最新金融三業對中曝險回升 2月底增至7812億元熱門台塑聯名卡8/1起停發 CUBE卡首創台塑家權益

更新報價

聯　詠 (3034) 半導體業上市聯電集團

413.00 ▲+1.00 +0.24% 7.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	1,913	413.00	5	413.50	4	412.00	414.50	408.50	412.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:20:12	413.00	413.50	413.00	+1.00	1	1920
12:20:00	413.00	413.50	413.50	+1.50	1	1919
12:19:54	413.00	414.00	413.00	+1.00	1	1918
12:19:27	413.00	413.50	413.50	+1.50	1	1917
12:19:23	413.00	413.50	413.50	+1.50	1	1916
12:19:16	413.00	413.50	413.00	+1.00	1	1915
12:19:15	413.00	413.50	413.00	+1.00	1	1914
12:18:53	413.00	413.50	413.00	+1.00	1	1913
12:18:33	413.00	414.00	413.00	+1.00	1	1912
12:18:29	413.00	414.00	413.00	+1.00	1	1911
12:18:28	413.50	414.00	413.50	+1.50	9	1910
12:18:28	413.50	414.00	413.50	+1.50	1	1901
12:18:27	413.50	414.00	413.50	+1.50	1	1900
12:18:24	413.50	414.00	413.50	+1.50	1	1899
12:18:21	413.50	414.00	413.50	+1.50	1	1898
12:18:19	413.50	414.00	413.50	+1.50	2	1897
12:18:12	413.50	414.00	413.50	+1.50	1	1895
12:18:02	413.50	414.00	413.50	+1.50	2	1894
12:17:33	413.50	414.00	414.00	+2.00	1	1892
12:17:21	413.50	414.00	413.50	+1.50	1	1891
12:17:12	413.50	414.00	413.50	+1.50	1	1890
12:16:42	413.50	414.00	413.50	+1.50	1	1889
12:16:40	413.50	414.00	414.00	+2.00	1	1888
12:16:22	413.50	414.00	414.00	+2.00	1	1887
12:16:18	413.50	414.00	414.00	+2.00	1	1886
12:15:52	413.50	414.00	413.50	+1.50	1	1885
12:15:51	413.50	414.00	413.50	+1.50	1	1884
12:15:46	413.50	414.00	414.00	+2.00	1	1883
12:15:43	413.50	414.00	413.50	+1.50	1	1882
12:15:27	413.50	414.00	414.00	+2.00	1	1881
12:15:17	413.50	414.00	414.00	+2.00	1	1880
12:15:11	413.50	414.00	414.00	+2.00	1	1879
12:15:04	413.50	414.00	413.50	+1.50	1	1878
12:14:31	413.50	414.00	413.50	+1.50	1	1877
12:14:24	413.50	414.00	414.00	+2.00	1	1876
12:13:59	413.50	414.00	414.00	+2.00	1	1875
12:13:52	413.50	414.00	413.50	+1.50	1	1874
12:13:28	413.00	413.50	413.50	+1.50	4	1873
12:13:23	413.00	413.50	413.50	+1.50	1	1869
12:13:21	413.00	413.50	413.50	+1.50	1	1868
12:13:15	413.00	413.50	413.00	+1.00	1	1867
12:13:10	413.00	413.50	413.50	+1.50	1	1866
12:13:10	413.00	413.50	413.00	+1.00	1	1865
12:12:59	413.00	413.50	413.00	+1.00	2	1864
12:12:57	413.00	413.50	413.00	+1.00	1	1862
12:12:56	413.00	413.50	413.00	+1.00	1	1861
12:12:56	413.00	413.50	413.00	+1.00	1	1860
12:12:56	412.50	413.00	413.00	+1.00	2	1859
12:12:56	412.50	413.00	413.00	+1.00	4	1857
12:12:56	412.50	413.00	413.00	+1.00	2	1853
12:12:56	412.50	413.00	413.00	+1.00	7	1851
12:12:56	412.50	413.00	413.00	+1.00	1	1844
12:11:49	412.50	413.00	412.50	+0.50	1	1843
12:10:44	412.50	413.00	412.50	+0.50	1	1842
12:10:42	412.50	413.00	412.50	+0.50	1	1841
12:10:34	412.50	413.00	413.00	+1.00	1	1840
12:10:28	412.50	413.00	412.50	+0.50	1	1839
12:10:03	412.50	413.00	412.50	+0.50	1	1838
12:10:02	412.50	413.00	413.00	+1.00	1	1837
12:10:01	412.50	413.00	413.00	+1.00	1	1836
12:09:29	412.50	413.00	413.00	+1.00	1	1835
12:09:09	412.50	413.00	412.50	+0.50	1	1834
12:09:07	412.50	413.00	412.50	+0.50	1	1833
12:08:28	412.50	413.00	413.00	+1.00	1	1832
12:08:11	412.50	413.00	413.00	+1.00	1	1831
12:07:55	412.50	413.00	412.50	+0.50	1	1830
12:07:46	412.50	413.00	412.50	+0.50	1	1829
12:06:52	412.50	413.00	413.00	+1.00	1	1828
12:06:43	412.50	413.00	413.00	+1.00	1	1827
12:06:25	412.50	413.00	412.50	+0.50	1	1826
12:05:59	412.50	413.00	412.50	+0.50	1	1825
12:05:40	412.50	413.00	413.00	+1.00	1	1824
12:05:33	412.50	413.00	412.50	+0.50	2	1823
12:05:11	412.50	413.00	412.50	+0.50	2	1821
12:05:04	412.50	413.00	412.50	+0.50	1	1819
12:05:03	412.50	413.00	412.50	+0.50	1	1818
12:04:13	412.50	413.00	412.50	+0.50	1	1817
12:03:43	412.50	413.00	413.00	+1.00	1	1816
12:03:43	412.50	413.00	412.50	+0.50	1	1815
12:03:24	412.50	413.00	413.00	+1.00	1	1814
12:03:06	412.50	413.00	412.50	+0.50	1	1813
12:03:01	412.50	413.00	412.50	+0.50	1	1812
12:02:22	412.50	413.00	412.50	+0.50	1	1811
12:02:04	413.00	413.50	413.00	+1.00	3	1810
12:01:56	413.00	413.50	413.50	+1.50	1	1807
12:01:01	413.00	413.50	413.00	+1.00	1	1806
12:01:00	412.50	413.00	413.00	+1.00	28	1805
12:00:56	412.50	413.00	412.50	+0.50	1	1777
12:00:47	412.50	413.00	413.00	+1.00	1	1776
12:00:34	412.00	412.50	412.50	+0.50	1	1775
12:00:34	412.00	413.00	413.00	+1.00	1	1774
12:00:32	412.00	412.50	412.50	+0.50	1	1773
12:00:32	412.00	412.50	412.50	+0.50	1	1772
12:00:07	412.00	413.00	412.00	0	1	1771
12:00:06	412.00	413.00	412.00	0	1	1770
12:00:06	412.00	412.50	412.50	+0.50	4	1769
12:00:05	412.00	413.00	413.00	+1.00	1	1765
11:59:55	412.50	413.00	412.50	+0.50	5	1764
11:59:42	412.50	413.00	412.50	+0.50	2	1759
11:59:41	412.50	413.00	412.50	+0.50	1	1757
11:59:40	412.50	413.00	412.50	+0.50	1	1756
11:59:39	413.00	413.50	413.00	+1.00	12	1755
11:59:35	413.00	413.50	413.50	+1.50	1	1743
11:59:27	413.00	413.50	413.00	+1.00	1	1742
11:58:55	413.00	413.50	413.00	+1.00	1	1741
11:58:50	413.00	413.50	413.50	+1.50	1	1740
11:58:39	413.00	413.50	413.50	+1.50	1	1739
11:58:39	413.00	413.50	413.00	+1.00	1	1738
11:58:24	413.00	413.50	413.00	+1.00	1	1737
11:58:24	413.00	413.50	413.50	+1.50	7	1736
11:58:19	413.00	413.50	413.00	+1.00	1	1729
