最新不再追求穩定向上中國年輕人對「好工作」有新標準熱門聯電ADR19日下跌0.10美元跌幅0.98%折台股63.86元

更新報價

采　鈺 (6789) 半導體業上市台積電集團

297.00 ▼-3.50 -1.16% 7.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	2,420	297.00	1	297.50	4	304.50	304.50	294.50	300.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	297.00	297.50	297.00	-3.50	2	2420
13:30:00	296.50	297.00	297.00	-3.50	148	2418
13:24:57	295.50	297.00	297.00	-3.50	1	2270
13:24:57	295.50	297.00	297.00	-3.50	1	2269
13:24:57	295.50	296.50	296.50	-4.00	1	2268
13:24:54	295.50	296.50	295.50	-5.00	10	2267
13:24:54	295.50	296.50	296.50	-4.00	1	2257
13:24:54	295.50	296.50	296.50	-4.00	1	2256
13:24:54	295.50	296.50	296.50	-4.00	1	2255
13:24:54	295.50	296.50	296.50	-4.00	1	2254
13:24:54	295.50	296.50	295.50	-5.00	1	2253
13:24:37	295.50	296.50	296.50	-4.00	1	2252
13:24:37	296.00	296.50	296.00	-4.50	2	2251
13:24:28	295.50	297.00	295.50	-5.00	1	2249
13:24:27	296.50	297.00	295.50	-5.00	2	2248
13:24:27	296.50	297.00	296.00	-4.50	10	2246
13:24:27	296.50	297.00	296.50	-4.00	2	2236
13:24:21	297.00	297.50	297.00	-3.50	1	2234
13:24:19	297.00	297.50	297.00	-3.50	1	2233
13:24:13	297.00	297.50	297.50	-3.00	1	2232
13:24:13	297.00	297.50	297.00	-3.50	1	2231
13:24:05	297.00	297.50	297.00	-3.50	1	2230
13:24:02	297.00	297.50	297.00	-3.50	1	2229
13:23:39	297.00	297.50	297.00	-3.50	1	2228
13:23:35	297.00	297.50	297.00	-3.50	1	2227
13:22:59	296.50	297.00	297.00	-3.50	2	2226
13:22:50	296.50	297.00	297.00	-3.50	1	2224
13:22:31	297.00	298.00	297.00	-3.50	16	2223
13:22:28	297.00	298.00	298.00	-2.50	1	2207
13:22:11	297.00	298.00	298.00	-2.50	2	2206
13:21:54	297.00	298.00	298.00	-2.50	1	2204
13:21:54	297.00	297.50	298.00	-2.50	3	2203
13:21:54	297.00	297.50	297.50	-3.00	1	2200
13:21:48	297.00	297.50	297.50	-3.00	1	2199
13:21:31	297.00	297.50	297.50	-3.00	1	2198
13:21:01	297.00	298.00	297.00	-3.50	1	2197
13:20:52	297.00	297.50	298.00	-2.50	3	2196
13:20:52	297.00	297.50	297.50	-3.00	1	2193
13:20:51	297.00	297.50	297.50	-3.00	4	2192
13:20:51	297.00	297.50	297.00	-3.50	1	2188
13:20:50	297.00	297.50	297.50	-3.00	4	2187
13:20:48	297.00	297.50	297.50	-3.00	4	2183
13:20:47	297.00	297.50	297.00	-3.50	1	2179
13:20:35	297.00	297.50	297.00	-3.50	2	2178
13:20:26	297.00	297.50	297.00	-3.50	1	2176
13:20:20	297.00	297.50	297.00	-3.50	1	2175
13:20:14	297.00	297.50	297.00	-3.50	1	2174
13:20:09	296.50	297.00	297.00	-3.50	1	2173
13:20:08	296.50	297.00	297.00	-3.50	3	2172
13:19:58	296.50	297.00	296.50	-4.00	1	2169
13:18:50	296.50	297.00	297.00	-3.50	1	2168
13:18:45	296.50	297.00	297.00	-3.50	3	2167
13:18:26	296.00	297.00	297.00	-3.50	1	2164
13:17:34	295.50	297.00	297.00	-3.50	1	2163
13:17:34	296.50	297.00	295.50	-5.00	8	2162
13:17:34	296.50	297.00	296.00	-4.50	13	2154
13:17:34	296.50	297.00	296.50	-4.00	18	2141
13:17:33	296.50	297.00	296.50	-4.00	1	2123
13:17:33	296.50	297.00	297.00	-3.50	5	2122
13:16:50	296.50	297.00	297.00	-3.50	2	2117
13:16:46	296.50	297.00	297.00	-3.50	1	2115
13:14:50	296.50	297.00	297.00	-3.50	2	2114
13:14:46	296.50	297.00	296.50	-4.00	3	2112
13:14:19	296.50	298.00	296.50	-4.00	1	2109
13:14:12	297.00	298.00	297.00	-3.50	4	2108
13:14:11	297.50	298.50	297.50	-3.00	20	2104
13:14:11	298.00	298.50	298.00	-2.50	6	2084
13:14:11	298.00	298.50	298.00	-2.50	5	2078
13:13:59	298.00	298.50	298.00	-2.50	3	2073
13:13:59	298.00	298.50	298.00	-2.50	1	2070
13:13:47	297.50	298.50	297.50	-3.00	1	2069
13:13:39	298.00	298.50	298.00	-2.50	1	2068
13:13:04	297.50	298.50	298.50	-2.00	1	2067
13:13:04	297.50	298.00	298.00	-2.50	1	2066
13:12:36	297.50	298.00	298.00	-2.50	1	2065
13:12:34	297.50	298.00	298.00	-2.50	5	2064
13:12:10	297.50	298.00	298.00	-2.50	1	2059
13:11:48	297.50	298.00	298.00	-2.50	1	2058
13:11:42	297.50	298.00	298.00	-2.50	2	2057
13:11:33	297.50	298.00	298.00	-2.50	1	2055
13:11:33	297.50	298.00	298.00	-2.50	2	2054
13:10:20	297.00	297.50	297.50	-3.00	1	2052
13:10:10	297.00	297.50	297.50	-3.00	4	2051
13:10:08	297.00	297.50	297.00	-3.50	1	2047
13:09:54	297.00	297.50	297.50	-3.00	1	2046
13:09:19	297.00	297.50	297.00	-3.50	1	2045
13:08:45	297.00	297.50	297.00	-3.50	1	2044
13:08:29	297.00	297.50	297.50	-3.00	1	2043
13:08:22	297.00	298.00	297.00	-3.50	1	2042
13:08:05	297.50	298.00	297.50	-3.00	10	2041
13:08:05	297.50	298.00	297.50	-3.00	1	2031
13:07:36	297.50	298.50	297.50	-3.00	1	2030
13:07:32	297.50	298.00	298.00	-2.50	2	2029
13:06:39	297.50	298.00	298.00	-2.50	1	2027
13:06:39	297.50	298.00	298.00	-2.50	1	2026
13:06:24	297.50	298.50	298.50	-2.00	1	2025
13:06:20	298.00	298.50	298.00	-2.50	1	2024
13:06:19	297.50	298.50	298.50	-2.00	2	2023
13:06:12	297.50	298.50	298.50	-2.00	2	2021
13:06:08	298.00	298.50	298.00	-2.50	1	2019
13:06:05	297.50	298.00	298.50	-2.00	1	2018
13:06:05	297.50	298.00	298.00	-2.50	4	2017
13:05:09	297.50	298.50	298.50	-2.00	1	2013
13:05:06	297.50	298.00	298.00	-2.50	1	2012
13:04:59	298.00	298.50	298.00	-2.50	4	2011
13:04:56	298.00	298.50	298.00	-2.50	1	2007
13:04:50	297.50	298.50	298.50	-2.00	2	2006
13:04:45	298.00	298.50	298.00	-2.50	2	2004
13:04:29	298.00	298.50	298.50	-2.00	1	2002
13:04:20	298.00	298.50	298.00	-2.50	1	2001
13:03:45	297.50	298.50	298.50	-2.00	1	2000
13:03:41	297.50	298.50	298.50	-2.00	1	1999
13:03:14	297.50	298.50	298.50	-2.00	1	1998
13:02:49	297.50	298.00	298.00	-2.50	1	1997
13:02:49	297.50	298.50	298.50	-2.00	3	1996
13:02:49	297.50	298.50	298.50	-2.00	2	1993
13:02:49	297.50	298.00	298.00	-2.50	2	1991
13:02:49	297.50	298.00	298.00	-2.50	1	1989
13:02:40	298.00	298.50	298.00	-2.50	2	1988
