最新日本3月核心通膨年增1.8%　補貼介入致能源價格跌熱門[公告] 新應材:本公司有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。

更新報價

群　翊 (6664) 電子零組件業上櫃

415.00 ▲+13.00 +3.23% 7.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.00	1,874	414.50	3	416.00	4	415.00	423.50	401.00	402.00

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	414.50	416.00	415.00	+13.00	3	1874
13:30:00	414.50	416.00	415.00	+13.00	48	1871
13:24:34	413.00	414.50	413.00	+11.00	1	1823
13:24:34	413.00	414.00	413.00	+11.00	1	1822
13:24:32	413.00	414.00	412.50	+10.50	1	1821
13:24:32	413.00	414.00	413.00	+11.00	1	1820
13:24:27	413.50	414.00	413.00	+11.00	6	1819
13:24:27	413.50	414.00	413.50	+11.50	2	1813
13:24:21	413.50	414.00	413.50	+11.50	3	1811
13:23:31	414.00	415.00	414.00	+12.00	1	1808
13:23:13	414.00	415.00	414.00	+12.00	1	1807
13:23:11	414.00	415.00	414.00	+12.00	1	1806
13:23:09	414.00	414.50	414.50	+12.50	1	1805
13:23:08	413.50	414.50	414.50	+12.50	2	1804
13:22:58	413.50	415.00	415.00	+13.00	1	1802
13:22:58	413.50	414.00	414.00	+12.00	2	1801
13:22:58	414.00	415.00	414.00	+12.00	1	1799
13:22:22	414.00	415.00	414.00	+12.00	1	1798
13:21:57	414.00	415.00	414.00	+12.00	1	1797
13:21:36	414.00	414.50	414.50	+12.50	1	1796
13:21:32	414.00	415.00	414.00	+12.00	1	1795
13:21:15	414.00	415.00	414.00	+12.00	1	1794
13:21:02	413.50	414.00	414.00	+12.00	1	1793
13:20:57	414.00	415.00	413.50	+11.50	3	1792
13:20:57	414.00	415.00	414.00	+12.00	3	1789
13:20:53	414.00	415.00	414.00	+12.00	1	1786
13:20:47	414.00	415.00	415.00	+13.00	1	1785
13:20:47	414.50	415.00	414.50	+12.50	1	1784
13:18:32	415.00	416.00	415.00	+13.00	1	1783
13:17:33	414.00	415.00	415.00	+13.00	2	1782
13:15:31	414.00	415.00	415.00	+13.00	1	1780
13:15:18	414.50	416.00	414.50	+12.50	1	1779
13:15:07	415.00	416.00	414.50	+12.50	2	1778
13:15:07	415.00	416.00	415.00	+13.00	3	1776
13:14:57	415.00	416.00	415.00	+13.00	2	1773
13:14:53	414.50	415.50	415.50	+13.50	1	1771
13:14:03	415.00	416.50	415.00	+13.00	3	1770
13:13:40	415.50	416.00	416.00	+14.00	1	1767
13:13:38	415.50	416.00	415.50	+13.50	1	1766
13:12:29	414.50	416.00	416.00	+14.00	2	1765
13:12:19	415.00	416.50	415.00	+13.00	1	1763
13:12:07	414.50	415.00	415.00	+13.00	1	1762
13:11:55	414.50	415.00	415.00	+13.00	1	1761
13:11:53	414.50	415.00	414.50	+12.50	1	1760
13:10:26	414.50	415.00	414.50	+12.50	1	1759
13:10:01	414.50	415.00	414.50	+12.50	1	1758
13:09:49	414.50	415.00	414.50	+12.50	2	1757
13:09:34	415.00	415.50	415.00	+13.00	3	1755
13:09:34	415.00	415.50	415.00	+13.00	1	1752
13:09:34	415.00	415.50	415.00	+13.00	5	1751
13:09:33	415.00	415.50	415.00	+13.00	1	1746
13:08:59	415.50	416.00	415.50	+13.50	4	1745
13:08:33	416.00	416.50	416.00	+14.00	2	1741
13:08:33	416.00	416.50	416.00	+14.00	1	1739
13:08:10	416.00	417.00	416.00	+14.00	1	1738
13:08:09	416.50	417.00	416.50	+14.50	2	1737
13:07:01	416.50	417.50	416.50	+14.50	1	1735
13:06:51	417.00	417.50	417.00	+15.00	1	1734
13:06:25	417.00	417.50	416.50	+14.50	11	1733
13:06:25	417.00	417.50	417.00	+15.00	2	1722
13:06:25	416.50	417.00	417.00	+15.00	11	1720
13:06:25	416.50	417.00	417.00	+15.00	1	1709
13:05:21	416.00	416.50	416.50	+14.50	2	1708
13:04:26	415.50	416.00	416.00	+14.00	1	1706
13:04:05	416.00	416.50	416.50	+14.50	1	1705
13:03:54	416.00	416.50	416.50	+14.50	1	1704
13:03:41	415.50	416.50	416.50	+14.50	3	1703
13:03:41	415.50	416.00	416.00	+14.00	1	1700
13:03:23	415.50	416.00	416.00	+14.00	1	1699
13:03:22	415.50	416.00	416.00	+14.00	2	1698
13:03:09	415.50	416.00	415.50	+13.50	1	1696
13:02:18	416.00	416.50	416.00	+14.00	1	1695
13:02:13	416.00	416.50	416.00	+14.00	1	1694
13:02:03	416.00	416.50	416.00	+14.00	1	1693
13:01:55	416.00	416.50	416.50	+14.50	1	1692
13:01:46	416.00	416.50	416.00	+14.00	1	1691
13:01:12	416.00	416.50	416.00	+14.00	1	1690
12:59:55	416.50	417.00	416.50	+14.50	1	1689
12:59:39	416.00	416.50	416.50	+14.50	1	1688
12:59:35	416.00	416.50	416.00	+14.00	1	1687
12:57:30	416.50	417.00	416.50	+14.50	1	1686
12:55:34	416.50	417.00	416.50	+14.50	2	1685
12:55:34	416.50	417.00	416.50	+14.50	1	1683
12:55:03	416.50	417.00	417.00	+15.00	1	1682
12:54:35	416.50	417.00	417.00	+15.00	1	1681
12:54:21	416.00	416.50	416.50	+14.50	2	1680
12:53:33	416.50	417.00	416.50	+14.50	1	1678
12:53:10	417.00	417.50	417.00	+15.00	9	1677
12:52:24	417.50	418.00	417.50	+15.50	2	1668
12:52:24	417.50	418.00	417.50	+15.50	1	1666
12:51:06	416.50	417.00	417.00	+15.00	1	1665
12:50:28	417.00	417.50	417.00	+15.00	1	1664
12:49:29	416.50	417.50	417.50	+15.50	1	1663
12:49:07	417.00	418.00	418.00	+16.00	1	1662
12:48:57	417.00	418.00	418.00	+16.00	1	1661
12:48:52	417.00	418.00	418.00	+16.00	1	1660
12:48:51	417.00	418.00	418.00	+16.00	1	1659
12:48:47	416.50	418.00	418.00	+16.00	1	1658
12:48:24	417.00	418.00	418.00	+16.00	1	1657
12:48:18	417.00	418.00	418.00	+16.00	1	1656
12:48:18	417.00	417.50	417.50	+15.50	1	1655
12:48:18	417.00	417.50	417.50	+15.50	4	1654
12:48:17	416.50	417.00	417.00	+15.00	4	1650
12:47:17	416.00	416.50	416.50	+14.50	1	1646
12:46:26	416.50	417.00	416.50	+14.50	1	1645
12:46:16	416.50	417.00	416.50	+14.50	1	1644
12:42:20	415.50	416.50	416.50	+14.50	1	1643
12:42:01	415.50	416.50	416.50	+14.50	1	1642
12:41:49	415.50	416.00	416.00	+14.00	1	1641
12:40:31	416.00	416.50	416.00	+14.00	1	1640
12:39:53	416.00	416.50	416.00	+14.00	1	1639
12:39:45	416.00	417.00	416.00	+14.00	1	1638
12:39:42	416.00	417.00	416.00	+14.00	1	1637
12:38:39	416.00	417.00	416.00	+14.00	1	1636
12:38:02	416.00	417.00	416.00	+14.00	1	1635
12:37:51	416.00	416.50	416.50	+14.50	1	1634
12:37:13	416.00	416.50	416.50	+14.50	1	1633
12:36:38	415.50	416.50	416.50	+14.50	1	1632
12:35:42	415.50	416.50	416.50	+14.50	2	1631
12:35:34	415.50	416.50	415.50	+13.50	1	1629
12:35:19	416.00	416.50	416.00	+14.00	1	1628
12:33:41	416.50	417.00	416.50	+14.50	1	1627
12:33:38	416.50	417.00	416.50	+14.50	1	1626
12:33:30	416.50	417.00	416.50	+14.50	1	1625
12:32:54	417.00	417.50	417.00	+15.00	2	1624
12:32:54	417.50	418.00	417.50	+15.50	7	1622
12:32:32	417.00	417.50	417.50	+15.50	2	1615
12:32:24	417.00	417.50	417.50	+15.50	1	1613
12:32:22	417.00	417.50	417.50	+15.50	1	1612
12:32:20	417.00	417.50	417.50	+15.50	1	1611
12:32:11	416.50	417.00	417.00	+15.00	3	1610
12:32:11	416.50	417.00	417.00	+15.00	1	1607
12:31:59	416.50	417.00	417.00	+15.00	1	1606
12:31:41	416.00	416.50	416.50	+14.50	3	1605
12:31:13	415.50	416.00	416.00	+14.00	1	1602
12:31:05	415.50	416.00	416.00	+14.00	1	1601
12:31:00	415.50	416.00	416.00	+14.00	1	1600
12:31:00	415.50	416.00	416.00	+14.00	1	1599
12:29:41	415.00	415.50	415.50	+13.50	1	1598
12:29:15	414.50	415.00	415.00	+13.00	1	1597
