1.50	6	219
09:02:09	202.50	203.00	202.50	+1.50	1	213
09:02:08	202.50	203.00	203.00	+2.00	1	212
09:01:56	202.50	203.00	203.00	+2.00	1	211
09:01:44	202.00	203.00	203.00	+2.00	3	210
09:01:41	202.00	203.00	203.00	+2.00	5	207
09:01:40	202.50	203.00	202.50	+1.50	4	202
09:01:40	202.50	203.00	203.00	+2.00	1	198
09:01:33	202.50	203.00	203.00	+2.00	1	197
09:01:32	203.00	203.50	203.00	+2.00	1	196
09:01:29	203.00	203.50	203.00	+2.00	2	195
09:01:28	202.50	203.00	203.00	+2.00	5	193
09:01:28	202.50	203.00	203.00	+2.00	1	188
09:01:27	202.50	203.00	203.00	+2.00	1	187
09:01:27	202.50	203.00	203.00	+2.00	1	186
09:01:27	202.50	203.00	203.00	+2.00	1	185
09:01:26	202.50	203.00	203.00	+2.00	1	184
09:01:26	202.50	203.00	203.00	+2.00	1	183
09:01:26	202.50	203.00	203.00	+2.00	1	182
09:01:24	202.50	203.00	203.00	+2.00	1	181
09:01:23	202.50	203.00	203.00	+2.00	2	180
09:01:22	202.50	203.00	203.00	+2.00	4	178
09:01:22	202.50	203.00	203.00	+2.00	1	174
09:01:21	202.50	203.00	202.50	+1.50	1	173
09:01:15	202.50	203.00	203.00	+2.00	1	172
09:01:13	202.00	202.50	202.50	+1.50	3	171
09:01:12	202.00	202.50	202.50	+1.50	5	168
09:01:10	202.00	202.50	202.50	+1.50	1	163
09:01:02	202.00	202.50	202.50	+1.50	1	162
09:01:01	202.00	202.50	202.00	+1.00	1	161
09:01:01	202.00	202.50	202.00	+1.00	2	160
09:01:00	202.00	202.50	202.50	+1.50	1	158
09:00:58	202.00	202.50	202.50	+1.50	1	157
09:00:53	202.00	202.50	202.50	+1.50	1	156
09:00:49	202.00	202.50	202.50	+1.50	1	155
09:00:49	202.00	202.50	202.50	+1.50	1	154
09:00:46	202.00	202.50	202.50	+1.50	1	153
09:00:42	202.00	202.50	202.00	+1.00	1	152
09:00:41	202.00	202.50	202.50	+1.50	1	151
09:00:35	201.50	202.00	202.00	+1.00	1	150
09:00:34	201.50	202.00	202.00	+1.00	1	149
09:00:32	201.50	202.00	202.00	+1.00	1	148
09:00:26	201.00	202.00	202.00	+1.00	2	147
09:00:25	201.50	202.00	201.50	+0.50	5	145
09:00:24	201.50	202.00	201.50	+0.50	1	140
09:00:04	201.00	201.50	201.50	+0.50	2	139
09:00:01	201.00	202.00	201.00	0	1	137
09:00:01	201.50	202.00	201.50	+0.50	3	136
09:00:01	--	--	202.00	+1.00	38	133

　

其他人也逛...

PChome 購物儲值50,000元

小米 REDMI Buds 8 Active 藍牙耳機

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

App Store Card $ 6000 - 數位序號

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

SHISEIDO資生堂百優精純乳霜(75ml)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

麥當勞大麥克好禮即享券

App Store Card $ 2000 - 數位序號

Samsung Galaxy A56 5G (8G/256G)

vivo Y21 5G (6G/128G) 兩入組

麥當勞豬肉滿福堡好禮即享券

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SpaceX拚史上最大IPO　開放申購...

從記者晉升IT業要角　韓聖淑獲...

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

‧台股加持　金融三業前4月賺5890...
‧無人機創新運用中市日本取經　...
‧OpenAI擬大幅改版ChatGPT　打造...

加密貨幣

比特幣BTC	61772.28	847.80	1.39%
以太幣ETH	1628.65	47.77	3.02%
瑞波幣XRP	1.13	0.03	3.06%
比特幣現金BCH	223.08	13.66	6.52%
萊特幣LTC	41.54	-1.70	-3.94%
卡達幣ADA	0.160377	0.00	2.39%
波場幣TRX	0.325690	0.01	1.75%
恆星幣XLM	0.201915	0.00	-0.54%

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。