最新台灣永續航空燃油自產供應鏈成軍台塑化明年投產熱門智崴飛行劇院拓點 2025年落腳加拿大國家公園

更新報價

原　相 (3227) 半導體業上櫃聯電集團

206.50 ▼-2.00 -0.96% 4.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	2,084	206.50	12	207.00	2	212.00	213.00	206.00	208.50

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	206.50	207.00	206.50	-2.00	2	2084
13:30:00	206.50	207.00	206.50	-2.00	146	2082
13:24:42	206.00	207.00	207.00	-1.50	1	1936
13:24:42	206.50	207.00	206.50	-2.00	1	1935
13:24:34	206.00	207.00	207.00	-1.50	1	1934
13:24:30	206.00	207.00	206.00	-2.50	1	1933
13:24:28	206.50	207.00	206.50	-2.00	1	1932
13:24:12	206.00	207.00	206.00	-2.50	1	1931
13:24:10	206.00	206.50	206.50	-2.00	1	1930
13:24:07	206.00	206.50	206.50	-2.00	1	1929
13:24:02	206.00	206.50	206.50	-2.00	1	1928
13:24:00	206.00	206.50	206.50	-2.00	1	1927
13:23:37	206.00	206.50	206.00	-2.50	1	1926
13:23:25	206.00	206.50	206.50	-2.00	1	1925
13:23:24	206.00	206.50	206.00	-2.50	7	1924
13:23:17	206.00	206.50	206.00	-2.50	2	1917
13:23:17	206.00	206.50	206.50	-2.00	1	1915
13:23:17	206.50	207.00	206.50	-2.00	2	1914
13:22:48	206.00	206.50	206.50	-2.00	1	1912
13:22:48	206.50	207.00	206.50	-2.00	2	1911
13:22:36	206.50	207.00	206.50	-2.00	2	1909
13:22:33	206.50	207.00	206.50	-2.00	1	1907
13:22:32	206.50	207.00	206.50	-2.00	2	1906
13:22:28	206.50	207.00	206.50	-2.00	1	1904
13:22:17	206.50	207.00	206.50	-2.00	1	1903
13:22:15	206.50	207.00	206.50	-2.00	1	1902
13:22:11	206.50	207.00	206.50	-2.00	1	1901
13:22:03	206.50	207.00	206.50	-2.00	1	1900
13:21:28	206.50	207.00	206.50	-2.00	1	1899
13:21:26	206.50	207.00	206.50	-2.00	1	1898
13:20:46	206.50	207.00	206.50	-2.00	1	1897
13:20:32	206.50	207.00	206.50	-2.00	2	1896
13:20:14	206.50	207.00	206.50	-2.00	2	1894
13:20:14	206.50	207.00	206.50	-2.00	1	1892
13:19:58	206.50	207.00	206.50	-2.00	1	1891
13:19:35	206.50	207.00	207.00	-1.50	1	1890
13:19:33	207.00	207.50	207.00	-1.50	9	1889
13:19:25	207.00	207.50	207.00	-1.50	1	1880
13:19:25	207.00	207.50	207.50	-1.00	1	1879
13:17:23	207.00	207.50	207.00	-1.50	2	1878
13:16:56	206.50	207.00	207.00	-1.50	19	1876
13:16:56	206.00	206.50	206.50	-2.00	2	1857
13:16:51	206.00	206.50	206.50	-2.00	1	1855
13:16:45	206.00	206.50	206.00	-2.50	1	1854
13:16:45	206.00	206.50	206.50	-2.00	4	1853
13:16:45	206.50	207.00	206.50	-2.00	4	1849
13:16:44	206.50	207.00	206.50	-2.00	1	1845
13:16:14	206.50	207.00	206.50	-2.00	2	1844
13:16:00	206.00	206.50	206.50	-2.00	3	1842
13:15:56	206.00	206.50	206.50	-2.00	2	1839
13:15:46	206.50	207.00	206.50	-2.00	1	1837
13:15:35	206.50	207.00	206.50	-2.00	1	1836
13:15:24	206.50	207.00	206.50	-2.00	3	1835
13:14:44	206.50	207.00	206.50	-2.00	1	1832
13:14:33	206.50	207.00	206.50	-2.00	9	1831
13:10:53	206.50	207.00	207.00	-1.50	1	1822
13:10:45	206.50	207.00	207.00	-1.50	1	1821
13:10:04	207.00	207.50	207.00	-1.50	4	1820
13:10:03	206.50	207.00	207.00	-1.50	12	1816
13:10:03	206.00	206.50	206.50	-2.00	9	1804
13:09:41	206.50	207.00	206.50	-2.00	1	1795
13:09:41	206.50	207.00	206.50	-2.00	1	1794
13:08:34	206.50	207.00	206.50	-2.00	2	1793
13:08:08	206.50	207.00	206.50	-2.00	1	1791
13:07:52	206.50	207.00	206.50	-2.00	2	1790
13:07:51	206.50	207.00	206.50	-2.00	1	1788
13:07:51	206.50	207.00	206.50	-2.00	1	1787
13:07:51	206.50	207.00	206.50	-2.00	17	1786
13:06:30	207.00	207.50	207.00	-1.50	1	1769
13:06:27	207.00	207.50	207.00	-1.50	1	1768
13:06:27	206.50	207.00	207.00	-1.50	2	1767
13:06:13	206.50	207.00	207.00	-1.50	1	1765
13:06:13	207.00	207.50	207.00	-1.50	2	1764
13:06:09	207.00	207.50	207.00	-1.50	1	1762
13:06:08	207.00	207.50	207.00	-1.50	1	1761
13:05:53	207.00	207.50	207.00	-1.50	1	1760
13:05:53	207.00	207.50	207.00	-1.50	5	1759
13:05:53	207.00	207.50	207.00	-1.50	1	1754
13:05:43	207.00	207.50	207.00	-1.50	1	1753
13:05:35	207.00	207.50	207.00	-1.50	4	1752
13:04:53	207.00	207.50	207.00	-1.50	2	1748
13:04:09	207.00	207.50	207.50	-1.00	2	1746
13:03:51	207.00	207.50	207.00	-1.50	1	1744
13:03:19	207.50	208.00	207.50	-1.00	3	1743
13:03:19	207.50	208.00	207.50	-1.00	12	1740
13:02:56	207.50	208.00	208.00	-0.50	3	1728
13:01:53	207.50	208.00	207.50	-1.00	1	1725
13:01:26	207.50	208.00	207.50	-1.00	1	1724
13:00:00	207.50	208.00	208.00	-0.50	1	1723
12:59:44	207.50	208.00	207.50	-1.00	1	1722
12:59:05	207.50	208.00	207.50	-1.00	1	1721
12:58:09	207.50	208.00	208.00	-0.50	1	1720
12:56:48	207.50	208.00	207.50	-1.00	1	1719
12:56:16	207.50	208.00	208.00	-0.50	1	1718
12:54:24	207.50	208.00	208.00	-0.50	1	1717
12:52:32	207.50	208.00	208.00	-0.50	1	1716
12:51:25	207.50	208.00	207.50	-1.00	2	1715
12:50:50	207.50	208.00	207.50	-1.00	1	1713
