最新南山鋁業(02610.HK)擬啟動年產25萬噸電解鋁項目初步投資逾4億美元熱門三圓關係人遭銀行強制執行擬處分不動產並辦理私募

更新報價

台特化 (4772) 化學工業上櫃中美晶集團

346.00 ▼-5.00 -1.42% 7.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.00	2,251	346.00	10	346.50	10	349.50	350.50	339.00	351.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	346.00	346.50	346.00	-5.00	4	2251
13:30:00	346.00	346.50	346.00	-5.00	64	2247
13:24:54	345.50	346.50	346.50	-4.50	1	2183
13:24:45	345.50	346.00	346.00	-5.00	1	2182
13:24:39	345.50	346.00	346.00	-5.00	1	2181
13:24:39	345.50	346.00	346.00	-5.00	1	2180
13:24:21	345.50	346.00	345.50	-5.50	1	2179
13:24:15	345.50	346.00	345.50	-5.50	1	2178
13:24:13	345.50	346.00	346.00	-5.00	1	2177
13:23:52	345.50	346.50	345.50	-5.50	1	2176
13:23:45	345.50	346.50	346.50	-4.50	1	2175
13:23:29	345.50	346.50	345.50	-5.50	1	2174
13:23:28	346.00	346.50	346.00	-5.00	1	2173
13:23:25	346.00	346.50	346.00	-5.00	1	2172
13:23:10	345.50	346.50	346.50	-4.50	1	2171
13:23:02	345.50	346.00	346.00	-5.00	4	2170
13:23:02	346.00	346.50	346.00	-5.00	1	2166
13:22:58	345.50	346.00	346.00	-5.00	1	2165
13:22:49	345.50	346.00	346.00	-5.00	1	2164
13:22:03	345.50	346.00	346.00	-5.00	1	2163
13:21:59	346.00	346.50	346.00	-5.00	1	2162
13:21:58	346.00	346.50	346.50	-4.50	1	2161
13:21:55	345.50	346.00	346.00	-5.00	1	2160
13:21:46	345.50	346.00	346.00	-5.00	1	2159
13:21:31	345.50	346.00	346.00	-5.00	1	2158
13:21:24	345.50	346.00	346.00	-5.00	1	2157
13:21:02	346.00	346.50	346.00	-5.00	1	2156
13:20:54	346.00	346.50	346.00	-5.00	1	2155
13:20:50	346.00	346.50	346.00	-5.00	1	2154
13:20:50	346.00	346.50	346.00	-5.00	1	2153
13:20:29	345.50	346.00	346.00	-5.00	1	2152
13:20:29	346.00	346.50	346.00	-5.00	2	2151
13:20:27	346.00	346.50	346.00	-5.00	1	2149
13:20:00	346.00	346.50	346.00	-5.00	1	2148
13:19:36	346.00	346.50	346.50	-4.50	1	2147
13:18:57	346.00	346.50	346.00	-5.00	1	2146
13:18:56	345.50	346.00	346.00	-5.00	2	2145
13:18:56	345.50	346.00	346.00	-5.00	14	2143
13:18:46	345.50	346.00	345.50	-5.50	1	2129
13:18:40	345.50	346.00	346.00	-5.00	1	2128
13:17:47	345.00	346.00	346.00	-5.00	1	2127
13:17:36	345.00	346.00	346.00	-5.00	1	2126
13:17:29	345.50	346.00	345.50	-5.50	1	2125
13:17:26	345.00	345.50	345.50	-5.50	1	2124
13:17:18	345.00	345.50	345.50	-5.50	1	2123
13:16:52	345.50	346.00	345.50	-5.50	2	2122
13:16:35	345.00	345.50	345.50	-5.50	1	2120
13:16:35	345.50	346.00	345.50	-5.50	1	2119
13:16:26	345.50	346.00	345.50	-5.50	1	2118
13:16:22	345.50	346.00	345.50	-5.50	2	2117
13:16:16	345.50	346.00	345.50	-5.50	5	2115
13:16:07	345.00	345.50	345.50	-5.50	10	2110
13:15:09	345.00	345.50	345.00	-6.00	1	2100
13:15:08	345.00	345.50	345.00	-6.00	1	2099
13:15:00	345.00	345.50	345.00	-6.00	1	2098
13:15:00	345.00	345.50	345.00	-6.00	1	2097
13:14:51	345.00	345.50	345.50	-5.50	1	2096
13:14:36	345.00	345.50	345.00	-6.00	4	2095
13:14:32	345.00	345.50	345.00	-6.00	1	2091
13:14:17	345.00	345.50	345.00	-6.00	1	2090
13:14:10	345.00	345.50	345.50	-5.50	1	2089
13:14:09	345.00	345.50	345.00	-6.00	1	2088
13:14:09	345.00	345.50	345.00	-6.00	1	2087
13:13:32	345.00	345.50	345.00	-6.00	1	2086
13:13:13	345.00	345.50	345.50	-5.50	1	2085
13:12:59	345.00	345.50	345.50	-5.50	1	2084
13:12:55	345.00	346.00	346.00	-5.00	1	2083
13:12:53	345.00	345.50	345.50	-5.50	2	2082
13:12:53	345.50	346.00	345.50	-5.50	1	2080
13:12:39	345.50	346.00	345.50	-5.50	1	2079
13:12:32	345.50	346.00	345.50	-5.50	1	2078
13:12:12	345.50	346.00	346.00	-5.00	1	2077
13:12:07	345.00	345.50	345.50	-5.50	1	2076
13:12:05	345.50	346.00	345.50	-5.50	1	2075
13:12:03	345.50	346.00	345.50	-5.50	1	2074
13:11:52	345.50	346.00	345.50	-5.50	1	2073
13:11:05	345.50	346.00	345.50	-5.50	1	2072
13:10:48	345.00	345.50	345.50	-5.50	1	2071
13:10:45	345.00	345.50	345.50	-5.50	1	2070
13:10:28	345.50	346.00	345.50	-5.50	1	2069
13:10:24	345.50	346.00	345.50	-5.50	1	2068
13:10:11	345.50	346.00	345.50	-5.50	1	2067
13:10:00	345.00	345.50	345.50	-5.50	1	2066
13:09:40	345.00	345.50	345.50	-5.50	1	2065
13:09:25	345.50	346.00	345.50	-5.50	1	2064
13:08:55	345.50	346.00	345.50	-5.50	1	2063
13:08:34	345.50	346.00	345.50	-5.50	1	2062
13:08:07	345.50	346.00	345.50	-5.50	2	2061
13:07:43	345.00	345.50	345.50	-5.50	2	2059
13:07:43	345.00	345.50	345.50	-5.50	3	2057
13:07:31	345.50	346.00	345.50	-5.50	1	2054
13:06:53	345.50	346.00	345.50	-5.50	1	2053
13:06:41	345.50	346.00	345.50	-5.50	1	2052
13:06:40	345.50	346.00	345.50	-5.50	1	2051
13:06:37	345.50	346.00	345.50	-5.50	1	2050
13:06:35	345.50	346.00	345.50	-5.50	1	2049
13:06:35	345.50	346.00	345.50	-5.50	1	2048
13:06:31	345.50	346.00	345.50	-5.50	2	2047
13:06:28	345.50	346.00	345.50	-5.50	1	2045
13:06:28	345.50	346.00	345.50	-5.50	1	2044
13:06:16	345.50	346.00	345.50	-5.50	1	2043
13:05:57	345.50	346.00	345.50	-5.50	1	2042
13:05:54	345.50	346.00	345.50	-5.50	1	2041
13:04:45	345.50	346.00	345.50	-5.50	1	2040
13:04:05	345.50	346.00	346.00	-5.00	1	2039
13:03:56	345.50	346.00	345.50	-5.50	1	2038
13:03:37	345.50	346.00	345.50	-5.50	1	2037
13:03:09	345.50	346.00	346.00	-5.00	1	2036
13:03:00	345.50	346.00	345.50	-5.50	2	2035
13:02:56	345.50	346.00	345.50	-5.50	1	2033
13:02:47	345.50	346.00	345.50	-5.50	5	2032
13:02:41	345.50	346.00	345.50	-5.50	1	2027
13:02:24	345.50	346.00	346.00	-5.00	1	2026
13:01:58	345.50	346.00	345.50	-5.50	5	2025
13:01:40	345.50	346.00	346.00	-5.00	2	2020
13:01:26	345.50	346.00	346.00	-5.00	2	2018
13:00:06	345.50	346.00	346.00	-5.00	1	2016
12:59:28	345.50	346.00	346.00	-5.00	1	2015
12:58:54	345.50	346.00	345.50	-5.50	2	2014
12:58:48	345.50	346.00	345.50	-5.50	1	2012
12:58:45	345.50	346.00	346.00	-5.00	1	2011
12:58:45	345.50	346.00	345.50	-5.50	1	2010
12:58:37	345.50	346.00	346.00	-5.00	1	2009
12:58:21	345.50	346.00	345.50	-5.50	4	2008
12:58:09	345.50	346.00	346.00	-5.00	1	2004
12:57:33	346.00	346.50	346.00	-5.00	1	2003
12:57:21	345.50	346.00	346.00	-5.00	2	2002
12:57:13	345.50	346.00	346.00	-5.00	1	2000
12:56:56	345.50	346.00	346.00	-5.00	2	1999
12:56:47	345.50	346.00	346.00	-5.00	1	1997
12:56:32	345.50	346.00	346.00	-5.00	1	1996
12:56:22	346.00	346.50	346.00	-5.00	1	1995
12:56:14	345.50	346.00	346.00	-5.00	1	1994
12:56:11	345.50	346.00	346.00	-5.00	1	1993
12:56:08	345.50	346.50	346.50	-4.50	1	1992
12:56:02	346.00	346.50	345.50	-5.50	1	1991
12:56:02	346.00	346.50	346.00	-5.00	1	1990
12:55:55	346.00	346.50	346.00	-5.00	1	1989
12:55:48	346.00	346.50	346.00	-5.00	1	1988
12:55:37	346.00	346.50	346.00	-5.00	1	1987
12:54:33	346.00	346.50	346.00	-5.00	6	1986