13:02:27	298.00	298.50	298.50	-2.00	1	1986
13:02:27	298.00	298.50	298.00	-2.50	2	1985
13:02:26	298.50	299.00	298.50	-2.00	22	1983
13:02:18	298.50	299.00	298.50	-2.00	1	1961
13:02:18	298.50	299.00	298.50	-2.00	1	1960
13:02:11	298.50	299.00	298.50	-2.00	1	1959
13:02:05	298.50	299.00	298.50	-2.00	2	1958
13:02:04	298.50	299.00	299.00	-1.50	1	1956
13:02:01	298.50	299.00	298.50	-2.00	1	1955
13:01:54	298.50	299.00	299.00	-1.50	1	1954
13:00:39	298.50	299.00	299.00	-1.50	1	1953
13:00:01	298.50	299.00	299.00	-1.50	1	1952
12:59:44	298.50	299.00	298.50	-2.00	1	1951
12:59:02	298.50	299.00	298.50	-2.00	1	1950
12:57:49	298.50	299.00	298.50	-2.00	1	1949
12:57:42	298.50	299.00	298.50	-2.00	1	1948
12:57:33	298.50	299.00	298.50	-2.00	1	1947
12:55:49	299.00	299.50	299.00	-1.50	1	1946
12:55:48	299.00	299.50	299.00	-1.50	6	1945
12:55:41	299.00	299.50	299.50	-1.00	2	1939
12:55:40	298.50	299.50	299.50	-1.00	2	1937
12:55:40	298.50	299.50	299.50	-1.00	1	1935
12:55:39	298.50	299.00	299.50	-1.00	1	1934
12:55:39	298.50	299.00	299.00	-1.50	1	1933
12:55:21	298.50	299.50	298.50	-2.00	1	1932
12:55:16	298.50	299.50	298.50	-2.00	1	1931
12:55:02	298.50	299.00	299.00	-1.50	1	1930
12:54:55	299.00	299.50	299.00	-1.50	1	1929
12:54:22	298.50	299.00	299.00	-1.50	1	1928
12:54:14	298.50	299.00	299.00	-1.50	1	1927
12:54:13	299.00	299.50	299.00	-1.50	1	1926
12:54:07	299.00	299.50	299.00	-1.50	1	1925
12:53:09	298.50	299.00	299.00	-1.50	1	1924
12:52:09	298.50	299.00	299.00	-1.50	1	1923
12:51:50	298.50	299.00	299.00	-1.50	1	1922
12:51:35	299.00	299.50	299.00	-1.50	1	1921
12:50:35	299.00	299.50	299.00	-1.50	1	1920
12:50:30	299.00	299.50	299.00	-1.50	1	1919
12:49:50	299.00	299.50	299.00	-1.50	1	1918
12:49:50	299.00	299.50	299.00	-1.50	1	1917
12:49:45	299.00	299.50	299.00	-1.50	1	1916
12:49:42	299.00	299.50	299.00	-1.50	1	1915
12:49:42	298.50	299.00	299.00	-1.50	3	1914
12:49:42	298.50	299.00	299.00	-1.50	1	1911
12:49:41	298.50	299.00	299.00	-1.50	1	1910
12:49:36	299.00	299.50	299.00	-1.50	2	1909
12:49:36	299.00	299.50	299.00	-1.50	4	1907
12:49:36	299.00	299.50	299.00	-1.50	11	1903
12:49:20	299.00	299.50	299.00	-1.50	1	1892
12:49:08	299.00	299.50	299.00	-1.50	1	1891
12:48:28	298.50	299.00	299.00	-1.50	1	1890
12:48:10	298.50	299.00	299.00	-1.50	1	1889
12:48:06	298.50	299.00	299.00	-1.50	1	1888
12:48:04	298.50	299.00	299.00	-1.50	1	1887
12:47:41	298.50	299.00	299.00	-1.50	1	1886
12:47:39	298.50	299.00	299.00	-1.50	1	1885
12:47:18	298.50	299.00	299.00	-1.50	1	1884
12:47:06	298.50	299.00	299.00	-1.50	1	1883
12:47:06	298.50	299.00	299.00	-1.50	1	1882
12:46:39	298.50	299.00	298.50	-2.00	1	1881
12:46:39	298.00	298.50	299.00	-1.50	2	1880
12:46:39	298.00	298.50	298.50	-2.00	13	1878
12:46:23	298.00	298.50	298.50	-2.00	1	1865
12:45:45	298.00	298.50	298.50	-2.00	2	1864
12:45:18	298.00	298.50	298.50	-2.00	1	1862
12:44:49	298.00	298.50	298.50	-2.00	3	1861
12:44:35	298.00	298.50	298.00	-2.50	1	1858
12:44:34	298.00	298.50	298.00	-2.50	2	1857
12:44:04	298.00	298.50	298.00	-2.50	1	1855
12:43:56	297.50	298.00	298.00	-2.50	5	1854
12:43:44	297.50	298.00	298.00	-2.50	1	1849
12:43:39	297.50	298.00	298.00	-2.50	1	1848
12:43:34	297.50	298.00	298.00	-2.50	1	1847
12:43:17	297.50	298.00	298.00	-2.50	2	1846
12:43:16	297.50	298.00	298.00	-2.50	2	1844
12:43:15	297.50	298.00	298.00	-2.50	2	1842
12:42:38	297.50	298.00	297.50	-3.00	1	1840
12:42:24	297.50	298.00	298.00	-2.50	5	1839
12:41:30	297.50	298.00	298.00	-2.50	1	1834
12:40:50	297.50	298.00	298.00	-2.50	2	1833
12:40:49	297.00	297.50	298.00	-2.50	1	1831
12:40:49	297.00	297.50	297.50	-3.00	1	1830
12:40:49	297.00	297.50	297.50	-3.00	1	1829
12:40:49	297.00	297.50	297.50	-3.00	1	1828
12:40:49	297.00	297.50	297.50	-3.00	1	1827
12:40:48	297.00	297.50	297.50	-3.00	2	1826
12:40:48	297.00	297.50	297.50	-3.00	2	1824
12:40:47	297.00	297.50	297.50	-3.00	2	1822
12:40:47	297.00	297.50	297.50	-3.00	2	1820
12:40:46	297.00	297.50	297.50	-3.00	1	1818
12:40:46	297.00	297.50	297.50	-3.00	2	1817
12:40:45	296.50	297.50	297.50	-3.00	2	1815
12:40:44	296.50	297.50	297.50	-3.00	2	1813
12:40:36	296.50	297.00	297.00	-3.50	1	1811
12:40:05	296.50	297.00	297.00	-3.50	1	1810
12:39:50	296.50	297.00	297.00	-3.50	1	1809
12:38:14	297.00	297.50	297.00	-3.50	1	1808
12:38:14	297.00	297.50	297.00	-3.50	6	1807
12:37:36	297.00	297.50	297.00	-3.50	1	1801
12:37:35	297.00	297.50	297.00	-3.50	1	1800
12:37:23	297.00	297.50	297.00	-3.50	1	1799
12:36:51	297.00	297.50	297.50	-3.00	1	1798
12:34:12	297.00	297.50	297.50	-3.00	1	1797
12:33:15	297.00	297.50	297.50	-3.00	1	1796
12:32:48	297.00	297.50	297.50	-3.00	2	1795
12:32:17	297.50	298.00	297.50	-3.00	1	1793
12:31:55	297.50	298.00	297.50	-3.00	5	1792
12:31:27	297.50	298.00	297.50	-3.00	2	1787
12:30:54	297.50	298.00	297.50	-3.00	1	1785
12:29:52	297.00	297.50	297.50	-3.00	7	1784
12:29:35	297.00	297.50	297.50	-3.00	1	1777
12:29:25	297.00	297.50	297.00	-3.50	1	1776
12:28:49	297.00	297.50	297.50	-3.00	1	1775
12:28:08	297.00	297.50	297.50	-3.00	3	1774
12:27:56	296.50	297.00	297.00	-3.50	5	1771
12:26:37	296.50	297.00	297.00	-3.50	1	1766
12:26:37	296.50	297.00	296.50	-4.00	2	1765
12:23:19	296.50	297.00	296.50	-4.00	1	1763
12:21:54	296.00	296.50	296.50	-4.00	3	1762
12:21:45	296.00	297.00	296.00	-4.50	1	1759
12:21:45	296.00	297.00	296.00	-4.50	1	1758
12:21:45	296.00	297.00	296.00	-4.50	1	1757
12:21:44	296.00	297.00	296.00	-4.50	1	1756
12:21:43	296.50	297.00	296.50	-4.00	1	1755
12:21:18	296.50	297.00	296.50	-4.00	3	1754