12:50:42	207.50	208.00	207.50	-1.00	1	1712
12:50:40	207.50	208.00	208.00	-0.50	1	1711
12:50:39	207.50	208.00	207.50	-1.00	3	1710
12:49:38	208.00	208.50	208.00	-0.50	1	1707
12:48:49	207.50	208.50	208.50	0	1	1706
12:48:29	207.50	208.50	207.50	-1.00	6	1705
12:48:17	208.00	208.50	208.00	-0.50	2	1699
12:48:13	208.00	208.50	208.00	-0.50	2	1697
12:48:12	208.00	208.50	208.00	-0.50	1	1695
12:48:10	208.00	208.50	208.00	-0.50	1	1694
12:48:06	208.00	208.50	208.00	-0.50	1	1693
12:47:53	208.00	208.50	208.00	-0.50	1	1692
12:47:50	208.00	208.50	208.00	-0.50	1	1691
12:47:47	208.00	208.50	208.00	-0.50	1	1690
12:47:40	208.00	208.50	208.00	-0.50	1	1689
12:47:36	208.00	208.50	208.00	-0.50	1	1688
12:47:30	208.00	208.50	208.00	-0.50	3	1687
12:47:28	208.00	208.50	208.00	-0.50	4	1684
12:47:27	208.00	208.50	208.00	-0.50	1	1680
12:47:26	208.00	208.50	208.00	-0.50	4	1679
12:47:26	208.00	208.50	208.00	-0.50	2	1675
12:47:25	208.00	208.50	208.00	-0.50	2	1673
12:47:25	208.00	208.50	208.00	-0.50	3	1671
12:47:25	208.00	208.50	208.00	-0.50	3	1668
12:47:25	208.00	208.50	208.00	-0.50	2	1665
12:47:25	208.00	208.50	208.00	-0.50	20	1663
12:46:57	208.00	208.50	208.50	0	1	1643
12:45:32	208.00	208.50	208.00	-0.50	1	1642
12:45:29	208.00	208.50	208.00	-0.50	1	1641
12:45:28	208.00	208.50	208.00	-0.50	1	1640
12:45:20	208.00	208.50	208.00	-0.50	1	1639
12:45:10	208.00	208.50	208.00	-0.50	3	1638
12:45:10	208.00	208.50	208.00	-0.50	2	1635
12:45:04	208.00	208.50	208.50	0	1	1633
12:43:12	208.00	208.50	208.50	0	1	1632
12:41:35	208.00	208.50	208.50	0	1	1631
12:41:20	208.00	208.50	208.50	0	1	1630
12:41:10	208.00	208.50	208.00	-0.50	1	1629
12:41:09	208.00	208.50	208.00	-0.50	1	1628
12:40:55	208.00	208.50	208.00	-0.50	1	1627
12:40:55	208.00	208.50	208.00	-0.50	1	1626
12:40:08	207.50	208.00	208.00	-0.50	1	1625
12:40:07	207.50	208.00	208.00	-0.50	4	1624
12:40:06	207.50	208.00	208.00	-0.50	5	1620
12:39:45	207.50	208.00	207.50	-1.00	2	1615
12:39:32	207.50	208.00	208.00	-0.50	1	1613
12:39:29	207.50	208.00	208.00	-0.50	1	1612
12:38:37	207.50	208.00	208.00	-0.50	1	1611
12:37:36	207.50	208.00	208.00	-0.50	1	1610
12:37:31	207.50	208.00	208.00	-0.50	2	1609
12:37:31	207.50	208.00	208.00	-0.50	2	1607
12:36:41	207.50	208.00	208.00	-0.50	1	1605
12:36:37	207.50	208.00	208.00	-0.50	1	1604
12:35:44	207.50	208.00	208.00	-0.50	1	1603
12:35:44	207.50	208.00	208.00	-0.50	1	1602
12:34:47	207.50	208.00	207.50	-1.00	1	1601
12:34:37	207.00	207.50	207.50	-1.00	4	1600
12:34:37	207.00	207.50	207.50	-1.00	2	1596
12:34:37	207.00	207.50	207.50	-1.00	2	1594
12:34:37	206.50	207.00	207.00	-1.50	15	1592
12:34:37	206.50	207.00	207.00	-1.50	10	1577
12:33:54	206.50	207.00	207.00	-1.50	1	1567
12:33:52	206.50	207.00	207.00	-1.50	1	1566
12:33:49	206.50	207.00	207.00	-1.50	1	1565
12:33:36	206.50	207.00	207.00	-1.50	1	1564
12:33:13	206.50	207.00	207.00	-1.50	4	1563
12:32:00	206.50	207.00	207.00	-1.50	1	1559
12:31:04	206.50	207.00	207.00	-1.50	1	1558
12:30:43	206.50	207.00	207.00	-1.50	1	1557
12:30:09	206.50	207.00	207.00	-1.50	1	1556
12:28:17	206.50	207.00	207.00	-1.50	1	1555
12:27:10	206.50	207.00	207.00	-1.50	1	1554
12:26:37	206.50	207.00	207.00	-1.50	1	1553
12:26:24	206.50	207.00	207.00	-1.50	1	1552
12:26:11	206.50	207.00	207.00	-1.50	2	1551
12:25:11	206.50	207.00	206.50	-2.00	1	1549
12:25:07	206.50	207.00	207.00	-1.50	1	1548
12:24:32	206.50	207.00	207.00	-1.50	1	1547
12:23:34	206.50	207.00	206.50	-2.00	1	1546
12:23:10	206.50	207.00	207.00	-1.50	6	1545
12:22:40	206.50	207.00	207.00	-1.50	1	1539
12:21:16	206.50	207.00	207.00	-1.50	1	1538
12:21:09	206.50	207.00	207.00	-1.50	1	1537
12:21:03	206.50	207.00	207.00	-1.50	5	1536
12:20:49	206.50	207.00	207.00	-1.50	1	1531
12:20:17	206.50	207.00	206.50	-2.00	1	1530
12:20:06	206.50	207.00	206.50	-2.00	1	1529
12:19:46	206.50	207.00	207.00	-1.50	1	1528
12:18:57	206.50	207.00	207.00	-1.50	1	1527
12:18:25	206.50	207.00	206.50	-2.00	3	1526
12:17:04	206.50	207.00	207.00	-1.50	1	1523
12:16:02	206.50	207.00	207.00	-1.50	1	1522
12:16:01	206.50	207.00	206.50	-2.00	1	1521
12:16:01	206.50	207.00	206.50	-2.00	11	1520
12:15:12	206.50	207.00	207.00	-1.50	1	1509
12:14:04	206.50	207.00	207.00	-1.50	1	1508
12:14:02	206.50	207.00	206.50	-2.00	1	1507
12:13:57	206.50	207.00	206.50	-2.00	1	1506
12:13:20	206.50	207.00	207.00	-1.50	1	1505
12:11:30	206.50	207.00	206.50	-2.00	5	1504
12:11:29	206.50	207.00	207.00	-1.50	1	1499
12:10:32	206.50	207.00	206.50	-2.00	1	1498
12:09:37	206.50	207.00	207.00	-1.50	1	1497
12:09:07	206.50	207.00	207.00	-1.50	1	1496
12:08:43	207.00	207.50	207.50	-1.00	1	1495
