最新三大法人買超台股191.17億元熱門[公告] 嘉里大榮:公告本公司更正114年10月合併營業收入及114年1-10月累計合併營業收入

更新報價

美　時 (1795) 生技醫療業上市

291.50 ▼-6.00 -2.02% 6.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.00	2,085	291.50	62	292.00	1	299.00	299.00	291.00	297.50

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	291.50	292.00	291.50	-6.00	19	2085
13:30:00	291.50	292.00	291.50	-6.00	133	2066
13:24:55	291.50	292.00	292.00	-5.50	1	1933
13:24:53	291.50	292.00	292.00	-5.50	2	1932
13:24:53	291.50	292.00	291.50	-6.00	1	1930
13:24:40	291.50	292.00	292.00	-5.50	1	1929
13:24:34	291.50	292.00	292.00	-5.50	1	1928
13:24:32	291.50	292.00	291.50	-6.00	1	1927
13:24:26	291.50	292.00	291.50	-6.00	2	1926
13:24:25	292.00	292.50	292.00	-5.50	1	1924
13:24:19	292.00	292.50	292.00	-5.50	2	1923
13:24:08	291.50	292.00	292.00	-5.50	1	1921
13:24:06	291.50	292.50	291.50	-6.00	1	1920
13:24:00	291.50	292.50	291.50	-6.00	1	1919
13:23:59	291.50	292.50	291.50	-6.00	3	1918
13:23:59	291.50	292.50	291.50	-6.00	1	1915
13:23:45	291.50	292.00	292.00	-5.50	2	1914
13:23:38	291.50	292.50	291.50	-6.00	1	1912
13:23:36	291.50	292.50	292.50	-5.00	1	1911
13:23:34	291.50	292.00	292.00	-5.50	2	1910
13:23:34	292.00	292.50	292.00	-5.50	2	1908
13:23:33	291.50	292.00	292.00	-5.50	2	1906
13:23:33	292.00	292.50	292.00	-5.50	3	1904
13:23:33	292.00	292.50	292.50	-5.00	1	1901
13:23:30	291.50	292.00	292.00	-5.50	1	1900
13:23:24	291.50	292.00	292.00	-5.50	2	1899
13:23:24	291.50	292.00	292.00	-5.50	3	1897
13:23:18	291.50	292.50	291.50	-6.00	1	1894
13:23:18	291.50	292.50	291.50	-6.00	1	1893
13:23:16	291.50	292.50	291.50	-6.00	1	1892
13:23:14	291.50	292.00	292.00	-5.50	1	1891
13:23:13	292.00	292.50	292.00	-5.50	1	1890
13:23:12	292.00	292.50	292.00	-5.50	1	1889
13:22:55	291.50	292.00	292.00	-5.50	4	1888
13:22:55	292.00	292.50	292.00	-5.50	1	1884
13:22:54	292.00	292.50	292.00	-5.50	2	1883
13:22:54	292.00	292.50	292.00	-5.50	1	1881
13:22:47	292.00	292.50	292.00	-5.50	1	1880
13:22:45	292.00	292.50	292.00	-5.50	1	1879
13:22:38	292.00	292.50	292.00	-5.50	1	1878
13:22:32	292.00	292.50	292.00	-5.50	1	1877
13:22:31	292.00	292.50	292.00	-5.50	1	1876
13:22:30	292.00	292.50	292.00	-5.50	1	1875
13:22:22	292.00	292.50	292.00	-5.50	1	1874
13:22:21	292.00	292.50	292.00	-5.50	1	1873
13:22:20	292.00	292.50	292.00	-5.50	1	1872
13:22:18	292.00	292.50	292.00	-5.50	1	1871
13:22:14	292.00	292.50	292.00	-5.50	1	1870
13:22:01	292.00	292.50	292.00	-5.50	1	1869
13:21:58	292.00	292.50	292.00	-5.50	1	1868
13:21:55	292.00	292.50	292.00	-5.50	1	1867
13:21:55	292.00	292.50	292.00	-5.50	1	1866
13:21:47	292.00	292.50	292.00	-5.50	1	1865
13:21:34	292.00	292.50	292.00	-5.50	1	1864
13:21:26	292.00	292.50	292.00	-5.50	1	1863
13:21:24	292.00	292.50	292.00	-5.50	1	1862
13:21:19	292.00	292.50	292.00	-5.50	1	1861
13:20:58	292.00	292.50	292.00	-5.50	1	1860
13:20:55	292.00	292.50	292.00	-5.50	1	1859
13:20:53	292.00	292.50	292.00	-5.50	10	1858
13:20:35	292.00	292.50	292.00	-5.50	1	1848
13:20:31	292.00	292.50	292.50	-5.00	1	1847
13:20:29	292.00	292.50	292.00	-5.50	1	1846
13:20:25	292.00	292.50	292.50	-5.00	1	1845
13:20:22	292.00	292.50	292.00	-5.50	1	1844
13:20:02	292.00	292.50	292.00	-5.50	2	1843
13:20:01	292.00	292.50	292.50	-5.00	1	1841
13:19:34	292.00	292.50	292.00	-5.50	1	1840
13:19:06	292.00	292.50	292.50	-5.00	1	1839
13:19:05	292.00	292.50	292.00	-5.50	1	1838
13:18:41	292.00	292.50	292.50	-5.00	1	1837
13:18:40	292.00	292.50	292.00	-5.50	1	1836
13:18:16	292.00	292.50	292.50	-5.00	1	1835
13:18:09	292.00	292.50	292.50	-5.00	1	1834
13:17:33	292.00	292.50	292.50	-5.00	1	1833
13:17:28	292.00	292.50	292.50	-5.00	3	1832
13:17:28	292.00	292.50	292.50	-5.00	1	1829
13:17:28	292.00	292.50	292.50	-5.00	1	1828
13:17:28	292.00	292.50	292.50	-5.00	1	1827
13:17:14	292.50	293.00	292.50	-5.00	2	1826
13:17:01	292.00	292.50	292.50	-5.00	1	1824
13:17:01	292.50	293.00	292.50	-5.00	1	1823
13:16:57	292.00	292.50	292.50	-5.00	1	1822
13:16:34	292.00	292.50	292.50	-5.00	1	1821
13:16:34	292.00	292.50	292.50	-5.00	1	1820
13:16:29	292.00	292.50	292.50	-5.00	2	1819
13:16:26	292.00	292.50	292.50	-5.00	1	1817
13:15:59	292.00	293.00	292.00	-5.50	1	1816
13:15:52	292.00	292.50	292.50	-5.00	1	1815
13:15:21	292.50	293.00	292.50	-5.00	1	1814
13:15:10	292.00	292.50	292.50	-5.00	1	1813
13:15:08	292.50	293.00	292.50	-5.00	1	1812
13:15:06	292.00	292.50	292.50	-5.00	1	1811
13:14:51	292.50	293.00	292.50	-5.00	1	1810