12:21:13	296.50	297.00	296.50	-4.00	1	1751
12:21:02	296.50	297.00	296.50	-4.00	2	1750
12:20:44	296.50	297.00	296.50	-4.00	1	1748
12:20:27	297.00	297.50	297.00	-3.50	4	1747
12:20:12	297.00	297.50	297.00	-3.50	1	1743
12:19:20	297.00	297.50	297.00	-3.50	2	1742
12:19:20	297.00	297.50	297.00	-3.50	2	1740
12:19:05	297.00	297.50	297.50	-3.00	5	1738
12:19:02	297.00	297.50	297.50	-3.00	1	1733
12:16:56	296.50	297.00	297.00	-3.50	6	1732
12:16:20	296.50	297.00	296.50	-4.00	2	1726
12:15:00	296.00	296.50	296.50	-4.00	4	1724
12:14:54	296.00	296.50	296.00	-4.50	5	1720
12:13:51	296.00	296.50	296.50	-4.00	1	1715
12:13:42	296.00	296.50	296.50	-4.00	1	1714
12:13:35	296.00	296.50	296.50	-4.00	1	1713
12:11:11	296.00	296.50	296.50	-4.00	1	1712
12:08:50	296.00	296.50	296.50	-4.00	1	1711
12:01:08	296.00	297.00	296.00	-4.50	1	1710
12:00:51	296.50	297.00	296.50	-4.00	2	1709
11:59:24	296.00	297.00	296.00	-4.50	1	1707
11:59:23	296.00	297.00	296.00	-4.50	1	1706
11:58:50	296.00	297.00	296.00	-4.50	1	1705
11:57:22	296.50	297.00	296.50	-4.00	1	1704
11:57:15	297.00	297.50	297.00	-3.50	8	1703
11:56:14	297.00	297.50	297.50	-3.00	1	1695
11:56:14	297.00	297.50	297.50	-3.00	1	1694
11:56:09	297.00	297.50	297.50	-3.00	1	1693
11:54:41	297.00	297.50	297.50	-3.00	1	1692
11:52:51	296.50	297.00	297.00	-3.50	1	1691
11:51:48	297.00	297.50	297.00	-3.50	2	1690
11:51:36	297.00	297.50	297.00	-3.50	3	1688
11:50:23	297.00	297.50	297.50	-3.00	1	1685
11:50:18	297.50	298.00	297.50	-3.00	2	1684
11:50:13	297.50	298.00	297.50	-3.00	3	1682
11:49:34	297.50	298.00	298.00	-2.50	1	1679
11:49:34	297.50	298.00	298.00	-2.50	1	1678
11:48:48	297.50	298.00	298.00	-2.50	1	1677
11:47:45	297.00	297.50	297.50	-3.00	1	1676
11:47:30	297.00	297.50	297.00	-3.50	1	1675
11:46:47	298.00	298.50	298.00	-2.50	27	1674
11:46:45	298.00	298.50	298.00	-2.50	1	1647
11:46:24	298.00	298.50	298.00	-2.50	1	1646
11:46:17	298.00	298.50	298.50	-2.00	1	1645
11:45:15	298.00	298.50	298.00	-2.50	1	1644
11:45:14	297.00	297.50	298.00	-2.50	8	1643
11:45:14	297.00	297.50	297.50	-3.00	3	1635
11:44:20	297.00	297.50	297.50	-3.00	1	1632
11:43:51	297.00	297.50	297.50	-3.00	1	1631
11:42:45	297.00	297.50	297.50	-3.00	1	1630
11:42:26	296.50	297.50	297.50	-3.00	1	1629
11:42:08	296.50	297.50	297.50	-3.00	1	1628
11:41:32	296.50	297.00	297.00	-3.50	1	1627
11:40:47	296.50	297.00	297.00	-3.50	1	1626
11:39:58	296.50	297.00	297.00	-3.50	2	1625
11:38:39	297.00	297.50	297.00	-3.50	1	1623
11:38:35	296.00	297.00	297.50	-3.00	1	1622
11:38:35	296.00	297.00	297.00	-3.50	1	1621
11:38:34	296.00	297.00	297.00	-3.50	2	1620
11:38:24	295.50	296.00	297.00	-3.50	2	1618
11:38:24	295.50	296.00	296.50	-4.00	5	1616
11:38:24	295.50	296.00	296.00	-4.50	1	1611
11:36:15	295.50	296.00	296.00	-4.50	1	1610
11:36:10	295.50	296.00	296.00	-4.50	1	1609
11:34:27	295.50	296.00	296.00	-4.50	1	1608
11:33:50	295.50	296.00	296.00	-4.50	1	1607
11:32:51	295.50	296.00	295.50	-5.00	1	1606
11:32:39	295.50	296.00	295.50	-5.00	4	1605
11:32:31	295.50	296.00	296.00	-4.50	1	1601
11:32:25	295.50	296.00	295.50	-5.00	1	1600
11:30:15	296.00	296.50	296.00	-4.50	1	1599
11:28:04	295.50	296.00	296.00	-4.50	1	1598
11:27:38	295.50	296.00	296.00	-4.50	1	1597
11:27:30	295.50	296.00	296.00	-4.50	1	1596
11:27:24	295.50	296.00	296.00	-4.50	1	1595
11:26:38	295.50	296.00	296.00	-4.50	1	1594
11:26:26	296.00	296.50	296.00	-4.50	10	1593
11:24:25	296.50	297.00	296.50	-4.00	1	1583
11:23:15	296.50	297.00	296.50	-4.00	1	1582
11:22:55	296.00	297.00	296.00	-4.50	2	1581
11:22:13	296.00	297.00	296.00	-4.50	1	1579
11:22:09	295.50	296.00	297.00	-3.50	3	1578
11:22:09	295.50	296.00	296.50	-4.00	2	1575
11:22:09	295.50	296.00	296.00	-4.50	5	1573
11:21:41	295.00	295.50	295.50	-5.00	2	1568
11:20:55	295.00	295.50	295.50	-5.00	1	1566
11:20:42	295.00	295.50	295.00	-5.50	1	1565
11:20:14	295.00	295.50	295.50	-5.00	1	1564
11:19:58	295.00	295.50	295.00	-5.50	1	1563
11:19:54	295.00	295.50	295.00	-5.50	2	1562
11:19:48	295.00	295.50	295.00	-5.50	1	1560
11:19:48	295.00	295.50	295.00	-5.50	5	1559
11:18:21	295.00	295.50	295.00	-5.50	1	1554
11:18:06	295.00	295.50	295.00	-5.50	1	1553
11:18:02	295.00	295.50	295.50	-5.00	1	1552
11:17:55	295.00	295.50	295.50	-5.00	1	1551
11:17:31	295.00	295.50	295.50	-5.00	1	1550
11:17:28	295.00	295.50	295.00	-5.50	2	1549
11:17:27	295.50	296.00	295.50	-5.00	15	1547
11:16:50	295.50	296.00	295.50	-5.00	1	1532
11:16:50	295.50	296.00	295.50	-5.00	2	1531
11:15:42	295.50	296.00	295.50	-5.00	1	1529
11:15:26	295.50	296.00	296.00	-4.50	1	1528
11:15:17	295.50	296.00	295.50	-5.00	1	1527
11:14:08	295.50	296.00	296.00	-4.50	1	1526
11:13:54	295.50	296.00	295.50	-5.00	1	1525
11:13:53	296.00	296.50	296.00	-4.50	1	1524
11:13:53	296.00	296.50	296.00	-4.50	14	1523
11:13:05	296.00	296.50	296.50	-4.00	1	1509
11:12:56	296.00	296.50	296.50	-4.00	1	1508
11:12:01	296.00	296.50	296.50	-4.00	1	1507
11:11:56	296.00	296.50	296.50	-4.00	1	1506
11:10:59	296.00	296.50	296.00	-4.50	1	1505
11:09:49	296.00	297.00	296.00	-4.50	1	1504
11:07:44	296.00	297.00	296.00	-4.50	1	1503
11:04:34	296.00	297.00	296.00	-4.50	1	1502
11:04:25	296.00	297.00	297.00	-3.50	1	1501
11:03:03	296.50	297.00	296.50	-4.00	1	1500
11:00:49	296.50	297.00	296.50	-4.00	1	1499
10:59:42	296.00	296.50	296.50	-4.00	1	1498
10:58:34	296.00	296.50	296.50	-4.00	1	1497
10:57:45	295.50	296.50	296.50	-4.00	1	1496
10:57:34	296.00	296.50	296.00	-4.50	2	1495
10:57:26	296.00	296.50	296.00	-4.50	1	1493
10:56:35	296.00	296.50	296.00	-4.50	1	1492
