最新戰火衝擊金融市場3月波動加劇　銀行業逆勢加碼股債熱門今彩539第115126期　頭獎1注中獎

更新報價

德　微 (3675) 半導體業上櫃

319.50 ▲+3.00 +0.95% 6.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	2,208	319.50	1	320.00	26	316.50	321.00	305.00	316.50

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	319.50	320.00	319.50	+3.00	8	2208
13:30:00	319.50	320.00	319.50	+3.00	112	2200
13:24:59	319.00	319.50	319.50	+3.00	1	2088
13:24:58	319.00	319.50	319.00	+2.50	1	2087
13:24:53	319.00	319.50	319.50	+3.00	1	2086
13:24:51	319.00	319.50	319.00	+2.50	1	2085
13:24:49	319.00	319.50	319.50	+3.00	1	2084
13:24:28	319.00	319.50	319.50	+3.00	1	2083
13:24:22	319.00	320.00	319.00	+2.50	1	2082
13:24:18	319.50	320.00	319.50	+3.00	1	2081
13:24:06	319.00	320.00	320.00	+3.50	1	2080
13:24:06	319.50	320.00	319.50	+3.00	1	2079
13:24:00	319.50	320.00	319.50	+3.00	2	2078
13:23:56	319.00	319.50	319.50	+3.00	1	2076
13:23:41	319.00	320.00	319.00	+2.50	1	2075
13:23:37	319.00	319.50	319.50	+3.00	1	2074
13:23:37	319.00	319.50	319.50	+3.00	1	2073
13:23:36	319.00	319.50	319.50	+3.00	1	2072
13:23:36	319.00	319.50	319.00	+2.50	1	2071
13:23:10	319.00	319.50	319.50	+3.00	1	2070
13:23:01	319.00	320.00	320.00	+3.50	1	2069
13:22:55	319.00	319.50	319.50	+3.00	1	2068
13:22:47	319.00	320.00	320.00	+3.50	1	2067
13:22:33	319.00	320.00	320.00	+3.50	1	2066
13:22:27	319.00	320.00	320.00	+3.50	1	2065
13:21:51	319.00	320.00	320.00	+3.50	1	2064
13:21:37	319.00	320.00	320.00	+3.50	1	2063
13:21:29	319.00	319.50	320.00	+3.50	5	2062
13:21:29	319.00	319.50	319.50	+3.00	5	2057
13:21:28	319.00	319.50	319.00	+2.50	1	2052
13:21:16	319.00	320.00	319.00	+2.50	1	2051
13:21:10	319.00	319.50	319.50	+3.00	5	2050
13:21:04	319.00	319.50	319.50	+3.00	1	2045
13:21:01	319.00	319.50	319.00	+2.50	1	2044
13:20:51	319.00	319.50	319.00	+2.50	1	2043
13:19:52	319.00	319.50	318.50	+2.00	2	2042
13:19:52	319.00	319.50	319.00	+2.50	3	2040
13:19:37	319.00	319.50	319.50	+3.00	1	2037
13:19:22	319.00	319.50	319.50	+3.00	1	2036
13:19:21	319.00	319.50	319.50	+3.00	1	2035
13:19:10	319.00	319.50	319.50	+3.00	1	2034
13:18:48	318.50	320.00	320.00	+3.50	1	2033
13:18:45	318.50	320.00	320.00	+3.50	1	2032
13:18:39	319.50	320.00	319.50	+3.00	1	2031
13:18:36	318.50	319.50	319.50	+3.00	2	2030
13:18:36	318.50	319.50	319.50	+3.00	20	2028
13:18:36	318.50	319.00	319.00	+2.50	1	2008
13:18:21	318.50	319.00	319.00	+2.50	1	2007
13:18:20	318.50	319.00	318.50	+2.00	1	2006
13:18:17	319.00	319.50	319.00	+2.50	1	2005
13:18:11	319.00	319.50	319.00	+2.50	2	2004
13:18:10	319.00	319.50	319.00	+2.50	1	2002
13:18:08	319.00	319.50	319.00	+2.50	1	2001
13:18:01	318.50	319.00	319.00	+2.50	1	2000
13:17:04	318.50	319.50	318.50	+2.00	2	1999
13:16:57	318.50	319.50	319.50	+3.00	1	1997
13:16:50	318.50	319.00	319.00	+2.50	1	1996
13:16:47	319.00	319.50	319.00	+2.50	1	1995
13:16:41	318.50	319.00	319.00	+2.50	15	1994
13:16:40	318.50	319.00	319.00	+2.50	1	1979
13:16:40	318.00	318.50	318.50	+2.00	1	1978
13:16:40	318.00	318.50	318.50	+2.00	15	1977
13:16:36	317.50	318.00	318.00	+1.50	3	1962
13:16:11	317.50	318.00	317.50	+1.00	1	1959
13:15:55	317.50	318.00	317.50	+1.00	2	1958
13:15:51	317.50	318.00	317.50	+1.00	1	1956
13:15:47	317.50	318.00	317.50	+1.00	1	1955
13:15:24	318.00	318.50	318.00	+1.50	1	1954
13:15:24	318.00	318.50	318.00	+1.50	1	1953
13:15:24	317.50	318.00	318.00	+1.50	3	1952
13:15:11	317.50	318.00	318.00	+1.50	1	1949
13:15:09	318.00	318.50	318.00	+1.50	11	1948
13:13:09	318.00	318.50	318.50	+2.00	1	1937
13:13:01	318.00	318.50	318.50	+2.00	1	1936
13:11:41	318.50	319.00	318.50	+2.00	1	1935
13:11:30	318.00	319.00	319.00	+2.50	12	1934
13:11:11	318.50	319.00	318.50	+2.00	2	1922
13:11:06	318.00	319.00	319.00	+2.50	1	1920
13:10:57	319.00	319.50	319.00	+2.50	1	1919
13:10:57	318.00	319.00	319.00	+2.50	4	1918
13:10:53	318.50	319.00	318.50	+2.00	2	1914
13:10:53	319.00	319.50	319.00	+2.50	13	1912
13:10:49	319.00	319.50	319.00	+2.50	1	1899
13:10:43	319.00	319.50	319.50	+3.00	1	1898
13:10:32	319.00	319.50	319.50	+3.00	3	1897
13:10:32	319.00	319.50	319.50	+3.00	1	1894
13:10:28	319.00	319.50	319.50	+3.00	1	1893
13:10:25	319.00	320.00	320.00	+3.50	3	1892
13:10:22	319.00	319.50	319.50	+3.00	13	1889
13:10:22	318.50	319.00	319.00	+2.50	7	1876
13:10:16	318.50	319.00	318.50	+2.00	1	1869
13:10:00	318.00	318.50	318.50	+2.00	1	1868
13:08:40	318.00	319.00	319.00	+2.50	1	1867
13:08:36	318.50	319.00	318.50	+2.00	1	1866
13:08:27	318.50	319.00	319.00	+2.50	1	1865
13:08:13	319.00	319.50	319.00	+2.50	2	1864
13:07:56	319.00	319.50	319.50	+3.00	1	1862
13:07:56	319.50	320.00	319.50	+3.00	1	1861
13:07:55	319.50	320.00	320.00	+3.50	1	1860
13:07:55	319.50	320.00	320.00	+3.50	1	1859
13:07:48	319.50	320.00	319.50	+3.00	1	1858
13:07:37	319.00	319.50	319.50	+3.00	1	1857
13:07:35	319.00	319.50	319.50	+3.00	1	1856
13:07:29	318.00	319.00	319.50	+3.00	7	1855
13:07:29	318.00	319.00	319.00	+2.50	3	1848
13:07:28	318.50	319.00	318.50	+2.00	1	1845
13:07:27	318.50	319.00	318.50	+2.00	1	1844
13:07:21	319.00	319.50	319.00	+2.50	3	1843
13:07:21	318.00	319.00	319.00	+2.50	7	1840
13:07:18	318.00	319.00	319.00	+2.50	1	1833
13:07:17	318.50	319.00	318.50	+2.00	1	1832
13:07:04	318.00	319.00	319.00	+2.50	5	1831
13:07:00	318.50	319.00	318.50	+2.00	1	1826
13:06:56	318.00	319.00	319.00	+2.50	1	1825
13:06:53	318.00	318.50	318.50	+2.00	1	1824
13:06:53	318.00	318.50	318.50	+2.00	1	1823
13:06:52	318.00	318.50	318.50	+2.00	1	1822
13:06:46	317.50	318.00	318.50	+2.00	1	1821
13:06:46	317.50	318.00	318.00	+1.50	2	1820
13:06:41	317.50	318.00	318.00	+1.50	1	1818
13:06:34	317.00	318.00	318.00	+1.50	1	1817
13:06:34	317.50	318.00	317.50	+1.00	2	1816
