最新大樂透初五頭彩獎落台南 1注獨得1億元熱門今彩539第115046期頭獎4注中獎

更新報價

志　聖 (2467) 電子零組件業上市

273.00 ▲+0.50 +0.18% 6.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,230	272.50	21	273.00	47	273.00	274.00	265.50	272.50

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	272.50	273.00	273.00	+0.50	5	2230
13:30:00	272.50	273.00	273.00	+0.50	132	2225
13:24:55	272.00	272.50	272.00	-0.50	1	2093
13:24:43	272.00	272.50	272.50	0	1	2092
13:24:33	272.00	272.50	272.50	0	1	2091
13:24:29	272.00	272.50	272.50	0	2	2090
13:24:29	272.00	272.50	272.00	-0.50	1	2088
13:24:23	272.00	272.50	272.00	-0.50	1	2087
13:24:22	272.00	272.50	272.50	0	1	2086
13:24:20	272.00	272.50	272.00	-0.50	1	2085
13:23:50	272.00	272.50	272.00	-0.50	1	2084
13:23:48	272.00	272.50	272.50	0	1	2083
13:23:38	272.00	272.50	272.00	-0.50	1	2082
13:23:34	272.00	272.50	272.00	-0.50	1	2081
13:23:34	272.00	272.50	272.00	-0.50	1	2080
13:23:25	272.00	272.50	272.50	0	1	2079
13:23:25	272.50	273.00	272.50	0	18	2078
13:23:25	272.50	273.00	272.50	0	1	2060
13:23:22	272.50	273.00	272.50	0	1	2059
13:23:20	272.50	273.00	272.50	0	1	2058
13:23:20	272.50	273.00	272.50	0	1	2057
13:23:13	272.50	273.00	272.50	0	3	2056
13:23:13	272.50	273.00	273.00	+0.50	1	2053
13:23:13	272.50	273.00	272.50	0	1	2052
13:23:13	272.50	273.00	272.50	0	4	2051
13:23:01	272.50	273.00	272.50	0	5	2047
13:23:01	272.50	273.00	272.50	0	1	2042
13:22:19	272.50	273.00	272.50	0	1	2041
13:21:48	272.00	272.50	272.50	0	1	2040
13:21:43	272.00	272.50	272.50	0	1	2039
13:21:36	272.50	273.00	272.50	0	1	2038
13:21:33	272.50	273.00	272.50	0	1	2037
13:21:33	272.00	272.50	272.50	0	1	2036
13:21:12	272.00	272.50	272.50	0	1	2035
13:21:08	272.50	273.00	272.50	0	17	2034
13:21:07	272.50	273.00	272.50	0	1	2017
13:20:55	272.50	273.00	272.50	0	4	2016
13:20:55	272.00	272.50	272.50	0	1	2012
13:20:55	272.00	272.50	272.50	0	1	2011
13:20:50	272.00	272.50	272.50	0	2	2010
13:20:47	272.00	272.50	272.50	0	1	2008
13:20:46	272.00	272.50	272.50	0	1	2007
13:20:44	272.00	272.50	272.50	0	5	2006
13:19:50	272.00	272.50	272.50	0	1	2001
13:19:50	272.00	272.50	272.50	0	1	2000
13:19:49	272.50	273.00	272.50	0	3	1999
13:19:49	272.50	273.00	272.50	0	4	1996
13:19:40	272.50	273.00	272.50	0	3	1992
13:19:38	272.00	272.50	272.50	0	13	1989
13:19:33	272.00	272.50	272.00	-0.50	1	1976
13:19:32	272.00	272.50	272.00	-0.50	1	1975
13:19:30	272.00	272.50	272.50	0	5	1974
13:19:25	272.00	272.50	272.50	0	1	1969
13:18:54	272.00	272.50	272.00	-0.50	1	1968
13:18:50	272.00	272.50	272.00	-0.50	1	1967
13:18:39	272.00	272.50	272.00	-0.50	2	1966
13:18:39	272.00	272.50	272.50	0	1	1964
13:18:01	272.00	272.50	272.00	-0.50	1	1963
13:18:00	272.00	272.50	272.50	0	1	1962
13:17:59	272.00	272.50	272.50	0	1	1961
13:17:50	271.50	272.00	272.00	-0.50	16	1960
13:17:48	271.50	272.00	272.00	-0.50	1	1944
13:17:45	271.50	272.00	272.00	-0.50	9	1943
13:17:45	271.50	272.00	272.00	-0.50	1	1934
13:17:45	271.50	272.00	272.00	-0.50	1	1933
13:17:45	271.50	272.00	272.00	-0.50	1	1932
13:17:37	271.50	272.00	271.50	-1.00	2	1931
13:16:04	271.50	272.00	272.00	-0.50	1	1929
13:15:29	271.50	272.00	271.50	-1.00	1	1928
13:15:02	271.50	272.00	271.50	-1.00	1	1927
13:14:41	271.50	272.00	271.50	-1.00	1	1926
13:14:34	271.50	272.00	271.50	-1.00	1	1925
13:14:28	271.50	272.00	271.50	-1.00	1	1924
13:13:58	271.50	272.00	272.00	-0.50	1	1923
13:13:40	271.50	272.00	272.00	-0.50	1	1922
13:13:29	271.50	272.00	271.50	-1.00	2	1921
13:13:21	271.50	272.00	272.00	-0.50	1	1919
13:13:17	271.50	272.00	271.50	-1.00	1	1918
13:12:07	271.50	272.00	272.00	-0.50	1	1917
13:11:10	271.50	272.00	272.00	-0.50	3	1916
13:11:10	271.50	272.00	272.00	-0.50	1	1913
13:11:04	271.50	272.00	272.00	-0.50	1	1912
13:10:25	271.50	272.00	272.00	-0.50	6	1911
13:10:17	271.50	272.00	272.00	-0.50	1	1905
13:10:02	271.50	272.00	271.50	-1.00	1	1904
13:09:59	271.50	272.00	272.00	-0.50	1	1903
13:09:58	271.50	272.00	271.50	-1.00	1	1902
13:09:55	271.00	271.50	271.50	-1.00	8	1901
13:09:50	271.00	272.00	272.00	-0.50	1	1893
13:09:50	271.00	271.50	271.50	-1.00	1	1892
13:09:50	271.50	272.00	271.50	-1.00	4	1891
13:09:42	271.50	272.00	271.50	-1.00	1	1887
13:09:37	271.50	272.00	271.50	-1.00	1	1886
13:09:14	271.50	272.00	271.50	-1.00	1	1885
13:09:04	271.50	272.00	271.50	-1.00	1	1884
13:08:32	271.50	272.00	271.50	-1.00	1	1883
13:07:49	271.50	272.00	271.50	-1.00	1	1882
13:07:48	271.50	272.00	271.50	-1.00	1	1881
13:07:39	271.50	272.00	272.00	-0.50	1	1880
13:07:37	271.50	272.00	271.50	-1.00	1	1879
13:07:14	271.50	272.00	272.00	-0.50	2	1878
13:07:11	271.50	272.00	271.50	-1.00	1	1876
13:07:01	271.50	272.00	271.50	-1.00	2	1875
13:06:29	271.50	272.00	272.00	-0.50	1	1873
13:06:26	271.50	272.00	271.50	-1.00	1	1872
13:03:54	271.00	272.00	272.00	-0.50	1	1871
13:03:26	271.50	272.00	271.50	-1.00	1	1870
13:03:20	271.50	272.00	272.00	-0.50	1	1869
13:02:50	271.00	271.50	271.50	-1.00	1	1868
13:02:43	271.50	272.00	271.50	-1.00	1	1867
13:02:03	271.50	272.00	271.50	-1.00	1	1866
13:02:00	271.50	272.00	271.50	-1.00	1	1865
13:01:57	271.50	272.00	271.50	-1.00	1	1864
13:01:24	271.50	272.00	272.00	-0.50	1	1863
13:01:09	271.50	272.00	271.50	-1.00	1	1862