10:56:34	296.50	297.00	296.50	-4.00	1	1491
10:56:34	296.50	297.00	296.50	-4.00	10	1490
10:54:57	296.00	297.00	297.00	-3.50	1	1480
10:54:16	296.50	297.00	296.50	-4.00	1	1479
10:53:55	296.50	297.00	296.50	-4.00	1	1478
10:52:17	296.00	296.50	296.50	-4.00	1	1477
10:52:17	296.00	296.50	296.50	-4.00	1	1476
10:52:16	296.00	296.50	296.50	-4.00	1	1475
10:51:20	296.00	296.50	296.50	-4.00	1	1474
10:50:55	296.00	296.50	296.50	-4.00	1	1473
10:50:30	295.50	296.50	296.50	-4.00	1	1472
10:50:11	296.00	296.50	296.00	-4.50	1	1471
10:49:49	296.00	296.50	296.00	-4.50	1	1470
10:49:36	295.50	296.50	295.50	-5.00	1	1469
10:49:14	295.50	296.50	296.50	-4.00	1	1468
10:49:11	296.00	296.50	296.00	-4.50	1	1467
10:48:52	296.00	296.50	296.00	-4.50	1	1466
10:48:48	296.00	296.50	296.00	-4.50	4	1465
10:48:00	296.00	296.50	296.00	-4.50	2	1461
10:47:36	296.00	296.50	296.00	-4.50	1	1459
10:47:12	296.00	296.50	296.50	-4.00	1	1458
10:45:56	296.00	296.50	296.50	-4.00	1	1457
10:44:55	296.50	297.00	296.50	-4.00	1	1456
10:44:52	296.00	296.50	296.50	-4.00	1	1455
10:44:32	296.00	296.50	296.50	-4.00	1	1454
10:43:58	296.50	297.00	296.50	-4.00	3	1453
10:43:25	296.50	297.00	296.50	-4.00	1	1450
10:42:27	296.50	297.00	297.00	-3.50	1	1449
10:42:27	296.50	297.00	296.50	-4.00	1	1448
10:42:06	297.00	297.50	297.00	-3.50	2	1447
10:41:43	297.00	298.00	297.00	-3.50	1	1445
10:41:43	297.50	298.00	297.50	-3.00	2	1444
10:41:43	297.50	298.00	297.50	-3.00	1	1442
10:41:00	297.50	298.00	297.50	-3.00	1	1441
10:40:33	297.50	298.00	297.50	-3.00	2	1440
10:40:28	298.00	298.50	298.00	-2.50	8	1438
10:40:28	298.00	298.50	298.00	-2.50	1	1430
10:39:23	298.00	298.50	298.00	-2.50	1	1429
10:39:16	298.50	299.00	298.50	-2.00	1	1428
10:39:16	298.50	299.00	298.50	-2.00	1	1427
10:39:06	298.00	299.00	299.00	-1.50	1	1426
10:38:02	298.00	298.50	298.50	-2.00	1	1425
10:38:02	298.00	298.50	298.50	-2.00	1	1424
10:38:01	298.00	298.50	298.50	-2.00	5	1423
10:38:01	296.50	297.50	298.00	-2.50	17	1418
10:38:01	296.50	297.50	297.50	-3.00	8	1401
10:37:01	297.00	297.50	297.00	-3.50	1	1393
10:36:17	296.50	297.50	296.50	-4.00	1	1392
10:35:54	296.50	297.00	297.00	-3.50	2	1391
10:35:29	296.00	297.00	297.00	-3.50	1	1389
10:35:29	296.50	297.00	296.50	-4.00	1	1388
10:35:12	296.00	297.00	297.00	-3.50	1	1387
10:34:48	296.50	297.00	296.50	-4.00	1	1386
10:33:01	296.00	297.00	296.00	-4.50	1	1385
10:31:57	296.50	297.00	296.50	-4.00	1	1384
10:31:14	296.50	297.00	296.50	-4.00	2	1383
10:31:11	297.00	297.50	297.00	-3.50	1	1381
10:31:04	297.50	298.00	297.50	-3.00	4	1380
10:31:04	297.50	298.00	297.50	-3.00	10	1376
10:30:15	297.50	298.00	297.50	-3.00	1	1366
10:30:15	297.50	298.00	297.50	-3.00	1	1365
10:29:35	297.50	298.00	298.00	-2.50	1	1364
10:29:31	297.50	298.00	298.00	-2.50	1	1363
10:29:27	297.50	298.00	297.50	-3.00	2	1362
10:29:09	297.50	298.00	298.00	-2.50	1	1360
10:28:10	297.50	298.00	298.00	-2.50	1	1359
10:28:05	297.50	298.00	298.00	-2.50	1	1358
10:28:00	297.50	298.00	298.00	-2.50	2	1357
10:27:20	297.50	298.00	298.00	-2.50	1	1355
10:27:10	297.50	298.00	298.00	-2.50	1	1354
10:26:56	297.50	298.00	298.00	-2.50	1	1353
10:26:51	297.50	298.00	298.00	-2.50	1	1352
10:26:27	297.50	298.00	298.00	-2.50	1	1351
10:26:15	297.50	298.00	298.00	-2.50	1	1350
10:25:07	297.50	298.00	298.00	-2.50	1	1349
10:24:13	297.50	298.00	298.00	-2.50	1	1348
10:23:33	297.50	298.00	297.50	-3.00	1	1347
10:23:23	297.00	298.00	298.00	-2.50	1	1346
10:23:22	297.00	297.50	297.50	-3.00	1	1345
10:23:22	296.50	297.00	297.00	-3.50	9	1344
10:23:22	296.50	297.00	297.00	-3.50	1	1335
10:22:28	296.00	297.00	297.00	-3.50	1	1334
10:22:18	296.50	297.00	296.50	-4.00	1	1333
10:22:04	296.00	296.50	296.50	-4.00	2	1332
10:21:27	296.00	296.50	296.50	-4.00	1	1330
10:20:53	296.00	296.50	296.00	-4.50	3	1329
10:20:34	296.50	297.00	296.50	-4.00	1	1326
10:19:25	296.50	297.00	296.50	-4.00	1	1325
10:17:21	296.50	297.00	296.50	-4.00	4	1324
10:14:01	297.00	297.50	297.00	-3.50	1	1320
10:13:47	297.00	297.50	297.00	-3.50	1	1319
10:13:30	297.00	297.50	297.00	-3.50	1	1318
10:12:06	296.50	297.00	297.00	-3.50	1	1317
10:12:06	297.00	298.00	297.00	-3.50	4	1316
10:11:48	297.00	297.50	297.50	-3.00	1	1312
10:10:53	297.00	298.00	297.00	-3.50	1	1311
10:10:03	297.00	297.50	297.00	-3.50	2	1310
10:10:03	297.50	298.00	297.50	-3.00	12	1308
10:10:02	298.00	298.50	298.00	-2.50	7	1296
10:09:57	298.00	298.50	298.00	-2.50	1	1289
10:08:57	298.50	299.00	298.50	-2.00	1	1288
10:08:54	298.00	299.00	299.00	-1.50	1	1287
10:08:53	298.50	299.00	298.50	-2.00	1	1286
10:08:52	298.50	299.00	299.00	-1.50	1	1285
10:08:33	298.00	299.00	299.00	-1.50	1	1284
10:08:17	298.00	298.50	298.50	-2.00	1	1283
10:08:15	298.00	298.50	298.50	-2.00	1	1282
10:08:05	297.50	298.50	298.50	-2.00	1	1281
10:08:00	298.00	298.50	298.00	-2.50	1	1280
10:08:00	298.00	298.50	298.00	-2.50	1	1279
10:07:05	297.50	298.50	298.50	-2.00	1	1278
10:06:55	298.00	298.50	298.00	-2.50	1	1277
10:06:36	297.50	298.00	298.00	-2.50	2	1276
10:06:28	297.50	298.00	298.00	-2.50	1	1274
10:06:13	297.50	298.00	298.00	-2.50	1	1273
10:05:43	297.50	298.00	297.50	-3.00	3	1272
10:05:13	297.50	298.00	297.50	-3.00	1	1269
10:05:04	297.50	298.00	298.00	-2.50	1	1268
10:04:39	297.00	298.00	298.00	-2.50	1	1267
10:04:36	297.50	298.00	297.50	-3.00	1	1266
10:04:27	297.50	298.50	297.50	-3.00	1	1265
10:04:18	297.50	298.50	298.50	-2.00	1	1264
10:04:05	296.50	298.00	298.50	-2.00	6	1263
10:04:05	296.50	298.00	298.00	-2.50	3	1257
10:04:03	297.00	298.00	297.00	-3.50	2	1254