11:57:34	413.00	413.50	413.50	+1.50	1	1728
11:57:25	413.00	413.50	413.50	+1.50	1	1727
11:56:58	413.00	413.50	413.00	+1.00	1	1726
11:56:50	413.00	413.50	413.00	+1.00	1	1725
11:56:46	413.00	413.50	413.50	+1.50	1	1724
11:56:38	413.00	413.50	413.50	+1.50	1	1723
11:56:27	413.00	413.50	413.00	+1.00	1	1722
11:56:18	413.00	413.50	413.50	+1.50	1	1721
11:55:53	413.00	413.50	413.50	+1.50	1	1720
11:55:39	413.00	413.50	413.00	+1.00	1	1719
11:55:37	413.00	413.50	413.00	+1.00	1	1718
11:55:30	413.00	413.50	413.00	+1.00	1	1717
11:55:17	413.00	413.50	413.00	+1.00	1	1716
11:54:58	413.00	413.50	413.50	+1.50	1	1715
11:54:58	413.00	413.50	413.00	+1.00	5	1714
11:54:40	413.00	413.50	413.00	+1.00	1	1709
11:54:29	413.00	413.50	413.00	+1.00	2	1708
11:54:27	413.00	413.50	413.00	+1.00	1	1706
11:54:16	413.00	413.50	413.00	+1.00	1	1705
11:54:16	413.00	413.50	413.50	+1.50	1	1704
11:54:16	413.00	413.50	413.00	+1.00	1	1703
11:53:27	413.00	413.50	413.50	+1.50	1	1702
11:53:08	413.00	413.50	413.00	+1.00	8	1701
11:53:01	413.00	413.50	413.00	+1.00	1	1693
11:52:55	413.00	413.50	413.00	+1.00	1	1692
11:52:44	413.00	413.50	413.00	+1.00	1	1691
11:52:13	413.00	413.50	413.50	+1.50	1	1690
11:51:49	413.00	413.50	413.00	+1.00	1	1689
11:51:43	413.00	413.50	413.00	+1.00	1	1688
11:51:40	413.00	413.50	413.00	+1.00	1	1687
11:51:38	413.00	413.50	413.50	+1.50	3	1686
11:51:34	413.00	413.50	413.00	+1.00	1	1683
11:51:11	413.00	413.50	413.50	+1.50	1	1682
11:51:07	413.00	413.50	413.50	+1.50	1	1681
11:51:00	413.00	413.50	413.50	+1.50	1	1680
11:50:13	413.00	413.50	413.00	+1.00	1	1679
11:50:08	413.00	413.50	413.50	+1.50	1	1678
11:49:42	413.00	413.50	413.50	+1.50	1	1677
11:48:59	413.00	413.50	413.00	+1.00	1	1676
11:48:52	413.00	413.50	413.00	+1.00	1	1675
11:48:38	413.00	413.50	413.00	+1.00	1	1674
11:47:58	413.00	414.00	414.00	+2.00	1	1673
11:47:34	413.50	414.00	413.50	+1.50	1	1672
11:47:34	413.50	414.00	413.50	+1.50	1	1671
11:47:34	413.50	414.00	413.50	+1.50	1	1670
11:47:31	413.50	414.00	413.50	+1.50	1	1669
11:46:49	413.50	414.00	414.00	+2.00	1	1668
11:46:39	413.50	414.00	413.50	+1.50	1	1667
11:46:36	413.50	414.00	413.50	+1.50	4	1666
11:46:10	413.50	414.00	413.50	+1.50	1	1662
11:46:06	413.50	414.00	414.00	+2.00	1	1661
11:45:38	413.50	414.00	413.50	+1.50	2	1660
11:45:16	413.50	414.00	414.00	+2.00	1	1658
11:45:07	413.50	414.00	413.50	+1.50	1	1657
11:44:49	413.50	414.00	414.00	+2.00	1	1656
11:44:49	413.50	414.00	413.50	+1.50	1	1655
11:44:49	413.50	414.00	413.50	+1.50	1	1654
11:44:00	413.50	414.00	414.00	+2.00	3	1653
11:43:30	413.50	414.00	414.00	+2.00	1	1650
11:43:28	413.50	414.00	413.50	+1.50	1	1649
11:42:07	413.00	414.00	413.00	+1.00	1	1648
11:42:01	413.00	414.00	413.00	+1.00	1	1647
11:41:40	413.00	414.00	414.00	+2.00	1	1646
11:41:32	413.00	413.50	413.50	+1.50	1	1645
11:41:26	413.50	414.50	413.50	+1.50	1	1644
11:41:26	413.00	413.50	413.50	+1.50	2	1643
11:41:26	413.50	414.50	413.50	+1.50	8	1641
11:41:23	414.00	414.50	414.00	+2.00	1	1633
11:41:15	414.00	414.50	414.00	+2.00	1	1632
11:41:13	414.00	414.50	414.50	+2.50	1	1631
11:41:08	414.00	414.50	414.00	+2.00	2	1630
11:41:00	414.00	414.50	414.00	+2.00	1	1628
11:40:50	414.00	414.50	414.00	+2.00	1	1627
11:40:46	414.00	414.50	414.00	+2.00	1	1626
11:40:11	413.50	414.00	414.00	+2.00	1	1625
11:39:59	414.00	414.50	413.50	+1.50	2	1624
11:39:59	414.00	414.50	414.00	+2.00	1	1622
11:39:57	414.00	414.50	414.00	+2.00	1	1621
11:39:50	414.00	414.50	414.00	+2.00	1	1620
11:39:49	414.00	414.50	414.00	+2.00	1	1619
11:39:48	414.00	414.50	414.50	+2.50	1	1618
11:39:35	413.50	414.00	414.00	+2.00	1	1617
11:39:35	413.50	414.00	414.00	+2.00	1	1616
11:39:35	413.50	414.00	414.00	+2.00	1	1615
11:39:25	413.50	414.50	413.50	+1.50	1	1614
11:39:20	413.50	414.50	414.50	+2.50	1	1613
11:39:05	413.50	414.00	414.00	+2.00	1	1612
11:38:56	413.50	414.00	414.00	+2.00	1	1611
11:38:41	414.00	414.50	414.50	+2.50	1	1610
11:38:39	414.00	414.50	414.50	+2.50	1	1609
11:38:31	414.00	414.50	414.50	+2.50	1	1608
11:38:27	414.00	414.50	414.00	+2.00	1	1607
11:38:27	414.00	414.50	414.00	+2.00	5	1606
11:38:26	414.00	414.50	414.50	+2.50	1	1601
11:38:23	414.00	414.50	414.00	+2.00	1	1600
11:38:04	414.00	414.50	414.00	+2.00	1	1599
11:38:02	414.00	414.50	414.50	+2.50	1	1598
11:37:55	414.00	414.50	414.00	+2.00	1	1597
11:37:36	414.00	414.50	414.50	+2.50	2	1596
11:36:52	413.50	414.50	414.50	+2.50	1	1594
11:36:43	413.50	414.50	413.50	+1.50	1	1593
11:36:19	413.50	414.50	414.50	+2.50	1	1592
11:36:15	413.50	414.00	414.00	+2.00	1	1591
11:36:03	413.50	414.00	413.50	+1.50	1	1590
11:36:02	413.50	414.00	414.00	+2.00	1	1589
11:35:45	413.50	414.00	414.00	+2.00	1	1588
11:35:39	413.50	414.00	414.00	+2.00	1	1587
11:35:33	413.50	414.00	414.00	+2.00	1	1586
11:35:30	414.00	414.50	414.00	+2.00	1	1585
11:35:22	413.50	414.00	414.00	+2.00	1	1584
11:35:22	413.50	414.50	413.50	+1.50	1	1583
11:35:21	414.00	414.50	414.00	+2.00	5	1582
11:35:21	414.00	414.50	414.00	+2.00	1	1577
11:35:20	414.00	414.50	414.00	+2.00	1	1576
11:35:11	414.00	414.50	414.00	+2.00	1	1575
11:34:40	414.00	414.50	414.00	+2.00	1	1574