12:54:01	346.50	347.00	346.50	-4.50	1	1980
12:53:37	346.00	346.50	346.50	-4.50	6	1979
12:53:21	346.00	346.50	346.50	-4.50	1	1973
12:53:13	346.00	346.50	346.50	-4.50	1	1972
12:53:12	346.50	347.00	346.50	-4.50	1	1971
12:53:05	346.50	347.00	346.50	-4.50	1	1970
12:52:46	346.50	347.00	347.00	-4.00	1	1969
12:52:09	346.00	347.00	347.00	-4.00	1	1968
12:51:48	346.00	346.50	346.50	-4.50	1	1967
12:51:44	346.50	347.00	346.50	-4.50	1	1966
12:51:03	346.50	347.00	346.50	-4.50	1	1965
12:51:02	346.50	347.00	346.50	-4.50	2	1964
12:50:27	346.00	346.50	346.50	-4.50	3	1962
12:50:18	346.00	346.50	346.50	-4.50	4	1959
12:49:16	346.00	347.00	346.00	-5.00	1	1955
12:49:15	346.00	346.50	346.50	-4.50	7	1954
12:48:12	346.00	346.50	346.50	-4.50	1	1947
12:47:36	346.00	346.50	346.00	-5.00	2	1946
12:46:11	346.50	347.00	346.50	-4.50	1	1944
12:45:56	345.50	346.50	346.50	-4.50	12	1943
12:45:42	346.00	346.50	346.00	-5.00	2	1931
12:45:42	346.00	346.50	346.00	-5.00	3	1929
12:45:14	346.00	346.50	346.00	-5.00	1	1926
12:44:57	346.00	346.50	346.00	-5.00	2	1925
12:44:04	346.00	346.50	346.00	-5.00	3	1923
12:44:00	346.00	346.50	346.00	-5.00	1	1920
12:42:52	346.00	346.50	346.50	-4.50	1	1919
12:42:48	346.00	346.50	346.50	-4.50	1	1918
12:42:07	346.50	347.00	346.50	-4.50	1	1917
12:42:07	346.00	346.50	346.50	-4.50	1	1916
12:41:38	346.00	346.50	346.50	-4.50	1	1915
12:40:47	346.00	346.50	346.50	-4.50	2	1914
12:40:42	346.00	346.50	346.50	-4.50	1	1912
12:40:17	346.00	346.50	346.50	-4.50	1	1911
12:40:10	346.00	346.50	346.50	-4.50	2	1910
12:40:06	346.00	346.50	346.50	-4.50	1	1908
12:39:59	346.00	346.50	346.50	-4.50	1	1907
12:38:43	345.50	346.00	346.00	-5.00	3	1906
12:37:50	345.50	346.00	346.00	-5.00	2	1903
12:35:51	345.50	346.00	346.00	-5.00	1	1901
12:35:36	345.50	346.00	346.00	-5.00	1	1900
12:35:16	345.50	346.00	346.00	-5.00	1	1899
12:35:06	345.50	346.00	346.00	-5.00	3	1898
12:34:51	345.50	346.00	346.00	-5.00	7	1895
12:34:51	345.00	345.50	345.50	-5.50	5	1888
12:34:51	345.00	345.50	345.50	-5.50	1	1883
12:34:51	345.50	346.00	345.50	-5.50	1	1882
12:34:33	345.50	346.00	345.50	-5.50	1	1881
12:34:24	345.50	346.00	345.50	-5.50	1	1880
12:33:49	345.50	346.00	345.50	-5.50	1	1879
12:33:41	345.50	346.00	345.50	-5.50	1	1878
12:33:32	345.50	346.00	345.50	-5.50	1	1877
12:33:10	345.50	346.00	345.50	-5.50	1	1876
12:32:43	345.00	345.50	345.50	-5.50	2	1875
12:30:35	345.50	346.00	345.50	-5.50	1	1873
12:30:34	345.50	346.00	345.50	-5.50	1	1872
12:29:46	345.00	345.50	345.50	-5.50	1	1871
12:29:33	345.50	346.00	345.50	-5.50	1	1870
12:29:33	345.50	346.00	345.50	-5.50	1	1869
12:29:32	345.50	346.00	345.50	-5.50	1	1868
12:29:32	345.50	346.00	345.50	-5.50	2	1867
12:29:15	345.50	346.00	345.50	-5.50	1	1865
12:28:08	345.50	346.00	346.00	-5.00	3	1864
12:26:59	345.50	346.00	346.00	-5.00	2	1861
12:26:18	345.50	346.00	346.00	-5.00	2	1859
12:26:10	345.50	346.00	346.00	-5.00	1	1857
12:24:29	345.50	346.00	346.00	-5.00	1	1856
12:23:46	345.50	346.00	346.00	-5.00	1	1855
12:23:17	345.50	346.00	346.00	-5.00	1	1854
12:22:42	345.50	346.00	346.00	-5.00	2	1853
12:22:28	345.50	346.00	346.00	-5.00	1	1851
12:19:31	346.00	346.50	346.00	-5.00	1	1850
12:18:43	345.50	346.50	346.50	-4.50	2	1849
12:17:52	345.50	346.50	346.50	-4.50	2	1847
12:17:41	345.50	346.50	345.50	-5.50	5	1845
12:17:30	345.50	346.00	346.00	-5.00	3	1840
12:17:12	345.50	346.00	346.00	-5.00	3	1837
12:14:22	345.50	346.00	346.00	-5.00	5	1834
12:13:24	346.00	346.50	346.00	-5.00	1	1829
12:13:09	346.00	346.50	346.00	-5.00	1	1828
12:12:58	346.00	346.50	346.00	-5.00	1	1827
12:12:51	346.00	346.50	346.50	-4.50	1	1826
12:12:39	346.00	346.50	346.50	-4.50	1	1825
12:12:27	346.00	346.50	346.50	-4.50	4	1824
12:12:08	346.00	346.50	346.50	-4.50	1	1820
12:11:40	346.00	346.50	346.50	-4.50	1	1819
12:11:38	345.50	346.50	346.50	-4.50	3	1818
12:11:38	345.50	346.50	346.50	-4.50	1	1815
12:11:28	345.50	346.50	346.50	-4.50	4	1814
12:10:01	346.00	346.50	346.00	-5.00	1	1810
12:09:49	346.00	346.50	346.00	-5.00	1	1809
12:09:04	345.50	346.00	346.00	-5.00	1	1808
12:07:31	345.50	346.00	346.00	-5.00	1	1807
12:02:09	345.50	346.00	345.50	-5.50	1	1806
12:02:02	345.00	345.50	345.50	-5.50	1	1805
12:00:42	345.00	345.50	345.50	-5.50	3	1804
12:00:40	345.00	345.50	345.00	-6.00	2	1801
12:00:29	345.00	345.50	345.00	-6.00	2	1799
11:59:06	345.00	345.50	345.50	-5.50	1	1797
11:58:41	345.00	345.50	345.50	-5.50	1	1796
11:58:40	345.00	345.50	345.50	-5.50	2	1795
11:57:39	345.00	345.50	345.50	-5.50	1	1793
11:57:28	345.00	345.50	345.50	-5.50	1	1792
11:57:24	345.00	345.50	345.50	-5.50	1	1791
11:57:18	345.00	345.50	345.50	-5.50	1	1790
11:57:03	345.00	345.50	345.50	-5.50	1	1789
11:55:58	345.00	345.50	345.50	-5.50	1	1788
11:54:39	345.00	345.50	345.50	-5.50	1	1787
11:52:47	345.00	345.50	345.00	-6.00	1	1786
11:52:02	344.50	345.00	345.00	-6.00	1	1785
11:51:10	344.50	345.50	344.50	-6.50	1	1784
11:50:29	344.50	345.00	345.00	-6.00	1	1783
11:50:28	345.00	346.00	345.00	-6.00	3	1782
11:50:07	345.00	346.00	345.00	-6.00	1	1779
11:49:51	345.50	346.00	345.50	-5.50	1	1778
11:49:32	346.00	346.50	346.00	-5.00	6	1777
11:49:32	346.00	346.50	346.00	-5.00	4	1771
11:49:31	346.00	346.50	346.00	-5.00	2	1767
11:49:18	346.50	347.00	346.00	-5.00	4	1765
11:49:18	346.50	347.00	346.50	-4.50	1	1761
11:46:49	346.50	347.00	346.50	-4.50	1	1760
11:46:04	346.50	347.00	346.50	-4.50	1	1759
11:45:53	346.50	347.00	347.00	-4.00	1	1758
11:45:52	346.50	347.00	346.50	-4.50	1	1757
11:45:26	346.50	347.00	346.50	-4.50	1	1756
11:44:53	346.50	347.00	346.50	-4.50	3	1755
11:44:49	346.50	347.00	346.50	-4.50	1	1752
11:44:33	346.50	347.00	347.00	-4.00	1	1751
11:43:52	346.50	347.00	346.50	-4.50	1	1750
11:43:28	346.50	347.00	347.00	-4.00	1	1749
11:43:14	346.50	347.00	346.50	-4.50	1	1748
11:42:52	346.50	347.00	346.50	-4.50	1	1747
11:41:12	346.00	347.00	346.00	-5.00	1	1746
11:40:35	346.00	346.50	347.00	-4.00	1	1745
11:40:35	346.00	346.50	346.50	-4.50	2	1744
11:40:16	346.50	347.00	346.50	-4.50	3	1742
11:39:48	346.50	347.00	346.50	-4.50	1	1739
11:39:09	346.50	347.00	347.00	-4.00	1	1738
11:37:49	346.00	347.00	347.00	-4.00	5	1737
11:37:17	346.00	346.50	346.50	-4.50	2	1732
11:37:16	346.00	346.50	346.50	-4.50	1	1730
11:36:47	346.00	346.50	346.50	-4.50	1	1729
11:36:29	346.00	346.50	346.50	-4.50	1	1728
11:36:28	346.00	346.50	346.50	-4.50	2	1727
11:36:21	345.50	346.00	346.00	-5.00	3	1725
11:36:11	345.50	346.00	346.00	-5.00	1	1722
11:36:10	345.50	346.00	346.00	-5.00	5	1721