12:08:40	207.00	207.50	207.50	-1.00	2	1494
12:08:40	206.50	207.00	207.00	-1.50	41	1492
12:08:18	206.50	207.00	206.50	-2.00	1	1451
12:08:18	206.50	207.00	206.50	-2.00	1	1450
12:08:15	206.50	207.00	206.50	-2.00	1	1449
12:08:15	206.50	207.00	206.50	-2.00	1	1448
12:08:14	206.50	207.00	206.50	-2.00	2	1447
12:08:14	206.00	206.50	206.50	-2.00	10	1445
12:08:14	206.50	207.00	206.50	-2.00	10	1435
12:08:13	206.50	207.00	206.50	-2.00	2	1425
12:08:07	206.50	207.00	206.50	-2.00	2	1423
12:08:05	206.50	207.00	206.50	-2.00	1	1421
12:08:03	206.50	207.00	206.50	-2.00	3	1420
12:07:53	206.50	207.00	206.50	-2.00	2	1417
12:07:51	206.50	207.00	206.50	-2.00	1	1415
12:07:44	206.50	207.00	207.00	-1.50	1	1414
12:07:43	206.50	207.00	206.50	-2.00	2	1413
12:07:42	206.50	207.00	206.50	-2.00	1	1411
12:07:42	206.50	207.00	206.50	-2.00	1	1410
12:07:39	206.50	207.00	206.50	-2.00	1	1409
12:07:36	206.50	207.00	206.50	-2.00	4	1408
12:07:36	206.50	207.00	206.50	-2.00	2	1404
12:07:32	206.50	207.00	206.50	-2.00	1	1402
12:07:32	206.50	207.00	206.50	-2.00	1	1401
12:07:32	206.50	207.00	206.50	-2.00	1	1400
12:07:32	206.50	207.00	206.50	-2.00	2	1399
12:07:32	207.00	207.50	207.00	-1.50	2	1397
12:07:32	207.00	207.50	207.00	-1.50	1	1395
12:07:32	207.00	207.50	207.00	-1.50	1	1394
12:07:32	207.00	207.50	207.00	-1.50	1	1393
12:07:32	207.00	207.50	207.00	-1.50	2	1392
12:07:32	207.00	207.50	207.00	-1.50	2	1390
12:07:32	207.00	207.50	207.00	-1.50	30	1388
12:06:57	207.00	207.50	207.00	-1.50	1	1358
12:05:53	207.00	207.50	207.50	-1.00	1	1357
12:05:25	207.00	207.50	207.00	-1.50	3	1356
12:04:00	207.00	207.50	207.50	-1.00	1	1353
12:03:00	207.00	207.50	207.50	-1.00	1	1352
12:02:45	207.00	207.50	207.00	-1.50	1	1351
12:02:30	207.00	207.50	207.00	-1.50	3	1350
12:02:08	207.00	207.50	207.50	-1.00	1	1347
12:01:48	207.00	207.50	207.50	-1.00	1	1346
12:00:17	207.00	207.50	207.50	-1.00	1	1345
11:59:33	207.00	207.50	207.50	-1.00	1	1344
11:58:54	207.00	207.50	207.50	-1.00	1	1343
11:58:33	207.00	207.50	207.50	-1.00	1	1342
11:58:24	207.00	207.50	207.50	-1.00	1	1341
11:58:20	207.00	207.50	207.50	-1.00	1	1340
11:56:32	207.00	207.50	207.50	-1.00	1	1339
11:56:02	207.00	207.50	207.00	-1.50	1	1338
11:54:40	207.00	207.50	207.50	-1.00	1	1337
11:53:13	207.00	207.50	207.00	-1.50	2	1336
11:53:01	207.00	207.50	207.50	-1.00	1	1334
11:52:49	207.00	207.50	207.50	-1.00	1	1333
11:50:56	207.00	207.50	207.50	-1.00	1	1332
11:49:04	207.00	207.50	207.50	-1.00	1	1331
11:47:33	207.00	207.50	207.50	-1.00	1	1330
11:47:13	207.00	207.50	207.50	-1.00	1	1329
11:45:35	207.00	207.50	207.00	-1.50	1	1328
11:45:23	207.00	207.50	207.50	-1.00	1	1327
11:44:36	207.00	207.50	207.50	-1.00	5	1326
11:43:32	207.00	207.50	207.50	-1.00	1	1321
11:41:40	207.00	207.50	207.50	-1.00	1	1320
11:41:25	207.00	207.50	207.00	-1.50	2	1319
11:41:23	207.00	207.50	207.00	-1.50	2	1317
11:41:05	207.00	207.50	207.00	-1.50	1	1315
11:40:58	207.00	207.50	207.00	-1.50	2	1314
11:40:53	207.00	207.50	207.00	-1.50	2	1312
11:40:14	207.00	207.50	207.00	-1.50	2	1310
11:39:49	207.00	207.50	207.50	-1.00	1	1308
11:38:48	207.00	207.50	207.50	-1.00	2	1307
11:38:23	207.00	207.50	207.50	-1.00	1	1305
11:38:13	207.00	207.50	207.00	-1.50	2	1304
11:37:58	207.00	207.50	207.50	-1.00	1	1302
11:37:35	207.00	207.50	207.00	-1.50	2	1301
11:37:24	207.00	207.50	207.00	-1.50	2	1299
11:36:08	207.00	207.50	207.50	-1.00	1	1297
11:35:33	207.00	207.50	207.50	-1.00	5	1296
11:34:35	207.00	207.50	207.50	-1.00	1	1291
11:34:32	207.00	207.50	207.50	-1.00	1	1290
11:34:17	207.00	207.50	207.50	-1.00	1	1289
11:33:56	207.00	207.50	207.00	-1.50	1	1288
11:33:52	207.00	207.50	207.00	-1.50	1	1287
11:33:34	207.00	207.50	207.00	-1.50	1	1286
11:32:26	207.00	207.50	207.50	-1.00	1	1285
11:32:25	207.00	207.50	207.00	-1.50	1	1284
11:32:20	207.00	207.50	207.50	-1.00	1	1283
11:32:18	207.00	207.50	207.00	-1.50	1	1282
11:31:58	207.50	208.00	207.50	-1.00	1	1281
11:31:58	207.50	208.00	207.50	-1.00	2	1280
11:31:55	207.50	208.00	207.50	-1.00	2	1278
11:31:53	207.50	208.00	207.50	-1.00	1	1276
11:31:47	207.50	208.00	207.50	-1.00	2	1275
11:31:44	207.50	208.00	207.50	-1.00	1	1273
11:31:44	207.50	208.00	207.50	-1.00	4	1272
11:31:44	207.50	208.00	207.50	-1.00	5	1268
11:31:39	207.50	208.00	207.50	-1.00	1	1263
11:31:17	207.50	208.00	207.50	-1.00	1	1262
11:30:57	207.50	208.00	207.50	-1.00	1	1261
11:30:56	208.00	208.50	208.00	-0.50	2	1260
11:30:56	208.00	208.50	208.00	-0.50	3	1258
11:30:56	208.00	208.50	208.00	-0.50	2	1255
11:30:56	208.00	208.50	208.00	-0.50	2	1253
11:30:56	208.00	208.50	208.00	-0.50	5	1251
11:30:56	208.00	208.50	208.00	-0.50	2	1246