13:06:14	317.50	318.00	318.00	+1.50	1	1814
13:06:11	317.50	318.00	318.00	+1.50	1	1813
13:06:09	317.50	318.00	318.00	+1.50	2	1812
13:05:54	317.50	318.00	318.00	+1.50	1	1810
13:05:47	317.50	318.00	318.00	+1.50	1	1809
13:05:47	317.50	318.00	318.00	+1.50	8	1808
13:05:47	317.50	318.00	318.00	+1.50	1	1800
13:05:40	317.00	317.50	317.50	+1.00	1	1799
13:05:36	317.00	317.50	317.50	+1.00	1	1798
13:05:35	317.00	317.50	317.50	+1.00	1	1797
13:05:35	317.00	317.50	317.50	+1.00	2	1796
13:05:35	316.50	317.00	317.00	+0.50	8	1794
13:05:35	316.00	316.50	316.50	0	6	1786
13:05:34	316.00	316.50	316.50	0	5	1780
13:05:09	316.00	316.50	316.00	-0.50	1	1775
13:05:05	316.00	316.50	316.50	0	1	1774
13:04:51	316.00	316.50	316.00	-0.50	1	1773
13:04:51	316.00	316.50	316.50	0	1	1772
13:04:51	316.00	316.50	316.50	0	1	1771
13:04:51	315.50	316.00	316.00	-0.50	13	1770
13:04:28	315.50	316.00	316.00	-0.50	3	1757
13:04:08	315.50	316.00	316.00	-0.50	1	1754
13:03:50	315.50	316.00	315.50	-1.00	1	1753
13:03:48	315.00	316.00	316.00	-0.50	1	1752
13:03:48	314.50	315.50	315.50	-1.00	14	1751
13:03:47	314.00	315.00	315.00	-1.50	13	1737
13:03:37	314.00	314.50	314.50	-2.00	1	1724
13:03:37	314.00	314.50	314.50	-2.00	1	1723
13:02:35	314.00	314.50	314.50	-2.00	2	1722
13:02:29	314.00	314.50	314.50	-2.00	1	1720
13:00:52	314.00	314.50	314.00	-2.50	1	1719
13:00:52	314.00	314.50	314.00	-2.50	3	1718
13:00:33	314.00	314.50	314.50	-2.00	3	1715
13:00:17	314.00	314.50	314.50	-2.00	1	1712
13:00:01	314.00	314.50	314.00	-2.50	1	1711
12:59:15	314.00	314.50	314.00	-2.50	1	1710
12:59:09	313.50	314.00	314.00	-2.50	2	1709
12:59:06	313.50	314.00	314.00	-2.50	1	1707
12:59:06	313.50	314.00	314.00	-2.50	3	1706
12:58:47	313.50	314.00	314.00	-2.50	1	1703
12:58:41	313.50	314.00	314.00	-2.50	1	1702
12:58:34	313.50	314.00	314.00	-2.50	1	1701
12:58:14	313.50	314.00	314.00	-2.50	1	1700
12:58:06	313.50	314.00	313.50	-3.00	1	1699
12:58:05	313.50	314.00	314.00	-2.50	3	1698
12:55:33	313.50	314.00	313.50	-3.00	1	1695
12:53:49	314.00	314.50	314.00	-2.50	9	1694
12:53:39	314.00	314.50	314.50	-2.00	1	1685
12:52:54	314.00	315.00	315.00	-1.50	1	1684
12:52:43	314.50	315.00	314.50	-2.00	1	1683
12:52:35	314.50	315.00	314.50	-2.00	1	1682
12:52:34	314.00	314.50	314.50	-2.00	1	1681
12:52:16	314.50	315.00	314.50	-2.00	6	1680
12:52:04	314.50	315.00	315.00	-1.50	1	1674
12:50:34	314.50	315.00	315.00	-1.50	1	1673
12:50:26	314.50	315.00	315.00	-1.50	1	1672
12:50:15	314.50	315.00	314.50	-2.00	1	1671
12:50:03	314.50	315.00	314.50	-2.00	1	1670
12:49:36	314.50	315.00	315.00	-1.50	1	1669
12:47:18	314.50	315.00	315.00	-1.50	2	1668
12:47:15	314.50	315.00	315.00	-1.50	1	1666
12:47:00	314.50	315.00	315.00	-1.50	2	1665
12:46:41	314.50	315.00	315.00	-1.50	2	1663
12:46:40	314.50	315.00	314.50	-2.00	2	1661
12:46:40	315.00	315.50	315.00	-1.50	10	1659
12:45:28	315.50	316.00	315.50	-1.00	1	1649
12:45:11	315.00	315.50	315.50	-1.00	1	1648
12:45:00	315.00	315.50	315.50	-1.00	1	1647
12:44:53	315.00	315.50	315.50	-1.00	1	1646
12:43:46	315.00	315.50	315.50	-1.00	1	1645
12:43:44	315.50	316.00	315.50	-1.00	1	1644
12:42:59	315.00	315.50	315.50	-1.00	1	1643
12:42:34	315.00	315.50	315.50	-1.00	1	1642
12:42:30	315.00	315.50	315.00	-1.50	1	1641
12:42:15	315.00	315.50	315.00	-1.50	2	1640
12:41:45	315.50	316.00	315.50	-1.00	1	1638
12:41:44	315.50	316.00	315.50	-1.00	2	1637
12:41:39	315.00	315.50	315.50	-1.00	1	1635
12:41:32	315.00	315.50	315.50	-1.00	1	1634
12:41:25	315.50	316.00	315.50	-1.00	2	1633
12:41:25	315.50	316.00	316.00	-0.50	1	1631
12:41:16	315.50	316.00	315.50	-1.00	1	1630
12:41:16	315.00	315.50	315.50	-1.00	1	1629
12:41:15	315.00	315.50	315.50	-1.00	2	1628
12:41:05	315.50	316.00	315.50	-1.00	1	1626
12:40:50	315.00	315.50	315.50	-1.00	4	1625
12:40:50	314.50	315.00	315.00	-1.50	7	1621
12:40:50	314.50	315.00	315.00	-1.50	5	1614
12:40:50	314.50	315.00	315.00	-1.50	2	1609
12:40:50	314.50	315.00	315.00	-1.50	17	1607
12:40:48	314.50	315.00	315.00	-1.50	1	1590
12:40:44	314.50	315.00	315.00	-1.50	1	1589
12:40:43	314.00	314.50	314.50	-2.00	6	1588
12:40:16	314.00	314.50	314.50	-2.00	3	1582
12:40:15	313.50	314.50	314.50	-2.00	1	1579
12:40:15	313.50	314.00	314.00	-2.50	2	1578
12:40:15	313.50	314.00	314.00	-2.50	10	1576
12:40:07	313.50	314.00	313.50	-3.00	1	1566
12:39:29	313.50	314.00	313.50	-3.00	1	1565
12:37:58	313.00	313.50	313.50	-3.00	1	1564
12:37:50	313.00	313.50	313.50	-3.00	2	1563
12:37:13	313.00	313.50	313.50	-3.00	1	1561
12:36:39	313.00	313.50	313.00	-3.50	1	1560
12:36:27	313.00	313.50	313.50	-3.00	1	1559
12:36:26	313.00	313.50	313.50	-3.00	1	1558
12:34:55	312.50	313.50	312.50	-4.00	1	1557
12:34:48	312.50	313.50	313.50	-3.00	1	1556
12:34:47	312.50	313.50	313.50	-3.00	1	1555
12:34:47	312.50	313.00	313.00	-3.50	2	1554
12:33:03	312.00	313.00	313.00	-3.50	1	1552
12:32:51	312.50	313.00	313.00	-3.50	1	1551
12:32:46	312.50	313.00	313.00	-3.50	1	1550
12:32:03	312.50	313.00	313.00	-3.50	1	1549
12:31:00	312.00	313.00	313.00	-3.50	1	1548
12:31:00	312.50	313.00	312.50	-4.00	1	1547
12:29:36	312.50	313.00	312.50	-4.00	1	1546
12:29:29	312.50	313.00	313.00	-3.50	1	1545
12:27:40	312.00	312.50	312.50	-4.00	1	1544
12:27:06	312.00	312.50	312.50	-4.00	1	1543
12:27:05	312.00	312.50	312.50	-4.00	2	1542
12:26:58	312.00	312.50	312.50	-4.00	1	1540
12:24:31	311.50	312.00	312.50	-4.00	1	1539
12:24:31	311.50	312.00	312.00	-4.50	2	1538
12:23:44	311.50	312.00	312.00	-4.50	1	1536
12:19:26	311.00	312.50	312.50	-4.00	1	1535
12:19:11	312.50	313.00	312.50	-4.00	1	1534
12:19:11	313.00	313.50	313.00	-3.50	14	1533
12:19:11	313.00	313.50	313.00	-3.50	1	1519