13:00:28	271.50	272.00	271.50	-1.00	4	1861
13:00:05	271.50	272.00	271.50	-1.00	1	1857
13:00:05	271.00	271.50	271.50	-1.00	13	1856
13:00:04	271.00	271.50	271.50	-1.00	1	1843
12:58:12	270.50	271.00	271.00	-1.50	5	1842
12:57:47	270.50	271.00	271.00	-1.50	1	1837
12:57:47	270.50	271.50	270.50	-2.00	5	1836
12:57:47	271.00	271.50	270.50	-2.00	11	1831
12:57:47	271.00	271.50	271.00	-1.50	3	1820
12:57:47	270.50	271.00	271.00	-1.50	11	1817
12:57:46	270.50	271.00	271.00	-1.50	1	1806
12:57:37	270.50	271.00	271.00	-1.50	1	1805
12:57:27	270.50	271.00	271.00	-1.50	1	1804
12:57:18	270.50	271.00	271.00	-1.50	1	1803
12:56:54	270.50	271.00	271.00	-1.50	1	1802
12:55:59	270.50	271.00	270.50	-2.00	1	1801
12:54:45	270.00	270.50	270.50	-2.00	1	1800
12:52:48	270.00	270.50	270.50	-2.00	1	1799
12:52:46	270.00	270.50	270.50	-2.00	1	1798
12:52:30	270.00	270.50	270.50	-2.00	1	1797
12:52:30	270.50	271.00	270.50	-2.00	3	1796
12:52:06	270.50	271.00	270.50	-2.00	1	1793
12:52:01	270.50	271.00	270.50	-2.00	2	1792
12:51:32	270.50	271.00	270.50	-2.00	1	1790
12:51:25	270.50	271.00	270.50	-2.00	1	1789
12:51:03	270.50	271.00	270.50	-2.00	1	1788
12:48:29	270.50	271.00	271.00	-1.50	1	1787
12:48:29	271.00	271.50	271.00	-1.50	8	1786
12:47:53	271.00	271.50	271.50	-1.00	1	1778
12:47:01	270.50	271.00	271.00	-1.50	10	1777
12:46:37	270.50	271.00	271.00	-1.50	5	1767
12:45:31	270.50	271.00	271.00	-1.50	1	1762
12:44:36	270.50	271.00	271.00	-1.50	1	1761
12:44:27	270.50	271.00	271.00	-1.50	1	1760
12:44:20	270.50	271.00	271.00	-1.50	1	1759
12:44:06	270.00	270.50	270.50	-2.00	1	1758
12:43:49	270.00	271.00	270.00	-2.50	1	1757
12:42:14	270.00	270.50	270.50	-2.00	4	1756
12:42:14	270.00	270.50	270.50	-2.00	5	1752
12:42:09	269.50	270.50	270.50	-2.00	3	1747
12:40:43	269.50	270.50	270.50	-2.00	1	1744
12:39:33	269.50	270.00	270.00	-2.50	1	1743
12:37:54	270.00	270.50	270.00	-2.50	1	1742
12:37:41	269.50	270.00	270.00	-2.50	1	1741
12:36:58	269.50	270.00	270.50	-2.00	1	1740
12:36:58	269.50	270.00	270.00	-2.50	1	1739
12:36:57	270.00	270.50	270.00	-2.50	7	1738
12:36:28	270.00	270.50	270.50	-2.00	1	1731
12:34:53	270.00	270.50	270.00	-2.50	1	1730
12:34:20	270.00	270.50	270.00	-2.50	1	1729
12:33:15	270.00	270.50	270.00	-2.50	1	1728
12:33:10	269.50	270.00	270.00	-2.50	4	1727
12:33:10	269.50	270.00	270.00	-2.50	5	1723
12:33:00	269.50	270.00	270.00	-2.50	2	1718
12:33:00	269.50	270.00	270.00	-2.50	4	1716
12:32:53	269.50	270.00	269.50	-3.00	5	1712
12:32:14	269.50	270.00	269.50	-3.00	1	1707
12:29:45	269.50	270.00	269.50	-3.00	1	1706
12:29:39	269.50	270.00	270.00	-2.50	8	1705
12:28:57	269.50	270.00	269.50	-3.00	1	1697
12:28:00	269.50	270.00	269.50	-3.00	1	1696
12:24:59	269.50	270.00	269.50	-3.00	3	1695
12:24:59	269.50	270.00	269.50	-3.00	1	1692
12:24:55	269.00	269.50	269.50	-3.00	1	1691
12:24:10	269.00	269.50	269.50	-3.00	1	1690
12:24:10	269.00	269.50	269.50	-3.00	1	1689
12:24:04	269.00	269.50	269.50	-3.00	2	1688
12:23:58	269.00	269.50	269.00	-3.50	1	1686
12:22:51	269.00	269.50	269.00	-3.50	2	1685
12:22:41	269.00	269.50	269.00	-3.50	1	1683
12:22:17	269.00	269.50	269.00	-3.50	1	1682
12:21:35	269.00	269.50	269.50	-3.00	1	1681
12:20:53	269.50	270.00	269.50	-3.00	3	1680
12:19:41	269.50	270.00	269.50	-3.00	1	1677
12:19:20	269.50	270.00	269.50	-3.00	1	1676
12:19:08	269.50	270.00	269.50	-3.00	1	1675
12:19:02	269.50	270.00	270.00	-2.50	1	1674
12:19:01	269.50	270.00	269.50	-3.00	4	1673
12:17:04	270.00	271.00	270.00	-2.50	10	1669
12:17:04	270.50	271.00	270.50	-2.00	5	1659
12:15:57	270.50	271.00	270.50	-2.00	1	1654
12:15:23	270.50	271.00	270.50	-2.00	4	1653
12:15:21	270.50	271.00	271.00	-1.50	1	1649
12:15:18	270.50	271.00	271.00	-1.50	1	1648
12:14:53	270.50	271.00	271.00	-1.50	1	1647
12:12:56	270.50	271.00	271.00	-1.50	1	1646
12:11:35	270.50	271.00	271.00	-1.50	1	1645
12:10:44	270.00	270.50	270.50	-2.00	1	1644
12:08:31	270.00	270.50	270.50	-2.00	1	1643
12:07:16	270.50	271.00	270.50	-2.00	13	1642
12:07:16	270.50	271.00	270.50	-2.00	2	1629
12:06:15	270.50	271.00	270.50	-2.00	1	1627
12:03:04	270.50	271.00	270.50	-2.00	1	1626
12:01:17	270.00	270.50	270.50	-2.00	1	1625
12:00:55	270.50	271.00	270.50	-2.00	4	1624
12:00:25	270.50	271.00	271.00	-1.50	1	1620
12:00:16	270.50	271.00	271.00	-1.50	1	1619
12:00:11	270.50	271.00	271.00	-1.50	1	1618
11:59:29	270.00	270.50	270.50	-2.00	1	1617
11:59:13	270.00	270.50	270.50	-2.00	2	1616
11:59:10	270.00	270.50	270.50	-2.00	2	1614
11:59:10	270.00	270.50	270.50	-2.00	6	1612
11:56:26	270.00	270.50	270.00	-2.50	1	1606
11:55:59	270.00	270.50	270.00	-2.50	1	1605
11:54:31	270.00	270.50	270.00	-2.50	2	1604
11:53:40	269.50	270.00	270.00	-2.50	1	1602
11:52:54	270.00	270.50	270.00	-2.50	2	1601
11:52:53	270.00	270.50	270.00	-2.50	3	1599
11:52:50	270.00	270.50	270.00	-2.50	1	1596
11:52:48	270.00	270.50	270.00	-2.50	7	1595
11:52:42	270.00	270.50	270.00	-2.50	7	1588
11:52:40	270.00	270.50	270.00	-2.50	1	1581
11:52:19	270.00	270.50	270.00	-2.50	1	1580
11:51:57	270.00	270.50	270.00	-2.50	1	1579
11:51:43	270.00	270.50	270.00	-2.50	1	1578
11:51:34	270.00	270.50	270.00	-2.50	1	1577
11:51:33	270.50	271.00	270.50	-2.00	9	1576