12:29:07	414.50	415.00	415.00	+13.00	1	1596
12:28:40	414.00	415.00	415.00	+13.00	2	1595
12:26:50	414.50	415.50	415.50	+13.50	1	1593
12:26:42	413.50	415.00	415.00	+13.00	3	1592
12:26:42	413.00	414.50	414.50	+12.50	3	1589
12:26:42	412.50	414.00	414.00	+12.00	4	1586
12:26:42	412.00	413.50	413.50	+11.50	1	1582
12:26:42	412.00	413.00	413.50	+11.50	3	1581
12:26:42	412.00	413.00	413.00	+11.00	2	1578
12:26:11	411.00	411.50	413.00	+11.00	6	1576
12:26:11	411.00	411.50	412.50	+10.50	2	1570
12:26:11	411.00	411.50	412.00	+10.00	2	1568
12:26:11	411.00	411.50	411.50	+9.50	3	1566
12:25:44	411.00	411.50	411.00	+9.00	1	1563
12:25:05	411.00	411.50	411.00	+9.00	1	1562
12:23:29	411.00	412.00	411.00	+9.00	1	1561
12:23:06	411.50	412.50	411.50	+9.50	4	1560
12:23:06	412.00	412.50	412.00	+10.00	1	1556
12:23:03	412.00	412.50	412.00	+10.00	1	1555
12:22:34	412.00	412.50	412.00	+10.00	2	1554
12:22:19	412.00	412.50	412.00	+10.00	1	1552
12:21:23	412.00	412.50	412.50	+10.50	1	1551
12:20:55	412.00	413.00	413.00	+11.00	1	1550
12:16:46	413.00	413.50	413.00	+11.00	1	1549
12:16:31	413.00	413.50	413.00	+11.00	1	1548
12:16:14	412.00	413.00	413.00	+11.00	1	1547
12:15:52	412.00	413.00	413.00	+11.00	1	1546
12:15:34	412.00	413.00	413.00	+11.00	1	1545
12:15:09	412.00	413.00	413.00	+11.00	1	1544
12:14:57	412.00	413.00	413.00	+11.00	1	1543
12:14:56	412.50	413.00	412.50	+10.50	1	1542
12:14:29	411.50	412.00	412.00	+10.00	11	1541
12:13:40	411.00	411.50	411.50	+9.50	1	1530
12:12:31	410.50	411.50	411.50	+9.50	1	1529
12:10:47	410.50	411.50	411.50	+9.50	1	1528
12:09:18	410.50	411.50	411.50	+9.50	1	1527
12:09:18	410.50	411.50	411.50	+9.50	1	1526
12:09:17	410.50	411.50	411.50	+9.50	1	1525
12:09:13	410.50	411.00	411.00	+9.00	4	1524
12:08:59	409.50	410.50	410.50	+8.50	1	1520
12:08:59	409.00	410.00	410.00	+8.00	3	1519
12:07:56	409.00	410.00	410.00	+8.00	1	1516
12:07:51	409.00	409.50	409.50	+7.50	1	1515
12:07:38	408.50	409.50	409.50	+7.50	1	1514
12:05:52	408.50	409.50	409.50	+7.50	1	1513
12:05:52	408.00	409.00	409.00	+7.00	1	1512
12:03:19	408.00	409.50	408.00	+6.00	1	1511
12:02:42	408.00	410.00	408.00	+6.00	1	1510
12:02:11	408.00	409.00	409.00	+7.00	1	1509
12:01:42	408.50	409.00	408.50	+6.50	1	1508
12:01:00	408.00	408.50	408.50	+6.50	1	1507
12:00:42	408.50	409.00	408.50	+6.50	1	1506
12:00:37	408.50	409.00	408.50	+6.50	1	1505
12:00:30	408.50	409.50	409.50	+7.50	1	1504
12:00:18	409.00	410.00	409.00	+7.00	1	1503
12:00:18	409.00	410.50	409.00	+7.00	4	1502
11:57:51	409.50	410.50	409.50	+7.50	1	1498
11:56:47	409.50	410.50	409.50	+7.50	1	1497
11:54:34	410.00	410.50	410.00	+8.00	1	1496
11:54:29	409.00	409.50	409.50	+7.50	1	1495
11:54:24	409.00	409.50	409.50	+7.50	1	1494
11:53:22	409.00	409.50	409.50	+7.50	1	1493
11:50:34	409.50	410.00	409.50	+7.50	1	1492
11:50:11	409.50	410.00	409.50	+7.50	1	1491
11:49:52	409.50	410.00	409.50	+7.50	2	1490
11:49:51	409.50	410.00	409.50	+7.50	1	1488
11:49:38	409.50	410.00	409.50	+7.50	2	1487
11:49:17	409.50	410.00	409.50	+7.50	1	1485
11:49:15	409.50	410.00	409.50	+7.50	1	1484
11:48:57	410.00	410.50	410.00	+8.00	1	1483
11:48:49	410.00	410.50	410.00	+8.00	1	1482
11:47:53	410.50	411.00	410.50	+8.50	1	1481
11:47:53	410.50	411.00	410.50	+8.50	1	1480
11:47:11	411.00	411.50	411.00	+9.00	1	1479
11:46:11	411.00	411.50	411.50	+9.50	1	1478
11:44:25	410.00	411.00	411.50	+9.50	3	1477
11:44:25	410.00	411.00	411.00	+9.00	1	1474
11:43:39	410.00	411.50	411.50	+9.50	1	1473
11:43:22	411.00	411.50	411.00	+9.00	1	1472
11:42:20	410.00	411.00	411.00	+9.00	1	1471
11:41:22	410.50	411.00	410.50	+8.50	1	1470
11:40:44	411.00	411.50	411.00	+9.00	1	1469
11:40:44	411.00	411.50	411.50	+9.50	1	1468
11:39:59	411.00	411.50	411.50	+9.50	1	1467
11:39:26	411.50	412.00	411.50	+9.50	1	1466
11:39:16	410.00	411.50	411.50	+9.50	1	1465
11:38:55	410.00	410.50	410.50	+8.50	5	1464
11:38:54	409.50	410.00	410.00	+8.00	8	1459
11:38:50	409.00	410.00	410.00	+8.00	2	1451
11:38:50	409.00	409.50	409.50	+7.50	5	1449
11:38:34	409.00	409.50	409.50	+7.50	1	1444
11:36:32	408.50	409.00	409.00	+7.00	1	1443
11:36:02	408.50	409.00	409.00	+7.00	1	1442
11:35:58	408.50	409.00	409.00	+7.00	1	1441
11:35:19	408.50	409.00	408.50	+6.50	1	1440
11:35:14	408.50	409.00	408.50	+6.50	1	1439
11:34:39	409.00	409.50	409.00	+7.00	1	1438
11:34:37	409.00	409.50	409.00	+7.00	3	1437
11:33:37	409.00	409.50	409.00	+7.00	1	1434
11:32:40	409.00	409.50	409.00	+7.00	1	1433
11:32:32	409.00	409.50	409.50	+7.50	1	1432
11:31:01	408.50	409.50	408.50	+6.50	1	1431
11:30:59	408.50	409.00	409.00	+7.00	1	1430
11:30:52	408.00	409.00	409.00	+7.00	9	1429
11:30:24	407.00	408.50	408.50	+6.50	5	1420
11:30:13	407.00	408.00	408.00	+6.00	1	1415
11:30:03	408.00	408.50	408.00	+6.00	2	1414
11:30:03	408.00	408.50	408.00	+6.00	4	1412
11:23:55	408.00	408.50	408.00	+6.00	1	1408
11:23:29	408.50	409.00	408.50	+6.50	2	1407
11:23:29	408.50	409.00	408.50	+6.50	3	1405
11:22:49	408.50	409.00	408.50	+6.50	1	1402
11:22:49	407.00	408.50	408.50	+6.50	4	1401
11:22:41	407.00	408.00	408.00	+6.00	1	1397
11:22:41	407.50	408.00	407.50	+5.50	4	1396
11:22:41	408.00	408.50	408.00	+6.00	1	1392
11:22:41	408.00	408.50	408.00	+6.00	1	1391
11:22:21	408.00	408.50	408.00	+6.00	4	1390
11:22:21	408.00	408.50	408.00	+6.00	2	1386
11:21:50	408.00	408.50	408.50	+6.50	1	1384
11:19:06	408.50	409.00	408.50	+6.50	1	1383
11:18:57	408.50	409.00	408.50	+6.50	1	1382
11:18:17	408.00	408.50	408.50	+6.50	3	1381
11:17:49	408.00	408.50	408.50	+6.50	1	1378
11:16:36	408.00	408.50	408.50	+6.50	1	1377
11:14:56	408.00	408.50	408.50	+6.50	1	1376
11:14:34	407.50	408.00	408.00	+6.00	3	1375
11:14:25	407.50	408.00	408.00	+6.00	1	1372
11:12:57	407.50	408.00	408.00	+6.00	1	1371
11:12:46	407.50	408.00	408.00	+6.00	1	1370
11:11:12	407.00	408.00	407.00	+5.00	1	1369
11:11:12	407.50	408.00	407.50	+5.50	1	1368
11:11:12	407.50	408.00	407.50	+5.50	2	1367
11:08:56	408.00	408.50	408.00	+6.00	1	1365
11:06:52	407.00	408.50	407.00	+5.00	1	1364
11:06:09	406.50	408.50	408.50	+6.50	2	1363
11:04:22	406.00	407.50	407.50	+5.50	1	1361
11:02:22	405.50	408.50	405.50	+3.50	1	1360
11:02:22	405.50	408.50	405.50	+3.50	1	1359
11:02:22	406.00	408.50	406.00	+4.00	1	1358
11:02:22	406.00	408.50	406.00	+4.00	1	1357
11:01:39	407.00	408.00	408.00	+6.00	1	1356
11:01:37	408.00	408.50	408.00	+6.00	1	1355
11:01:15	407.50	408.00	408.00	+6.00	1	1354
10:59:11	407.00	408.00	407.00	+5.00	1	1353
10:56:55	407.00	408.00	407.00	+5.00	1	1352
10:56:55	407.00	407.50	407.50	+5.50	1	1351
10:55:43	407.00	407.50	407.00	+5.00	1	1350
10:55:29	407.00	408.00	407.00	+5.00	1	1349