12:18:14	313.00	313.50	313.50	-3.00	1	1518
12:17:15	313.00	313.50	313.00	-3.50	1	1517
12:16:05	313.00	313.50	313.00	-3.50	1	1516
12:15:36	313.00	313.50	313.00	-3.50	1	1515
12:15:11	313.00	313.50	313.00	-3.50	1	1514
12:10:25	313.00	313.50	313.50	-3.00	1	1513
12:09:43	313.00	313.50	313.50	-3.00	1	1512
12:09:42	313.00	313.50	313.00	-3.50	1	1511
12:07:16	311.50	313.00	313.00	-3.50	3	1510
12:05:56	310.50	312.50	312.50	-4.00	1	1507
12:05:55	312.00	313.50	310.00	-6.50	4	1506
12:05:55	312.00	313.50	310.50	-6.00	8	1502
12:05:55	312.00	313.50	311.00	-5.50	6	1494
12:05:55	312.00	313.50	311.50	-5.00	1	1488
12:05:55	312.00	313.50	312.00	-4.50	1	1487
12:04:39	312.50	313.50	312.50	-4.00	3	1486
12:04:28	313.00	313.50	313.00	-3.50	3	1483
12:03:02	313.00	313.50	313.00	-3.50	1	1480
12:01:10	313.00	313.50	313.00	-3.50	1	1479
11:59:06	313.50	314.00	313.50	-3.00	2	1478
11:57:21	313.00	314.00	313.00	-3.50	1	1476
11:56:19	313.00	314.50	313.00	-3.50	1	1475
11:56:15	313.50	314.50	313.50	-3.00	1	1474
11:56:11	313.50	314.50	313.50	-3.00	1	1473
11:56:10	313.50	314.00	314.00	-2.50	1	1472
11:56:01	314.00	314.50	314.00	-2.50	1	1471
11:55:59	313.00	314.00	314.00	-2.50	1	1470
11:55:47	312.50	314.00	314.00	-2.50	2	1469
11:54:55	314.50	315.00	314.50	-2.00	1	1467
11:54:55	314.50	315.00	314.50	-2.00	4	1466
11:54:41	314.50	315.00	315.00	-1.50	1	1462
11:54:40	314.50	315.00	315.00	-1.50	1	1461
11:54:26	314.50	315.00	315.00	-1.50	1	1460
11:54:10	314.00	315.00	315.00	-1.50	1	1459
11:54:09	314.00	315.00	315.00	-1.50	3	1458
11:54:04	314.00	314.50	314.50	-2.00	1	1455
11:53:58	314.00	315.00	315.00	-1.50	1	1454
11:53:57	313.50	314.50	314.50	-2.00	3	1453
11:53:57	313.00	314.50	314.50	-2.00	2	1450
11:53:56	312.50	314.00	314.00	-2.50	4	1448
11:53:56	312.00	313.50	313.50	-3.00	12	1444
11:53:56	311.50	313.00	313.00	-3.50	5	1432
11:53:56	311.50	313.00	311.50	-5.00	1	1427
11:53:54	311.00	311.50	311.50	-5.00	1	1426
11:53:43	310.50	311.00	311.00	-5.50	1	1425
11:53:09	310.50	311.00	311.00	-5.50	1	1424
11:52:17	310.50	311.00	311.00	-5.50	3	1423
11:49:26	310.50	311.00	311.00	-5.50	2	1420
11:45:42	310.50	311.00	311.00	-5.50	1	1418
11:44:25	311.00	311.50	311.00	-5.50	1	1417
11:43:36	311.00	311.50	310.50	-6.00	3	1416
11:43:36	311.00	311.50	311.00	-5.50	2	1413
11:42:24	310.50	311.00	311.00	-5.50	1	1411
11:41:15	310.50	311.00	311.00	-5.50	1	1410
11:40:43	310.50	311.00	311.00	-5.50	1	1409
11:40:43	310.50	311.00	311.00	-5.50	2	1408
11:39:42	310.50	311.00	311.00	-5.50	1	1406
11:39:37	310.50	311.00	311.00	-5.50	1	1405
11:39:04	310.50	311.00	311.00	-5.50	1	1404
11:38:40	311.00	312.00	311.00	-5.50	3	1403
11:37:51	311.00	312.00	311.00	-5.50	1	1400
11:37:39	311.50	312.00	311.00	-5.50	4	1399
11:37:39	311.50	312.00	311.50	-5.00	1	1395
11:36:47	312.00	312.50	312.00	-4.50	1	1394
11:36:26	311.50	312.50	311.50	-5.00	1	1393
11:35:44	312.00	312.50	312.00	-4.50	1	1392
11:35:40	312.00	312.50	312.00	-4.50	1	1391
11:34:31	312.50	313.00	312.50	-4.00	4	1390
11:32:50	312.50	313.00	313.00	-3.50	1	1386
11:31:02	312.50	313.50	313.50	-3.00	1	1385
11:30:46	312.50	313.50	313.50	-3.00	1	1384
11:30:20	313.00	313.50	313.00	-3.50	1	1383
11:28:42	313.00	313.50	313.00	-3.50	1	1382
11:27:01	313.00	313.50	313.00	-3.50	1	1381
11:26:06	312.00	313.00	313.00	-3.50	4	1380
11:26:06	311.50	312.50	312.50	-4.00	1	1376
11:25:51	311.50	312.50	312.50	-4.00	1	1375
11:24:23	311.50	312.50	311.50	-5.00	2	1374
11:23:10	310.50	311.00	311.00	-5.50	5	1372
11:22:08	310.00	310.50	310.50	-6.00	1	1367
11:20:37	309.50	310.00	310.00	-6.50	1	1366
11:20:28	309.50	310.00	310.00	-6.50	1	1365
11:19:11	310.00	310.50	310.00	-6.50	1	1364
11:18:04	310.00	310.50	310.00	-6.50	1	1363
11:17:21	310.50	311.00	310.50	-6.00	1	1362
11:17:12	310.00	310.50	310.50	-6.00	1	1361
11:16:38	310.00	310.50	310.50	-6.00	1	1360
11:16:00	310.00	310.50	310.00	-6.50	1	1359
11:15:13	310.50	311.00	310.50	-6.00	1	1358
11:13:57	310.50	311.00	310.50	-6.00	2	1357
11:10:58	309.50	310.50	310.50	-6.00	1	1355
11:10:04	310.00	311.00	310.00	-6.50	2	1354
11:09:33	310.00	310.50	310.50	-6.00	1	1352
11:09:33	310.00	310.50	310.00	-6.50	1	1351
11:09:33	310.00	310.50	310.50	-6.00	1	1350
11:09:09	310.00	310.50	310.50	-6.00	1	1349
11:09:09	309.50	310.00	310.00	-6.50	5	1348
11:08:26	309.00	310.00	309.00	-7.50	1	1343
11:08:25	309.50	310.00	309.50	-7.00	1	1342
11:08:25	309.50	310.00	309.50	-7.00	1	1341
11:08:18	309.50	310.00	309.50	-7.00	2	1340
11:07:40	310.00	310.50	310.00	-6.50	1	1338
11:07:40	310.00	310.50	310.00	-6.50	10	1337
11:07:36	310.50	311.00	310.50	-6.00	1	1327
11:06:04	310.50	311.00	310.50	-6.00	1	1326
11:05:15	310.50	311.00	310.50	-6.00	1	1325
11:04:57	310.00	310.50	310.50	-6.00	1	1324
11:04:55	310.50	311.00	310.50	-6.00	3	1323
11:04:06	311.00	312.00	311.00	-5.50	1	1320
11:03:53	310.50	311.00	311.00	-5.50	1	1319
11:03:30	311.00	311.50	311.00	-5.50	1	1318
11:03:29	311.00	311.50	311.00	-5.50	3	1317
11:03:29	311.00	312.00	311.00	-5.50	5	1314
11:03:08	311.00	312.00	311.00	-5.50	1	1309
11:02:43	311.50	312.50	311.50	-5.00	1	1308
11:02:43	311.50	312.50	311.50	-5.00	1	1307
11:02:35	312.00	312.50	312.00	-4.50	1	1306
11:02:35	312.00	312.50	312.00	-4.50	2	1305
11:01:12	312.00	313.50	312.00	-4.50	1	1303
11:01:08	312.00	312.50	312.50	-4.00	1	1302
11:00:48	312.50	313.50	312.50	-4.00	2	1301
11:00:48	313.00	313.50	313.00	-3.50	1	1299
11:00:29	313.50	314.00	313.50	-3.00	1	1298
11:00:25	314.00	314.50	314.00	-2.50	3	1297
11:00:01	313.50	314.50	314.50	-2.00	2	1294
10:58:52	314.00	314.50	314.00	-2.50	1	1292
10:58:43	314.00	314.50	314.00	-2.50	1	1291