11:51:14	270.50	271.00	271.00	-1.50	1	1567
11:51:11	270.50	271.50	270.50	-2.00	1	1566
11:51:10	270.50	271.50	270.50	-2.00	5	1565
11:50:58	271.00	271.50	271.00	-1.50	10	1560
11:50:39	271.50	272.00	271.50	-1.00	5	1550
11:50:35	271.50	272.00	271.50	-1.00	5	1545
11:50:30	271.50	272.00	271.50	-1.00	1	1540
11:49:54	271.50	272.00	271.50	-1.00	1	1539
11:49:10	271.50	272.00	272.00	-0.50	1	1538
11:49:00	272.00	272.50	272.00	-0.50	3	1537
11:48:47	272.00	272.50	272.50	0	1	1534
11:48:41	272.00	272.50	272.00	-0.50	1	1533
11:48:35	272.00	272.50	272.00	-0.50	10	1532
11:48:11	272.00	272.50	272.00	-0.50	1	1522
11:47:07	272.00	272.50	272.00	-0.50	5	1521
11:46:29	272.00	272.50	272.00	-0.50	1	1516
11:46:09	272.00	272.50	272.00	-0.50	1	1515
11:45:49	272.00	272.50	272.00	-0.50	3	1514
11:44:41	272.00	272.50	272.00	-0.50	1	1511
11:44:27	272.00	272.50	272.00	-0.50	1	1510
11:42:24	272.00	272.50	272.50	0	1	1509
11:41:16	272.00	272.50	272.50	0	1	1508
11:41:15	272.50	273.00	272.50	0	6	1507
11:41:15	272.50	273.00	272.50	0	6	1501
11:41:15	272.50	273.00	272.50	0	3	1495
11:41:15	272.50	273.00	272.50	0	6	1492
11:39:07	272.50	273.00	273.00	+0.50	1	1486
11:38:00	272.00	272.50	272.50	0	1	1485
11:38:00	272.00	272.50	272.50	0	2	1484
11:37:59	272.00	272.50	272.50	0	2	1482
11:37:59	272.00	272.50	272.50	0	1	1480
11:37:59	272.00	272.50	272.50	0	2	1479
11:37:55	272.00	272.50	272.50	0	2	1477
11:37:41	272.00	272.50	272.50	0	1	1475
11:36:57	272.00	272.50	272.50	0	1	1474
11:34:12	272.00	272.50	272.50	0	1	1473
11:32:57	271.50	272.00	272.00	-0.50	4	1472
11:31:57	271.50	272.00	272.00	-0.50	2	1468
11:31:54	271.50	272.00	272.00	-0.50	1	1466
11:31:29	271.50	272.00	272.00	-0.50	1	1465
11:31:29	271.50	272.00	272.00	-0.50	2	1464
11:31:29	271.50	272.00	272.00	-0.50	1	1462
11:31:21	271.50	272.00	272.00	-0.50	1	1461
11:29:50	271.00	271.50	271.50	-1.00	5	1460
11:29:50	271.00	271.50	271.50	-1.00	4	1455
11:28:55	271.00	271.50	271.50	-1.00	1	1451
11:27:59	271.00	271.50	271.50	-1.00	1	1450
11:25:03	271.00	271.50	271.00	-1.50	4	1449
11:24:26	271.00	271.50	271.00	-1.50	1	1445
11:22:46	271.00	271.50	271.00	-1.50	1	1444
11:22:34	271.00	271.50	271.00	-1.50	5	1443
11:22:31	271.00	271.50	271.00	-1.50	1	1438
11:21:56	271.00	271.50	271.00	-1.50	2	1437
11:21:33	271.00	271.50	271.00	-1.50	1	1435
11:18:33	271.00	271.50	271.50	-1.00	1	1434
11:18:16	271.00	271.50	271.50	-1.00	5	1433
11:17:28	271.00	271.50	271.00	-1.50	1	1428
11:17:25	271.00	271.50	271.00	-1.50	1	1427
11:16:41	271.00	271.50	271.00	-1.50	1	1426
11:16:14	271.00	271.50	271.00	-1.50	1	1425
11:15:47	271.00	271.50	271.00	-1.50	1	1424
11:14:20	271.00	271.50	271.50	-1.00	3	1423
11:11:54	271.00	271.50	271.50	-1.00	1	1420
11:10:22	271.00	271.50	271.50	-1.00	1	1419
11:09:13	271.50	272.00	271.50	-1.00	3	1418
11:09:13	271.50	272.00	271.50	-1.00	16	1415
11:09:13	271.50	272.00	271.50	-1.00	1	1399
11:09:12	271.50	272.00	272.00	-0.50	1	1398
11:08:12	271.50	272.00	272.00	-0.50	1	1397
11:08:10	271.50	272.00	272.00	-0.50	1	1396
11:08:07	272.00	272.50	272.00	-0.50	7	1395
11:08:07	272.00	272.50	272.00	-0.50	16	1388
11:08:07	272.00	272.50	272.00	-0.50	1	1372
11:08:07	272.00	272.50	272.00	-0.50	2	1371
11:07:51	272.00	272.50	272.50	0	1	1369
11:07:14	272.00	272.50	272.50	0	1	1368
11:05:57	272.00	272.50	272.50	0	1	1367
11:04:32	272.00	272.50	272.00	-0.50	2	1366
11:04:28	272.00	272.50	272.50	0	1	1364
11:03:03	272.00	272.50	272.50	0	1	1363
11:01:53	272.00	272.50	272.50	0	1	1362
10:59:32	272.00	272.50	272.50	0	1	1361
10:58:09	271.50	272.00	272.00	-0.50	1	1360
10:58:08	271.50	272.00	272.00	-0.50	1	1359
10:58:08	271.50	272.00	272.00	-0.50	2	1358
10:58:08	271.50	272.00	272.00	-0.50	2	1356
10:57:53	271.50	272.00	272.00	-0.50	1	1354
10:57:04	271.00	271.50	271.50	-1.00	2	1353
10:56:55	271.00	271.50	271.50	-1.00	1	1351
10:55:40	271.00	272.00	271.00	-1.50	5	1350
10:55:37	271.00	271.50	271.50	-1.00	1	1345
10:55:11	271.00	271.50	271.00	-1.50	1	1344
10:55:06	271.00	272.00	271.00	-1.50	1	1343
10:55:04	271.00	271.50	271.50	-1.00	1	1342
10:55:04	271.50	272.00	271.50	-1.00	8	1341
10:55:04	271.00	271.50	271.50	-1.00	2	1333
10:55:03	271.00	272.00	271.00	-1.50	4	1331
10:55:02	271.00	271.50	271.50	-1.00	1	1327
10:54:29	271.00	271.50	271.50	-1.00	1	1326
10:54:21	271.50	272.00	271.50	-1.00	1	1325
10:54:21	271.50	272.00	271.50	-1.00	2	1324
10:54:19	271.00	271.50	271.50	-1.00	2	1322
10:54:18	270.50	271.00	271.00	-1.50	3	1320
10:54:18	270.50	271.00	271.00	-1.50	2	1317
10:53:47	270.50	271.00	271.00	-1.50	1	1315
10:53:11	270.50	271.00	270.50	-2.00	1	1314
10:52:37	270.50	271.00	270.50	-2.00	1	1313
10:50:46	270.50	271.50	270.50	-2.00	1	1312
10:50:32	270.50	271.00	271.00	-1.50	1	1311
10:50:32	270.50	271.00	271.00	-1.50	2	1310
10:50:17	271.00	272.00	271.00	-1.50	2	1308
10:49:00	271.00	272.00	271.00	-1.50	1	1306
10:48:53	271.00	272.00	271.00	-1.50	1	1305
10:48:31	271.00	272.00	271.00	-1.50	1	1304
10:47:44	272.00	272.50	271.00	-1.50	5	1303
10:47:44	272.00	272.50	271.50	-1.00	6	1298
10:47:44	272.00	272.50	272.00	-0.50	9	1292
10:46:38	272.00	272.50	272.00	-0.50	1	1283
10:46:32	272.00	272.50	272.00	-0.50	1	1282
10:46:11	272.00	273.00	272.00	-0.50	1	1281