10:53:58	405.50	407.00	407.00	+5.00	1	1348
10:51:03	405.00	407.50	405.00	+3.00	1	1347
10:50:36	405.00	407.00	405.00	+3.00	5	1346
10:50:26	406.00	408.00	406.00	+4.00	1	1341
10:49:40	406.00	407.00	406.00	+4.00	1	1340
10:49:08	405.00	406.00	406.00	+4.00	1	1339
10:48:40	405.00	406.00	406.00	+4.00	1	1338
10:48:29	406.00	406.50	406.00	+4.00	1	1337
10:47:51	406.00	406.50	406.00	+4.00	1	1336
10:47:10	406.00	407.00	406.00	+4.00	1	1335
10:46:36	407.00	407.50	407.00	+5.00	1	1334
10:46:31	406.00	407.50	407.50	+5.50	1	1333
10:46:09	406.00	407.50	407.50	+5.50	1	1332
10:46:05	407.50	408.00	407.50	+5.50	2	1331
10:45:47	406.50	407.50	407.50	+5.50	1	1329
10:45:47	406.00	407.00	407.00	+5.00	3	1328
10:44:19	405.00	407.00	405.00	+3.00	1	1325
10:44:11	405.50	407.00	405.50	+3.50	1	1324
10:42:05	405.00	406.00	405.00	+3.00	1	1323
10:41:27	403.50	405.50	405.50	+3.50	2	1322
10:41:24	403.00	404.50	404.50	+2.50	1	1320
10:41:11	403.00	403.50	403.50	+1.50	2	1319
10:41:10	402.50	403.00	403.00	+1.00	2	1317
10:39:41	402.00	403.50	403.50	+1.50	1	1315
10:39:30	403.00	404.00	403.00	+1.00	3	1314
10:39:12	404.00	404.50	404.00	+2.00	1	1311
10:38:54	403.50	404.50	404.50	+2.50	1	1310
10:37:03	403.00	404.50	404.50	+2.50	1	1309
10:37:03	404.50	405.00	404.50	+2.50	1	1308
10:36:32	403.50	405.50	403.50	+1.50	1	1307
10:35:11	404.00	405.00	404.00	+2.00	1	1306
10:35:00	404.50	406.00	404.50	+2.50	1	1305
10:34:17	404.00	405.50	405.50	+3.50	1	1304
10:34:04	404.00	404.50	404.50	+2.50	1	1303
10:34:04	403.50	404.00	404.00	+2.00	1	1302
10:34:00	403.50	404.00	403.50	+1.50	1	1301
10:33:42	404.00	405.00	404.00	+2.00	2	1300
10:33:42	404.00	405.50	404.00	+2.00	1	1298
10:33:19	404.00	405.50	404.00	+2.00	1	1297
10:32:47	404.00	405.50	405.50	+3.50	1	1296
10:32:18	404.00	405.50	404.00	+2.00	2	1295
10:31:29	405.00	407.00	404.00	+2.00	2	1293
10:31:29	405.00	407.00	404.50	+2.50	2	1291
10:31:29	405.00	407.00	405.00	+3.00	1	1289
10:31:23	405.00	406.50	406.50	+4.50	1	1288
10:31:03	405.00	406.00	406.50	+4.50	1	1287
10:31:03	405.00	406.00	406.00	+4.00	1	1286
10:30:25	402.50	403.00	403.00	+1.00	1	1285
10:30:10	403.00	404.50	403.00	+1.00	1	1284
10:30:07	402.50	403.50	403.50	+1.50	2	1283
10:30:07	402.00	403.00	403.00	+1.00	1	1281
10:29:56	401.50	403.00	401.50	-0.50	1	1280
10:29:34	402.50	403.50	402.00	0	1	1279
10:29:34	402.50	403.50	402.50	+0.50	1	1278
10:29:34	401.50	403.00	403.00	+1.00	1	1277
10:29:32	401.00	402.00	402.00	0	1	1276
10:29:31	401.00	401.50	401.50	-0.50	2	1275
10:29:24	401.00	402.00	401.00	-1.00	1	1273
10:29:24	401.00	402.50	401.00	-1.00	1	1272
10:29:16	401.50	403.00	401.50	-0.50	1	1271
10:29:10	401.50	403.00	401.50	-0.50	1	1270
10:28:53	402.00	403.50	402.00	0	1	1269
10:28:46	401.50	402.50	402.50	+0.50	1	1268
10:28:39	401.00	402.50	401.00	-1.00	1	1267
10:28:30	401.00	401.50	401.50	-0.50	1	1266
10:28:23	401.00	401.50	401.50	-0.50	1	1265
10:28:12	401.50	403.00	401.50	-0.50	1	1264
10:28:09	401.00	401.50	401.50	-0.50	1	1263
10:28:09	401.50	403.50	401.50	-0.50	4	1262
10:28:04	401.50	403.50	401.50	-0.50	1	1258
10:28:01	401.50	403.50	401.50	-0.50	1	1257
10:27:59	402.00	404.50	402.00	0	1	1256
10:27:08	401.50	403.50	401.50	-0.50	1	1255
10:27:02	401.50	403.50	401.50	-0.50	1	1254
10:27:02	403.00	404.00	401.50	-0.50	2	1253
10:27:02	403.00	404.00	402.00	0	3	1251
10:27:02	403.00	404.00	402.50	+0.50	3	1248
10:27:02	403.00	404.00	403.00	+1.00	1	1245
10:26:53	403.00	404.00	403.00	+1.00	1	1244
10:26:52	403.00	403.50	403.50	+1.50	1	1243
10:26:14	404.00	405.00	404.00	+2.00	1	1242
10:26:05	403.50	405.00	403.50	+1.50	1	1241
10:26:05	403.00	404.50	404.50	+2.50	2	1240
10:25:45	402.00	403.00	403.00	+1.00	1	1238
10:25:45	402.50	403.50	402.50	+0.50	3	1237
10:25:42	402.50	404.00	402.50	+0.50	1	1234
10:25:36	403.50	405.00	403.50	+1.50	1	1233
10:25:35	403.50	405.00	403.50	+1.50	1	1232
10:25:14	403.50	405.00	403.50	+1.50	1	1231
10:24:44	402.50	403.50	403.50	+1.50	2	1230
10:24:44	402.50	403.00	403.00	+1.00	2	1228
10:24:44	402.50	403.00	403.00	+1.00	1	1226
10:24:44	403.00	403.50	403.00	+1.00	1	1225
10:24:44	403.00	403.50	403.00	+1.00	9	1224
10:24:34	403.00	403.50	403.50	+1.50	2	1215
10:24:34	403.50	404.00	403.50	+1.50	3	1213
10:24:34	403.50	404.00	403.50	+1.50	1	1210
10:24:34	403.50	404.00	403.50	+1.50	1	1209
10:24:34	404.00	404.50	404.00	+2.00	12	1208
10:24:30	404.50	405.00	404.50	+2.50	2	1196
10:24:30	404.50	405.00	404.50	+2.50	2	1194
10:24:30	404.50	405.00	404.50	+2.50	2	1192
10:24:15	404.50	405.00	405.00	+3.00	1	1190
10:23:41	404.50	405.00	405.00	+3.00	1	1189
10:23:35	404.50	405.00	405.00	+3.00	1	1188
10:22:54	405.00	406.50	405.00	+3.00	3	1187
10:22:24	405.50	407.00	405.50	+3.50	1	1184
10:21:52	405.50	407.00	405.50	+3.50	1	1183
10:21:33	407.00	408.00	407.00	+5.00	3	1182
10:20:56	407.00	408.00	407.00	+5.00	1	1179
10:20:55	407.00	408.00	408.00	+6.00	1	1178
10:20:42	407.00	408.00	407.00	+5.00	4	1177
10:20:30	407.50	408.00	407.50	+5.50	1	1173
10:19:55	407.50	408.00	407.50	+5.50	1	1172
10:18:20	408.00	409.00	408.00	+6.00	2	1171
10:17:23	407.00	408.00	408.00	+6.00	1	1169
10:16:30	408.00	408.50	408.00	+6.00	1	1168
10:16:29	407.50	408.00	407.50	+5.50	1	1167
10:16:29	407.50	408.00	408.00	+6.00	2	1166
10:16:29	407.50	408.00	408.00	+6.00	1	1164
10:15:45	407.00	408.00	408.00	+6.00	1	1163
10:15:07	408.00	409.00	408.00	+6.00	1	1162
10:15:07	408.00	409.00	409.00	+7.00	1	1161
10:14:34	409.00	410.00	409.00	+7.00	1	1160
10:14:23	408.50	409.00	409.00	+7.00	1	1159
10:14:12	408.50	409.50	409.50	+7.50	2	1158
10:14:12	409.00	409.50	409.00	+7.00	3	1156
10:14:09	408.00	409.00	409.00	+7.00	4	1153
10:14:07	407.00	408.50	408.50	+6.50	2	1149
10:14:07	407.00	408.00	408.00	+6.00	5	1147
10:14:04	406.00	407.00	407.00	+5.00	2	1142
10:13:53	404.50	406.00	406.00	+4.00	1	1140
10:13:39	405.00	406.00	405.00	+3.00	1	1139
10:13:23	405.00	406.00	405.00	+3.00	1	1138
10:13:04	404.00	405.00	405.00	+3.00	1	1137
10:13:01	405.00	405.50	405.00	+3.00	5	1136
10:13:01	405.00	406.00	405.00	+3.00	2	1131
10:12:35	405.50	406.00	405.50	+3.50	2	1129
10:12:35	405.50	406.00	405.50	+3.50	1	1127
10:12:25	405.00	405.50	405.50	+3.50	2	1126
10:12:22	405.50	406.00	405.50	+3.50	2	1124
10:12:22	405.50	406.00	405.50	+3.50	4	1122
10:12:07	405.50	406.00	405.50	+3.50	3	1118
10:11:29	405.50	406.00	405.50	+3.50	1	1115
10:11:18	405.50	406.00	405.50	+3.50	1	1114
10:11:16	405.00	406.00	405.00	+3.00	1	1113
10:11:04	405.00	406.50	405.00	+3.00	3	1112
10:11:01	405.50	407.00	405.50	+3.50	2	1109
10:10:52	405.50	406.50	406.50	+4.50	1	1107
10:10:49	405.50	406.50	405.50	+3.50	1	1106
10:10:49	406.00	406.50	406.00	+4.00	2	1105