10:57:28	313.00	314.50	314.50	-2.00	1	1290
10:56:47	313.00	314.00	314.00	-2.50	1	1289
10:56:47	313.00	314.00	314.00	-2.50	1	1288
10:56:14	313.00	313.50	313.50	-3.00	3	1287
10:55:41	313.00	313.50	313.50	-3.00	1	1284
10:54:00	313.00	313.50	313.50	-3.00	1	1283
10:52:35	313.00	314.00	313.00	-3.50	2	1282
10:52:13	313.50	314.00	314.00	-2.50	1	1280
10:51:47	313.50	314.00	314.00	-2.50	2	1279
10:51:42	314.00	314.50	314.00	-2.50	1	1277
10:51:33	314.00	314.50	314.00	-2.50	1	1276
10:51:25	314.00	314.50	314.00	-2.50	1	1275
10:51:10	313.50	314.00	314.00	-2.50	1	1274
10:50:49	314.00	314.50	314.50	-2.00	1	1273
10:49:55	313.50	314.50	314.50	-2.00	3	1272
10:49:20	314.50	315.00	314.50	-2.00	4	1269
10:49:00	313.00	314.50	314.50	-2.00	1	1265
10:48:44	315.00	315.50	315.00	-1.50	5	1264
10:48:35	315.00	315.50	315.50	-1.00	1	1259
10:48:30	315.00	315.50	315.00	-1.50	1	1258
10:48:29	315.00	315.50	315.00	-1.50	1	1257
10:48:29	314.50	315.00	315.00	-1.50	10	1256
10:48:23	314.00	314.50	314.50	-2.00	9	1246
10:48:15	312.50	314.00	314.00	-2.50	4	1237
10:48:10	313.00	313.50	313.50	-3.00	1	1233
10:48:00	312.50	313.50	313.50	-3.00	1	1232
10:48:00	312.00	313.00	313.00	-3.50	3	1231
10:48:00	312.00	312.50	312.50	-4.00	2	1228
10:46:34	311.50	312.00	312.00	-4.50	2	1226
10:45:12	311.50	312.50	311.50	-5.00	2	1224
10:43:47	311.50	312.00	312.00	-4.50	1	1222
10:38:43	311.50	312.00	312.00	-4.50	1	1221
10:38:42	311.50	312.00	312.00	-4.50	2	1220
10:38:16	311.50	312.00	312.00	-4.50	2	1218
10:38:16	312.00	313.00	312.00	-4.50	2	1216
10:36:43	311.00	311.50	311.50	-5.00	4	1214
10:36:43	311.00	311.50	311.50	-5.00	1	1210
10:36:43	311.00	311.50	311.50	-5.00	1	1209
10:35:50	311.00	311.50	311.00	-5.50	1	1208
10:33:56	311.00	311.50	311.00	-5.50	1	1207
10:33:25	311.00	311.50	311.00	-5.50	5	1206
10:33:08	311.00	311.50	311.50	-5.00	1	1201
10:33:08	311.00	311.50	311.00	-5.50	2	1200
10:33:06	311.00	311.50	311.50	-5.00	1	1198
10:32:56	311.00	311.50	311.50	-5.00	2	1197
10:32:18	311.00	311.50	311.50	-5.00	1	1195
10:32:18	311.50	313.00	311.50	-5.00	4	1194
10:26:12	310.50	311.00	311.00	-5.50	1	1190
10:25:04	311.00	312.50	311.00	-5.50	1	1189
10:24:50	310.50	311.00	311.00	-5.50	3	1188
10:24:43	310.50	311.00	310.50	-6.00	1	1185
10:24:04	309.50	310.50	310.50	-6.00	1	1184
10:23:50	309.50	311.00	311.00	-5.50	1	1183
10:23:09	309.50	310.00	310.00	-6.50	1	1182
10:23:08	310.50	311.50	310.00	-6.50	17	1181
10:23:08	310.50	311.50	310.50	-6.00	2	1164
10:23:00	310.50	311.50	310.50	-6.00	1	1162
10:22:53	310.00	310.50	310.50	-6.00	1	1161
10:22:44	310.50	311.00	310.50	-6.00	5	1160
10:22:38	310.50	311.00	310.50	-6.00	1	1155
10:22:33	310.50	311.00	310.50	-6.00	1	1154
10:22:32	310.50	311.00	311.00	-5.50	2	1153
10:22:32	311.00	312.00	311.00	-5.50	7	1151
10:22:15	311.50	312.00	311.50	-5.00	2	1144
10:22:15	311.50	312.00	311.50	-5.00	1	1142
10:20:28	311.50	313.00	313.00	-3.50	1	1141
10:20:28	312.00	313.50	312.00	-4.50	10	1140
10:17:55	313.50	314.00	313.50	-3.00	1	1130
10:16:36	312.00	313.00	312.00	-4.50	1	1129
10:16:32	313.00	313.50	313.00	-3.50	4	1128
10:15:50	313.00	313.50	313.50	-3.00	1	1124
10:15:45	313.50	314.00	313.50	-3.00	10	1123
10:15:35	313.50	314.00	314.00	-2.50	1	1113
10:15:21	313.50	314.00	314.00	-2.50	1	1112
10:15:21	313.50	314.00	314.00	-2.50	1	1111
10:15:21	313.50	314.00	314.00	-2.50	5	1110
10:13:50	313.50	314.00	313.50	-3.00	1	1105
10:12:41	313.00	313.50	313.50	-3.00	1	1104
10:12:30	312.50	313.00	313.00	-3.50	6	1103
10:12:06	312.00	312.50	312.50	-4.00	2	1097
10:10:05	311.00	312.00	312.00	-4.50	3	1095
10:10:04	311.50	312.00	311.50	-5.00	1	1092
10:09:13	310.50	311.50	311.50	-5.00	1	1091
10:08:13	310.50	312.00	310.50	-6.00	1	1090
10:06:37	311.00	312.50	311.00	-5.50	2	1089
10:06:33	311.00	313.00	311.00	-5.50	2	1087
10:05:36	311.00	312.00	312.00	-4.50	1	1085
10:05:09	312.00	313.00	312.00	-4.50	1	1084
10:04:23	312.00	313.00	312.00	-4.50	3	1083
10:04:21	312.00	313.50	312.00	-4.50	1	1080
10:04:20	312.00	313.50	312.00	-4.50	1	1079
10:04:15	313.00	313.50	313.00	-3.50	1	1078
10:04:15	312.00	313.00	313.00	-3.50	1	1077
10:03:31	312.00	313.00	313.00	-3.50	1	1076
10:02:19	312.00	313.00	313.00	-3.50	1	1075
10:01:36	312.00	313.00	313.00	-3.50	1	1074
10:01:31	312.50	313.00	312.50	-4.00	1	1073
10:00:32	312.50	313.00	313.00	-3.50	1	1072
10:00:20	312.50	313.50	313.50	-3.00	1	1071
10:00:20	312.00	313.00	313.00	-3.50	5	1070
10:00:05	312.00	312.50	312.50	-4.00	1	1065
10:00:05	311.50	312.50	312.50	-4.00	3	1064
09:59:27	311.50	312.00	312.00	-4.50	1	1061
09:56:55	311.00	312.00	312.00	-4.50	1	1060
09:56:04	311.00	312.00	312.00	-4.50	1	1059
09:55:47	311.00	311.50	311.50	-5.00	2	1058
09:53:44	311.00	311.50	311.50	-5.00	1	1056
09:53:08	311.50	312.00	311.50	-5.00	1	1055
09:52:38	311.50	312.00	312.00	-4.50	1	1054
09:51:38	312.00	312.50	312.00	-4.50	1	1053
09:51:37	312.00	312.50	312.00	-4.50	1	1052
09:51:37	312.00	312.50	312.00	-4.50	1	1051
09:50:20	311.50	312.00	312.00	-4.50	1	1050
09:49:55	311.50	312.00	312.00	-4.50	1	1049
09:49:49	311.50	312.00	312.00	-4.50	1	1048
09:49:22	311.00	311.50	311.50	-5.00	1	1047
09:48:48	310.50	311.50	311.50	-5.00	1	1046
09:48:42	311.50	312.00	311.50	-5.00	1	1045
09:48:23	310.50	311.50	311.50	-5.00	1	1044
09:48:19	310.50	311.00	311.00	-5.50	1	1043
09:47:26	310.50	311.50	310.50	-6.00	1	1042
09:47:25	311.00	311.50	311.00	-5.50	2	1041
09:47:24	311.00	311.50	311.50	-5.00	1	1039
09:47:03	311.00	311.50	311.00	-5.50	1	1038
09:45:50	311.00	312.00	311.00	-5.50	2	1037
09:45:50	311.50	312.00	311.50	-5.00	1	1035
09:45:25	310.50	311.00	311.00	-5.50	2	1034
09:44:25	310.00	310.50	310.50	-6.00	1	1032
