最新[公告] 緯軟:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。熱門新竹市關新里重登全台最富里　綜合所得平均459萬元

更新報價

鈺　邦 (6449) 電子零組件業上市

336.50 ▼-12.50 -3.58% 7.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-12.50	2,107	336.50	7	337.00	3	340.00	361.50	334.50	349.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	336.00	337.00	336.50	-12.50	74	2107
13:24:54	335.50	336.50	336.50	-12.50	1	2033
13:24:44	335.50	336.00	336.00	-13.00	1	2032
13:24:44	336.00	336.50	336.00	-13.00	4	2031
13:24:41	335.50	336.00	336.00	-13.00	2	2027
13:24:41	335.50	336.00	336.00	-13.00	2	2025
13:24:40	336.00	336.50	336.00	-13.00	1	2023
13:24:40	336.00	336.50	336.00	-13.00	1	2022
13:24:36	336.00	336.50	336.00	-13.00	1	2021
13:24:32	336.00	336.50	336.00	-13.00	1	2020
13:24:29	336.00	336.50	336.00	-13.00	1	2019
13:24:10	336.00	337.00	337.00	-12.00	1	2018
13:24:08	336.00	337.00	337.00	-12.00	1	2017
13:24:06	336.00	337.00	336.00	-13.00	4	2016
13:24:06	336.00	337.00	336.00	-13.00	1	2012
13:24:00	336.50	337.00	336.50	-12.50	6	2011
13:23:27	337.00	337.50	337.00	-12.00	2	2005
13:23:19	337.00	337.50	337.00	-12.00	1	2003
13:22:45	337.00	337.50	337.50	-11.50	1	2002
13:21:49	337.00	337.50	337.50	-11.50	1	2001
13:21:31	337.00	337.50	337.50	-11.50	1	2000
13:21:20	337.00	337.50	337.50	-11.50	1	1999
13:21:03	337.00	337.50	337.00	-12.00	1	1998
13:20:54	336.50	337.00	337.00	-12.00	6	1997
13:20:54	336.50	337.00	337.00	-12.00	1	1991
13:20:40	337.00	337.50	337.00	-12.00	1	1990
13:20:39	337.00	337.50	337.00	-12.00	1	1989
13:20:34	337.00	337.50	337.00	-12.00	1	1988
13:19:50	336.50	337.00	337.00	-12.00	1	1987
13:19:50	336.50	337.00	337.00	-12.00	1	1986
13:18:29	336.50	337.50	337.50	-11.50	2	1985
13:18:17	336.50	337.50	337.50	-11.50	1	1983
13:17:19	337.00	337.50	337.50	-11.50	1	1982
13:17:03	337.50	338.00	337.50	-11.50	1	1981
13:16:50	337.00	337.50	337.50	-11.50	2	1980
13:16:46	337.00	337.50	337.00	-12.00	3	1978
13:16:10	337.50	338.00	337.50	-11.50	1	1975
13:15:59	337.50	338.00	338.00	-11.00	2	1974
13:15:56	337.50	338.00	337.50	-11.50	1	1972
13:14:45	337.50	338.00	338.00	-11.00	1	1971
13:14:15	337.50	338.00	338.00	-11.00	1	1970
13:13:45	338.00	338.50	338.00	-11.00	1	1969
13:13:22	338.00	338.50	338.00	-11.00	1	1968
13:13:21	337.50	338.00	338.00	-11.00	2	1967
13:13:20	337.50	338.00	338.00	-11.00	1	1965
13:12:48	337.50	338.00	338.00	-11.00	1	1964
13:12:28	337.50	338.00	337.50	-11.50	1	1963
13:10:50	336.50	337.50	337.50	-11.50	4	1962
13:10:31	336.00	336.50	336.50	-12.50	2	1958
13:10:31	336.00	336.50	336.50	-12.50	1	1956
13:09:51	336.00	336.50	336.00	-13.00	3	1955
13:09:35	335.50	336.00	336.00	-13.00	2	1952
13:09:30	335.50	336.00	336.00	-13.00	1	1950
13:09:12	335.50	336.00	336.00	-13.00	1	1949
13:07:25	335.50	336.00	336.00	-13.00	1	1948
13:07:13	335.50	336.00	336.00	-13.00	1	1947
13:06:54	335.50	336.00	336.00	-13.00	1	1946
13:05:19	336.00	336.50	336.00	-13.00	1	1945
13:05:07	336.00	337.00	336.00	-13.00	1	1944
13:05:07	336.00	337.50	336.00	-13.00	4	1943
13:03:16	336.00	337.50	337.50	-11.50	1	1939
13:03:05	336.00	337.00	337.00	-12.00	1	1938
13:02:53	336.00	337.00	337.00	-12.00	1	1937
13:02:33	337.00	338.00	337.00	-12.00	2	1936
13:01:48	336.00	336.50	336.50	-12.50	1	1934
13:01:41	335.50	336.50	336.50	-12.50	10	1933
13:01:07	335.50	336.00	336.00	-13.00	1	1923
13:00:57	335.00	335.50	335.50	-13.50	2	1922
13:00:10	334.50	335.00	335.00	-14.00	2	1920
13:00:10	334.50	335.00	335.00	-14.00	1	1918
12:59:54	334.50	335.00	335.00	-14.00	1	1917
12:59:42	334.50	335.00	335.00	-14.00	3	1916
12:59:27	334.50	335.00	335.00	-14.00	2	1913
12:57:25	334.50	335.00	335.00	-14.00	1	1911
12:57:10	334.50	335.00	335.00	-14.00	2	1910
12:56:28	334.00	334.50	334.50	-14.50	1	1908
12:56:17	334.50	335.00	334.50	-14.50	1	1907
12:56:02	335.00	335.50	335.00	-14.00	1	1906
12:55:39	335.00	335.50	335.00	-14.00	2	1905
12:55:24	334.50	335.00	335.00	-14.00	1	1903
12:54:50	335.00	335.50	335.00	-14.00	4	1902
12:54:50	335.00	335.50	335.00	-14.00	10	1898
12:54:29	335.00	335.50	335.00	-14.00	1	1888
12:54:18	335.00	335.50	335.50	-13.50	1	1887
12:54:04	335.00	335.50	335.50	-13.50	1	1886
12:53:41	335.50	336.00	335.50	-13.50	1	1885
12:53:09	335.50	336.00	335.50	-13.50	1	1884
12:53:09	335.50	336.00	335.50	-13.50	1	1883
12:51:26	335.50	336.00	335.50	-13.50	1	1882
12:50:55	335.00	335.50	335.50	-13.50	2	1881
12:50:50	335.00	335.50	335.50	-13.50	1	1879
12:49:13	335.00	335.50	335.50	-13.50	1	1878
12:47:51	335.50	336.50	335.50	-13.50	1	1877
12:47:45	335.50	336.50	335.50	-13.50	1	1876
12:47:19	335.00	336.50	335.00	-14.00	1	1875
12:46:40	335.00	336.50	335.00	-14.00	1	1874
12:46:14	335.00	336.50	335.00	-14.00	4	1873
12:45:42	335.00	336.50	335.00	-14.00	1	1869
12:44:38	335.00	336.00	335.00	-14.00	1	1868
12:44:33	335.00	335.50	335.00	-14.00	1	1867
12:44:03	335.50	336.00	335.50	-13.50	1	1866
12:43:46	335.50	336.00	335.50	-13.50	1	1865
12:43:29	335.00	336.00	335.00	-14.00	1	1864
12:43:14	335.50	336.00	335.50	-13.50	1	1863
