最新[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日熱門網傳人資霸凌台達電：離職員工散布不實指控已提告

更新報價

技　嘉 (2376) 電腦/周邊設備上市

271.00 ▼-1.00 -0.37% 9.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,455	270.50	30	271.00	8	272.00	273.00	268.50	272.00

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	270.50	271.00	271.00	-1.00	15	3455
13:30:00	271.00	271.50	271.00	-1.00	1174	3440
13:24:51	270.50	271.50	270.50	-1.50	7	2266
13:24:46	270.50	271.00	271.00	-1.00	1	2259
13:24:32	270.50	271.00	271.00	-1.00	1	2258
13:24:30	270.50	271.00	271.00	-1.00	1	2257
13:24:29	270.50	271.50	270.50	-1.50	1	2256
13:24:01	270.50	271.50	271.50	-0.50	1	2255
13:24:00	270.50	271.00	271.00	-1.00	1	2254
13:24:00	270.50	271.00	270.50	-1.50	1	2253
13:24:00	270.50	271.00	271.00	-1.00	1	2252
13:24:00	270.50	271.00	271.00	-1.00	1	2251
13:24:00	270.50	271.00	271.00	-1.00	1	2250
13:23:47	270.50	271.00	270.50	-1.50	1	2249
13:23:45	270.50	271.50	271.50	-0.50	1	2248
13:23:45	271.00	271.50	271.00	-1.00	1	2247
13:23:38	271.00	271.50	271.00	-1.00	4	2246
13:23:37	271.00	271.50	271.50	-0.50	1	2242
13:23:30	271.00	271.50	271.50	-0.50	1	2241
13:23:11	271.00	271.50	271.00	-1.00	6	2240
13:23:06	271.00	271.50	271.50	-0.50	1	2234
13:23:00	271.00	271.50	271.50	-0.50	1	2233
13:22:30	271.00	271.50	271.50	-0.50	1	2232
13:22:19	271.00	271.50	271.00	-1.00	1	2231
13:22:13	271.00	271.50	271.00	-1.00	2	2230
13:22:05	271.00	271.50	271.00	-1.00	2	2228
13:22:01	271.00	271.50	271.50	-0.50	4	2226
13:22:00	271.00	271.50	271.50	-0.50	1	2222
13:22:00	271.00	271.50	271.00	-1.00	1	2221
13:21:55	271.00	271.50	271.00	-1.00	1	2220
13:21:51	271.00	271.50	271.00	-1.00	1	2219
13:21:30	271.00	271.50	271.50	-0.50	1	2218
13:21:27	271.00	271.50	271.00	-1.00	1	2217
13:21:23	271.00	271.50	271.00	-1.00	1	2216
13:21:20	271.00	271.50	271.00	-1.00	5	2215
13:21:17	271.00	271.50	271.00	-1.00	1	2210
13:21:00	271.00	271.50	271.50	-0.50	1	2209
13:20:48	271.00	271.50	271.50	-0.50	1	2208
13:20:30	271.00	272.00	272.00	0	1	2207
13:20:21	271.50	272.00	271.50	-0.50	2	2206
13:20:19	271.50	272.00	271.50	-0.50	2	2204
13:20:19	271.50	272.00	271.50	-0.50	1	2202
13:20:00	271.50	272.00	272.00	0	1	2201
13:19:57	271.50	272.00	272.00	0	1	2200
13:19:44	271.50	272.00	271.50	-0.50	1	2199
13:19:30	271.50	272.00	272.00	0	1	2198
13:19:29	271.50	272.00	271.50	-0.50	2	2197
13:19:24	271.50	272.00	272.00	0	1	2195
13:19:16	271.50	272.00	272.00	0	1	2194
13:19:00	271.50	272.00	272.00	0	1	2193
13:18:55	271.50	272.00	272.00	0	1	2192
13:18:32	271.50	272.00	271.50	-0.50	1	2191
13:18:30	271.50	272.00	272.00	0	1	2190
13:18:23	271.00	271.50	271.50	-0.50	2	2189
13:18:17	271.00	271.50	271.50	-0.50	1	2187
13:18:12	271.00	271.50	271.50	-0.50	1	2186
13:18:11	271.00	271.50	271.50	-0.50	10	2185
13:18:07	271.00	271.50	271.00	-1.00	1	2175
13:18:00	271.00	271.50	271.50	-0.50	1	2174
13:17:53	271.00	271.50	271.00	-1.00	2	2173
13:17:30	271.00	271.50	271.50	-0.50	1	2171
13:17:00	271.00	271.50	271.50	-0.50	1	2170
13:16:58	271.00	271.50	271.50	-0.50	1	2169
13:16:30	271.00	271.50	271.50	-0.50	1	2168
13:16:05	271.00	271.50	271.50	-0.50	1	2167
13:16:00	271.00	271.50	271.50	-0.50	1	2166
13:16:00	271.00	271.50	271.50	-0.50	2	2165
13:16:00	271.00	271.50	271.50	-0.50	1	2163
13:15:56	271.00	271.50	271.00	-1.00	1	2162
13:15:54	271.00	271.50	271.50	-0.50	1	2161
13:15:51	271.00	271.50	271.00	-1.00	1	2160
13:15:30	271.00	271.50	271.50	-0.50	1	2159
13:15:12	271.00	271.50	271.50	-0.50	1	2158
13:15:00	271.00	271.50	271.50	-0.50	1	2157
13:15:00	271.00	271.50	271.00	-1.00	1	2156
13:14:41	271.00	271.50	271.50	-0.50	1	2155
13:14:40	271.00	271.50	271.50	-0.50	1	2154
13:14:30	271.00	271.50	271.50	-0.50	1	2153
13:14:26	271.00	271.50	271.50	-0.50	1	2152
13:14:00	271.00	271.50	271.50	-0.50	1	2151
13:13:48	271.00	271.50	271.00	-1.00	1	2150
13:13:33	271.00	271.50	271.00	-1.00	1	2149
13:13:30	271.00	271.50	271.50	-0.50	1	2148
13:13:00	271.00	271.50	271.50	-0.50	1	2147
13:12:30	271.00	271.50	271.50	-0.50	1	2146
13:12:00	271.00	271.50	271.50	-0.50	1	2145
13:11:48	271.00	271.50	271.00	-1.00	3	2144
13:11:37	271.00	271.50	271.50	-0.50	1	2141
13:11:30	270.50	271.50	271.50	-0.50	1	2140
13:11:29	270.50	271.00	271.00	-1.00	1	2139
13:11:18	271.00	271.50	271.00	-1.00	2	2138
13:11:03	271.00	271.50	271.00	-1.00	2	2136
13:11:00	271.00	271.50	271.50	-0.50	1	2134
13:10:30	271.00	271.50	271.50	-0.50	1	2133
13:10:24	271.00	271.50	271.50	-0.50	1	2132
13:10:03	271.00	271.50	271.50	-0.50	1	2131
13:10:01	271.00	271.50	271.00	-1.00	1	2130
13:10:00	271.00	271.50	271.50	-0.50	1	2129
13:09:30	271.00	272.00	272.00	0	1	2128
13:09:07	271.50	272.00	271.50	-0.50	1	2127
13:09:00	271.00	272.00	272.00	0	1	2126
13:08:57	271.50	272.00	271.50	-0.50	1	2125
13:08:57	271.50	272.00	271.50	-0.50	1	2124
13:08:30	271.50	272.00	272.00	0	1	2123
13:08:05	271.50	272.00	271.50	-0.50	9	2122
13:08:05	272.00	272.50	272.00	0	1	2113
13:08:05	272.00	272.50	272.00	0	1	2112
