最新台積電法說會1/16登場聚焦資本支出、擴產等議題熱門中國各省拚經濟開門紅基建仍是重中之重

更新報價

元　太 (8069) 光電業上櫃永豐餘集團

273.00 ▲+2.00 +0.74% 8.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	2,925	273.00	12	273.50	4	272.50	278.50	272.00	271.00

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	273.00	273.50	273.00	+2.00	3	2925
13:30:00	272.50	273.00	273.00	+2.00	265	2922
13:24:52	273.00	274.00	273.00	+2.00	1	2657
13:24:48	273.50	274.00	273.50	+2.50	5	2656
13:24:40	273.50	274.50	273.50	+2.50	1	2651
13:24:32	273.50	274.50	273.50	+2.50	1	2650
13:24:29	273.50	274.50	273.50	+2.50	1	2649
13:24:22	273.50	274.50	273.50	+2.50	2	2648
13:24:22	273.50	274.50	274.50	+3.50	1	2646
13:24:11	273.50	274.50	274.50	+3.50	2	2645
13:24:11	273.50	274.50	274.50	+3.50	12	2643
13:24:07	273.50	274.50	274.50	+3.50	1	2631
13:24:04	273.50	274.50	273.50	+2.50	1	2630
13:24:03	274.00	274.50	274.00	+3.00	3	2629
13:24:02	273.50	274.50	274.50	+3.50	1	2626
13:24:00	273.50	274.50	273.50	+2.50	1	2625
13:23:56	273.50	275.00	275.00	+4.00	2	2624
13:23:55	273.50	274.50	274.50	+3.50	5	2622
13:23:55	273.50	274.50	273.50	+2.50	5	2617
13:23:38	273.50	274.50	274.50	+3.50	2	2612
13:23:38	273.50	274.50	273.50	+2.50	1	2610
13:23:26	273.50	274.50	274.50	+3.50	2	2609
13:23:21	273.50	274.50	274.50	+3.50	1	2607
13:23:20	273.50	274.50	274.50	+3.50	3	2606
13:23:01	273.50	274.50	274.50	+3.50	5	2603
13:23:00	273.50	274.50	274.50	+3.50	2	2598
13:22:35	273.50	274.50	273.50	+2.50	1	2596
13:22:26	273.50	274.00	274.00	+3.00	1	2595
13:21:58	273.50	274.00	274.00	+3.00	1	2594
13:21:45	274.00	274.50	274.00	+3.00	1	2593
13:21:33	273.50	274.50	273.50	+2.50	1	2592
13:21:33	273.50	274.50	274.50	+3.50	1	2591
13:21:24	273.50	274.50	274.50	+3.50	2	2590
13:21:19	273.50	274.50	274.50	+3.50	11	2588
13:21:17	273.50	274.00	274.00	+3.00	6	2577
13:21:16	273.50	274.00	274.00	+3.00	6	2571
13:20:51	273.50	274.00	274.00	+3.00	4	2565
13:20:31	273.50	274.50	273.50	+2.50	1	2561
13:20:21	274.00	274.50	274.00	+3.00	8	2560
13:20:19	274.00	274.50	274.00	+3.00	1	2552
13:20:08	274.00	274.50	274.00	+3.00	1	2551
13:19:49	274.00	274.50	274.00	+3.00	1	2550
13:19:41	274.00	274.50	274.00	+3.00	7	2549
13:19:34	274.00	274.50	274.00	+3.00	1	2542
13:19:12	274.00	274.50	274.00	+3.00	1	2541
13:19:11	274.00	274.50	274.50	+3.50	1	2540
13:18:50	274.50	275.00	274.50	+3.50	1	2539
13:18:50	274.50	275.00	274.50	+3.50	8	2538
13:18:50	274.50	275.00	274.50	+3.50	1	2530
13:18:22	274.50	275.00	275.00	+4.00	1	2529
13:18:20	274.50	275.00	274.50	+3.50	1	2528
13:18:01	274.50	275.00	275.00	+4.00	1	2527
13:17:50	274.50	275.00	274.50	+3.50	1	2526
13:17:50	274.50	275.00	274.50	+3.50	1	2525
13:17:49	274.50	275.00	275.00	+4.00	1	2524
13:17:21	274.00	275.00	275.00	+4.00	3	2523
13:17:21	274.50	275.00	274.50	+3.50	18	2520
13:17:21	274.50	275.00	274.50	+3.50	13	2502
13:17:21	274.00	274.50	274.50	+3.50	19	2489
13:17:20	274.00	274.50	274.50	+3.50	1	2470
13:16:55	274.00	274.50	274.50	+3.50	1	2469
13:16:48	274.00	274.50	274.00	+3.00	10	2468
13:16:41	273.50	274.50	274.50	+3.50	1	2458
13:16:40	273.50	274.50	274.50	+3.50	1	2457
13:16:39	273.50	274.50	274.50	+3.50	2	2456
13:16:25	273.50	274.50	274.50	+3.50	2	2454
13:16:25	273.50	274.50	274.50	+3.50	1	2452
13:16:25	273.50	274.00	274.00	+3.00	12	2451
13:16:25	273.50	274.00	274.00	+3.00	6	2439
13:16:24	273.50	274.00	274.00	+3.00	1	2433
13:16:24	273.00	273.50	273.50	+2.50	8	2432
13:16:24	273.00	273.50	273.50	+2.50	1	2424
13:16:23	273.00	273.50	273.50	+2.50	1	2423
13:16:18	273.00	273.50	273.00	+2.00	1	2422
13:15:46	273.00	273.50	273.50	+2.50	2	2421
13:15:34	273.00	273.50	273.50	+2.50	2	2419
13:15:34	273.00	273.50	273.50	+2.50	1	2417
13:15:25	273.00	273.50	273.00	+2.00	1	2416
13:15:18	273.00	273.50	273.50	+2.50	2	2415
13:14:48	273.00	273.50	273.50	+2.50	2	2413
13:14:41	273.00	273.50	273.00	+2.00	1	2411
13:14:40	273.00	273.50	273.50	+2.50	2	2410
13:14:38	273.00	273.50	273.00	+2.00	1	2408
13:14:36	273.00	273.50	273.50	+2.50	1	2407
13:14:35	273.00	273.50	273.00	+2.00	1	2406
13:14:34	273.00	273.50	273.00	+2.00	2	2405
13:14:27	272.50	273.50	273.50	+2.50	1	2403
13:14:26	272.50	273.50	273.50	+2.50	1	2402
13:14:22	272.50	273.50	273.50	+2.50	3	2401
13:13:42	272.50	273.50	273.50	+2.50	1	2398
13:13:28	272.50	273.00	273.00	+2.00	2	2397
13:13:27	272.50	273.00	273.00	+2.00	8	2395
13:13:18	272.50	273.00	273.00	+2.00	1	2387
13:13:02	272.50	273.00	273.00	+2.00	1	2386
13:12:49	272.50	273.00	273.00	+2.00	1	2385
13:12:48	272.50	273.00	273.00	+2.00	1	2384
13:12:26	272.50	273.00	273.00	+2.00	2	2383
13:12:06	272.50	273.00	273.00	+2.00	1	2381
13:12:05	272.50	273.00	273.00	+2.00	1	2380
13:12:05	272.50	273.00	273.00	+2.00	1	2379
13:12:04	272.50	273.00	273.00	+2.00	1	2378
13:12:04	272.50	273.00	272.50	+1.50	2	2377
13:12:04	272.50	273.00	273.00	+2.00	1	2375
13:12:04	272.50	273.00	273.00	+2.00	18	2374
13:11:55	272.50	273.00	272.50	+1.50	1	2356
13:11:24	272.00	273.00	272.00	+1.00	1	2355
13:11:11	272.00	273.00	272.00	+1.00	1	2354
13:09:42	272.00	272.50	272.50	+1.50	1	2353
13:09:42	272.00	272.50	272.50	+1.50	1	2352
13:09:15	272.50	273.00	272.50	+1.50	1	2351
13:09:11	272.00	272.50	272.50	+1.50	2	2350
13:08:54	272.00	272.50	272.50	+1.50	1	2348
13:08:42	272.50	273.00	272.50	+1.50	4	2347
13:07:56	272.50	273.00	272.50	+1.50	1	2343