12:42:42	335.50	336.00	335.50	-13.50	2	1862
12:42:35	336.00	336.50	336.00	-13.00	1	1860
12:42:07	336.00	336.50	336.00	-13.00	1	1859
12:42:02	335.50	336.50	335.50	-13.50	1	1858
12:41:59	335.50	336.00	336.00	-13.00	1	1857
12:41:42	335.50	336.00	336.00	-13.00	3	1856
12:41:42	335.50	336.00	336.00	-13.00	1	1853
12:41:11	336.00	336.50	336.00	-13.00	2	1852
12:41:11	336.00	336.50	336.00	-13.00	5	1850
12:41:11	336.00	336.50	336.00	-13.00	3	1845
12:40:29	336.50	337.00	336.50	-12.50	5	1842
12:39:11	337.00	337.50	337.00	-12.00	1	1837
12:39:03	337.00	337.50	337.00	-12.00	5	1836
12:38:41	336.50	337.00	337.00	-12.00	1	1831
12:38:40	337.00	337.50	337.00	-12.00	1	1830
12:38:29	337.00	337.50	337.00	-12.00	1	1829
12:38:29	336.50	337.00	337.00	-12.00	1	1828
12:36:34	336.50	337.00	337.00	-12.00	1	1827
12:36:33	336.50	337.00	337.00	-12.00	1	1826
12:35:13	336.50	337.00	337.00	-12.00	1	1825
12:34:57	337.00	337.50	337.00	-12.00	1	1824
12:34:57	337.00	337.50	337.00	-12.00	3	1823
12:33:43	337.00	337.50	337.50	-11.50	1	1820
12:33:00	337.00	337.50	337.00	-12.00	1	1819
12:32:03	337.50	338.00	337.50	-11.50	1	1818
12:30:37	338.00	339.00	338.00	-11.00	5	1817
12:29:14	338.00	339.50	339.50	-9.50	1	1812
12:28:08	338.00	340.00	340.00	-9.00	1	1811
12:27:15	337.50	338.50	338.50	-10.50	7	1810
12:27:09	337.50	338.00	338.00	-11.00	1	1803
12:27:05	337.50	338.00	338.00	-11.00	1	1802
12:26:43	337.50	338.00	338.00	-11.00	1	1801
12:26:31	337.50	338.00	337.50	-11.50	2	1800
12:25:51	337.50	338.00	337.50	-11.50	1	1798
12:25:02	337.00	337.50	337.50	-11.50	1	1797
12:24:12	337.00	337.50	337.50	-11.50	1	1796
12:23:02	337.00	337.50	337.50	-11.50	3	1795
12:22:18	337.00	337.50	337.00	-12.00	1	1792
12:22:08	337.00	337.50	337.00	-12.00	1	1791
12:20:31	336.00	337.50	336.00	-13.00	1	1790
12:20:31	335.50	336.00	336.00	-13.00	1	1789
12:20:31	337.50	338.00	336.00	-13.00	5	1788
12:20:31	337.50	338.00	336.50	-12.50	1	1783
12:20:31	337.50	338.00	337.00	-12.00	12	1782
12:20:31	337.50	338.00	337.50	-11.50	2	1770
12:20:15	337.00	337.50	337.50	-11.50	2	1768
12:20:15	337.00	337.50	337.50	-11.50	2	1766
12:20:01	337.00	337.50	337.50	-11.50	2	1764
12:19:58	337.00	337.50	337.00	-12.00	1	1762
12:19:58	337.50	338.00	337.50	-11.50	5	1761
12:19:58	337.50	338.00	337.50	-11.50	1	1756
12:19:58	338.00	338.50	338.00	-11.00	1	1755
12:19:57	338.00	338.50	338.00	-11.00	1	1754
12:19:57	338.00	338.50	338.00	-11.00	1	1753
12:19:57	338.50	339.00	338.50	-10.50	3	1752
12:19:56	338.50	339.00	339.00	-10.00	1	1749
12:19:56	339.50	340.00	339.00	-10.00	4	1748
12:19:56	339.50	340.00	339.50	-9.50	5	1744
12:19:55	340.00	341.00	340.00	-9.00	2	1739
12:19:00	340.00	341.50	340.00	-9.00	1	1737
12:15:29	339.50	340.50	341.00	-8.00	2	1736
12:15:29	339.50	340.50	340.50	-8.50	1	1734
12:15:13	339.50	341.00	341.00	-8.00	1	1733
12:11:35	340.00	340.50	340.00	-9.00	1	1732
12:09:47	340.00	341.50	340.00	-9.00	2	1731
12:09:10	339.50	340.00	339.50	-9.50	1	1729
12:08:26	339.50	340.00	339.50	-9.50	1	1728
12:07:01	339.50	340.00	340.00	-9.00	1	1727
12:06:35	340.00	341.00	340.00	-9.00	1	1726
12:05:17	339.50	340.50	339.50	-9.50	8	1725
12:05:07	339.50	340.50	339.50	-9.50	2	1717
12:04:32	339.50	340.50	339.50	-9.50	1	1715
12:03:24	338.50	339.50	339.50	-9.50	1	1714
12:03:24	338.50	339.00	339.00	-10.00	1	1713
12:02:33	338.00	338.50	338.50	-10.50	2	1712
12:02:33	338.00	338.50	338.50	-10.50	1	1710
12:01:50	337.50	339.00	337.50	-11.50	1	1709
12:01:19	337.00	338.50	337.00	-12.00	1	1708
12:01:06	336.50	337.50	337.50	-11.50	1	1707
12:01:06	336.50	337.00	337.00	-12.00	1	1706
12:01:06	336.00	337.00	337.00	-12.00	44	1705
12:01:06	337.00	337.50	337.00	-12.00	6	1661
12:00:57	337.00	337.50	337.00	-12.00	1	1655
12:00:57	337.50	338.00	337.50	-11.50	1	1654
12:00:57	337.50	338.00	337.50	-11.50	1	1653
12:00:57	338.00	338.50	338.00	-11.00	17	1652
12:00:52	338.50	339.50	338.50	-10.50	3	1635
12:00:51	338.50	339.50	338.50	-10.50	2	1632
11:59:31	338.50	339.50	338.50	-10.50	1	1630
11:59:14	338.50	339.50	338.50	-10.50	1	1629
11:59:13	339.00	339.50	339.00	-10.00	3	1628
11:58:51	339.00	339.50	339.00	-10.00	2	1625
11:58:51	339.00	339.50	339.00	-10.00	1	1623
11:57:49	339.00	339.50	339.50	-9.50	1	1622
11:57:42	339.50	340.00	339.50	-9.50	1	1621
11:57:32	339.50	340.00	339.50	-9.50	1	1620
11:56:11	339.50	340.50	339.50	-9.50	1	1619
11:56:06	339.50	340.00	340.00	-9.00	1	1618
11:56:01	340.00	340.50	340.00	-9.00	1	1617
11:56:01	340.00	340.50	340.00	-9.00	1	1616
11:56:01	339.50	340.00	340.00	-9.00	5	1615
11:55:21	339.00	339.50	339.50	-9.50	1	1610
11:54:38	339.00	340.00	340.00	-9.00	1	1609
11:54:20	339.00	340.50	339.00	-10.00	1	1608
11:54:10	338.50	339.00	339.00	-10.00	1	1607
11:54:10	338.50	339.00	339.00	-10.00	1	1606
11:54:10	339.00	340.50	339.00	-10.00	1	1605
11:53:55	339.00	340.00	340.00	-9.00	1	1604
11:51:10	340.50	341.00	340.50	-8.50	18	1603
11:51:10	340.50	341.00	340.50	-8.50	2	1585
11:50:51	341.00	341.50	341.00	-8.00	1	1583
11:50:51	341.00	341.50	341.00	-8.00	1	1582