11:35:59	345.00	346.00	346.00	-5.00	10	1716
11:35:53	345.50	346.00	345.50	-5.50	1	1706
11:35:37	345.00	345.50	345.50	-5.50	1	1705
11:35:25	344.50	345.50	345.50	-5.50	2	1704
11:35:25	344.50	345.00	345.00	-6.00	22	1702
11:35:25	344.00	344.50	344.50	-6.50	1	1680
11:35:03	343.50	344.00	344.50	-6.50	2	1679
11:35:03	343.50	344.00	344.00	-7.00	1	1677
11:35:02	343.50	344.00	344.00	-7.00	2	1676
11:34:58	343.50	344.00	344.00	-7.00	1	1674
11:34:31	344.00	344.50	344.00	-7.00	2	1673
11:33:46	344.00	344.50	344.00	-7.00	1	1671
11:33:25	344.00	344.50	344.00	-7.00	1	1670
11:32:14	343.50	344.00	344.00	-7.00	2	1669
11:31:50	343.50	344.00	344.00	-7.00	1	1667
11:31:36	343.50	344.00	344.00	-7.00	1	1666
11:30:08	343.50	344.00	344.00	-7.00	1	1665
11:29:28	343.50	344.00	344.00	-7.00	1	1664
11:28:56	343.50	344.00	344.00	-7.00	1	1663
11:28:43	343.50	344.00	344.00	-7.00	1	1662
11:27:32	343.50	344.00	343.50	-7.50	1	1661
11:27:32	343.50	344.00	343.50	-7.50	1	1660
11:27:09	343.50	344.00	344.00	-7.00	1	1659
11:26:37	343.50	344.00	344.00	-7.00	1	1658
11:25:45	343.50	344.00	344.00	-7.00	1	1657
11:25:20	343.50	344.00	344.00	-7.00	2	1656
11:25:05	343.50	344.00	343.50	-7.50	1	1654
11:23:11	343.50	344.00	344.00	-7.00	1	1653
11:20:44	343.50	344.00	344.00	-7.00	1	1652
11:20:42	343.50	344.00	343.50	-7.50	1	1651
11:18:53	343.50	344.00	344.00	-7.00	1	1650
11:18:36	343.50	344.00	343.50	-7.50	1	1649
11:17:41	343.50	344.00	343.50	-7.50	1	1648
11:17:07	343.50	344.00	343.50	-7.50	2	1647
11:17:01	343.50	344.00	343.50	-7.50	1	1645
11:15:43	343.50	344.00	344.00	-7.00	1	1644
11:15:40	343.50	344.00	343.50	-7.50	1	1643
11:15:32	343.50	344.00	343.50	-7.50	1	1642
11:13:35	343.50	344.00	343.50	-7.50	2	1641
11:13:25	343.50	344.00	344.00	-7.00	1	1639
11:12:45	343.50	344.00	344.00	-7.00	1	1638
11:12:41	343.50	344.00	343.50	-7.50	1	1637
11:10:38	343.50	344.00	343.50	-7.50	1	1636
11:08:56	343.50	344.00	344.00	-7.00	1	1635
11:07:52	343.50	344.00	343.50	-7.50	1	1634
11:07:34	343.50	344.00	343.50	-7.50	1	1633
11:05:41	343.50	344.00	344.00	-7.00	1	1632
11:04:36	343.50	344.00	344.00	-7.00	1	1631
11:04:30	343.50	344.00	344.00	-7.00	1	1630
11:03:42	343.50	344.00	344.00	-7.00	1	1629
11:02:15	343.00	344.00	344.00	-7.00	2	1628
11:02:08	343.00	343.50	343.50	-7.50	1	1626
11:01:48	343.50	344.00	343.50	-7.50	2	1625
11:01:30	343.50	344.00	343.50	-7.50	1	1623
11:01:26	343.50	344.00	343.50	-7.50	1	1622
11:00:45	343.50	344.00	343.50	-7.50	3	1621
10:59:37	344.00	344.50	344.00	-7.00	3	1618
10:59:37	344.00	344.50	344.00	-7.00	2	1615
10:59:35	344.00	344.50	344.00	-7.00	1	1613
10:55:42	344.00	344.50	344.00	-7.00	10	1612
10:55:13	344.00	344.50	344.00	-7.00	1	1602
10:53:54	344.50	345.00	344.50	-6.50	5	1601
10:53:50	344.50	345.00	345.00	-6.00	1	1596
10:51:06	345.00	346.00	345.00	-6.00	4	1595
10:51:02	345.00	345.50	345.50	-5.50	1	1591
10:49:21	345.00	346.00	345.00	-6.00	2	1590
10:49:11	344.50	346.00	346.00	-5.00	1	1588
10:49:05	345.00	346.00	345.00	-6.00	3	1587
10:48:53	345.00	346.00	346.00	-5.00	1	1584
10:48:52	345.00	346.00	346.00	-5.00	1	1583
10:48:37	345.00	345.50	345.50	-5.50	2	1582
10:48:37	344.50	345.50	345.50	-5.50	5	1580
10:48:19	344.50	345.50	345.50	-5.50	1	1575
10:48:17	344.50	345.00	345.00	-6.00	8	1574
10:48:05	344.50	345.00	344.50	-6.50	1	1566
10:47:11	343.50	344.50	344.50	-6.50	1	1565
10:47:06	343.50	344.00	344.00	-7.00	1	1564
10:46:36	343.50	344.50	343.50	-7.50	2	1563
10:46:29	343.50	344.50	344.50	-6.50	1	1561
10:46:24	343.50	344.50	344.50	-6.50	1	1560
10:45:45	344.50	345.00	344.50	-6.50	2	1559
10:45:07	344.00	344.50	344.50	-6.50	7	1557
10:45:03	343.00	344.00	344.00	-7.00	11	1550
10:43:47	343.00	343.50	343.50	-7.50	2	1539
10:42:50	343.00	344.00	343.00	-8.00	1	1537
10:42:22	343.00	344.00	343.00	-8.00	1	1536
10:42:07	343.00	343.50	343.50	-7.50	1	1535
10:41:48	343.00	343.50	343.50	-7.50	1	1534
10:40:50	343.00	344.00	343.00	-8.00	1	1533
10:40:34	343.00	344.00	343.00	-8.00	1	1532
10:40:28	343.00	343.50	343.50	-7.50	1	1531
10:39:20	343.50	344.00	343.50	-7.50	1	1530
10:39:06	343.00	344.00	343.00	-8.00	5	1529
10:38:28	343.00	344.00	344.00	-7.00	4	1524
10:38:28	343.00	344.00	344.00	-7.00	1	1520
10:38:24	343.50	344.50	343.50	-7.50	10	1519
10:37:27	344.00	344.50	344.00	-7.00	1	1509
10:37:27	344.00	344.50	344.00	-7.00	1	1508
10:36:57	344.00	345.00	344.00	-7.00	1	1507
10:36:19	344.00	345.00	344.00	-7.00	1	1506
10:36:18	344.00	345.00	344.00	-7.00	2	1505
10:36:12	344.00	345.00	345.00	-6.00	6	1503
10:35:53	344.00	345.00	344.00	-7.00	3	1497
10:35:45	344.00	345.00	344.00	-7.00	1	1494
10:35:20	344.50	345.00	344.50	-6.50	1	1493
10:35:04	344.00	344.50	344.50	-6.50	3	1492
10:34:57	344.00	344.50	344.50	-6.50	1	1489
10:34:29	344.00	344.50	344.50	-6.50	1	1488
10:34:24	344.50	345.00	344.50	-6.50	5	1487
10:34:22	344.50	345.00	344.50	-6.50	4	1482
10:33:36	344.50	345.00	344.50	-6.50	1	1478
10:33:22	344.50	345.00	344.50	-6.50	1	1477
10:32:50	344.50	345.00	344.50	-6.50	4	1476
10:31:31	344.50	345.00	344.50	-6.50	2	1472
10:31:21	344.50	345.00	344.50	-6.50	1	1470
10:30:40	344.50	345.00	344.50	-6.50	1	1469
10:30:04	344.50	345.00	344.50	-6.50	1	1468
10:29:08	344.00	344.50	344.50	-6.50	2	1467
10:28:53	344.00	344.50	344.50	-6.50	1	1465
10:27:22	344.00	344.50	344.50	-6.50	1	1464
10:27:10	344.00	344.50	344.50	-6.50	1	1463
10:26:49	344.00	344.50	344.50	-6.50	1	1462
10:26:49	344.00	344.50	344.50	-6.50	1	1461
10:26:46	344.00	344.50	344.50	-6.50	1	1460
10:26:18	344.00	344.50	344.50	-6.50	1	1459
10:25:52	344.00	344.50	344.50	-6.50	1	1458
10:25:27	344.00	344.50	344.50	-6.50	1	1457
10:25:06	344.00	344.50	344.50	-6.50	1	1456
10:23:41	344.00	344.50	344.50	-6.50	1	1455
10:23:16	344.00	344.50	344.50	-6.50	1	1454
10:23:03	344.00	344.50	344.50	-6.50	1	1453
10:23:02	344.00	344.50	344.50	-6.50	1	1452
10:22:57	344.00	344.50	344.50	-6.50	1	1451
10:22:56	344.00	344.50	344.50	-6.50	1	1450
10:22:29	343.50	344.00	344.00	-7.00	1	1449
10:22:27	343.50	344.00	344.00	-7.00	1	1448
10:22:25	343.50	344.00	344.00	-7.00	1	1447
10:21:42	344.00	344.50	344.00	-7.00	1	1446
10:21:25	344.00	344.50	344.00	-7.00	1	1445
10:21:22	344.00	344.50	344.00	-7.00	3	1444
10:21:03	344.00	344.50	344.00	-7.00	1	1441
10:20:57	343.50	344.00	344.00	-7.00	1	1440
10:20:56	343.50	344.00	344.00	-7.00	1	1439
10:20:53	343.50	344.00	344.00	-7.00	5	1438
10:20:38	343.00	343.50	343.50	-7.50	5	1433
10:20:38	343.00	343.50	343.50	-7.50	1	1428
10:20:12	343.00	343.50	343.00	-8.00	1	1427