11:34:36	414.00	414.50	414.00	+2.00	1	1573
11:34:01	414.00	414.50	414.00	+2.00	1	1572
11:33:33	414.00	414.50	414.50	+2.50	1	1571
11:33:07	414.00	414.50	414.00	+2.00	1	1570
11:33:05	414.00	414.50	414.00	+2.00	1	1569
11:32:57	414.00	414.50	414.00	+2.00	1	1568
11:32:45	413.50	414.00	414.00	+2.00	12	1567
11:32:40	413.50	414.00	413.50	+1.50	1	1555
11:32:13	413.50	414.00	414.00	+2.00	1	1554
11:31:48	413.00	413.50	413.50	+1.50	1	1553
11:31:37	413.50	414.00	413.50	+1.50	1	1552
11:31:26	413.50	414.00	414.00	+2.00	1	1551
11:31:22	413.50	414.00	413.50	+1.50	3	1550
11:31:19	413.50	414.00	413.50	+1.50	1	1547
11:30:59	413.50	414.00	413.50	+1.50	1	1546
11:30:19	413.50	414.00	413.50	+1.50	1	1545
11:30:14	413.50	414.00	414.00	+2.00	1	1544
11:30:12	413.50	414.00	413.50	+1.50	1	1543
11:30:11	413.50	414.00	413.50	+1.50	2	1542
11:30:10	413.50	414.00	413.50	+1.50	1	1540
11:29:58	413.50	414.00	413.50	+1.50	1	1539
11:29:55	413.50	414.00	414.00	+2.00	1	1538
11:29:04	413.50	414.00	414.00	+2.00	1	1537
11:28:59	414.00	414.50	414.00	+2.00	10	1536
11:28:45	414.00	414.50	414.00	+2.00	1	1526
11:28:37	414.00	414.50	414.00	+2.00	1	1525
11:28:34	414.00	414.50	414.00	+2.00	1	1524
11:28:27	414.00	414.50	414.00	+2.00	1	1523
11:28:24	414.00	414.50	414.00	+2.00	1	1522
11:28:16	414.00	414.50	414.00	+2.00	1	1521
11:28:12	414.00	414.50	414.00	+2.00	5	1520
11:28:12	414.00	414.50	414.00	+2.00	1	1515
11:28:04	414.00	414.50	414.50	+2.50	1	1514
11:27:34	414.00	414.50	414.50	+2.50	1	1513
11:27:16	414.00	414.50	414.00	+2.00	1	1512
11:26:55	414.00	414.50	414.50	+2.50	1	1511
11:26:46	414.00	414.50	414.00	+2.00	1	1510
11:26:43	414.00	414.50	414.50	+2.50	1	1509
11:26:32	414.00	414.50	414.50	+2.50	1	1508
11:26:22	414.00	414.50	414.50	+2.50	1	1507
11:26:22	414.00	414.50	414.00	+2.00	1	1506
11:26:15	414.00	414.50	414.00	+2.00	1	1505
11:26:15	414.00	414.50	414.00	+2.00	1	1504
11:26:10	414.00	414.50	414.50	+2.50	1	1503
11:26:09	414.00	414.50	414.50	+2.50	1	1502
11:25:55	414.00	414.50	414.50	+2.50	1	1501
11:25:55	414.00	414.50	414.00	+2.00	1	1500
11:25:45	414.00	414.50	414.50	+2.50	1	1499
11:25:24	414.00	414.50	414.50	+2.50	1	1498
11:25:23	414.00	414.50	414.00	+2.00	1	1497
11:25:17	414.00	414.50	414.50	+2.50	1	1496
11:25:07	414.00	414.50	414.50	+2.50	4	1495
11:25:06	414.00	414.50	414.50	+2.50	5	1491
11:25:06	413.50	414.00	414.00	+2.00	68	1486
11:25:06	413.50	414.00	414.00	+2.00	8	1418
11:24:57	413.50	414.00	414.00	+2.00	1	1410
11:24:48	413.50	414.00	413.50	+1.50	1	1409
11:24:34	413.50	414.00	413.50	+1.50	1	1408
11:24:30	413.50	414.00	414.00	+2.00	1	1407
11:24:23	413.50	414.00	413.50	+1.50	1	1406
11:24:22	413.50	414.00	413.50	+1.50	1	1405
11:24:17	413.50	414.00	413.50	+1.50	1	1404
11:24:11	413.50	414.00	413.50	+1.50	1	1403
11:24:03	413.50	414.00	413.50	+1.50	1	1402
11:23:58	413.50	414.00	414.00	+2.00	1	1401
11:23:52	413.50	414.00	414.00	+2.00	2	1400
11:23:51	413.50	414.00	413.50	+1.50	1	1398
11:23:51	413.50	414.00	413.50	+1.50	1	1397
11:23:51	413.00	413.50	413.50	+1.50	27	1396
11:23:51	413.00	413.50	413.50	+1.50	8	1369
11:23:49	413.00	413.50	413.50	+1.50	2	1361
11:23:47	412.50	413.00	413.00	+1.00	13	1359
11:23:47	412.50	413.00	412.50	+0.50	3	1346
11:23:46	412.50	413.00	413.00	+1.00	2	1343
11:23:46	412.50	413.00	413.00	+1.00	1	1341
11:23:46	412.50	413.00	412.50	+0.50	1	1340
11:23:45	412.50	413.00	413.00	+1.00	1	1339
11:23:45	412.00	412.50	412.50	+0.50	23	1338
11:23:45	412.00	412.50	412.50	+0.50	2	1315
11:23:45	412.00	412.50	412.00	0	3	1313
11:23:36	412.00	412.50	412.50	+0.50	1	1310
11:23:13	412.00	412.50	412.00	0	1	1309
11:22:46	412.00	412.50	412.50	+0.50	1	1308
11:22:10	412.00	412.50	412.50	+0.50	1	1307
11:22:06	412.00	412.50	412.00	0	1	1306
11:22:00	412.00	412.50	412.00	0	1	1305
11:21:59	412.00	412.50	412.50	+0.50	2	1304
11:21:52	412.00	412.50	412.00	0	1	1302
11:21:39	412.00	412.50	412.50	+0.50	1	1301
11:21:33	412.00	412.50	412.00	0	1	1300
11:21:32	412.00	412.50	412.00	0	2	1299
11:20:47	412.00	412.50	412.00	0	1	1297
11:20:31	412.00	412.50	412.00	0	1	1296
11:20:17	412.00	412.50	412.50	+0.50	1	1295
11:20:17	412.00	412.50	412.50	+0.50	1	1294
11:20:05	412.00	412.50	412.00	0	1	1293
11:20:02	412.00	412.50	412.50	+0.50	1	1292
11:19:37	412.00	412.50	412.50	+0.50	1	1291
11:19:10	412.00	412.50	412.00	0	1	1290
11:19:09	412.00	412.50	412.00	0	1	1289
11:19:08	412.00	412.50	412.00	0	2	1288
11:19:04	412.00	412.50	412.50	+0.50	1	1286
11:18:38	412.00	412.50	412.00	0	1	1285
11:18:08	412.00	412.50	412.50	+0.50	1	1284
11:17:49	412.00	412.50	412.00	0	1	1283
11:16:58	412.00	412.50	412.50	+0.50	1	1282
11:16:49	412.00	412.50	412.00	0	1	1281
11:16:45	412.00	412.50	412.00	0	1	1280
11:16:45	412.00	412.50	412.50	+0.50	1	1279
11:16:41	411.50	412.00	412.00	0	1	1278
11:16:28	411.50	412.50	412.50	+0.50	1	1277
11:16:28	411.50	412.50	411.50	-0.50	1	1276
11:15:07	411.50	412.50	411.50	-0.50	1	1275
11:14:19	411.50	412.50	411.50	-0.50	1	1274
11:13:46	411.50	412.50	411.50	-0.50	1	1273
11:13:45	411.50	412.00	412.00	0	1	1272
11:13:38	411.50	412.00	412.00	0	1	1271
11:13:19	411.50	412.00	412.00	0	4	1270
11:13:19	411.50	412.00	412.00	0	1	1266