10:10:49	406.00	406.50	406.00	+4.00	7	1103
10:10:41	406.00	406.50	406.00	+4.00	1	1096
10:10:32	406.00	406.50	406.50	+4.50	1	1095
10:10:26	406.00	406.50	406.50	+4.50	1	1094
10:10:14	406.00	406.50	406.50	+4.50	1	1093
10:10:02	406.00	406.50	406.50	+4.50	1	1092
10:09:56	406.00	406.50	406.50	+4.50	1	1091
10:09:45	406.00	406.50	406.50	+4.50	1	1090
10:09:33	406.50	407.00	406.50	+4.50	1	1089
10:09:19	406.00	406.50	406.50	+4.50	1	1088
10:09:19	406.00	406.50	406.00	+4.00	1	1087
10:09:15	406.00	406.50	406.50	+4.50	2	1086
10:09:01	406.50	407.00	406.50	+4.50	3	1084
10:09:01	406.50	407.00	406.50	+4.50	1	1081
10:08:45	406.50	407.00	407.00	+5.00	1	1080
10:08:43	407.00	407.50	407.00	+5.00	6	1079
10:08:33	407.50	408.00	407.50	+5.50	1	1073
10:08:23	407.50	408.00	407.50	+5.50	2	1072
10:08:21	407.50	408.00	407.50	+5.50	1	1070
10:07:57	408.00	409.00	408.00	+6.00	2	1069
10:07:49	408.50	409.00	408.50	+6.50	1	1067
10:07:44	407.50	409.00	407.50	+5.50	1	1066
10:07:38	407.50	408.00	408.00	+6.00	1	1065
10:06:49	407.50	409.00	407.50	+5.50	1	1064
10:06:44	407.50	408.00	409.00	+7.00	1	1063
10:06:44	407.50	408.00	408.00	+6.00	1	1062
10:06:24	408.00	409.00	408.00	+6.00	1	1061
10:06:04	408.50	410.00	408.50	+6.50	3	1060
10:06:00	408.50	410.00	408.50	+6.50	1	1057
10:05:53	408.50	410.00	408.50	+6.50	1	1056
10:05:45	408.50	410.00	408.50	+6.50	1	1055
10:05:30	409.00	410.00	409.00	+7.00	1	1054
10:05:25	407.50	408.50	408.50	+6.50	1	1053
10:05:24	408.00	408.50	408.50	+6.50	1	1052
10:05:20	408.00	409.00	408.00	+6.00	2	1051
10:05:20	408.50	409.00	408.50	+6.50	1	1049
10:05:15	409.00	409.50	409.00	+7.00	2	1048
10:05:15	409.00	409.50	409.00	+7.00	1	1046
10:05:15	409.00	410.00	409.00	+7.00	2	1045
10:05:08	409.50	410.00	409.50	+7.50	1	1043
10:04:49	410.00	410.50	410.00	+8.00	2	1042
10:04:49	410.00	410.50	410.00	+8.00	1	1040
10:04:46	410.00	410.50	410.00	+8.00	1	1039
10:04:45	410.00	410.50	410.00	+8.00	1	1038
10:04:43	410.00	410.50	410.00	+8.00	1	1037
10:04:40	410.00	410.50	410.50	+8.50	1	1036
10:04:39	410.00	410.50	410.00	+8.00	1	1035
10:04:29	410.50	411.00	410.50	+8.50	3	1034
10:04:17	411.00	411.50	411.00	+9.00	4	1031
10:04:12	411.50	412.00	411.50	+9.50	4	1027
10:04:12	411.50	412.00	411.50	+9.50	1	1023
10:04:02	412.00	412.50	412.00	+10.00	2	1022
10:03:43	412.50	413.00	412.50	+10.50	2	1020
10:03:38	412.50	413.00	412.50	+10.50	1	1018
10:03:35	412.50	413.00	413.00	+11.00	1	1017
10:03:30	413.00	414.00	413.00	+11.00	3	1016
10:03:20	413.00	414.00	413.00	+11.00	1	1013
10:03:15	413.00	414.00	413.00	+11.00	1	1012
10:03:01	413.00	413.50	413.50	+11.50	1	1011
10:02:58	413.50	414.00	413.50	+11.50	1	1010
10:02:27	413.50	414.00	413.50	+11.50	2	1009
10:02:07	413.50	414.00	413.50	+11.50	2	1007
10:01:39	414.00	415.00	414.00	+12.00	1	1005
10:00:38	414.00	414.50	414.00	+12.00	2	1004
10:00:36	414.50	415.00	414.50	+12.50	6	1002
09:59:54	414.50	415.00	414.50	+12.50	1	996
09:59:39	414.50	415.50	414.50	+12.50	1	995
09:59:38	414.50	415.00	415.00	+13.00	1	994
09:59:30	415.00	416.00	415.00	+13.00	4	993
09:59:30	415.50	416.50	415.50	+13.50	2	989
09:59:30	415.50	416.50	415.50	+13.50	11	987
09:58:09	415.50	416.50	415.50	+13.50	1	976
09:58:01	415.50	416.50	415.50	+13.50	1	975
09:57:49	416.00	416.50	415.50	+13.50	1	974
09:57:49	416.00	416.50	416.00	+14.00	1	973
09:57:22	416.00	417.00	416.00	+14.00	1	972
09:57:17	416.00	417.00	416.00	+14.00	1	971
09:56:51	415.50	416.00	416.00	+14.00	1	970
09:56:21	416.00	417.00	416.00	+14.00	1	969
09:56:08	415.50	416.00	416.00	+14.00	1	968
09:55:59	415.50	416.50	416.50	+14.50	1	967
09:55:56	415.50	417.00	417.00	+15.00	1	966
09:55:45	417.00	417.50	417.00	+15.00	1	965
09:55:26	417.00	418.00	417.00	+15.00	1	964
09:55:24	417.50	418.00	417.50	+15.50	1	963
09:54:58	417.50	418.50	417.50	+15.50	2	962
09:54:46	417.50	418.50	418.50	+16.50	1	960
09:54:43	418.00	418.50	418.00	+16.00	6	959
09:54:40	418.50	419.00	418.50	+16.50	1	953
09:54:28	419.00	420.00	419.00	+17.00	2	952
09:54:11	418.00	420.00	420.00	+18.00	1	950
09:54:10	419.00	420.00	419.00	+17.00	1	949
09:54:10	419.00	420.00	420.00	+18.00	1	948
09:53:59	419.00	420.00	420.00	+18.00	1	947
09:53:48	419.00	420.00	420.00	+18.00	1	946
09:53:47	419.00	420.00	420.00	+18.00	1	945
09:53:44	419.50	420.00	419.50	+17.50	2	944
09:53:44	419.50	420.00	419.50	+17.50	4	942
09:53:32	419.50	420.00	420.00	+18.00	1	938
09:53:09	418.50	419.50	419.50	+17.50	1	937
09:53:06	418.50	419.50	419.50	+17.50	1	936
09:53:03	418.50	419.50	419.50	+17.50	2	935
09:52:54	419.00	419.50	419.50	+17.50	1	933
09:52:39	419.00	419.50	419.00	+17.00	1	932
09:52:19	419.00	419.50	419.00	+17.00	1	931
09:52:09	418.00	419.00	419.00	+17.00	1	930
09:51:58	419.00	419.50	419.00	+17.00	1	929
09:51:50	419.00	419.50	419.00	+17.00	1	928
09:51:37	419.00	419.50	419.00	+17.00	1	927
09:51:33	418.50	419.00	419.00	+17.00	1	926
09:51:32	418.50	419.00	419.00	+17.00	1	925
09:51:21	418.00	418.50	418.50	+16.50	1	924
09:51:18	418.00	418.50	418.50	+16.50	2	923
09:50:32	417.50	418.00	418.00	+16.00	1	921
09:50:29	417.50	418.00	418.00	+16.00	2	920
09:50:15	417.00	417.50	417.50	+15.50	1	918
09:50:10	417.50	418.00	417.50	+15.50	1	917
09:50:10	417.50	418.00	417.50	+15.50	2	916
09:49:42	417.50	418.50	417.50	+15.50	1	914
09:49:32	417.50	418.00	417.50	+15.50	2	913
09:49:32	418.00	418.50	418.00	+16.00	2	911
09:49:28	418.00	418.50	418.50	+16.50	1	909
09:49:02	418.50	419.50	418.50	+16.50	2	908
09:48:58	418.50	419.00	419.00	+17.00	1	906
09:48:51	419.00	419.50	419.00	+17.00	1	905
09:48:49	419.00	419.50	419.50	+17.50	1	904
09:48:44	418.50	419.50	419.50	+17.50	1	903
09:48:42	419.00	419.50	419.00	+17.00	2	902
09:48:25	418.00	419.00	419.00	+17.00	5	900
09:48:16	418.00	418.50	418.50	+16.50	1	895
09:48:11	417.50	418.50	418.50	+16.50	1	894
09:48:10	417.50	418.00	418.00	+16.00	1	893
09:47:59	417.50	418.00	418.00	+16.00	1	892
09:47:51	417.50	418.00	417.50	+15.50	1	891
09:47:47	417.00	417.50	417.50	+15.50	4	890
09:47:47	416.50	417.00	417.00	+15.00	4	886
09:47:40	416.00	416.50	416.50	+14.50	1	882
09:47:23	415.50	416.50	416.50	+14.50	1	881
09:47:01	415.50	416.00	416.00	+14.00	2	880
09:46:31	414.50	416.50	414.50	+12.50	1	878
09:46:31	414.50	415.00	415.00	+13.00	1	877
09:46:31	414.50	415.00	415.00	+13.00	1	876
09:46:16	415.00	416.00	415.00	+13.00	1	875
09:46:10	414.50	416.00	414.50	+12.50	2	874
09:45:56	414.50	415.50	414.50	+12.50	1	872
09:45:56	415.00	416.00	415.00	+13.00	6	871
09:45:07	415.00	416.00	415.00	+13.00	2	865
09:44:57	415.00	416.50	415.00	+13.00	1	863
09:44:24	415.00	416.00	416.00	+14.00	1	862