10:20:02	343.00	343.50	343.00	-8.00	1	1426
10:18:36	343.00	343.50	343.00	-8.00	1	1425
10:17:49	343.00	343.50	343.00	-8.00	1	1424
10:17:29	342.50	343.00	343.00	-8.00	2	1423
10:17:26	342.50	343.00	343.00	-8.00	1	1421
10:17:20	342.50	343.00	343.00	-8.00	1	1420
10:16:57	342.50	343.00	343.00	-8.00	1	1419
10:16:44	342.50	343.00	343.00	-8.00	2	1418
10:16:19	342.50	343.00	343.00	-8.00	1	1416
10:16:15	342.00	343.00	343.00	-8.00	2	1415
10:15:35	342.00	342.50	342.50	-8.50	1	1413
10:15:35	342.00	342.50	342.50	-8.50	1	1412
10:15:05	342.00	342.50	342.00	-9.00	1	1411
10:14:55	341.50	342.50	341.50	-9.50	2	1410
10:14:43	341.50	342.00	342.00	-9.00	1	1408
10:14:43	342.00	343.00	342.00	-9.00	4	1407
10:14:28	341.00	342.00	342.00	-9.00	11	1403
10:14:26	340.50	341.50	341.50	-9.50	3	1392
10:14:26	340.50	341.50	341.50	-9.50	2	1389
10:14:18	340.00	341.00	341.00	-10.00	4	1387
10:14:04	340.00	341.00	340.00	-11.00	1	1383
10:13:47	340.00	341.00	340.00	-11.00	1	1382
10:13:43	340.00	341.00	340.00	-11.00	2	1381
10:13:40	340.50	341.00	340.50	-10.50	1	1379
10:13:39	340.50	341.00	341.00	-10.00	1	1378
10:13:38	340.00	340.50	340.50	-10.50	4	1377
10:13:32	340.50	341.00	340.50	-10.50	1	1373
10:13:25	340.00	340.50	340.50	-10.50	1	1372
10:13:15	340.50	341.00	340.50	-10.50	1	1371
10:13:15	340.00	340.50	340.50	-10.50	1	1370
10:13:08	340.00	341.00	340.00	-11.00	1	1369
10:13:06	340.00	341.00	340.00	-11.00	1	1368
10:12:59	340.00	341.00	340.00	-11.00	1	1367
10:12:47	339.50	340.00	340.00	-11.00	1	1366
10:12:45	340.00	341.00	340.00	-11.00	1	1365
10:12:43	340.00	341.00	340.00	-11.00	1	1364
10:12:38	340.00	341.00	340.00	-11.00	1	1363
10:12:35	340.00	341.00	340.00	-11.00	4	1362
10:12:30	340.00	341.00	340.00	-11.00	2	1358
10:12:24	340.50	341.50	340.00	-11.00	12	1356
10:12:24	340.50	341.50	340.50	-10.50	6	1344
10:12:22	341.00	341.50	341.00	-10.00	10	1338
10:12:17	341.00	341.50	341.00	-10.00	1	1328
10:12:15	341.00	341.50	341.00	-10.00	1	1327
10:11:59	341.00	341.50	341.00	-10.00	4	1326
10:11:55	341.00	341.50	341.00	-10.00	3	1322
10:11:39	341.00	341.50	341.00	-10.00	5	1319
10:11:36	341.00	341.50	341.50	-9.50	1	1314
10:11:33	341.00	341.50	341.00	-10.00	1	1313
10:11:25	341.00	341.50	341.00	-10.00	1	1312
10:09:21	341.00	341.50	341.50	-9.50	1	1311
10:09:04	341.50	342.00	341.50	-9.50	1	1310
10:09:02	341.50	342.00	341.50	-9.50	1	1309
10:09:02	341.50	342.00	341.50	-9.50	1	1308
10:09:02	341.00	341.50	341.50	-9.50	1	1307
10:09:00	341.00	341.50	341.50	-9.50	1	1306
10:08:55	341.50	342.00	341.50	-9.50	1	1305
10:08:49	341.00	341.50	341.50	-9.50	2	1304
10:08:48	341.00	341.50	341.50	-9.50	1	1302
10:08:46	341.00	341.50	341.50	-9.50	2	1301
10:08:42	341.00	341.50	341.50	-9.50	2	1299
10:08:31	341.00	341.50	341.50	-9.50	1	1297
10:08:27	341.00	341.50	341.50	-9.50	1	1296
10:07:42	340.50	341.00	341.00	-10.00	1	1295
10:07:40	340.50	341.00	341.00	-10.00	1	1294
10:07:37	340.50	341.00	341.00	-10.00	1	1293
10:07:34	340.50	341.00	341.00	-10.00	2	1292
10:07:21	340.00	340.50	340.00	-11.00	1	1290
10:07:20	339.50	340.00	340.00	-11.00	12	1289
10:07:20	339.50	340.00	340.00	-11.00	2	1277
10:07:06	339.00	340.00	340.00	-11.00	1	1275
10:07:06	339.00	339.50	339.50	-11.50	5	1274
10:07:05	339.00	339.50	339.00	-12.00	1	1269
10:06:59	339.00	340.00	339.00	-12.00	1	1268
10:06:55	339.50	340.00	339.50	-11.50	1	1267
10:06:55	339.00	340.00	339.00	-12.00	4	1266
10:06:50	339.00	340.00	339.00	-12.00	1	1262
10:06:44	339.00	340.00	339.00	-12.00	1	1261
10:06:42	339.00	339.50	339.50	-11.50	1	1260
10:06:42	339.00	340.00	340.00	-11.00	1	1259
10:06:41	339.50	340.00	339.50	-11.50	1	1258
10:06:40	339.50	340.00	339.50	-11.50	1	1257
10:06:40	339.50	340.00	339.50	-11.50	1	1256
10:06:36	339.50	340.00	339.50	-11.50	1	1255
10:06:26	339.00	340.00	340.00	-11.00	1	1254
10:06:26	339.00	340.00	340.00	-11.00	1	1253
10:06:26	339.00	340.00	340.00	-11.00	1	1252
10:06:23	339.50	340.00	339.50	-11.50	1	1251
10:06:23	339.50	340.00	339.50	-11.50	5	1250
10:06:23	340.50	341.00	340.00	-11.00	83	1245
10:06:23	340.50	341.00	340.50	-10.50	17	1162
10:06:18	341.00	341.50	341.00	-10.00	18	1145
10:06:18	341.00	341.50	341.00	-10.00	1	1127
10:06:18	341.00	341.50	341.00	-10.00	2	1126
10:05:56	341.00	342.00	341.00	-10.00	1	1124
10:05:53	341.00	342.00	341.00	-10.00	2	1123
10:05:53	341.00	341.50	342.00	-9.00	1	1121
10:05:53	341.00	341.50	341.50	-9.50	1	1120
10:05:44	341.00	342.00	341.00	-10.00	1	1119
10:05:33	341.50	342.00	341.50	-9.50	1	1118
10:05:33	341.50	342.00	341.50	-9.50	1	1117
10:05:26	341.00	341.50	341.50	-9.50	1	1116
10:05:26	341.00	341.50	341.00	-10.00	1	1115
10:05:20	341.50	342.00	341.50	-9.50	2	1114
10:05:20	341.50	342.00	341.50	-9.50	3	1112
10:04:50	341.50	342.00	341.50	-9.50	1	1109
10:04:46	341.50	342.00	341.50	-9.50	1	1108
10:04:41	341.50	342.00	342.00	-9.00	1	1107
10:04:33	342.00	342.50	342.00	-9.00	1	1106
10:04:33	341.50	342.00	342.00	-9.00	2	1105
10:04:26	341.50	342.00	342.00	-9.00	1	1103
10:04:24	341.00	341.50	341.50	-9.50	1	1102
10:04:21	341.00	341.50	341.50	-9.50	1	1101
10:04:21	341.00	341.50	341.50	-9.50	1	1100
10:04:18	341.00	341.50	341.50	-9.50	1	1099
10:04:10	341.50	342.00	341.50	-9.50	3	1098
10:04:06	341.50	342.00	341.50	-9.50	5	1095
10:03:57	341.50	342.50	341.50	-9.50	7	1090
10:03:41	341.50	342.00	342.00	-9.00	4	1083
10:03:40	341.50	342.00	342.00	-9.00	1	1079
10:03:26	341.50	342.00	342.50	-8.50	1	1078
10:03:26	341.50	342.00	342.00	-9.00	1	1077
10:03:09	342.00	342.50	342.00	-9.00	1	1076
10:03:05	341.50	342.00	342.00	-9.00	1	1075
10:03:05	341.50	342.00	342.00	-9.00	1	1074
10:03:05	341.50	342.00	342.00	-9.00	1	1073
10:03:04	341.50	342.00	342.00	-9.00	1	1072
10:03:01	342.00	343.00	342.00	-9.00	31	1071
10:03:01	342.00	343.00	342.00	-9.00	5	1040
10:02:54	342.00	343.00	342.00	-9.00	10	1035
10:02:48	342.00	342.50	342.50	-8.50	2	1025
10:02:45	342.00	342.50	342.50	-8.50	1	1023
10:02:29	342.50	343.00	342.50	-8.50	1	1022
10:02:28	342.50	343.00	342.50	-8.50	2	1021
10:02:00	342.50	343.00	342.50	-8.50	1	1019
10:01:58	342.00	343.00	342.00	-9.00	3	1018
10:01:58	342.50	343.00	342.00	-9.00	4	1015
10:01:58	342.50	343.00	342.50	-8.50	1	1011
10:01:45	342.00	343.00	343.00	-8.00	1	1010
10:01:45	342.00	342.50	342.50	-8.50	1	1009
10:01:31	342.50	343.00	342.50	-8.50	1	1008
10:01:31	342.50	343.00	342.50	-8.50	1	1007
10:01:30	342.50	343.00	342.50	-8.50	3	1006
10:01:30	342.50	343.00	342.50	-8.50	5	1003
10:01:08	342.50	343.00	342.50	-8.50	3	998
10:01:08	342.50	343.50	342.50	-8.50	2	995