10:04:02	297.50	298.50	297.50	-3.00	1	1252
10:04:02	296.50	297.00	299.00	-1.50	2	1251
10:04:02	296.50	297.00	298.50	-2.00	1	1249
10:04:02	296.50	297.00	298.00	-2.50	3	1248
10:04:02	296.50	297.00	297.00	-3.50	3	1245
10:03:59	296.50	297.00	297.00	-3.50	9	1242
10:02:49	296.00	296.50	296.50	-4.00	1	1233
10:02:49	296.00	296.50	296.50	-4.00	2	1232
10:02:34	295.50	296.50	296.50	-4.00	1	1230
10:02:14	296.00	296.50	296.00	-4.50	1	1229
10:01:51	295.50	296.50	296.50	-4.00	1	1228
10:00:54	296.50	297.00	296.50	-4.00	1	1227
09:59:49	296.50	297.00	296.50	-4.00	1	1226
09:58:22	296.50	298.00	296.50	-4.00	2	1225
09:58:17	295.50	296.50	298.00	-2.50	2	1223
09:58:17	295.50	296.50	297.50	-3.00	2	1221
09:58:17	295.50	296.50	297.00	-3.50	2	1219
09:58:17	295.50	296.50	296.50	-4.00	2	1217
09:58:16	295.50	296.00	296.00	-4.50	1	1215
09:58:16	295.00	295.50	296.00	-4.50	4	1214
09:58:16	295.00	295.50	295.50	-5.00	4	1210
09:57:57	295.00	295.50	295.50	-5.00	1	1206
09:57:57	295.00	295.50	295.50	-5.00	1	1205
09:57:51	295.00	295.50	295.50	-5.00	1	1204
09:57:37	295.00	295.50	295.00	-5.50	1	1203
09:57:17	295.00	295.50	295.50	-5.00	1	1202
09:56:58	295.00	295.50	295.00	-5.50	5	1201
09:56:20	295.00	295.50	295.00	-5.50	3	1196
09:56:06	295.00	295.50	295.00	-5.50	1	1193
09:54:30	295.50	296.00	295.50	-5.00	1	1192
09:53:57	295.50	296.00	296.00	-4.50	1	1191
09:53:04	295.50	296.00	295.50	-5.00	3	1190
09:52:40	296.00	297.00	296.00	-4.50	4	1187
09:52:38	296.50	297.00	296.50	-4.00	5	1183
09:51:02	296.50	297.00	296.50	-4.00	1	1178
09:51:01	296.50	297.00	296.50	-4.00	1	1177
09:50:56	296.00	296.50	296.50	-4.00	3	1176
09:49:54	296.00	297.00	296.00	-4.50	1	1173
09:48:52	296.50	297.50	297.50	-3.00	1	1172
09:48:49	297.00	298.00	297.00	-3.50	9	1171
09:48:47	297.00	298.00	298.00	-2.50	2	1162
09:48:33	297.00	298.00	298.00	-2.50	1	1160
09:48:19	297.50	298.00	297.50	-3.00	1	1159
09:47:43	296.00	297.00	297.00	-3.50	2	1158
09:47:43	295.50	297.00	297.00	-3.50	11	1156
09:47:19	297.00	298.00	297.00	-3.50	11	1145
09:47:19	297.50	298.00	297.50	-3.00	1	1134
09:47:00	297.00	297.50	297.50	-3.00	1	1133
09:46:49	297.50	298.50	297.50	-3.00	1	1132
09:46:43	296.50	298.00	298.50	-2.00	8	1131
09:46:43	296.50	298.00	298.00	-2.50	3	1123
09:46:42	297.50	298.00	297.50	-3.00	1	1120
09:46:42	297.00	298.50	297.00	-3.50	7	1119
09:46:42	297.50	298.50	297.50	-3.00	1	1112
09:46:41	296.50	298.00	300.00	-0.50	2	1111
09:46:41	296.50	298.00	299.50	-1.00	1	1109
09:46:41	296.50	298.00	299.00	-1.50	3	1108
09:46:41	296.50	298.00	298.50	-2.00	2	1105
09:46:41	296.50	298.00	298.00	-2.50	3	1103
09:46:41	296.50	297.00	297.00	-3.50	1	1100
09:46:41	296.50	297.00	297.00	-3.50	1	1099
09:46:40	297.50	298.50	297.50	-3.00	1	1098
09:46:40	296.50	298.00	299.00	-1.50	4	1097
09:46:40	296.50	298.00	298.50	-2.00	1	1093
09:46:40	296.50	298.00	298.00	-2.50	6	1092
09:46:37	295.50	296.50	297.50	-3.00	3	1086
09:46:37	295.50	296.50	297.00	-3.50	6	1083
09:46:37	295.50	296.50	296.50	-4.00	2	1077
09:46:37	295.00	295.50	295.50	-5.00	10	1075
09:46:37	295.00	295.50	295.50	-5.00	11	1065
09:45:43	295.00	295.50	295.00	-5.50	1	1054
09:45:26	295.00	295.50	295.00	-5.50	2	1053
09:45:10	294.50	295.00	295.00	-5.50	1	1051
09:45:08	295.00	295.50	295.00	-5.50	1	1050
09:45:01	294.50	295.00	295.00	-5.50	1	1049
09:45:01	295.00	295.50	295.00	-5.50	1	1048
09:45:01	295.00	295.50	295.00	-5.50	1	1047
09:45:01	294.50	295.00	295.00	-5.50	17	1046
09:44:59	294.50	295.00	294.50	-6.00	1	1029
09:44:55	294.50	295.00	294.50	-6.00	2	1028
09:44:54	295.00	295.50	295.00	-5.50	4	1026
09:44:54	295.00	295.50	295.00	-5.50	1	1022
09:44:54	295.00	295.50	295.00	-5.50	6	1021
09:44:54	295.00	295.50	295.00	-5.50	6	1015
09:44:54	295.00	295.50	295.00	-5.50	2	1009
09:44:53	295.00	295.50	295.00	-5.50	1	1007
09:44:53	295.00	295.50	295.00	-5.50	3	1006
09:44:53	295.00	295.50	295.00	-5.50	4	1003
09:44:52	295.00	295.50	295.00	-5.50	2	999
09:44:52	295.00	295.50	295.00	-5.50	1	997
09:44:52	295.00	295.50	295.00	-5.50	1	996
09:44:52	295.50	296.00	295.50	-5.00	9	995
09:44:52	295.50	296.00	295.50	-5.00	1	986
09:44:52	296.00	296.50	296.00	-4.50	15	985
09:44:48	296.00	296.50	296.00	-4.50	1	970
09:44:43	296.00	296.50	296.00	-4.50	2	969
09:44:43	296.00	296.50	296.00	-4.50	1	967
09:44:42	296.00	296.50	296.00	-4.50	1	966
09:43:54	296.00	296.50	296.50	-4.00	1	965
09:43:54	296.50	297.00	296.50	-4.00	6	964
09:43:23	296.50	297.00	296.50	-4.00	1	958
09:42:49	296.50	297.00	296.50	-4.00	1	957
09:42:40	296.50	297.00	296.50	-4.00	2	956
09:42:26	296.50	297.00	296.50	-4.00	2	954
09:42:24	296.50	297.50	296.50	-4.00	1	952
09:42:24	296.50	297.50	296.50	-4.00	2	951
09:42:24	297.00	297.50	297.00	-3.50	10	949
09:41:37	297.00	297.50	297.00	-3.50	1	939
09:41:35	297.00	298.00	297.00	-3.50	5	938
09:41:30	297.00	297.50	297.50	-3.00	1	933
09:41:20	297.00	297.50	297.50	-3.00	1	932
09:40:44	297.00	297.50	297.50	-3.00	1	931
09:40:37	297.00	297.50	297.50	-3.00	1	930
09:39:56	297.00	297.50	297.50	-3.00	1	929
09:39:16	297.00	297.50	297.00	-3.50	1	928
09:38:40	297.00	297.50	297.00	-3.50	1	927
09:38:21	297.00	297.50	297.50	-3.00	1	926
09:38:06	297.00	297.50	297.50	-3.00	1	925
09:37:39	297.00	297.50	297.50	-3.00	1	924
09:36:53	297.00	297.50	297.50	-3.00	1	923
09:35:13	297.50	298.00	297.50	-3.00	1	922
09:34:43	297.00	297.50	297.50	-3.00	1	921
09:34:33	297.00	297.50	297.50	-3.00	1	920
09:34:25	297.00	297.50	297.50	-3.00	2	919
09:32:55	297.00	297.50	297.50	-3.00	1	917