11:30:56	208.00	208.50	208.00	-0.50	2	1244
11:30:56	208.00	208.50	208.00	-0.50	13	1242
11:30:56	208.00	208.50	208.00	-0.50	1	1229
11:30:56	208.00	208.50	208.00	-0.50	1	1228
11:30:56	208.00	208.50	208.00	-0.50	1	1227
11:30:56	208.50	209.00	208.50	0	25	1226
11:30:34	208.50	209.00	209.00	+0.50	1	1201
11:29:56	208.50	209.00	209.00	+0.50	1	1200
11:29:33	208.50	209.00	209.00	+0.50	1	1199
11:28:43	208.50	209.00	209.00	+0.50	1	1198
11:28:21	208.50	209.00	209.00	+0.50	1	1197
11:26:53	208.50	209.00	209.00	+0.50	1	1196
11:25:01	208.50	209.00	209.00	+0.50	1	1195
11:24:57	208.50	209.00	209.00	+0.50	1	1194
11:23:49	208.50	209.00	209.00	+0.50	1	1193
11:23:10	208.50	209.00	209.00	+0.50	1	1192
11:23:08	208.50	209.00	209.00	+0.50	1	1191
11:21:19	208.50	209.00	209.00	+0.50	1	1190
11:19:29	208.50	209.00	209.00	+0.50	1	1189
11:19:17	208.50	209.00	209.00	+0.50	1	1188
11:19:03	208.50	209.00	209.00	+0.50	1	1187
11:18:20	208.50	209.00	209.00	+0.50	1	1186
11:17:38	208.50	209.00	209.00	+0.50	1	1185
11:17:36	208.50	209.00	209.00	+0.50	1	1184
11:17:06	208.50	209.00	209.00	+0.50	1	1183
11:16:53	208.50	209.00	209.00	+0.50	1	1182
11:16:04	208.50	209.00	209.00	+0.50	1	1181
11:15:46	208.50	209.00	209.00	+0.50	1	1180
11:13:58	208.50	209.00	209.00	+0.50	2	1179
11:13:55	208.50	209.00	209.00	+0.50	1	1177
11:13:12	208.50	209.00	209.00	+0.50	1	1176
11:12:59	208.50	209.00	209.00	+0.50	1	1175
11:12:04	208.50	209.00	209.00	+0.50	1	1174
11:11:56	208.50	209.00	209.00	+0.50	3	1173
11:10:22	208.00	209.00	209.00	+0.50	1	1170
11:10:14	208.00	209.00	209.00	+0.50	1	1169
11:08:23	208.00	209.00	209.00	+0.50	1	1168
11:08:22	208.50	209.00	208.50	0	1	1167
11:08:18	208.00	208.50	208.50	0	1	1166
11:07:41	208.00	208.50	208.50	0	1	1165
11:07:37	208.00	208.50	208.50	0	1	1164
11:07:15	208.00	208.50	208.50	0	1	1163
11:07:15	208.00	208.50	208.50	0	1	1162
11:07:01	208.00	208.50	208.50	0	1	1161
11:06:31	208.00	209.00	209.00	+0.50	1	1160
11:05:27	208.50	209.00	208.50	0	1	1159
11:05:11	208.50	209.00	208.50	0	1	1158
11:04:40	208.00	209.00	209.00	+0.50	1	1157
11:03:47	208.50	209.00	208.50	0	1	1156
11:03:45	208.50	209.00	208.50	0	1	1155
11:03:17	208.00	209.00	209.00	+0.50	3	1154
11:02:50	208.00	208.50	208.50	0	1	1151
11:02:34	208.00	208.50	208.50	0	1	1150
11:02:14	208.00	208.50	208.50	0	1	1149
11:02:12	208.00	208.50	208.50	0	1	1148
11:01:12	208.00	208.50	208.50	0	1	1147
11:01:08	208.00	208.50	208.50	0	1	1146
11:01:02	208.00	208.50	208.50	0	1	1145
11:00:59	208.00	208.50	208.50	0	1	1144
11:00:45	208.00	208.50	208.50	0	1	1143
10:59:37	208.50	209.00	208.50	0	1	1142
10:59:08	208.50	209.00	208.50	0	2	1141
10:59:07	208.00	208.50	208.50	0	1	1139
10:58:47	208.00	208.50	208.50	0	2	1138
10:58:15	208.00	208.50	208.50	0	2	1136
10:57:17	208.00	208.50	208.50	0	1	1134
10:56:20	208.00	208.50	208.50	0	1	1133
10:56:09	208.00	208.50	208.50	0	1	1132
10:56:08	208.00	208.50	208.50	0	2	1131
10:55:25	208.00	208.50	208.50	0	1	1129
10:53:57	208.00	208.50	208.50	0	1	1128
10:53:34	208.00	208.50	208.50	0	1	1127
10:53:01	208.00	208.50	208.50	0	1	1126
10:52:58	208.00	208.50	208.50	0	1	1125
10:52:58	208.00	208.50	208.50	0	1	1124
10:52:58	208.00	208.50	208.50	0	1	1123
10:52:35	208.00	208.50	208.50	0	2	1122
10:52:27	208.00	208.50	208.50	0	1	1120
10:52:27	208.00	208.50	208.50	0	1	1119
10:52:15	208.00	208.50	208.50	0	6	1118
10:51:44	208.00	208.50	208.50	0	1	1112
10:50:01	208.00	208.50	208.00	-0.50	1	1111
10:49:54	208.00	208.50	208.00	-0.50	4	1110
10:49:53	208.00	208.50	208.50	0	1	1106
10:48:01	208.00	208.50	208.50	0	1	1105
10:47:19	208.00	208.50	208.50	0	1	1104
10:47:06	208.00	208.50	208.00	-0.50	1	1103
10:46:56	208.00	208.50	208.00	-0.50	1	1102
10:46:28	208.00	208.50	208.50	0	1	1101
10:46:10	208.00	208.50	208.50	0	1	1100
10:44:49	208.50	209.00	208.50	0	1	1099
10:44:40	208.50	209.00	208.50	0	1	1098
10:44:32	208.50	209.00	208.50	0	1	1097
10:44:32	208.50	209.00	208.50	0	2	1096
10:44:21	208.50	209.00	208.50	0	2	1094
10:44:20	208.00	209.00	209.00	+0.50	1	1092
10:42:29	208.00	209.00	209.00	+0.50	1	1091
10:41:50	208.50	209.00	208.50	0	6	1090
10:41:24	208.50	209.00	208.50	0	1	1084
10:40:38	208.50	209.00	209.00	+0.50	1	1083
10:39:29	208.50	209.00	208.50	0	1	1082
10:39:04	208.50	209.00	208.50	0	1	1081
10:38:47	208.00	209.00	209.00	+0.50	1	1080
10:38:01	208.50	209.00	208.50	0	2	1079
10:36:56	208.50	209.00	209.00	+0.50	1	1077
10:36:13	208.00	209.00	209.00	+0.50	1	1076
10:36:01	208.00	209.00	208.00	-0.50	1	1075
10:35:47	208.00	209.00	208.00	-0.50	1	1074
10:35:05	208.00	209.00	209.00	+0.50	1	1073
10:33:14	208.00	209.00	209.00	+0.50	1	1072