10:01:05	342.50	343.00	343.00	-8.00	1	993
10:01:03	342.50	343.50	342.50	-8.50	2	992
10:01:03	343.00	343.50	343.00	-8.00	4	990
10:01:03	343.00	343.50	343.00	-8.00	11	986
10:01:03	343.00	343.50	343.00	-8.00	4	975
10:01:02	343.00	343.50	343.00	-8.00	5	971
10:00:35	343.00	343.50	343.00	-8.00	1	966
10:00:19	343.00	343.50	343.00	-8.00	1	965
09:59:26	343.00	343.50	343.00	-8.00	2	964
09:59:16	343.00	343.50	343.00	-8.00	1	962
09:58:59	343.00	343.50	343.00	-8.00	1	961
09:58:02	343.00	343.50	343.00	-8.00	1	960
09:57:44	343.50	344.00	343.50	-7.50	3	959
09:57:44	343.50	344.00	343.50	-7.50	5	956
09:57:30	343.50	344.00	343.50	-7.50	1	951
09:56:53	343.50	344.00	344.00	-7.00	1	950
09:56:31	343.50	344.00	344.00	-7.00	1	949
09:56:25	343.50	344.00	344.00	-7.00	1	948
09:56:21	343.50	344.00	344.00	-7.00	1	947
09:55:11	343.50	344.00	344.00	-7.00	2	946
09:55:10	343.50	344.00	344.00	-7.00	1	944
09:55:06	343.50	344.00	343.50	-7.50	1	943
09:54:46	343.50	344.00	344.00	-7.00	2	942
09:54:27	343.50	344.00	344.00	-7.00	1	940
09:54:00	343.00	343.50	343.50	-7.50	1	939
09:53:50	343.50	344.00	343.50	-7.50	1	938
09:53:35	343.00	344.00	343.00	-8.00	1	937
09:53:34	343.00	344.00	344.00	-7.00	2	936
09:53:27	343.00	344.00	343.00	-8.00	1	934
09:53:20	343.00	344.00	343.00	-8.00	3	933
09:52:59	343.50	344.00	343.50	-7.50	1	930
09:52:43	343.00	344.00	343.00	-8.00	1	929
09:52:36	343.00	343.50	343.50	-7.50	1	928
09:52:29	343.00	343.50	343.50	-7.50	2	927
09:52:17	343.00	343.50	343.00	-8.00	1	925
09:52:07	343.00	343.50	343.00	-8.00	1	924
09:51:48	343.00	343.50	343.00	-8.00	1	923
09:51:32	343.00	343.50	343.00	-8.00	1	922
09:51:21	343.00	343.50	343.00	-8.00	1	921
09:51:15	343.00	343.50	343.00	-8.00	1	920
09:51:02	343.00	343.50	343.00	-8.00	1	919
09:50:32	343.00	343.50	343.50	-7.50	1	918
09:50:05	343.00	343.50	343.50	-7.50	2	917
09:49:57	343.00	343.50	343.50	-7.50	1	915
09:49:57	343.00	343.50	343.50	-7.50	1	914
09:49:57	343.00	343.50	343.50	-7.50	1	913
09:49:51	343.00	343.50	343.50	-7.50	1	912
09:49:51	343.50	344.00	343.50	-7.50	7	911
09:49:51	343.50	344.00	343.50	-7.50	1	904
09:49:14	343.50	344.00	344.00	-7.00	1	903
09:48:54	343.50	344.00	344.00	-7.00	1	902
09:47:42	343.50	344.00	344.00	-7.00	1	901
09:47:42	343.50	344.00	343.50	-7.50	2	900
09:47:30	343.50	344.00	343.50	-7.50	1	898
09:47:27	343.50	344.00	344.00	-7.00	1	897
09:46:48	343.50	344.00	344.00	-7.00	1	896
09:46:11	343.50	344.50	343.50	-7.50	1	895
09:45:57	344.00	344.50	344.00	-7.00	2	894
09:45:56	344.00	344.50	344.00	-7.00	1	892
09:45:15	343.50	344.00	344.00	-7.00	2	891
09:45:08	344.00	344.50	344.00	-7.00	1	889
09:45:05	344.00	344.50	344.50	-6.50	1	888
09:44:25	343.50	344.50	344.50	-6.50	1	887
09:44:24	343.50	344.00	344.00	-7.00	3	886
09:44:01	343.50	344.00	344.00	-7.00	1	883
09:43:53	343.50	344.50	344.50	-6.50	1	882
09:43:43	344.00	344.50	344.00	-7.00	2	881
09:43:43	343.50	344.50	343.50	-7.50	2	879
09:43:06	343.50	344.50	343.50	-7.50	2	877
09:42:51	343.50	344.50	344.50	-6.50	1	875
09:42:30	344.00	345.00	344.00	-7.00	1	874
09:42:17	344.00	345.00	344.00	-7.00	5	873
09:42:17	344.00	345.00	345.00	-6.00	2	868
09:41:50	344.50	345.00	344.50	-6.50	1	866
09:41:38	344.50	345.00	344.50	-6.50	1	865
09:41:33	344.00	345.00	344.00	-7.00	1	864
09:41:23	344.50	345.00	344.50	-6.50	1	863
09:41:15	345.00	345.50	345.00	-6.00	9	862
09:41:15	345.00	345.50	345.00	-6.00	10	853
09:41:15	345.00	345.50	345.00	-6.00	10	843
09:41:05	345.00	345.50	345.00	-6.00	1	833
09:40:52	345.00	345.50	345.00	-6.00	5	832
09:40:08	345.50	346.00	345.50	-5.50	5	827
09:39:27	346.00	346.50	346.00	-5.00	10	822
09:39:12	346.00	346.50	346.00	-5.00	1	812
09:38:15	346.50	347.00	346.50	-4.50	1	811
09:37:49	346.50	347.00	346.50	-4.50	1	810
09:37:42	346.50	347.00	346.50	-4.50	1	809
09:37:16	346.50	347.50	346.50	-4.50	3	808
09:37:07	347.00	347.50	347.00	-4.00	1	805
09:36:13	347.00	347.50	347.50	-3.50	1	804
09:35:53	347.00	347.50	347.50	-3.50	1	803
09:35:47	347.50	348.00	347.50	-3.50	1	802
09:35:41	347.00	347.50	347.50	-3.50	1	801
09:35:25	346.50	347.50	347.50	-3.50	2	800
09:35:19	346.50	347.00	347.00	-4.00	1	798
09:35:14	346.50	347.00	347.00	-4.00	1	797
09:34:45	346.00	346.50	346.50	-4.50	1	796
09:34:40	346.00	346.50	346.50	-4.50	1	795
09:34:34	346.00	346.50	346.50	-4.50	1	794
09:34:24	346.50	347.00	346.50	-4.50	3	793
09:34:24	346.50	347.00	346.50	-4.50	1	790
09:34:11	346.00	346.50	346.50	-4.50	1	789
09:34:05	346.50	347.00	346.50	-4.50	1	788
09:34:04	346.00	346.50	346.50	-4.50	1	787
09:33:57	346.00	346.50	346.50	-4.50	1	786
09:33:50	346.00	346.50	346.50	-4.50	1	785
09:33:39	346.00	346.50	346.50	-4.50	1	784
09:33:37	345.50	346.00	346.00	-5.00	1	783
09:33:37	345.50	346.00	346.00	-5.00	5	782
09:33:34	345.50	346.00	346.00	-5.00	2	777
09:33:33	345.50	346.00	345.50	-5.50	1	775
09:32:57	345.00	345.50	345.50	-5.50	8	774
09:32:44	345.00	345.50	345.00	-6.00	1	766
09:32:32	345.00	345.50	345.00	-6.00	1	765
09:32:20	345.00	345.50	345.00	-6.00	1	764
09:32:15	345.00	345.50	345.00	-6.00	1	763
09:32:04	345.00	345.50	345.00	-6.00	1	762
09:31:48	344.50	345.00	345.00	-6.00	1	761
09:31:46	344.50	345.00	345.00	-6.00	1	760
09:31:45	344.50	345.00	345.00	-6.00	1	759
09:31:43	344.50	345.00	345.00	-6.00	1	758
09:31:41	344.50	345.00	345.00	-6.00	1	757
09:31:39	344.50	345.00	345.00	-6.00	1	756
09:31:36	344.50	345.00	345.00	-6.00	2	755
09:31:36	344.50	345.00	344.50	-6.50	1	753
09:31:29	344.50	345.00	345.00	-6.00	1	752
09:31:25	344.50	345.00	344.50	-6.50	1	751
09:31:11	343.50	344.50	344.50	-6.50	1	750
09:31:04	343.50	344.50	344.50	-6.50	2	749
09:30:59	343.00	343.50	343.50	-7.50	3	747
09:30:39	343.50	344.00	343.50	-7.50	1	744
09:30:37	344.00	344.50	342.50	-8.50	2	743
09:30:37	344.00	344.50	343.00	-8.00	8	741
09:30:37	344.00	344.50	343.50	-7.50	3	733
09:30:37	344.00	344.50	344.00	-7.00	6	730
09:30:24	344.00	344.50	344.00	-7.00	2	724
09:30:22	344.00	344.50	344.50	-6.50	1	722
09:30:21	344.00	344.50	344.00	-7.00	1	721
09:30:05	344.00	344.50	344.00	-7.00	1	720
09:29:58	344.00	344.50	344.00	-7.00	1	719
09:29:52	344.00	344.50	344.00	-7.00	1	718
09:29:49	344.00	344.50	344.00	-7.00	1	717
09:29:48	343.50	344.00	344.00	-7.00	15	716
09:29:48	343.50	344.00	344.00	-7.00	1	701
09:29:48	343.00	343.50	343.50	-7.50	1	700
09:29:40	343.50	344.00	343.00	-8.00	1	699
09:29:40	343.50	344.00	343.50	-7.50	1	698
09:29:29	343.00	343.50	343.00	-8.00	1	697
09:29:27	343.00	344.00	343.00	-8.00	1	696
09:29:14	343.00	344.00	343.00	-8.00	1	695