13:08:00	271.50	272.50	272.50	+0.50	1	2111
13:07:30	271.50	272.50	272.50	+0.50	1	2110
13:07:29	272.00	272.50	272.00	0	1	2109
13:07:29	272.00	272.50	272.00	0	5	2108
13:07:00	271.50	272.50	272.50	+0.50	1	2103
13:06:38	271.00	271.50	272.50	+0.50	9	2102
13:06:38	271.00	271.50	272.00	0	52	2093
13:06:38	271.00	271.50	271.50	-0.50	14	2041
13:06:30	271.00	271.50	271.50	-0.50	1	2027
13:06:30	271.00	271.50	271.00	-1.00	1	2026
13:06:00	271.00	271.50	271.50	-0.50	1	2025
13:05:39	271.00	271.50	271.00	-1.00	1	2024
13:05:30	271.00	271.50	271.50	-0.50	1	2023
13:05:00	271.00	271.50	271.50	-0.50	2	2022
13:04:30	271.00	271.50	271.50	-0.50	2	2020
13:04:23	271.00	271.50	271.50	-0.50	1	2018
13:04:11	271.00	271.50	271.50	-0.50	1	2017
13:04:07	271.00	271.50	271.00	-1.00	1	2016
13:04:00	271.00	271.50	271.50	-0.50	2	2015
13:04:00	271.00	271.50	271.00	-1.00	2	2013
13:03:30	271.00	271.50	271.50	-0.50	2	2011
13:03:00	271.00	271.50	271.50	-0.50	2	2009
13:02:57	271.00	271.50	271.50	-0.50	1	2007
13:02:56	271.00	271.50	271.00	-1.00	1	2006
13:02:51	271.00	271.50	271.00	-1.00	1	2005
13:02:30	271.00	271.50	271.50	-0.50	2	2004
13:02:21	271.00	271.50	271.50	-0.50	1	2002
13:02:00	271.00	271.50	271.50	-0.50	2	2001
13:01:46	270.50	271.00	271.00	-1.00	1	1999
13:01:30	270.50	271.50	271.50	-0.50	2	1998
13:01:00	270.50	271.50	271.50	-0.50	2	1996
13:00:32	270.50	271.50	270.50	-1.50	1	1994
13:00:30	270.50	271.50	271.50	-0.50	1	1993
13:00:30	270.50	271.50	271.50	-0.50	2	1992
13:00:01	270.50	271.00	271.00	-1.00	1	1990
13:00:01	270.50	271.00	271.00	-1.00	4	1989
13:00:00	270.50	271.50	271.50	-0.50	2	1985
12:59:53	270.50	271.00	271.00	-1.00	1	1983
12:59:53	271.00	271.50	271.00	-1.00	1	1982
12:59:53	270.50	271.00	271.00	-1.00	1	1981
12:59:53	270.50	271.00	271.00	-1.00	1	1980
12:59:53	270.50	271.00	271.00	-1.00	1	1979
12:59:53	270.50	271.00	271.00	-1.00	1	1978
12:59:40	271.00	271.50	271.00	-1.00	1	1977
12:59:30	270.50	271.50	271.50	-0.50	2	1976
12:59:24	271.00	271.50	271.00	-1.00	1	1974
12:59:21	271.00	271.50	271.00	-1.00	1	1973
12:59:21	271.00	271.50	271.00	-1.00	4	1972
12:59:00	271.00	271.50	271.50	-0.50	2	1968
12:58:30	271.00	271.50	271.50	-0.50	2	1966
12:58:27	271.00	271.50	271.00	-1.00	6	1964
12:58:00	271.00	271.50	271.50	-0.50	2	1958
12:57:32	271.00	271.50	271.00	-1.00	1	1956
12:57:30	271.00	271.50	271.50	-0.50	2	1955
12:57:08	271.00	271.50	271.50	-0.50	1	1953
12:57:00	271.00	271.50	271.50	-0.50	2	1952
12:56:48	271.00	271.50	271.50	-0.50	1	1950
12:56:31	271.00	271.50	271.50	-0.50	1	1949
12:56:30	271.00	271.50	271.50	-0.50	2	1948
12:56:00	271.00	271.50	271.50	-0.50	2	1946
12:55:42	271.00	271.50	271.00	-1.00	1	1944
12:55:30	271.00	271.50	271.50	-0.50	2	1943
12:55:23	271.00	271.50	271.00	-1.00	2	1941
12:55:20	271.00	271.50	271.50	-0.50	1	1939
12:55:00	271.00	271.50	271.50	-0.50	2	1938
12:54:48	271.00	271.50	271.00	-1.00	1	1936
12:54:30	271.00	271.50	271.50	-0.50	2	1935
12:54:22	271.00	271.50	271.00	-1.00	4	1933
12:54:00	271.00	271.50	271.50	-0.50	2	1929
12:53:54	271.00	271.50	271.50	-0.50	1	1927
12:53:38	271.00	271.50	271.00	-1.00	1	1926
12:53:37	271.00	271.50	271.00	-1.00	1	1925
12:53:30	271.00	271.50	271.50	-0.50	2	1924
12:53:22	271.00	271.50	271.50	-0.50	2	1922
12:53:00	271.00	271.50	271.50	-0.50	2	1920
12:52:57	271.50	272.00	271.50	-0.50	1	1918
12:52:57	271.00	271.50	272.00	0	7	1917
12:52:57	271.00	271.50	271.50	-0.50	13	1910
12:52:30	271.00	271.50	271.50	-0.50	2	1897
12:52:01	270.50	271.50	271.50	-0.50	2	1895
12:51:58	270.50	271.00	271.00	-1.00	1	1893
12:51:32	270.50	271.50	271.50	-0.50	2	1892
12:51:15	270.50	271.00	271.00	-1.00	1	1890
12:51:03	270.50	271.00	271.00	-1.00	2	1889
12:50:54	270.50	271.00	271.00	-1.00	1	1887
12:50:34	270.50	271.00	271.00	-1.00	2	1886
12:50:05	270.50	271.00	271.00	-1.00	2	1884
12:49:36	270.50	271.00	271.00	-1.00	2	1882
12:49:27	270.50	271.00	270.50	-1.50	1	1880
12:49:07	270.50	271.00	271.00	-1.00	2	1879
12:49:00	270.50	271.00	270.50	-1.50	1	1877
12:48:38	270.50	271.00	271.00	-1.00	2	1876
12:48:33	270.50	271.00	270.50	-1.50	1	1874
12:48:09	270.50	271.00	271.00	-1.00	2	1873
12:47:40	270.50	271.00	271.00	-1.00	2	1871
12:47:31	270.50	271.00	270.50	-1.50	1	1869
12:47:24	270.50	271.00	270.50	-1.50	1	1868
12:47:11	270.50	271.00	271.00	-1.00	2	1867
12:46:42	270.50	271.00	271.00	-1.00	2	1865
12:46:13	270.50	271.00	271.00	-1.00	2	1863
12:45:44	270.50	271.00	271.00	-1.00	2	1861
12:45:15	270.50	271.00	271.00	-1.00	2	1859
12:44:49	270.50	271.00	271.00	-1.00	2	1857
12:44:34	270.50	271.00	270.50	-1.50	3	1855
12:44:20	270.50	271.00	271.00	-1.00	5	1852
12:44:20	270.50	271.00	270.50	-1.50	4	1847
12:44:17	270.50	271.00	271.00	-1.00	2	1843
12:43:48	270.50	271.00	271.00	-1.00	2	1841
12:43:26	270.00	270.50	270.50	-1.50	13	1839
12:43:21	270.00	270.50	270.50	-1.50	1	1826
12:43:21	270.00	270.50	270.50	-1.50	1	1825
12:43:21	270.00	270.50	270.50	-1.50	1	1824
12:43:19	270.00	270.50	270.50	-1.50	2	1823