10:45:45	272.00	273.00	272.00	-0.50	1	1280
10:45:44	272.50	273.00	272.50	0	5	1279
10:45:44	272.50	273.00	272.50	0	1	1274
10:45:39	272.50	273.00	272.50	0	1	1273
10:44:40	272.50	273.00	272.50	0	1	1272
10:44:38	272.50	273.00	273.00	+0.50	1	1271
10:44:18	273.00	273.50	273.00	+0.50	6	1270
10:43:46	273.00	273.50	273.00	+0.50	2	1264
10:42:53	273.00	273.50	273.00	+0.50	2	1262
10:42:00	272.50	273.00	273.00	+0.50	1	1260
10:41:47	273.00	273.50	273.00	+0.50	10	1259
10:40:26	273.00	273.50	273.00	+0.50	1	1249
10:40:20	273.00	273.50	273.00	+0.50	1	1248
10:40:19	273.00	273.50	273.00	+0.50	1	1247
10:39:50	273.00	273.50	273.00	+0.50	1	1246
10:39:20	273.00	273.50	273.50	+1.00	1	1245
10:39:14	273.00	273.50	273.50	+1.00	1	1244
10:39:13	273.00	273.50	273.50	+1.00	1	1243
10:39:07	273.00	273.50	273.50	+1.00	1	1242
10:36:19	273.50	274.00	273.50	+1.00	2	1241
10:36:04	273.50	274.00	273.50	+1.00	1	1239
10:35:56	273.50	274.00	274.00	+1.50	1	1238
10:35:47	273.50	274.00	274.00	+1.50	1	1237
10:35:36	273.50	274.00	273.50	+1.00	4	1236
10:35:23	273.50	274.00	273.50	+1.00	1	1232
10:34:27	273.50	274.00	273.50	+1.00	1	1231
10:34:25	273.50	274.00	274.00	+1.50	1	1230
10:34:16	273.50	274.00	273.50	+1.00	1	1229
10:34:15	273.50	274.00	273.50	+1.00	1	1228
10:33:57	273.00	273.50	273.50	+1.00	1	1227
10:33:47	273.00	273.50	273.50	+1.00	1	1226
10:32:51	273.00	273.50	273.50	+1.00	1	1225
10:32:49	273.00	273.50	273.50	+1.00	1	1224
10:32:49	273.50	274.00	273.50	+1.00	8	1223
10:32:49	273.50	274.00	273.50	+1.00	2	1215
10:32:25	273.50	274.00	274.00	+1.50	1	1213
10:31:22	273.50	274.00	273.50	+1.00	1	1212
10:30:37	273.50	274.00	273.50	+1.00	1	1211
10:29:36	273.50	274.00	273.50	+1.00	2	1210
10:28:50	273.00	273.50	273.50	+1.00	1	1208
10:28:50	273.00	273.50	273.50	+1.00	1	1207
10:28:49	273.00	273.50	273.50	+1.00	2	1206
10:28:07	273.00	273.50	273.50	+1.00	1	1204
10:27:50	273.00	273.50	273.50	+1.00	5	1203
10:27:04	273.00	273.50	273.50	+1.00	1	1198
10:27:03	273.00	273.50	273.00	+0.50	1	1197
10:26:54	273.00	273.50	273.00	+0.50	1	1196
10:26:47	273.00	273.50	273.50	+1.00	1	1195
10:26:43	273.00	273.50	273.00	+0.50	1	1194
10:26:34	273.00	273.50	273.00	+0.50	1	1193
10:25:51	273.00	273.50	273.00	+0.50	1	1192
10:25:17	273.00	273.50	273.00	+0.50	1	1191
10:23:52	272.50	273.00	273.00	+0.50	5	1190
10:22:19	273.00	273.50	273.00	+0.50	1	1185
10:22:16	273.00	273.50	273.00	+0.50	1	1184
10:22:12	273.00	273.50	273.00	+0.50	2	1183
10:22:11	273.00	273.50	273.00	+0.50	1	1181
10:22:01	273.00	273.50	273.00	+0.50	1	1180
10:21:56	273.00	273.50	273.00	+0.50	1	1179
10:21:55	273.00	273.50	273.00	+0.50	1	1178
10:21:48	273.00	273.50	273.00	+0.50	2	1177
10:20:54	273.00	273.50	273.00	+0.50	1	1175
10:20:52	273.00	273.50	273.00	+0.50	1	1174
10:20:42	273.50	274.00	273.50	+1.00	1	1173
10:20:42	273.50	274.00	273.50	+1.00	15	1172
10:20:30	273.50	274.00	273.50	+1.00	2	1157
10:20:26	273.50	274.00	274.00	+1.50	1	1155
10:20:26	273.50	274.00	273.50	+1.00	1	1154
10:18:23	273.50	274.00	273.50	+1.00	1	1153
10:18:18	273.50	274.00	274.00	+1.50	1	1152
10:18:14	273.50	274.00	274.00	+1.50	2	1151
10:18:10	273.50	274.00	274.00	+1.50	1	1149
10:18:01	273.50	274.00	274.00	+1.50	1	1148
10:18:01	273.50	274.00	274.00	+1.50	1	1147
10:17:51	273.50	274.00	274.00	+1.50	1	1146
10:16:48	273.50	274.00	274.00	+1.50	1	1145
10:16:41	273.50	274.00	274.00	+1.50	1	1144
10:15:57	273.50	274.00	274.00	+1.50	1	1143
10:15:56	273.50	274.00	274.00	+1.50	1	1142
10:15:43	273.00	274.00	274.00	+1.50	1	1141
10:15:32	273.00	274.00	274.00	+1.50	1	1140
10:14:56	273.00	273.50	273.50	+1.00	1	1139
10:14:09	273.00	273.50	273.50	+1.00	1	1138
10:13:51	273.00	273.50	273.50	+1.00	5	1137
10:13:51	273.00	273.50	272.50	0	5	1132
10:13:51	273.00	273.50	273.00	+0.50	2	1127
10:13:51	273.00	273.50	273.50	+1.00	5	1125
10:13:51	273.00	273.50	272.50	0	6	1120
10:13:51	273.00	273.50	273.00	+0.50	1	1114
10:13:51	272.50	273.00	273.00	+0.50	24	1113
10:13:51	272.50	273.00	273.00	+0.50	3	1089
10:13:51	272.50	273.00	273.00	+0.50	1	1086
10:13:48	272.50	273.00	273.00	+0.50	1	1085
10:13:48	272.00	272.50	272.50	0	12	1084
10:13:48	272.00	272.50	272.50	0	1	1072
10:13:40	272.00	272.50	272.50	0	1	1071
10:13:39	272.00	272.50	272.00	-0.50	5	1070
10:12:59	272.00	272.50	272.00	-0.50	1	1065
10:12:37	272.00	272.50	272.00	-0.50	1	1064
10:12:22	272.00	272.50	272.00	-0.50	1	1063
10:12:00	272.00	272.50	272.50	0	1	1062
10:11:47	272.00	272.50	272.00	-0.50	1	1061
10:11:46	272.00	272.50	272.00	-0.50	1	1060
10:11:37	272.00	272.50	272.00	-0.50	1	1059
10:11:36	272.00	272.50	272.00	-0.50	5	1058
10:11:10	272.00	272.50	272.00	-0.50	1	1053
10:09:31	271.50	272.50	272.50	0	1	1052
10:09:00	272.00	272.50	272.00	-0.50	4	1051
10:08:48	272.00	272.50	272.00	-0.50	1	1047
10:08:30	272.00	272.50	272.00	-0.50	1	1046
10:08:30	272.00	272.50	272.00	-0.50	1	1045
10:07:43	272.00	272.50	272.50	0	1	1044
10:07:40	272.00	272.50	272.50	0	1	1043
10:07:14	272.00	272.50	272.50	0	1	1042
10:06:58	271.50	272.50	272.50	0	10	1041
10:06:36	271.50	272.00	272.00	-0.50	1	1031
10:06:28	271.50	272.00	271.50	-1.00	1	1030
10:06:27	272.00	272.50	272.00	-0.50	9	1029