10:32:04	208.50	209.00	208.50	0	1	1071
10:32:02	208.50	209.00	208.50	0	1	1070
10:31:48	208.00	208.50	208.50	0	10	1069
10:31:43	208.00	208.50	208.00	-0.50	1	1059
10:31:23	208.00	208.50	208.50	0	1	1058
10:31:21	208.00	208.50	208.00	-0.50	2	1057
10:31:21	208.00	208.50	208.00	-0.50	2	1055
10:31:20	208.00	209.00	208.00	-0.50	4	1053
10:31:20	208.50	209.00	208.50	0	28	1049
10:31:20	209.00	209.50	209.00	+0.50	2	1021
10:29:32	208.50	209.50	209.50	+1.00	1	1019
10:27:41	208.50	209.50	209.50	+1.00	1	1018
10:25:50	208.50	209.00	209.00	+0.50	1	1017
10:25:20	209.00	209.50	209.00	+0.50	3	1016
10:25:20	209.00	209.50	209.00	+0.50	1	1013
10:24:15	209.00	209.50	209.00	+0.50	2	1012
10:23:59	209.00	209.50	209.50	+1.00	1	1010
10:23:50	209.00	209.50	209.50	+1.00	1	1009
10:23:26	209.00	209.50	209.50	+1.00	1	1008
10:23:21	208.50	209.50	209.50	+1.00	2	1007
10:23:13	208.50	209.50	209.50	+1.00	1	1005
10:23:11	209.00	209.50	209.00	+0.50	1	1004
10:23:02	208.50	209.00	209.00	+0.50	1	1003
10:22:13	208.50	209.00	209.00	+0.50	1	1002
10:22:08	208.50	209.00	209.00	+0.50	1	1001
10:21:43	208.50	209.00	209.00	+0.50	1	1000
10:21:04	209.00	209.50	209.00	+0.50	1	999
10:20:57	209.00	209.50	209.00	+0.50	1	998
10:20:37	208.50	209.00	209.00	+0.50	1	997
10:20:30	208.50	209.00	209.00	+0.50	1	996
10:20:16	208.50	209.00	209.00	+0.50	1	995
10:19:46	208.50	209.00	209.00	+0.50	1	994
10:19:46	208.50	209.00	209.00	+0.50	14	993
10:18:26	208.50	209.00	209.00	+0.50	1	979
10:16:34	208.50	209.00	209.00	+0.50	1	978
10:16:12	208.50	209.00	208.50	0	1	977
10:14:44	208.50	209.00	209.00	+0.50	1	976
10:13:59	208.50	209.00	209.00	+0.50	1	975
10:13:49	208.50	209.00	209.00	+0.50	1	974
10:13:40	208.50	209.00	209.00	+0.50	1	973
10:13:02	208.50	209.00	209.00	+0.50	2	972
10:12:53	208.50	209.00	209.00	+0.50	1	970
10:12:42	208.50	209.00	209.00	+0.50	1	969
10:12:34	208.50	209.00	209.00	+0.50	4	968
10:11:02	208.50	209.00	209.00	+0.50	1	964
10:10:51	208.50	209.00	209.00	+0.50	1	963
10:10:24	209.00	209.50	209.00	+0.50	4	962
10:09:10	209.00	209.50	209.50	+1.00	1	958
10:08:33	209.00	209.50	209.00	+0.50	1	957
10:08:33	209.00	209.50	209.00	+0.50	1	956
10:08:19	208.50	209.00	209.00	+0.50	2	955
10:08:19	208.50	209.00	209.00	+0.50	11	953
10:07:36	208.50	209.00	208.50	0	3	942
10:07:30	208.00	208.50	208.50	0	5	939
10:07:22	208.00	208.50	208.50	0	1	934
10:07:19	208.00	208.50	208.50	0	1	933
10:07:00	208.00	208.50	208.50	0	1	932
10:06:48	208.00	208.50	208.50	0	1	931
10:06:39	208.00	208.50	208.50	0	5	930
10:06:39	208.00	208.50	208.50	0	1	925
10:06:25	208.00	208.50	208.50	0	1	924
10:05:31	208.00	209.00	208.00	-0.50	1	923
10:05:31	208.00	209.00	208.00	-0.50	1	922
10:05:28	208.00	208.50	208.50	0	8	921
10:05:28	208.00	208.50	208.50	0	1	913
10:05:04	208.00	208.50	208.00	-0.50	1	912
10:05:03	208.00	208.50	208.00	-0.50	1	911
10:05:03	208.00	209.00	208.00	-0.50	7	910
10:05:03	208.00	209.00	208.00	-0.50	1	903
10:05:03	208.00	209.00	208.00	-0.50	1	902
10:05:03	208.50	209.00	208.50	0	1	901
10:05:03	208.50	209.00	208.50	0	13	900
10:05:03	208.50	209.00	208.50	0	10	887
10:04:49	208.50	209.00	208.50	0	1	877
10:04:49	208.50	209.00	208.50	0	1	876
10:04:49	209.00	209.50	209.00	+0.50	26	875
10:03:37	209.00	209.50	209.50	+1.00	1	849
10:03:24	209.00	209.50	209.00	+0.50	5	848
10:01:46	209.00	209.50	209.50	+1.00	1	843
10:00:29	209.00	209.50	209.00	+0.50	1	842
10:00:13	209.00	209.50	209.00	+0.50	1	841
09:59:55	209.00	209.50	209.50	+1.00	1	840
09:58:04	209.00	209.50	209.50	+1.00	1	839
09:57:23	208.50	209.00	209.00	+0.50	5	838
09:57:23	208.50	209.00	209.00	+0.50	1	833
09:57:21	208.50	209.00	209.00	+0.50	6	832
09:57:14	208.50	209.00	209.00	+0.50	2	826
09:57:13	208.50	209.00	209.00	+0.50	2	824
09:56:13	208.50	209.00	209.00	+0.50	1	822
09:55:09	208.50	209.00	209.00	+0.50	1	821
09:54:44	208.50	209.00	209.00	+0.50	1	820
09:54:22	208.50	209.00	209.00	+0.50	1	819
09:52:31	208.50	209.00	209.00	+0.50	1	818
09:50:40	208.50	209.00	209.00	+0.50	1	817
09:50:24	208.50	209.00	208.50	0	1	816
09:50:24	208.50	209.00	208.50	0	1	815
09:50:24	208.50	209.00	208.50	0	1	814
09:50:24	208.50	209.00	208.50	0	1	813
09:49:50	208.50	209.00	209.00	+0.50	1	812
09:49:43	209.00	209.50	209.00	+0.50	3	811
09:49:43	209.00	209.50	209.00	+0.50	1	808
09:49:43	209.00	209.50	209.00	+0.50	1	807
09:49:43	209.00	209.50	209.00	+0.50	4	806
09:49:43	209.00	209.50	209.00	+0.50	1	802
09:49:43	209.00	209.50	209.00	+0.50	2	801
09:49:43	209.00	209.50	209.00	+0.50	2	799
09:49:43	209.00	209.50	209.00	+0.50	1	797
09:49:43	209.00	209.50	209.00	+0.50	1	796
09:49:43	209.00	209.50	209.00	+0.50	11	795