13:07:22	272.50	273.00	272.50	+1.50	1	2342
13:07:03	272.00	272.50	272.50	+1.50	1	2341
13:06:30	272.00	272.50	272.50	+1.50	1	2340
13:05:59	272.50	273.00	272.50	+1.50	1	2339
13:05:58	272.00	272.50	272.50	+1.50	1	2338
13:05:22	272.50	273.00	272.50	+1.50	4	2337
13:05:21	272.50	273.00	272.50	+1.50	1	2333
13:05:13	272.50	273.00	272.50	+1.50	4	2332
13:05:11	272.50	273.00	272.50	+1.50	1	2328
13:04:46	272.00	272.50	272.50	+1.50	1	2327
13:04:46	272.50	273.00	272.50	+1.50	1	2326
13:04:41	272.00	272.50	272.50	+1.50	4	2325
13:04:28	272.00	272.50	272.50	+1.50	1	2321
13:04:17	272.00	272.50	272.50	+1.50	1	2320
13:03:48	272.00	272.50	272.50	+1.50	10	2319
13:02:57	272.00	272.50	272.50	+1.50	10	2309
13:02:50	272.50	273.00	272.50	+1.50	1	2299
13:01:30	272.50	273.00	272.50	+1.50	6	2298
13:01:28	272.50	273.00	272.50	+1.50	3	2292
13:01:27	272.50	273.00	272.50	+1.50	6	2289
13:01:27	272.00	272.50	272.50	+1.50	1	2283
13:01:27	272.00	272.50	272.50	+1.50	3	2282
13:01:26	272.00	272.50	272.50	+1.50	1	2279
13:01:26	272.50	273.00	272.50	+1.50	46	2278
13:01:18	272.50	273.00	273.00	+2.00	1	2232
13:01:00	272.50	273.00	273.00	+2.00	1	2231
13:00:43	272.50	273.00	273.00	+2.00	1	2230
13:00:25	272.50	273.00	273.00	+2.00	1	2229
12:59:31	272.50	273.00	273.00	+2.00	1	2228
12:58:20	272.50	273.00	273.00	+2.00	1	2227
12:58:16	272.50	273.00	272.50	+1.50	2	2226
12:57:23	272.50	273.00	273.00	+2.00	1	2224
12:57:14	272.50	273.00	273.00	+2.00	1	2223
12:56:55	272.50	273.00	272.50	+1.50	1	2222
12:56:55	272.50	273.00	273.00	+2.00	1	2221
12:56:47	272.50	273.00	272.50	+1.50	3	2220
12:54:56	272.50	273.00	273.00	+2.00	1	2217
12:53:28	272.50	273.00	273.00	+2.00	1	2216
12:53:13	272.50	273.00	273.00	+2.00	1	2215
12:52:57	272.50	273.00	273.00	+2.00	1	2214
12:52:41	272.50	273.00	273.00	+2.00	1	2213
12:52:41	272.50	273.00	273.00	+2.00	1	2212
12:52:34	272.50	273.00	273.00	+2.00	1	2211
12:52:04	272.50	273.00	273.00	+2.00	1	2210
12:51:53	272.50	273.00	273.00	+2.00	1	2209
12:51:53	272.50	273.00	272.50	+1.50	2	2208
12:51:31	272.50	273.00	272.50	+1.50	2	2206
12:51:02	272.50	273.00	273.00	+2.00	1	2204
12:50:58	272.50	273.00	273.00	+2.00	1	2203
12:50:58	272.50	273.00	273.00	+2.00	2	2202
12:50:26	272.50	273.00	272.50	+1.50	1	2200
12:49:22	272.50	273.00	273.00	+2.00	1	2199
12:49:15	272.50	273.00	273.00	+2.00	1	2198
12:49:03	272.50	273.00	272.50	+1.50	1	2197
12:48:48	272.50	273.00	273.00	+2.00	1	2196
12:48:43	272.50	273.00	273.00	+2.00	1	2195
12:47:49	272.50	273.50	273.50	+2.50	6	2194
12:45:23	272.50	273.00	273.00	+2.00	1	2188
12:44:32	272.50	273.50	272.50	+1.50	3	2187
12:44:27	272.50	273.50	273.50	+2.50	1	2184
12:44:27	272.00	273.00	273.00	+2.00	20	2183
12:42:52	272.50	273.00	272.50	+1.50	1	2163
12:42:22	272.00	272.50	272.50	+1.50	7	2162
12:42:07	272.50	273.00	272.50	+1.50	1	2155
12:42:04	272.00	272.50	272.50	+1.50	4	2154
12:41:48	272.00	272.50	272.50	+1.50	1	2150
12:41:06	272.00	272.50	272.50	+1.50	2	2149
12:41:06	272.00	272.50	272.50	+1.50	1	2147
12:40:32	272.50	273.00	272.50	+1.50	5	2146
12:37:55	272.50	273.00	272.50	+1.50	1	2141
12:37:54	272.50	273.00	272.50	+1.50	1	2140
12:36:02	272.50	273.50	272.50	+1.50	1	2139
12:36:00	272.50	273.50	272.50	+1.50	1	2138
12:35:41	272.50	273.50	272.50	+1.50	1	2137
12:35:27	272.50	273.50	272.50	+1.50	1	2136
12:35:00	272.50	273.50	272.50	+1.50	1	2135
12:34:52	272.50	273.50	272.50	+1.50	2	2134
12:34:30	272.50	273.50	272.50	+1.50	1	2132
12:34:28	272.50	273.50	272.50	+1.50	3	2131
12:34:28	272.50	273.50	272.50	+1.50	4	2128
12:32:33	272.50	273.50	273.50	+2.50	1	2124
12:31:44	272.50	273.50	273.50	+2.50	1	2123
12:31:44	272.00	273.00	273.00	+2.00	2	2122
12:31:40	272.50	273.50	272.50	+1.50	17	2120
12:31:39	272.50	273.50	272.50	+1.50	4	2103
12:31:37	273.00	273.50	273.00	+2.00	1	2099
12:31:25	272.50	273.00	273.00	+2.00	1	2098
12:31:25	272.50	273.00	273.00	+2.00	2	2097
12:30:20	272.50	273.00	272.50	+1.50	1	2095
12:30:11	272.50	273.00	273.00	+2.00	1	2094
12:29:57	272.50	273.00	273.00	+2.00	1	2093
12:29:56	272.50	273.00	273.00	+2.00	1	2092
12:29:30	272.50	273.00	273.00	+2.00	2	2091
12:29:28	272.50	273.00	273.00	+2.00	2	2089
12:29:20	272.00	273.00	273.00	+2.00	1	2087
12:29:20	272.00	272.50	272.50	+1.50	1	2086
12:29:15	272.00	273.00	273.00	+2.00	2	2085
12:29:15	272.00	273.00	273.00	+2.00	6	2083
12:29:11	272.00	273.00	273.00	+2.00	1	2077
12:29:11	272.00	272.50	272.50	+1.50	9	2076
12:29:10	272.00	272.50	272.50	+1.50	1	2067
12:29:04	272.50	273.00	272.50	+1.50	2	2066
12:28:55	272.50	273.00	272.50	+1.50	1	2064
12:28:52	272.00	273.00	273.00	+2.00	1	2063
12:28:29	272.00	273.00	273.00	+2.00	3	2062
12:28:29	272.00	272.50	272.50	+1.50	1	2059
12:28:29	272.50	273.00	272.50	+1.50	1	2058
12:28:29	272.00	272.50	272.50	+1.50	1	2057
12:28:08	272.00	273.00	273.00	+2.00	1	2056
12:28:08	272.50	273.00	272.50	+1.50	3	2055
12:28:08	272.50	273.00	272.50	+1.50	6	2052
12:28:06	272.50	273.00	272.50	+1.50	1	2046
12:27:50	272.50	273.00	272.50	+1.50	1	2045
12:27:50	272.50	273.00	273.00	+2.00	1	2044
12:27:49	272.50	273.00	272.50	+1.50	1	2043
12:27:48	272.00	272.50	272.50	+1.50	1	2042
12:27:48	272.50	273.00	272.50	+1.50	1	2041
12:27:47	272.00	272.50	272.50	+1.50	1	2040
12:27:32	272.00	273.00	273.00	+2.00	2	2039
12:27:21	272.00	273.00	273.00	+2.00	2	2037