10:06:25	272.50	273.00	272.50	0	16	1020
10:06:25	272.50	273.00	272.50	0	1	1004
10:06:22	272.50	273.00	272.50	0	1	1003
10:06:16	272.50	273.00	272.50	0	1	1002
10:06:07	272.50	273.00	272.50	0	1	1001
10:04:59	272.50	273.00	273.00	+0.50	1	1000
10:04:52	272.50	273.00	273.00	+0.50	1	999
10:04:50	272.50	273.00	272.50	0	1	998
10:04:42	272.50	273.00	273.00	+0.50	1	997
10:04:39	272.50	273.00	272.50	0	1	996
10:03:48	272.50	273.00	273.00	+0.50	1	995
10:03:34	272.50	273.00	273.00	+0.50	1	994
10:03:25	272.50	273.00	272.50	0	1	993
10:02:54	272.50	273.00	272.50	0	1	992
10:02:11	272.50	273.00	273.00	+0.50	1	991
10:01:12	273.00	273.50	273.00	+0.50	1	990
10:01:07	273.00	273.50	273.00	+0.50	1	989
10:01:07	273.00	273.50	273.00	+0.50	1	988
10:01:01	272.50	273.50	273.50	+1.00	1	987
10:00:56	273.00	273.50	273.00	+0.50	1	986
10:00:56	273.00	273.50	273.00	+0.50	1	985
10:00:56	273.00	273.50	273.00	+0.50	1	984
10:00:56	273.00	273.50	273.00	+0.50	1	983
10:00:55	272.50	273.50	273.50	+1.00	1	982
10:00:48	272.50	273.50	273.50	+1.00	2	981
10:00:45	272.50	273.00	273.00	+0.50	1	979
10:00:42	272.50	273.00	273.00	+0.50	1	978
10:00:41	272.50	273.00	273.00	+0.50	1	977
10:00:39	273.00	273.50	273.00	+0.50	1	976
10:00:39	273.00	273.50	273.00	+0.50	1	975
10:00:37	272.50	273.00	273.00	+0.50	2	974
10:00:36	272.50	273.00	273.00	+0.50	1	972
10:00:36	272.50	273.00	273.00	+0.50	1	971
10:00:36	272.50	273.00	273.00	+0.50	1	970
10:00:27	272.50	273.00	273.00	+0.50	4	969
10:00:21	272.50	273.00	273.00	+0.50	1	965
10:00:15	272.50	273.00	273.00	+0.50	1	964
10:00:03	272.50	273.00	273.00	+0.50	1	963
10:00:02	272.50	273.00	273.00	+0.50	1	962
09:59:55	272.50	273.00	273.00	+0.50	1	961
09:59:46	272.50	273.00	273.00	+0.50	2	960
09:59:31	272.50	273.00	273.00	+0.50	1	958
09:59:25	272.50	273.00	273.00	+0.50	1	957
09:59:13	272.50	273.00	273.00	+0.50	1	956
09:59:12	272.50	273.00	273.00	+0.50	2	955
09:58:51	272.00	273.00	273.00	+0.50	1	953
09:58:51	272.00	272.50	272.50	0	2	952
09:58:48	272.00	272.50	272.50	0	1	950
09:58:48	272.00	272.50	272.50	0	1	949
09:57:59	272.00	272.50	272.50	0	1	948
09:57:50	272.00	272.50	272.50	0	2	947
09:57:39	272.00	272.50	272.00	-0.50	1	945
09:57:30	272.00	272.50	272.00	-0.50	1	944
09:57:27	272.00	272.50	272.00	-0.50	1	943
09:57:27	272.00	272.50	272.00	-0.50	1	942
09:56:55	271.50	272.00	272.00	-0.50	1	941
09:56:55	271.50	272.00	271.50	-1.00	1	940
09:56:55	271.50	272.00	272.00	-0.50	1	939
09:56:38	271.50	272.50	272.50	0	1	938
09:56:36	272.00	272.50	272.00	-0.50	1	937
09:56:36	272.00	272.50	272.00	-0.50	1	936
09:56:36	272.00	273.00	272.00	-0.50	12	935
09:56:36	272.00	272.50	273.00	+0.50	1	923
09:56:36	272.00	272.50	272.50	0	1	922
09:56:36	272.00	272.50	272.50	0	1	921
09:56:25	272.50	273.00	272.50	0	1	920
09:56:25	272.00	272.50	272.50	0	2	919
09:56:25	272.00	272.50	272.50	0	2	917
09:56:22	271.50	272.00	272.00	-0.50	18	915
09:56:22	271.00	271.50	271.50	-1.00	13	897
09:56:22	271.00	271.50	271.00	-1.50	1	884
09:55:31	271.00	271.50	271.00	-1.50	1	883
09:55:03	271.00	271.50	271.50	-1.00	1	882
09:54:06	270.50	271.00	271.00	-1.50	1	881
09:53:34	270.50	271.00	271.00	-1.50	2	880
09:53:19	270.50	271.00	271.00	-1.50	1	878
09:53:19	270.50	271.00	271.00	-1.50	1	877
09:53:11	270.50	271.00	271.00	-1.50	1	876
09:52:57	270.50	271.00	270.50	-2.00	1	875
09:52:48	270.50	271.00	270.50	-2.00	1	874
09:52:42	270.50	271.00	271.00	-1.50	3	873
09:52:41	270.50	271.00	271.00	-1.50	1	870
09:52:26	270.50	271.00	271.00	-1.50	1	869
09:52:17	270.50	271.00	271.00	-1.50	1	868
09:51:31	270.50	271.00	271.00	-1.50	1	867
09:51:29	271.00	271.50	271.00	-1.50	17	866
09:51:18	271.00	271.50	271.50	-1.00	2	849
09:51:17	271.00	271.50	271.50	-1.00	1	847
09:51:17	271.00	271.50	271.50	-1.00	1	846
09:51:10	271.00	271.50	271.50	-1.00	4	845
09:51:10	271.00	271.50	271.00	-1.50	2	841
09:51:08	271.00	271.50	271.00	-1.50	3	839
09:51:08	270.50	271.00	271.00	-1.50	3	836
09:51:08	270.50	271.00	271.00	-1.50	1	833
09:51:05	270.50	271.00	271.00	-1.50	1	832
09:51:04	270.50	271.00	271.00	-1.50	1	831
09:51:02	270.00	270.50	270.50	-2.00	5	830
09:51:02	269.50	270.00	270.00	-2.50	29	825
09:51:01	269.50	270.00	269.50	-3.00	1	796
09:50:47	269.00	269.50	269.50	-3.00	1	795
09:50:45	269.00	269.50	269.50	-3.00	1	794
09:50:26	269.00	270.00	270.00	-2.50	1	793
09:50:25	269.00	269.50	269.50	-3.00	1	792
09:50:25	269.00	269.50	269.50	-3.00	1	791
09:50:15	269.00	269.50	269.50	-3.00	1	790
09:50:12	269.00	269.50	269.50	-3.00	1	789
09:50:08	269.00	269.50	269.50	-3.00	1	788
09:49:02	269.00	269.50	269.50	-3.00	1	787
09:48:38	269.50	270.00	269.50	-3.00	1	786
09:48:13	269.00	269.50	269.50	-3.00	1	785
09:48:10	269.00	269.50	269.00	-3.50	1	784
09:48:08	269.00	269.50	269.50	-3.00	1	783
09:48:05	269.00	269.50	269.50	-3.00	1	782
09:48:04	268.50	269.00	269.00	-3.50	4	781
09:48:04	268.50	269.00	269.00	-3.50	7	777
09:48:02	268.50	269.00	269.00	-3.50	1	770
09:44:46	268.50	269.00	268.50	-4.00	2	769
09:42:29	268.50	269.00	268.50	-4.00	1	767
09:42:10	268.00	268.50	268.50	-4.00	1	766
09:42:09	268.00	268.50	268.50	-4.00	1	765
09:42:00	268.00	268.50	268.50	-4.00	1	764
09:41:12	268.00	268.50	268.50	-4.00	1	763