12:43:12	270.00	270.50	270.50	-1.50	1	1821
12:43:08	270.00	270.50	270.00	-2.00	1	1820
12:43:08	269.50	270.00	270.00	-2.00	10	1819
12:43:08	269.50	270.00	270.00	-2.00	7	1809
12:42:55	269.50	270.00	270.00	-2.00	1	1802
12:42:50	269.50	270.00	270.00	-2.00	2	1801
12:42:21	269.50	270.00	270.00	-2.00	2	1799
12:42:07	269.50	270.00	270.00	-2.00	1	1797
12:41:52	269.50	270.00	270.00	-2.00	2	1796
12:41:24	269.50	270.00	269.50	-2.50	1	1794
12:41:23	269.50	270.00	270.00	-2.00	2	1793
12:40:54	269.50	270.00	270.00	-2.00	2	1791
12:40:40	269.50	270.00	270.00	-2.00	1	1789
12:40:25	269.50	270.00	270.00	-2.00	2	1788
12:40:22	269.50	270.00	270.00	-2.00	1	1786
12:40:11	269.50	270.00	270.00	-2.00	1	1785
12:39:56	269.50	270.00	270.00	-2.00	2	1784
12:39:27	269.50	270.00	270.00	-2.00	2	1782
12:38:58	269.50	270.00	270.00	-2.00	2	1780
12:38:41	269.00	269.50	269.50	-2.50	1	1778
12:38:29	269.00	269.50	269.50	-2.50	2	1777
12:38:00	269.00	269.50	269.50	-2.50	2	1775
12:37:59	269.00	269.50	269.50	-2.50	1	1773
12:36:54	269.00	269.50	269.50	-2.50	1	1772
12:35:42	269.00	269.50	269.00	-3.00	2	1771
12:35:35	269.00	269.50	269.50	-2.50	1	1769
12:35:15	269.00	269.50	269.50	-2.50	1	1768
12:34:23	269.00	269.50	269.50	-2.50	1	1767
12:34:20	269.00	269.50	269.50	-2.50	2	1766
12:34:20	269.00	269.50	269.50	-2.50	5	1764
12:34:19	268.50	269.00	269.00	-3.00	60	1759
12:34:16	268.50	269.00	268.50	-3.50	1	1699
12:32:55	268.50	269.00	269.00	-3.00	1	1698
12:32:44	268.50	269.00	268.50	-3.50	3	1697
12:32:42	268.50	269.00	268.50	-3.50	1	1694
12:32:01	268.50	269.00	268.50	-3.50	1	1693
12:31:42	268.50	269.00	268.50	-3.50	1	1692
12:31:28	268.50	269.00	268.50	-3.50	1	1691
12:30:49	268.50	269.00	269.00	-3.00	1	1690
12:30:00	268.50	269.00	269.00	-3.00	1	1689
12:30:00	268.50	269.00	269.00	-3.00	1	1688
12:29:39	268.50	269.00	268.50	-3.50	2	1687
12:29:36	268.50	269.00	269.00	-3.00	1	1685
12:29:36	268.50	269.00	268.50	-3.50	1	1684
12:29:07	268.50	269.00	268.50	-3.50	2	1683
12:28:02	269.00	269.50	269.00	-3.00	1	1681
12:28:02	269.00	269.50	269.00	-3.00	1	1680
12:28:02	269.00	269.50	269.00	-3.00	3	1679
12:28:02	269.00	269.50	269.00	-3.00	3	1676
12:28:02	269.00	269.50	269.00	-3.00	1	1673
12:28:02	269.00	269.50	269.00	-3.00	2	1672
12:28:02	269.00	269.50	269.00	-3.00	2	1670
12:28:02	269.00	269.50	269.00	-3.00	1	1668
12:28:02	269.00	269.50	269.00	-3.00	1	1667
12:28:02	269.00	269.50	269.00	-3.00	50	1666
12:28:00	269.00	269.50	269.50	-2.50	1	1616
12:27:48	269.00	269.50	269.00	-3.00	1	1615
12:27:37	269.00	269.50	269.00	-3.00	1	1614
12:27:29	269.00	269.50	269.50	-2.50	1	1613
12:27:09	269.00	269.50	269.00	-3.00	1	1612
12:26:06	269.00	269.50	269.50	-2.50	1	1611
12:25:50	269.00	269.50	269.50	-2.50	7	1610
12:25:49	269.00	269.50	269.50	-2.50	1	1603
12:25:43	269.00	269.50	269.00	-3.00	1	1602
12:25:38	269.00	269.50	269.00	-3.00	1	1601
12:24:48	269.00	269.50	269.50	-2.50	2	1600
12:24:07	269.00	269.50	269.50	-2.50	1	1598
12:23:51	269.00	269.50	269.50	-2.50	2	1597
12:23:39	269.00	269.50	269.50	-2.50	1	1595
12:23:20	269.00	269.50	269.50	-2.50	3	1594
12:23:19	269.00	269.50	269.50	-2.50	1	1591
12:22:15	269.00	269.50	269.50	-2.50	1	1590
12:20:58	269.00	269.50	269.00	-3.00	1	1589
12:20:56	269.00	269.50	269.50	-2.50	1	1588
12:20:46	269.00	269.50	269.00	-3.00	1	1587
12:20:32	269.00	269.50	269.00	-3.00	1	1586
12:20:22	269.00	269.50	269.00	-3.00	1	1585
12:20:14	269.00	269.50	269.00	-3.00	2	1584
12:20:12	269.00	269.50	269.00	-3.00	1	1582
12:20:01	269.00	269.50	269.00	-3.00	1	1581
12:19:40	269.00	269.50	269.00	-3.00	1	1580
12:19:25	269.00	269.50	269.00	-3.00	25	1579
12:18:46	269.00	269.50	269.00	-3.00	3	1554
12:18:10	269.00	269.50	269.00	-3.00	1	1551
12:18:10	269.00	269.50	269.00	-3.00	1	1550
12:17:46	269.50	270.00	269.50	-2.50	1	1549
12:17:46	269.50	270.00	269.50	-2.50	1	1548
12:17:46	269.50	270.00	269.50	-2.50	2	1547
12:17:46	269.50	270.00	269.50	-2.50	2	1545
12:17:46	269.50	270.00	269.50	-2.50	2	1543
12:17:46	269.50	270.00	269.50	-2.50	1	1541
12:17:46	269.50	270.00	269.50	-2.50	4	1540
12:17:45	269.50	270.00	269.50	-2.50	2	1536
12:17:45	269.50	270.00	269.50	-2.50	2	1534
12:17:45	269.50	270.00	269.50	-2.50	1	1532
12:17:29	269.50	270.00	269.50	-2.50	1	1531
12:17:21	269.50	270.00	269.50	-2.50	1	1530
12:17:02	269.50	270.00	269.50	-2.50	1	1529
12:16:55	269.50	270.00	269.50	-2.50	1	1528
12:16:50	269.50	270.00	269.50	-2.50	1	1527
12:16:29	269.50	270.00	269.50	-2.50	1	1526
12:16:00	269.50	270.00	270.00	-2.00	1	1525
12:14:30	269.50	270.00	270.00	-2.00	1	1524
12:14:04	269.50	270.00	269.50	-2.50	1	1523
12:13:52	269.50	270.00	270.00	-2.00	1	1522
12:12:55	269.50	270.00	270.00	-2.00	1	1521
12:10:14	270.00	270.50	270.00	-2.00	18	1520
12:10:09	270.00	270.50	270.00	-2.00	1	1502
12:09:20	270.00	270.50	270.00	-2.00	4	1501
12:09:11	270.00	270.50	270.00	-2.00	1	1497
12:08:19	270.00	270.50	270.00	-2.00	2	1496
12:07:57	270.00	270.50	270.00	-2.00	1	1494