09:29:11	343.50	344.00	343.50	-7.50	1	694
09:29:08	343.00	344.00	343.00	-8.00	1	693
09:28:59	343.00	344.00	343.00	-8.00	4	692
09:28:47	343.00	344.00	343.00	-8.00	2	688
09:28:47	343.50	344.00	343.50	-7.50	2	686
09:28:43	343.00	343.50	343.50	-7.50	1	684
09:28:43	343.50	344.00	343.50	-7.50	1	683
09:28:40	343.00	343.50	343.50	-7.50	1	682
09:28:37	343.00	343.50	343.50	-7.50	1	681
09:28:35	343.50	344.00	343.50	-7.50	1	680
09:28:33	343.00	344.00	343.00	-8.00	2	679
09:28:28	343.00	343.50	343.50	-7.50	1	677
09:28:25	343.00	344.00	343.00	-8.00	1	676
09:28:23	342.50	343.00	343.00	-8.00	1	675
09:28:19	342.00	343.50	343.50	-7.50	2	674
09:28:16	343.00	344.00	342.00	-9.00	6	672
09:28:16	343.00	344.00	342.50	-8.50	9	666
09:28:16	343.00	344.00	343.00	-8.00	5	657
09:28:15	343.50	344.00	344.00	-7.00	1	652
09:28:14	343.50	344.00	344.00	-7.00	2	651
09:28:14	343.50	344.00	343.50	-7.50	1	649
09:28:14	343.00	343.50	343.50	-7.50	1	648
09:28:10	343.50	344.00	343.50	-7.50	1	647
09:28:10	342.50	343.50	343.50	-7.50	1	646
09:28:06	342.50	344.00	342.50	-8.50	1	645
09:28:02	342.50	344.00	342.50	-8.50	1	644
09:28:02	343.50	344.50	342.50	-8.50	2	643
09:28:02	343.50	344.50	343.00	-8.00	13	641
09:28:02	343.50	344.50	343.50	-7.50	5	628
09:28:02	344.00	344.50	344.00	-7.00	1	623
09:28:00	344.00	345.00	344.00	-7.00	4	622
09:27:59	344.00	345.00	344.00	-7.00	1	618
09:27:57	344.00	345.00	344.00	-7.00	1	617
09:27:56	344.00	345.00	344.00	-7.00	1	616
09:27:53	344.00	344.50	344.50	-6.50	1	615
09:27:50	344.00	345.00	344.00	-7.00	1	614
09:27:45	344.00	345.00	344.00	-7.00	2	613
09:27:40	344.50	345.00	344.50	-6.50	1	611
09:27:40	344.50	345.00	344.50	-6.50	2	610
09:27:40	345.00	345.50	345.00	-6.00	8	608
09:27:40	345.00	345.50	345.00	-6.00	1	600
09:27:40	345.00	345.50	345.00	-6.00	4	599
09:27:40	345.00	345.50	345.00	-6.00	7	595
09:27:36	345.00	345.50	345.00	-6.00	1	588
09:27:34	345.00	345.50	345.00	-6.00	1	587
09:27:25	345.00	345.50	345.00	-6.00	1	586
09:27:24	345.00	345.50	345.00	-6.00	1	585
09:27:17	345.00	345.50	345.00	-6.00	1	584
09:27:15	345.00	345.50	345.00	-6.00	1	583
09:27:13	345.00	345.50	345.00	-6.00	1	582
09:27:03	345.00	345.50	345.00	-6.00	1	581
09:26:57	345.00	345.50	345.00	-6.00	1	580
09:26:57	345.00	345.50	345.00	-6.00	1	579
09:26:49	345.00	345.50	345.00	-6.00	2	578
09:26:40	345.00	345.50	345.00	-6.00	1	576
09:26:32	345.00	345.50	345.50	-5.50	1	575
09:26:31	345.00	345.50	345.00	-6.00	1	574
09:26:27	345.00	345.50	345.50	-5.50	1	573
09:26:23	345.00	345.50	345.50	-5.50	1	572
09:26:23	345.00	345.50	345.00	-6.00	1	571
09:26:23	345.00	345.50	345.50	-5.50	1	570
09:26:07	345.00	345.50	345.00	-6.00	1	569
09:26:02	345.50	346.00	345.50	-5.50	2	568
09:25:57	345.50	346.00	345.50	-5.50	2	566
09:25:51	345.50	346.00	345.50	-5.50	1	564
09:25:50	345.50	346.00	345.50	-5.50	1	563
09:25:37	345.50	346.00	345.50	-5.50	1	562
09:25:23	345.50	346.00	345.50	-5.50	1	561
09:25:15	345.00	345.50	345.50	-5.50	1	560
09:25:14	345.50	346.00	345.50	-5.50	1	559
09:25:11	345.50	346.00	345.50	-5.50	1	558
09:24:56	345.50	346.50	345.50	-5.50	5	557
09:24:37	345.50	346.50	345.50	-5.50	1	552
09:24:27	345.50	346.50	345.50	-5.50	1	551
09:24:20	345.00	345.50	345.50	-5.50	3	550
09:24:20	345.00	345.50	345.50	-5.50	1	547
09:24:17	345.00	345.50	345.50	-5.50	1	546
09:24:17	345.50	346.50	345.50	-5.50	2	545
09:24:15	345.00	345.50	345.50	-5.50	12	543
09:24:15	345.50	347.00	345.50	-5.50	5	531
09:24:15	345.00	346.00	346.00	-5.00	4	526
09:24:14	345.50	346.00	345.50	-5.50	1	522
09:24:07	345.50	346.00	345.50	-5.50	5	521
09:24:00	345.50	346.00	345.50	-5.50	1	516
09:23:58	345.50	346.00	346.00	-5.00	1	515
09:23:54	345.50	346.00	345.50	-5.50	1	514
09:23:43	346.00	347.00	346.00	-5.00	4	513
09:23:41	346.00	346.50	346.50	-4.50	1	509
09:23:23	346.00	346.50	346.00	-5.00	1	508
09:23:22	346.00	346.50	346.00	-5.00	1	507
09:23:03	346.00	346.50	346.00	-5.00	1	506
09:22:49	346.00	347.00	347.00	-4.00	1	505
09:22:48	346.00	347.00	346.00	-5.00	1	504
09:22:48	347.00	348.00	346.00	-5.00	7	503
09:22:48	347.00	348.00	346.50	-4.50	11	496
09:22:48	347.00	348.00	347.00	-4.00	2	485
09:22:46	347.50	348.00	347.50	-3.50	2	483
09:22:19	346.50	347.50	347.50	-3.50	1	481
09:22:19	346.50	347.00	347.00	-4.00	2	480
09:22:18	347.00	348.00	347.00	-4.00	1	478
09:22:08	346.50	347.00	347.00	-4.00	17	477
09:22:02	346.50	347.00	346.50	-4.50	1	460
09:21:45	347.50	348.00	347.00	-4.00	11	459
09:21:45	347.50	348.00	347.50	-3.50	2	448
09:21:36	347.50	348.00	347.50	-3.50	1	446
09:21:29	347.00	347.50	347.50	-3.50	1	445
09:21:16	347.00	347.50	347.50	-3.50	1	444
09:20:48	346.50	347.00	347.00	-4.00	1	443
09:20:48	346.50	347.00	347.00	-4.00	1	442
09:20:33	346.50	347.00	346.50	-4.50	2	441
09:20:33	346.50	347.00	347.00	-4.00	1	439
09:20:27	346.00	346.50	346.50	-4.50	1	438
09:20:26	346.00	346.50	346.50	-4.50	1	437
09:20:23	346.00	347.00	347.00	-4.00	2	436
09:20:23	346.50	347.00	346.50	-4.50	1	434
09:20:17	346.00	347.00	347.00	-4.00	1	433
09:20:11	346.50	347.00	346.50	-4.50	1	432
09:20:06	346.00	346.50	346.50	-4.50	1	431
09:20:00	346.00	346.50	346.50	-4.50	1	430
09:19:57	346.50	347.00	346.50	-4.50	1	429
09:19:54	346.50	347.00	346.50	-4.50	1	428
09:19:47	346.50	347.00	346.50	-4.50	1	427
09:19:46	346.50	347.00	347.00	-4.00	1	426
09:19:46	346.50	347.00	347.00	-4.00	1	425
09:19:46	346.50	347.00	347.00	-4.00	1	424
09:19:41	346.50	347.50	346.50	-4.50	1	423
09:19:41	347.00	348.00	346.50	-4.50	9	422
09:19:41	347.00	348.00	347.00	-4.00	11	413
09:19:39	347.00	348.00	347.00	-4.00	4	402
09:19:39	347.00	348.00	347.00	-4.00	2	398
09:19:15	348.00	348.50	347.50	-3.50	6	396
09:19:15	348.00	348.50	348.00	-3.00	14	390
09:18:43	348.00	348.50	348.00	-3.00	2	376
09:18:24	348.50	349.00	348.50	-2.50	2	374
09:17:51	348.50	349.00	348.50	-2.50	1	372
09:17:35	348.00	348.50	348.50	-2.50	1	371
09:17:22	348.00	348.50	349.00	-2.00	2	370
09:17:10	348.00	349.00	348.00	-3.00	4	368
09:17:09	348.00	348.50	348.50	-2.50	1	364
09:16:58	348.00	348.50	348.50	-2.50	2	363
09:16:37	348.00	348.50	348.00	-3.00	1	361
09:16:32	348.00	349.00	348.00	-3.00	1	360
09:16:18	348.00	349.00	348.00	-3.00	1	359
09:16:10	348.00	348.50	348.50	-2.50	1	358
09:16:03	348.50	349.00	348.50	-2.50	1	357
09:15:34	348.00	349.00	348.00	-3.00	2	356
09:15:31	348.00	349.00	348.00	-3.00	3	354
09:15:24	348.00	348.50	348.50	-2.50	1	351
09:15:13	348.00	348.50	348.50	-2.50	1	350
09:15:09	348.00	348.50	348.00	-3.00	1	349
09:15:03	348.00	348.50	348.00	-3.00	2	348