11:50:17	341.00	341.50	341.00	-8.00	1	1581
11:50:06	341.00	341.50	341.00	-8.00	2	1580
11:48:49	341.00	342.00	341.00	-8.00	1	1578
11:47:55	339.50	340.50	340.50	-8.50	1	1577
11:47:48	340.00	341.00	339.00	-10.00	3	1576
11:47:48	340.00	341.00	339.50	-9.50	4	1573
11:47:48	340.00	341.00	340.00	-9.00	2	1569
11:47:45	340.00	341.00	340.00	-9.00	1	1567
11:47:36	340.00	341.00	340.00	-9.00	1	1566
11:47:26	340.00	341.00	340.00	-9.00	1	1565
11:47:24	340.00	341.00	340.00	-9.00	1	1564
11:47:14	340.00	341.00	340.00	-9.00	1	1563
11:47:11	340.00	340.50	340.00	-9.00	1	1562
11:47:11	339.00	340.00	340.00	-9.00	3	1561
11:46:58	340.00	341.50	340.00	-9.00	10	1558
11:46:58	340.00	341.50	340.00	-9.00	1	1548
11:46:51	340.50	342.00	340.50	-8.50	3	1547
11:46:02	341.00	342.00	341.00	-8.00	1	1544
11:45:11	341.50	342.00	341.50	-7.50	1	1543
11:44:36	341.50	342.00	341.50	-7.50	1	1542
11:44:24	342.00	342.50	342.00	-7.00	5	1541
11:44:06	342.50	343.00	342.50	-6.50	9	1536
11:43:01	342.50	343.00	343.00	-6.00	1	1527
11:42:02	343.00	343.50	343.00	-6.00	1	1526
11:41:57	342.50	343.00	343.00	-6.00	1	1525
11:41:22	343.00	343.50	343.00	-6.00	1	1524
11:37:59	343.00	343.50	343.00	-6.00	2	1523
11:37:59	343.00	343.50	343.00	-6.00	3	1521
11:37:59	342.50	343.00	343.00	-6.00	5	1518
11:33:03	342.00	342.50	342.50	-6.50	1	1513
11:32:54	342.00	342.50	342.00	-7.00	1	1512
11:32:20	342.00	342.50	342.00	-7.00	1	1511
11:31:37	341.50	342.50	341.50	-7.50	1	1510
11:31:17	342.00	343.00	342.00	-7.00	4	1509
11:31:17	342.00	343.00	342.00	-7.00	3	1505
11:31:16	342.00	342.50	342.50	-6.50	1	1502
11:30:06	342.50	343.50	342.50	-6.50	2	1501
11:27:53	343.00	344.50	343.00	-6.00	1	1499
11:27:24	343.00	343.50	343.50	-5.50	1	1498
11:26:26	343.00	343.50	343.00	-6.00	1	1497
11:25:50	342.00	343.00	343.00	-6.00	1	1496
11:25:37	342.00	343.00	343.00	-6.00	1	1495
11:25:09	342.00	342.50	342.50	-6.50	1	1494
11:25:09	342.00	342.50	342.50	-6.50	1	1493
11:25:09	342.50	343.50	342.50	-6.50	3	1492
11:24:55	342.50	343.50	342.50	-6.50	1	1489
11:24:42	343.00	343.50	343.00	-6.00	2	1488
11:24:42	343.50	344.00	343.50	-5.50	3	1486
11:23:40	344.00	344.50	344.00	-5.00	1	1483
11:21:05	344.50	345.00	344.50	-4.50	2	1482
11:20:14	344.50	345.00	345.00	-4.00	1	1480
11:19:59	345.00	346.00	345.00	-4.00	1	1479
11:19:05	345.00	346.00	345.00	-4.00	1	1478
11:18:47	344.50	346.00	346.00	-3.00	2	1477
11:17:31	344.00	345.00	345.00	-4.00	1	1475
11:17:20	344.00	345.00	345.00	-4.00	1	1474
11:16:21	343.50	344.00	344.00	-5.00	5	1473
11:14:19	343.50	344.00	343.50	-5.50	1	1468
11:14:19	343.00	343.50	343.50	-5.50	1	1467
11:12:50	343.00	343.50	343.50	-5.50	1	1466
11:12:50	343.00	343.50	343.50	-5.50	1	1465
11:12:50	343.00	343.50	343.50	-5.50	4	1464
11:12:50	343.50	344.00	343.50	-5.50	1	1460
11:11:39	344.00	344.50	344.00	-5.00	1	1459
11:11:35	344.00	344.50	344.00	-5.00	1	1458
11:10:35	344.00	344.50	344.50	-4.50	4	1457
11:10:35	344.50	345.00	344.50	-4.50	7	1453
11:10:35	344.50	345.00	344.50	-4.50	1	1446
11:10:35	344.50	345.00	344.50	-4.50	2	1445
11:10:35	344.50	345.00	344.50	-4.50	5	1443
11:10:35	344.50	345.00	344.50	-4.50	3	1438
11:10:34	344.50	345.00	344.50	-4.50	1	1435
11:10:07	344.50	345.00	344.50	-4.50	1	1434
11:09:57	345.00	345.50	345.00	-4.00	4	1433
11:09:56	345.00	346.00	345.00	-4.00	1	1429
11:09:56	345.00	346.00	345.00	-4.00	3	1428
11:09:56	345.00	346.50	345.00	-4.00	2	1425
11:08:51	346.00	346.50	346.00	-3.00	2	1423
11:06:50	346.00	346.50	346.50	-2.50	1	1421
11:05:55	347.00	348.00	347.00	-2.00	1	1420
11:04:59	347.50	348.50	347.50	-1.50	2	1419
11:01:28	348.00	348.50	348.00	-1.00	2	1417
11:00:40	348.00	348.50	348.00	-1.00	1	1415
11:00:40	348.50	349.00	348.50	-0.50	4	1414
11:00:40	348.50	349.00	348.50	-0.50	3	1410
10:59:41	347.50	348.50	348.50	-0.50	5	1407
10:59:35	348.00	348.50	348.00	-1.00	2	1402
10:59:35	347.50	348.00	348.00	-1.00	1	1400
10:59:12	347.50	348.00	348.00	-1.00	1	1399
10:59:03	347.50	348.00	348.00	-1.00	1	1398
10:57:12	346.00	347.00	347.00	-2.00	1	1397
10:55:21	345.50	347.00	345.50	-3.50	1	1396
10:53:06	346.00	347.00	346.00	-3.00	1	1395
10:51:16	346.50	347.50	346.50	-2.50	2	1394
10:51:16	346.50	348.00	346.50	-2.50	1	1392
10:45:13	345.50	346.00	346.00	-3.00	1	1391
10:44:29	346.00	348.00	346.00	-3.00	2	1390
10:41:23	344.50	345.50	345.50	-3.50	3	1388
10:40:40	344.00	345.50	344.00	-5.00	2	1385
10:39:23	343.50	344.50	344.50	-4.50	1	1383
10:39:07	343.00	344.00	344.00	-5.00	1	1382
10:38:39	343.50	344.50	343.50	-5.50	1	1381
10:38:31	343.50	344.50	343.50	-5.50	1	1380
10:38:14	343.00	343.50	343.50	-5.50	1	1379
10:38:03	343.50	344.50	343.50	-5.50	2	1378
10:37:27	344.50	345.00	344.50	-4.50	3	1376
10:36:34	344.50	345.00	344.50	-4.50	1	1373
10:35:18	345.00	345.50	345.00	-4.00	2	1372
10:34:49	345.50	346.00	345.50	-3.50	3	1370
10:30:42	345.50	346.00	345.50	-3.50	1	1367
10:27:25	345.50	346.00	346.00	-3.00	2	1366
10:27:25	345.00	346.00	346.00	-3.00	1	1364
10:27:25	344.50	345.50	345.50	-3.50	3	1363
10:27:01	345.00	345.50	345.00	-4.00	1	1360