09:49:37	209.00	209.50	209.50	+1.00	1	784
09:48:49	209.00	209.50	209.50	+1.00	1	783
09:48:48	209.00	209.50	209.00	+0.50	1	782
09:48:42	209.00	209.50	209.00	+0.50	1	781
09:48:29	209.00	209.50	209.00	+0.50	1	780
09:48:09	209.00	209.50	209.00	+0.50	1	779
09:46:58	209.00	209.50	209.50	+1.00	1	778
09:46:56	209.50	210.00	209.50	+1.00	1	777
09:46:56	209.50	210.00	209.50	+1.00	3	776
09:46:38	209.00	209.50	209.50	+1.00	3	773
09:46:32	209.00	209.50	209.50	+1.00	1	770
09:46:20	209.00	209.50	209.50	+1.00	1	769
09:45:10	209.00	209.50	209.50	+1.00	1	768
09:45:07	209.00	209.50	209.50	+1.00	1	767
09:45:05	209.00	209.50	209.00	+0.50	1	766
09:44:27	209.50	210.00	209.50	+1.00	7	765
09:44:27	209.50	210.00	209.50	+1.00	3	758
09:44:27	209.50	210.00	209.50	+1.00	1	755
09:43:59	210.00	210.50	210.00	+1.50	29	754
09:42:38	210.00	210.50	210.00	+1.50	1	725
09:41:43	210.00	210.50	210.50	+2.00	1	724
09:41:21	210.00	210.50	210.00	+1.50	1	723
09:41:19	210.50	211.00	210.50	+2.00	11	722
09:41:03	210.00	210.50	210.50	+2.00	7	711
09:40:36	210.00	210.50	210.50	+2.00	1	704
09:39:35	210.00	210.50	210.00	+1.50	1	703
09:37:40	210.00	210.50	210.00	+1.50	1	702
09:37:40	210.00	211.00	210.00	+1.50	1	701
09:37:38	210.00	211.00	210.00	+1.50	1	700
09:37:38	210.00	211.00	210.00	+1.50	1	699
09:37:38	210.00	211.00	210.00	+1.50	1	698
09:37:24	210.50	211.00	210.50	+2.00	1	697
09:37:24	210.50	211.00	210.50	+2.00	5	696
09:37:24	210.50	211.00	210.50	+2.00	2	691
09:37:24	211.00	211.50	211.00	+2.50	13	689
09:37:09	211.00	211.50	211.00	+2.50	1	676
09:36:20	211.00	211.50	211.50	+3.00	1	675
09:36:14	211.00	211.50	211.00	+2.50	4	674
09:36:09	211.00	211.50	211.50	+3.00	1	670
09:36:04	211.00	211.50	211.50	+3.00	2	669
09:36:04	211.00	211.50	211.50	+3.00	4	667
09:36:03	211.00	211.50	211.50	+3.00	1	663
09:35:59	211.00	211.50	211.50	+3.00	8	662
09:35:25	210.50	211.00	211.00	+2.50	6	654
09:35:15	210.50	211.00	211.00	+2.50	1	648
09:35:15	210.50	211.00	211.00	+2.50	1	647
09:35:10	210.50	211.00	211.00	+2.50	1	646
09:35:07	210.50	211.00	211.00	+2.50	1	645
09:35:04	210.50	211.00	211.00	+2.50	1	644
09:35:03	210.50	211.00	211.00	+2.50	1	643
09:35:03	210.50	211.00	211.00	+2.50	1	642
09:35:00	210.50	211.00	211.00	+2.50	1	641
09:34:58	210.50	211.00	211.00	+2.50	1	640
09:34:56	210.50	211.00	211.00	+2.50	4	639
09:34:52	210.50	211.00	211.00	+2.50	1	635
09:34:33	210.50	211.00	211.00	+2.50	1	634
09:34:15	210.50	211.00	211.00	+2.50	1	633
09:33:58	210.50	211.00	210.50	+2.00	1	632
09:33:26	210.00	211.00	210.00	+1.50	1	631
09:33:26	210.00	210.50	210.50	+2.00	21	630
09:33:26	209.50	210.00	210.00	+1.50	18	609
09:33:00	209.50	210.00	209.50	+1.00	1	591
09:32:49	209.50	210.00	210.00	+1.50	1	590
09:32:49	209.50	210.00	209.50	+1.00	1	589
09:32:39	209.50	210.00	209.50	+1.00	15	588
09:32:11	209.50	210.00	210.00	+1.50	1	573
09:30:42	209.50	210.00	209.50	+1.00	2	572
09:30:20	209.50	210.00	210.00	+1.50	1	570
09:30:13	209.50	210.00	210.00	+1.50	1	569
09:29:25	209.50	210.00	210.00	+1.50	1	568
09:28:29	209.50	210.00	210.00	+1.50	1	567
09:28:16	210.00	210.50	210.00	+1.50	1	566
09:28:10	209.50	210.00	210.00	+1.50	1	565
09:28:09	210.00	210.50	210.00	+1.50	5	564
09:28:00	210.00	210.50	210.00	+1.50	1	559
09:27:41	210.00	210.50	210.00	+1.50	1	558
09:27:33	209.50	210.00	210.00	+1.50	5	557
09:27:21	209.50	210.00	210.00	+1.50	8	552
09:26:38	209.50	210.00	210.00	+1.50	1	544
09:26:32	209.50	210.00	209.50	+1.00	1	543
09:25:36	209.50	210.00	209.50	+1.00	1	542
09:25:33	209.50	210.00	209.50	+1.00	1	541
09:25:26	209.00	209.50	209.50	+1.00	13	540
09:25:26	209.00	209.50	209.50	+1.00	1	527
09:25:15	209.00	209.50	209.50	+1.00	1	526
09:25:12	209.00	209.50	209.50	+1.00	1	525
09:24:56	209.00	209.50	209.00	+0.50	4	524
09:24:51	209.00	209.50	209.00	+0.50	3	520
09:24:47	209.00	209.50	209.50	+1.00	1	517
09:24:38	209.50	210.00	209.00	+0.50	2	516
09:24:38	209.50	210.00	209.50	+1.00	1	514
09:24:24	209.50	210.00	209.50	+1.00	1	513
09:24:23	209.50	210.00	209.50	+1.00	2	512
09:24:13	209.50	210.00	209.50	+1.00	1	510
09:24:13	209.50	210.00	209.50	+1.00	6	509
09:24:13	209.50	210.00	209.50	+1.00	5	503
09:23:40	209.50	210.00	210.00	+1.50	1	498
09:23:28	209.50	210.00	210.00	+1.50	1	497
09:23:05	209.50	210.00	210.00	+1.50	1	496
09:23:02	209.50	210.00	210.00	+1.50	1	495
09:22:56	209.50	210.00	210.00	+1.50	1	494
09:22:00	209.50	210.00	210.00	+1.50	1	493
09:21:35	209.50	210.00	210.00	+1.50	2	492
09:21:32	209.50	210.00	209.50	+1.00	1	490
09:21:32	210.00	210.50	210.00	+1.50	5	489
09:21:32	210.00	210.50	210.00	+1.50	2	484