09:43:51	309.50	310.00	310.00	-6.50	1	1031
09:43:47	310.00	310.50	310.00	-6.50	1	1030
09:43:43	309.50	310.00	310.00	-6.50	1	1029
09:43:36	309.50	310.00	310.00	-6.50	3	1028
09:42:20	309.50	310.00	310.00	-6.50	1	1025
09:42:06	309.50	310.00	310.00	-6.50	1	1024
09:41:56	309.50	310.00	309.50	-7.00	1	1023
09:41:50	309.00	309.50	309.50	-7.00	1	1022
09:40:30	308.50	309.00	309.00	-7.50	1	1021
09:40:06	309.00	309.50	309.00	-7.50	1	1020
09:40:06	309.00	309.50	309.00	-7.50	1	1019
09:40:06	309.00	309.50	309.00	-7.50	1	1018
09:39:50	309.00	310.50	309.00	-7.50	1	1017
09:39:32	309.00	309.50	309.00	-7.50	1	1016
09:39:29	309.50	310.00	309.50	-7.00	1	1015
09:39:29	310.00	310.50	310.00	-6.50	6	1014
09:39:11	310.00	311.00	311.00	-5.50	1	1008
09:37:22	309.00	310.00	311.00	-5.50	1	1007
09:37:22	309.00	310.00	310.50	-6.00	2	1006
09:37:22	309.00	310.00	310.00	-6.50	2	1004
09:37:20	309.50	310.50	309.50	-7.00	1	1002
09:37:20	309.50	310.00	309.50	-7.00	1	1001
09:37:13	310.00	311.00	310.00	-6.50	1	1000
09:37:04	311.00	311.50	311.00	-5.50	3	999
09:36:58	311.50	312.00	311.50	-5.00	2	996
09:36:58	311.50	312.00	311.50	-5.00	1	994
09:36:31	312.00	313.50	312.00	-4.50	2	993
09:36:31	313.00	313.50	313.00	-3.50	1	991
09:36:25	312.00	313.50	313.50	-3.00	1	990
09:36:18	313.00	314.00	313.00	-3.50	1	989
09:36:18	312.00	313.00	313.50	-3.00	2	988
09:36:18	312.00	313.00	313.00	-3.50	1	986
09:36:17	312.00	313.00	313.00	-3.50	1	985
09:36:10	311.50	313.00	313.00	-3.50	1	984
09:36:10	312.00	313.00	313.00	-3.50	1	983
09:36:05	312.00	313.50	312.00	-4.50	1	982
09:36:04	311.50	312.50	313.00	-3.50	3	981
09:36:04	311.50	312.50	312.50	-4.00	3	978
09:36:03	311.00	312.00	312.00	-4.50	1	975
09:35:58	311.00	312.00	312.00	-4.50	1	974
09:35:55	311.00	311.50	311.50	-5.00	1	973
09:35:50	311.00	312.00	311.00	-5.50	1	972
09:35:50	311.00	312.00	311.00	-5.50	1	971
09:35:42	310.50	312.00	310.50	-6.00	1	970
09:35:41	311.00	312.00	311.00	-5.50	1	969
09:35:40	309.50	310.50	311.50	-5.00	1	968
09:35:40	309.50	310.50	311.00	-5.50	1	967
09:35:40	309.50	310.50	310.50	-6.00	8	966
09:35:29	309.50	310.00	310.00	-6.50	3	958
09:35:29	309.00	309.50	309.50	-7.00	1	955
09:35:29	309.00	309.50	309.50	-7.00	1	954
09:35:29	308.00	309.00	309.00	-7.50	6	953
09:35:29	308.00	309.00	309.00	-7.50	3	947
09:35:19	308.50	309.00	308.50	-8.00	1	944
09:35:07	308.50	309.00	308.50	-8.00	1	943
09:34:59	308.00	308.50	308.50	-8.00	1	942
09:34:51	307.50	308.50	308.50	-8.00	1	941
09:34:50	307.50	308.50	308.50	-8.00	2	940
09:34:31	307.50	308.50	307.50	-9.00	1	938
09:34:31	307.50	308.50	307.50	-9.00	2	937
09:34:26	307.50	308.50	308.50	-8.00	1	935
09:34:17	308.00	308.50	308.00	-8.50	1	934
09:34:17	308.00	308.50	308.00	-8.50	1	933
09:34:06	308.00	308.50	308.00	-8.50	1	932
09:33:58	307.50	308.50	308.50	-8.00	1	931
09:33:55	307.50	308.00	308.50	-8.00	1	930
09:33:55	307.50	308.00	308.00	-8.50	4	929
09:33:50	308.00	308.50	308.00	-8.50	1	925
09:33:47	308.00	309.00	308.00	-8.50	2	924
09:33:47	308.00	308.50	308.50	-8.00	1	922
09:33:43	308.00	308.50	308.50	-8.00	1	921
09:33:19	308.00	308.50	308.00	-8.50	1	920
09:33:10	307.50	308.00	308.00	-8.50	1	919
09:33:10	307.50	308.00	308.00	-8.50	2	918
09:33:07	306.50	307.50	308.00	-8.50	1	916
09:33:07	306.50	307.50	307.50	-9.00	1	915
09:33:07	306.50	307.50	306.50	-10.00	1	914
09:33:06	306.50	307.00	307.00	-9.50	5	913
09:33:03	306.00	306.50	306.50	-10.00	2	908
09:32:48	305.50	306.00	306.00	-10.50	1	906
09:32:41	305.50	306.50	305.00	-11.50	1	905
09:32:41	305.50	306.50	305.50	-11.00	1	904
09:32:37	305.00	305.50	305.50	-11.00	1	903
09:32:32	305.00	305.50	305.50	-11.00	1	902
09:32:27	305.00	305.50	305.50	-11.00	1	901
09:32:22	305.50	306.50	305.50	-11.00	1	900
09:32:20	305.00	306.50	305.00	-11.50	1	899
09:32:19	305.50	306.50	305.50	-11.00	1	898
09:32:09	305.00	305.50	305.50	-11.00	1	897
09:32:09	305.00	305.50	305.50	-11.00	1	896
09:32:06	305.00	305.50	305.50	-11.00	1	895
09:32:04	305.50	306.50	305.00	-11.50	1	894
09:32:04	305.50	306.50	305.50	-11.00	2	893
09:32:02	305.50	306.50	305.50	-11.00	1	891
09:32:01	305.50	306.00	306.00	-10.50	2	890
09:31:53	305.50	306.00	305.50	-11.00	1	888
09:31:49	305.50	306.00	305.50	-11.00	10	887
09:31:49	305.50	306.00	306.00	-10.50	1	877
09:31:47	305.50	306.00	306.00	-10.50	2	876
09:31:36	305.50	306.00	306.00	-10.50	1	874
09:31:30	305.50	306.00	305.50	-11.00	1	873
09:31:28	305.50	306.00	305.50	-11.00	1	872
09:31:12	305.50	306.00	305.50	-11.00	5	871
09:31:08	306.00	306.50	305.50	-11.00	1	866
09:31:08	306.00	306.50	306.00	-10.50	1	865
09:31:08	306.00	307.00	306.00	-10.50	1	864
09:31:07	306.00	307.00	306.00	-10.50	2	863
09:31:06	306.00	306.50	306.50	-10.00	2	861
09:31:06	305.50	306.00	306.00	-10.50	8	859
09:31:06	305.50	306.00	306.00	-10.50	2	851
09:31:01	305.00	305.50	305.50	-11.00	4	849
09:31:00	305.00	305.50	306.00	-10.50	1	845
09:31:00	305.00	305.50	305.50	-11.00	1	844
09:31:00	305.00	305.50	305.50	-11.00	1	843
09:30:59	305.50	306.00	305.50	-11.00	2	842
09:30:55	305.00	305.50	305.50	-11.00	10	840
09:30:54	305.50	306.00	305.50	-11.00	1	830
09:30:51	305.50	306.00	306.00	-10.50	1	829
09:30:50	305.50	306.00	306.00	-10.50	1	828
09:30:46	305.00	306.00	306.00	-10.50	1	827
09:30:46	305.50	306.00	305.50	-11.00	2	826
09:30:38	305.50	306.50	305.50	-11.00	1	824
09:30:33	306.50	307.00	305.50	-11.00	3	823
09:30:33	306.50	307.00	306.00	-10.50	2	820
09:30:33	306.50	307.00	306.50	-10.00	1	818
09:30:25	307.00	307.50	306.00	-10.50	10	817
09:30:25	307.00	307.50	306.50	-10.00	4	807
09:30:25	307.00	307.50	307.00	-9.50	15	803
09:30:19	307.00	307.50	307.00	-9.50	1	788
