最新中國45兆元化債學者：力求防堵金融系統性問題熱門[公告] 台境:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

群　聯 (8299) 半導體業上櫃

466.00 ▼-7.50 -1.58% 7.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-7.50	1,658	466.00	2	466.50	1	474.50	475.50	465.00	473.50

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	466.00	466.50	466.00	-7.50	1	1658
13:30:00	466.00	466.50	466.00	-7.50	121	1657
13:24:48	467.00	467.50	467.00	-6.50	1	1536
13:24:48	467.00	467.50	467.50	-6.00	1	1535
13:24:48	467.00	467.50	467.50	-6.00	1	1534
13:24:34	467.00	467.50	467.00	-6.50	1	1533
13:24:34	467.00	467.50	467.00	-6.50	1	1532
13:24:34	467.50	468.00	467.50	-6.00	3	1531
13:24:34	467.50	468.00	467.50	-6.00	5	1528
13:24:21	467.50	468.00	467.50	-6.00	1	1523
13:24:19	467.50	468.00	467.50	-6.00	1	1522
13:24:19	467.50	468.00	468.00	-5.50	4	1521
13:24:19	467.50	468.00	468.00	-5.50	2	1517
13:24:09	467.50	468.00	467.50	-6.00	1	1515
13:24:09	467.50	468.00	468.00	-5.50	1	1514
13:24:07	467.50	468.00	467.50	-6.00	1	1513
13:24:00	467.50	468.00	467.50	-6.00	1	1512
13:23:57	467.50	468.00	467.50	-6.00	1	1511
13:23:36	467.50	468.00	467.50	-6.00	1	1510
13:23:36	467.50	468.00	467.50	-6.00	1	1509
13:23:36	467.50	468.00	467.50	-6.00	1	1508
13:23:19	467.50	468.00	468.00	-5.50	1	1507
13:23:13	467.50	468.00	467.50	-6.00	1	1506
13:23:09	467.50	468.00	467.50	-6.00	1	1505
13:23:09	467.50	468.00	468.00	-5.50	1	1504
13:22:49	467.50	468.00	468.00	-5.50	1	1503
13:22:47	467.50	468.00	467.50	-6.00	1	1502
13:22:28	467.50	468.00	467.50	-6.00	1	1501
13:22:16	467.50	468.00	467.50	-6.00	1	1500
13:22:16	467.50	468.00	468.00	-5.50	1	1499
13:22:03	467.50	468.00	468.00	-5.50	1	1498
13:21:39	467.50	468.00	467.50	-6.00	1	1497
13:21:33	467.50	468.00	467.50	-6.00	1	1496
13:21:33	467.50	468.00	467.50	-6.00	1	1495
13:21:33	467.50	468.00	467.50	-6.00	1	1494
13:21:33	467.50	468.00	467.50	-6.00	1	1493
13:21:33	467.50	468.00	467.50	-6.00	1	1492
13:21:33	467.50	468.00	467.50	-6.00	1	1491
13:21:05	467.50	468.00	468.00	-5.50	1	1490
13:20:31	467.50	468.00	467.50	-6.00	1	1489
13:20:31	467.50	468.00	468.00	-5.50	1	1488
13:20:24	468.00	468.50	468.00	-5.50	1	1487
13:20:23	468.00	468.50	468.00	-5.50	1	1486
13:20:22	468.00	468.50	468.00	-5.50	1	1485
13:20:20	468.00	468.50	468.00	-5.50	1	1484
13:20:19	468.00	468.50	468.00	-5.50	1	1483
13:20:04	468.00	468.50	468.00	-5.50	2	1482
13:19:59	468.00	468.50	468.00	-5.50	1	1480
13:19:57	468.00	468.50	468.00	-5.50	1	1479
13:18:39	468.00	468.50	468.50	-5.00	1	1478
13:18:25	468.00	468.50	468.50	-5.00	1	1477
13:18:03	468.00	468.50	468.50	-5.00	1	1476
13:17:35	468.50	469.00	468.50	-5.00	3	1475
13:17:25	468.50	469.00	468.50	-5.00	1	1472
13:17:19	468.50	469.00	468.50	-5.00	1	1471
13:17:19	468.50	469.00	469.00	-4.50	1	1470
13:16:52	468.50	469.00	469.00	-4.50	1	1469
13:16:41	468.50	469.00	468.50	-5.00	1	1468
13:16:06	468.50	469.00	468.50	-5.00	1	1467
13:16:06	468.50	469.00	468.50	-5.00	1	1466
13:15:05	468.50	469.00	469.00	-4.50	1	1465
13:14:58	468.50	469.00	469.00	-4.50	2	1464
13:14:26	468.50	469.00	468.50	-5.00	1	1462
13:14:26	468.00	468.50	468.50	-5.00	8	1461
13:14:00	468.00	468.50	468.00	-5.50	1	1453
13:13:55	468.00	468.50	468.00	-5.50	1	1452
13:13:32	467.50	468.50	467.50	-6.00	1	1451
13:13:32	467.50	468.00	468.00	-5.50	1	1450
13:13:21	467.50	468.00	468.00	-5.50	1	1449