13:14:43	292.50	293.00	292.50	-5.00	1	1809
13:14:32	292.50	293.00	292.50	-5.00	1	1808
13:14:29	292.50	293.00	292.50	-5.00	1	1807
13:14:26	292.50	293.00	292.50	-5.00	1	1806
13:14:25	292.50	293.00	292.50	-5.00	1	1805
13:14:09	292.00	292.50	292.50	-5.00	2	1804
13:13:58	292.50	293.00	292.50	-5.00	3	1802
13:13:45	292.50	293.00	292.50	-5.00	1	1799
13:13:41	292.50	293.00	292.50	-5.00	1	1798
13:13:25	292.50	293.00	292.50	-5.00	1	1797
13:13:02	292.50	293.00	292.50	-5.00	1	1796
13:12:44	292.50	293.00	292.50	-5.00	5	1795
13:12:38	292.50	293.00	292.50	-5.00	1	1790
13:12:34	292.50	293.00	292.50	-5.00	1	1789
13:12:30	292.50	293.00	292.50	-5.00	1	1788
13:11:15	292.50	293.00	292.50	-5.00	1	1787
13:11:05	292.50	293.00	292.50	-5.00	1	1786
13:10:13	292.50	293.00	292.50	-5.00	1	1785
13:10:06	292.50	293.00	292.50	-5.00	2	1784
13:09:43	292.50	293.00	292.50	-5.00	1	1782
13:09:29	292.50	293.00	292.50	-5.00	1	1781
13:09:23	292.50	293.00	292.50	-5.00	1	1780
13:09:21	292.50	293.00	292.50	-5.00	1	1779
13:07:49	292.50	293.00	293.00	-4.50	1	1778
13:07:47	292.50	293.00	292.50	-5.00	1	1777
13:06:35	292.50	293.00	293.00	-4.50	7	1776
13:06:14	292.50	293.00	292.50	-5.00	1	1769
13:06:11	292.50	293.00	292.50	-5.00	1	1768
13:06:07	292.00	292.50	292.50	-5.00	12	1767
13:05:24	292.50	293.00	292.50	-5.00	15	1755
13:05:01	292.50	293.00	292.50	-5.00	1	1740
13:00:41	292.50	293.00	292.50	-5.00	1	1739
12:59:55	292.50	293.00	292.50	-5.00	1	1738
12:59:24	292.50	293.00	292.50	-5.00	1	1737
12:58:45	292.00	293.00	293.00	-4.50	1	1736
12:58:44	292.50	293.00	292.50	-5.00	2	1735
12:58:40	292.00	293.00	293.00	-4.50	1	1733
12:58:39	291.50	292.00	292.00	-5.50	52	1732
12:58:39	292.00	293.00	292.00	-5.50	18	1680
12:58:39	292.50	293.00	292.00	-5.50	53	1662
12:58:39	292.50	293.00	292.50	-5.00	17	1609
12:58:36	292.50	293.00	293.00	-4.50	1	1592
12:57:55	292.50	293.00	293.00	-4.50	1	1591
12:57:22	292.50	293.00	292.50	-5.00	3	1590
12:56:12	292.50	293.00	292.50	-5.00	1	1587
12:56:00	292.50	293.00	292.50	-5.00	2	1586
12:55:58	292.50	293.00	293.00	-4.50	1	1584
12:55:02	292.50	293.00	293.00	-4.50	1	1583
12:54:44	292.50	293.00	293.00	-4.50	1	1582
12:54:44	292.50	293.00	293.00	-4.50	10	1581
12:54:32	292.50	293.00	292.50	-5.00	1	1571
12:54:25	292.50	293.00	292.50	-5.00	1	1570
12:54:20	292.50	293.00	292.50	-5.00	1	1569
12:54:16	292.50	293.00	292.50	-5.00	1	1568
12:53:29	292.50	293.50	292.50	-5.00	1	1567
12:53:07	292.50	293.00	293.00	-4.50	9	1566
12:53:07	292.50	293.00	293.00	-4.50	1	1557
12:52:29	292.50	293.00	292.50	-5.00	1	1556
12:51:36	292.50	293.00	292.50	-5.00	1	1555
12:50:18	292.50	293.00	292.50	-5.00	1	1554
12:50:14	292.50	293.00	292.50	-5.00	1	1553
12:47:40	292.50	293.00	292.50	-5.00	1	1552
12:47:11	292.50	293.00	292.50	-5.00	1	1551
12:47:04	292.50	293.00	292.50	-5.00	4	1550
12:46:00	292.50	293.00	292.50	-5.00	1	1546
12:45:42	292.50	293.00	293.00	-4.50	1	1545
12:45:15	292.50	293.00	292.50	-5.00	1	1544
12:45:00	292.50	293.00	292.50	-5.00	1	1543
12:44:00	292.50	293.00	292.50	-5.00	2	1542
12:43:59	292.50	293.00	292.50	-5.00	1	1540
12:43:45	292.50	293.00	292.50	-5.00	3	1539
12:43:13	292.50	293.00	292.50	-5.00	2	1536
12:43:12	292.50	293.00	292.50	-5.00	1	1534
12:42:45	293.00	293.50	293.00	-4.50	1	1533
12:42:34	292.50	293.50	292.50	-5.00	1	1532
12:42:34	293.00	293.50	292.50	-5.00	3	1531
12:42:34	293.00	293.50	293.00	-4.50	7	1528
12:39:25	293.00	293.50	293.00	-4.50	1	1521
12:39:01	293.00	293.50	293.50	-4.00	2	1520
12:37:56	293.00	293.50	293.50	-4.00	1	1518
12:37:42	293.00	293.50	293.50	-4.00	1	1517
12:37:34	292.50	293.50	293.50	-4.00	2	1516
12:37:33	293.00	293.50	293.00	-4.50	1	1514
12:37:32	292.50	293.00	293.00	-4.50	13	1513
12:37:32	292.50	293.00	293.00	-4.50	1	1500
12:37:32	292.50	293.00	293.00	-4.50	10	1499
12:36:25	292.50	293.00	292.50	-5.00	1	1489
12:36:14	292.50	293.00	293.00	-4.50	1	1488
12:36:06	292.50	293.00	293.00	-4.50	1	1487
12:32:56	292.50	293.00	293.00	-4.50	1	1486
12:32:46	292.00	292.50	292.50	-5.00	2	1485
12:32:44	292.00	292.50	292.50	-5.00	1	1483
12:32:42	292.00	292.50	292.50	-5.00	1	1482
12:32:33	292.00	292.50	292.50	-5.00	1	1481
12:32:19	292.00	292.50	292.50	-5.00	1	1480
12:31:48	292.00	293.00	292.00	-5.50	2	1479
12:31:44	292.00	292.50	292.50	-5.00	2	1477
12:31:40	292.00	292.50	292.50	-5.00	1	1475
12:31:38	292.00	292.50	292.00	-5.50	2	1474
12:31:19	292.00	292.50	292.50	-5.00	1	1472
12:31:08	292.00	292.50	292.50	-5.00	1	1471