09:21:05	210.00	210.50	210.00	+1.50	1	482
09:21:03	209.50	210.50	209.50	+1.00	2	481
09:21:00	209.50	210.00	210.00	+1.50	1	479
09:20:45	210.00	210.50	210.00	+1.50	13	478
09:20:45	210.00	210.50	210.00	+1.50	1	465
09:20:45	210.50	211.00	210.50	+2.00	3	464
09:20:44	210.50	211.00	210.50	+2.00	2	461
09:20:25	210.00	210.50	210.50	+2.00	10	459
09:20:12	210.00	210.50	210.50	+2.00	1	449
09:20:04	210.00	210.50	210.50	+2.00	1	448
09:19:58	210.00	210.50	210.50	+2.00	1	447
09:19:53	210.00	210.50	210.50	+2.00	1	446
09:19:36	210.00	210.50	210.50	+2.00	4	445
09:19:15	209.50	210.00	210.00	+1.50	1	441
09:19:15	209.50	210.00	210.00	+1.50	5	440
09:19:14	209.50	210.00	210.00	+1.50	1	435
09:19:03	209.50	210.00	210.00	+1.50	10	434
09:18:43	209.50	210.00	210.00	+1.50	1	424
09:17:23	209.50	210.00	210.00	+1.50	1	423
09:17:05	209.50	210.00	209.50	+1.00	1	422
09:17:01	209.50	210.00	209.50	+1.00	1	421
09:17:00	209.50	210.00	209.50	+1.00	2	420
09:16:57	209.50	210.00	209.50	+1.00	1	418
09:16:46	209.50	210.00	209.50	+1.00	1	417
09:16:46	209.50	210.00	209.50	+1.00	2	416
09:16:43	209.50	210.00	209.50	+1.00	3	414
09:16:38	209.50	210.00	209.50	+1.00	3	411
09:16:38	209.50	210.00	209.50	+1.00	1	408
09:16:35	209.50	210.00	209.50	+1.00	7	407
09:15:31	209.50	210.00	210.00	+1.50	1	400
09:15:11	209.50	210.00	210.00	+1.50	1	399
09:14:48	209.50	210.00	209.50	+1.00	1	398
09:14:40	209.50	210.00	209.50	+1.00	1	397
09:14:14	209.50	210.00	210.00	+1.50	1	396
09:14:07	209.50	210.00	210.00	+1.50	1	395
09:14:03	209.50	210.00	210.00	+1.50	2	394
09:13:43	209.50	210.00	210.00	+1.50	1	392
09:13:40	209.50	210.00	210.00	+1.50	1	391
09:13:12	209.50	210.00	210.00	+1.50	1	390
09:13:01	209.50	210.00	209.50	+1.00	2	389
09:12:05	210.00	210.50	210.00	+1.50	2	387
09:12:05	210.00	210.50	210.00	+1.50	5	385
09:11:49	210.00	210.50	210.00	+1.50	1	380
09:11:36	210.00	210.50	210.00	+1.50	1	379
09:11:29	210.00	210.50	210.00	+1.50	1	378
09:11:16	209.50	210.00	210.00	+1.50	1	377
09:11:11	209.50	210.00	210.00	+1.50	1	376
09:11:07	209.50	210.00	210.00	+1.50	1	375
09:10:57	209.50	210.00	210.00	+1.50	1	374
09:10:40	209.50	210.00	210.00	+1.50	2	373
09:10:36	209.50	210.00	210.00	+1.50	1	371
09:10:27	209.50	210.00	210.00	+1.50	1	370
09:10:24	209.50	210.00	210.00	+1.50	2	369
09:10:10	209.50	210.00	210.00	+1.50	1	367
09:10:05	209.50	210.00	210.00	+1.50	3	366
09:10:05	209.50	210.00	210.00	+1.50	1	363
09:09:58	209.50	210.00	210.00	+1.50	1	362
09:09:57	209.50	210.00	210.00	+1.50	1	361
09:09:52	209.50	210.00	210.00	+1.50	1	360
09:09:06	209.50	210.00	210.00	+1.50	1	359
09:08:38	209.50	210.00	210.00	+1.50	1	358
09:08:38	209.50	210.00	210.00	+1.50	2	357
09:08:08	209.50	210.00	210.00	+1.50	1	355
09:08:06	209.50	210.00	210.00	+1.50	1	354
09:07:58	209.50	210.00	210.00	+1.50	2	353
09:07:56	210.00	211.00	210.00	+1.50	23	351
09:07:56	210.50	211.00	210.50	+2.00	1	328
09:07:53	210.00	210.50	210.50	+2.00	1	327
09:07:41	210.00	210.50	210.50	+2.00	1	326
09:07:27	210.00	210.50	210.50	+2.00	1	325
09:07:18	210.50	211.00	210.50	+2.00	1	324
09:07:18	210.00	210.50	210.50	+2.00	1	323
09:07:17	210.00	210.50	210.50	+2.00	3	322
09:07:14	210.50	211.00	210.50	+2.00	2	319
09:07:14	210.50	211.00	210.50	+2.00	2	317
09:07:14	210.00	210.50	210.50	+2.00	1	315
09:07:13	210.00	210.50	210.50	+2.00	1	314
09:07:13	210.00	210.50	210.50	+2.00	1	313
09:07:07	210.00	210.50	210.50	+2.00	1	312
09:07:05	210.00	210.50	210.50	+2.00	1	311
09:06:46	210.50	211.00	210.50	+2.00	1	310
09:06:38	210.00	210.50	210.50	+2.00	1	309
09:06:32	210.00	210.50	210.50	+2.00	2	308
09:06:32	210.00	210.50	210.50	+2.00	1	306
09:06:15	210.00	210.50	210.00	+1.50	1	305
09:06:13	210.00	210.50	210.50	+2.00	1	304
09:06:00	210.00	210.50	210.00	+1.50	1	303
09:05:58	210.00	210.50	210.00	+1.50	2	302
09:05:56	210.00	210.50	210.00	+1.50	2	300
09:05:50	210.00	210.50	210.50	+2.00	1	298
09:05:40	209.50	210.00	210.00	+1.50	11	297
09:05:27	209.50	210.00	209.50	+1.00	1	286
09:05:20	209.00	209.50	209.50	+1.00	1	285
09:05:19	209.00	209.50	209.50	+1.00	1	284
09:05:19	209.50	210.00	209.50	+1.00	1	283
09:05:19	209.00	209.50	209.50	+1.00	1	282
09:05:17	209.50	210.00	209.50	+1.00	1	281
09:05:06	209.50	210.00	209.50	+1.00	1	280
09:05:04	209.50	210.00	209.50	+1.00	1	279
09:05:02	209.50	210.00	209.50	+1.00	1	278
09:05:02	209.50	210.00	210.00	+1.50	2	277
09:05:02	209.50	210.00	209.50	+1.00	1	275
09:04:59	209.50	210.00	209.50	+1.00	2	274
09:04:59	209.00	209.50	210.00	+1.50	11	272
09:04:59	209.00	209.50	209.50	+1.00	9	261
09:04:59	209.00	209.50	209.50	+1.00	1	252
09:04:57	209.50	210.00	209.50	+1.00	9	251