09:44:21	416.00	416.50	416.00	+14.00	1	861
09:44:01	415.00	416.00	416.00	+14.00	1	860
09:43:56	415.50	416.00	415.50	+13.50	2	859
09:43:56	416.00	416.50	416.00	+14.00	1	857
09:43:34	415.00	416.00	416.00	+14.00	4	856
09:43:22	415.50	416.00	415.50	+13.50	1	852
09:43:19	415.50	416.00	415.50	+13.50	1	851
09:43:03	414.50	415.00	415.00	+13.00	1	850
09:42:48	414.00	415.50	415.50	+13.50	2	849
09:42:02	414.00	415.00	415.00	+13.00	1	847
09:41:46	414.00	415.00	414.00	+12.00	2	846
09:41:37	414.00	414.50	414.50	+12.50	1	844
09:41:06	413.50	414.00	414.00	+12.00	1	843
09:40:23	414.00	414.50	414.00	+12.00	1	842
09:40:11	414.00	414.50	414.00	+12.00	2	841
09:39:52	413.50	414.50	414.50	+12.50	1	839
09:39:50	414.00	414.50	414.00	+12.00	3	838
09:39:36	414.00	414.50	414.00	+12.00	1	835
09:39:21	414.00	415.00	414.00	+12.00	2	834
09:38:33	414.50	415.50	414.50	+12.50	1	832
09:38:32	414.50	415.50	414.50	+12.50	2	831
09:38:19	414.50	415.50	414.50	+12.50	1	829
09:38:19	415.00	416.00	415.00	+13.00	17	828
09:38:18	415.50	416.00	415.50	+13.50	1	811
09:38:11	415.00	416.00	416.00	+14.00	1	810
09:37:49	415.50	416.50	415.50	+13.50	3	809
09:37:02	415.50	416.50	415.50	+13.50	3	806
09:37:00	416.00	416.50	416.00	+14.00	1	803
09:36:54	415.50	416.50	415.50	+13.50	1	802
09:36:45	416.00	416.50	416.00	+14.00	1	801
09:36:41	416.00	416.50	416.00	+14.00	3	800
09:36:28	415.50	416.00	416.00	+14.00	1	797
09:36:19	415.00	416.00	416.00	+14.00	1	796
09:36:16	415.50	416.00	415.50	+13.50	1	795
09:36:11	415.50	416.00	415.50	+13.50	1	794
09:35:41	415.50	416.00	415.50	+13.50	1	793
09:35:08	415.00	416.50	415.00	+13.00	2	792
09:34:58	414.50	416.50	414.50	+12.50	1	790
09:34:43	415.00	417.00	414.00	+12.00	2	789
09:34:43	415.00	417.00	415.00	+13.00	2	787
09:34:27	415.50	416.00	415.50	+13.50	1	785
09:34:27	415.00	416.50	415.00	+13.00	6	784
09:34:27	415.50	417.00	415.50	+13.50	1	778
09:34:23	415.00	415.50	415.50	+13.50	1	777
09:34:13	415.50	417.50	415.50	+13.50	1	776
09:34:07	415.00	415.50	415.50	+13.50	1	775
09:33:46	415.00	415.50	415.50	+13.50	1	774
09:33:41	415.00	416.50	416.50	+14.50	1	773
09:33:40	416.00	416.50	416.00	+14.00	8	772
09:33:26	416.50	417.50	416.50	+14.50	2	764
09:33:18	416.50	417.50	416.50	+14.50	1	762
09:33:06	417.50	418.00	417.50	+15.50	3	761
09:32:44	418.00	418.50	418.00	+16.00	1	758
09:32:35	418.00	419.00	418.00	+16.00	1	757
09:32:35	418.00	419.00	418.00	+16.00	1	756
09:32:02	418.50	420.00	418.50	+16.50	1	755
09:31:56	418.50	420.00	418.50	+16.50	2	754
09:31:32	418.50	419.00	418.50	+16.50	1	752
09:31:24	418.50	419.00	418.50	+16.50	3	751
09:31:18	418.50	419.00	418.50	+16.50	1	748
09:31:06	419.00	420.00	419.00	+17.00	2	747
09:30:57	420.00	420.50	420.00	+18.00	1	745
09:30:44	419.00	420.50	420.50	+18.50	1	744
09:30:30	419.00	420.00	420.00	+18.00	1	743
09:30:29	420.00	421.00	420.00	+18.00	12	742
09:30:26	420.50	421.50	420.50	+18.50	13	730
09:30:26	421.00	422.00	421.00	+19.00	4	717
09:30:26	421.50	422.00	421.50	+19.50	1	713
09:30:23	421.50	422.00	421.50	+19.50	1	712
09:29:54	421.50	422.00	422.00	+20.00	1	711
09:29:54	422.00	422.50	422.00	+20.00	2	710
09:29:54	422.00	422.50	422.00	+20.00	3	708
09:29:31	422.00	422.50	422.50	+20.50	2	705
09:29:27	422.00	422.50	422.50	+20.50	1	703
09:29:19	422.00	422.50	422.50	+20.50	1	702
09:29:16	422.00	422.50	422.00	+20.00	2	701
09:28:59	422.50	423.00	422.50	+20.50	1	699
09:28:42	421.50	422.50	422.50	+20.50	1	698
09:28:35	421.50	422.00	422.00	+20.00	1	697
09:28:11	421.50	423.00	423.00	+21.00	1	696
09:28:11	422.50	423.00	422.50	+20.50	4	695
09:28:11	422.50	423.00	422.50	+20.50	1	691
09:27:58	422.50	423.00	423.00	+21.00	1	690
09:27:51	422.50	423.00	423.00	+21.00	1	689
09:27:49	422.50	423.00	423.00	+21.00	1	688
09:27:24	421.50	423.00	423.00	+21.00	1	687
09:27:18	421.00	422.00	422.50	+20.50	2	686
09:27:18	421.00	422.00	422.00	+20.00	1	684
09:27:11	421.00	422.00	422.00	+20.00	1	683
09:27:06	421.50	422.00	421.50	+19.50	3	682
09:26:45	422.00	422.50	422.00	+20.00	1	679
09:26:36	422.00	422.50	422.00	+20.00	1	678
09:26:25	421.50	422.00	422.00	+20.00	2	677
09:26:24	421.50	422.00	422.00	+20.00	1	675
09:26:17	421.00	422.00	422.00	+20.00	1	674
09:26:01	421.00	422.50	423.00	+21.00	1	673
09:26:01	421.00	422.50	422.50	+20.50	1	672
09:25:58	421.00	422.00	422.00	+20.00	1	671
09:25:50	421.00	422.00	422.00	+20.00	1	670
09:25:49	421.00	422.00	422.00	+20.00	1	669
09:25:48	421.50	422.50	421.50	+19.50	7	668
09:25:48	422.00	422.50	422.00	+20.00	3	661
09:25:48	422.00	422.50	422.00	+20.00	1	658
09:25:48	422.00	422.50	422.00	+20.00	1	657
09:25:48	422.00	422.50	422.00	+20.00	4	656
09:25:45	422.50	423.00	422.50	+20.50	1	652
09:25:30	422.00	423.50	423.50	+21.50	1	651
09:25:29	423.00	423.50	423.00	+21.00	1	650
09:25:25	422.00	423.00	423.00	+21.00	1	649
09:25:21	423.00	423.50	423.00	+21.00	1	648
09:25:17	422.00	423.50	423.50	+21.50	1	647
09:25:17	422.00	423.00	423.00	+21.00	1	646
09:25:17	422.50	423.50	422.50	+20.50	2	645
09:25:09	422.50	423.50	423.50	+21.50	2	643
09:25:04	422.00	423.50	423.50	+21.50	1	641
09:25:03	422.00	423.50	423.50	+21.50	1	640
09:24:58	422.00	423.50	423.50	+21.50	1	639
09:24:57	423.00	424.00	423.00	+21.00	2	638
09:24:54	422.50	423.50	423.50	+21.50	1	636
09:24:54	422.50	423.50	423.50	+21.50	1	635
09:24:54	423.50	424.00	423.50	+21.50	1	634
09:24:49	423.50	424.00	423.50	+21.50	2	633
09:24:48	423.00	423.50	423.50	+21.50	7	631
09:24:48	422.00	423.00	423.00	+21.00	3	624
09:24:48	421.50	422.00	423.00	+21.00	8	621
09:24:48	421.50	422.00	422.50	+20.50	4	613
09:24:48	421.50	422.00	422.00	+20.00	2	609
09:24:44	421.50	422.00	422.00	+20.00	1	607
09:24:44	421.50	422.00	422.00	+20.00	1	606
09:24:38	421.50	422.00	422.00	+20.00	1	605
09:24:34	422.00	422.50	422.00	+20.00	1	604
09:24:34	422.00	422.50	422.00	+20.00	2	603
09:24:34	422.00	422.50	422.00	+20.00	1	601
09:24:34	421.50	422.00	422.00	+20.00	1	600
09:24:25	421.50	422.50	422.50	+20.50	1	599
09:24:25	421.50	422.00	422.50	+20.50	2	598
09:24:25	421.50	422.00	422.00	+20.00	1	596
09:24:24	422.00	422.50	422.00	+20.00	1	595
09:24:17	422.00	422.50	422.00	+20.00	1	594
09:24:16	422.00	422.50	422.50	+20.50	1	593
09:24:02	421.50	422.50	422.50	+20.50	1	592
09:24:02	422.00	422.50	422.00	+20.00	1	591
09:23:59	421.50	422.00	422.00	+20.00	1	590
09:23:56	422.00	422.50	422.00	+20.00	1	589
09:23:56	421.50	422.00	422.00	+20.00	1	588
09:23:51	421.50	422.00	422.00	+20.00	1	587
09:23:44	422.00	422.50	422.00	+20.00	1	586
09:23:39	421.50	422.00	422.00	+20.00	1	585
09:23:32	422.00	422.50	422.00	+20.00	1	584
09:23:29	421.50	422.00	422.00	+20.00	1	583