12:27:19	272.00	272.50	272.50	+1.50	3	2035
12:27:19	272.50	273.00	272.50	+1.50	1	2032
12:27:19	272.00	272.50	272.50	+1.50	1	2031
12:26:17	272.00	273.00	272.00	+1.00	1	2030
12:25:41	272.00	273.00	273.00	+2.00	1	2029
12:24:11	272.00	273.00	273.00	+2.00	1	2028
12:24:11	272.00	273.00	273.00	+2.00	1	2027
12:23:57	272.00	273.00	273.00	+2.00	1	2026
12:22:32	272.00	273.00	273.00	+2.00	1	2025
12:22:03	272.00	273.00	273.00	+2.00	1	2024
12:22:03	272.00	273.00	273.00	+2.00	1	2023
12:22:02	272.00	273.00	273.00	+2.00	1	2022
12:21:44	272.00	273.00	272.00	+1.00	2	2021
12:21:33	272.00	273.00	273.00	+2.00	1	2019
12:21:07	272.00	273.00	273.00	+2.00	1	2018
12:21:07	272.00	273.00	273.00	+2.00	1	2017
12:20:40	272.50	273.00	272.50	+1.50	1	2016
12:20:10	272.00	273.00	273.00	+2.00	1	2015
12:19:51	272.00	273.00	273.00	+2.00	1	2014
12:18:37	272.00	273.00	273.00	+2.00	1	2013
12:18:37	272.00	272.50	272.50	+1.50	1	2012
12:18:19	272.00	272.50	272.50	+1.50	1	2011
12:18:13	272.00	272.50	272.50	+1.50	1	2010
12:17:02	272.00	272.50	272.50	+1.50	1	2009
12:16:38	272.50	273.00	272.50	+1.50	1	2008
12:16:34	272.00	273.00	273.00	+2.00	1	2007
12:16:33	272.00	272.50	272.50	+1.50	1	2006
12:16:33	272.00	272.50	272.50	+1.50	1	2005
12:15:59	272.00	272.50	272.50	+1.50	3	2004
12:15:56	272.00	272.50	272.50	+1.50	3	2001
12:15:52	272.00	272.50	272.50	+1.50	2	1998
12:15:49	272.00	272.50	272.50	+1.50	1	1996
12:15:49	272.00	272.50	272.50	+1.50	1	1995
12:15:07	272.00	272.50	272.50	+1.50	1	1994
12:14:34	272.50	273.00	272.50	+1.50	6	1993
12:14:33	272.50	273.00	272.50	+1.50	6	1987
12:14:32	272.50	273.00	272.50	+1.50	5	1981
12:14:21	272.50	273.00	272.50	+1.50	1	1976
12:14:03	272.50	273.00	272.50	+1.50	1	1975
12:14:00	272.50	273.00	273.00	+2.00	1	1974
12:13:32	272.50	273.00	272.50	+1.50	2	1973
12:10:12	272.50	273.00	272.50	+1.50	1	1971
12:07:44	272.50	273.00	273.00	+2.00	4	1970
12:07:34	272.50	273.00	272.50	+1.50	9	1966
12:06:51	272.50	273.00	273.00	+2.00	1	1957
12:06:50	272.50	273.00	273.00	+2.00	1	1956
12:06:33	272.50	273.00	273.00	+2.00	1	1955
12:06:33	272.50	273.00	273.00	+2.00	1	1954
12:06:19	272.50	273.00	273.00	+2.00	2	1953
12:06:12	272.50	273.00	273.00	+2.00	1	1951
12:06:12	272.50	273.00	272.50	+1.50	1	1950
12:06:11	272.50	273.00	272.50	+1.50	2	1949
12:05:40	272.50	273.00	272.50	+1.50	1	1947
12:05:26	272.50	273.00	273.00	+2.00	1	1946
12:05:26	272.50	273.00	272.50	+1.50	1	1945
12:04:40	272.50	273.00	273.00	+2.00	1	1944
12:04:40	272.50	273.00	272.50	+1.50	1	1943
12:04:17	272.50	273.00	272.50	+1.50	1	1942
12:04:03	272.50	273.00	273.00	+2.00	1	1941
12:03:59	272.50	273.00	273.00	+2.00	1	1940
12:03:37	272.50	273.00	273.00	+2.00	2	1939
12:03:36	272.50	273.00	273.00	+2.00	5	1937
12:01:39	272.50	273.00	273.00	+2.00	1	1932
12:01:39	272.50	273.00	273.00	+2.00	1	1931
12:01:19	272.50	273.00	273.00	+2.00	1	1930
12:00:11	272.50	273.00	273.00	+2.00	1	1929
12:00:04	272.50	273.00	273.00	+2.00	1	1928
12:00:03	272.50	273.00	273.00	+2.00	1	1927
11:59:06	272.50	273.00	272.50	+1.50	1	1926
11:57:39	272.50	273.00	272.50	+1.50	1	1925
11:56:23	272.00	273.00	273.00	+2.00	1	1924
11:56:23	272.50	273.00	272.50	+1.50	4	1923
11:56:23	272.00	273.00	273.00	+2.00	4	1919
11:56:10	272.00	272.50	272.50	+1.50	1	1915
11:56:10	272.00	272.50	272.50	+1.50	1	1914
11:56:10	272.00	272.50	272.50	+1.50	2	1913
11:56:10	272.00	272.50	272.50	+1.50	13	1911
11:56:10	272.00	272.50	272.50	+1.50	2	1898
11:56:10	272.50	273.00	272.50	+1.50	18	1896
11:56:10	272.50	273.00	273.00	+2.00	1	1878
11:56:09	272.50	273.00	272.50	+1.50	9	1877
11:56:09	272.50	273.00	272.50	+1.50	5	1868
11:55:39	272.50	273.00	273.00	+2.00	1	1863
11:55:39	272.50	273.00	273.00	+2.00	1	1862
11:55:39	272.50	273.00	273.00	+2.00	1	1861
11:54:28	272.50	273.00	273.00	+2.00	1	1860
11:54:21	272.50	273.00	273.00	+2.00	1	1859
11:53:04	272.50	273.00	273.00	+2.00	1	1858
11:53:04	272.50	273.00	273.00	+2.00	1	1857
11:51:44	272.50	273.00	273.00	+2.00	1	1856
11:49:46	272.50	273.00	273.00	+2.00	1	1855
11:49:24	272.50	273.00	272.50	+1.50	1	1854
11:49:22	272.50	273.00	273.00	+2.00	1	1853
11:49:21	272.50	273.00	273.00	+2.00	1	1852
11:49:21	272.50	273.00	272.50	+1.50	1	1851
11:48:47	272.50	273.00	273.00	+2.00	1	1850
11:48:16	272.50	273.00	273.00	+2.00	1	1849
11:48:07	272.50	273.00	273.00	+2.00	1	1848
11:48:06	272.50	273.00	272.50	+1.50	1	1847
11:47:29	272.50	273.00	273.00	+2.00	1	1846
11:46:42	272.50	273.00	273.00	+2.00	1	1845
11:45:25	272.50	273.00	273.00	+2.00	1	1844
11:45:25	272.50	273.00	273.00	+2.00	1	1843
11:45:24	272.50	273.00	272.50	+1.50	1	1842
11:45:11	272.50	273.00	273.00	+2.00	1	1841
11:45:11	272.50	273.00	273.00	+2.00	1	1840
11:44:08	272.00	273.00	273.00	+2.00	1	1839
11:43:48	272.00	273.00	273.00	+2.00	1	1838
11:43:47	272.00	272.50	272.50	+1.50	1	1837
11:43:47	272.00	272.50	272.50	+1.50	1	1836
11:43:38	272.50	273.00	272.50	+1.50	1	1835
11:43:38	272.50	273.00	272.50	+1.50	1	1834
11:41:18	272.00	273.00	273.00	+2.00	1	1833
11:41:17	272.00	272.50	272.50	+1.50	1	1832
11:41:17	272.00	272.50	272.50	+1.50	1	1831
11:41:17	272.00	272.50	272.50	+1.50	1	1830
11:41:17	272.50	273.00	272.50	+1.50	3	1829
11:40:22	272.00	273.00	272.00	+1.00	3	1826
11:38:05	272.00	273.00	272.00	+1.00	3	1823
11:38:04	272.50	273.00	272.50	+1.50	3	1820