11:12:25	411.50	412.50	411.50	-0.50	1	1265
11:12:00	411.50	412.00	412.00	0	1	1264
11:11:51	411.50	412.00	412.00	0	1	1263
11:11:48	411.50	412.00	411.50	-0.50	1	1262
11:11:04	411.50	412.00	411.50	-0.50	1	1261
11:10:58	411.50	412.00	411.50	-0.50	1	1260
11:10:25	411.50	412.00	412.00	0	1	1259
11:10:20	411.50	412.50	412.50	+0.50	1	1258
11:10:10	411.50	412.50	412.50	+0.50	1	1257
11:10:09	411.50	412.00	412.00	0	1	1256
11:09:48	411.50	412.00	411.50	-0.50	1	1255
11:09:43	411.50	412.00	411.50	-0.50	1	1254
11:08:50	411.50	412.00	412.00	0	1	1253
11:08:22	411.50	412.50	411.50	-0.50	1	1252
11:07:51	411.50	412.50	412.50	+0.50	1	1251
11:07:05	411.50	412.50	412.50	+0.50	1	1250
11:07:01	411.50	412.50	412.50	+0.50	1	1249
11:07:01	411.50	412.50	411.50	-0.50	1	1248
11:06:58	411.50	412.00	412.00	0	1	1247
11:06:35	411.50	412.00	412.00	0	2	1246
11:06:34	411.50	412.00	412.00	0	1	1244
11:06:28	411.50	412.00	412.00	0	3	1243
11:06:28	412.00	412.50	412.00	0	9	1240
11:06:28	412.00	412.50	412.00	0	1	1231
11:06:25	412.00	412.50	412.00	0	1	1230
11:05:50	412.00	412.50	412.00	0	2	1229
11:05:50	412.00	412.50	412.00	0	4	1227
11:05:48	412.00	412.50	412.00	0	7	1223
11:05:45	412.00	412.50	412.00	0	1	1216
11:05:40	412.00	412.50	412.00	0	1	1215
11:05:26	412.00	412.50	412.00	0	1	1214
11:04:22	412.00	412.50	412.00	0	1	1213
11:04:22	412.00	412.50	412.00	0	2	1212
11:04:22	411.50	412.00	412.00	0	28	1210
11:04:20	411.00	412.00	412.00	0	1	1182
11:04:19	411.00	412.00	411.00	-1.00	1	1181
11:02:58	411.00	412.00	411.00	-1.00	1	1180
11:02:04	411.00	412.00	412.00	0	1	1179
11:01:43	410.50	411.50	411.50	-0.50	4	1178
11:01:42	410.50	411.00	411.00	-1.00	4	1174
11:01:42	410.50	411.00	411.00	-1.00	3	1170
11:01:37	410.50	411.00	410.50	-1.50	1	1167
11:00:16	410.50	411.00	410.50	-1.50	1	1166
11:00:16	410.50	411.00	411.00	-1.00	1	1165
10:58:55	410.50	411.00	410.50	-1.50	1	1164
10:57:55	411.00	411.50	411.00	-1.00	11	1163
10:57:38	411.00	411.50	411.00	-1.00	1	1152
10:57:34	411.00	411.50	411.00	-1.00	1	1151
10:57:11	411.00	411.50	411.50	-0.50	1	1150
10:56:13	411.00	411.50	411.00	-1.00	1	1149
10:55:27	411.00	411.50	411.00	-1.00	1	1148
10:54:52	411.00	411.50	411.00	-1.00	1	1147
10:53:44	411.00	411.50	411.00	-1.00	2	1146
10:53:31	411.00	411.50	411.00	-1.00	1	1144
10:52:17	411.00	411.50	411.50	-0.50	1	1143
10:52:10	411.00	411.50	411.00	-1.00	1	1142
10:51:13	410.50	411.50	411.50	-0.50	2	1141
10:50:49	410.50	411.50	410.50	-1.50	1	1139
10:50:23	410.50	411.50	411.50	-0.50	1	1138
10:49:38	410.50	411.50	410.50	-1.50	2	1137
10:49:28	410.50	411.50	410.50	-1.50	1	1135
10:49:12	410.50	411.00	411.00	-1.00	1	1134
10:48:07	410.50	411.50	410.50	-1.50	1	1133
10:47:35	410.50	411.50	410.50	-1.50	2	1132
10:47:29	410.50	411.50	410.50	-1.50	1	1130
10:47:24	410.50	411.00	411.00	-1.00	1	1129
10:46:59	410.50	411.00	410.50	-1.50	1	1128
10:46:46	410.50	411.00	410.50	-1.50	1	1127
10:46:36	410.50	411.00	410.50	-1.50	1	1126
10:46:15	410.50	411.00	410.50	-1.50	1	1125
10:45:37	410.50	411.00	410.50	-1.50	1	1124
10:45:25	410.50	411.00	410.50	-1.50	1	1123
10:45:05	411.00	411.50	411.00	-1.00	2	1122
10:44:56	411.00	411.50	411.00	-1.00	2	1120
10:44:50	411.00	411.50	411.00	-1.00	1	1118
10:44:42	411.00	411.50	411.00	-1.00	1	1117
10:44:42	411.00	411.50	411.00	-1.00	7	1116
10:44:30	411.00	411.50	411.00	-1.00	1	1109
10:44:23	411.00	411.50	411.00	-1.00	1	1108
10:44:04	411.00	411.50	411.00	-1.00	1	1107
10:42:49	411.50	412.00	411.50	-0.50	10	1106
10:42:43	411.50	412.00	411.50	-0.50	1	1096
10:42:40	411.50	412.00	411.50	-0.50	3	1095
10:42:30	411.50	412.00	412.00	0	1	1092
10:41:30	411.50	412.00	411.50	-0.50	2	1091
10:41:22	411.50	412.00	411.50	-0.50	1	1089
10:40:30	411.50	412.00	412.00	0	1	1088
10:40:01	411.50	412.00	411.50	-0.50	1	1087
10:39:24	411.50	412.00	412.00	0	2	1086
10:38:59	411.50	412.00	412.00	0	1	1084
10:38:40	411.50	412.00	411.50	-0.50	1	1083
10:37:37	411.50	412.00	412.00	0	1	1082
10:37:29	411.00	412.00	411.00	-1.00	1	1081
10:37:28	411.00	412.00	411.00	-1.00	1	1080
10:37:19	411.00	412.00	411.00	-1.00	1	1079
10:37:17	411.00	412.00	412.00	0	1	1078
10:37:10	411.00	411.50	411.50	-0.50	1	1077
10:37:00	411.00	411.50	411.50	-0.50	1	1076
10:36:44	411.00	411.50	411.50	-0.50	1	1075
10:36:26	411.00	411.50	411.50	-0.50	1	1074
10:36:15	411.00	411.50	411.50	-0.50	1	1073
10:35:58	411.00	412.00	411.00	-1.00	1	1072
10:35:19	411.00	411.50	411.50	-0.50	2	1071
10:35:06	411.00	411.50	411.00	-1.00	1	1069
10:35:00	411.00	411.50	411.50	-0.50	1	1068
10:34:37	411.00	412.00	411.00	-1.00	1	1067
10:33:47	411.50	412.00	411.50	-0.50	9	1066
10:33:47	411.50	412.00	411.50	-0.50	1	1057
10:33:26	411.50	412.00	411.50	-0.50	1	1056
10:33:16	411.50	412.00	411.50	-0.50	1	1055
10:32:43	412.00	412.50	412.00	0	2	1054
10:32:43	412.00	412.50	412.50	+0.50	1	1052
10:32:04	412.00	412.50	412.00	0	1	1051
10:31:55	412.00	412.50	412.00	0	1	1050
10:31:28	412.00	412.50	412.00	0	1	1049
10:31:27	412.00	412.50	412.00	0	3	1048
10:31:27	411.50	412.00	412.00	0	17	1045
10:30:37	410.50	411.50	411.50	-0.50	1	1028
10:30:34	410.50	411.50	410.50	-1.50	1	1027