09:39:41	268.00	268.50	268.50	-4.00	1	762
09:37:37	268.00	268.50	268.50	-4.00	1	761
09:37:13	268.00	268.50	268.50	-4.00	1	760
09:36:04	268.00	268.50	268.50	-4.00	1	759
09:34:20	268.00	268.50	268.00	-4.50	2	758
09:33:43	268.00	268.50	268.00	-4.50	1	756
09:33:26	267.50	268.00	268.00	-4.50	1	755
09:32:50	268.00	268.50	268.00	-4.50	1	754
09:32:49	267.50	268.00	268.00	-4.50	1	753
09:32:44	267.50	268.00	268.00	-4.50	7	752
09:32:44	268.00	268.50	268.00	-4.50	3	745
09:32:25	268.00	268.50	268.00	-4.50	1	742
09:32:06	268.00	269.00	268.00	-4.50	1	741
09:32:01	268.00	269.00	268.00	-4.50	1	740
09:31:59	268.00	269.00	268.00	-4.50	1	739
09:31:48	268.00	269.00	268.00	-4.50	1	738
09:31:42	268.50	269.00	268.50	-4.00	2	737
09:31:17	269.00	269.50	269.00	-3.50	1	735
09:31:09	269.00	269.50	269.00	-3.50	3	734
09:31:08	269.50	270.00	269.50	-3.00	7	731
09:31:08	269.50	270.00	269.50	-3.00	3	724
09:31:07	269.50	270.00	269.50	-3.00	1	721
09:30:39	269.50	270.00	270.00	-2.50	1	720
09:30:10	270.00	270.50	270.00	-2.50	1	719
09:30:10	270.00	270.50	270.00	-2.50	1	718
09:30:09	270.00	270.50	270.00	-2.50	2	717
09:30:07	270.00	270.50	270.00	-2.50	5	715
09:29:54	269.50	270.00	270.00	-2.50	1	710
09:29:49	269.50	270.50	270.50	-2.00	1	709
09:29:44	269.50	270.00	270.00	-2.50	1	708
09:29:38	269.50	270.00	270.00	-2.50	1	707
09:29:30	269.50	270.00	270.00	-2.50	1	706
09:29:06	269.50	270.00	270.00	-2.50	1	705
09:29:03	269.50	270.00	270.00	-2.50	1	704
09:29:03	269.50	270.00	269.50	-3.00	1	703
09:29:03	269.50	270.00	270.00	-2.50	1	702
09:29:00	269.50	270.00	270.00	-2.50	1	701
09:28:43	269.50	270.00	270.00	-2.50	1	700
09:28:39	270.00	270.50	270.00	-2.50	2	699
09:28:37	269.50	270.00	270.00	-2.50	1	697
09:28:35	269.50	270.00	270.00	-2.50	1	696
09:28:31	269.50	270.50	270.50	-2.00	1	695
09:28:29	270.00	270.50	270.00	-2.50	1	694
09:28:25	270.00	270.50	270.00	-2.50	1	693
09:28:25	269.50	270.50	270.50	-2.00	1	692
09:28:24	269.50	270.00	270.00	-2.50	1	691
09:28:24	270.00	270.50	270.00	-2.50	1	690
09:28:22	269.50	270.50	270.50	-2.00	4	689
09:28:22	269.50	270.00	270.00	-2.50	1	685
09:28:21	270.00	270.50	270.00	-2.50	1	684
09:28:21	269.50	270.00	270.00	-2.50	1	683
09:28:21	270.00	270.50	270.00	-2.50	4	682
09:28:21	269.50	270.00	270.00	-2.50	5	678
09:28:21	269.50	270.00	270.00	-2.50	1	673
09:28:21	269.50	270.00	270.00	-2.50	1	672
09:28:21	269.50	270.00	270.00	-2.50	1	671
09:28:20	269.50	270.00	270.00	-2.50	1	670
09:28:19	269.50	270.00	270.00	-2.50	1	669
09:28:18	269.50	270.00	270.00	-2.50	3	668
09:28:16	269.50	270.00	270.00	-2.50	1	665
09:28:14	269.50	270.00	270.00	-2.50	2	664
09:28:12	269.00	270.00	270.00	-2.50	1	662
09:28:12	268.50	269.50	269.50	-3.00	5	661
09:28:12	268.00	269.00	269.00	-3.50	5	656
09:28:12	268.00	269.00	269.00	-3.50	2	651
09:28:10	267.50	268.50	268.50	-4.00	22	649
09:28:10	267.50	268.00	268.00	-4.50	15	627
09:28:08	267.00	267.50	267.50	-5.00	3	612
09:28:08	266.50	267.00	267.00	-5.50	9	609
09:27:52	266.00	266.50	266.50	-6.00	4	600
09:27:52	266.00	266.50	266.50	-6.00	9	596
09:27:52	265.50	266.00	266.00	-6.50	6	587
09:27:46	265.50	266.00	266.00	-6.50	1	581
09:27:40	265.50	266.00	265.50	-7.00	8	580
09:27:38	265.50	266.00	266.00	-6.50	1	572
09:27:19	265.50	266.00	266.00	-6.50	1	571
09:27:08	265.50	266.00	266.00	-6.50	1	570
09:27:06	265.50	266.00	265.50	-7.00	1	569
09:26:49	265.50	266.00	265.50	-7.00	1	568
09:26:42	265.50	266.00	265.50	-7.00	1	567
09:26:41	265.50	266.00	265.50	-7.00	1	566
09:26:38	265.50	266.00	265.50	-7.00	1	565
09:26:29	265.50	266.00	265.50	-7.00	1	564
09:26:19	266.00	266.50	266.00	-6.50	2	563
09:26:18	266.00	266.50	266.00	-6.50	1	561
09:26:12	265.50	266.00	266.00	-6.50	1	560
09:26:12	265.50	266.00	265.50	-7.00	1	559
09:26:12	265.50	266.00	265.50	-7.00	4	558
09:25:59	265.50	266.50	265.50	-7.00	3	554
09:25:56	266.00	266.50	266.00	-6.50	1	551
09:25:55	266.00	266.50	266.00	-6.50	1	550
09:25:53	266.00	266.50	266.00	-6.50	5	549
09:25:34	266.00	266.50	266.00	-6.50	1	544
09:25:33	266.00	266.50	266.00	-6.50	1	543
09:25:32	266.00	266.50	266.00	-6.50	2	542
09:25:29	266.00	266.50	266.50	-6.00	1	540
09:25:23	266.00	266.50	266.00	-6.50	1	539
09:25:23	266.00	266.50	266.00	-6.50	1	538
09:25:19	266.00	266.50	266.00	-6.50	1	537
09:25:11	266.00	266.50	266.00	-6.50	1	536
09:25:10	266.00	266.50	266.00	-6.50	1	535
09:25:09	266.00	266.50	266.00	-6.50	1	534
09:25:06	266.00	266.50	266.00	-6.50	2	533
09:25:02	266.00	266.50	266.00	-6.50	1	531
09:24:59	266.00	266.50	266.50	-6.00	1	530
09:24:54	266.00	266.50	266.00	-6.50	1	529
09:24:43	266.00	266.50	266.00	-6.50	1	528
09:24:39	266.00	266.50	266.00	-6.50	2	527
09:24:35	266.00	266.50	266.00	-6.50	2	525
09:24:34	266.00	266.50	266.50	-6.00	1	523
09:24:33	266.50	267.00	266.50	-6.00	17	522
09:24:33	266.50	267.00	266.50	-6.00	2	505
09:24:31	267.00	267.50	267.00	-5.50	13	503
09:24:31	267.00	267.50	267.00	-5.50	10	490
09:24:31	267.00	267.50	267.50	-5.00	1	480
09:23:40	267.50	268.00	267.50	-5.00	1	479
09:23:36	267.50	268.00	267.50	-5.00	1	478
09:23:19	267.00	267.50	267.50	-5.00	1	477
09:23:00	267.00	267.50	267.50	-5.00	1	476
09:22:58	267.00	267.50	267.50	-5.00	1	475