11:38:04	272.50	273.00	272.50	+1.50	4	1817
11:38:04	272.50	273.00	272.50	+1.50	3	1813
11:37:53	272.50	273.00	272.50	+1.50	3	1810
11:37:33	272.50	273.00	272.50	+1.50	2	1807
11:36:55	272.50	273.00	272.50	+1.50	1	1805
11:36:43	272.50	273.00	272.50	+1.50	1	1804
11:34:52	272.00	272.50	272.50	+1.50	2	1803
11:33:48	272.00	273.00	272.00	+1.00	1	1801
11:32:14	272.00	272.50	272.50	+1.50	1	1800
11:29:39	272.50	273.00	272.50	+1.50	1	1799
11:29:07	272.00	273.00	272.00	+1.00	1	1798
11:26:45	272.00	273.00	273.00	+2.00	1	1797
11:26:29	272.00	272.50	272.50	+1.50	3	1796
11:26:24	272.00	272.50	272.50	+1.50	1	1793
11:26:23	272.00	272.50	272.50	+1.50	2	1792
11:26:23	272.00	272.50	272.50	+1.50	3	1790
11:25:21	272.50	273.00	272.50	+1.50	3	1787
11:25:21	272.50	273.00	272.50	+1.50	1	1784
11:25:20	272.50	273.00	272.50	+1.50	7	1783
11:25:19	272.50	273.00	272.50	+1.50	1	1776
11:24:45	272.50	273.00	273.00	+2.00	2	1775
11:24:31	272.50	273.00	273.00	+2.00	2	1773
11:24:30	272.50	273.00	272.50	+1.50	5	1771
11:24:17	272.50	273.00	272.50	+1.50	1	1766
11:24:07	272.50	273.00	272.50	+1.50	1	1765
11:24:06	272.50	273.00	272.50	+1.50	1	1764
11:24:04	272.00	273.00	273.00	+2.00	1	1763
11:24:03	272.00	273.00	273.00	+2.00	1	1762
11:23:38	272.00	273.00	273.00	+2.00	1	1761
11:21:45	272.00	273.00	273.00	+2.00	2	1760
11:21:30	272.00	273.00	273.00	+2.00	3	1758
11:21:30	272.00	272.50	272.50	+1.50	3	1755
11:21:30	272.00	272.50	272.50	+1.50	1	1752
11:21:30	272.00	272.50	272.50	+1.50	20	1751
11:21:30	272.00	272.50	272.50	+1.50	1	1731
11:21:30	272.00	272.50	272.50	+1.50	6	1730
11:21:29	272.50	273.00	272.50	+1.50	29	1724
11:21:29	272.50	273.00	272.50	+1.50	7	1695
11:18:09	272.50	273.00	273.00	+2.00	1	1688
11:18:09	272.50	273.00	273.00	+2.00	1	1687
11:17:42	272.50	273.00	273.00	+2.00	1	1686
11:17:34	272.50	273.00	273.00	+2.00	1	1685
11:14:41	272.50	273.00	273.00	+2.00	1	1684
11:13:46	272.50	273.00	273.00	+2.00	1	1683
11:13:45	272.50	273.00	273.00	+2.00	1	1682
11:13:14	272.50	273.00	272.50	+1.50	1	1681
11:13:03	272.50	273.00	273.00	+2.00	1	1680
11:11:26	272.50	273.00	273.00	+2.00	1	1679
11:10:47	272.50	273.00	273.00	+2.00	1	1678
11:10:45	272.50	273.00	273.00	+2.00	1	1677
11:09:59	272.50	273.00	273.00	+2.00	1	1676
11:09:53	272.50	273.00	273.00	+2.00	1	1675
11:09:42	272.50	273.00	273.00	+2.00	1	1674
11:09:41	272.50	273.00	273.00	+2.00	2	1673
11:09:02	272.50	273.00	273.00	+2.00	1	1671
11:08:45	272.50	273.00	273.00	+2.00	2	1670
11:08:32	272.50	273.00	273.00	+2.00	2	1668
11:08:32	272.50	273.00	273.00	+2.00	2	1666
11:08:32	272.50	273.00	273.00	+2.00	2	1664
11:08:16	272.50	273.00	273.00	+2.00	1	1662
11:08:16	272.50	273.00	273.00	+2.00	1	1661
11:08:16	272.50	273.00	273.00	+2.00	1	1660
11:06:49	272.50	273.00	273.00	+2.00	1	1659
11:05:18	272.50	273.00	273.00	+2.00	1	1658
11:03:35	272.50	273.00	272.50	+1.50	1	1657
11:03:21	272.50	273.00	272.50	+1.50	1	1656
11:00:45	272.50	273.00	273.00	+2.00	1	1655
11:00:12	272.50	273.00	273.00	+2.00	1	1654
10:56:44	272.00	273.00	273.00	+2.00	4	1653
10:56:37	272.00	272.50	272.50	+1.50	1	1649
10:56:37	272.00	272.50	272.50	+1.50	2	1648
10:56:33	272.00	272.50	272.50	+1.50	2	1646
10:56:33	272.00	272.50	272.50	+1.50	5	1644
10:56:33	272.00	272.50	272.50	+1.50	1	1639
10:56:33	272.00	272.50	272.50	+1.50	2	1638
10:56:32	272.00	272.50	272.50	+1.50	1	1636
10:56:32	272.00	272.50	272.50	+1.50	1	1635
10:56:32	272.50	273.00	272.50	+1.50	10	1634
10:56:18	272.50	273.00	272.50	+1.50	10	1624
10:56:17	272.50	273.00	272.50	+1.50	1	1614
10:53:38	272.00	273.00	273.00	+2.00	2	1613
10:52:58	272.00	273.00	272.00	+1.00	1	1611
10:52:49	272.00	273.00	272.00	+1.00	9	1610
10:52:47	272.50	273.00	272.50	+1.50	1	1601
10:52:39	272.50	273.00	272.50	+1.50	1	1600
10:51:27	272.00	273.00	272.00	+1.00	1	1599
10:47:47	272.50	273.00	272.50	+1.50	1	1598
10:46:38	272.00	273.00	273.00	+2.00	4	1597
10:46:34	272.00	272.50	272.50	+1.50	6	1593
10:46:34	272.00	272.50	272.50	+1.50	1	1587
10:46:33	272.50	273.00	272.50	+1.50	1	1586
10:46:27	272.00	272.50	272.50	+1.50	1	1585
10:46:22	272.00	272.50	272.50	+1.50	3	1584
10:46:10	272.00	273.00	272.00	+1.00	1	1581
10:46:05	272.00	272.50	272.50	+1.50	6	1580
10:46:05	272.50	273.00	272.50	+1.50	6	1574
10:46:05	272.50	273.00	272.50	+1.50	8	1568
10:46:05	272.50	273.00	272.50	+1.50	2	1560
10:45:48	272.50	273.00	272.50	+1.50	1	1558
10:44:38	272.00	273.00	273.00	+2.00	1	1557
10:44:27	272.00	272.50	272.50	+1.50	6	1556
10:43:38	272.00	273.00	273.00	+2.00	3	1550
10:43:34	272.00	272.50	272.50	+1.50	2	1547
10:43:34	272.00	272.50	272.50	+1.50	1	1545
10:43:34	272.00	272.50	272.50	+1.50	4	1544
10:43:34	272.50	273.00	272.50	+1.50	15	1540
10:42:49	272.50	273.00	272.50	+1.50	1	1525
10:41:57	272.50	273.00	272.50	+1.50	1	1524
10:40:04	272.00	273.00	273.00	+2.00	5	1523
10:40:02	272.50	273.00	272.50	+1.50	5	1518
10:39:56	272.00	272.50	272.50	+1.50	10	1513
10:39:41	272.00	272.50	272.50	+1.50	5	1503
10:39:41	272.00	272.50	272.50	+1.50	2	1498
10:39:41	272.00	272.50	272.00	+1.00	2	1496
10:39:41	272.50	273.00	272.50	+1.50	6	1494
10:39:41	272.50	273.00	272.50	+1.50	5	1488
10:38:04	272.50	273.00	273.00	+2.00	1	1483
10:37:41	272.50	273.00	272.50	+1.50	1	1482
10:37:35	272.50	273.00	272.50	+1.50	1	1481
10:37:30	272.50	273.00	272.50	+1.50	1	1480