10:30:32	411.00	411.50	411.00	-1.00	2	1026
10:30:32	411.00	412.00	411.00	-1.00	2	1024
10:30:32	411.50	412.00	411.50	-0.50	1	1022
10:30:32	411.50	412.00	411.50	-0.50	1	1021
10:30:32	411.00	412.00	411.00	-1.00	8	1020
10:30:32	411.50	412.00	411.50	-0.50	1	1012
10:29:42	411.00	411.50	411.50	-0.50	1	1011
10:29:32	411.00	411.50	411.50	-0.50	2	1010
10:29:14	411.00	411.50	411.50	-0.50	1	1008
10:29:13	411.00	411.50	411.00	-1.00	1	1007
10:28:52	411.00	411.50	411.50	-0.50	2	1006
10:28:16	411.00	411.50	411.50	-0.50	1	1004
10:27:56	411.00	411.50	411.50	-0.50	2	1003
10:27:52	411.00	411.50	411.00	-1.00	1	1001
10:27:50	411.00	411.50	411.50	-0.50	1	1000
10:27:41	411.00	411.50	411.00	-1.00	1	999
10:27:35	411.00	411.50	411.00	-1.00	1	998
10:26:35	411.00	411.50	411.00	-1.00	1	997
10:26:31	411.00	411.50	411.00	-1.00	1	996
10:25:40	411.00	411.50	411.00	-1.00	2	995
10:25:10	411.00	411.50	411.00	-1.00	1	993
10:23:49	411.00	411.50	411.00	-1.00	1	992
10:22:56	411.00	411.50	411.50	-0.50	1	991
10:22:28	411.00	411.50	411.00	-1.00	1	990
10:21:40	411.00	411.50	411.00	-1.00	1	989
10:21:19	411.00	411.50	411.00	-1.00	1	988
10:21:07	411.50	412.00	411.50	-0.50	4	987
10:21:07	411.50	412.00	411.50	-0.50	7	983
10:21:07	411.50	412.00	411.50	-0.50	1	976
10:21:00	411.50	412.00	411.50	-0.50	1	975
10:20:50	411.50	412.00	411.50	-0.50	1	974
10:20:44	411.50	412.00	412.00	0	1	973
10:20:11	411.50	412.00	412.00	0	1	972
10:20:00	411.50	412.00	411.50	-0.50	1	971
10:19:46	411.50	412.00	411.50	-0.50	2	970
10:19:46	411.50	412.00	411.50	-0.50	1	968
10:18:54	411.50	412.00	411.50	-0.50	2	967
10:18:25	411.50	412.00	411.50	-0.50	1	965
10:18:03	411.50	412.00	412.00	0	2	964
10:18:03	411.50	412.00	412.00	0	1	962
10:17:31	411.50	412.00	412.00	0	1	961
10:17:04	411.50	412.00	411.50	-0.50	1	960
10:16:17	411.50	412.00	412.00	0	1	959
10:15:59	411.50	412.00	411.50	-0.50	1	958
10:15:43	411.50	412.00	411.50	-0.50	1	957
10:15:30	411.50	412.00	411.50	-0.50	1	956
10:14:59	411.50	412.00	411.50	-0.50	1	955
10:14:22	411.50	412.00	411.50	-0.50	1	954
10:13:49	411.50	412.00	411.50	-0.50	1	953
10:13:09	411.50	412.00	412.00	0	1	952
10:13:01	411.50	412.00	411.50	-0.50	1	951
10:11:46	411.50	412.00	411.50	-0.50	1	950
10:10:57	411.50	412.00	412.00	0	1	949
10:10:50	411.50	412.00	412.00	0	1	948
10:10:30	411.50	412.00	412.00	0	2	947
10:10:17	411.50	412.00	411.50	-0.50	1	945
10:09:55	411.50	412.00	411.50	-0.50	1	944
10:09:28	411.50	412.00	411.50	-0.50	1	943
10:08:59	411.50	412.00	411.50	-0.50	2	942
10:08:29	411.50	412.00	412.00	0	1	940
10:08:22	411.50	412.00	412.00	0	1	939
10:08:15	411.50	412.00	412.00	0	1	938
10:08:06	411.50	412.00	412.00	0	1	937
10:08:05	412.00	412.50	412.00	0	1	936
10:08:05	412.00	412.50	412.00	0	4	935
10:08:01	412.00	412.50	412.50	+0.50	1	931
10:07:56	412.00	412.50	412.00	0	3	930
10:07:41	412.00	412.50	412.00	0	1	927
10:07:30	412.00	412.50	412.00	0	1	926
10:07:25	412.00	412.50	412.00	0	1	925
10:07:15	412.00	412.50	412.00	0	1	924
10:07:13	412.00	412.50	412.00	0	1	923
10:07:06	412.00	412.50	412.00	0	1	922
10:07:03	412.00	412.50	412.00	0	1	921
10:06:57	412.00	412.50	412.50	+0.50	1	920
10:06:33	412.00	412.50	412.00	0	1	919
10:06:17	412.00	412.50	412.00	0	1	918
10:06:05	412.00	412.50	412.00	0	1	917
10:05:55	412.00	412.50	412.00	0	1	916
10:05:43	412.00	412.50	412.00	0	1	915
10:05:28	412.00	412.50	412.00	0	1	914
10:05:28	412.00	412.50	412.00	0	2	913
10:05:20	412.00	412.50	412.50	+0.50	1	911
10:05:09	412.00	412.50	412.50	+0.50	1	910
10:04:31	412.00	412.50	412.50	+0.50	1	909
10:03:51	412.00	412.50	412.50	+0.50	1	908
10:03:22	412.00	412.50	412.50	+0.50	1	907
10:02:49	412.00	412.50	412.50	+0.50	1	906
10:02:31	412.00	412.50	412.50	+0.50	1	905
10:02:28	412.00	412.50	412.50	+0.50	3	904
10:01:52	412.00	412.50	412.50	+0.50	1	901
10:01:34	412.50	413.00	412.50	+0.50	1	900
10:01:26	412.50	413.00	412.50	+0.50	1	899
10:01:12	412.50	413.00	412.50	+0.50	1	898
10:01:09	412.50	413.00	413.00	+1.00	1	897
10:00:58	412.50	413.00	413.00	+1.00	1	896
10:00:24	412.50	413.50	412.50	+0.50	3	895
10:00:16	412.50	413.00	413.00	+1.00	3	892
10:00:11	412.50	413.00	413.00	+1.00	1	889
09:59:41	412.50	413.00	413.00	+1.00	1	888
09:58:50	412.50	413.00	412.50	+0.50	1	887
09:58:28	412.00	413.00	413.00	+1.00	1	886
09:58:25	412.50	413.00	412.50	+0.50	1	885
09:58:19	412.50	413.00	412.50	+0.50	1	884
09:58:14	412.50	413.00	413.00	+1.00	1	883
09:58:05	412.50	413.00	413.00	+1.00	1	882
09:57:49	412.00	412.50	412.50	+0.50	2	881
09:57:46	412.00	412.50	412.00	0	1	879
09:57:23	412.00	413.00	412.00	0	1	878
09:56:52	412.00	413.00	412.00	0	1	877
09:56:37	412.00	413.00	412.00	0	1	876
09:55:24	412.00	413.00	412.00	0	1	875
09:55:24	412.00	413.00	412.00	0	1	874
09:55:24	412.50	413.00	412.50	+0.50	2	873
09:55:18	412.50	413.50	412.50	+0.50	2	871
09:55:18	413.00	413.50	413.00	+1.00	1	869
09:55:17	413.00	413.50	413.00	+1.00	5	868
09:55:14	413.00	413.50	413.00	+1.00	1	863
09:55:14	413.00	413.50	413.50	+1.50	1	862
09:55:09	413.00	413.50	413.00	+1.00	2	861
09:55:06	413.00	413.50	413.00	+1.00	1	859
09:54:53	413.00	413.50	413.00	+1.00	1	858
09:54:26	413.00	413.50	413.50	+1.50	1	857