09:23:28	421.50	422.00	422.00	+20.00	1	582
09:23:28	421.50	422.00	422.00	+20.00	1	581
09:23:26	421.50	422.00	422.00	+20.00	1	580
09:23:09	421.00	421.50	421.50	+19.50	1	579
09:23:07	421.00	421.50	421.50	+19.50	3	578
09:23:00	420.50	421.50	421.50	+19.50	1	575
09:22:58	420.50	421.50	421.50	+19.50	1	574
09:22:57	421.00	421.50	421.00	+19.00	1	573
09:22:55	421.00	421.50	421.50	+19.50	1	572
09:22:51	421.00	421.50	421.00	+19.00	1	571
09:22:46	420.50	421.50	420.50	+18.50	1	570
09:22:44	420.50	421.00	421.00	+19.00	1	569
09:22:40	420.50	421.00	420.50	+18.50	1	568
09:22:22	420.00	420.50	420.50	+18.50	4	567
09:22:22	419.00	420.00	420.00	+18.00	6	563
09:22:21	419.00	420.00	420.00	+18.00	1	557
09:22:18	419.00	419.50	419.50	+17.50	1	556
09:22:18	419.50	420.00	419.50	+17.50	6	555
09:22:13	419.50	420.00	420.00	+18.00	1	549
09:22:09	420.00	420.50	420.00	+18.00	2	548
09:22:09	420.00	420.50	420.00	+18.00	2	546
09:22:07	420.00	420.50	420.00	+18.00	1	544
09:22:01	420.00	420.50	420.00	+18.00	1	543
09:22:00	420.00	420.50	420.00	+18.00	1	542
09:21:58	420.00	420.50	420.50	+18.50	1	541
09:21:56	420.00	420.50	420.00	+18.00	1	540
09:21:46	420.50	421.00	420.50	+18.50	1	539
09:21:44	420.50	421.50	421.50	+19.50	1	538
09:21:36	420.50	421.00	421.00	+19.00	1	537
09:21:32	421.00	421.50	421.00	+19.00	1	536
09:21:25	420.50	421.50	421.50	+19.50	1	535
09:21:23	421.00	422.00	421.00	+19.00	7	534
09:21:23	421.50	422.00	421.50	+19.50	2	527
09:21:20	421.50	422.50	422.50	+20.50	1	525
09:21:19	421.50	422.00	422.00	+20.00	1	524
09:21:17	421.50	422.50	422.50	+20.50	1	523
09:21:13	422.00	422.50	422.00	+20.00	1	522
09:21:13	422.00	422.50	422.00	+20.00	3	521
09:21:13	422.00	422.50	422.00	+20.00	1	518
09:21:13	422.50	423.00	422.50	+20.50	3	517
09:21:13	422.50	423.00	422.50	+20.50	2	514
09:21:07	422.00	422.50	422.50	+20.50	1	512
09:21:04	422.00	422.50	422.50	+20.50	2	511
09:21:04	422.00	422.50	422.50	+20.50	3	509
09:21:02	422.00	422.50	422.00	+20.00	2	506
09:21:02	422.00	422.50	422.00	+20.00	1	504
09:21:01	422.00	422.50	422.50	+20.50	1	503
09:20:57	422.00	422.50	422.00	+20.00	1	502
09:20:51	422.00	422.50	422.00	+20.00	1	501
09:20:50	422.00	422.50	422.50	+20.50	1	500
09:20:48	422.00	422.50	422.00	+20.00	1	499
09:20:46	422.00	422.50	422.00	+20.00	1	498
09:20:42	421.50	422.00	422.00	+20.00	1	497
09:20:40	421.50	422.50	422.50	+20.50	1	496
09:20:38	421.50	422.50	422.50	+20.50	1	495
09:20:32	421.50	422.50	422.50	+20.50	1	494
09:20:32	421.50	422.50	422.50	+20.50	1	493
09:20:31	422.00	422.50	422.00	+20.00	1	492
09:20:27	421.00	422.50	422.50	+20.50	1	491
09:20:27	422.00	422.50	422.00	+20.00	2	490
09:20:27	421.00	422.00	422.00	+20.00	1	488
09:20:21	422.00	422.50	422.00	+20.00	1	487
09:20:20	421.00	422.00	422.00	+20.00	1	486
09:20:16	421.00	422.00	422.00	+20.00	1	485
09:20:15	421.00	422.50	421.00	+19.00	1	484
09:20:10	422.00	422.50	422.00	+20.00	2	483
09:20:10	421.00	422.00	422.00	+20.00	3	481
09:20:04	421.00	422.00	422.00	+20.00	1	478
09:20:00	421.00	421.50	421.50	+19.50	1	477
09:19:58	421.50	422.00	421.50	+19.50	1	476
09:19:56	421.50	422.00	421.50	+19.50	1	475
09:19:55	421.50	422.00	421.50	+19.50	1	474
09:19:51	420.50	421.50	421.50	+19.50	1	473
09:19:51	422.00	422.50	422.00	+20.00	1	472
09:19:49	421.50	422.50	421.50	+19.50	2	471
09:19:47	421.50	422.50	422.50	+20.50	1	469
09:19:46	422.00	423.00	422.00	+20.00	10	468
09:19:46	422.50	423.00	422.50	+20.50	2	458
09:19:46	422.50	423.00	422.50	+20.50	1	456
09:19:44	422.50	423.00	422.50	+20.50	1	455
09:19:44	422.50	423.00	423.00	+21.00	1	454
09:19:41	422.00	423.00	423.00	+21.00	1	453
09:19:39	422.00	422.50	423.00	+21.00	2	452
09:19:39	422.00	422.50	422.50	+20.50	1	450
09:19:37	421.50	422.50	422.50	+20.50	1	449
09:19:35	422.00	422.50	422.00	+20.00	1	448
09:19:35	422.00	422.50	422.00	+20.00	1	447
09:19:35	422.00	422.50	422.00	+20.00	2	446
09:19:35	422.00	422.50	422.00	+20.00	1	444
09:19:33	422.00	422.50	422.00	+20.00	1	443
09:19:32	421.50	422.00	422.00	+20.00	1	442
09:19:31	422.00	422.50	422.00	+20.00	1	441
09:19:28	421.50	422.00	422.00	+20.00	1	440
09:19:28	421.50	422.00	422.00	+20.00	2	439
09:19:28	421.50	422.00	422.00	+20.00	5	437
09:19:28	421.50	422.00	422.00	+20.00	1	432
09:19:27	421.50	422.00	422.00	+20.00	2	431
09:19:27	421.50	422.00	422.00	+20.00	1	429
09:19:25	421.50	422.00	422.00	+20.00	2	428
09:19:23	421.50	422.00	422.00	+20.00	1	426
09:19:17	421.00	421.50	421.50	+19.50	1	425
09:19:17	421.00	421.50	421.50	+19.50	1	424
09:19:17	421.00	421.50	421.50	+19.50	1	423
09:19:17	420.50	421.00	421.00	+19.00	17	422
09:19:17	420.00	420.50	420.50	+18.50	3	405
09:19:17	419.50	420.00	420.00	+18.00	12	402
09:19:16	419.50	420.00	420.00	+18.00	1	390
09:19:16	419.50	420.00	420.00	+18.00	1	389
09:19:13	419.50	420.00	420.00	+18.00	1	388
09:19:12	419.50	420.00	419.50	+17.50	1	387
09:19:08	419.50	420.00	420.00	+18.00	1	386
09:19:05	418.50	419.50	419.50	+17.50	3	385
09:19:02	419.00	419.50	419.00	+17.00	1	382
09:18:51	419.00	420.00	419.00	+17.00	7	381
09:18:51	419.00	420.00	420.00	+18.00	1	374
09:18:48	419.50	420.00	419.50	+17.50	1	373
09:18:45	419.50	420.00	419.50	+17.50	1	372
09:18:44	419.50	420.00	419.50	+17.50	1	371
09:18:41	419.00	419.50	419.50	+17.50	1	370
09:18:37	419.50	420.00	419.50	+17.50	1	369
09:18:36	419.50	420.00	419.50	+17.50	1	368
09:18:35	419.50	420.00	420.00	+18.00	1	367
09:18:35	419.50	420.00	420.00	+18.00	1	366
09:18:31	419.00	420.00	420.00	+18.00	3	365
09:18:29	418.50	419.50	419.50	+17.50	1	362
09:18:27	418.00	419.50	419.50	+17.50	2	361
09:18:26	418.50	419.50	418.50	+16.50	2	359
09:18:26	418.50	419.50	419.50	+17.50	1	357
09:18:25	418.50	419.50	418.50	+16.50	1	356
09:18:25	418.50	419.50	419.50	+17.50	3	355
09:18:20	418.50	419.00	419.00	+17.00	5	352
09:18:17	418.50	419.00	419.00	+17.00	1	347
09:18:13	418.00	419.00	419.00	+17.00	1	346
09:18:11	418.00	419.00	418.00	+16.00	1	345
09:18:08	418.00	418.50	418.50	+16.50	1	344
09:18:06	417.00	418.00	418.00	+16.00	4	343
09:18:06	417.00	418.00	418.00	+16.00	4	339
09:18:05	417.00	418.00	418.00	+16.00	1	335
09:18:04	417.00	418.00	418.00	+16.00	1	334
09:18:03	417.00	417.50	418.00	+16.00	9	333
09:18:03	417.00	417.50	417.50	+15.50	1	324
09:18:03	417.50	418.00	417.50	+15.50	6	323
09:17:59	417.50	418.00	418.00	+16.00	1	317
09:17:55	417.00	417.50	417.50	+15.50	4	316
09:17:55	417.00	417.50	417.50	+15.50	1	312
09:17:54	417.00	417.50	417.50	+15.50	1	311
09:17:52	417.00	417.50	417.50	+15.50	1	310
09:17:47	416.50	417.00	417.00	+15.00	7	309
09:17:46	416.00	416.50	416.50	+14.50	5	302
09:17:46	415.50	416.00	416.00	+14.00	3	297