09:30:19	307.00	307.50	307.00	-9.50	1	787
09:30:18	307.00	307.50	307.00	-9.50	1	786
09:30:12	307.00	307.50	307.00	-9.50	3	785
09:30:11	307.00	307.50	307.00	-9.50	3	782
09:30:09	307.00	307.50	307.00	-9.50	1	779
09:30:08	307.00	307.50	307.00	-9.50	1	778
09:30:08	307.00	307.50	307.00	-9.50	1	777
09:30:02	307.00	307.50	307.00	-9.50	1	776
09:29:57	307.00	307.50	307.00	-9.50	1	775
09:29:46	307.50	308.00	307.50	-9.00	2	774
09:29:37	307.00	307.50	307.50	-9.00	1	772
09:29:35	307.00	308.00	308.00	-8.50	2	771
09:29:33	307.00	308.00	308.00	-8.50	1	769
09:29:30	307.00	308.00	307.00	-9.50	2	768
09:29:26	307.00	308.00	308.00	-8.50	1	766
09:29:17	307.50	308.00	308.00	-8.50	1	765
09:29:17	308.00	308.50	308.00	-8.50	1	764
09:29:14	308.00	308.50	308.00	-8.50	1	763
09:29:07	308.00	308.50	308.00	-8.50	1	762
09:29:02	307.50	308.00	308.00	-8.50	3	761
09:29:02	307.00	307.50	307.50	-9.00	4	758
09:29:02	307.50	308.00	307.50	-9.00	1	754
09:28:55	308.00	308.50	308.00	-8.50	1	753
09:28:52	307.50	308.00	308.00	-8.50	1	752
09:28:51	308.00	308.50	307.50	-9.00	1	751
09:28:51	308.00	308.50	308.00	-8.50	2	750
09:28:48	308.00	308.50	308.00	-8.50	2	748
09:28:45	307.50	308.00	308.00	-8.50	1	746
09:28:44	308.00	308.50	308.00	-8.50	1	745
09:28:38	308.50	309.00	308.00	-8.50	8	744
09:28:38	308.50	309.00	308.50	-8.00	2	736
09:28:37	308.50	309.00	308.50	-8.00	1	734
09:28:26	309.00	309.50	309.00	-7.50	1	733
09:28:25	308.50	309.50	308.50	-8.00	1	732
09:28:24	308.50	309.00	309.00	-7.50	2	731
09:28:24	308.00	308.50	308.50	-8.00	4	729
09:28:24	308.00	308.50	308.50	-8.00	1	725
09:28:19	308.50	309.00	308.50	-8.00	1	724
09:28:14	309.00	309.50	309.00	-7.50	1	723
09:28:13	309.00	309.50	309.00	-7.50	2	722
09:28:09	309.00	309.50	309.50	-7.00	1	720
09:28:08	309.00	309.50	309.00	-7.50	1	719
09:28:04	309.00	309.50	309.50	-7.00	1	718
09:27:59	309.00	309.50	309.00	-7.50	1	717
09:27:55	309.00	309.50	309.00	-7.50	2	716
09:27:51	309.00	309.50	309.00	-7.50	1	714
09:27:41	309.00	310.00	309.00	-7.50	2	713
09:27:38	309.00	310.00	310.00	-6.50	1	711
09:27:34	309.00	310.00	309.00	-7.50	1	710
09:27:28	310.00	310.50	310.00	-6.50	1	709
09:27:28	309.50	310.00	310.00	-6.50	15	708
09:27:26	309.50	310.00	310.00	-6.50	1	693
09:27:26	309.00	310.00	310.00	-6.50	2	692
09:27:26	309.00	310.00	310.00	-6.50	1	690
09:27:20	309.50	310.00	309.50	-7.00	2	689
09:27:20	310.00	310.50	310.00	-6.50	7	687
09:27:20	310.00	310.50	310.00	-6.50	1	680
09:27:20	310.00	310.50	310.00	-6.50	1	679
09:27:20	310.00	310.50	310.00	-6.50	17	678
09:27:20	310.00	310.50	310.00	-6.50	3	661
09:27:19	310.00	310.50	310.00	-6.50	3	658
09:27:16	310.00	310.50	310.00	-6.50	3	655
09:27:14	310.00	310.50	310.00	-6.50	1	652
09:27:11	310.00	310.50	310.00	-6.50	1	651
09:27:04	310.00	310.50	310.00	-6.50	1	650
09:27:02	310.50	311.00	310.50	-6.00	1	649
09:27:02	310.50	311.00	310.50	-6.00	2	648
09:27:02	310.50	311.00	310.50	-6.00	1	646
09:27:00	310.50	311.00	310.50	-6.00	3	645
09:26:50	310.50	311.00	310.50	-6.00	1	642
09:26:49	310.50	311.00	311.00	-5.50	1	641
09:26:48	311.00	311.50	311.00	-5.50	1	640
09:26:43	311.00	311.50	311.00	-5.50	1	639
09:26:42	310.50	311.00	311.00	-5.50	2	638
09:26:34	310.50	311.00	310.50	-6.00	1	636
09:26:33	310.50	311.00	311.00	-5.50	1	635
09:26:28	310.50	311.00	311.00	-5.50	1	634
09:26:26	311.00	311.50	311.00	-5.50	2	633
09:26:23	310.50	311.00	311.00	-5.50	1	631
09:26:23	310.50	311.00	311.00	-5.50	1	630
09:26:21	310.50	311.00	310.50	-6.00	1	629
09:26:08	311.00	311.50	311.00	-5.50	4	628
09:26:08	311.00	311.50	311.00	-5.50	1	624
09:26:08	311.00	311.50	311.00	-5.50	3	623
09:26:08	311.00	311.50	311.00	-5.50	1	620
09:26:08	311.50	312.00	311.50	-5.00	3	619
09:26:07	311.50	312.50	311.50	-5.00	2	616
09:25:54	312.00	312.50	312.00	-4.50	1	614
09:25:52	312.00	313.00	312.00	-4.50	3	613
09:25:52	312.00	313.00	312.00	-4.50	2	610
09:25:43	312.50	313.00	312.50	-4.00	1	608
09:25:43	312.50	313.00	312.50	-4.00	1	607
09:25:27	312.50	313.00	312.50	-4.00	1	606
09:25:24	312.00	312.50	312.50	-4.00	1	605
09:25:21	312.00	312.50	312.00	-4.50	1	604
09:24:49	312.00	312.50	312.00	-4.50	1	603
09:24:03	312.00	312.50	312.00	-4.50	1	602
09:24:01	312.00	312.50	312.00	-4.50	2	601
09:24:01	312.00	312.50	312.00	-4.50	5	599
09:23:42	312.50	313.50	312.50	-4.00	1	594
09:23:38	312.50	313.50	312.00	-4.50	1	593
09:23:38	312.50	313.50	312.50	-4.00	1	592
09:23:16	313.00	313.50	313.00	-3.50	1	591
09:23:09	312.00	313.50	313.50	-3.00	1	590
09:22:54	312.00	313.00	313.00	-3.50	1	589
09:22:48	313.00	313.50	313.00	-3.50	1	588
09:22:37	313.00	314.00	313.00	-3.50	3	587
09:22:36	313.00	313.50	313.50	-3.00	1	584
09:22:21	313.00	313.50	313.00	-3.50	2	583
09:22:11	312.00	313.00	313.00	-3.50	2	581
09:22:05	312.50	313.00	312.00	-4.50	2	579
09:22:05	312.50	313.00	312.50	-4.00	2	577
09:21:37	312.00	312.50	312.00	-4.50	1	575
09:21:30	312.00	313.00	312.00	-4.50	2	574
09:21:24	312.50	313.00	312.50	-4.00	1	572
09:21:21	312.50	313.00	313.00	-3.50	1	571
09:21:11	312.00	312.50	313.00	-3.50	1	570
09:21:11	312.00	312.50	312.50	-4.00	2	569
09:21:08	312.00	312.50	312.50	-4.00	1	567
09:21:04	312.00	312.50	312.50	-4.00	1	566
09:21:02	312.00	312.50	312.50	-4.00	1	565
09:20:59	312.00	312.50	312.50	-4.00	1	564
09:20:52	312.00	312.50	312.00	-4.50	1	563
09:20:46	311.50	312.00	312.00	-4.50	1	562
09:20:45	311.50	312.50	311.50	-5.00	1	561
09:20:41	311.50	312.50	311.50	-5.00	1	560
09:20:22	311.50	312.50	311.50	-5.00	1	559
09:20:22	311.50	312.50	311.50	-5.00	1	558
09:20:21	312.00	312.50	312.00	-4.50	1	557
09:20:15	312.00	312.50	312.00	-4.50	4	556
09:20:12	312.00	312.50	312.00	-4.50	1	552