09:22:35	267.50	268.50	267.50	-5.00	3	474
09:22:35	267.50	268.50	267.50	-5.00	8	471
09:22:35	267.50	268.50	267.50	-5.00	1	463
09:22:32	267.50	268.50	267.50	-5.00	1	462
09:22:15	267.50	268.50	268.50	-4.00	1	461
09:22:08	267.50	268.00	268.00	-4.50	1	460
09:22:08	268.00	269.00	268.00	-4.50	15	459
09:22:08	268.00	269.00	268.00	-4.50	4	444
09:22:08	268.50	269.00	268.50	-4.00	1	440
09:22:06	268.50	269.00	268.50	-4.00	1	439
09:22:06	268.50	269.00	268.50	-4.00	2	438
09:21:59	268.50	269.00	268.50	-4.00	1	436
09:21:42	268.00	268.50	268.50	-4.00	1	435
09:21:29	268.50	269.00	268.50	-4.00	4	434
09:19:50	267.50	268.00	268.00	-4.50	1	430
09:19:46	268.00	268.50	268.00	-4.50	1	429
09:19:46	268.00	269.00	268.00	-4.50	1	428
09:19:39	268.00	269.00	268.00	-4.50	10	427
09:19:20	267.50	268.00	268.00	-4.50	7	417
09:19:14	267.50	268.00	267.50	-5.00	1	410
09:18:27	267.00	267.50	267.50	-5.00	1	409
09:18:26	267.00	267.50	267.50	-5.00	1	408
09:18:15	267.50	268.00	267.50	-5.00	3	407
09:18:15	267.50	268.00	267.50	-5.00	3	404
09:18:14	267.50	268.00	267.50	-5.00	1	401
09:18:01	267.50	268.00	267.50	-5.00	1	400
09:17:54	267.50	268.00	267.50	-5.00	3	399
09:17:32	267.00	267.50	267.50	-5.00	1	396
09:17:26	267.50	268.00	267.50	-5.00	1	395
09:17:17	267.50	268.00	267.50	-5.00	1	394
09:17:09	267.00	268.00	267.00	-5.50	1	393
09:16:58	267.50	268.00	267.50	-5.00	4	392
09:16:50	267.50	268.00	267.50	-5.00	1	388
09:16:42	267.50	268.50	268.50	-4.00	1	387
09:16:40	268.00	268.50	268.00	-4.50	1	386
09:16:35	268.00	269.00	268.00	-4.50	1	385
09:16:21	267.50	269.00	269.00	-3.50	1	384
09:16:20	268.00	269.00	268.00	-4.50	1	383
09:16:20	268.00	269.00	268.00	-4.50	1	382
09:16:17	268.00	269.00	268.00	-4.50	2	381
09:16:03	269.00	270.00	268.00	-4.50	5	379
09:16:03	269.00	270.00	268.50	-4.00	8	374
09:16:03	269.00	270.00	269.00	-3.50	7	366
09:16:00	268.50	269.50	269.50	-3.00	1	359
09:15:59	269.00	269.50	269.00	-3.50	1	358
09:15:59	269.00	269.50	269.00	-3.50	1	357
09:15:57	268.50	269.00	269.00	-3.50	2	356
09:15:57	268.00	268.50	268.50	-4.00	2	354
09:15:55	267.50	268.00	268.00	-4.50	18	352
09:15:53	267.00	267.50	267.50	-5.00	2	334
09:15:51	267.00	267.50	267.50	-5.00	1	332
09:15:49	267.50	268.00	267.50	-5.00	1	331
09:15:47	267.00	267.50	267.50	-5.00	2	330
09:15:26	266.50	267.00	267.00	-5.50	2	328
09:15:26	267.00	267.50	266.50	-6.00	1	326
09:15:26	267.00	267.50	267.00	-5.50	1	325
09:15:22	267.00	267.50	267.00	-5.50	1	324
09:15:20	267.00	267.50	267.00	-5.50	2	323
09:15:11	267.00	267.50	267.00	-5.50	1	321
09:15:11	267.00	267.50	267.00	-5.50	1	320
09:15:09	267.00	267.50	267.50	-5.00	2	319
09:15:08	266.50	267.00	267.00	-5.50	1	317
09:15:05	266.50	267.00	267.00	-5.50	1	316
09:15:03	267.00	267.50	267.00	-5.50	1	315
09:15:00	267.00	268.00	267.00	-5.50	4	314
09:14:59	267.00	268.00	267.00	-5.50	1	310
09:14:56	267.00	268.00	267.00	-5.50	1	309
09:14:50	267.50	268.00	267.50	-5.00	1	308
09:14:48	267.00	268.00	267.00	-5.50	1	307
09:14:45	267.00	267.50	267.50	-5.00	1	306
09:14:45	267.50	268.00	267.50	-5.00	3	305
09:14:33	267.50	268.00	268.50	-4.00	1	302
09:14:33	267.50	268.00	268.00	-4.50	1	301
09:14:20	267.50	268.00	268.00	-4.50	1	300
09:14:20	267.50	268.00	267.50	-5.00	1	299
09:14:20	267.50	268.00	267.50	-5.00	1	298
09:14:20	268.00	268.50	268.00	-4.50	4	297
09:14:20	268.00	268.50	268.00	-4.50	6	293
09:14:20	268.00	268.50	268.00	-4.50	3	287
09:14:20	268.50	269.00	268.50	-4.00	7	284
09:14:20	268.50	269.00	268.50	-4.00	1	277
09:14:19	268.50	269.00	268.50	-4.00	1	276
09:14:14	268.50	269.00	268.50	-4.00	1	275
09:14:09	268.50	269.00	268.50	-4.00	1	274
09:13:55	268.50	269.00	268.50	-4.00	2	273
09:13:48	268.50	269.00	268.50	-4.00	2	271
09:13:38	268.50	269.00	268.50	-4.00	2	269
09:13:31	268.50	269.00	268.50	-4.00	1	267
09:13:25	268.50	269.00	268.50	-4.00	1	266
09:13:16	268.00	269.00	268.00	-4.50	1	265
09:13:12	268.00	268.50	268.50	-4.00	1	264
09:13:07	268.00	268.50	268.50	-4.00	1	263
09:13:03	268.00	268.50	268.50	-4.00	1	262
09:12:55	268.00	268.50	268.50	-4.00	1	261
09:12:46	268.00	268.50	268.50	-4.00	1	260
09:12:45	268.00	268.50	268.00	-4.50	1	259
09:12:41	268.00	268.50	268.00	-4.50	5	258
09:12:33	268.50	269.00	268.50	-4.00	2	253
09:12:32	269.00	270.00	269.00	-3.50	1	251
09:12:26	269.50	270.00	269.50	-3.00	1	250
09:12:18	269.50	270.00	269.50	-3.00	1	249
09:12:12	269.50	270.00	269.50	-3.00	1	248
09:12:11	269.50	270.00	269.50	-3.00	1	247
09:12:10	269.00	269.50	269.50	-3.00	1	246
09:12:10	269.00	269.50	269.00	-3.50	1	245
09:12:08	269.00	270.00	269.00	-3.50	2	244
09:12:06	269.00	270.00	269.00	-3.50	1	242
09:12:01	269.50	270.00	269.50	-3.00	1	241
09:12:01	269.00	270.00	269.00	-3.50	2	240
09:11:54	270.00	270.50	270.00	-2.50	1	238
09:11:54	269.50	270.50	269.50	-3.00	1	237
09:11:53	269.50	270.50	269.50	-3.00	1	236
09:11:53	270.50	271.00	269.50	-3.00	7	235
09:11:53	270.50	271.00	270.00	-2.50	14	228
09:11:53	270.50	271.00	270.50	-2.00	5	214
09:11:45	270.50	271.50	271.50	-1.00	1	209
09:11:44	271.00	271.50	271.00	-1.50	3	208
09:11:44	271.00	272.00	271.00	-1.50	1	205
09:11:44	271.50	272.00	271.50	-1.00	2	204
09:11:40	271.50	272.00	271.50	-1.00	1	202