09:17:45	415.50	416.00	416.00	+14.00	1	294
09:17:44	415.50	416.00	416.00	+14.00	1	293
09:17:41	415.50	416.00	416.00	+14.00	1	292
09:17:39	415.50	416.00	416.00	+14.00	4	291
09:17:36	415.00	415.50	415.50	+13.50	1	287
09:17:35	415.00	415.50	415.50	+13.50	1	286
09:17:34	415.00	415.50	415.50	+13.50	1	285
09:17:33	415.00	415.50	415.50	+13.50	2	284
09:17:29	414.50	415.00	415.00	+13.00	1	282
09:17:25	414.50	415.00	415.00	+13.00	2	281
09:17:25	414.50	415.00	415.00	+13.00	1	279
09:17:23	414.50	415.00	415.00	+13.00	1	278
09:17:15	413.00	414.50	414.50	+12.50	3	277
09:17:15	413.00	414.00	414.00	+12.00	1	274
09:17:15	412.00	412.50	413.00	+11.00	4	273
09:17:15	412.00	412.50	412.50	+10.50	2	269
09:17:10	411.50	412.00	412.00	+10.00	1	267
09:17:10	411.50	412.00	412.00	+10.00	5	266
09:16:40	412.00	412.50	412.00	+10.00	1	261
09:15:50	412.00	412.50	411.50	+9.50	2	260
09:15:50	412.00	412.50	412.00	+10.00	1	258
09:15:42	411.50	412.00	412.00	+10.00	1	257
09:15:36	411.50	412.00	412.00	+10.00	1	256
09:15:34	411.50	412.00	412.00	+10.00	1	255
09:15:28	411.00	412.00	412.00	+10.00	2	254
09:15:17	410.50	411.00	411.00	+9.00	1	252
09:15:09	409.00	410.50	410.50	+8.50	1	251
09:14:40	409.00	410.50	410.50	+8.50	3	250
09:13:31	408.50	409.00	409.00	+7.00	1	247
09:13:21	408.50	410.50	408.50	+6.50	2	246
09:13:19	408.50	409.50	409.50	+7.50	1	244
09:13:06	408.50	409.50	409.50	+7.50	2	243
09:12:57	408.00	409.50	409.50	+7.50	1	241
09:12:56	408.50	410.00	408.50	+6.50	1	240
09:12:56	409.00	410.50	409.00	+7.00	3	239
09:12:28	409.00	410.00	410.00	+8.00	1	236
09:12:27	409.00	410.50	409.00	+7.00	2	235
09:12:24	410.00	410.50	410.00	+8.00	1	233
09:11:55	409.50	411.00	409.00	+7.00	3	232
09:11:55	409.50	411.00	409.50	+7.50	4	229
09:11:50	409.50	410.50	410.50	+8.50	2	225
09:11:50	409.00	410.00	410.00	+8.00	1	223
09:11:47	409.00	410.00	410.00	+8.00	1	222
09:11:28	409.00	410.00	410.00	+8.00	1	221
09:11:23	409.50	411.00	409.50	+7.50	1	220
09:11:18	410.00	411.00	410.00	+8.00	1	219
09:11:16	409.50	410.50	410.50	+8.50	2	218
09:11:16	409.00	410.00	410.00	+8.00	2	216
09:10:53	410.00	410.50	409.50	+7.50	3	214
09:10:53	410.00	410.50	410.00	+8.00	1	211
09:10:53	409.00	410.00	410.00	+8.00	3	210
09:10:31	409.00	410.50	410.50	+8.50	1	207
09:10:29	411.00	411.50	411.00	+9.00	1	206
09:10:22	409.00	410.50	410.50	+8.50	2	205
09:10:22	409.00	410.50	410.50	+8.50	1	203
09:10:21	410.00	411.00	410.00	+8.00	3	202
09:10:21	410.50	412.00	410.50	+8.50	5	199
09:10:21	410.50	411.50	410.50	+8.50	1	194
09:10:10	411.00	412.00	411.00	+9.00	1	193
09:10:10	410.50	411.00	411.00	+9.00	3	192
09:09:43	411.00	412.00	411.00	+9.00	1	189
09:09:43	411.00	411.50	411.00	+9.00	2	188
09:08:00	411.00	412.00	412.00	+10.00	2	186
09:07:59	411.50	412.00	411.50	+9.50	1	184
09:07:34	412.00	413.00	412.00	+10.00	3	183
09:07:31	412.50	413.00	412.50	+10.50	1	180
09:07:28	412.00	412.50	412.50	+10.50	1	179
09:06:45	412.00	412.50	412.50	+10.50	1	178
09:06:45	412.00	412.50	412.50	+10.50	1	177
09:06:44	412.00	412.50	412.50	+10.50	1	176
09:06:37	412.00	412.50	412.00	+10.00	2	175
09:06:33	412.50	413.00	412.50	+10.50	1	173
09:06:21	412.00	413.00	412.00	+10.00	1	172
09:06:07	412.00	413.00	412.00	+10.00	1	171
09:06:02	412.00	413.00	412.00	+10.00	1	170
09:05:58	412.00	413.00	412.00	+10.00	1	169
09:05:53	412.00	413.00	412.00	+10.00	1	168
09:05:53	412.00	413.00	412.00	+10.00	1	167
09:05:52	412.00	413.00	412.00	+10.00	1	166
09:04:48	412.50	413.50	412.50	+10.50	2	165
09:04:35	413.50	414.00	413.50	+11.50	1	163
09:04:33	412.50	414.00	414.00	+12.00	2	162
09:04:28	413.50	414.00	413.50	+11.50	1	160
09:04:24	412.50	413.50	413.50	+11.50	1	159
09:04:24	412.50	413.50	413.50	+11.50	1	158
09:04:23	413.00	413.50	413.00	+11.00	2	157
09:04:18	413.00	413.50	413.00	+11.00	1	155
09:04:17	412.50	413.00	413.00	+11.00	1	154
09:04:14	412.50	413.00	413.00	+11.00	1	153
09:03:53	411.00	411.50	411.50	+9.50	1	152
09:03:47	411.00	411.50	411.50	+9.50	1	151
09:03:37	410.50	412.50	412.50	+10.50	1	150
09:03:32	411.00	412.50	411.00	+9.00	1	149
09:03:30	411.00	412.50	411.00	+9.00	2	148
09:03:23	412.00	412.50	411.00	+9.00	2	146
09:03:23	412.00	412.50	412.00	+10.00	1	144
09:03:23	412.00	412.50	412.00	+10.00	1	143
09:03:23	412.00	412.50	412.50	+10.50	1	142
09:03:21	412.00	412.50	412.50	+10.50	1	141
09:03:18	412.50	413.00	412.50	+10.50	1	140
09:03:15	412.00	412.50	412.50	+10.50	1	139
09:03:12	412.50	413.00	412.50	+10.50	7	138
09:03:12	413.00	413.50	413.00	+11.00	2	131
09:03:12	413.00	413.50	413.00	+11.00	5	129
09:03:11	413.50	414.00	413.50	+11.50	1	124
09:02:53	414.00	414.50	414.00	+12.00	1	123
09:02:43	413.00	415.00	415.50	+13.50	1	122
09:02:43	413.00	415.00	415.00	+13.00	1	121
09:02:42	414.00	415.00	414.00	+12.00	2	120
09:02:42	414.50	415.50	414.50	+12.50	1	118
09:02:37	414.00	415.00	415.00	+13.00	1	117
09:02:26	414.00	415.50	415.50	+13.50	1	116
09:02:23	414.00	415.50	414.00	+12.00	1	115
09:02:22	414.00	415.50	415.50	+13.50	1	114
09:02:19	413.50	415.50	415.50	+13.50	1	113
09:02:12	414.50	415.00	414.50	+12.50	1	112
09:01:55	412.50	414.50	414.50	+12.50	1	111
09:01:52	415.00	416.50	415.00	+13.00	3	110
09:01:51	415.00	415.50	415.50	+13.50	1	107
09:01:44	413.50	416.00	416.00	+14.00	1	106
09:01:42	413.50	416.00	416.00	+14.00	1	105
09:01:35	413.00	415.00	415.00	+13.00	1	104
09:01:30	412.50	414.50	414.50	+12.50	1	103
09:01:30	414.00	415.00	414.00	+12.00	1	102
09:01:28	414.50	416.00	414.50	+12.50	1	101
09:01:28	415.00	416.00	415.00	+13.00	3	100
09:01:27	415.50	416.00	415.50	+13.50	1	97
09:01:25	415.00	416.00	416.00	+14.00	1	96
09:01:16	415.00	416.00	415.00	+13.00	1	95
09:01:07	413.50	415.00	415.00	+13.00	1	94
09:01:07	413.50	414.50	414.50	+12.50	1	93
09:01:06	413.00	415.00	413.00	+11.00	1	92
09:01:06	413.00	414.50	414.50	+12.50	1	91
09:01:06	413.00	414.50	414.50	+12.50	1	90
09:01:06	413.50	414.50	414.50	+12.50	1	89
09:01:05	413.00	414.50	414.50	+12.50	1	88
09:01:05	413.00	413.50	414.00	+12.00	1	87
09:01:05	413.00	413.50	413.50	+11.50	1	86
09:01:04	412.50	414.00	414.00	+12.00	1	85
09:01:03	413.00	414.00	413.00	+11.00	1	84
09:01:03	413.00	413.50	413.50	+11.50	4	83
09:01:01	412.00	412.50	412.50	+10.50	1	79
09:01:01	412.00	412.50	412.50	+10.50	1	78
09:01:00	412.00	413.00	413.00	+11.00	1	77
09:00:58	412.00	412.50	413.00	+11.00	2	76
09:00:58	412.00	412.50	412.50	+10.50	3	74
09:00:52	412.00	413.00	412.00	+10.00	1	71
09:00:30	411.50	413.00	413.00	+11.00	1	70
09:00:25	411.50	413.00	413.00	+11.00	1	69
09:00:04	413.50	415.50	413.50	+11.50	1	68
09:00:03	415.00	416.00	415.00	+13.00	4	67
09:00:03	--	--	415.00	+13.00	37	63