12:02:24	270.00	270.50	270.50	-1.50	1	1493
12:01:09	270.00	270.50	270.00	-2.00	1	1492
11:59:02	270.00	270.50	270.00	-2.00	1	1491
11:57:38	269.50	270.00	270.00	-2.00	1	1490
11:57:34	269.50	270.00	270.00	-2.00	1	1489
11:57:28	269.50	270.00	270.00	-2.00	1	1488
11:57:24	269.50	270.00	270.00	-2.00	5	1487
11:55:01	269.50	270.00	270.00	-2.00	1	1482
11:55:01	269.50	270.00	270.00	-2.00	1	1481
11:55:00	269.00	269.50	269.50	-2.50	2	1480
11:55:00	269.00	269.50	269.50	-2.50	1	1478
11:55:00	269.00	269.50	269.50	-2.50	10	1477
11:55:00	269.00	269.50	269.50	-2.50	4	1467
11:54:46	269.00	269.50	269.50	-2.50	1	1463
11:54:40	269.00	269.50	269.50	-2.50	1	1462
11:54:06	269.00	269.50	269.50	-2.50	1	1461
11:54:06	269.00	269.50	269.50	-2.50	1	1460
11:54:05	269.00	269.50	269.00	-3.00	1	1459
11:54:05	269.00	269.50	269.00	-3.00	1	1458
11:54:05	269.00	269.50	269.00	-3.00	1	1457
11:54:05	269.50	270.00	269.00	-3.00	16	1456
11:54:05	269.50	270.00	269.50	-2.50	34	1440
11:53:24	269.50	270.00	269.50	-2.50	1	1406
11:52:58	269.50	270.00	269.50	-2.50	1	1405
11:52:42	269.50	270.00	270.00	-2.00	1	1404
11:52:32	269.50	270.00	269.50	-2.50	1	1403
11:52:14	269.50	270.00	269.50	-2.50	1	1402
11:52:14	269.50	270.00	269.50	-2.50	1	1401
11:52:14	270.00	270.50	270.00	-2.00	1	1400
11:52:14	270.00	270.50	270.00	-2.00	1	1399
11:52:14	270.00	270.50	270.00	-2.00	24	1398
11:52:11	270.00	270.50	270.00	-2.00	1	1374
11:51:15	270.00	270.50	270.00	-2.00	5	1373
11:50:38	270.00	270.50	270.00	-2.00	2	1368
11:49:29	270.00	270.50	270.00	-2.00	2	1366
11:49:17	270.00	270.50	270.00	-2.00	1	1364
11:49:01	270.00	270.50	270.00	-2.00	1	1363
11:48:48	270.00	270.50	270.50	-1.50	1	1362
11:48:43	270.00	270.50	270.00	-2.00	1	1361
11:47:05	270.50	271.00	270.50	-1.50	14	1360
11:45:46	270.50	271.00	270.50	-1.50	1	1346
11:44:33	270.50	271.00	270.50	-1.50	1	1345
11:42:50	270.50	271.00	271.00	-1.00	1	1344
11:41:06	270.50	271.00	270.50	-1.50	1	1343
11:38:46	270.50	271.00	270.50	-1.50	1	1342
11:38:05	270.50	271.00	270.50	-1.50	1	1341
11:37:57	270.50	271.00	270.50	-1.50	1	1340
11:37:25	270.50	271.00	270.50	-1.50	2	1339
11:35:12	270.50	271.00	271.00	-1.00	1	1337
11:34:35	271.00	271.50	271.00	-1.00	1	1336
11:34:35	271.00	271.50	271.00	-1.00	1	1335
11:34:34	271.00	271.50	271.00	-1.00	1	1334
11:34:18	271.00	271.50	271.00	-1.00	1	1333
11:34:06	271.00	271.50	271.00	-1.00	1	1332
11:33:40	271.00	271.50	271.00	-1.00	1	1331
11:32:03	271.50	272.00	271.50	-0.50	10	1330
11:32:02	271.50	272.00	271.50	-0.50	1	1320
11:32:02	271.50	272.00	271.50	-0.50	2	1319
11:32:02	271.50	272.00	271.50	-0.50	1	1317
11:28:22	271.00	271.50	272.00	0	3	1316
11:28:22	271.00	271.50	271.50	-0.50	27	1313
11:28:13	271.00	271.50	271.50	-0.50	2	1286
11:28:12	270.50	271.00	271.00	-1.00	2	1284
11:28:12	270.50	271.00	271.00	-1.00	10	1282
11:28:05	270.50	271.00	271.00	-1.00	1	1272
11:27:05	270.50	271.00	271.00	-1.00	1	1271
11:26:59	270.50	271.00	271.00	-1.00	3	1270
11:26:57	270.00	270.50	270.50	-1.50	16	1267
11:26:52	270.00	270.50	270.50	-1.50	1	1251
11:26:31	270.00	270.50	270.00	-2.00	1	1250
11:25:18	270.00	270.50	270.00	-2.00	1	1249
11:21:36	270.00	270.50	270.50	-1.50	1	1248
11:21:04	270.00	270.50	270.00	-2.00	1	1247
11:20:34	270.00	270.50	270.00	-2.00	1	1246
11:19:27	270.00	270.50	270.00	-2.00	1	1245
11:18:50	270.00	270.50	270.00	-2.00	1	1244
11:18:10	270.00	270.50	270.00	-2.00	1	1243
11:15:16	270.00	270.50	270.00	-2.00	3	1242
11:15:16	270.00	270.50	270.00	-2.00	2	1239
11:15:16	270.00	270.50	270.00	-2.00	1	1237
11:15:09	270.00	270.50	270.00	-2.00	1	1236
11:15:08	270.00	270.50	270.00	-2.00	1	1235
11:14:46	270.50	271.00	270.50	-1.50	7	1234
11:14:46	270.50	271.00	270.50	-1.50	1	1227
11:14:46	270.50	271.00	270.50	-1.50	9	1226
11:14:45	270.50	271.00	270.50	-1.50	1	1217
11:13:51	270.50	271.00	270.50	-1.50	1	1216
11:11:09	270.50	271.00	270.50	-1.50	1	1215
11:10:56	270.50	271.00	271.00	-1.00	1	1214
11:08:00	270.50	271.00	271.00	-1.00	1	1213
11:07:19	270.50	271.00	271.00	-1.00	1	1212
11:06:50	270.50	271.00	270.50	-1.50	1	1211
11:06:19	270.50	271.00	270.50	-1.50	1	1210
11:02:16	270.50	271.00	271.00	-1.00	1	1209
10:58:00	270.50	271.00	271.00	-1.00	1	1208
10:57:46	270.50	271.00	270.50	-1.50	1	1207
10:55:53	270.50	271.00	271.00	-1.00	2	1206
10:55:27	270.50	271.00	270.50	-1.50	2	1204
10:55:27	270.50	271.00	270.50	-1.50	2	1202
10:55:14	270.50	271.00	270.50	-1.50	1	1200
10:54:24	270.50	271.00	271.00	-1.00	1	1199
10:54:12	271.00	271.50	271.00	-1.00	2	1198
10:53:25	271.00	271.50	271.00	-1.00	1	1196
10:53:23	271.00	271.50	271.00	-1.00	1	1195
10:51:50	271.00	271.50	271.00	-1.00	1	1194
10:51:39	271.00	271.50	271.00	-1.00	10	1193
10:49:53	271.00	271.50	271.50	-0.50	1	1183
10:49:41	270.50	271.00	271.00	-1.00	6	1182
10:48:13	271.00	271.50	271.00	-1.00	2	1176
10:48:13	271.00	271.50	271.00	-1.00	1	1174
10:47:56	271.00	271.50	271.00	-1.00	1	1173
10:47:52	271.00	271.50	271.00	-1.00	1	1172