10:26:02	345.00	346.00	345.00	-4.00	1	1359
10:25:50	345.50	346.00	345.50	-3.50	3	1358
10:24:40	345.50	346.00	346.00	-3.00	1	1355
10:24:29	345.50	346.50	345.50	-3.50	1	1354
10:24:24	346.00	347.00	346.00	-3.00	1	1353
10:24:24	346.50	347.50	346.50	-2.50	7	1352
10:23:10	346.50	348.00	348.00	-1.00	1	1345
10:22:57	346.50	348.00	348.00	-1.00	1	1344
10:22:33	347.50	348.00	347.50	-1.50	1	1343
10:21:14	347.50	348.50	348.50	-0.50	2	1342
10:21:09	347.50	348.00	348.00	-1.00	1	1340
10:17:16	347.50	348.50	347.50	-1.50	1	1339
10:17:16	348.00	348.50	348.00	-1.00	1	1338
10:15:48	348.50	349.00	348.50	-0.50	3	1337
10:15:46	348.50	349.00	348.50	-0.50	1	1334
10:15:41	348.50	349.00	348.50	-0.50	1	1333
10:15:34	348.50	349.00	348.50	-0.50	1	1332
10:15:15	348.50	349.00	348.50	-0.50	1	1331
10:15:10	348.00	348.50	348.50	-0.50	3	1330
10:14:59	347.50	348.00	348.00	-1.00	1	1327
10:14:59	346.50	347.50	347.50	-1.50	2	1326
10:14:54	346.00	347.00	347.00	-2.00	6	1324
10:14:54	346.00	346.50	346.50	-2.50	1	1318
10:14:44	345.50	346.00	346.00	-3.00	1	1317
10:14:08	345.50	346.00	346.00	-3.00	1	1316
10:14:06	345.50	346.00	346.00	-3.00	1	1315
10:11:30	345.00	346.50	346.50	-2.50	2	1314
10:10:56	346.50	347.00	346.50	-2.50	1	1312
10:10:56	345.00	346.50	346.50	-2.50	1	1311
10:10:42	346.00	346.50	346.00	-3.00	1	1310
10:10:04	345.00	346.50	346.50	-2.50	2	1309
10:09:18	345.00	346.00	346.00	-3.00	2	1307
10:09:15	346.00	346.50	346.00	-3.00	1	1305
10:09:15	345.00	346.00	346.00	-3.00	1	1304
10:09:04	345.50	346.50	345.50	-3.50	1	1303
10:09:03	346.00	347.00	346.00	-3.00	1	1302
10:08:34	345.50	346.00	347.00	-2.00	1	1301
10:08:34	345.50	346.00	346.50	-2.50	2	1300
10:08:34	345.50	346.00	346.00	-3.00	1	1298
10:08:16	345.50	346.00	346.00	-3.00	1	1297
10:08:14	346.00	346.50	346.00	-3.00	1	1296
10:08:14	346.00	346.50	346.00	-3.00	1	1295
10:07:54	346.00	346.50	346.00	-3.00	1	1294
10:07:54	345.00	346.00	346.00	-3.00	1	1293
10:07:49	345.00	346.00	346.00	-3.00	1	1292
10:07:40	346.00	346.50	346.00	-3.00	2	1291
10:06:31	344.50	345.00	345.00	-4.00	1	1289
10:05:53	345.50	346.00	345.50	-3.50	1	1288
10:05:49	345.00	346.00	345.00	-4.00	1	1287
10:05:47	344.50	346.50	344.50	-4.50	1	1286
10:05:40	345.00	345.50	345.00	-4.00	1	1285
10:04:45	344.00	345.50	345.50	-3.50	1	1284
10:04:22	343.00	344.50	344.50	-4.50	1	1283
10:04:11	343.00	344.50	344.50	-4.50	1	1282
10:03:40	342.00	342.50	342.50	-6.50	1	1281
10:03:33	342.50	343.50	342.50	-6.50	1	1280
10:03:21	343.00	344.00	343.00	-6.00	2	1279
10:03:18	342.50	343.00	343.00	-6.00	1	1277
10:02:41	342.00	343.00	343.00	-6.00	1	1276
10:02:23	343.50	344.50	343.50	-5.50	1	1275
10:02:08	344.00	345.00	344.00	-5.00	2	1274
10:01:52	344.50	345.50	344.50	-4.50	1	1272
10:01:39	343.50	344.00	344.00	-5.00	1	1271
10:01:35	342.50	343.50	343.50	-5.50	1	1270
10:01:29	342.50	343.50	342.50	-6.50	1	1269
10:01:21	342.50	343.50	343.50	-5.50	1	1268
10:01:20	342.50	343.00	343.00	-6.00	2	1267
10:01:18	342.50	343.00	343.00	-6.00	2	1265
10:01:08	342.00	342.50	342.50	-6.50	2	1263
10:00:49	341.00	342.00	342.00	-7.00	1	1261
10:00:26	340.50	341.00	341.00	-8.00	1	1260
10:00:26	342.00	343.00	341.00	-8.00	2	1259
10:00:26	342.00	343.00	342.00	-7.00	2	1257
10:00:26	342.00	342.50	342.50	-6.50	2	1255
10:00:26	342.00	342.50	342.00	-7.00	1	1253
10:00:25	340.50	341.50	341.50	-7.50	1	1252
10:00:24	340.50	341.50	341.50	-7.50	1	1251
10:00:19	340.50	342.00	342.00	-7.00	1	1250
10:00:19	341.00	342.50	341.00	-8.00	1	1249
10:00:16	342.00	343.00	341.00	-8.00	3	1248
10:00:16	342.00	343.00	342.00	-7.00	2	1245
10:00:05	342.00	342.50	342.50	-6.50	3	1243
10:00:04	342.00	343.00	343.00	-6.00	1	1240
10:00:02	340.00	340.50	340.50	-8.50	16	1239
10:00:02	340.00	340.50	340.50	-8.50	32	1223
10:00:02	342.00	344.00	340.50	-8.50	14	1191
10:00:02	342.00	344.00	341.00	-8.00	8	1177
10:00:02	342.00	344.00	342.00	-7.00	6	1169
10:00:00	342.50	343.50	343.50	-5.50	1	1163
09:59:57	342.50	344.50	342.50	-6.50	1	1162
09:59:54	343.50	346.00	342.00	-7.00	1	1161
09:59:54	343.50	346.00	342.50	-6.50	3	1160
09:59:54	343.50	346.00	343.00	-6.00	3	1157
09:59:54	343.50	346.00	343.50	-5.50	4	1154
09:59:44	343.00	344.50	344.50	-4.50	1	1150
09:59:35	342.50	344.00	344.00	-5.00	1	1149
09:59:33	342.50	343.50	343.50	-5.50	1	1148
09:59:26	342.00	343.00	343.00	-6.00	1	1147
09:59:25	341.50	343.00	343.50	-5.50	1	1146
09:59:25	341.50	343.00	343.00	-6.00	1	1145
09:59:19	343.00	343.50	343.00	-6.00	1	1144
09:59:14	343.00	343.50	343.50	-5.50	1	1143
09:59:10	344.00	344.50	344.00	-5.00	1	1142
09:58:11	344.00	345.50	345.50	-3.50	1	1141
09:58:11	343.00	344.50	344.50	-4.50	1	1140
09:58:10	344.50	345.50	344.50	-4.50	1	1139
09:57:58	345.00	345.50	345.00	-4.00	1	1138
09:57:57	345.00	345.50	345.00	-4.00	1	1137
09:57:27	344.50	345.00	345.00	-4.00	1	1136
09:57:13	345.00	346.00	345.00	-4.00	1	1135
09:57:09	345.00	346.00	345.00	-4.00	1	1134
09:57:01	345.00	345.50	345.50	-3.50	1	1133
09:56:59	344.50	345.00	345.00	-4.00	1	1132
09:56:59	344.50	345.00	345.00	-4.00	1	1131