09:20:09	312.00	312.50	312.00	-4.50	1	551
09:20:00	312.00	312.50	312.50	-4.00	1	550
09:19:56	312.00	313.00	312.00	-4.50	1	549
09:19:55	312.00	313.00	313.00	-3.50	1	548
09:19:53	312.00	313.00	312.00	-4.50	2	547
09:19:52	312.00	313.00	312.00	-4.50	1	545
09:19:51	312.00	313.00	312.00	-4.50	1	544
09:19:46	312.00	313.00	312.00	-4.50	5	543
09:19:44	312.00	312.50	312.50	-4.00	1	538
09:19:44	312.00	312.50	312.50	-4.00	5	537
09:19:41	312.00	312.50	312.50	-4.00	1	532
09:19:37	312.50	313.00	312.00	-4.50	4	531
09:19:37	312.50	313.00	312.50	-4.00	6	527
09:19:30	313.00	314.00	313.00	-3.50	5	521
09:19:24	313.00	314.00	313.00	-3.50	1	516
09:19:20	312.50	313.00	313.00	-3.50	3	515
09:19:13	312.50	313.50	313.50	-3.00	2	512
09:19:11	313.00	313.50	313.00	-3.50	1	510
09:19:11	313.00	313.50	313.00	-3.50	2	509
09:19:11	313.00	313.50	313.00	-3.50	1	507
09:19:03	313.50	314.00	313.50	-3.00	2	506
09:19:02	313.50	314.00	313.50	-3.00	1	504
09:18:45	314.00	315.00	314.00	-2.50	1	503
09:18:45	314.00	315.00	314.00	-2.50	1	502
09:18:40	314.00	315.00	314.00	-2.50	1	501
09:18:30	314.50	315.00	314.50	-2.00	3	500
09:18:25	315.00	316.00	315.00	-1.50	5	497
09:17:50	315.50	316.00	315.50	-1.00	1	492
09:17:48	315.00	316.00	316.00	-0.50	1	491
09:17:37	314.50	315.50	315.50	-1.00	1	490
09:17:34	314.50	315.50	315.50	-1.00	1	489
09:17:34	314.50	315.00	315.00	-1.50	1	488
09:17:25	315.00	315.50	315.00	-1.50	4	487
09:17:25	315.00	315.50	315.00	-1.50	1	483
09:17:17	314.00	315.00	315.00	-1.50	1	482
09:17:10	314.00	315.00	315.00	-1.50	1	481
09:17:10	314.50	315.00	314.50	-2.00	1	480
09:17:10	314.50	315.00	314.50	-2.00	1	479
09:17:10	314.50	315.00	314.50	-2.00	4	478
09:16:56	314.00	314.50	314.50	-2.00	1	474
09:16:51	313.50	314.00	314.00	-2.50	1	473
09:16:43	313.00	314.50	313.00	-3.50	2	472
09:16:37	312.00	312.50	312.50	-4.00	4	470
09:16:37	312.00	312.50	312.50	-4.00	1	466
09:16:32	312.00	312.50	312.00	-4.50	1	465
09:16:20	312.50	313.00	312.50	-4.00	3	464
09:16:18	312.50	313.00	312.50	-4.00	1	461
09:16:09	312.50	313.00	312.50	-4.00	1	460
09:16:09	312.50	313.00	312.50	-4.00	1	459
09:16:08	312.50	313.00	312.50	-4.00	1	458
09:16:08	312.50	313.00	312.50	-4.00	1	457
09:16:08	312.50	313.00	313.00	-3.50	1	456
09:16:05	312.50	313.00	312.50	-4.00	1	455
09:16:05	312.50	313.00	313.00	-3.50	1	454
09:16:04	313.00	313.50	313.00	-3.50	3	453
09:16:04	313.00	313.50	313.00	-3.50	2	450
09:15:58	313.00	314.00	313.00	-3.50	1	448
09:15:58	313.50	314.00	313.50	-3.00	1	447
09:15:58	313.50	314.00	313.50	-3.00	2	446
09:15:52	314.00	314.50	314.00	-2.50	2	444
09:15:52	314.00	314.50	314.00	-2.50	1	442
09:15:52	314.00	314.50	314.00	-2.50	1	441
09:15:49	314.50	315.00	314.50	-2.00	1	440
09:15:49	314.00	315.00	314.00	-2.50	1	439
09:15:48	314.00	315.00	314.00	-2.50	1	438
09:15:48	314.50	315.00	314.50	-2.00	1	437
09:15:48	314.50	315.00	314.50	-2.00	1	436
09:15:47	314.50	315.00	314.50	-2.00	1	435
09:15:26	315.00	315.50	315.00	-1.50	1	434
09:15:26	315.00	315.50	315.00	-1.50	12	433
09:15:20	315.50	316.00	315.50	-1.00	4	421
09:15:20	315.50	316.00	315.50	-1.00	1	417
09:15:06	316.00	316.50	316.00	-0.50	4	416
09:15:03	316.00	316.50	316.00	-0.50	1	412
09:15:03	316.00	316.50	316.00	-0.50	1	411
09:15:02	316.00	316.50	316.00	-0.50	1	410
09:14:37	316.50	317.00	316.50	0	2	409
09:14:25	316.50	317.50	316.50	0	1	407
09:14:25	316.50	317.50	316.50	0	2	406
09:13:53	317.00	318.00	317.00	+0.50	1	404
09:13:40	317.00	317.50	317.00	+0.50	10	403
09:13:40	317.50	318.00	317.50	+1.00	4	393
09:13:40	317.50	318.00	317.50	+1.00	1	389
09:13:37	317.50	318.00	317.50	+1.00	1	388
09:13:25	317.50	318.00	318.00	+1.50	1	387
09:13:18	318.00	319.00	318.00	+1.50	3	386
09:13:18	318.00	319.00	318.00	+1.50	3	383
09:13:18	318.50	319.50	318.50	+2.00	6	380
09:13:15	319.00	319.50	319.00	+2.50	3	374
09:13:07	319.00	319.50	319.50	+3.00	1	371
09:13:01	319.00	320.00	319.00	+2.50	1	370
09:13:00	319.00	319.50	319.50	+3.00	1	369
09:12:46	319.50	320.00	319.50	+3.00	1	368
09:12:43	319.00	319.50	319.50	+3.00	1	367
09:12:23	319.00	320.00	320.00	+3.50	1	366
09:12:13	319.00	320.00	320.00	+3.50	1	365
09:12:08	319.00	320.00	320.00	+3.50	1	364
09:11:47	318.00	319.00	319.00	+2.50	5	363
09:11:34	319.00	319.50	319.00	+2.50	1	358
09:11:31	318.00	319.00	319.00	+2.50	1	357
09:10:47	318.00	319.00	319.00	+2.50	1	356
09:10:40	318.00	319.00	319.00	+2.50	1	355
09:10:32	319.00	319.50	319.00	+2.50	3	354
09:10:31	319.00	319.50	319.00	+2.50	2	351
09:10:23	319.00	320.00	320.00	+3.50	1	349
09:10:12	319.00	320.00	320.00	+3.50	1	348
09:10:08	320.00	320.50	320.00	+3.50	1	347
09:10:02	319.50	321.00	319.50	+3.00	1	346
09:10:01	320.00	321.00	320.00	+3.50	1	345
09:09:59	320.00	321.00	321.00	+4.50	1	344
09:09:50	320.00	321.00	321.00	+4.50	1	343
09:09:42	319.50	320.50	320.50	+4.00	5	342
09:09:34	319.50	320.50	320.50	+4.00	1	337
09:09:31	320.00	320.50	320.00	+3.50	1	336
09:09:31	319.50	320.00	320.00	+3.50	5	335
09:09:31	319.00	319.50	319.50	+3.00	3	330
09:09:23	317.50	318.00	318.00	+1.50	1	327
09:09:23	317.00	317.50	317.50	+1.00	7	326
09:08:51	317.00	317.50	317.00	+0.50	1	319
09:08:51	317.50	319.00	317.50	+1.00	6	318
09:08:38	317.50	319.00	317.50	+1.00	1	312
09:08:20	317.00	318.50	317.00	+0.50	1	311
09:08:06	317.00	317.50	317.00	+0.50	1	310
09:08:02	317.00	318.00	317.00	+0.50	2	309
09:08:02	317.50	319.00	317.50	+1.00	20	307
09:08:02	318.00	319.50	318.00	+1.50	1	287
09:07:34	318.00	319.00	318.00	+1.50	5	286
09:07:33	318.00	319.00	319.00	+2.50	1	281
09:07:33	318.50	319.50	318.50	+2.00	1	280
09:07:19	318.50	320.00	318.50	+2.00	1	279
09:07:19	318.50	320.00	320.00	+3.50	1	278