10:47:42	271.00	271.50	271.00	-1.00	1	1171
10:47:32	271.00	271.50	271.00	-1.00	1	1170
10:47:28	271.00	271.50	271.00	-1.00	2	1169
10:47:28	271.00	271.50	271.00	-1.00	2	1167
10:46:51	271.00	271.50	271.00	-1.00	1	1165
10:46:09	271.00	271.50	271.00	-1.00	1	1164
10:44:10	270.50	271.00	271.00	-1.00	1	1163
10:44:08	270.50	271.00	271.00	-1.00	1	1162
10:44:08	270.50	271.00	271.00	-1.00	3	1161
10:44:08	270.50	271.00	271.00	-1.00	2	1158
10:44:08	270.50	271.00	271.00	-1.00	5	1156
10:44:07	270.50	271.00	271.00	-1.00	1	1151
10:43:55	270.50	271.00	271.00	-1.00	1	1150
10:43:22	270.50	271.00	271.00	-1.00	1	1149
10:42:33	270.50	271.00	270.50	-1.50	1	1148
10:42:01	270.50	271.00	271.00	-1.00	1	1147
10:40:48	270.50	271.00	271.00	-1.00	1	1146
10:38:08	270.50	271.00	270.50	-1.50	2	1145
10:34:00	270.50	271.00	270.50	-1.50	1	1143
10:33:27	270.50	271.00	270.50	-1.50	1	1142
10:32:45	270.50	271.00	270.50	-1.50	1	1141
10:32:01	270.50	271.00	271.00	-1.00	1	1140
10:30:09	270.50	271.00	271.00	-1.00	1	1139
10:30:08	270.50	271.00	271.00	-1.00	1	1138
10:30:04	270.50	271.00	271.00	-1.00	1	1137
10:30:03	270.50	271.00	271.00	-1.00	2	1136
10:29:50	270.50	271.00	271.00	-1.00	1	1134
10:27:21	269.50	270.50	270.50	-1.50	5	1133
10:27:20	269.50	270.00	270.00	-2.00	37	1128
10:27:20	269.00	270.00	270.00	-2.00	2	1091
10:27:12	269.00	270.00	270.00	-2.00	1	1089
10:26:50	269.00	270.00	270.00	-2.00	4	1088
10:26:35	269.50	270.00	269.00	-3.00	15	1084
10:26:35	269.50	270.00	269.50	-2.50	15	1069
10:26:25	269.50	270.00	270.00	-2.00	1	1054
10:25:56	269.50	270.00	270.00	-2.00	1	1053
10:24:53	269.50	270.00	269.50	-2.50	1	1052
10:24:34	269.50	270.00	269.50	-2.50	1	1051
10:22:54	269.50	270.00	270.00	-2.00	2	1050
10:22:37	269.50	270.00	269.50	-2.50	1	1048
10:21:24	269.50	270.00	269.50	-2.50	4	1047
10:21:24	269.50	270.00	269.50	-2.50	3	1043
10:21:24	269.50	270.00	269.50	-2.50	1	1040
10:21:13	269.50	270.00	269.50	-2.50	1	1039
10:21:11	269.00	269.50	269.50	-2.50	17	1038
10:20:59	269.00	269.50	269.00	-3.00	1	1021
10:20:56	269.00	269.50	269.00	-3.00	3	1020
10:20:27	269.00	269.50	269.00	-3.00	1	1017
10:20:27	269.00	269.50	269.00	-3.00	1	1016
10:20:10	269.00	269.50	269.00	-3.00	1	1015
10:20:02	269.00	269.50	269.50	-2.50	1	1014
10:20:02	269.00	269.50	269.00	-3.00	1	1013
10:19:56	269.00	269.50	269.00	-3.00	1	1012
10:19:56	269.50	270.00	269.50	-2.50	7	1011
10:19:56	269.50	270.00	269.50	-2.50	1	1004
10:19:56	269.50	270.00	269.50	-2.50	4	1003
10:19:22	269.50	270.00	269.50	-2.50	4	999
10:18:51	269.50	270.00	269.50	-2.50	2	995
10:18:41	269.50	270.00	270.00	-2.00	1	993
10:16:23	269.50	270.00	270.00	-2.00	1	992
10:16:22	269.50	270.00	269.50	-2.50	1	991
10:16:20	269.50	270.00	269.50	-2.50	1	990
10:16:20	269.50	270.00	269.50	-2.50	5	989
10:15:45	269.50	270.00	270.00	-2.00	1	984
10:15:19	269.50	270.00	269.50	-2.50	1	983
10:15:19	269.50	270.00	269.50	-2.50	1	982
10:15:04	269.50	270.00	270.00	-2.00	1	981
10:14:31	269.50	270.00	270.00	-2.00	1	980
10:14:24	269.50	270.00	269.50	-2.50	2	979
10:14:24	269.50	270.00	269.50	-2.50	1	977
10:14:24	269.50	270.00	269.50	-2.50	5	976
10:14:14	269.50	270.00	270.00	-2.00	1	971
10:14:13	269.50	270.00	269.50	-2.50	1	970
10:14:13	269.50	270.00	269.50	-2.50	4	969
10:14:13	269.50	270.00	269.50	-2.50	1	965
10:14:13	270.00	270.50	270.00	-2.00	27	964
10:14:13	270.00	270.50	270.00	-2.00	1	937
10:14:13	270.00	270.50	270.00	-2.00	1	936
10:13:36	270.00	270.50	270.00	-2.00	3	935
10:13:36	270.00	270.50	270.50	-1.50	1	932
10:12:11	270.00	270.50	270.00	-2.00	1	931
10:11:46	270.00	270.50	270.00	-2.00	1	930
10:11:46	270.00	270.50	270.00	-2.00	2	929
10:10:49	270.00	270.50	270.00	-2.00	3	927
10:10:23	270.00	270.50	270.50	-1.50	1	924
10:10:06	270.00	270.50	270.50	-1.50	1	923
10:08:31	270.00	270.50	270.00	-2.00	1	922
10:08:26	270.00	270.50	270.00	-2.00	1	921
10:08:26	270.00	270.50	270.50	-1.50	1	920
10:08:25	270.00	270.50	270.50	-1.50	1	919
10:07:24	270.00	270.50	270.50	-1.50	2	918
10:06:17	270.00	270.50	270.50	-1.50	1	916
10:05:39	270.00	271.00	270.00	-2.00	1	915
10:05:39	270.50	271.00	270.50	-1.50	1	914
10:05:38	270.50	271.00	270.50	-1.50	1	913
10:04:15	270.50	271.00	270.50	-1.50	1	912
10:03:42	270.00	271.00	270.00	-2.00	1	911
10:03:36	270.00	271.00	270.00	-2.00	1	910
10:03:27	270.00	271.00	270.00	-2.00	1	909
10:03:04	270.50	271.00	270.50	-1.50	2	908
10:02:45	270.00	271.00	271.00	-1.00	2	906
10:02:44	270.00	271.00	270.00	-2.00	2	904
10:02:44	270.00	270.50	270.50	-1.50	6	902
10:02:42	270.50	271.00	270.50	-1.50	5	896
10:02:38	270.50	271.00	270.50	-1.50	1	891
10:02:29	270.00	271.00	270.00	-2.00	1	890
10:02:29	270.00	271.00	270.00	-2.00	5	889
10:02:28	270.50	271.00	270.50	-1.50	4	884
10:02:28	270.00	270.50	270.50	-1.50	16	880
10:02:25	270.00	270.50	270.00	-2.00	1	864
10:02:25	270.00	270.50	270.00	-2.00	1	863
10:02:25	270.00	270.50	270.00	-2.00	1	862
10:02:25	270.00	270.50	270.00	-2.00	1	861
10:02:22	270.00	270.50	270.00	-2.00	1	860