09:31:43	297.00	297.50	297.50	-3.00	1	916
09:31:40	297.50	298.00	297.50	-3.00	8	915
09:31:38	297.50	298.00	298.00	-2.50	1	907
09:31:22	297.00	298.00	298.00	-2.50	1	906
09:30:42	297.00	298.00	297.00	-3.50	1	905
09:30:40	296.50	297.00	297.00	-3.50	10	904
09:30:30	296.50	297.00	296.50	-4.00	2	894
09:30:26	296.50	297.00	296.50	-4.00	4	892
09:30:26	296.50	297.00	297.00	-3.50	3	888
09:30:25	297.00	298.00	297.00	-3.50	6	885
09:30:22	297.50	298.00	297.50	-3.00	1	879
09:30:05	297.50	298.00	297.50	-3.00	1	878
09:30:05	297.50	298.00	297.50	-3.00	1	877
09:28:21	297.50	298.00	297.50	-3.00	1	876
09:28:01	297.00	298.00	298.00	-2.50	1	875
09:27:52	296.50	297.00	297.00	-3.50	2	874
09:27:52	296.50	297.00	297.00	-3.50	3	872
09:27:52	296.50	297.00	297.00	-3.50	1	869
09:27:52	296.50	297.00	297.00	-3.50	5	868
09:27:31	296.50	297.00	296.50	-4.00	1	863
09:27:29	296.50	297.00	297.00	-3.50	1	862
09:26:42	296.50	297.00	296.50	-4.00	1	861
09:26:42	296.50	297.00	296.50	-4.00	4	860
09:26:37	296.50	297.00	296.50	-4.00	2	856
09:26:09	296.50	297.00	296.50	-4.00	1	854
09:26:05	297.50	298.50	297.50	-3.00	3	853
09:26:05	296.50	297.00	297.50	-3.00	3	850
09:26:05	296.50	297.00	297.00	-3.50	1	847
09:26:04	297.00	297.50	297.00	-3.50	6	846
09:26:02	297.00	297.50	297.50	-3.00	1	840
09:25:37	297.00	297.50	297.00	-3.50	4	839
09:25:28	297.00	297.50	297.00	-3.50	2	835
09:25:16	297.00	297.50	297.00	-3.50	2	833
09:24:51	296.50	297.00	297.00	-3.50	3	831
09:24:49	296.50	297.00	297.00	-3.50	1	828
09:24:13	297.00	297.50	297.00	-3.50	3	827
09:23:58	297.00	298.00	297.00	-3.50	5	824
09:23:58	297.50	298.00	297.50	-3.00	1	819
09:23:52	297.50	298.00	297.50	-3.00	3	818
09:23:52	297.50	298.00	297.50	-3.00	3	815
09:22:55	297.50	298.00	297.50	-3.00	5	812
09:22:47	298.00	298.50	298.00	-2.50	1	807
09:22:40	298.00	298.50	298.00	-2.50	1	806
09:22:15	298.00	298.50	298.00	-2.50	1	805
09:20:56	298.50	299.00	298.50	-2.00	1	804
09:20:55	297.50	298.50	298.50	-2.00	1	803
09:20:41	297.00	297.50	297.50	-3.00	1	802
09:20:38	297.00	297.50	297.50	-3.00	2	801
09:20:35	297.00	297.50	297.00	-3.50	5	799
09:20:33	297.50	298.00	297.50	-3.00	3	794
09:20:27	297.50	298.00	297.50	-3.00	1	791
09:20:27	297.50	298.00	297.50	-3.00	2	790
09:20:27	298.00	299.00	298.00	-2.50	5	788
09:20:19	299.00	299.50	299.00	-1.50	1	783
09:19:58	298.50	299.50	298.50	-2.00	1	782
09:18:48	299.00	300.00	299.00	-1.50	1	781
09:18:08	299.00	299.50	299.00	-1.50	2	780
09:18:08	299.50	300.00	299.50	-1.00	1	778
09:18:05	300.00	301.50	300.00	-0.50	9	777
09:17:49	300.00	302.00	302.00	+1.50	1	768
09:17:42	299.50	301.50	302.00	+1.50	2	767
09:17:42	299.50	301.50	301.50	+1.00	6	765
09:17:39	300.50	301.50	300.50	0	1	759
09:17:39	300.00	301.00	301.00	+0.50	1	758
09:17:37	299.50	300.50	300.50	0	1	757
09:17:36	299.00	300.00	300.50	0	2	756
09:17:36	299.00	300.00	300.00	-0.50	6	754
09:17:32	299.50	300.00	299.50	-1.00	1	748
09:17:18	299.00	300.00	299.00	-1.50	1	747
09:16:22	299.00	300.00	299.00	-1.50	2	746
09:16:14	299.00	300.00	300.00	-0.50	1	744
09:16:13	298.50	299.50	299.50	-1.00	2	743
09:16:13	298.00	299.00	299.00	-1.50	1	741
09:16:01	298.50	299.00	298.50	-2.00	1	740
09:15:57	298.00	298.50	298.50	-2.00	1	739
09:15:54	297.50	298.00	298.00	-2.50	1	738
09:15:51	297.50	298.00	297.50	-3.00	1	737
09:15:49	298.00	298.50	298.00	-2.50	1	736
09:15:36	298.50	299.50	298.00	-2.50	5	735
09:15:36	298.50	299.50	298.50	-2.00	5	730
09:15:31	298.50	299.50	298.50	-2.00	1	725
09:14:29	298.50	300.00	298.50	-2.00	1	724
09:14:11	298.50	300.00	298.50	-2.00	1	723
09:14:10	298.50	299.00	298.50	-2.00	1	722
09:14:10	298.50	299.00	298.50	-2.00	1	721
09:13:57	299.50	300.00	299.50	-1.00	1	720
09:13:55	299.00	300.00	299.00	-1.50	1	719
09:13:45	299.00	300.50	299.00	-1.50	5	718
09:13:36	300.00	301.00	300.00	-0.50	1	713
09:13:35	299.50	301.50	299.50	-1.00	4	712
09:13:29	300.50	301.50	300.50	0	3	708
09:13:28	300.00	301.50	301.50	+1.00	2	705
09:13:27	301.00	301.50	301.00	+0.50	1	703
09:13:27	300.00	301.00	301.00	+0.50	1	702
09:13:26	300.00	301.00	301.00	+0.50	1	701
09:13:26	299.50	300.00	300.50	0	1	700
09:13:26	299.50	300.00	300.00	-0.50	1	699
09:13:24	299.00	300.00	300.00	-0.50	2	698
09:13:23	299.00	300.00	300.00	-0.50	2	696
09:13:21	299.00	300.00	300.00	-0.50	2	694
09:12:38	299.50	300.00	299.50	-1.00	1	692
09:12:30	299.50	300.00	299.50	-1.00	1	691
09:12:20	299.50	300.00	299.50	-1.00	1	690
09:12:19	299.50	300.00	299.50	-1.00	1	689
09:12:10	299.50	300.00	299.50	-1.00	2	688
09:12:10	299.50	300.00	300.00	-0.50	1	686
09:11:57	299.50	300.00	299.50	-1.00	2	685
09:11:57	299.50	300.00	299.50	-1.00	1	683
09:11:35	300.00	301.00	300.00	-0.50	1	682
09:11:33	299.50	300.00	300.00	-0.50	1	681
09:11:27	299.50	300.00	300.00	-0.50	1	680
09:11:26	299.00	299.50	299.50	-1.00	1	679
09:11:26	299.00	300.00	300.00	-0.50	1	678
09:11:22	300.00	300.50	300.00	-0.50	4	677
09:11:22	300.00	300.50	300.00	-0.50	8	673
09:11:22	300.00	301.00	300.00	-0.50	1	665
09:11:07	300.50	301.00	300.50	0	1	664
09:10:38	300.00	301.50	301.50	+1.00	1	663
09:10:31	301.00	301.50	301.00	+0.50	1	662
09:10:17	301.00	301.50	301.00	+0.50	1	661
09:10:16	301.00	301.50	301.00	+0.50	1	660
09:10:03	300.00	301.00	301.00	+0.50	1	659
09:09:45	300.50	301.00	300.50	0	2	658
09:09:37	300.00	300.50	300.50	0	1	656
09:09:37	300.00	300.50	300.50	0	1	655
09:09:19	300.00	301.50	300.00	-0.50	1	654
09:09:19	300.00	301.00	301.00	+0.50	1	653
09:09:18	300.00	301.00	301.00	+0.50	1	652
09:09:18	300.50	301.00	300.50	0	2	651