09:56:59	345.50	347.00	345.50	-3.50	2	1130
09:56:55	344.50	347.00	347.00	-2.00	5	1128
09:56:55	346.00	347.00	346.00	-3.00	1	1123
09:56:54	346.00	346.50	346.50	-2.50	2	1122
09:56:54	343.50	346.00	346.00	-3.00	8	1120
09:56:53	345.50	346.50	341.00	-8.00	13	1112
09:56:53	345.50	346.50	341.50	-7.50	6	1099
09:56:53	345.50	346.50	343.00	-6.00	1	1093
09:56:53	345.50	346.50	344.00	-5.00	2	1092
09:56:53	345.50	346.50	344.50	-4.50	1	1090
09:56:53	345.50	346.50	345.50	-3.50	3	1089
09:56:28	344.00	345.50	345.50	-3.50	1	1086
09:56:18	344.00	345.00	345.50	-3.50	3	1085
09:56:18	344.00	345.00	345.00	-4.00	3	1082
09:56:11	343.50	344.00	344.00	-5.00	3	1079
09:56:11	344.00	345.00	344.00	-5.00	1	1076
09:56:11	344.00	344.50	344.50	-4.50	3	1075
09:56:07	344.00	345.00	345.00	-4.00	3	1072
09:56:06	344.00	345.00	345.00	-4.00	3	1069
09:56:06	344.00	345.00	345.00	-4.00	1	1066
09:56:06	343.50	344.00	344.00	-5.00	1	1065
09:56:06	343.50	344.50	344.50	-4.50	3	1064
09:56:05	342.50	343.50	343.50	-5.50	1	1061
09:56:02	345.50	347.50	340.50	-8.50	13	1060
09:56:02	345.50	347.50	341.00	-8.00	26	1047
09:56:02	345.50	347.50	341.50	-7.50	4	1021
09:56:02	345.50	347.50	342.00	-7.00	9	1017
09:56:02	345.50	347.50	342.50	-6.50	1	1008
09:56:02	345.50	347.50	343.00	-6.00	1	1007
09:56:02	345.50	347.50	343.50	-5.50	1	1006
09:56:02	345.50	347.50	344.00	-5.00	4	1005
09:56:02	345.50	347.50	344.50	-4.50	9	1001
09:56:02	345.50	347.50	345.00	-4.00	34	992
09:56:02	345.50	347.50	345.50	-3.50	5	958
09:55:14	344.00	344.50	344.50	-4.50	50	953
09:55:14	344.00	344.50	344.50	-4.50	1	903
09:55:13	346.50	348.00	344.50	-4.50	1	902
09:55:13	346.50	348.00	345.00	-4.00	15	901
09:55:13	346.50	348.00	345.50	-3.50	2	886
09:55:13	346.50	348.00	346.00	-3.00	4	884
09:55:13	346.50	348.00	346.50	-2.50	6	880
09:54:55	347.00	349.00	346.50	-2.50	1	874
09:54:55	347.00	349.00	347.00	-2.00	4	873
09:54:04	347.00	348.50	347.00	-2.00	1	869
09:53:47	346.50	347.00	347.00	-2.00	16	868
09:53:47	346.50	347.00	347.00	-2.00	25	852
09:53:47	346.50	347.00	347.00	-2.00	6	827
09:53:47	346.50	347.00	347.00	-2.00	2	821
09:53:47	346.00	347.00	347.00	-2.00	4	819
09:53:47	346.00	347.00	347.00	-2.00	1	815
09:53:47	346.00	347.00	347.00	-2.00	30	814
09:53:47	348.00	349.00	347.00	-2.00	6	784
09:53:47	348.00	349.00	347.50	-1.50	16	778
09:53:47	348.00	349.00	348.00	-1.00	3	762
09:53:29	349.00	349.50	349.00	0	1	759
09:53:26	349.00	350.00	349.00	0	2	758
09:53:16	349.50	350.00	349.50	+0.50	1	756
09:53:16	349.50	350.50	349.50	+0.50	1	755
09:53:14	350.00	350.50	350.00	+1.00	1	754
09:52:19	350.00	351.00	350.00	+1.00	1	753
09:51:51	350.00	351.00	350.00	+1.00	1	752
09:51:16	349.00	350.00	350.00	+1.00	2	751
09:50:36	349.00	350.00	349.00	0	1	749
09:50:28	349.50	350.00	349.50	+0.50	2	748
09:50:20	349.50	350.00	350.00	+1.00	1	746
09:50:17	349.50	350.00	350.00	+1.00	1	745
09:50:11	349.00	349.50	349.50	+0.50	1	744
09:50:11	349.00	349.50	349.50	+0.50	3	743
09:50:02	349.00	350.00	350.00	+1.00	1	740
09:49:57	349.50	350.00	349.50	+0.50	1	739
09:49:48	349.50	351.00	349.50	+0.50	3	738
09:49:48	349.00	350.50	350.50	+1.50	8	735
09:49:48	349.50	350.50	349.50	+0.50	1	727
09:49:41	349.50	351.00	351.00	+2.00	2	726
09:49:40	349.50	351.00	351.00	+2.00	4	724
09:49:33	351.50	352.50	348.00	-1.00	18	720
09:49:33	351.50	352.50	349.50	+0.50	1	702
09:49:33	351.50	352.50	350.00	+1.00	3	701
09:49:33	351.50	352.50	350.50	+1.50	1	698
09:49:33	351.50	352.50	351.00	+2.00	5	697
09:49:33	351.50	352.50	351.50	+2.50	1	692
09:49:28	351.00	352.50	352.50	+3.50	1	691
09:49:28	352.50	354.00	352.50	+3.50	1	690
09:49:18	353.00	354.50	353.00	+4.00	6	689
09:49:16	354.00	354.50	354.00	+5.00	1	683
09:49:09	353.00	354.00	354.00	+5.00	1	682
09:49:02	353.50	355.50	353.50	+4.50	1	681
09:48:55	353.50	355.50	353.50	+4.50	1	680
09:48:53	354.00	355.50	354.00	+5.00	1	679
09:48:53	354.00	355.00	355.00	+6.00	1	678
09:48:52	353.50	354.50	354.50	+5.50	1	677
09:48:49	353.50	355.00	355.00	+6.00	1	676
09:48:47	353.50	355.50	355.50	+6.50	1	675
09:48:47	354.00	355.50	354.00	+5.00	1	674
09:48:47	353.50	354.50	354.50	+5.50	1	673
09:48:46	353.50	354.50	354.50	+5.50	1	672
09:48:45	353.50	355.00	355.00	+6.00	2	671
09:48:45	354.00	356.00	354.00	+5.00	2	669
09:48:45	354.50	356.00	354.50	+5.50	1	667
09:48:45	354.50	356.00	354.50	+5.50	1	666
09:48:45	354.00	355.50	355.50	+6.50	3	665
09:48:45	353.50	354.00	354.00	+5.00	1	662
09:48:44	353.00	354.50	354.50	+5.50	1	661
09:48:43	353.50	355.50	353.50	+4.50	1	660
09:48:41	353.50	355.50	353.50	+4.50	1	659
09:48:41	353.50	355.00	355.00	+6.00	2	658
09:48:40	353.00	354.50	354.50	+5.50	1	656
09:48:40	352.50	353.00	353.00	+4.00	1	655
09:48:40	352.50	353.00	353.00	+4.00	1	654
09:48:40	353.50	355.00	353.00	+4.00	2	653
09:48:40	353.50	355.00	353.50	+4.50	1	651
09:48:40	353.00	354.50	354.50	+5.50	1	650
09:48:40	353.00	355.00	353.00	+4.00	1	649
09:48:40	352.50	354.50	354.50	+5.50	2	648
09:48:39	352.00	354.00	354.00	+5.00	6	646
09:48:39	351.50	353.50	353.50	+4.50	3	640