10:36:21	272.50	273.00	272.50	+1.50	1	1479
10:33:25	272.00	272.50	272.50	+1.50	5	1478
10:33:22	272.00	272.50	272.50	+1.50	1	1473
10:33:12	272.00	272.50	272.50	+1.50	1	1472
10:32:55	272.00	273.00	272.00	+1.00	1	1471
10:32:55	272.00	272.50	272.50	+1.50	1	1470
10:32:55	272.00	272.50	272.50	+1.50	13	1469
10:31:55	272.00	273.00	272.00	+1.00	2	1456
10:31:55	272.50	273.00	272.50	+1.50	6	1454
10:31:39	272.00	273.00	273.00	+2.00	3	1448
10:31:38	272.00	272.50	272.50	+1.50	9	1445
10:31:38	272.00	272.50	272.00	+1.00	1	1436
10:31:37	272.00	272.50	272.50	+1.50	1	1435
10:31:34	272.00	272.50	272.00	+1.00	1	1434
10:31:34	272.00	272.50	272.50	+1.50	1	1433
10:31:33	272.00	272.50	272.00	+1.00	4	1432
10:31:23	272.00	272.50	272.50	+1.50	3	1428
10:31:22	272.00	272.50	272.50	+1.50	1	1425
10:31:21	272.00	272.50	272.00	+1.00	2	1424
10:31:21	272.00	272.50	272.00	+1.00	3	1422
10:31:21	272.00	272.50	272.00	+1.00	10	1419
10:31:21	272.00	272.50	272.00	+1.00	3	1409
10:31:21	272.00	272.50	272.00	+1.00	8	1406
10:31:21	272.50	273.00	272.50	+1.50	30	1398
10:31:21	272.50	273.00	272.50	+1.50	6	1368
10:31:21	272.50	273.00	272.50	+1.50	3	1362
10:30:50	272.50	273.00	273.00	+2.00	1	1359
10:27:04	272.50	273.00	273.00	+2.00	2	1358
10:26:32	272.50	273.00	273.00	+2.00	1	1356
10:25:04	272.50	273.00	273.00	+2.00	1	1355
10:25:01	273.00	273.50	273.00	+2.00	10	1354
10:24:50	273.00	273.50	273.00	+2.00	3	1344
10:24:02	273.00	273.50	273.50	+2.50	1	1341
10:23:28	273.00	273.50	273.00	+2.00	1	1340
10:20:11	272.50	273.50	273.50	+2.50	10	1339
10:20:11	273.00	273.50	273.00	+2.00	8	1329
10:20:11	273.50	274.00	273.50	+2.50	11	1321
10:20:11	273.50	274.00	273.50	+2.50	1	1310
10:18:21	273.50	274.00	273.50	+2.50	1	1309
10:16:54	273.50	274.00	274.00	+3.00	1	1308
10:16:41	273.50	274.00	274.00	+3.00	1	1307
10:15:04	273.50	274.00	274.00	+3.00	1	1306
10:14:33	273.50	274.00	274.00	+3.00	1	1305
10:14:02	273.50	274.00	274.00	+3.00	1	1304
10:13:13	273.50	274.00	273.50	+2.50	1	1303
10:12:13	273.00	273.50	273.50	+2.50	2	1302
10:12:04	273.00	274.00	274.00	+3.00	2	1300
10:11:52	273.00	273.50	273.50	+2.50	1	1298
10:11:42	273.00	274.00	273.00	+2.00	1	1297
10:11:34	273.00	273.50	273.50	+2.50	1	1296
10:11:34	272.50	273.50	273.50	+2.50	1	1295
10:11:34	272.50	273.50	273.50	+2.50	1	1294
10:11:34	273.00	274.00	273.00	+2.00	3	1293
10:11:34	273.00	274.00	273.00	+2.00	13	1290
10:11:30	273.00	274.00	273.00	+2.00	1	1277
10:11:17	273.00	274.00	273.00	+2.00	1	1276
10:11:06	273.00	274.00	273.00	+2.00	1	1275
10:10:25	273.00	273.50	273.50	+2.50	1	1274
10:10:04	273.00	274.00	274.00	+3.00	1	1273
10:09:23	273.00	274.00	273.00	+2.00	1	1272
10:08:40	273.00	274.00	273.00	+2.00	1	1271
10:08:04	273.00	274.00	274.00	+3.00	2	1270
10:07:44	273.00	273.50	273.50	+2.50	1	1268
10:07:44	273.00	273.50	273.50	+2.50	1	1267
10:07:44	273.00	273.50	273.50	+2.50	1	1266
10:07:44	273.00	273.50	273.50	+2.50	1	1265
10:07:44	273.00	273.50	273.50	+2.50	5	1264
10:07:44	273.50	274.00	273.50	+2.50	9	1259
10:07:44	273.50	274.00	273.50	+2.50	1	1250
10:07:19	273.50	274.00	273.50	+2.50	1	1249
10:06:50	273.50	274.00	273.50	+2.50	1	1248
10:06:04	273.50	274.00	274.00	+3.00	1	1247
10:05:15	273.50	274.00	273.50	+2.50	2	1246
10:05:14	273.50	274.00	273.50	+2.50	1	1244
10:05:04	273.50	274.00	273.50	+2.50	1	1243
10:04:58	273.50	274.00	274.00	+3.00	2	1242
10:04:01	273.50	274.00	274.00	+3.00	3	1240
10:04:00	273.50	274.00	273.50	+2.50	1	1237
10:03:58	273.00	273.50	273.50	+2.50	7	1236
10:03:57	273.00	273.50	273.50	+2.50	1	1229
10:03:57	273.00	273.50	273.50	+2.50	4	1228
10:03:57	273.00	273.50	273.50	+2.50	1	1224
10:03:56	273.00	274.00	273.00	+2.00	1	1223
10:03:55	273.00	274.00	273.00	+2.00	1	1222
10:03:43	273.00	274.00	273.00	+2.00	1	1221
10:03:42	273.00	274.00	273.00	+2.00	1	1220
10:03:01	273.00	274.00	274.00	+3.00	1	1219
10:02:55	273.00	273.50	273.50	+2.50	5	1218
10:02:10	273.50	274.00	273.50	+2.50	1	1213
10:02:01	273.00	274.00	274.00	+3.00	2	1212
10:01:58	273.00	273.50	273.50	+2.50	3	1210
10:01:58	273.00	273.50	273.50	+2.50	5	1207
10:01:54	273.00	273.50	273.50	+2.50	1	1202
10:01:47	273.00	273.50	273.50	+2.50	2	1201
10:01:47	273.00	273.50	273.50	+2.50	1	1199
10:01:32	273.00	274.00	273.00	+2.00	8	1198
10:01:32	273.00	274.00	273.00	+2.00	3	1190
10:01:01	273.00	273.50	273.50	+2.50	1	1187
10:00:13	273.00	273.50	273.50	+2.50	1	1186
10:00:11	273.00	273.50	273.50	+2.50	2	1185
10:00:11	273.00	273.50	273.50	+2.50	1	1183
10:00:11	273.00	273.50	273.50	+2.50	1	1182
10:00:02	273.50	274.00	273.50	+2.50	2	1181
10:00:02	273.50	274.00	273.50	+2.50	2	1179
10:00:02	273.50	274.00	273.50	+2.50	5	1177
10:00:02	273.50	274.00	273.50	+2.50	8	1172
10:00:02	273.50	274.00	273.50	+2.50	1	1164
09:58:43	273.50	274.00	273.50	+2.50	1	1163
09:58:19	274.00	274.50	274.00	+3.00	1	1162
09:57:01	273.50	274.50	274.50	+3.50	1	1161
09:56:01	273.50	274.00	274.00	+3.00	1	1160
09:55:16	273.50	274.00	274.00	+3.00	11	1159
09:53:47	273.50	274.00	273.50	+2.50	1	1148
09:53:30	273.50	274.00	273.50	+2.50	2	1147
09:51:01	273.50	274.00	274.00	+3.00	1	1145
09:50:45	273.50	274.00	274.00	+3.00	1	1144
09:49:45	273.50	274.00	274.00	+3.00	1	1143
09:49:03	273.00	274.00	274.50	+3.50	1	1142
09:49:03	273.00	274.00	274.00	+3.00	1	1141
09:49:01	273.00	274.00	274.00	+3.00	1	1140