09:09:15	301.00	302.00	301.00	+0.50	5	649
09:09:15	301.00	302.50	301.00	+0.50	2	644
09:09:14	301.50	302.50	301.50	+1.00	4	642
09:09:14	302.00	303.00	302.00	+1.50	1	638
09:09:14	302.00	303.00	302.00	+1.50	4	637
09:09:14	302.50	303.00	302.50	+2.00	1	633
09:09:13	302.00	303.00	303.00	+2.50	1	632
09:09:07	301.50	303.00	303.00	+2.50	6	631
09:09:07	302.50	303.00	302.50	+2.00	1	625
09:09:05	301.50	303.00	303.00	+2.50	1	624
09:09:02	301.50	303.00	303.00	+2.50	1	623
09:08:59	301.50	302.00	302.00	+1.50	1	622
09:08:59	302.50	303.00	302.50	+2.00	1	621
09:08:58	301.50	303.00	303.00	+2.50	1	620
09:08:53	301.50	302.50	302.50	+2.00	1	619
09:08:48	301.50	303.00	303.00	+2.50	1	618
09:08:44	302.00	302.50	302.50	+2.00	1	617
09:08:44	301.50	302.00	302.00	+1.50	4	616
09:08:44	301.50	302.00	302.00	+1.50	7	612
09:08:41	301.50	302.00	301.50	+1.00	1	605
09:08:38	301.50	302.00	302.00	+1.50	1	604
09:08:38	301.00	301.50	301.50	+1.00	8	603
09:08:24	300.50	301.00	301.00	+0.50	10	595
09:08:24	300.00	301.00	301.00	+0.50	5	585
09:08:24	299.50	300.50	300.50	0	3	580
09:08:22	300.00	300.50	300.00	-0.50	2	577
09:08:22	300.00	300.50	300.00	-0.50	2	575
09:08:22	300.00	300.50	300.00	-0.50	1	573
09:08:19	300.00	300.50	300.00	-0.50	5	572
09:08:09	300.00	300.50	300.00	-0.50	1	567
09:08:02	299.00	300.50	300.50	0	1	566
09:07:57	299.00	300.00	300.00	-0.50	1	565
09:07:56	298.50	299.50	299.50	-1.00	1	564
09:07:56	299.50	300.00	299.50	-1.00	1	563
09:07:54	299.00	300.00	299.00	-1.50	3	562
09:07:54	299.50	300.50	299.50	-1.00	5	559
09:07:54	300.00	301.00	300.00	-0.50	2	554
09:07:50	301.00	301.50	301.00	+0.50	1	552
09:07:49	299.50	301.00	301.00	+0.50	2	551
09:07:46	300.00	301.00	301.00	+0.50	2	549
09:07:45	300.50	301.00	300.50	0	1	547
09:07:38	300.00	301.00	301.00	+0.50	1	546
09:07:31	299.00	300.50	300.50	0	3	545
09:07:31	300.00	300.50	300.00	-0.50	1	542
09:07:28	300.00	300.50	300.00	-0.50	3	541
09:07:28	299.00	300.00	300.00	-0.50	2	538
09:07:20	300.00	300.50	300.00	-0.50	1	536
09:07:19	298.50	300.00	300.00	-0.50	1	535
09:07:16	299.00	300.50	299.00	-1.50	1	534
09:07:15	299.00	300.50	299.00	-1.50	2	533
09:07:15	299.00	300.50	300.50	0	2	531
09:07:14	299.50	300.50	299.50	-1.00	1	529
09:07:10	299.00	300.50	300.50	0	1	528
09:07:08	300.00	300.50	300.00	-0.50	1	527
09:07:07	299.50	300.50	299.50	-1.00	1	526
09:07:04	299.50	300.50	300.50	0	1	525
09:07:03	298.50	300.00	300.00	-0.50	1	524
09:07:02	298.50	300.00	300.00	-0.50	1	523
09:07:02	299.50	301.00	299.50	-1.00	2	522
09:07:02	300.50	301.50	300.50	0	1	520
09:07:02	301.00	301.50	301.00	+0.50	1	519
09:07:01	300.00	301.00	301.00	+0.50	1	518
09:07:01	300.50	301.00	300.50	0	1	517
09:07:00	300.00	301.00	301.00	+0.50	1	516
09:07:00	299.50	301.00	301.00	+0.50	5	515
09:06:59	300.00	301.00	300.00	-0.50	1	510
09:06:56	298.50	300.00	301.00	+0.50	1	509
09:06:56	298.50	300.00	300.50	0	3	508
09:06:56	298.50	300.00	300.00	-0.50	4	505
09:06:55	298.00	299.00	299.50	-1.00	7	501
09:06:55	298.00	299.00	299.00	-1.50	1	494
09:06:55	297.50	298.50	298.50	-2.00	1	493
09:06:53	296.00	297.00	298.50	-2.00	2	492
09:06:53	296.00	297.00	298.00	-2.50	2	490
09:06:53	296.00	297.00	297.50	-3.00	3	488
09:06:53	296.00	297.00	297.00	-3.50	1	485
09:06:44	296.00	296.50	296.50	-4.00	1	484
09:06:34	296.50	297.00	296.50	-4.00	1	483
09:06:28	296.00	297.00	297.00	-3.50	5	482
09:06:22	296.00	297.00	296.00	-4.50	2	477
09:06:21	296.00	297.00	296.00	-4.50	1	475
09:06:21	296.50	297.50	296.50	-4.00	11	474
09:06:21	296.50	297.50	296.50	-4.00	2	463
09:06:20	297.00	297.50	297.00	-3.50	1	461
09:05:53	297.00	297.50	297.00	-3.50	1	460
09:05:44	297.00	297.50	297.00	-3.50	1	459
09:05:41	297.00	297.50	297.00	-3.50	1	458
09:05:34	296.50	297.50	297.50	-3.00	1	457
09:05:32	296.50	298.00	298.00	-2.50	1	456
09:05:18	296.50	297.50	296.50	-4.00	1	455
09:05:17	297.00	298.50	297.00	-3.50	4	454
09:05:17	297.50	299.00	297.50	-3.00	2	450
09:05:17	298.50	300.00	297.00	-3.50	33	448
09:05:17	298.50	300.00	297.50	-3.00	12	415
09:05:17	298.50	300.00	298.00	-2.50	10	403
09:05:17	298.50	300.00	298.50	-2.00	8	393
09:05:14	297.50	298.50	299.50	-1.00	2	385
09:05:14	297.50	298.50	299.00	-1.50	3	383
09:05:14	297.50	298.50	298.50	-2.00	1	380
09:05:11	297.50	298.50	298.50	-2.00	1	379
09:05:11	297.50	298.50	298.50	-2.00	1	378
09:04:59	298.00	298.50	298.00	-2.50	3	377
09:04:59	298.00	298.50	298.00	-2.50	2	374
09:04:48	298.00	298.50	298.00	-2.50	1	372
09:04:39	298.00	299.00	298.00	-2.50	1	371
09:04:38	297.50	298.00	298.00	-2.50	1	370
09:04:38	297.50	298.00	298.00	-2.50	1	369
09:04:26	297.00	298.00	297.00	-3.50	2	368
09:04:25	297.50	298.00	297.50	-3.00	1	366
09:04:21	297.00	298.00	298.00	-2.50	1	365
09:04:20	297.00	298.00	296.50	-4.00	1	364
09:04:20	297.00	298.00	297.00	-3.50	1	363
09:04:18	296.00	296.50	296.50	-4.00	1	362
09:04:18	296.50	298.00	296.50	-4.00	1	361
09:04:16	296.50	298.00	296.50	-4.00	1	360
09:04:13	296.50	298.00	296.50	-4.00	1	359
09:04:08	296.50	297.50	296.50	-4.00	1	358
09:04:06	296.00	297.00	296.00	-4.50	4	357
09:04:03	296.50	298.00	296.50	-4.00	1	353
09:04:01	296.50	297.50	296.50	-4.00	1	352
09:03:57	296.50	298.00	296.50	-4.00	1	351
09:03:51	297.00	298.00	297.00	-3.50	1	350
09:03:51	297.50	298.00	297.00	-3.50	2	349
09:03:51	297.50	298.00	297.50	-3.00	1	347
09:03:44	297.50	298.50	297.50	-3.00	1	346
09:03:42	297.00	297.50	297.50	-3.00	1	345
09:03:34	297.50	298.00	297.50	-3.00	2	344
09:03:34	297.50	298.50	297.50	-3.00	1	342
09:03:34	298.00	299.00	298.00	-2.50	13	341