09:48:39	351.50	353.00	353.00	+4.00	3	637
09:48:39	351.00	352.50	352.50	+3.50	3	634
09:48:38	351.00	353.50	351.00	+2.00	1	631
09:48:38	351.00	352.50	352.50	+3.50	2	630
09:48:38	351.00	352.50	352.50	+3.50	1	628
09:48:38	350.50	354.00	350.50	+1.50	1	627
09:48:37	349.50	352.00	352.00	+3.00	1	626
09:48:36	353.00	354.50	345.50	-3.50	9	625
09:48:36	353.00	354.50	346.00	-3.00	4	616
09:48:36	353.00	354.50	346.50	-2.50	5	612
09:48:36	353.00	354.50	347.00	-2.00	9	607
09:48:36	353.00	354.50	348.00	-1.00	6	598
09:48:36	353.00	354.50	348.50	-0.50	2	592
09:48:36	353.00	354.50	349.00	0	2	590
09:48:36	353.00	354.50	349.50	+0.50	1	588
09:48:36	353.00	354.50	351.00	+2.00	1	587
09:48:36	353.00	354.50	351.50	+2.50	1	586
09:48:36	353.00	354.50	352.00	+3.00	5	585
09:48:36	353.00	354.50	353.00	+4.00	2	580
09:48:33	353.00	354.00	354.00	+5.00	1	578
09:48:32	353.00	354.50	354.50	+5.50	3	577
09:48:22	352.50	354.00	354.00	+5.00	1	574
09:48:21	352.50	354.50	354.50	+5.50	1	573
09:48:14	353.50	354.50	354.50	+5.50	1	572
09:48:12	353.00	354.50	354.50	+5.50	1	571
09:48:09	352.00	354.00	354.00	+5.00	2	570
09:48:07	352.00	354.00	352.00	+3.00	1	568
09:48:06	350.50	353.50	353.50	+4.50	4	567
09:48:06	349.50	352.50	352.50	+3.50	1	563
09:48:05	348.50	351.00	351.00	+2.00	1	562
09:48:05	348.50	351.50	352.00	+3.00	6	561
09:48:05	348.50	351.50	351.50	+2.50	2	555
09:48:05	347.50	350.50	350.50	+1.50	4	553
09:48:05	347.50	350.50	350.50	+1.50	3	549
09:47:58	352.00	354.00	343.00	-6.00	3	546
09:47:58	352.00	354.00	344.00	-5.00	1	543
09:47:58	352.00	354.00	344.50	-4.50	2	542
09:47:58	352.00	354.00	345.00	-4.00	1	540
09:47:58	352.00	354.00	345.50	-3.50	1	539
09:47:58	352.00	354.00	347.00	-2.00	4	538
09:47:58	352.00	354.00	347.50	-1.50	2	534
09:47:58	352.00	354.00	348.00	-1.00	4	532
09:47:58	352.00	354.00	349.00	0	2	528
09:47:58	352.00	354.00	349.50	+0.50	3	526
09:47:58	352.00	354.00	350.00	+1.00	13	523
09:47:58	352.00	354.00	350.50	+1.50	4	510
09:47:58	352.00	354.00	351.00	+2.00	2	506
09:47:58	352.00	354.00	351.50	+2.50	2	504
09:47:58	352.00	354.00	352.00	+3.00	3	502
09:47:46	353.50	355.50	350.50	+1.50	2	499
09:47:46	353.50	355.50	351.00	+2.00	4	497
09:47:46	353.50	355.50	352.00	+3.00	3	493
09:47:46	353.50	355.50	353.00	+4.00	3	490
09:47:46	353.50	355.50	353.50	+4.50	3	487
09:47:39	354.50	356.00	354.50	+5.50	1	484
09:47:24	355.00	356.00	354.00	+5.00	2	483
09:47:24	355.00	356.00	355.00	+6.00	3	481
09:47:20	354.50	355.00	355.00	+6.00	1	478
09:47:08	353.00	354.00	354.00	+5.00	1	477
09:47:07	354.00	355.00	354.00	+5.00	1	476
09:47:05	354.50	355.50	354.50	+5.50	1	475
09:47:00	355.00	356.00	355.00	+6.00	1	474
09:46:26	356.50	357.50	356.50	+7.50	4	473
09:46:26	356.50	357.50	356.50	+7.50	1	469
09:45:59	356.50	357.00	357.00	+8.00	1	468
09:44:50	356.50	358.00	358.00	+9.00	2	467
09:44:32	356.50	357.50	357.50	+8.50	2	465
09:44:12	356.50	358.00	358.00	+9.00	1	463
09:44:07	357.00	358.00	357.00	+8.00	1	462
09:43:15	356.50	358.00	356.00	+7.00	1	461
09:43:15	356.50	358.00	356.50	+7.50	1	460
09:42:43	355.00	356.00	356.00	+7.00	1	459
09:42:33	356.50	357.50	356.00	+7.00	1	458
09:42:33	356.50	357.50	356.50	+7.50	1	457
09:42:27	355.00	356.00	356.00	+7.00	5	456
09:42:27	355.00	356.00	356.00	+7.00	1	451
09:41:35	354.50	356.00	356.00	+7.00	1	450
09:41:33	354.00	356.00	356.00	+7.00	1	449
09:41:14	356.00	357.00	356.00	+7.00	1	448
09:40:54	355.50	356.50	357.00	+8.00	1	447
09:40:54	355.50	356.50	356.50	+7.50	1	446
09:40:52	356.50	357.50	356.50	+7.50	1	445
09:40:45	356.50	357.50	357.50	+8.50	1	444
09:40:23	355.50	356.50	356.50	+7.50	1	443
09:40:21	355.50	356.00	356.00	+7.00	1	442
09:40:21	354.00	355.50	355.50	+6.50	2	441
09:40:14	354.50	355.50	355.50	+6.50	3	439
09:40:08	354.00	355.00	355.00	+6.00	4	436
09:40:05	354.50	355.50	355.50	+6.50	1	432
09:39:51	355.00	356.50	355.00	+6.00	1	431
09:39:18	355.00	356.00	356.00	+7.00	13	430
09:39:18	357.00	357.50	356.00	+7.00	5	417
09:39:18	357.00	357.50	356.50	+7.50	2	412
09:39:18	357.00	357.50	357.00	+8.00	1	410
09:39:02	357.50	358.00	357.50	+8.50	1	409
09:38:59	357.50	358.00	358.00	+9.00	1	408
09:38:44	357.00	358.00	358.00	+9.00	1	407
09:38:40	357.00	358.00	357.00	+8.00	1	406
09:38:27	357.00	358.00	358.00	+9.00	1	405
09:38:26	357.50	358.00	357.50	+8.50	1	404
09:38:07	357.00	358.50	358.50	+9.50	2	403
09:38:07	356.50	358.00	358.00	+9.00	3	401
09:38:07	356.50	357.50	357.50	+8.50	3	398
09:38:00	356.50	357.00	357.00	+8.00	1	395
09:37:59	356.00	357.00	357.00	+8.00	1	394
09:37:52	357.00	358.00	357.00	+8.00	2	393
09:37:45	357.50	358.50	357.50	+8.50	1	391
09:37:44	358.00	358.50	358.00	+9.00	1	390
09:37:44	358.00	358.50	358.00	+9.00	1	389
09:37:41	358.00	359.00	358.00	+9.00	1	388
09:37:40	358.00	359.50	358.00	+9.00	1	387
09:37:33	358.50	359.50	358.50	+9.50	1	386
09:37:16	358.00	359.50	359.50	+10.50	3	385
09:36:57	358.00	359.50	359.50	+10.50	1	382
09:36:48	360.00	360.50	360.00	+11.00	1	381
09:36:43	360.50	361.50	360.50	+11.50	1	380