12:30:57	292.00	292.50	292.00	-5.50	1	1470
12:30:57	292.00	292.50	292.00	-5.50	2	1469
12:30:56	292.50	293.00	292.50	-5.00	2	1467
12:30:55	292.50	293.00	292.50	-5.00	1	1465
12:29:48	292.00	293.00	293.00	-4.50	1	1464
12:29:47	292.00	292.50	292.50	-5.00	21	1463
12:29:47	292.50	293.00	292.50	-5.00	9	1442
12:29:45	292.50	293.00	292.50	-5.00	1	1433
12:29:44	292.50	293.00	292.50	-5.00	5	1432
12:29:30	292.50	293.00	293.00	-4.50	1	1427
12:29:26	292.50	293.00	292.50	-5.00	1	1426
12:29:26	292.50	293.00	293.00	-4.50	1	1425
12:28:36	293.00	293.50	293.00	-4.50	3	1424
12:27:29	292.50	293.00	293.00	-4.50	4	1421
12:26:49	293.00	293.50	293.00	-4.50	1	1417
12:26:40	292.50	293.00	293.00	-4.50	13	1416
12:26:39	292.50	293.00	293.00	-4.50	1	1403
12:26:32	292.50	293.00	293.00	-4.50	1	1402
12:25:55	292.50	293.00	293.00	-4.50	1	1401
12:24:23	292.50	293.50	292.50	-5.00	1	1400
12:24:22	293.00	293.50	293.00	-4.50	2	1399
12:24:22	293.00	293.50	293.00	-4.50	2	1397
12:24:18	293.00	293.50	293.00	-4.50	1	1395
12:24:17	293.00	293.50	293.00	-4.50	5	1394
12:24:09	293.00	293.50	293.00	-4.50	4	1389
12:24:09	293.00	293.50	293.00	-4.50	1	1385
12:24:09	293.00	293.50	293.00	-4.50	1	1384
12:24:09	293.00	293.50	293.50	-4.00	2	1383
12:24:08	293.00	293.50	293.00	-4.50	6	1381
12:24:08	293.50	294.00	293.50	-4.00	26	1375
12:24:08	293.50	294.00	293.50	-4.00	16	1349
12:24:08	293.50	294.00	293.50	-4.00	1	1333
12:23:51	293.50	294.00	293.50	-4.00	1	1332
12:22:17	293.50	294.00	294.00	-3.50	2	1331
12:21:58	293.50	294.00	293.50	-4.00	2	1329
12:20:49	293.50	294.00	293.50	-4.00	1	1327
12:20:29	293.50	294.00	294.00	-3.50	2	1326
12:10:39	293.50	294.00	294.00	-3.50	1	1324
12:08:55	293.50	294.00	294.00	-3.50	1	1323
12:06:15	293.50	294.00	294.00	-3.50	1	1322
12:05:35	293.50	294.00	294.00	-3.50	1	1321
12:05:21	293.50	294.00	294.00	-3.50	1	1320
12:02:27	293.50	294.00	293.50	-4.00	1	1319
12:02:07	293.50	294.00	293.50	-4.00	1	1318
12:02:06	293.50	294.00	293.50	-4.00	2	1317
12:01:10	293.50	294.00	293.50	-4.00	1	1315
12:00:29	293.50	294.00	294.00	-3.50	1	1314
11:58:10	293.50	294.00	293.50	-4.00	2	1313
11:54:54	293.50	294.00	293.50	-4.00	1	1311
11:54:53	293.50	294.00	293.50	-4.00	5	1310
11:54:21	293.50	294.00	293.50	-4.00	4	1305
11:53:05	293.50	294.00	293.50	-4.00	1	1301
11:53:05	293.50	294.50	293.50	-4.00	8	1300
11:53:04	294.00	294.50	294.00	-3.50	2	1292
11:53:01	294.00	294.50	294.00	-3.50	1	1290
11:53:00	294.00	294.50	294.00	-3.50	5	1289
11:52:43	294.00	294.50	294.00	-3.50	3	1284
11:52:36	294.00	294.50	294.00	-3.50	1	1281
11:52:32	294.00	294.50	294.00	-3.50	1	1280
11:52:31	294.00	294.50	294.00	-3.50	1	1279
11:49:15	294.00	294.50	294.00	-3.50	1	1278
11:48:49	294.00	294.50	294.50	-3.00	1	1277
11:48:33	294.00	294.50	294.00	-3.50	1	1276
11:47:51	294.00	294.50	294.00	-3.50	2	1275
11:46:47	294.00	294.50	294.00	-3.50	2	1273
11:46:23	294.00	294.50	294.00	-3.50	1	1271
11:46:05	294.00	294.50	294.00	-3.50	1	1270
11:46:04	294.00	294.50	294.00	-3.50	1	1269
11:46:04	294.00	294.50	294.50	-3.00	2	1268
11:44:47	294.50	295.00	294.50	-3.00	7	1266
11:42:46	294.50	295.00	294.50	-3.00	1	1259
11:41:06	294.50	295.00	294.50	-3.00	1	1258
11:41:01	294.50	295.00	295.00	-2.50	1	1257
11:40:01	294.50	295.00	294.50	-3.00	1	1256
11:39:17	294.50	295.00	294.50	-3.00	1	1255
11:33:46	294.00	295.00	295.00	-2.50	17	1254
11:33:13	294.00	294.50	294.50	-3.00	7	1237
11:32:11	294.00	294.50	294.00	-3.50	1	1230
11:31:09	294.00	294.50	294.00	-3.50	2	1229
11:30:21	294.00	294.50	294.00	-3.50	1	1227
11:30:11	294.00	294.50	294.50	-3.00	2	1226
11:30:11	294.00	294.50	294.50	-3.00	1	1224
11:30:10	294.00	294.50	294.50	-3.00	1	1223
11:28:26	294.50	295.00	294.50	-3.00	5	1222
11:28:26	294.50	295.00	294.50	-3.00	1	1217
11:27:22	294.50	295.00	294.50	-3.00	1	1216
11:25:51	294.50	295.00	295.00	-2.50	4	1215
11:25:16	294.50	295.00	294.50	-3.00	1	1211
11:23:29	294.50	295.00	295.00	-2.50	1	1210
11:14:34	295.00	295.50	295.00	-2.50	1	1209
11:12:34	295.00	295.50	295.00	-2.50	1	1208
11:11:58	295.00	295.50	295.00	-2.50	1	1207
11:10:07	295.00	295.50	295.00	-2.50	1	1206
11:08:00	294.50	295.00	295.00	-2.50	2	1205
11:06:49	294.50	295.00	295.00	-2.50	1	1203
11:03:49	294.50	295.00	295.00	-2.50	2	1202
11:01:06	294.00	295.00	295.00	-2.50	1	1200
11:00:45	294.00	294.50	294.50	-3.00	1	1199
10:59:44	294.00	294.50	294.00	-3.50	1	1198
10:59:20	294.00	294.50	294.50	-3.00	2	1197