09:48:06	273.00	273.50	273.50	+2.50	1	1139
09:48:04	273.50	274.00	273.50	+2.50	2	1138
09:47:40	273.00	273.50	273.50	+2.50	1	1136
09:47:01	273.00	274.00	274.00	+3.00	3	1135
09:46:46	273.00	273.50	273.50	+2.50	1	1132
09:46:46	273.00	273.50	273.50	+2.50	1	1131
09:46:46	273.00	273.50	273.50	+2.50	2	1130
09:46:46	273.50	274.00	273.50	+2.50	7	1128
09:46:07	273.00	274.00	274.00	+3.00	14	1121
09:46:01	273.00	274.00	274.00	+3.00	1	1107
09:45:58	273.00	273.50	273.50	+2.50	1	1106
09:45:58	273.00	273.50	273.50	+2.50	3	1105
09:45:58	273.00	273.50	273.50	+2.50	1	1102
09:45:58	273.00	273.50	273.50	+2.50	3	1101
09:45:01	273.00	274.00	274.00	+3.00	1	1098
09:44:40	273.50	274.00	273.50	+2.50	8	1097
09:44:40	273.50	274.00	273.50	+2.50	2	1089
09:44:23	273.50	274.00	273.50	+2.50	3	1087
09:42:48	273.50	274.00	273.50	+2.50	1	1084
09:40:19	273.50	274.00	273.50	+2.50	2	1083
09:39:31	273.50	274.00	274.00	+3.00	1	1081
09:38:47	273.50	274.50	273.50	+2.50	1	1080
09:38:43	273.50	274.00	274.00	+3.00	2	1079
09:38:43	273.00	273.50	273.50	+2.50	3	1077
09:38:43	273.00	273.50	273.50	+2.50	1	1074
09:38:43	273.00	273.50	273.50	+2.50	3	1073
09:38:39	273.00	273.50	273.50	+2.50	1	1070
09:38:37	273.00	273.50	273.50	+2.50	1	1069
09:38:16	273.00	273.50	273.50	+2.50	1	1068
09:38:06	273.00	273.50	273.50	+2.50	1	1067
09:38:03	273.00	273.50	273.00	+2.00	1	1066
09:37:26	273.00	273.50	273.50	+2.50	3	1065
09:37:16	273.00	273.50	273.50	+2.50	3	1062
09:37:16	273.00	273.50	273.00	+2.00	1	1059
09:37:05	273.00	273.50	273.00	+2.00	1	1058
09:37:04	273.00	273.50	273.00	+2.00	6	1057
09:37:04	273.00	273.50	273.00	+2.00	20	1051
09:36:28	273.00	273.50	273.00	+2.00	1	1031
09:36:01	273.00	273.50	273.00	+2.00	1	1030
09:35:25	273.00	273.50	273.00	+2.00	1	1029
09:34:45	273.00	273.50	273.00	+2.00	2	1028
09:34:39	273.00	273.50	273.00	+2.00	1	1026
09:34:09	273.00	273.50	273.00	+2.00	1	1025
09:34:00	273.00	273.50	273.00	+2.00	1	1024
09:33:58	273.00	273.50	273.00	+2.00	1	1023
09:33:55	273.00	273.50	273.50	+2.50	1	1022
09:33:55	273.00	273.50	273.00	+2.00	1	1021
09:33:47	273.00	273.50	273.00	+2.00	2	1020
09:33:46	273.00	273.50	273.00	+2.00	1	1018
09:33:42	273.00	273.50	273.00	+2.00	1	1017
09:33:39	273.00	273.50	273.00	+2.00	1	1016
09:33:29	273.00	273.50	273.00	+2.00	1	1015
09:33:28	273.00	273.50	273.00	+2.00	1	1014
09:33:28	273.00	273.50	273.00	+2.00	1	1013
09:33:11	273.50	274.00	273.50	+2.50	35	1012
09:32:28	273.50	274.00	273.50	+2.50	1	977
09:31:55	274.00	274.50	274.00	+3.00	14	976
09:31:55	274.00	274.50	274.50	+3.50	3	962
09:31:32	274.50	275.00	274.50	+3.50	8	959
09:31:31	274.50	275.00	275.00	+4.00	4	951
09:31:31	274.50	275.00	275.00	+4.00	1	947
09:30:01	274.50	275.00	275.00	+4.00	1	946
09:29:44	275.00	275.50	275.00	+4.00	1	945
09:29:44	275.00	275.50	275.00	+4.00	2	944
09:29:42	275.00	275.50	275.00	+4.00	3	942
09:29:42	275.00	275.50	275.00	+4.00	1	939
09:29:37	275.00	275.50	275.00	+4.00	2	938
09:29:23	275.00	275.50	275.00	+4.00	1	936
09:29:01	274.50	275.00	275.00	+4.00	5	935
09:28:46	274.50	275.00	274.50	+3.50	1	930
09:28:01	274.50	275.00	275.00	+4.00	1	929
09:27:53	274.50	275.00	275.00	+4.00	2	928
09:27:41	275.00	275.50	275.00	+4.00	1	926
09:27:21	275.00	275.50	275.00	+4.00	1	925
09:27:20	275.00	275.50	275.00	+4.00	1	924
09:27:20	275.00	275.50	275.00	+4.00	2	923
09:27:20	275.00	275.50	275.00	+4.00	1	921
09:27:20	275.00	275.50	275.00	+4.00	2	920
09:27:20	275.00	275.50	275.00	+4.00	4	918
09:27:20	275.00	275.50	275.00	+4.00	2	914
09:27:20	275.00	275.50	275.00	+4.00	2	912
09:27:20	275.00	275.50	275.00	+4.00	2	910
09:27:20	275.00	275.50	275.00	+4.00	1	908
09:27:20	275.00	275.50	275.00	+4.00	1	907
09:27:20	275.00	275.50	275.00	+4.00	1	906
09:27:20	275.00	275.50	275.00	+4.00	1	905
09:27:20	275.00	275.50	275.00	+4.00	4	904
09:27:20	275.00	275.50	275.00	+4.00	1	900
09:26:35	275.00	275.50	275.50	+4.50	1	899
09:25:01	275.50	276.00	275.50	+4.50	1	898
09:24:59	275.50	276.00	275.50	+4.50	1	897
09:24:59	275.00	275.50	275.50	+4.50	1	896
09:24:51	275.50	276.00	275.50	+4.50	3	895
09:24:49	275.50	276.00	275.50	+4.50	5	892
09:24:38	275.00	275.50	275.50	+4.50	3	887
09:24:32	275.00	275.50	275.50	+4.50	1	884
09:24:31	275.00	275.50	275.50	+4.50	5	883
09:24:30	275.00	275.50	275.50	+4.50	1	878
09:24:27	275.00	275.50	275.50	+4.50	1	877
09:24:27	275.00	275.50	275.50	+4.50	1	876
09:24:08	275.00	275.50	275.50	+4.50	1	875
09:23:56	275.00	275.50	275.50	+4.50	1	874
09:23:53	275.00	275.50	275.50	+4.50	2	873
09:23:52	275.00	275.50	275.50	+4.50	4	871
09:23:52	274.50	275.00	275.00	+4.00	23	867
09:23:43	274.50	275.00	275.00	+4.00	2	844
09:23:30	274.50	275.00	275.00	+4.00	1	842
09:23:30	274.50	275.00	275.00	+4.00	1	841
09:23:29	274.50	275.00	275.00	+4.00	6	840
09:22:03	275.00	275.50	275.00	+4.00	1	834
09:22:03	275.00	275.50	275.00	+4.00	1	833
09:21:55	274.50	275.00	275.00	+4.00	2	832
09:21:43	274.50	275.00	275.00	+4.00	1	830
09:21:20	274.50	275.00	275.00	+4.00	1	829
09:21:08	274.50	275.00	275.00	+4.00	5	828
09:20:43	274.50	275.00	275.00	+4.00	1	823
09:19:43	274.50	275.00	275.00	+4.00	2	822
09:19:43	274.50	275.00	275.00	+4.00	2	820
09:19:29	274.50	275.00	274.50	+3.50	1	818
09:19:28	274.50	275.00	275.00	+4.00	2	817
09:19:28	275.00	275.50	275.00	+4.00	11	815
09:18:59	275.00	275.50	275.00	+4.00	1	804