09:11:40	272.00	272.50	272.00	-0.50	5	201
09:11:39	272.00	272.50	272.00	-0.50	5	196
09:11:34	272.00	272.50	272.00	-0.50	4	191
09:10:53	272.50	273.00	272.50	0	2	187
09:09:07	273.00	273.50	273.00	+0.50	1	185
09:09:06	273.00	273.50	273.00	+0.50	1	184
09:08:55	273.00	273.50	273.50	+1.00	1	183
09:08:36	273.00	273.50	273.50	+1.00	1	182
09:08:33	273.00	273.50	273.00	+0.50	1	181
09:08:31	273.00	273.50	273.00	+0.50	1	180
09:08:22	273.00	273.50	273.00	+0.50	1	179
09:08:21	273.50	274.00	273.50	+1.00	3	178
09:08:11	273.50	274.00	273.50	+1.00	1	175
09:08:00	273.50	274.00	273.50	+1.00	1	174
09:07:41	273.00	274.00	273.00	+0.50	1	173
09:07:40	273.00	273.50	273.50	+1.00	1	172
09:07:40	273.00	273.50	273.50	+1.00	1	171
09:07:40	273.50	274.00	273.50	+1.00	3	170
09:07:22	273.00	273.50	273.50	+1.00	1	167
09:07:02	273.00	273.50	273.50	+1.00	1	166
09:07:01	273.00	273.50	273.50	+1.00	1	165
09:06:31	273.00	273.50	273.50	+1.00	3	164
09:06:14	273.00	274.00	274.00	+1.50	1	161
09:06:12	273.50	274.00	273.50	+1.00	1	160
09:06:07	273.50	274.00	273.50	+1.00	2	159
09:05:54	273.00	273.50	273.50	+1.00	1	157
09:05:47	273.00	274.00	274.00	+1.50	1	156
09:05:47	272.50	273.50	273.50	+1.00	1	155
09:05:46	272.00	272.50	272.50	0	20	154
09:05:46	273.50	274.00	272.50	0	3	134
09:05:46	273.50	274.00	273.00	+0.50	6	131
09:05:46	273.50	274.00	273.50	+1.00	1	125
09:05:45	273.50	274.00	273.50	+1.00	2	124
09:05:36	273.00	273.50	273.50	+1.00	1	122
09:05:10	273.00	273.50	273.50	+1.00	1	121
09:05:07	273.00	273.50	273.00	+0.50	1	120
09:05:00	273.00	273.50	273.00	+0.50	2	119
09:05:00	273.50	274.00	273.50	+1.00	1	117
09:04:54	273.00	274.00	273.00	+0.50	1	116
09:04:46	273.50	274.00	273.50	+1.00	1	115
09:04:39	273.50	274.00	273.50	+1.00	1	114
09:04:06	274.00	274.50	274.00	+1.50	1	113
09:04:03	274.00	274.50	274.00	+1.50	7	112
09:03:27	273.50	274.00	274.00	+1.50	1	105
09:03:17	274.00	274.50	274.00	+1.50	1	104
09:03:16	274.00	274.50	274.00	+1.50	1	103
09:03:09	274.00	274.50	274.00	+1.50	1	102
09:03:06	274.00	274.50	274.00	+1.50	1	101
09:02:49	274.00	274.50	274.00	+1.50	1	100
09:02:47	273.50	274.00	274.00	+1.50	2	99
09:02:45	273.00	273.50	273.50	+1.00	1	97
09:02:44	273.50	274.00	273.50	+1.00	3	96
09:02:20	273.50	274.00	273.50	+1.00	1	93
09:02:20	273.50	274.00	273.50	+1.00	1	92
09:02:10	273.50	274.00	273.50	+1.00	1	91
09:02:04	273.50	274.00	273.50	+1.00	1	90
09:02:02	273.00	273.50	273.50	+1.00	1	89
09:01:59	273.00	273.50	273.00	+0.50	1	88
09:01:43	273.00	274.00	274.00	+1.50	1	87
09:01:31	273.00	274.00	274.00	+1.50	1	86
09:01:30	273.50	274.00	273.50	+1.00	1	85
09:01:26	273.00	273.50	273.50	+1.00	1	84
09:01:25	273.50	274.00	273.50	+1.00	1	83
09:01:24	273.00	274.00	274.00	+1.50	1	82
09:01:24	273.00	273.50	273.50	+1.00	1	81
09:01:23	273.50	274.00	273.50	+1.00	2	80
09:01:23	273.00	273.50	273.50	+1.00	1	78
09:01:23	273.00	273.50	273.50	+1.00	1	77
09:01:15	273.50	274.00	273.50	+1.00	1	76
09:01:13	273.00	274.00	274.00	+1.50	1	75
09:01:11	273.50	274.00	273.50	+1.00	1	74
09:01:10	273.50	274.50	273.50	+1.00	2	73
09:01:07	273.50	274.00	274.00	+1.50	1	71
09:01:07	273.00	274.00	274.00	+1.50	1	70
09:01:06	273.50	274.50	273.50	+1.00	1	69
09:01:06	273.00	274.00	274.00	+1.50	1	68
09:01:05	273.00	274.00	274.00	+1.50	1	67
09:01:03	273.50	274.00	273.50	+1.00	1	66
09:01:02	273.00	273.50	273.50	+1.00	1	65
09:01:00	273.50	274.00	273.50	+1.00	4	64
09:00:59	273.50	274.50	273.50	+1.00	2	60
09:00:59	274.00	274.50	274.00	+1.50	1	58
09:00:59	274.00	274.50	274.00	+1.50	1	57
09:00:59	274.00	274.50	274.00	+1.50	1	56
09:00:59	273.50	274.00	274.00	+1.50	4	55
09:00:49	273.50	274.00	273.50	+1.00	1	51
09:00:41	273.00	273.50	273.50	+1.00	1	50
09:00:34	272.50	273.50	273.50	+1.00	1	49
09:00:34	272.00	273.00	273.00	+0.50	5	48
09:00:29	272.00	273.00	273.00	+0.50	1	43
09:00:12	272.00	273.00	273.00	+0.50	1	42
09:00:10	271.00	272.50	272.50	0	1	41
09:00:05	270.00	272.50	272.50	0	1	40
09:00:05	270.00	273.50	270.00	-2.50	8	39
09:00:05	272.00	272.50	272.00	-0.50	1	31
09:00:05	270.50	273.50	270.50	-2.00	1	30
09:00:05	272.50	273.50	272.50	0	1	29
09:00:05	272.50	273.00	273.00	+0.50	1	28
09:00:05	271.00	274.00	271.00	-1.50	1	27
09:00:05	272.50	274.00	272.50	0	1	26
09:00:05	--	--	273.00	+0.50	25	25

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/512G)

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

麥當勞大麥克好禮即享券

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 3000 - 數位序號

App Store Card $ 6000 - 數位序號

家樂福100元好禮即享券(餘額型)

AirTag (2ND GENERATION) 4 PACK

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

NS2 Pokémon Pokopia 亞中版

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Apple iPhone 17 Pro (256G)

鄭麗君：面對關稅新情勢有信心...

南僑陳飛龍逝世享壽90歲開發水...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧美關稅政策轉彎行政團隊連夜備...
‧宏碁華碩與諾基亞專利糾紛部分...
‧化纖市場產能過剩台廠密集減產...

加密貨幣

比特幣BTC	67972.28	-27.97	-0.04%
以太幣ETH	1973.75	4.89	0.25%
瑞波幣XRP	1.43	0.00	0.04%
比特幣現金BCH	563.16	0.62	0.11%
萊特幣LTC	54.65	-0.56	-1.02%
卡達幣ADA	0.278591	-0.01	-2.22%
波場幣TRX	0.289327	0.00	1.35%
恆星幣XLM	0.160449	0.00	-1.37%

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。