10:02:22	270.00	270.50	270.00	-2.00	1	859
10:01:59	270.00	270.50	270.00	-2.00	4	858
10:01:52	270.00	270.50	270.00	-2.00	1	854
10:01:40	270.00	270.50	270.00	-2.00	1	853
10:01:40	270.00	270.50	270.50	-1.50	1	852
10:01:26	270.00	270.50	270.00	-2.00	1	851
10:01:26	270.00	270.50	270.00	-2.00	6	850
10:00:55	270.00	270.50	270.00	-2.00	3	844
10:00:55	270.00	270.50	270.00	-2.00	1	841
10:00:55	270.00	270.50	270.00	-2.00	1	840
10:00:55	270.00	270.50	270.00	-2.00	2	839
10:00:55	270.50	271.00	270.50	-1.50	29	837
10:00:24	270.50	271.00	270.50	-1.50	1	808
10:00:24	270.50	271.50	270.50	-1.50	1	807
10:00:24	271.00	271.50	271.00	-1.00	12	806
10:00:02	271.00	271.50	271.50	-0.50	1	794
10:00:00	271.00	271.50	271.50	-0.50	1	793
09:59:20	271.00	271.50	271.00	-1.00	1	792
09:59:20	271.00	271.50	271.00	-1.00	4	791
09:59:20	270.50	271.00	271.00	-1.00	15	787
09:59:17	270.50	271.00	271.00	-1.00	1	772
09:59:17	270.50	271.00	270.50	-1.50	1	771
09:59:17	270.50	271.00	271.00	-1.00	20	770
09:59:17	270.50	271.00	271.00	-1.00	1	750
09:59:02	270.50	271.00	271.00	-1.00	1	749
09:57:23	271.00	271.50	271.00	-1.00	2	748
09:57:23	271.00	271.50	271.00	-1.00	1	746
09:57:23	271.00	271.50	271.00	-1.00	6	745
09:57:23	271.00	271.50	271.00	-1.00	1	739
09:57:23	271.00	271.50	271.00	-1.00	12	738
09:56:25	271.00	271.50	271.00	-1.00	1	726
09:56:02	271.00	271.50	271.00	-1.00	1	725
09:54:54	271.00	271.50	271.00	-1.00	1	724
09:54:17	271.00	271.50	271.50	-0.50	4	723
09:53:00	271.00	271.50	271.50	-0.50	1	719
09:52:50	271.00	271.50	271.00	-1.00	1	718
09:52:00	271.00	271.50	271.00	-1.00	1	717
09:51:49	270.50	271.00	271.00	-1.00	11	716
09:51:40	270.50	271.00	270.50	-1.50	1	705
09:51:27	270.50	271.00	270.50	-1.50	1	704
09:51:00	270.50	271.00	270.50	-1.50	1	703
09:50:38	270.50	271.00	270.50	-1.50	1	702
09:50:08	270.50	271.00	270.50	-1.50	1	701
09:48:43	270.50	271.00	271.00	-1.00	1	700
09:48:16	270.50	271.00	271.00	-1.00	1	699
09:48:16	271.00	271.50	271.00	-1.00	19	698
09:47:35	271.00	271.50	271.50	-0.50	1	679
09:47:19	271.00	271.50	271.50	-0.50	1	678
09:47:16	271.00	271.50	271.50	-0.50	1	677
09:46:46	271.00	271.50	271.50	-0.50	1	676
09:46:37	271.00	271.50	271.50	-0.50	1	675
09:46:37	271.50	272.00	271.00	-1.00	8	674
09:46:37	271.50	272.00	271.50	-0.50	11	666
09:46:04	271.50	272.00	272.00	0	1	655
09:46:01	271.00	272.00	272.00	0	3	654
09:46:00	271.00	271.50	271.50	-0.50	16	651
09:46:00	271.00	271.50	271.50	-0.50	1	635
09:44:48	271.00	271.50	271.00	-1.00	2	634
09:44:38	271.00	271.50	271.50	-0.50	1	632
09:44:31	271.00	271.50	271.00	-1.00	1	631
09:44:29	270.50	271.00	271.00	-1.00	26	630
09:44:27	270.50	271.00	270.50	-1.50	1	604
09:44:27	270.50	271.00	270.50	-1.50	1	603
09:44:27	271.00	271.50	271.00	-1.00	5	602
09:44:27	271.00	271.50	271.00	-1.00	3	597
09:44:27	271.00	271.50	271.00	-1.00	1	594
09:44:27	271.00	271.50	271.00	-1.00	22	593
09:44:26	271.00	271.50	271.00	-1.00	2	571
09:44:25	271.00	271.50	271.00	-1.00	1	569
09:44:25	271.00	271.50	271.00	-1.00	3	568
09:43:29	271.00	271.50	271.00	-1.00	1	565
09:43:27	271.00	271.50	271.00	-1.00	1	564
09:43:19	271.00	271.50	271.50	-0.50	1	563
09:40:37	271.00	271.50	271.50	-0.50	6	562
09:40:23	271.00	271.50	271.00	-1.00	1	556
09:40:10	271.00	271.50	271.00	-1.00	2	555
09:40:09	271.00	271.50	271.00	-1.00	1	553
09:40:09	271.00	271.50	271.00	-1.00	1	552
09:40:09	271.00	271.50	271.00	-1.00	3	551
09:40:09	271.00	271.50	271.00	-1.00	3	548
09:40:09	271.00	271.50	271.00	-1.00	1	545
09:40:09	271.00	271.50	271.00	-1.00	1	544
09:40:09	271.00	271.50	271.00	-1.00	2	543
09:40:09	271.00	271.50	271.00	-1.00	2	541
09:40:09	271.00	271.50	271.00	-1.00	2	539
09:40:09	271.50	272.00	271.50	-0.50	34	537
09:40:09	271.50	272.00	271.50	-0.50	1	503
09:39:50	271.50	272.00	272.00	0	1	502
09:39:29	271.50	272.00	271.50	-0.50	1	501
09:39:00	271.50	272.00	272.00	0	1	500
09:38:14	271.50	272.00	271.50	-0.50	1	499
09:37:50	271.50	272.00	271.50	-0.50	1	498
09:37:45	271.50	272.00	271.50	-0.50	1	497
09:37:15	271.50	272.00	271.50	-0.50	2	496
09:37:10	271.50	272.00	271.50	-0.50	1	494
09:37:10	271.50	272.00	271.50	-0.50	1	493
09:35:59	271.50	272.00	271.50	-0.50	1	492
09:35:02	271.50	272.00	272.00	0	1	491
09:34:29	271.50	272.00	272.00	0	2	490
09:34:15	271.50	272.00	272.00	0	1	488
09:34:07	271.50	272.00	272.00	0	1	487
09:34:05	271.50	272.00	272.00	0	1	486
09:33:53	271.50	272.00	272.00	0	2	485
09:33:45	271.50	272.00	272.00	0	1	483
09:33:42	271.50	272.00	272.00	0	1	482
09:33:31	271.50	272.00	272.00	0	1	481
09:33:30	271.50	272.00	272.00	0	1	480
09:33:11	271.50	272.00	272.00	0	5	479
09:32:08	271.50	272.00	271.50	-0.50	1	474
09:32:07	271.50	272.00	271.50	-0.50	1	473
09:32:00	271.50	272.00	272.00	0	1	472
09:30:45	271.50	272.00	271.50	-0.50	1	471
09:30:42	271.50	272.00	271.50	-0.50	1	470
09:30:42	271.00	271.50	271.50	-0.50	23	469
09:29:56	271.00	271.50	271.00	-1.00	1	446
09:29:56	271.50	272.00	271.50	-0.50	19	445