09:07:16	318.50	320.00	320.00	+3.50	1	277
09:07:16	319.00	320.50	319.00	+2.50	1	276
09:07:14	319.00	320.50	320.50	+4.00	1	275
09:07:14	320.00	321.00	320.00	+3.50	1	274
09:07:13	319.00	320.50	320.50	+4.00	1	273
09:07:11	320.50	321.00	320.50	+4.00	1	272
09:07:11	319.50	321.00	321.00	+4.50	1	271
09:07:09	320.00	321.00	320.00	+3.50	1	270
09:07:05	320.00	320.50	320.50	+4.00	1	269
09:07:03	319.50	320.50	320.50	+4.00	1	268
09:07:02	319.50	320.00	320.00	+3.50	1	267
09:06:55	319.00	320.00	320.00	+3.50	14	266
09:06:55	318.50	319.50	319.50	+3.00	6	252
09:06:55	318.00	319.00	319.00	+2.50	4	246
09:06:55	318.00	318.50	318.50	+2.00	1	242
09:06:55	317.50	318.00	318.00	+1.50	3	241
09:06:39	316.50	317.50	317.50	+1.00	1	238
09:06:34	316.50	317.50	317.50	+1.00	1	237
09:06:05	316.50	317.50	316.50	0	1	236
09:06:00	316.00	316.50	316.50	0	5	235
09:06:00	316.00	316.50	316.50	0	1	230
09:05:57	316.00	316.50	316.00	-0.50	2	229
09:05:38	315.50	316.50	316.50	0	1	227
09:05:30	316.00	316.50	316.00	-0.50	4	226
09:05:30	316.00	317.50	316.00	-0.50	1	222
09:05:28	316.00	317.00	317.00	+0.50	1	221
09:05:15	316.50	317.50	316.50	0	1	220
09:04:47	315.50	317.00	317.00	+0.50	1	219
09:04:46	316.50	317.00	316.50	0	1	218
09:04:37	317.00	317.50	317.00	+0.50	1	217
09:04:33	317.00	317.50	317.00	+0.50	1	216
09:04:32	317.00	317.50	317.00	+0.50	1	215
09:04:30	317.00	317.50	317.00	+0.50	1	214
09:04:24	317.00	318.00	317.00	+0.50	4	213
09:04:24	317.50	318.00	317.50	+1.00	9	209
09:04:24	318.00	319.50	318.00	+1.50	9	200
09:04:21	318.00	319.50	319.50	+3.00	1	191
09:04:15	318.00	319.50	319.50	+3.00	1	190
09:04:07	317.50	318.00	318.00	+1.50	1	189
09:04:07	318.00	319.50	318.00	+1.50	2	188
09:04:07	319.00	319.50	319.00	+2.50	1	186
09:04:07	319.00	319.50	319.00	+2.50	1	185
09:04:07	317.50	319.00	319.00	+2.50	3	184
09:04:06	318.50	319.00	318.50	+2.00	1	181
09:04:00	317.50	318.50	319.00	+2.50	1	180
09:04:00	317.50	318.50	318.50	+2.00	1	179
09:03:58	318.00	319.00	318.00	+1.50	2	178
09:03:56	317.50	319.00	319.00	+2.50	1	176
09:03:51	317.50	318.50	318.50	+2.00	1	175
09:03:49	318.50	319.00	318.50	+2.00	2	174
09:03:49	317.50	318.50	318.50	+2.00	3	172
09:03:48	318.00	319.00	318.00	+1.50	5	169
09:03:45	318.00	318.50	318.50	+2.00	2	164
09:03:43	318.00	318.50	318.00	+1.50	1	162
09:03:38	318.00	318.50	318.50	+2.00	1	161
09:03:27	317.50	318.00	318.00	+1.50	1	160
09:03:27	317.50	318.00	318.00	+1.50	1	159
09:03:22	317.50	318.00	318.00	+1.50	1	158
09:03:22	317.50	318.00	317.50	+1.00	1	157
09:03:21	317.50	318.00	318.00	+1.50	1	156
09:03:10	317.00	317.50	317.50	+1.00	1	155
09:03:06	316.50	317.50	317.50	+1.00	1	154
09:03:05	317.00	317.50	317.00	+0.50	1	153
09:02:58	316.50	317.50	318.00	+1.50	1	152
09:02:58	316.50	317.50	317.50	+1.00	1	151
09:02:57	317.50	318.00	317.50	+1.00	1	150
09:02:50	317.50	318.00	317.50	+1.00	1	149
09:02:46	317.50	318.00	317.50	+1.00	1	148
09:02:34	316.50	317.50	317.50	+1.00	1	147
09:02:34	316.50	317.50	317.50	+1.00	1	146
09:02:34	316.00	317.00	317.00	+0.50	2	145
09:02:34	315.50	317.00	317.00	+0.50	14	143
09:02:34	315.00	316.00	316.50	0	5	129
09:02:34	315.00	316.00	316.00	-0.50	5	124
09:02:28	314.50	315.50	315.50	-1.00	1	119
09:02:26	315.00	315.50	315.00	-1.50	1	118
09:02:20	314.50	315.50	314.50	-2.00	1	117
09:02:13	315.00	316.00	315.00	-1.50	1	116
09:02:13	315.00	316.00	315.00	-1.50	2	115
09:02:13	315.00	316.00	315.00	-1.50	1	113
09:02:12	315.50	316.00	315.50	-1.00	1	112
09:01:53	316.00	316.50	315.00	-1.50	7	111
09:01:53	316.00	316.50	315.50	-1.00	2	104
09:01:53	316.00	316.50	316.00	-0.50	1	102
09:01:46	316.50	317.00	316.50	0	1	101
09:01:46	316.50	317.00	316.50	0	1	100
09:01:45	316.00	317.50	315.50	-1.00	1	99
09:01:45	316.00	317.50	316.00	-0.50	3	98
09:01:37	316.50	317.50	316.50	0	1	95
09:01:37	316.50	317.50	316.50	0	2	94
09:01:37	316.50	317.00	317.00	+0.50	1	92
09:01:28	316.00	317.50	317.50	+1.00	1	91
09:01:24	315.00	316.00	316.00	-0.50	3	90
09:01:02	315.00	316.00	315.00	-1.50	2	87
09:01:02	315.00	316.00	316.00	-0.50	1	85
09:00:50	316.00	316.50	316.00	-0.50	1	84
09:00:41	314.50	316.00	316.00	-0.50	1	83
09:00:35	314.50	315.00	315.00	-1.50	1	82
09:00:35	314.50	315.00	314.50	-2.00	1	81
09:00:34	314.50	315.00	315.00	-1.50	1	80
09:00:23	315.50	316.50	315.50	-1.00	1	79
09:00:18	316.00	316.50	316.00	-0.50	1	78
09:00:14	315.50	316.00	315.50	-1.00	1	77
09:00:12	315.50	316.00	315.50	-1.00	1	76
09:00:12	315.50	316.50	315.50	-1.00	1	75
09:00:10	315.50	316.50	315.50	-1.00	1	74
09:00:07	314.50	315.50	315.50	-1.00	1	73
09:00:07	314.50	316.00	314.50	-2.00	1	72
09:00:06	314.50	316.00	314.50	-2.00	2	71
09:00:06	315.00	316.50	315.00	-1.50	7	69
09:00:06	315.00	316.50	315.00	-1.50	1	62
09:00:00	316.00	316.50	316.00	-0.50	3	61
09:00:00	316.50	317.00	316.50	0	4	58
09:00:00	--	--	316.50	0	54	54

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞勁辣鷄腿堡好禮即享券

OPPO Reno15 F 6.57吋 8+256GB

MyCard 10000點虛擬點數卡

MyCard 3000點虛擬點數卡

App Store Card $ 6000 - 數位序號

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

MyCard 1000點虛擬點數卡

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

麥當勞大麥克好禮即享券

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

賴總統：僅參加國民年金家庭主...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧國保老年年金可望加碼　65歲後...
‧戰火衝擊金融市場3月波動加劇　...
‧黃仁勳：Vera Rubin量產　台灣...

加密貨幣

比特幣BTC	77188.88	1,700.57	2.25%
以太幣ETH	2122.95	58.32	2.82%
瑞波幣XRP	1.36	0.03	1.97%
比特幣現金BCH	353.45	-6.72	-1.87%
萊特幣LTC	53.48	0.86	1.63%
卡達幣ADA	0.245410	0.00	1.23%
波場幣TRX	0.364264	0.00	0.66%
恆星幣XLM	0.148819	0.01	3.77%

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。