09:18:47	275.00	275.50	275.00	+4.00	1	803
09:18:46	274.50	275.00	275.00	+4.00	1	802
09:18:43	274.50	275.00	275.00	+4.00	1	801
09:18:43	274.50	275.00	275.00	+4.00	2	800
09:18:31	274.50	275.00	275.00	+4.00	3	798
09:18:29	274.50	275.00	275.00	+4.00	1	795
09:18:29	274.50	275.00	275.00	+4.00	1	794
09:18:26	274.50	275.00	274.50	+3.50	1	793
09:18:21	274.50	275.00	275.00	+4.00	1	792
09:18:20	274.00	275.00	275.00	+4.00	5	791
09:18:06	274.00	275.00	273.50	+2.50	3	786
09:18:06	274.00	275.00	274.00	+3.00	8	783
09:18:06	274.50	275.00	274.00	+3.00	11	775
09:18:06	274.50	275.00	274.50	+3.50	11	764
09:18:02	274.50	275.00	275.00	+4.00	3	753
09:18:02	274.50	275.00	275.00	+4.00	9	750
09:17:55	274.50	275.00	275.00	+4.00	1	741
09:17:49	274.50	275.00	275.00	+4.00	6	740
09:17:32	275.00	275.50	275.00	+4.00	2	734
09:17:29	274.50	275.00	275.00	+4.00	2	732
09:16:46	274.00	275.00	275.00	+4.00	2	730
09:16:46	274.50	275.00	274.50	+3.50	13	728
09:16:46	275.00	275.50	275.00	+4.00	2	715
09:16:46	275.00	275.50	275.00	+4.00	14	713
09:16:42	275.00	275.50	275.50	+4.50	3	699
09:15:58	275.00	275.50	275.50	+4.50	1	696
09:15:57	275.00	275.50	275.50	+4.50	1	695
09:15:57	275.00	275.50	275.00	+4.00	2	694
09:15:56	275.50	276.00	275.50	+4.50	13	692
09:15:56	275.50	276.00	275.50	+4.50	1	679
09:15:56	275.50	276.00	275.50	+4.50	2	678
09:15:56	275.50	276.00	275.50	+4.50	1	676
09:12:49	275.50	276.00	276.00	+5.00	1	675
09:12:48	275.50	276.00	275.50	+4.50	1	674
09:12:42	276.00	276.50	276.00	+5.00	12	673
09:12:38	276.00	276.50	276.00	+5.00	1	661
09:12:37	276.00	276.50	276.00	+5.00	1	660
09:12:20	276.00	276.50	276.50	+5.50	1	659
09:11:54	276.00	276.50	276.50	+5.50	1	658
09:11:52	276.50	277.00	276.50	+5.50	11	657
09:11:51	276.50	277.00	276.50	+5.50	1	646
09:11:43	276.50	277.00	277.00	+6.00	2	645
09:11:42	276.50	277.00	276.50	+5.50	1	643
09:11:34	276.50	277.00	276.50	+5.50	1	642
09:11:34	276.50	277.00	277.00	+6.00	7	641
09:11:32	276.50	277.00	276.50	+5.50	1	634
09:11:29	276.50	277.00	277.00	+6.00	1	633
09:11:11	276.50	277.00	277.00	+6.00	2	632
09:10:55	276.50	277.00	276.50	+5.50	1	630
09:10:52	276.00	276.50	276.50	+5.50	1	629
09:10:51	276.00	276.50	276.50	+5.50	1	628
09:10:48	276.00	276.50	276.50	+5.50	1	627
09:10:45	276.00	276.50	276.50	+5.50	1	626
09:10:45	276.00	276.50	276.50	+5.50	1	625
09:10:41	276.00	276.50	276.50	+5.50	1	624
09:10:38	276.00	276.50	276.50	+5.50	2	623
09:10:37	275.50	276.00	276.00	+5.00	17	621
09:09:56	275.50	276.00	276.00	+5.00	1	604
09:09:12	275.50	276.00	276.00	+5.00	2	603
09:08:34	275.50	276.00	275.50	+4.50	1	601
09:08:27	275.00	275.50	275.50	+4.50	1	600
09:08:26	275.00	275.50	275.50	+4.50	5	599
09:08:26	275.00	275.50	275.50	+4.50	2	594
09:08:16	275.00	275.50	275.50	+4.50	1	592
09:08:16	275.00	275.50	275.50	+4.50	1	591
09:08:16	275.00	275.50	275.50	+4.50	13	590
09:08:03	275.00	275.50	275.00	+4.00	1	577
09:08:00	274.50	275.00	275.00	+4.00	6	576
09:08:00	274.50	275.00	275.00	+4.00	6	570
09:08:00	275.00	275.50	275.00	+4.00	5	564
09:07:58	275.00	275.50	275.00	+4.00	2	559
09:07:42	275.00	275.50	275.50	+4.50	1	557
09:07:39	275.00	275.50	275.00	+4.00	13	556
09:07:39	275.00	275.50	275.00	+4.00	8	543
09:07:37	275.00	275.50	275.00	+4.00	2	535
09:07:28	275.00	275.50	275.00	+4.00	2	533
09:06:52	275.00	276.00	275.00	+4.00	1	531
09:06:12	275.50	276.00	275.50	+4.50	1	530
09:05:57	275.50	276.00	275.50	+4.50	1	529
09:05:54	275.50	276.00	276.00	+5.00	1	528
09:05:44	275.50	276.00	275.50	+4.50	1	527
09:05:42	275.50	276.00	276.00	+5.00	1	526
09:05:30	275.50	276.00	276.00	+5.00	4	525
09:05:10	275.00	275.50	275.50	+4.50	1	521
09:05:09	275.00	275.50	275.50	+4.50	1	520
09:05:05	275.50	276.00	275.50	+4.50	3	519
09:04:59	275.50	276.00	276.00	+5.00	1	516
09:04:57	275.50	276.00	275.50	+4.50	1	515
09:04:45	275.50	276.00	275.50	+4.50	1	514
09:04:35	275.50	276.00	275.50	+4.50	1	513
09:04:31	275.00	276.00	275.00	+4.00	1	512
09:04:28	275.00	276.00	276.00	+5.00	1	511
09:04:18	275.00	275.50	275.50	+4.50	3	510
09:04:16	275.50	276.00	275.50	+4.50	1	507
09:04:04	275.00	275.50	275.50	+4.50	1	506
09:03:55	275.50	276.00	275.50	+4.50	2	505
09:03:55	275.50	276.00	275.50	+4.50	1	503
09:03:37	275.50	276.00	276.00	+5.00	1	502
09:03:36	275.50	276.00	275.50	+4.50	1	501
09:03:35	275.50	276.00	275.50	+4.50	1	500
09:03:34	275.50	276.00	276.00	+5.00	1	499
09:03:32	275.50	276.00	275.50	+4.50	2	498
09:03:31	275.50	276.00	275.50	+4.50	1	496
09:03:10	275.50	276.50	275.50	+4.50	1	495
09:03:08	275.50	276.50	275.50	+4.50	5	494
09:03:07	275.50	276.00	276.00	+5.00	1	489
09:03:07	275.50	276.00	276.00	+5.00	1	488
09:02:51	275.00	276.00	276.00	+5.00	1	487
09:02:49	276.00	276.50	276.00	+5.00	5	486
09:02:49	276.00	276.50	276.00	+5.00	4	481
09:02:46	276.00	276.50	276.50	+5.50	1	477
09:02:45	276.00	276.50	276.50	+5.50	1	476
09:02:44	275.50	276.00	276.00	+5.00	3	475
09:02:44	275.50	276.00	276.00	+5.00	1	472
09:02:44	275.50	276.00	276.00	+5.00	3	471
09:02:44	275.00	275.50	275.50	+4.50	12	468
09:02:44	275.00	275.50	275.50	+4.50	1	456
09:02:42	275.00	275.50	275.50	+4.50	1	455
09:02:35	275.00	275.50	275.50	+4.50	1	454
09:02:30	275.00	275.50	275.50	+4.50	1	453
09:02:28	275.50	276.00	275.50	+4.50	5	452
09:02:27	275.50	276.00	275.50	+4.50	2	447