09:04:57	209.50	210.00	209.50	+1.00	4	242
09:04:57	209.50	210.00	209.50	+1.00	1	238
09:04:48	209.50	210.00	210.00	+1.50	2	237
09:04:48	210.00	210.50	210.00	+1.50	1	235
09:04:48	210.00	210.50	210.00	+1.50	2	234
09:04:48	210.00	210.50	210.00	+1.50	5	232
09:04:48	210.00	210.50	210.00	+1.50	1	227
09:04:48	210.00	210.50	210.00	+1.50	2	226
09:04:48	210.00	210.50	210.00	+1.50	4	224
09:04:48	210.00	210.50	210.00	+1.50	20	220
09:04:47	210.00	210.50	210.00	+1.50	3	200
09:04:46	210.00	210.50	210.00	+1.50	1	197
09:04:44	210.00	210.50	210.00	+1.50	2	196
09:04:38	210.00	210.50	210.00	+1.50	1	194
09:04:25	210.00	210.50	210.00	+1.50	2	193
09:04:06	210.50	211.00	210.50	+2.00	1	191
09:04:00	210.50	211.00	210.50	+2.00	1	190
09:03:48	210.00	210.50	210.50	+2.00	1	189
09:03:48	210.00	210.50	210.50	+2.00	1	188
09:03:44	210.00	210.50	210.50	+2.00	5	187
09:03:42	210.00	210.50	210.50	+2.00	3	182
09:03:31	210.00	210.50	210.50	+2.00	1	179
09:03:17	210.50	211.00	210.50	+2.00	2	178
09:03:08	210.00	211.00	211.00	+2.50	3	176
09:03:03	210.50	211.00	210.50	+2.00	3	173
09:03:03	210.50	211.00	210.50	+2.00	1	170
09:03:00	210.50	211.00	211.00	+2.50	1	169
09:02:59	210.50	211.00	211.00	+2.50	1	168
09:02:58	210.50	211.00	210.50	+2.00	1	167
09:02:57	210.50	211.00	210.50	+2.00	1	166
09:02:56	210.50	211.00	210.50	+2.00	1	165
09:02:55	210.50	211.00	210.50	+2.00	1	164
09:02:54	210.50	211.00	211.00	+2.50	1	163
09:02:54	210.50	211.00	210.50	+2.00	1	162
09:02:51	210.50	211.00	210.50	+2.00	1	161
09:02:48	210.50	211.00	211.00	+2.50	1	160
09:02:41	210.50	211.00	211.00	+2.50	1	159
09:02:40	210.50	211.00	211.00	+2.50	1	158
09:02:37	210.50	211.00	211.00	+2.50	1	157
09:02:30	210.50	211.50	211.50	+3.00	3	156
09:02:25	211.00	211.50	211.00	+2.50	2	153
09:02:23	211.00	211.50	211.00	+2.50	2	151
09:02:11	211.00	211.50	211.00	+2.50	2	149
09:02:10	211.00	211.50	211.50	+3.00	1	147
09:02:08	211.00	211.50	211.50	+3.00	1	146
09:02:02	211.00	211.50	211.50	+3.00	1	145
09:01:58	211.00	211.50	211.50	+3.00	1	144
09:01:53	211.00	211.50	211.00	+2.50	1	143
09:01:44	211.50	212.00	211.50	+3.00	7	142
09:01:42	211.50	212.00	211.50	+3.00	2	135
09:01:39	211.50	212.00	211.50	+3.00	1	133
09:01:31	211.50	212.00	212.00	+3.50	1	132
09:01:30	211.50	212.00	211.50	+3.00	1	131
09:01:28	211.50	212.00	212.00	+3.50	1	130
09:01:23	211.50	212.00	212.00	+3.50	1	129
09:01:19	211.00	212.00	212.00	+3.50	1	128
09:01:16	211.00	211.50	211.50	+3.00	2	127
09:01:16	211.00	211.50	211.50	+3.00	1	125
09:01:09	211.50	212.00	211.50	+3.00	2	124
09:01:02	211.00	211.50	211.50	+3.00	3	122
09:01:02	211.00	211.50	211.50	+3.00	2	119
09:01:01	211.00	212.00	211.00	+2.50	4	117
09:01:00	211.50	212.00	211.50	+3.00	2	113
09:00:55	211.50	212.00	211.50	+3.00	2	111
09:00:49	211.50	212.00	211.50	+3.00	1	109
09:00:49	212.00	212.50	212.00	+3.50	2	108
09:00:48	212.00	212.50	212.00	+3.50	2	106
09:00:48	212.00	212.50	212.00	+3.50	2	104
09:00:47	212.00	212.50	212.50	+4.00	1	102
09:00:47	212.00	212.50	212.50	+4.00	1	101
09:00:46	212.00	212.50	212.50	+4.00	1	100
09:00:43	212.00	212.50	212.50	+4.00	1	99
09:00:41	212.00	212.50	212.50	+4.00	1	98
09:00:35	212.00	212.50	212.50	+4.00	1	97
09:00:33	212.00	212.50	212.00	+3.50	2	96
09:00:32	211.50	212.50	212.50	+4.00	2	94
09:00:29	211.50	212.50	212.50	+4.00	1	92
09:00:28	211.50	212.50	212.50	+4.00	1	91
09:00:26	211.50	212.50	212.50	+4.00	1	90
09:00:20	212.50	213.00	212.50	+4.00	1	89
09:00:19	212.00	213.00	212.00	+3.50	1	88
09:00:18	212.00	212.50	212.50	+4.00	1	87
09:00:12	212.00	212.50	212.00	+3.50	2	86
09:00:12	212.00	213.00	213.00	+4.50	1	84
09:00:12	--	--	212.00	+3.50	83	83

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

空氣循環風扇/擺頭型/大【MUJI 無印良品】

SAMSUNG Galaxy A55 5G (8G/256G)

Apple iPhone 16 Pro Max (256G)

麥當勞勁辣鷄腿堡即享券

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

統一超商10000元虛擬商品卡

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

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple Pencil Pro

青森農協青連希望蘋果汁 (1Lx6入)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

麥當勞豬肉滿福堡即享券

SAMSUNG Galaxy A55 5G (8G/256G)

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

台積電率AI概念股衝鋒台股上漲...

福懋油經營權變天市場派吳家：...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧中油雙平穩機制續行下週汽油估...
‧【台股盤中】台積電領AI概念股...
‧台灣虎航轉板上市掀申購熱潮中...

加密貨幣

比特幣BTC	98780.90	4,446.26	4.71%
以太幣ETH	3367.45	295.39	9.62%
瑞波幣XRP	1.39	0.29	26.10%
比特幣現金BCH	489.55	49.22	11.18%
萊特幣LTC	90.80	7.43	8.91%
卡達幣ADA	0.860672	0.06	7.54%
波場幣TRX	0.198975	0.00	2.09%
恆星幣XLM	0.282149	0.03	13.99%

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。