09:36:41	361.50	363.00	361.50	+12.50	2	379
09:36:30	360.00	361.50	361.50	+12.50	5	377
09:36:25	361.00	361.50	361.00	+12.00	1	372
09:36:24	359.50	361.50	361.50	+12.50	1	371
09:36:23	361.50	362.00	361.50	+12.50	1	370
09:36:22	359.00	361.50	361.50	+12.50	1	369
09:36:16	357.00	358.00	361.50	+12.50	1	368
09:36:16	357.00	358.00	361.00	+12.00	1	367
09:36:16	357.00	358.00	360.50	+11.50	1	366
09:36:16	357.00	358.00	360.00	+11.00	3	365
09:36:16	357.00	358.00	359.00	+10.00	7	362
09:36:16	357.00	358.00	358.50	+9.50	1	355
09:36:16	357.00	358.00	358.00	+9.00	5	354
09:36:13	357.00	357.50	357.50	+8.50	2	349
09:36:05	357.00	357.50	357.50	+8.50	1	347
09:35:55	356.50	357.50	357.50	+8.50	1	346
09:35:55	357.00	357.50	357.00	+8.00	1	345
09:35:49	356.00	357.50	357.50	+8.50	1	344
09:35:47	355.50	356.00	356.00	+7.00	1	343
09:35:43	354.50	355.50	356.00	+7.00	1	342
09:35:43	354.50	355.50	355.50	+6.50	2	341
09:35:39	354.50	355.00	355.00	+6.00	2	339
09:35:39	354.00	354.50	354.50	+5.50	2	337
09:35:36	352.50	353.50	354.00	+5.00	3	335
09:35:36	352.50	353.50	353.50	+4.50	1	332
09:35:35	353.50	354.00	353.50	+4.50	1	331
09:35:21	353.00	353.50	353.50	+4.50	2	330
09:35:11	353.00	353.50	353.00	+4.00	1	328
09:34:59	353.00	354.00	353.00	+4.00	1	327
09:34:46	352.50	354.00	352.50	+3.50	1	326
09:34:43	351.50	353.00	353.00	+4.00	4	325
09:34:40	351.00	352.50	352.50	+3.50	1	321
09:34:22	350.50	352.00	352.00	+3.00	1	320
09:34:16	350.50	351.00	351.00	+2.00	2	319
09:34:16	350.00	350.50	350.50	+1.50	1	317
09:34:16	350.00	350.50	350.50	+1.50	5	316
09:33:57	350.50	352.00	350.50	+1.50	1	311
09:33:47	351.50	352.00	351.50	+2.50	1	310
09:33:38	351.50	352.00	352.00	+3.00	1	309
09:33:29	352.00	353.00	352.00	+3.00	1	308
09:33:24	351.50	352.00	352.00	+3.00	1	307
09:33:22	351.00	352.00	352.00	+3.00	2	306
09:33:22	350.50	351.50	351.50	+2.50	2	304
09:33:22	350.00	351.00	351.00	+2.00	1	302
09:33:22	350.00	350.50	350.50	+1.50	1	301
09:33:22	350.00	350.50	350.50	+1.50	1	300
09:33:22	349.50	350.00	350.00	+1.00	3	299
09:33:22	349.00	349.50	349.50	+0.50	1	296
09:33:22	347.00	347.50	349.00	0	5	295
09:33:22	347.00	347.50	348.50	-0.50	2	290
09:33:22	347.00	347.50	348.00	-1.00	3	288
09:33:22	347.00	347.50	347.50	-1.50	1	285
09:32:57	347.50	348.00	347.50	-1.50	1	284
09:32:43	348.00	349.00	348.00	-1.00	1	283
09:32:43	348.00	349.00	348.00	-1.00	1	282
09:32:43	348.00	349.00	348.00	-1.00	3	281
09:32:18	348.00	349.00	348.00	-1.00	1	278
09:32:17	348.00	349.00	349.00	0	1	277
09:31:36	347.00	348.00	348.00	-1.00	3	276
09:31:31	347.00	347.50	347.50	-1.50	1	273
09:31:14	346.50	348.00	346.50	-2.50	1	272
09:31:10	346.00	347.00	347.00	-2.00	2	271
09:30:57	345.00	346.00	346.00	-3.00	2	269
09:30:50	345.00	346.00	346.00	-3.00	1	267
09:30:45	345.50	346.00	345.50	-3.50	1	266
09:30:36	346.00	347.00	346.00	-3.00	1	265
09:30:09	346.00	347.00	346.00	-3.00	1	264
09:29:34	345.00	346.00	346.00	-3.00	1	263
09:29:27	346.00	346.50	346.00	-3.00	1	262
09:28:59	346.00	347.00	346.00	-3.00	1	261
09:28:59	346.00	347.00	346.00	-3.00	1	260
09:28:59	346.00	347.00	346.00	-3.00	1	259
09:28:30	345.50	346.00	346.00	-3.00	1	258
09:28:21	344.50	346.00	346.00	-3.00	4	257
09:28:00	343.50	344.50	345.00	-4.00	2	253
09:28:00	343.50	344.50	344.50	-4.50	1	251
09:27:58	343.50	345.00	345.00	-4.00	1	250
09:27:51	345.00	345.50	345.00	-4.00	1	249
09:27:50	344.50	346.00	344.50	-4.50	2	248
09:27:46	345.00	346.00	345.00	-4.00	1	246
09:27:36	345.00	346.00	346.00	-3.00	1	245
09:27:32	344.50	345.00	345.00	-4.00	1	244
09:27:11	345.00	346.00	345.00	-4.00	1	243
09:27:11	345.00	346.00	345.00	-4.00	1	242
09:27:11	345.00	346.00	345.00	-4.00	1	241
09:27:05	345.00	345.50	345.50	-3.50	1	240
09:27:00	344.50	345.00	345.00	-4.00	1	239
09:26:55	343.50	344.50	344.50	-4.50	1	238
09:25:59	342.50	343.00	343.00	-6.00	1	237
09:25:35	341.50	342.00	342.00	-7.00	1	236
09:25:02	341.50	342.50	342.50	-6.50	1	235
09:24:57	341.50	342.50	342.50	-6.50	1	234
09:24:21	342.00	343.00	342.00	-7.00	2	233
09:24:21	342.00	342.50	342.50	-6.50	1	231
09:24:21	342.50	343.00	342.50	-6.50	1	230
09:24:14	342.50	343.00	342.50	-6.50	1	229
09:23:50	342.00	342.50	342.50	-6.50	1	228
09:23:43	342.00	342.50	342.50	-6.50	1	227
09:22:59	341.50	342.00	342.00	-7.00	1	226
09:21:46	341.50	342.00	341.50	-7.50	1	225
09:21:32	340.00	341.50	341.50	-7.50	2	224
09:21:13	340.00	341.50	341.50	-7.50	1	222
09:20:58	341.00	341.50	341.00	-8.00	1	221
09:20:52	340.50	342.00	340.50	-8.50	2	220
09:20:51	341.00	342.00	341.00	-8.00	2	218
09:20:51	341.00	342.00	341.00	-8.00	1	216
09:20:47	340.50	343.00	340.50	-8.50	1	215
09:20:38	340.50	341.00	341.00	-8.00	2	214
09:20:02	339.00	340.00	340.00	-9.00	2	212
09:19:47	337.50	339.00	339.00	-10.00	3	210
09:19:38	337.50	339.00	337.50	-11.50	1	207
09:19:38	337.50	339.00	337.50	-11.50	1	206
09:19:35	337.50	339.00	337.50	-11.50	1	205
09:19:32	337.50	339.00	337.50	-11.50	1	204
09:19:02	337.00	338.00	338.00	-11.00	2	203
09:18:04	338.50	339.50	337.50	-11.50	1	201
09:18:04	338.50	339.50	338.00	-11.00	1	200