09:02:18	275.50	276.00	276.00	+5.00	1	445
09:02:18	275.50	276.00	276.00	+5.00	1	444
09:02:16	276.00	276.50	276.00	+5.00	9	443
09:02:16	276.00	276.50	276.00	+5.00	2	434
09:02:12	276.00	276.50	276.00	+5.00	1	432
09:02:08	276.00	276.50	276.00	+5.00	2	431
09:02:03	276.00	276.50	276.50	+5.50	1	429
09:02:02	276.00	276.50	276.00	+5.00	2	428
09:01:59	276.00	276.50	276.50	+5.50	1	426
09:01:59	276.00	276.50	276.00	+5.00	1	425
09:01:51	276.00	276.50	276.00	+5.00	2	424
09:01:42	276.00	276.50	276.00	+5.00	2	422
09:01:36	276.00	277.00	277.00	+6.00	1	420
09:01:31	276.00	277.00	277.00	+6.00	1	419
09:01:25	276.00	277.00	277.00	+6.00	1	418
09:01:24	276.50	277.50	277.50	+6.50	5	417
09:01:23	277.50	278.00	277.50	+6.50	7	412
09:01:22	277.50	278.50	277.50	+6.50	1	405
09:01:22	277.50	278.50	278.50	+7.50	2	404
09:01:21	277.50	278.50	278.50	+7.50	1	402
09:01:20	277.50	278.50	277.50	+6.50	1	401
09:01:20	277.00	278.50	278.50	+7.50	12	400
09:01:20	277.00	278.50	277.00	+6.00	1	388
09:01:19	277.00	278.50	278.50	+7.50	1	387
09:01:19	277.00	278.00	278.00	+7.00	1	386
09:01:19	277.00	278.00	278.00	+7.00	19	385
09:01:19	277.00	278.00	277.00	+6.00	1	366
09:01:18	277.00	278.00	278.00	+7.00	3	365
09:01:18	277.00	278.00	278.00	+7.00	2	362
09:01:18	277.00	278.00	278.00	+7.00	2	360
09:01:18	277.00	277.50	277.50	+6.50	1	358
09:01:18	276.50	277.00	277.00	+6.00	2	357
09:01:18	276.50	277.00	277.00	+6.00	4	355
09:01:18	276.50	277.00	277.00	+6.00	1	351
09:01:18	276.50	277.00	277.00	+6.00	39	350
09:01:18	276.50	277.00	277.00	+6.00	11	311
09:01:18	276.50	277.00	277.00	+6.00	2	300
09:01:18	276.50	277.00	277.00	+6.00	1	298
09:01:17	276.00	277.00	277.00	+6.00	3	297
09:01:17	276.00	276.50	276.50	+5.50	15	294
09:01:13	275.50	276.50	276.50	+5.50	1	279
09:01:11	275.50	277.00	275.50	+4.50	1	278
09:01:07	275.50	277.00	275.50	+4.50	1	277
09:01:04	275.50	277.00	277.00	+6.00	1	276
09:01:04	275.50	277.00	277.00	+6.00	1	275
09:01:03	275.50	276.50	276.50	+5.50	3	274
09:01:02	275.50	276.50	276.50	+5.50	1	271
09:01:02	275.50	276.50	276.50	+5.50	1	270
09:01:02	275.50	276.50	276.50	+5.50	1	269
09:01:02	275.50	276.50	276.50	+5.50	1	268
09:01:02	275.50	276.50	276.50	+5.50	2	267
09:01:02	275.50	276.00	276.00	+5.00	4	265
09:01:02	276.00	276.50	276.00	+5.00	5	261
09:01:01	275.50	276.50	276.50	+5.50	1	256
09:00:56	275.50	276.50	276.50	+5.50	1	255
09:00:55	275.50	276.50	275.50	+4.50	2	254
09:00:54	275.50	276.50	276.50	+5.50	1	252
09:00:52	275.50	276.50	276.50	+5.50	2	251
09:00:50	275.50	276.50	276.50	+5.50	1	249
09:00:49	275.50	276.50	276.50	+5.50	1	248
09:00:49	275.50	276.50	275.50	+4.50	1	247
09:00:48	275.50	276.50	276.50	+5.50	1	246
09:00:47	275.50	276.50	276.50	+5.50	1	245
09:00:47	275.50	276.50	276.50	+5.50	2	244
09:00:35	275.50	276.50	276.50	+5.50	1	242
09:00:34	275.50	277.00	277.00	+6.00	2	241
09:00:34	276.50	277.00	276.50	+5.50	1	239
09:00:33	275.50	277.00	277.00	+6.00	1	238
09:00:33	275.50	276.50	276.50	+5.50	2	237
09:00:31	275.50	276.50	276.50	+5.50	2	235
09:00:31	275.50	276.00	276.00	+5.00	4	233
09:00:30	274.00	276.00	274.00	+3.00	1	229
09:00:30	274.00	276.50	276.50	+5.50	5	228
09:00:29	274.00	276.50	276.50	+5.50	1	223
09:00:29	274.00	276.50	276.50	+5.50	1	222
09:00:28	274.00	276.50	276.50	+5.50	4	221
09:00:24	274.00	276.50	276.50	+5.50	1	217
09:00:24	274.00	276.50	276.50	+5.50	4	216
09:00:23	274.00	276.50	276.50	+5.50	1	212
09:00:23	274.00	276.50	276.50	+5.50	2	211
09:00:22	274.00	276.00	276.00	+5.00	7	209
09:00:22	274.00	276.00	276.00	+5.00	6	202
09:00:22	274.00	275.50	275.50	+4.50	4	196
09:00:22	274.00	274.50	274.50	+3.50	1	192
09:00:21	274.00	275.50	275.50	+4.50	2	191
09:00:21	274.00	275.00	275.00	+4.00	1	189
09:00:21	274.00	275.00	275.00	+4.00	28	188
09:00:21	274.00	275.00	275.00	+4.00	3	160
09:00:20	274.00	275.00	274.00	+3.00	1	157
09:00:19	274.00	275.00	274.00	+3.00	1	156
09:00:19	273.00	274.50	274.50	+3.50	7	155
09:00:18	273.00	274.00	274.00	+3.00	1	148
09:00:12	273.00	274.00	274.00	+3.00	4	147
09:00:12	273.00	274.00	274.00	+3.00	6	143
09:00:12	273.00	274.00	273.00	+2.00	1	137
09:00:08	272.50	273.50	273.50	+2.50	3	136
09:00:08	272.50	273.50	273.50	+2.50	2	133
09:00:08	272.00	272.50	272.50	+1.50	3	131
09:00:08	272.00	272.50	272.00	+1.00	1	128
09:00:07	272.00	272.50	272.00	+1.00	3	127
09:00:07	--	--	272.50	+1.50	124	124

　

其他人也逛...

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

PChome 購物儲值1,000元

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

Apple iPhone 16 (128G)

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

Apple iPhone 16 Pro Max (256G)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

App Store 卡 $ 6000 - 數位序號

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Double A-多功能影印紙A4 80G (5包/箱)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

MyCard 3000點虛擬點數卡

【TEAM 十銓】 T-FORCE Z44A7Q 1TB M.2 PCIe Gen4固態硬碟

PChome 購物儲值10, 000元

台股本週聚焦黃仁勳及台積電法...

我的自選股

即時重大訊息

‧台積電法說會1/16登場聚焦資本...
‧川普將重返白宮台廠布局「中國...
‧蔡明興：今年景氣股市波濤洶湧 ...

加密貨幣

比特幣BTC	93969.96	-730.88	-0.77%
以太幣ETH	3241.65	-25.87	-0.79%
瑞波幣XRP	2.48	0.14	5.84%
比特幣現金BCH	438.30	-11.67	-2.59%
萊特幣LTC	103.02	-1.00	-0.96%
卡達幣ADA	0.982394	0.05	5.47%
波場幣TRX	0.236271	-0.01	-3.35%
恆星幣XLM	0.427652	0.01	3.11%

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。