10:58:22	294.50	295.50	294.50	-3.00	1	1195
10:58:22	295.00	295.50	295.00	-2.50	1	1194
10:58:07	295.00	295.50	295.00	-2.50	1	1193
10:58:05	295.00	295.50	295.00	-2.50	1	1192
10:57:58	295.00	295.50	295.00	-2.50	1	1191
10:57:49	295.00	295.50	295.00	-2.50	1	1190
10:57:46	295.00	295.50	295.00	-2.50	3	1189
10:56:57	295.00	295.50	295.00	-2.50	1	1186
10:56:51	295.00	295.50	295.50	-2.00	1	1185
10:56:27	294.50	295.00	295.00	-2.50	8	1184
10:55:36	294.50	295.00	295.00	-2.50	1	1176
10:55:12	294.50	295.00	295.00	-2.50	3	1175
10:50:38	294.00	294.50	294.50	-3.00	1	1172
10:50:20	294.00	294.50	294.50	-3.00	1	1171
10:49:59	294.00	294.50	294.00	-3.50	1	1170
10:49:09	294.00	295.00	294.00	-3.50	1	1169
10:49:09	294.00	295.00	294.00	-3.50	1	1168
10:49:08	294.50	295.00	294.50	-3.00	2	1167
10:48:24	295.00	295.50	295.00	-2.50	1	1165
10:48:23	295.00	295.50	295.00	-2.50	6	1164
10:47:00	295.00	295.50	295.50	-2.00	2	1158
10:46:50	295.00	295.50	295.00	-2.50	1	1156
10:46:24	295.00	295.50	295.50	-2.00	1	1155
10:46:17	295.00	295.50	295.50	-2.00	1	1154
10:45:49	294.00	295.00	295.00	-2.50	15	1153
10:45:23	294.00	295.00	295.00	-2.50	5	1138
10:45:18	294.50	295.00	295.00	-2.50	1	1133
10:44:20	294.00	294.50	294.50	-3.00	2	1132
10:44:12	294.00	294.50	294.50	-3.00	1	1130
10:43:57	294.00	294.50	294.50	-3.00	1	1129
10:42:41	293.50	294.00	294.50	-3.00	9	1128
10:42:41	293.50	294.00	294.00	-3.50	6	1119
10:40:53	294.00	294.50	294.00	-3.50	1	1113
10:40:08	293.50	294.00	294.00	-3.50	1	1112
10:39:43	293.50	294.00	294.00	-3.50	1	1111
10:38:46	293.50	294.00	294.00	-3.50	1	1110
10:38:40	293.50	294.00	294.00	-3.50	1	1109
10:37:18	293.00	293.50	293.50	-4.00	7	1108
10:35:50	293.00	293.50	293.00	-4.50	1	1101
10:30:37	292.50	293.00	293.00	-4.50	9	1100
10:29:44	292.50	293.00	292.50	-5.00	3	1091
10:27:58	292.50	293.00	293.00	-4.50	1	1088
10:27:25	292.50	293.00	293.00	-4.50	1	1087
10:27:18	292.50	293.00	293.00	-4.50	1	1086
10:26:26	292.50	293.00	293.00	-4.50	2	1085
10:25:16	292.50	293.00	293.00	-4.50	1	1083
10:25:10	292.50	293.00	292.50	-5.00	1	1082
10:23:17	292.50	293.00	292.50	-5.00	1	1081
10:23:05	292.00	292.50	292.50	-5.00	1	1080
10:22:37	292.50	293.00	292.50	-5.00	1	1079
10:21:24	292.00	292.50	292.50	-5.00	1	1078
10:21:19	292.00	292.50	292.50	-5.00	1	1077
10:21:12	292.00	292.50	292.50	-5.00	1	1076
10:20:14	292.00	292.50	292.00	-5.50	1	1075
10:19:54	292.00	292.50	292.50	-5.00	1	1074
10:19:23	292.00	292.50	292.00	-5.50	1	1073
10:19:09	292.00	292.50	292.50	-5.00	1	1072
10:19:01	292.00	292.50	292.00	-5.50	5	1071
10:18:51	292.00	292.50	292.00	-5.50	1	1066
10:18:04	292.00	292.50	292.00	-5.50	1	1065
10:17:26	292.00	292.50	292.00	-5.50	1	1064
10:15:45	292.00	292.50	292.00	-5.50	1	1063
10:15:44	291.50	292.00	292.00	-5.50	3	1062
10:15:39	291.50	292.00	291.50	-6.00	5	1059
10:15:38	291.50	292.00	292.00	-5.50	1	1054
10:15:36	291.50	292.00	292.00	-5.50	1	1053
10:15:36	291.50	292.00	292.00	-5.50	1	1052
10:15:35	291.50	292.00	292.00	-5.50	1	1051
10:15:28	291.50	292.00	292.00	-5.50	1	1050
10:15:04	291.50	292.00	292.00	-5.50	1	1049
10:14:40	291.50	292.00	292.00	-5.50	1	1048
10:14:28	291.50	292.00	291.50	-6.00	1	1047
10:14:21	291.50	292.00	291.50	-6.00	1	1046
10:13:55	291.50	292.00	292.00	-5.50	1	1045
10:13:55	291.50	292.00	292.00	-5.50	1	1044
10:13:54	291.50	292.00	291.50	-6.00	4	1043
10:13:50	291.50	292.00	291.50	-6.00	1	1039
10:13:27	292.00	292.50	292.00	-5.50	2	1038
10:13:27	292.00	292.50	292.00	-5.50	15	1036
10:13:27	292.00	292.50	292.00	-5.50	10	1021
10:13:14	292.00	292.50	292.00	-5.50	1	1011
10:13:10	292.00	292.50	292.00	-5.50	2	1010
10:13:04	292.00	292.50	292.00	-5.50	1	1008
10:12:21	292.00	292.50	292.00	-5.50	3	1007
10:12:17	292.00	292.50	292.00	-5.50	4	1004
10:12:11	292.00	292.50	292.00	-5.50	1	1000
10:12:11	292.00	292.50	292.50	-5.00	1	999
10:10:32	292.50	293.00	292.50	-5.00	4	998
10:10:32	292.50	293.00	292.50	-5.00	2	994
10:10:32	292.50	293.00	292.50	-5.00	1	992
10:10:32	292.50	293.00	292.50	-5.00	5	991
10:10:13	292.50	293.00	293.00	-4.50	1	986
10:10:13	292.50	293.00	292.50	-5.00	5	985
10:08:58	292.50	293.00	293.00	-4.50	1	980
10:08:41	292.50	293.00	293.00	-4.50	1	979
10:08:08	292.50	293.00	293.00	-4.50	2	978
10:04:59	292.50	293.00	292.50	-5.00	1	976
10:04:33	292.50	293.00	292.50	-5.00	1	975
10:02:22	292.50	293.00	292.50	-5.00	1	974
10:02:10	292.50	293.00	292.50	-5.00	1	973
10:02:06	292.50	293.00	293.00	-4.50	2	972