09:54:04	412.50	413.00	413.00	+1.00	3	856
09:53:35	412.50	413.00	413.00	+1.00	1	853
09:53:28	412.50	413.00	412.50	+0.50	1	852
09:53:21	412.50	413.00	412.50	+0.50	2	851
09:53:10	412.50	413.00	412.50	+0.50	1	849
09:53:00	412.50	413.00	413.00	+1.00	1	848
09:52:44	412.50	413.00	413.00	+1.00	1	847
09:52:27	412.50	413.00	413.00	+1.00	1	846
09:52:23	412.50	413.00	413.00	+1.00	1	845
09:51:12	412.50	413.00	413.00	+1.00	1	844
09:51:05	413.00	413.50	413.00	+1.00	7	843
09:51:05	413.00	413.50	413.50	+1.50	1	836
09:50:57	413.00	413.50	413.00	+1.00	1	835
09:50:51	413.00	413.50	413.00	+1.00	1	834
09:50:31	413.00	413.50	413.50	+1.50	3	833
09:50:19	413.00	413.50	413.50	+1.50	1	830
09:50:19	413.00	413.50	413.50	+1.50	4	829
09:49:11	413.00	413.50	413.50	+1.50	1	825
09:49:06	413.00	413.50	413.50	+1.50	1	824
09:49:05	413.00	413.50	413.00	+1.00	2	823
09:49:05	412.50	413.00	413.00	+1.00	11	821
09:49:05	412.50	413.00	413.00	+1.00	6	810
09:48:58	412.50	413.00	413.00	+1.00	1	804
09:48:51	412.50	413.00	413.00	+1.00	1	803
09:48:41	412.50	413.00	413.00	+1.00	1	802
09:48:38	412.50	413.00	412.50	+0.50	1	801
09:48:25	412.00	412.50	412.50	+0.50	8	800
09:48:25	412.00	412.50	412.50	+0.50	5	792
09:48:24	411.50	412.00	412.00	0	4	787
09:48:24	411.50	412.00	412.00	0	16	783
09:48:24	411.50	412.00	412.00	0	1	767
09:48:16	411.50	412.00	411.50	-0.50	2	766
09:47:29	411.50	412.00	412.00	0	1	764
09:47:11	411.50	412.00	412.00	0	8	763
09:46:52	411.50	412.00	412.00	0	1	755
09:46:45	411.50	412.00	411.50	-0.50	1	754
09:46:40	411.50	412.00	411.50	-0.50	1	753
09:46:40	411.50	412.00	411.50	-0.50	1	752
09:46:33	411.50	412.00	411.50	-0.50	1	751
09:46:27	411.50	412.00	411.50	-0.50	1	750
09:46:21	411.50	412.00	411.50	-0.50	1	749
09:46:08	411.50	412.00	411.50	-0.50	1	748
09:46:06	411.50	412.00	411.50	-0.50	1	747
09:46:02	411.50	412.00	411.50	-0.50	1	746
09:45:45	411.50	412.00	411.50	-0.50	1	745
09:45:45	411.50	412.00	411.50	-0.50	5	744
09:45:28	411.50	412.00	412.00	0	1	739
09:45:22	411.50	412.00	412.00	0	1	738
09:44:02	411.50	412.00	412.00	0	1	737
09:44:02	412.00	412.50	412.00	0	9	736
09:43:48	412.00	412.50	412.50	+0.50	1	727
09:43:36	412.00	412.50	412.00	0	1	726
09:43:34	412.00	412.50	412.00	0	1	725
09:43:13	412.00	412.50	412.00	0	1	724
09:43:08	412.00	412.50	412.00	0	1	723
09:43:02	412.00	412.50	412.00	0	1	722
09:42:43	412.00	412.50	412.00	0	1	721
09:42:42	412.00	412.50	412.50	+0.50	1	720
09:42:30	412.00	412.50	412.00	0	1	719
09:42:28	412.00	412.50	412.00	0	1	718
09:42:27	412.00	412.50	412.00	0	1	717
09:42:06	412.50	413.00	412.50	+0.50	11	716
09:41:48	412.00	412.50	412.50	+0.50	1	705
09:41:45	412.00	412.50	412.50	+0.50	1	704
09:41:39	412.00	412.50	412.50	+0.50	10	703
09:41:12	412.00	412.50	412.50	+0.50	1	693
09:41:00	412.00	412.50	412.50	+0.50	1	692
09:40:53	412.00	412.50	412.50	+0.50	1	691
09:40:48	412.00	412.50	412.50	+0.50	1	690
09:40:23	412.00	412.50	412.50	+0.50	1	689
09:40:12	412.00	412.50	412.50	+0.50	1	688
09:39:58	412.00	412.50	412.50	+0.50	1	687
09:39:41	412.00	412.50	412.50	+0.50	1	686
09:39:07	412.00	412.50	412.50	+0.50	1	685
09:39:06	412.00	412.50	412.50	+0.50	1	684
09:38:54	412.00	412.50	412.50	+0.50	1	683
09:38:14	412.00	412.50	412.00	0	1	682
09:38:14	412.00	412.50	412.00	0	1	681
09:38:14	412.00	412.50	412.00	0	1	680
09:38:13	412.00	412.50	412.00	0	4	679
09:38:13	411.50	412.00	412.00	0	6	675
09:38:12	411.50	412.00	412.00	0	1	669
09:38:12	411.50	412.00	412.00	0	1	668
09:38:09	411.50	412.00	412.00	0	1	667
09:37:41	411.50	412.00	411.50	-0.50	1	666
09:37:31	411.50	412.00	411.50	-0.50	3	665
09:37:31	411.50	412.00	411.50	-0.50	10	662
09:37:23	410.50	411.00	411.00	-1.00	5	652
09:37:19	410.50	411.00	410.50	-1.50	1	647
09:37:06	410.00	410.50	410.50	-1.50	13	646
09:36:50	410.00	410.50	410.00	-2.00	1	633
09:36:49	410.00	410.50	410.00	-2.00	1	632
09:36:16	410.00	410.50	410.00	-2.00	2	631
09:35:41	410.00	410.50	410.00	-2.00	1	629
09:35:03	409.50	410.00	410.00	-2.00	19	628
09:35:03	409.50	410.00	410.00	-2.00	1	609
09:34:18	409.50	410.00	410.00	-2.00	1	608
09:34:01	409.50	410.00	410.00	-2.00	1	607
09:33:25	409.50	410.00	409.50	-2.50	1	606
09:33:00	409.00	409.50	409.50	-2.50	3	605
09:33:00	409.00	409.50	409.50	-2.50	3	602
09:31:40	409.00	409.50	409.00	-3.00	2	599
09:31:27	408.50	409.00	409.00	-3.00	2	597
09:31:27	409.00	409.50	409.00	-3.00	3	595
09:31:24	409.00	409.50	409.00	-3.00	5	592
09:31:20	409.00	409.50	409.50	-2.50	1	587
09:31:19	409.00	409.50	409.50	-2.50	1	586
09:31:18	409.00	409.50	409.00	-3.00	1	585
09:31:16	409.00	409.50	409.00	-3.00	2	584
09:30:34	409.00	409.50	409.00	-3.00	2	582
09:30:26	409.00	409.50	409.50	-2.50	1	580
09:30:03	409.00	409.50	409.50	-2.50	1	579
09:29:59	409.00	409.50	409.50	-2.50	1	578
09:29:34	409.00	409.50	409.50	-2.50	1	577
09:29:07	409.00	409.50	409.50	-2.50	1	576
09:28:57	409.00	409.50	409.00	-3.00	1	575
09:28:12	409.00	409.50	409.50	-2.50	1	574
09:27:35	409.00	409.50	409.50	-2.50	1	573
09:27:33	409.50	410.00	409.50	-2.50	7	572
09:27:27	409.00	409.50	409.50	-2.50	1	565
09:27:27	409.00	409.50	409.00	-3.00	1	564
09:27:26	409.00	409.50	409.00	-3.00	1	563