09:14:52	348.00	348.50	348.00	-3.00	1	346
09:14:52	348.50	349.00	348.50	-2.50	1	345
09:14:21	348.50	349.00	348.50	-2.50	9	344
09:14:05	348.50	349.00	349.00	-2.00	1	335
09:14:05	348.50	349.00	348.50	-2.50	3	334
09:14:05	349.00	349.50	349.00	-2.00	7	331
09:14:05	349.00	349.50	349.00	-2.00	1	324
09:13:34	349.00	349.50	349.50	-1.50	1	323
09:13:27	349.00	349.50	349.50	-1.50	1	322
09:13:11	349.50	350.00	349.50	-1.50	4	321
09:13:00	350.00	350.50	350.00	-1.00	1	317
09:13:00	350.00	351.00	350.00	-1.00	3	316
09:12:56	350.00	350.50	350.50	-0.50	1	313
09:12:34	350.50	351.00	350.50	-0.50	1	312
09:12:34	350.50	351.00	350.50	-0.50	1	311
09:12:26	350.50	351.00	350.50	-0.50	1	310
09:12:23	350.00	350.50	350.50	-0.50	1	309
09:12:10	350.50	351.00	350.50	-0.50	6	308
09:12:08	350.50	351.00	350.50	-0.50	1	302
09:11:42	350.00	350.50	350.50	-0.50	1	301
09:11:36	349.50	350.00	350.00	-1.00	1	300
09:11:34	349.50	350.00	350.00	-1.00	1	299
09:11:32	349.50	350.00	350.00	-1.00	1	298
09:11:27	349.50	350.00	350.00	-1.00	1	297
09:11:26	350.00	351.00	350.00	-1.00	2	296
09:11:25	350.50	351.00	350.50	-0.50	1	294
09:11:21	350.00	350.50	350.50	-0.50	1	293
09:11:02	349.50	350.00	350.00	-1.00	7	292
09:11:01	349.50	350.00	350.00	-1.00	2	285
09:11:01	349.50	350.00	350.00	-1.00	1	283
09:10:55	349.50	350.00	350.00	-1.00	1	282
09:10:50	349.50	350.00	349.50	-1.50	1	281
09:10:44	349.50	350.00	349.50	-1.50	4	280
09:10:34	349.50	350.00	350.00	-1.00	1	276
09:09:39	349.50	350.00	349.50	-1.50	2	275
09:09:36	349.50	350.00	350.00	-1.00	1	273
09:09:05	349.50	350.00	350.00	-1.00	1	272
09:09:01	349.00	350.00	350.00	-1.00	1	271
09:08:56	349.00	350.00	350.00	-1.00	1	270
09:08:56	349.50	350.00	349.50	-1.50	1	269
09:08:18	348.50	350.00	350.00	-1.00	1	268
09:08:16	349.00	350.00	349.00	-2.00	1	267
09:08:13	349.00	350.00	349.00	-2.00	2	266
09:08:10	349.00	350.00	349.00	-2.00	1	264
09:08:10	349.00	350.00	349.00	-2.00	3	263
09:07:48	349.00	350.00	349.00	-2.00	1	260
09:07:07	349.00	350.00	349.00	-2.00	2	259
09:06:57	348.50	349.50	349.50	-1.50	3	257
09:06:14	348.50	349.50	348.50	-2.50	1	254
09:06:08	348.50	349.50	348.50	-2.50	1	253
09:05:56	348.00	349.00	349.00	-2.00	3	252
09:05:56	348.00	348.50	348.50	-2.50	1	249
09:05:52	348.00	349.00	348.00	-3.00	1	248
09:05:36	348.00	348.50	348.50	-2.50	1	247
09:05:28	348.00	349.00	348.00	-3.00	1	246
09:05:28	348.50	349.50	348.50	-2.50	1	245
09:05:27	348.00	349.50	348.00	-3.00	1	244
09:05:27	348.50	349.50	348.50	-2.50	1	243
09:05:24	348.50	349.50	348.50	-2.50	1	242
09:05:13	347.50	348.00	348.00	-3.00	2	241
09:05:13	348.00	349.50	348.00	-3.00	8	239
09:05:01	349.00	349.50	349.00	-2.00	1	231
09:05:00	349.00	349.50	349.50	-1.50	1	230
09:04:49	348.50	349.50	348.50	-2.50	1	229
09:04:49	348.50	349.00	349.00	-2.00	4	228
09:04:27	348.50	349.00	348.50	-2.50	1	224
09:04:18	348.50	349.00	348.50	-2.50	1	223
09:04:15	349.00	349.50	349.00	-2.00	1	222
09:04:14	347.00	347.50	347.50	-3.50	2	221
09:04:14	347.00	347.50	347.50	-3.50	1	219
09:04:14	347.00	347.50	347.50	-3.50	1	218
09:04:14	349.00	349.50	347.50	-3.50	8	217
09:04:14	349.00	349.50	348.00	-3.00	4	209
09:04:14	349.00	349.50	349.00	-2.00	4	205
09:04:03	348.00	348.50	348.50	-2.50	5	201
09:04:03	348.50	349.00	348.50	-2.50	1	196
09:04:00	349.00	349.50	349.00	-2.00	1	195
09:03:59	349.00	349.50	349.00	-2.00	2	194
09:03:45	348.50	349.00	349.00	-2.00	1	192
09:03:45	349.00	349.50	349.00	-2.00	1	191
09:03:45	348.50	349.00	349.00	-2.00	1	190
09:03:40	349.00	349.50	349.00	-2.00	2	189
09:03:30	349.00	349.50	349.00	-2.00	1	187
09:03:30	348.50	349.00	349.00	-2.00	7	186
09:03:30	348.00	348.50	348.50	-2.50	4	179
09:03:21	348.00	348.50	348.00	-3.00	1	175
09:03:16	347.50	348.50	347.50	-3.50	3	174
09:03:14	347.50	348.00	348.00	-3.00	1	171
09:03:12	348.00	348.50	348.00	-3.00	3	170
09:03:09	348.00	348.50	348.00	-3.00	1	167
09:03:07	348.00	348.50	348.00	-3.00	1	166
09:03:05	348.00	348.50	348.00	-3.00	1	165
09:03:04	348.00	348.50	348.00	-3.00	1	164
09:03:02	348.00	348.50	348.50	-2.50	2	163
09:03:01	348.00	348.50	348.00	-3.00	1	161
09:02:58	348.00	348.50	348.00	-3.00	1	160
09:02:50	348.00	348.50	348.00	-3.00	1	159
09:02:48	348.00	348.50	348.50	-2.50	2	158
09:02:44	348.00	348.50	348.50	-2.50	1	156
09:02:39	348.00	348.50	348.50	-2.50	1	155
09:02:36	348.00	348.50	348.50	-2.50	1	154
09:02:35	348.00	349.00	348.00	-3.00	3	153
09:02:34	348.00	349.00	349.00	-2.00	5	150
09:02:33	348.50	349.00	348.50	-2.50	1	145
09:02:26	348.50	349.00	348.50	-2.50	4	144
09:02:26	348.50	349.00	348.50	-2.50	3	140
09:02:23	348.50	349.00	349.00	-2.00	1	137
09:02:21	348.50	349.00	349.00	-2.00	1	136
09:02:15	348.50	349.00	349.00	-2.00	1	135
09:02:14	348.50	349.00	348.50	-2.50	1	134
09:02:11	348.50	349.00	348.50	-2.50	4	133
09:02:07	348.50	349.00	349.00	-2.00	1	129
09:01:59	349.00	349.50	349.00	-2.00	1	128
09:01:58	349.00	349.50	349.00	-2.00	1	127
09:01:57	349.00	349.50	349.00	-2.00	1	126
09:01:51	349.00	349.50	349.00	-2.00	2	125
09:01:51	349.00	349.50	349.00	-2.00	1	123
09:01:42	348.50	349.50	348.50	-2.50	1	122
09:01:41	349.00	349.50	349.00	-2.00	2	121
09:01:35	348.50	349.50	348.50	-2.50	1	119
09:01:35	349.00	349.50	349.00	-2.00	1	118
09:01:33	348.50	349.00	349.00	-2.00	1	117
09:01:30	348.50	349.00	349.00	-2.00	1	116
09:01:27	348.50	349.00	349.00	-2.00	1	115
09:01:26	349.00	349.50	349.00	-2.00	2	114
09:01:25	348.50	349.00	349.00	-2.00	10	112
09:01:21	348.50	349.00	349.00	-2.00	1	102
09:01:20	348.50	349.00	349.00	-2.00	1	101
09:01:17	349.00	349.50	349.00	-2.00	1	100
09:01:17	348.50	349.00	349.00	-2.00	4	99
09:01:10	348.50	349.00	349.00	-2.00	1	95
09:01:09	348.50	349.00	348.50	-2.50	1	94
09:01:02	349.00	349.50	349.00	-2.00	3	93
09:00:56	348.50	349.00	349.00	-2.00	8	90
09:00:51	348.50	349.00	349.00	-2.00	2	82
09:00:34	347.50	348.00	348.00	-3.00	9	80
09:00:24	347.50	348.00	347.50	-3.50	1	71
09:00:21	348.00	349.00	348.00	-3.00	1	70
09:00:20	348.00	349.00	348.00	-3.00	1	69
09:00:20	348.00	349.00	348.00	-3.00	4	68
09:00:20	348.00	349.50	348.00	-3.00	8	64
09:00:19	348.00	349.50	349.50	-1.50	1	56
09:00:18	349.00	349.50	349.00	-2.00	1	55
09:00:12	349.00	349.50	349.00	-2.00	3	54
09:00:12	349.00	350.00	349.00	-2.00	1	51
09:00:12	349.00	350.00	349.00	-2.00	5	50
09:00:12	349.00	350.00	349.00	-2.00	1	45
09:00:00	349.00	350.00	349.00	-2.00	3	44
09:00:00	349.00	349.50	349.50	-1.50	9	41
09:00:00	349.50	350.50	349.50	-1.50	1	32
09:00:00	--	--	349.50	-1.50	31	31