10:01:08	292.50	293.00	293.00	-4.50	1	970
10:01:04	292.50	293.00	292.50	-5.00	1	969
10:01:03	292.50	293.00	292.50	-5.00	2	968
10:00:52	292.50	293.00	292.50	-5.00	1	966
10:00:47	293.00	293.50	293.00	-4.50	1	965
10:00:47	293.00	293.50	293.00	-4.50	1	964
09:59:35	293.00	293.50	293.00	-4.50	2	963
09:59:18	293.00	293.50	293.00	-4.50	2	961
09:58:11	292.50	293.00	293.00	-4.50	1	959
09:57:34	292.50	293.00	292.50	-5.00	1	958
09:57:34	292.50	293.00	292.50	-5.00	1	957
09:57:33	292.50	293.00	293.00	-4.50	1	956
09:57:28	292.50	293.00	293.00	-4.50	1	955
09:57:26	292.50	293.00	293.00	-4.50	1	954
09:57:18	292.50	293.00	293.00	-4.50	1	953
09:56:38	292.50	293.00	292.50	-5.00	1	952
09:56:33	292.50	293.00	293.00	-4.50	2	951
09:55:52	292.50	293.00	292.50	-5.00	1	949
09:54:18	292.50	293.00	292.50	-5.00	1	948
09:53:43	292.50	293.00	292.50	-5.00	1	947
09:53:28	292.00	292.50	292.50	-5.00	7	946
09:52:30	292.00	292.50	292.50	-5.00	1	939
09:52:24	292.00	292.50	292.50	-5.00	1	938
09:52:18	292.00	292.50	292.50	-5.00	1	937
09:52:02	292.00	293.00	292.00	-5.50	1	936
09:51:55	292.00	293.00	292.00	-5.50	1	935
09:51:51	292.50	293.00	292.50	-5.00	1	934
09:51:51	292.50	293.00	292.50	-5.00	1	933
09:51:44	292.50	293.00	292.50	-5.00	1	932
09:51:34	292.50	293.00	292.50	-5.00	1	931
09:51:33	292.50	293.00	292.50	-5.00	1	930
09:51:24	292.50	293.00	292.50	-5.00	1	929
09:51:23	292.50	293.00	292.50	-5.00	29	928
09:51:14	292.50	293.00	292.50	-5.00	1	899
09:51:11	292.50	293.00	293.00	-4.50	1	898
09:50:46	293.00	293.50	293.00	-4.50	1	897
09:50:45	293.00	293.50	293.00	-4.50	2	896
09:50:41	293.00	293.50	293.00	-4.50	5	894
09:50:30	293.00	293.50	293.00	-4.50	6	889
09:50:30	293.00	293.50	293.00	-4.50	1	883
09:50:25	293.00	293.50	293.00	-4.50	1	882
09:49:45	293.00	293.50	293.00	-4.50	1	881
09:49:24	293.00	293.50	293.50	-4.00	1	880
09:48:53	293.00	293.50	293.00	-4.50	1	879
09:47:23	293.00	293.50	293.00	-4.50	1	878
09:44:31	293.00	293.50	293.00	-4.50	1	877
09:43:55	293.00	293.50	293.50	-4.00	1	876
09:43:41	293.00	293.50	293.00	-4.50	1	875
09:43:30	293.00	293.50	293.00	-4.50	1	874
09:42:44	293.50	294.00	293.50	-4.00	1	873
09:40:56	293.50	294.00	293.50	-4.00	1	872
09:39:38	293.50	294.00	293.50	-4.00	1	871
09:39:22	293.50	294.00	293.50	-4.00	1	870
09:39:15	293.50	294.00	294.00	-3.50	1	869
09:38:49	293.50	294.00	294.00	-3.50	1	868
09:38:18	293.50	294.00	294.50	-3.00	1	867
09:38:18	293.50	294.00	294.00	-3.50	1	866
09:38:12	294.00	294.50	294.00	-3.50	4	865
09:37:34	294.50	295.00	294.50	-3.00	1	861
09:36:46	294.50	295.00	294.50	-3.00	1	860
09:36:32	294.00	295.00	295.00	-2.50	1	859
09:36:25	294.50	295.00	294.50	-3.00	1	858
09:36:12	294.50	295.00	295.00	-2.50	5	857
09:35:41	294.00	294.50	294.50	-3.00	1	852
09:35:38	294.00	294.50	294.50	-3.00	1	851
09:35:28	294.00	294.50	294.50	-3.00	1	850
09:35:27	294.50	295.00	294.50	-3.00	2	849
09:35:21	294.50	295.00	294.50	-3.00	2	847
09:35:10	294.50	295.00	294.50	-3.00	1	845
09:35:06	294.50	295.00	295.00	-2.50	1	844
09:35:06	294.50	295.00	295.00	-2.50	1	843
09:34:27	294.50	295.00	294.50	-3.00	1	842
09:34:27	294.00	294.50	294.50	-3.00	2	841
09:34:27	294.00	294.50	294.50	-3.00	5	839
09:34:26	294.00	294.50	294.50	-3.00	2	834
09:34:20	293.50	294.00	294.00	-3.50	4	832
09:34:18	293.00	294.00	294.00	-3.50	1	828
09:34:16	293.00	293.50	293.50	-4.00	11	827
09:34:16	293.00	293.50	293.50	-4.00	1	816
09:33:07	293.00	293.50	293.00	-4.50	1	815
09:32:52	292.50	293.50	292.50	-5.00	1	814
09:32:40	292.50	293.00	293.00	-4.50	2	813
09:32:40	292.50	293.00	293.00	-4.50	1	811
09:32:36	292.50	293.00	293.00	-4.50	1	810
09:32:35	293.00	293.50	293.00	-4.50	1	809
09:32:26	293.00	293.50	293.00	-4.50	1	808
09:32:10	293.00	293.50	293.00	-4.50	1	807
09:31:40	293.00	293.50	293.00	-4.50	2	806
09:31:36	293.00	293.50	293.00	-4.50	1	804
09:31:29	293.00	293.50	293.00	-4.50	2	803
09:30:43	292.50	293.00	293.00	-4.50	4	801
09:30:34	292.50	293.00	292.50	-5.00	2	797
09:30:28	292.00	292.50	292.50	-5.00	6	795
09:30:08	292.00	292.50	292.00	-5.50	1	789
09:30:05	291.50	292.00	292.00	-5.50	2	788
09:30:01	291.50	292.00	291.50	-6.00	1	786
09:30:00	291.00	291.50	291.50	-6.00	10	785
09:29:51	291.00	291.50	291.00	-6.50	1	775
09:29:46	291.00	292.00	291.00	-6.50	1	774
09:29:45	291.00	292.00	291.00	-6.50	1	773
09:29:44	291.00	292.00	291.00	-6.50	2	772
09:29:44	291.00	292.00	291.00	-6.50	1	770
09:29:44	291.00	292.00	291.00	-6.50	1	769