09:29:39	271.50	272.00	271.50	-0.50	1	426
09:29:38	271.50	272.00	271.50	-0.50	1	425
09:29:14	271.50	272.00	272.00	0	1	424
09:28:35	271.50	272.00	271.50	-0.50	1	423
09:28:35	271.50	272.00	271.50	-0.50	4	422
09:28:31	271.50	272.00	271.50	-0.50	1	418
09:26:34	271.50	272.00	271.50	-0.50	1	417
09:26:11	271.50	272.00	271.50	-0.50	3	416
09:25:52	271.50	272.00	272.00	0	1	413
09:25:36	271.50	272.00	272.00	0	2	412
09:25:00	271.50	272.00	272.00	0	1	410
09:24:35	271.50	272.00	271.50	-0.50	1	409
09:24:33	271.50	272.00	271.50	-0.50	1	408
09:24:33	272.00	272.50	272.00	0	9	407
09:23:39	272.00	272.50	272.00	0	1	398
09:23:28	272.00	272.50	272.00	0	1	397
09:23:22	272.00	272.50	272.00	0	1	396
09:21:46	272.00	272.50	272.00	0	1	395
09:21:25	272.00	272.50	272.00	0	1	394
09:21:14	272.00	272.50	272.00	0	1	393
09:21:09	272.00	272.50	272.00	0	1	392
09:20:45	272.00	272.50	272.50	+0.50	1	391
09:20:42	272.00	272.50	272.50	+0.50	1	390
09:20:37	272.00	272.50	272.50	+0.50	1	389
09:20:30	272.00	272.50	272.50	+0.50	2	388
09:20:29	272.00	272.50	272.50	+0.50	2	386
09:20:08	272.00	272.50	272.50	+0.50	1	384
09:20:07	272.00	272.50	272.50	+0.50	1	383
09:20:04	272.00	272.50	272.50	+0.50	1	382
09:19:54	272.00	272.50	272.50	+0.50	1	381
09:19:50	272.00	272.50	272.50	+0.50	1	380
09:19:44	272.00	272.50	272.50	+0.50	1	379
09:19:40	272.00	272.50	272.50	+0.50	1	378
09:19:38	272.00	272.50	272.50	+0.50	2	377
09:19:34	272.00	272.50	272.50	+0.50	1	375
09:19:33	272.00	272.50	272.00	0	1	374
09:19:01	272.00	272.50	272.00	0	1	373
09:18:59	272.00	272.50	272.00	0	1	372
09:18:59	272.00	272.50	272.50	+0.50	1	371
09:18:35	272.00	272.50	272.50	+0.50	1	370
09:18:08	272.00	272.50	272.00	0	1	369
09:18:06	272.00	272.50	272.00	0	1	368
09:18:02	272.00	272.50	272.50	+0.50	1	367
09:17:54	271.50	272.00	272.00	0	1	366
09:17:47	271.50	272.00	272.00	0	1	365
09:17:46	271.50	272.00	271.50	-0.50	2	364
09:17:38	271.50	272.00	272.00	0	1	362
09:17:19	271.50	272.00	272.00	0	1	361
09:17:18	271.50	272.00	272.00	0	1	360
09:17:04	271.50	272.00	272.00	0	1	359
09:16:57	271.50	272.00	272.00	0	1	358
09:16:53	271.50	272.00	272.00	0	1	357
09:16:49	271.50	272.00	272.00	0	1	356
09:16:44	271.50	272.00	272.00	0	1	355
09:16:31	271.50	272.00	272.00	0	1	354
09:16:31	271.50	272.00	272.00	0	2	353
09:16:18	271.00	271.50	271.50	-0.50	4	351
09:16:18	271.00	271.50	271.50	-0.50	2	347
09:16:18	271.00	271.50	271.50	-0.50	1	345
09:15:58	271.00	271.50	271.50	-0.50	2	344
09:15:25	271.50	272.00	271.50	-0.50	1	342
09:14:29	271.50	272.00	271.50	-0.50	1	341
09:14:17	271.50	272.00	271.50	-0.50	1	340
09:14:16	271.50	272.00	271.50	-0.50	1	339
09:14:16	271.50	272.00	271.50	-0.50	1	338
09:14:11	271.50	272.00	272.00	0	1	337
09:13:43	271.00	272.00	272.00	0	1	336
09:13:40	271.00	272.00	271.00	-1.00	10	335
09:13:36	271.00	272.00	272.00	0	5	325
09:13:30	271.00	271.50	271.50	-0.50	10	320
09:13:25	270.50	271.00	271.00	-1.00	3	310
09:13:19	270.50	271.00	271.00	-1.00	1	307
09:12:51	271.00	271.50	271.00	-1.00	1	306
09:12:42	270.50	271.00	271.00	-1.00	1	305
09:12:27	271.00	271.50	271.00	-1.00	1	304
09:12:27	271.00	271.50	271.00	-1.00	1	303
09:12:26	271.00	271.50	271.00	-1.00	1	302
09:11:47	270.50	271.00	271.00	-1.00	9	301
09:11:28	270.50	271.00	270.50	-1.50	1	292
09:11:22	270.50	271.00	271.00	-1.00	1	291
09:11:15	271.00	271.50	271.00	-1.00	1	290
09:11:15	271.00	271.50	271.00	-1.00	1	289
09:11:15	271.00	271.50	271.00	-1.00	1	288
09:11:15	271.00	271.50	271.00	-1.00	2	287
09:11:15	271.00	271.50	271.00	-1.00	1	285
09:11:15	271.00	271.50	271.00	-1.00	11	284
09:11:15	271.00	271.50	271.00	-1.00	4	273
09:11:12	271.00	271.50	271.00	-1.00	3	269
09:11:00	271.00	271.50	271.50	-0.50	1	266
09:10:59	271.00	271.50	271.50	-0.50	1	265
09:10:58	271.00	271.50	271.00	-1.00	1	264
09:10:52	271.00	271.50	271.00	-1.00	1	263
09:10:50	271.50	272.00	271.50	-0.50	1	262
09:10:50	271.50	272.00	271.50	-0.50	1	261
09:10:50	271.50	272.00	271.50	-0.50	1	260
09:10:50	271.50	272.00	271.50	-0.50	1	259
09:10:50	271.50	272.00	271.50	-0.50	1	258
09:10:50	271.50	272.00	271.50	-0.50	1	257
09:10:50	271.50	272.00	271.50	-0.50	1	256
09:10:50	271.50	272.00	271.50	-0.50	1	255
09:10:46	271.50	272.00	271.50	-0.50	1	254
09:10:46	271.50	272.00	271.50	-0.50	1	253
09:10:45	271.50	272.00	271.50	-0.50	2	252
09:10:45	271.50	272.00	271.50	-0.50	3	250
09:10:20	271.50	272.00	271.50	-0.50	1	247
09:10:13	271.50	272.00	271.50	-0.50	2	246
09:09:59	271.50	272.00	271.50	-0.50	1	244
09:09:46	271.50	272.00	271.50	-0.50	1	243
09:09:43	271.50	272.00	272.00	0	1	242
09:09:22	271.50	272.00	271.50	-0.50	2	241
09:09:01	271.50	272.00	271.50	-0.50	4	239
09:08:50	271.50	272.00	271.50	-0.50	1	235
09:08:09	271.50	272.00	271.50	-0.50	1	234
09:07:28	271.50	272.00	271.50	-0.50	1	233
09:07:28	271.50	272.00	271.50	-0.50	3	232
09:07:25	271.50	272.00	271.50	-0.50	1	229
09:06:59	271.50	272.00	272.00	0	1	228
09:06:48	271.50	272.00	272.00	0	1	227
09:06:22	271.00	271.50	271.50	-0.50	7	226