09:27:09	409.00	409.50	409.50	-2.50	1	562
09:27:03	409.00	409.50	409.50	-2.50	1	561
09:26:52	409.00	409.50	409.50	-2.50	1	560
09:26:38	409.00	409.50	409.50	-2.50	1	559
09:26:32	409.00	409.50	409.00	-3.00	2	558
09:26:04	409.00	409.50	409.50	-2.50	1	556
09:25:48	409.00	409.50	409.50	-2.50	1	555
09:25:34	409.00	409.50	409.00	-3.00	9	554
09:25:18	409.00	409.50	409.00	-3.00	1	545
09:24:49	409.50	410.00	409.50	-2.50	1	544
09:24:48	409.50	410.00	409.50	-2.50	1	543
09:24:48	409.50	410.00	409.50	-2.50	5	542
09:24:14	409.00	409.50	409.50	-2.50	1	537
09:23:43	409.00	410.00	410.00	-2.00	1	536
09:23:41	409.00	410.00	409.00	-3.00	1	535
09:23:36	409.00	410.00	409.00	-3.00	1	534
09:23:29	409.00	410.00	409.00	-3.00	2	533
09:23:17	409.00	410.00	409.00	-3.00	1	531
09:22:49	409.50	410.00	409.00	-3.00	1	530
09:22:49	409.50	410.00	409.50	-2.50	1	529
09:22:47	409.50	410.00	409.50	-2.50	1	528
09:22:42	409.00	409.50	409.50	-2.50	3	527
09:22:42	409.00	409.50	409.50	-2.50	1	524
09:22:30	409.50	410.00	409.50	-2.50	2	523
09:22:29	409.50	410.00	409.50	-2.50	5	521
09:22:29	409.50	410.00	409.50	-2.50	2	516
09:21:57	409.50	410.00	409.50	-2.50	1	514
09:21:31	410.00	410.50	410.00	-2.00	16	513
09:21:26	410.00	410.50	410.00	-2.00	5	497
09:21:26	410.00	410.50	410.00	-2.00	1	492
09:21:26	410.00	410.50	410.50	-1.50	1	491
09:21:10	410.00	410.50	410.00	-2.00	1	490
09:21:00	410.00	410.50	410.00	-2.00	17	489
09:20:50	410.50	411.00	410.50	-1.50	14	472
09:20:37	410.50	411.50	410.50	-1.50	1	458
09:20:37	411.00	411.50	411.00	-1.00	14	457
09:20:37	411.00	411.50	411.00	-1.00	1	443
09:20:15	411.00	411.50	411.00	-1.00	3	442
09:19:45	411.50	412.00	411.50	-0.50	1	439
09:19:35	411.50	412.50	411.50	-0.50	4	438
09:19:30	412.00	412.50	412.00	0	1	434
09:19:22	412.00	412.50	412.00	0	1	433
09:19:21	412.00	412.50	412.00	0	1	432
09:19:21	412.00	412.50	412.00	0	1	431
09:19:21	412.00	412.50	412.00	0	2	430
09:19:20	411.50	412.50	412.50	+0.50	1	428
09:18:57	411.50	412.00	412.00	0	1	427
09:18:55	411.50	412.00	412.00	0	1	426
09:18:50	412.00	412.50	412.00	0	5	425
09:18:50	412.00	413.00	412.00	0	1	420
09:18:50	412.50	413.00	412.50	+0.50	6	419
09:18:50	412.00	412.50	412.50	+0.50	4	413
09:18:40	412.00	412.50	412.00	0	1	409
09:18:39	412.00	412.50	412.00	0	4	408
09:18:39	412.00	412.50	412.00	0	1	404
09:18:39	411.50	412.00	412.00	0	9	403
09:18:31	411.50	412.00	412.00	0	2	394
09:18:26	412.00	412.50	412.00	0	24	392
09:18:19	412.00	412.50	412.50	+0.50	5	368
09:18:15	411.50	412.00	412.00	0	11	363
09:17:58	411.00	411.50	411.50	-0.50	3	352
09:17:37	410.50	411.00	411.00	-1.00	4	349
09:17:27	410.50	411.00	410.50	-1.50	1	345
09:17:22	411.00	411.50	411.00	-1.00	3	344
09:17:20	411.00	411.50	411.00	-1.00	1	341
09:16:59	411.00	411.50	411.00	-1.00	1	340
09:16:56	411.00	411.50	411.00	-1.00	1	339
09:16:55	411.00	411.50	411.00	-1.00	1	338
09:16:27	411.00	411.50	411.00	-1.00	1	337
09:15:40	411.00	411.50	411.00	-1.00	1	336
09:15:36	411.00	411.50	411.00	-1.00	1	335
09:15:26	411.00	411.50	411.00	-1.00	1	334
09:15:10	410.50	411.00	411.00	-1.00	1	333
09:14:47	410.50	411.00	411.00	-1.00	1	332
09:14:42	410.50	411.00	410.50	-1.50	1	331
09:14:36	411.00	411.50	411.00	-1.00	4	330
09:14:27	410.50	411.00	411.00	-1.00	6	326
09:14:27	410.50	411.00	411.00	-1.00	1	320
09:14:25	410.50	411.00	410.50	-1.50	1	319
09:14:18	410.50	411.00	410.50	-1.50	1	318
09:14:09	410.50	411.00	411.00	-1.00	1	317
09:14:05	410.50	411.00	410.50	-1.50	1	316
09:14:05	410.50	411.00	410.50	-1.50	1	315
09:13:57	410.50	411.00	411.00	-1.00	1	314
09:13:37	410.50	411.00	411.00	-1.00	1	313
09:13:23	410.50	411.00	411.00	-1.00	1	312
09:13:15	410.50	411.00	410.50	-1.50	2	311
09:12:42	411.00	411.50	411.00	-1.00	1	309
09:12:40	411.00	411.50	411.00	-1.00	1	308
09:12:18	410.50	411.50	411.50	-0.50	1	307
09:12:17	411.00	411.50	411.00	-1.00	4	306
09:12:08	411.00	411.50	411.50	-0.50	2	302
09:11:58	411.50	412.00	411.50	-0.50	1	300
09:11:49	411.50	412.00	411.50	-0.50	3	299
09:11:33	411.50	412.00	412.00	0	1	296
09:11:29	411.50	412.00	411.50	-0.50	1	295
09:11:19	411.50	412.00	411.50	-0.50	1	294
09:11:11	411.50	412.00	411.50	-0.50	1	293
09:10:05	411.50	412.00	411.50	-0.50	1	292
09:10:05	412.00	412.50	412.00	0	1	291
09:10:05	412.00	412.50	412.00	0	5	290
09:10:03	412.00	412.50	412.00	0	2	285
09:10:00	412.50	413.00	412.50	+0.50	5	283
09:09:50	413.00	413.50	413.00	+1.00	7	278
09:09:15	413.00	413.50	413.50	+1.50	1	271
09:09:10	413.50	414.00	413.50	+1.50	1	270
09:09:10	413.50	414.00	413.50	+1.50	1	269
09:09:05	413.50	414.00	413.50	+1.50	1	268
09:08:55	413.50	414.00	413.50	+1.50	1	267
09:08:55	413.50	414.00	413.50	+1.50	1	266
09:08:55	413.50	414.00	413.50	+1.50	1	265
09:08:54	413.50	414.00	413.50	+1.50	2	264
09:08:45	413.50	414.00	413.50	+1.50	2	262
09:08:37	413.00	414.00	413.00	+1.00	1	260
09:08:37	413.00	414.00	413.00	+1.00	1	259
09:08:22	413.00	414.00	413.00	+1.00	2	258
09:08:19	413.00	413.50	413.50	+1.50	1	256
09:08:19	413.00	414.00	413.00	+1.00	1	255
09:08:13	413.00	414.00	413.00	+1.00	3	254
09:08:13	413.00	413.50	413.50	+1.50	1	251
09:08:13	413.50	414.00	413.50	+1.50	5	250