09:29:44	291.00	292.00	291.00	-6.50	1	768
09:29:44	291.50	292.00	291.00	-6.50	20	767
09:29:44	291.50	292.00	291.50	-6.00	6	747
09:29:43	291.50	292.00	291.50	-6.00	1	741
09:29:41	291.50	292.00	292.00	-5.50	1	740
09:29:41	291.50	292.00	291.50	-6.00	4	739
09:29:40	291.50	292.00	292.00	-5.50	1	735
09:29:38	291.50	292.50	291.50	-6.00	4	734
09:29:37	292.00	292.50	292.00	-5.50	1	730
09:29:33	291.50	292.50	291.50	-6.00	1	729
09:29:33	292.00	292.50	291.50	-6.00	2	728
09:29:33	292.00	292.50	292.00	-5.50	1	726
09:29:32	292.00	292.50	292.00	-5.50	1	725
09:29:32	292.00	292.50	292.00	-5.50	7	724
09:29:32	292.00	292.50	292.00	-5.50	3	717
09:29:32	292.00	292.50	292.00	-5.50	3	714
09:29:30	292.00	292.50	292.00	-5.50	10	711
09:29:25	292.00	293.00	292.00	-5.50	1	701
09:29:25	292.00	293.00	292.00	-5.50	1	700
09:29:18	292.00	293.00	292.00	-5.50	2	699
09:29:17	292.50	293.00	292.50	-5.00	1	697
09:29:14	292.00	293.00	292.00	-5.50	2	696
09:29:13	292.50	293.00	292.50	-5.00	1	694
09:29:07	292.00	293.00	292.00	-5.50	4	693
09:29:04	292.00	293.00	292.00	-5.50	1	689
09:29:03	292.00	293.00	292.00	-5.50	1	688
09:29:02	292.00	293.00	292.00	-5.50	1	687
09:29:02	292.50	293.00	292.50	-5.00	10	686
09:29:02	292.50	293.50	292.50	-5.00	1	676
09:29:02	292.50	293.50	292.50	-5.00	1	675
09:29:02	292.50	293.50	292.50	-5.00	2	674
09:29:02	293.00	293.50	293.00	-4.50	9	672
09:29:02	293.00	293.50	293.00	-4.50	1	663
09:28:59	293.00	293.50	293.00	-4.50	1	662
09:28:58	293.00	293.50	293.00	-4.50	2	661
09:28:58	293.00	293.50	293.00	-4.50	2	659
09:28:58	293.00	293.50	293.00	-4.50	1	657
09:28:58	293.00	293.50	293.00	-4.50	1	656
09:28:56	293.00	293.50	293.00	-4.50	1	655
09:28:55	293.00	293.50	293.00	-4.50	4	654
09:28:43	293.00	293.50	293.00	-4.50	5	650
09:28:39	293.00	293.50	293.00	-4.50	5	645
09:28:38	293.00	293.50	293.00	-4.50	1	640
09:28:38	293.00	293.50	293.00	-4.50	2	639
09:28:34	293.00	293.50	293.00	-4.50	15	637
09:28:34	293.00	293.50	293.00	-4.50	4	622
09:28:21	293.00	293.50	293.50	-4.00	1	618
09:28:16	293.00	293.50	293.00	-4.50	4	617
09:28:14	293.00	293.50	293.00	-4.50	2	613
09:28:12	293.00	293.50	293.00	-4.50	2	611
09:28:11	293.00	293.50	293.50	-4.00	1	609
09:27:55	293.00	293.50	293.00	-4.50	1	608
09:27:51	293.00	293.50	293.00	-4.50	5	607
09:27:50	293.00	293.50	293.00	-4.50	1	602
09:27:49	293.00	293.50	293.00	-4.50	9	601
09:27:48	293.00	293.50	293.00	-4.50	5	592
09:27:40	293.00	293.50	293.00	-4.50	1	587
09:27:21	293.00	293.50	293.00	-4.50	2	586
09:27:21	293.00	293.50	293.00	-4.50	4	584
09:27:17	293.00	293.50	293.00	-4.50	2	580
09:27:10	293.00	293.50	293.00	-4.50	2	578
09:27:09	293.50	294.00	293.50	-4.00	1	576
09:26:59	293.00	294.00	293.00	-4.50	1	575
09:26:58	293.00	294.00	293.00	-4.50	1	574
09:26:58	293.50	294.00	293.50	-4.00	1	573
09:26:58	293.50	294.00	293.50	-4.00	9	572
09:26:56	293.50	294.00	293.50	-4.00	1	563
09:26:55	293.50	294.00	293.50	-4.00	1	562
09:26:53	293.50	294.00	293.50	-4.00	1	561
09:26:48	293.50	294.00	293.50	-4.00	7	560
09:26:41	293.50	294.00	293.50	-4.00	1	553
09:26:40	293.50	294.00	293.50	-4.00	1	552
09:26:40	294.00	294.50	294.00	-3.50	35	551
09:26:40	294.00	294.50	294.00	-3.50	5	516
09:26:31	294.50	295.00	294.50	-3.00	6	511
09:26:29	294.50	295.00	294.50	-3.00	5	505
09:26:29	294.50	295.00	294.50	-3.00	6	500
09:26:18	294.50	295.00	294.50	-3.00	2	494
09:26:00	294.50	295.00	294.50	-3.00	3	492
09:25:36	294.50	295.00	294.50	-3.00	5	489
09:25:07	294.50	295.00	294.50	-3.00	1	484
09:25:07	294.50	295.00	295.00	-2.50	5	483
09:25:07	294.50	295.00	294.50	-3.00	1	478
09:24:57	294.50	295.00	295.00	-2.50	1	477
09:23:25	295.00	295.50	295.00	-2.50	12	476
09:23:24	295.00	295.50	295.00	-2.50	1	464
09:23:24	295.00	295.50	295.00	-2.50	3	463
09:23:14	295.00	295.50	295.50	-2.00	1	460
09:22:49	295.00	295.50	295.00	-2.50	1	459
09:22:47	295.00	295.50	295.50	-2.00	1	458
09:22:42	295.00	295.50	295.50	-2.00	1	457
09:20:39	295.00	295.50	295.00	-2.50	1	456
09:20:30	295.00	295.50	295.00	-2.50	4	455
09:19:29	295.00	295.50	295.50	-2.00	5	451
09:19:27	295.00	295.50	295.00	-2.50	1	446
09:18:03	295.00	295.50	295.50	-2.00	1	445
09:17:48	295.00	295.50	295.50	-2.00	1	444
09:17:35	295.00	295.50	295.00	-2.50	1	443
09:17:32	295.00	295.50	295.00	-2.50	1	442
09:16:47	294.50	295.50	294.50	-3.00	1	441
09:16:46	294.50	295.50	294.50	-3.00	1	440
09:16:45	294.50	295.50	294.50	-3.00	1	439
09:16:44	294.50	295.50	294.50	-3.00	1	438