09:06:19	271.00	271.50	271.50	-0.50	2	219
09:06:18	271.00	271.50	271.50	-0.50	1	217
09:06:08	271.00	271.50	271.00	-1.00	1	216
09:05:52	271.00	271.50	271.50	-0.50	1	215
09:05:51	271.50	272.00	271.50	-0.50	4	214
09:05:51	271.50	272.00	271.50	-0.50	1	210
09:05:51	271.50	272.00	271.50	-0.50	1	209
09:05:51	272.00	272.50	272.00	0	16	208
09:05:51	272.00	272.50	272.00	0	1	192
09:05:51	272.00	272.50	272.00	0	1	191
09:05:51	272.00	272.50	272.00	0	1	190
09:05:51	272.00	272.50	272.00	0	2	189
09:05:21	272.00	272.50	272.00	0	1	187
09:05:13	272.50	273.00	272.50	+0.50	6	186
09:05:13	272.50	273.00	273.00	+1.00	1	180
09:05:12	272.50	273.00	273.00	+1.00	1	179
09:05:04	272.50	273.00	273.00	+1.00	1	178
09:05:03	272.50	273.00	273.00	+1.00	1	177
09:05:02	272.50	273.00	273.00	+1.00	1	176
09:04:58	272.50	273.00	273.00	+1.00	1	175
09:04:55	272.50	273.00	273.00	+1.00	1	174
09:04:53	272.50	273.00	273.00	+1.00	1	173
09:04:49	272.00	273.00	273.00	+1.00	1	172
09:04:47	272.00	272.50	272.50	+0.50	1	171
09:04:44	272.00	272.50	272.50	+0.50	1	170
09:04:44	272.00	272.50	272.50	+0.50	1	169
09:04:43	272.00	272.50	272.50	+0.50	1	168
09:04:42	272.00	272.50	272.50	+0.50	1	167
09:04:40	272.00	272.50	272.50	+0.50	3	166
09:04:37	272.00	272.50	272.50	+0.50	1	163
09:04:37	272.00	272.50	272.50	+0.50	1	162
09:04:35	272.00	272.50	272.50	+0.50	2	161
09:04:29	272.00	272.50	272.50	+0.50	1	159
09:04:27	272.00	272.50	272.50	+0.50	1	158
09:04:20	272.00	272.50	272.00	0	3	157
09:04:14	272.00	272.50	272.50	+0.50	1	154
09:04:09	272.00	272.50	272.50	+0.50	1	153
09:04:03	272.00	272.50	272.50	+0.50	1	152
09:04:00	272.00	272.50	272.50	+0.50	1	151
09:04:00	272.00	272.50	272.50	+0.50	1	150
09:03:56	271.50	272.00	272.00	0	5	149
09:03:56	271.50	272.00	272.00	0	1	144
09:03:52	271.50	272.00	272.00	0	1	143
09:03:49	271.00	272.00	272.00	0	1	142
09:03:40	271.00	272.00	272.00	0	1	141
09:03:40	271.00	272.00	272.00	0	1	140
09:03:34	271.00	271.50	271.50	-0.50	4	139
09:03:34	271.00	271.50	271.50	-0.50	1	135
09:03:11	271.00	271.50	271.50	-0.50	1	134
09:02:51	271.00	271.50	271.50	-0.50	2	133
09:02:37	271.00	271.50	271.50	-0.50	1	131
09:02:32	271.00	271.50	271.00	-1.00	1	130
09:02:28	271.50	272.00	271.50	-0.50	16	129
09:02:28	271.50	272.00	271.50	-0.50	3	113
09:02:28	272.00	272.50	272.00	0	2	110
09:02:26	271.50	272.00	272.00	0	1	108
09:02:24	271.50	272.00	272.00	0	1	107
09:02:23	271.50	272.00	272.00	0	1	106
09:02:21	271.50	272.00	272.00	0	1	105
09:02:20	271.50	272.00	272.00	0	1	104
09:02:20	271.50	272.00	272.00	0	1	103
09:02:17	271.50	272.00	272.00	0	2	102
09:02:12	271.50	272.00	272.00	0	3	100
09:02:11	271.50	272.00	272.00	0	1	97
09:02:09	271.50	272.00	272.00	0	1	96
09:02:02	271.50	272.00	272.00	0	1	95
09:02:00	271.50	272.00	272.00	0	1	94
09:01:53	271.50	272.00	272.00	0	1	93
09:01:52	271.50	272.00	272.00	0	1	92
09:01:50	271.50	272.00	272.00	0	5	91
09:01:48	271.50	272.00	271.50	-0.50	1	86
09:01:45	271.50	272.00	272.00	0	1	85
09:01:43	271.50	272.00	272.00	0	1	84
09:01:40	271.50	272.00	272.00	0	1	83
09:01:38	271.00	271.50	271.50	-0.50	4	82
09:01:38	271.00	271.50	271.50	-0.50	1	78
09:01:38	271.00	271.50	271.50	-0.50	1	77
09:01:37	271.00	271.50	271.50	-0.50	1	76
09:01:29	271.00	271.50	271.50	-0.50	1	75
09:01:25	271.00	271.50	271.00	-1.00	1	74
09:01:24	271.00	271.50	271.50	-0.50	1	73
09:01:14	271.00	271.50	271.50	-0.50	1	72
09:00:50	271.50	272.00	271.50	-0.50	1	71
09:00:49	271.00	271.50	271.50	-0.50	1	70
09:00:48	271.00	272.00	271.00	-1.00	1	69
09:00:47	271.00	272.00	271.00	-1.00	2	68
09:00:41	271.00	271.50	271.50	-0.50	1	66
09:00:41	271.00	271.50	271.50	-0.50	1	65
09:00:41	271.50	272.00	271.50	-0.50	1	64
09:00:41	271.50	272.00	271.50	-0.50	2	63
09:00:41	272.00	272.50	272.00	0	6	61
09:00:41	272.00	272.50	272.00	0	17	55
09:00:41	272.00	272.50	272.00	0	2	38
09:00:39	272.00	272.50	272.50	+0.50	1	36
09:00:37	272.00	272.50	272.00	0	1	35
09:00:29	272.00	272.50	272.00	0	1	34
09:00:15	272.00	272.50	272.00	0	1	33
09:00:05	272.00	272.50	272.00	0	1	32
09:00:02	272.00	272.50	272.50	+0.50	2	31
09:00:02	272.00	272.50	272.00	0	1	29
09:00:02	--	--	272.00	0	28	28

　

其他人也逛...

揪愛儲值-儲值5,000元送50加碼金

vivo V30 5G (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Panasonic國際牌 11公升除濕機F-Y22EN

ROG Phone 9 Pro(16GB/512GB)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Office 2024 家用版盒裝

麥當勞豬肉滿福堡即享券

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

小米 Xiaomi 手環9

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

【Hermes 愛馬仕】大地淡香水100ml

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧聯電ADR20日上漲0.01美元漲幅0....
‧【美股盤後】等待國會預算協商...

加密貨幣

比特幣BTC	96943.10	-813.09	-0.83%
以太幣ETH	3344.68	-127.91	-3.68%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	452.91	4.03	0.90%
萊特幣LTC	99.74	-1.62	-1.60%
卡達幣ADA	0.897542	-0.05	-5.62%
波場幣TRX	0.245567	0.00	-1.21%
恆星幣XLM	0.353483	-0.02	-5.59%

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。