09:08:12	413.50	414.00	413.50	+1.50	1	245
09:08:10	413.50	414.00	414.00	+2.00	1	244
09:08:09	413.50	414.00	413.50	+1.50	5	243
09:08:07	413.50	414.00	413.50	+1.50	1	238
09:08:04	413.00	413.50	413.50	+1.50	2	237
09:07:59	413.00	413.50	413.50	+1.50	1	235
09:07:58	413.00	413.50	413.50	+1.50	1	234
09:07:58	412.50	413.00	413.00	+1.00	1	233
09:07:58	412.50	413.00	413.00	+1.00	4	232
09:07:58	412.50	413.00	413.00	+1.00	5	228
09:07:42	412.50	413.00	412.50	+0.50	1	223
09:07:41	412.50	413.00	413.00	+1.00	1	222
09:07:16	412.00	412.50	412.50	+0.50	2	221
09:07:11	412.00	412.50	412.00	0	1	219
09:07:11	412.00	412.50	412.00	0	1	218
09:07:11	412.00	412.50	412.00	0	1	217
09:07:10	412.00	412.50	412.00	0	2	216
09:07:10	412.00	412.50	412.00	0	1	214
09:07:10	412.00	412.50	412.00	0	1	213
09:07:10	412.00	412.50	412.50	+0.50	1	212
09:07:10	412.00	412.50	412.50	+0.50	2	211
09:07:10	411.50	412.00	412.00	0	12	209
09:07:10	411.50	412.00	412.00	0	22	197
09:07:09	411.00	411.50	411.50	-0.50	5	175
09:07:09	411.00	411.50	411.50	-0.50	3	170
09:07:06	411.00	411.50	411.50	-0.50	1	167
09:07:01	411.00	411.50	411.00	-1.00	1	166
09:06:25	411.00	411.50	411.50	-0.50	1	165
09:06:25	411.00	411.50	411.50	-0.50	2	164
09:06:23	411.00	411.50	411.50	-0.50	1	162
09:06:08	411.00	411.50	411.50	-0.50	1	161
09:06:04	411.00	411.50	411.50	-0.50	2	160
09:05:57	411.00	411.50	411.50	-0.50	1	158
09:05:26	411.00	411.50	411.50	-0.50	1	157
09:05:20	411.00	411.50	411.00	-1.00	1	156
09:04:59	411.00	411.50	411.00	-1.00	1	155
09:04:42	410.00	411.50	410.00	-2.00	1	154
09:04:41	410.00	411.50	410.00	-2.00	1	153
09:04:39	410.50	411.50	410.50	-1.50	5	152
09:04:25	411.00	411.50	411.00	-1.00	1	147
09:04:21	411.00	411.50	411.00	-1.00	1	146
09:04:21	411.00	411.50	411.00	-1.00	1	145
09:04:18	411.00	411.50	411.00	-1.00	2	144
09:04:05	411.00	411.50	411.00	-1.00	1	142
09:04:04	411.00	411.50	411.00	-1.00	1	141
09:03:58	410.50	411.00	411.00	-1.00	2	140
09:03:58	410.50	411.00	411.00	-1.00	5	138
09:03:49	411.00	411.50	411.00	-1.00	1	133
09:03:48	411.00	411.50	411.00	-1.00	1	132
09:03:46	411.00	411.50	411.00	-1.00	3	131
09:03:44	411.00	411.50	411.00	-1.00	1	128
09:03:36	411.00	411.50	411.00	-1.00	1	127
09:03:30	411.00	411.50	411.00	-1.00	1	126
09:03:13	411.00	411.50	411.00	-1.00	1	125
09:02:44	411.00	411.50	411.00	-1.00	1	124
09:02:31	411.00	411.50	411.50	-0.50	1	123
09:02:09	411.00	412.00	412.00	0	1	122
09:02:08	411.00	411.50	411.50	-0.50	1	121
09:02:08	411.50	412.00	411.50	-0.50	4	120
09:02:06	411.50	412.00	412.00	0	1	116
09:02:06	411.50	412.00	412.00	0	1	115
09:02:01	411.50	412.00	412.00	0	1	114
09:01:50	411.50	412.00	412.00	0	1	113
09:01:49	411.50	412.00	411.50	-0.50	3	112
09:01:48	411.50	412.00	411.50	-0.50	1	109
09:01:46	411.50	412.00	412.00	0	1	108
09:01:26	411.50	412.00	411.50	-0.50	3	107
09:01:19	411.50	412.00	412.00	0	1	104
09:01:14	410.50	411.50	411.50	-0.50	1	103
09:01:13	410.50	411.00	411.00	-1.00	1	102
09:01:03	409.50	410.50	410.50	-1.50	1	101
09:01:02	409.50	410.50	410.50	-1.50	1	100
09:01:01	409.50	410.50	410.50	-1.50	1	99
09:01:00	410.00	410.50	410.00	-2.00	1	98
09:01:00	410.00	410.50	410.00	-2.00	1	97
09:01:00	410.00	410.50	410.00	-2.00	1	96
09:00:55	410.00	410.50	410.00	-2.00	1	95
09:00:55	410.00	410.50	410.00	-2.00	1	94
09:00:51	410.00	410.50	410.00	-2.00	1	93
09:00:30	409.50	410.50	409.50	-2.50	1	92
09:00:23	409.50	410.50	409.50	-2.50	2	91
09:00:16	408.50	410.00	410.00	-2.00	2	89
09:00:12	408.50	409.50	408.50	-3.50	1	87
09:00:12	409.00	410.50	409.00	-3.00	2	86
09:00:11	409.50	410.50	409.50	-2.50	1	84
09:00:11	409.00	410.50	410.50	-1.50	1	83
09:00:11	409.00	410.00	410.00	-2.00	3	82
09:00:10	409.00	411.50	409.00	-3.00	1	79
09:00:09	409.50	411.50	409.50	-2.50	2	78
09:00:09	410.00	411.50	410.00	-2.00	4	76
09:00:09	410.00	411.50	410.00	-2.00	3	72
09:00:09	410.50	412.00	410.50	-1.50	1	69
09:00:09	411.50	412.00	410.50	-1.50	1	68
09:00:09	411.50	412.00	411.50	-0.50	1	67
09:00:09	411.50	412.00	411.50	-0.50	1	66
09:00:09	411.00	412.00	411.00	-1.00	1	65
09:00:09	411.50	412.00	411.50	-0.50	1	64
09:00:09	411.50	412.00	411.50	-0.50	2	63
09:00:09	411.50	412.00	411.50	-0.50	1	61
09:00:09	--	--	412.00	0	55	60

　

其他人也逛...

PChome 購物儲值50,000元

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (512G)

KIRIN–生茶525ml(24入/箱)

羅技 LIFT人體工學垂直滑鼠-石墨灰

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

POCO C85 8G/256GB(三入組)

【享樂券】全家虛擬禮物卡50元

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 2000點虛擬點數卡

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

Apple iPhone 17 Pro (256G)

家樂福10000元好禮即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

日月光投控ADR16日上漲0.37美元...

聯電ADR16日上漲0.67美元漲幅6....

台積電鴻海國巨南亞科聯電華邦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

‧【金屬盤後】金價持平銅價漲☆
‧國泰世華銀攜手台塑集團推信用...
‧台積電ADR16日下跌11.75美元跌...

加密貨幣

比特幣BTC	74609.45	-201.42	-0.27%
以太幣ETH	2325.31	-34.39	-1.46%
瑞波幣XRP	1.43	0.04	2.75%
比特幣現金BCH	449.83	9.25	2.10%
萊特幣LTC	55.62	0.49	0.88%
卡達幣ADA	0.254978	0.01	3.69%
波場幣TRX	0.325528	0.00	-0.49%
恆星幣XLM	0.166325	0.01	5.42%

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。