09:16:42	295.00	295.50	295.00	-2.50	4	437
09:16:42	295.00	295.50	295.00	-2.50	1	433
09:16:41	295.00	295.50	295.00	-2.50	2	432
09:16:41	295.00	295.50	295.00	-2.50	1	430
09:16:39	295.00	295.50	295.00	-2.50	1	429
09:16:38	295.00	295.50	295.00	-2.50	1	428
09:16:13	295.00	296.00	295.00	-2.50	1	427
09:16:13	295.00	296.00	295.00	-2.50	2	426
09:15:51	295.50	296.00	295.50	-2.00	2	424
09:15:25	295.00	295.50	295.50	-2.00	1	422
09:15:15	295.50	296.00	295.50	-2.00	2	421
09:15:13	295.50	296.00	295.50	-2.00	1	419
09:14:31	296.00	296.50	296.00	-1.50	1	418
09:14:26	295.50	296.00	296.00	-1.50	2	417
09:14:21	295.50	296.00	296.00	-1.50	1	415
09:13:56	295.00	295.50	295.50	-2.00	5	414
09:13:49	295.00	295.50	295.50	-2.00	1	409
09:13:31	294.50	295.00	295.00	-2.50	1	408
09:13:24	294.50	295.00	295.00	-2.50	1	407
09:13:07	294.50	295.50	294.50	-3.00	1	406
09:13:07	294.50	295.00	295.00	-2.50	5	405
09:12:04	294.50	295.00	294.50	-3.00	1	400
09:11:44	294.50	295.00	294.50	-3.00	1	399
09:11:40	294.50	295.00	294.50	-3.00	2	398
09:11:40	294.50	295.00	294.50	-3.00	2	396
09:11:31	294.50	295.00	294.50	-3.00	1	394
09:11:28	294.50	295.00	294.50	-3.00	1	393
09:11:07	294.50	295.00	294.50	-3.00	1	392
09:11:06	294.50	295.00	294.50	-3.00	1	391
09:10:48	294.50	295.00	294.50	-3.00	1	390
09:10:47	294.50	295.00	295.00	-2.50	1	389
09:10:37	294.50	295.00	295.00	-2.50	2	388
09:10:27	295.00	295.50	295.00	-2.50	3	386
09:10:27	295.00	295.50	295.00	-2.50	2	383
09:10:21	295.00	295.50	295.00	-2.50	1	381
09:10:06	294.50	295.00	295.00	-2.50	5	380
09:09:38	294.00	294.50	294.50	-3.00	1	375
09:09:33	294.50	295.00	294.50	-3.00	2	374
09:09:27	294.50	295.00	294.50	-3.00	1	372
09:09:15	294.50	295.00	294.50	-3.00	1	371
09:08:58	294.50	295.00	294.50	-3.00	1	370
09:08:45	294.50	295.00	294.50	-3.00	2	369
09:08:37	294.50	295.00	294.50	-3.00	1	367
09:08:36	294.00	294.50	294.50	-3.00	1	366
09:08:32	294.00	294.50	294.50	-3.00	1	365
09:08:28	294.00	294.50	294.00	-3.50	1	364
09:08:25	294.00	294.50	294.50	-3.00	1	363
09:08:21	294.00	294.50	294.50	-3.00	2	362
09:08:18	294.50	295.00	294.00	-3.50	4	360
09:08:18	294.50	295.00	294.50	-3.00	1	356
09:08:15	294.00	295.00	295.00	-2.50	1	355
09:08:07	294.50	295.00	294.50	-3.00	1	354
09:08:02	294.50	295.50	294.50	-3.00	1	353
09:08:00	294.00	295.00	295.00	-2.50	5	352
09:08:00	294.50	295.00	294.50	-3.00	2	347
09:07:54	294.00	294.50	294.50	-3.00	1	345
09:07:53	294.50	295.00	294.50	-3.00	1	344
09:07:52	294.00	294.50	294.50	-3.00	1	343
09:07:51	294.00	294.50	294.50	-3.00	1	342
09:07:39	294.00	294.50	294.50	-3.00	1	341
09:07:35	294.00	294.50	294.50	-3.00	1	340
09:07:27	294.00	294.50	294.50	-3.00	1	339
09:07:21	294.50	295.00	294.50	-3.00	1	338
09:07:05	294.50	295.00	294.50	-3.00	1	337
09:07:04	294.00	295.00	294.00	-3.50	3	336
09:07:04	294.00	295.00	294.00	-3.50	5	333
09:07:03	294.50	295.00	294.50	-3.00	1	328
09:06:56	294.00	294.50	294.50	-3.00	1	327
09:06:56	294.00	295.00	295.00	-2.50	2	326
09:06:56	294.00	294.50	294.50	-3.00	1	324
09:06:52	294.00	294.50	294.50	-3.00	1	323
09:06:47	294.00	294.50	294.50	-3.00	1	322
09:06:41	294.50	295.00	294.50	-3.00	2	321
09:06:30	294.50	295.00	294.50	-3.00	1	319
09:06:22	294.00	294.50	294.50	-3.00	2	318
09:06:19	294.00	294.50	294.50	-3.00	1	316
09:06:13	294.00	294.50	294.50	-3.00	1	315
09:06:08	294.00	295.00	295.00	-2.50	1	314
09:06:06	294.50	295.00	294.50	-3.00	1	313
09:06:06	294.50	295.00	294.50	-3.00	3	312
09:06:05	294.50	295.00	295.00	-2.50	1	309
09:06:03	294.50	295.00	295.00	-2.50	1	308
09:05:59	294.00	295.00	295.00	-2.50	2	307
09:05:56	294.50	295.00	294.50	-3.00	1	305
09:05:54	294.50	295.00	294.50	-3.00	2	304
09:05:53	294.00	294.50	294.50	-3.00	2	302
09:05:52	294.00	294.50	294.00	-3.50	1	300
09:05:43	294.00	294.50	294.00	-3.50	2	299
09:05:43	293.50	294.00	294.00	-3.50	6	297
09:05:43	293.50	294.00	294.00	-3.50	1	291
09:05:42	293.50	294.00	294.00	-3.50	2	290
09:05:40	293.50	294.00	293.50	-4.00	1	288
09:05:40	293.50	294.00	294.00	-3.50	1	287
09:05:39	293.50	294.00	294.00	-3.50	1	286
09:05:32	293.50	294.00	293.50	-4.00	8	285
09:05:29	293.50	294.00	293.50	-4.00	2	277
09:05:23	293.50	294.00	293.50	-4.00	1	275
09:05:10	293.50	294.00	293.50	-4.00	1	274
09:05:09	293.00	294.00	293.00	-4.50	1	273
09:05:09	293.50	294.00	293.50	-4.00	1	272
09:05:07	293.50	294.00	293.50	-4.00	2	271
09:04:57	293.00	294.00	293.00	-4.50	1	269
09:04:55	293.50	294.00	293.00	-4.50	4	268