　

其他人也逛...

PChome 購物儲值6,000元

MyCard 3290點虛擬點數卡

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

PChome 購物儲值50,000元

PChome 購物儲值3,000元

羅技 ALTO KEYS K98M 機械式無線鍵盤

vivo V60 5G (12G/256G)

統一超商10000元虛擬商品卡

Samsung Galaxy A56 5G (12G/256G)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

POCO X8 Pro Max 12G/512G

DJI OSMO POCKET 3 全能套裝

OPPO Reno15 F 6.57吋 12+256GB

Samsung Galaxy A56 5G (12G/256G)

30週年紀念吉祥物 (閃耀! 皮卡丘)

美中科技競逐　路透：新加坡從...

台積電ADR23日下跌4.78美元跌幅...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧研調估半導體2026年營收增長62....
‧群益台灣加權正2成立以來漲20倍...
‧Meta將裁員約8000人　加碼AI布...

加密貨幣

比特幣BTC	77598.25	-605.62	-0.77%
以太幣ETH	2311.36	-64.73	-2.72%
瑞波幣XRP	1.43	0.00	0.00%
比特幣現金BCH	454.80	-6.03	-1.31%
萊特幣LTC	56.15	0.58	1.05%
卡達幣ADA	0.249390	0.00	0.33%
波場幣TRX	0.328261	0.00	-0.44%
恆星幣XLM	0.174558	0.00	-1.22%

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。