09:03:34	298.50	299.50	298.50	-2.00	5	328
09:03:34	298.50	299.50	298.50	-2.00	2	323
09:03:34	299.00	300.00	299.00	-1.50	1	321
09:03:34	299.50	300.00	299.00	-1.50	2	320
09:03:34	299.50	300.00	299.50	-1.00	1	318
09:03:29	299.50	300.00	299.50	-1.00	1	317
09:03:24	299.00	299.50	299.50	-1.00	1	316
09:03:16	299.50	300.00	299.50	-1.00	1	315
09:03:10	299.50	300.00	299.50	-1.00	3	314
09:03:07	299.50	300.00	299.50	-1.00	1	311
09:03:07	298.50	299.00	299.50	-1.00	2	310
09:03:07	298.50	299.00	299.00	-1.50	1	308
09:03:03	299.00	299.50	299.00	-1.50	4	307
09:03:03	299.50	300.00	299.50	-1.00	2	303
09:02:54	299.50	300.00	299.50	-1.00	1	301
09:02:54	299.00	299.50	299.50	-1.00	1	300
09:02:46	298.50	299.00	299.00	-1.50	1	299
09:02:39	299.00	299.50	299.00	-1.50	1	298
09:02:32	298.50	299.00	298.00	-2.50	1	297
09:02:32	298.50	299.00	298.50	-2.00	1	296
09:02:24	298.00	299.50	299.50	-1.00	1	295
09:02:23	298.50	299.50	298.50	-2.00	1	294
09:02:23	298.50	299.50	298.50	-2.00	1	293
09:02:17	297.50	298.50	299.50	-1.00	2	292
09:02:17	297.50	298.50	299.00	-1.50	4	290
09:02:17	297.50	298.50	298.50	-2.00	2	286
09:02:15	298.00	298.50	298.00	-2.50	1	284
09:02:15	297.50	298.00	298.00	-2.50	1	283
09:02:12	298.00	298.50	298.00	-2.50	2	282
09:02:12	298.00	298.50	298.00	-2.50	4	280
09:02:04	298.50	299.00	298.50	-2.00	1	276
09:02:03	298.50	299.00	298.50	-2.00	1	275
09:01:49	298.50	300.00	298.50	-2.00	1	274
09:01:46	299.50	300.00	299.00	-1.50	2	273
09:01:46	299.50	300.00	299.50	-1.00	1	271
09:01:46	300.00	301.50	300.00	-0.50	2	270
09:01:39	300.00	301.50	300.00	-0.50	1	268
09:01:38	299.50	300.00	301.50	+1.00	4	267
09:01:38	299.50	300.00	301.00	+0.50	2	263
09:01:38	299.50	300.00	300.50	0	1	261
09:01:38	299.50	300.00	300.00	-0.50	1	260
09:01:37	299.00	299.50	299.50	-1.00	1	259
09:01:37	298.50	299.50	300.00	-0.50	6	258
09:01:37	298.50	299.50	299.50	-1.00	2	252
09:01:36	298.00	299.50	300.00	-0.50	2	250
09:01:36	298.00	299.50	299.50	-1.00	6	248
09:01:32	298.50	299.50	298.50	-2.00	2	242
09:01:32	299.00	300.00	299.00	-1.50	8	240
09:01:28	299.50	300.00	299.50	-1.00	1	232
09:01:27	299.50	300.00	299.50	-1.00	1	231
09:01:27	299.50	300.00	299.50	-1.00	1	230
09:01:19	299.50	300.00	299.50	-1.00	2	229
09:01:17	299.00	299.50	299.50	-1.00	1	227
09:01:11	299.00	299.50	299.50	-1.00	1	226
09:01:11	299.50	300.00	299.50	-1.00	4	225
09:01:07	299.50	300.00	299.50	-1.00	1	221
09:01:07	299.50	300.00	299.50	-1.00	1	220
09:01:03	299.00	299.50	299.50	-1.00	3	219
09:01:00	299.00	299.50	299.50	-1.00	1	216
09:01:00	299.00	299.50	299.50	-1.00	2	215
09:01:00	299.50	300.00	299.50	-1.00	4	213
09:00:59	299.00	299.50	299.50	-1.00	7	209
09:00:59	299.50	300.00	299.50	-1.00	3	202
09:00:55	300.00	300.50	300.00	-0.50	1	199
09:00:55	300.00	300.50	300.00	-0.50	6	198
09:00:55	300.00	300.50	300.00	-0.50	2	192
09:00:54	300.50	301.00	300.50	0	9	190
09:00:54	300.50	301.00	300.50	0	1	181
09:00:54	300.50	301.00	300.50	0	3	180
09:00:54	301.00	301.50	301.00	+0.50	6	177
09:00:51	301.00	301.50	301.00	+0.50	1	171
09:00:50	301.00	301.50	301.00	+0.50	1	170
09:00:42	301.00	301.50	301.00	+0.50	1	169
09:00:41	301.00	301.50	301.00	+0.50	1	168
09:00:41	301.00	301.50	301.00	+0.50	1	167
09:00:40	301.00	301.50	301.00	+0.50	1	166
09:00:38	301.00	301.50	301.00	+0.50	1	165
09:00:38	301.00	301.50	301.00	+0.50	2	164
09:00:37	301.00	301.50	301.00	+0.50	4	162
09:00:37	301.00	301.50	301.50	+1.00	1	158
09:00:34	301.00	301.50	301.50	+1.00	1	157
09:00:33	301.00	301.50	301.00	+0.50	1	156
09:00:32	301.00	301.50	301.00	+0.50	5	155
09:00:32	301.50	302.50	301.50	+1.00	1	150
09:00:29	302.00	303.00	302.00	+1.50	8	149
09:00:29	302.00	303.00	302.00	+1.50	2	141
09:00:27	302.00	303.00	303.00	+2.50	1	139
09:00:26	302.00	303.50	302.00	+1.50	10	138
09:00:26	302.50	303.50	302.50	+2.00	1	128
09:00:24	302.00	303.00	303.00	+2.50	2	127
09:00:21	302.00	303.00	302.00	+1.50	1	125
09:00:21	302.50	303.00	302.50	+2.00	1	124
09:00:19	302.50	303.00	303.00	+2.50	1	123
09:00:19	303.00	303.50	303.00	+2.50	5	122
09:00:19	302.50	303.50	302.50	+2.00	1	117
09:00:19	303.00	303.50	303.00	+2.50	3	116
09:00:16	303.00	303.50	303.00	+2.50	1	113
09:00:15	303.00	304.00	303.00	+2.50	2	112
09:00:13	302.50	303.50	303.50	+3.00	1	110
09:00:13	303.50	304.00	303.50	+3.00	2	109
09:00:13	303.50	304.00	303.50	+3.00	3	107
09:00:11	302.50	304.00	304.00	+3.50	1	104
09:00:10	302.50	304.00	304.00	+3.50	1	103
09:00:10	302.50	303.50	303.50	+3.00	1	102
09:00:07	302.50	303.50	302.50	+2.00	1	101
09:00:04	303.00	304.00	303.00	+2.50	4	100
09:00:04	303.00	304.00	303.00	+2.50	12	96
09:00:04	303.50	304.50	303.50	+3.00	1	84
09:00:04	304.00	304.50	304.00	+3.50	3	83
09:00:04	--	--	304.50	+4.00	80	80

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

POCO X7 Pro 5G 12G/256GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【小米】紅米Redmi 14C 4G/128G(三入組)

家樂福5075元好禮即享券(餘額型)

Samsung Galaxy A56 5G (8G/256G)

MyCard 5000點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值1,000元

App Store Card $ 1000 - 數位序號

MyCard 1000點虛擬點數卡

【金屬盤後】金價漲銅價跌☆

中華電信ADR19日下跌0.31美元跌...

台積電鴻海國巨南亞科聯電力積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

‧日月光投控ADR19日下跌0.16美元...
‧談定逾70億美元採購合作美印尼...
‧台積電ADR19日下跌1.87美元跌幅...

加密貨幣

比特幣BTC	67827.57	1,401.94	2.11%
以太幣ETH	1957.58	3.59	0.18%
瑞波幣XRP	1.42	0.00	-0.11%
比特幣現金BCH	562.57	5.37	0.96%
萊特幣LTC	53.43	0.14	0.26%
卡達幣ADA	0.274218	0.00	0.23%
波場幣TRX	0.283429	0.00	1.71%
恆星幣XLM	0.161120	0.00	-0.13%

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。