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple iPhone 17 Pro Max (256G)

App Store Card $ 2000 - 數位序號

POCO X7 Pro 5G 12G/256GB

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

MyCard 3000點虛擬點數卡

Apple iPhone 17 (256G)

App Store Card $ 500 - 數位序號

GARMIN Forerunner 970 GPS全方位鐵人運動錶

【享樂券】全家虛擬禮物卡50元

羅技 ALTO KEYS K98M 機械式無線鍵盤

北方-石墨烯陶瓷遙控電暖器(PTC155S)

大潤發5000元即享券(餘額型)

Apple iPhone 17 Pro Max (512G)

MyCard 2000點虛擬點數卡

南亞科2025年每股純益2.13元今...

CNBC：關稅協議難消美對台半導...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧光聖、英特磊換股待核准基準日...
‧鴻準子公司擬出清群創持股已賣...
‧【歐股盤後】收跌☆

加密貨幣

比特幣BTC	92572.33	-2,528.85	-2.66%
以太幣ETH	3188.64	-120.27	-3.63%
瑞波幣XRP	1.98	-0.08	-3.99%
比特幣現金BCH	581.86	-11.97	-2.02%
萊特幣LTC	70.63	-4.21	-5.62%
卡達幣ADA	0.368146	-0.03	-7.19%
波場幣TRX	0.311396	-0.01	-2.22%
恆星幣XLM	0.215049	-0.02	-6.73%

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。