09:04:55	293.50	294.00	293.50	-4.00	1	264
09:04:55	293.00	293.50	293.50	-4.00	5	263
09:04:51	293.00	294.00	293.00	-4.50	1	258
09:04:51	293.50	294.00	293.50	-4.00	1	257
09:04:50	293.50	294.00	293.50	-4.00	1	256
09:04:49	293.50	294.00	293.50	-4.00	1	255
09:04:47	293.50	294.00	293.50	-4.00	5	254
09:04:40	293.50	294.00	293.50	-4.00	1	249
09:04:35	293.50	294.00	293.50	-4.00	2	248
09:04:32	293.50	294.00	294.00	-3.50	1	246
09:04:29	293.50	294.00	294.00	-3.50	1	245
09:04:27	293.50	294.50	294.50	-3.00	1	244
09:04:25	294.00	294.50	294.00	-3.50	1	243
09:04:22	294.00	294.50	293.50	-4.00	2	242
09:04:22	294.00	294.50	294.00	-3.50	1	240
09:04:21	293.50	294.00	294.00	-3.50	1	239
09:04:18	293.50	294.00	294.00	-3.50	1	238
09:04:16	294.00	294.50	294.00	-3.50	2	237
09:04:16	294.00	294.50	294.00	-3.50	2	235
09:04:16	294.00	294.50	294.00	-3.50	5	233
09:04:16	294.00	294.50	294.00	-3.50	7	228
09:04:16	294.00	294.50	294.00	-3.50	1	221
09:04:14	294.00	295.00	294.00	-3.50	6	220
09:04:14	294.00	295.00	294.00	-3.50	1	214
09:04:11	294.00	294.50	294.50	-3.00	1	213
09:04:11	294.00	294.50	294.00	-3.50	1	212
09:04:10	294.00	294.50	294.50	-3.00	1	211
09:04:05	294.00	294.50	294.50	-3.00	7	210
09:04:02	294.50	295.00	294.50	-3.00	14	203
09:04:02	295.00	295.50	295.00	-2.50	2	189
09:04:02	295.00	295.50	295.00	-2.50	20	187
09:03:50	295.00	295.50	295.00	-2.50	1	167
09:03:36	295.00	295.50	295.00	-2.50	1	166
09:03:36	295.00	296.00	295.00	-2.50	4	165
09:03:35	295.00	296.00	295.00	-2.50	2	161
09:03:35	295.00	296.00	295.00	-2.50	2	159
09:03:35	295.00	296.00	295.00	-2.50	6	157
09:03:35	295.50	296.00	295.50	-2.00	10	151
09:03:21	295.50	296.00	296.00	-1.50	1	141
09:03:13	295.50	296.00	296.00	-1.50	1	140
09:03:12	295.50	296.00	296.00	-1.50	1	139
09:03:11	295.50	296.00	295.50	-2.00	1	138
09:03:06	295.00	295.50	295.50	-2.00	1	137
09:03:01	295.50	296.00	295.50	-2.00	1	136
09:02:51	295.50	296.00	295.50	-2.00	6	135
09:02:50	296.00	296.50	296.00	-1.50	1	129
09:02:48	295.50	296.50	296.50	-1.00	1	128
09:02:48	295.50	296.50	295.50	-2.00	2	127
09:02:47	296.00	296.50	296.00	-1.50	3	125
09:02:46	296.00	296.50	296.00	-1.50	7	122
09:02:36	296.50	297.00	296.50	-1.00	2	115
09:02:36	296.50	297.00	296.50	-1.00	1	113
09:02:16	296.00	297.00	297.00	-0.50	1	112
09:02:13	296.50	297.00	296.50	-1.00	1	111
09:02:13	296.50	297.00	296.50	-1.00	5	110
09:02:13	296.50	297.00	296.50	-1.00	2	105
09:02:13	296.50	297.00	296.50	-1.00	10	103
09:02:13	296.50	297.00	296.50	-1.00	3	93
09:02:13	297.00	297.50	297.00	-0.50	23	90
09:02:11	297.00	297.50	297.00	-0.50	1	67
09:01:56	297.00	298.00	297.00	-0.50	2	66
09:01:38	297.50	298.50	297.50	0	2	64
09:01:37	297.50	298.50	297.50	0	1	62
09:01:36	298.00	298.50	298.00	+0.50	2	61
09:01:31	297.50	298.00	298.00	+0.50	1	59
09:01:31	297.50	298.50	297.50	0	2	58
09:01:30	298.00	298.50	298.00	+0.50	2	56
09:01:30	298.00	298.50	298.00	+0.50	7	54
09:01:30	298.00	298.50	298.50	+1.00	1	47
09:01:29	298.00	298.50	298.50	+1.00	1	46
09:01:23	298.00	298.50	298.50	+1.00	2	45
09:01:18	298.00	298.50	298.50	+1.00	1	43
09:01:17	298.00	298.50	298.50	+1.00	1	42
09:00:40	297.00	298.00	298.00	+0.50	1	41
09:00:40	297.50	298.00	297.50	0	3	40
09:00:28	297.50	298.50	298.50	+1.00	1	37
09:00:28	297.50	298.50	297.50	0	1	36
09:00:28	297.50	299.00	297.50	0	2	35
09:00:28	297.50	298.50	298.50	+1.00	5	33
09:00:28	298.00	298.50	298.00	+0.50	7	28
09:00:14	298.00	299.00	298.00	+0.50	2	21
09:00:14	298.50	299.50	298.50	+1.00	3	19
09:00:13	--	--	299.00	+1.50	16	16

　

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)

PChome 購物儲值1, 000元

SHISEIDO資生堂百優精純乳霜(75ml)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Apple iPhone 17 (256G)

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

PChome 購物儲值10, 000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

小米 Redmi Buds 6 Lite 藍牙耳機

MyCard 3000點虛擬點數卡

海盜船 CORSAIR TC100 RELAXED 布質電競椅

NS2 Pokémon Pokopia 亞中版

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Meta談打詐：近15個月詐騙廣告...

三大法人買超台股191.17億元

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧宏碁11月營收年增8.1% 桌機與電...
‧雷虎：參與美無人機優勢計畫10...
‧薩泰爾不服繳交娛樂稅興訟案入...

加密貨幣

比特幣BTC	91860.24	2,582.43	2.89%
以太幣ETH	3138.50	98.32	3.23%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	593.67	9.84	1.69%
萊特幣LTC	83.44	1.74	2.13%
卡達幣ADA	0.430659	0.02	4.04%
波場幣TRX	0.285750	0.00	-0.58%
恆星幣XLM	0.243211	0.00	1.47%

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。