09:18:04	338.50	339.50	338.50	-10.50	2	199
09:17:45	338.00	339.00	339.00	-10.00	1	197
09:17:37	338.00	339.00	339.00	-10.00	1	196
09:17:35	338.00	339.50	338.00	-11.00	1	195
09:17:34	338.00	340.00	338.00	-11.00	1	194
09:17:26	339.50	340.50	338.00	-11.00	2	193
09:17:26	339.50	340.50	338.50	-10.50	1	191
09:17:26	339.50	340.50	339.00	-10.00	2	190
09:17:26	339.50	340.50	339.50	-9.50	1	188
09:17:23	340.00	340.50	340.00	-9.00	4	187
09:17:08	340.00	341.50	340.00	-9.00	6	183
09:17:08	340.50	342.00	340.50	-8.50	3	177
09:16:18	342.00	342.50	342.00	-7.00	2	174
09:16:12	342.00	342.50	342.00	-7.00	1	172
09:16:08	340.50	342.00	342.00	-7.00	1	171
09:16:08	340.50	341.00	341.00	-8.00	3	170
09:15:56	341.00	342.50	341.00	-8.00	1	167
09:15:36	341.00	342.50	341.00	-8.00	1	166
09:15:11	341.00	342.50	342.50	-6.50	1	165
09:15:04	341.50	343.00	341.50	-7.50	1	164
09:15:04	342.00	344.00	342.00	-7.00	6	163
09:14:57	342.50	343.50	342.50	-6.50	2	157
09:14:57	343.00	344.00	343.00	-6.00	4	155
09:14:57	343.00	344.00	343.00	-6.00	1	151
09:11:46	343.00	345.00	343.00	-6.00	2	150
09:11:45	343.00	345.00	343.00	-6.00	3	148
09:11:32	343.50	345.50	343.50	-5.50	1	145
09:11:14	344.50	346.00	344.50	-4.50	1	144
09:11:11	345.00	346.50	345.00	-4.00	2	143
09:11:11	345.00	346.50	345.00	-4.00	1	141
09:11:10	345.50	347.00	345.50	-3.50	1	140
09:11:10	346.00	347.50	346.00	-3.00	1	139
09:11:10	346.50	347.50	346.00	-3.00	2	138
09:11:10	346.50	347.50	346.50	-2.50	1	136
09:11:09	347.00	348.00	347.00	-2.00	1	135
09:10:08	346.00	347.00	347.00	-2.00	1	134
09:08:39	345.00	346.00	346.00	-3.00	2	133
09:07:59	348.00	348.50	348.00	-1.00	1	131
09:07:59	348.00	348.50	348.00	-1.00	1	130
09:07:56	346.50	348.00	348.00	-1.00	1	129
09:07:42	346.00	347.50	347.50	-1.50	1	128
09:07:25	346.00	348.00	348.00	-1.00	1	127
09:07:23	348.00	348.50	348.00	-1.00	1	126
09:07:23	348.00	349.00	348.00	-1.00	1	125
09:07:16	348.50	349.50	348.50	-0.50	1	124
09:07:16	349.00	349.50	349.00	0	1	123
09:07:04	347.50	348.00	348.00	-1.00	2	122
09:06:54	346.00	347.50	347.50	-1.50	3	120
09:06:54	345.50	347.00	347.00	-2.00	1	117
09:06:54	345.00	346.50	346.50	-2.50	1	116
09:06:38	345.00	346.50	345.00	-4.00	1	115
09:05:37	344.50	346.50	344.50	-4.50	1	114
09:05:23	344.50	346.50	344.50	-4.50	1	113
09:05:10	342.50	344.50	344.50	-4.50	2	112
09:05:10	342.00	344.50	344.50	-4.50	1	110
09:05:07	342.50	344.50	342.50	-6.50	1	109
09:04:48	343.00	345.50	343.00	-6.00	2	108
09:04:37	343.50	346.50	343.50	-5.50	1	106
09:04:34	345.00	347.00	345.00	-4.00	2	105
09:04:34	345.00	347.00	345.00	-4.00	1	103
09:04:28	345.50	347.50	345.50	-3.50	2	102
09:04:23	345.00	347.00	347.00	-2.00	2	100
09:04:22	346.00	347.50	346.00	-3.00	2	98
09:04:12	346.50	348.50	348.50	-0.50	1	96
09:04:11	346.50	347.00	347.00	-2.00	1	95
09:04:11	347.00	349.50	347.00	-2.00	1	94
09:04:09	348.00	350.00	348.00	-1.00	1	93
09:04:09	346.00	348.00	348.00	-1.00	1	92
09:04:08	346.50	348.00	346.50	-2.50	1	91
09:04:07	346.50	347.00	347.00	-2.00	1	90
09:04:05	346.50	348.00	346.50	-2.50	1	89
09:04:00	347.50	348.50	347.50	-1.50	2	88
09:03:58	347.50	348.50	348.50	-0.50	1	86
09:03:57	346.00	347.50	348.00	-1.00	1	85
09:03:57	346.00	347.50	347.50	-1.50	1	84
09:03:56	347.00	348.00	347.00	-2.00	2	83
09:03:56	347.00	347.50	347.50	-1.50	5	81
09:03:56	383.50	--	347.00	-2.00	9	76
09:01:56	345.50	347.00	350.50	+1.50	1	67
09:01:56	345.50	347.00	350.00	+1.00	1	66
09:01:56	345.50	347.00	348.00	-1.00	3	65
09:01:56	345.50	347.00	347.00	-2.00	1	62
09:01:55	345.00	346.50	346.50	-2.50	1	61
09:01:55	344.00	346.00	346.00	-3.00	2	60
09:01:55	343.50	345.50	345.50	-3.50	2	58
09:01:55	343.00	344.50	345.50	-3.50	3	56
09:01:55	343.00	344.50	345.00	-4.00	1	53
09:01:55	343.00	344.50	344.50	-4.50	1	52
09:01:32	344.50	346.00	344.50	-4.50	4	51
09:01:32	345.00	346.50	345.00	-4.00	1	47
09:01:15	344.00	345.00	345.00	-4.00	5	46
09:01:11	343.50	345.00	343.50	-5.50	1	41
09:01:03	344.00	345.00	345.00	-4.00	1	40
09:01:03	343.50	345.00	345.00	-4.00	1	39
09:01:01	342.50	344.00	344.00	-5.00	1	38
09:01:01	342.50	343.00	343.00	-6.00	2	37
09:00:32	343.00	345.00	343.00	-6.00	2	35
09:00:25	340.50	342.00	342.00	-7.00	2	33
09:00:25	340.00	341.50	341.50	-7.50	4	31
09:00:19	339.50	341.50	339.50	-9.50	1	27
09:00:15	340.00	341.50	340.00	-9.00	3	26
09:00:15	--	--	340.00	-9.00	14	23

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞大麥克好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

羅技 MX Master 4 無線滑鼠

【享樂券】全家虛擬禮物卡50元

MyCard 10000點虛擬點數卡

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

孔蓋埋入路面搶修耗時　台電籲5...

【歐股盤後】互有漲跌

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

‧美國6月小非農新增就業9.8萬人...
‧台積電跌60元　台股早盤跌逾千...
‧鴻海除息　早盤震盪下挫

加密貨幣

比特幣BTC	60587.84	2,025.40	3.46%
以太幣ETH	1625.72	55.81	3.56%
瑞波幣XRP	1.06	0.02	2.08%
比特幣現金BCH	214.26	14.77	7.40%
萊特幣LTC	42.88	1.00	2.39%
卡達幣ADA	0.154441	0.01	7.13%
波場幣TRX	0.315632	0.00	0.21%
恆星幣XLM	0.196975	0.01	4.40%

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。