13:13:21	467.50	468.00	468.00	-5.50	1	1448
13:12:45	467.50	468.00	468.00	-5.50	1	1447
13:12:20	467.50	468.00	468.00	-5.50	1	1446
13:12:00	467.50	468.00	468.00	-5.50	3	1445
13:11:50	467.50	468.00	467.50	-6.00	1	1442
13:11:49	467.50	468.00	468.00	-5.50	2	1441
13:11:26	467.50	468.00	467.50	-6.00	1	1439
13:11:12	467.50	468.00	467.50	-6.00	2	1438
13:10:09	467.50	468.00	468.00	-5.50	1	1436
13:09:53	467.50	468.00	467.50	-6.00	2	1435
13:09:45	467.50	468.00	467.50	-6.00	1	1433
13:09:45	467.50	468.00	467.50	-6.00	1	1432
13:09:45	467.50	468.00	467.50	-6.00	7	1431
13:09:28	467.50	468.00	468.00	-5.50	1	1424
13:09:23	467.50	468.00	467.50	-6.00	1	1423
13:09:23	467.50	468.00	467.50	-6.00	5	1422
13:09:18	467.50	468.00	467.50	-6.00	1	1417
13:08:33	467.50	468.00	468.00	-5.50	1	1416
13:08:21	467.50	468.00	467.50	-6.00	1	1415
13:08:21	467.50	468.00	467.50	-6.00	1	1414
13:08:21	468.00	468.50	468.00	-5.50	1	1413
13:08:21	467.50	468.00	468.00	-5.50	8	1412
13:08:21	467.50	468.00	468.00	-5.50	13	1404
13:08:21	467.50	468.00	467.50	-6.00	1	1391
13:08:21	467.50	468.00	467.50	-6.00	1	1390
13:08:14	467.50	468.00	467.50	-6.00	1	1389
13:05:21	467.50	468.00	467.50	-6.00	1	1388
13:04:41	467.50	468.00	467.50	-6.00	2	1387
13:04:41	466.00	467.50	467.50	-6.00	1	1385
13:04:41	465.50	467.50	467.50	-6.00	1	1384
13:04:40	465.50	467.50	465.50	-8.00	1	1383
13:04:40	465.50	468.00	465.50	-8.00	1	1382
13:04:40	466.00	468.00	466.00	-7.50	1	1381
13:04:40	467.50	468.00	467.50	-6.00	4	1380
13:04:40	467.50	468.00	467.50	-6.00	1	1376
13:04:40	467.50	468.00	467.50	-6.00	3	1375
13:04:40	467.50	468.00	467.50	-6.00	1	1372
13:04:40	466.00	468.00	466.00	-7.50	2	1371
13:04:40	467.50	468.00	466.00	-7.50	4	1369
13:04:40	467.50	468.00	467.50	-6.00	4	1365
13:04:36	467.50	468.00	467.50	-6.00	1	1361
13:04:36	467.50	468.00	467.50	-6.00	1	1360
13:04:06	467.50	468.00	467.50	-6.00	1	1359
13:04:06	467.50	468.00	467.50	-6.00	3	1358
13:03:51	467.50	468.00	467.50	-6.00	1	1355
13:03:30	467.50	468.00	467.50	-6.00	1	1354
13:03:00	467.50	468.00	467.50	-6.00	1	1353
13:02:58	467.50	468.00	467.50	-6.00	1	1352
13:02:58	467.50	468.00	467.50	-6.00	1	1351
13:02:58	467.50	468.00	467.50	-6.00	1	1350
13:02:38	466.00	467.50	467.50	-6.00	3	1349
13:02:38	466.00	467.50	466.00	-7.50	1	1346
13:02:38	466.00	467.50	467.50	-6.00	1	1345
13:02:38	466.00	467.50	466.00	-7.50	1	1344
13:02:38	466.00	468.00	466.00	-7.50	1	1343
13:02:38	467.50	468.00	467.50	-6.00	1	1342
13:02:38	467.50	468.00	467.50	-6.00	1	1341
13:02:38	467.50	468.00	467.50	-6.00	5	1340
13:02:38	467.50	468.00	467.50	-6.00	1	1335
13:02:38	466.50	468.00	466.50	-7.00	1	1334
13:02:38	467.00	468.00	467.00	-6.50	1	1333
13:02:38	467.50	468.00	467.50	-6.00	9	1332
13:02:05	467.00	468.00	467.00	-6.50	1	1323
13:02:05	467.50	468.00	467.50	-6.00	1	1322
13:02:04	467.50	468.00	467.50	-6.00	2	1321
13:01:54	467.00	468.00	467.00	-6.50	1	1319
13:01:54	467.00	468.00	467.00	-6.50	1	1318
13:01:54	466.00	466.50	467.50	-6.00	3	1317
13:01:54	466.00	466.50	467.00	-6.50	8	1314
13:01:54	466.00	466.50	466.50	-7.00	5	1306
13:01:21	466.00	466.50	466.00	-7.50	1	1301
13:01:20	466.00	466.50	466.50	-7.00	3	1300
13:00:42	466.00	466.50	466.50	-7.00	1	1297
13:00:24	466.00	466.50	466.50	-7.00	1	1296
12:58:49	466.00	466.50	466.00	-7.50	1	1295
12:57:49	466.00	466.50	466.00	-7.50	1	1294
12:57:49	466.00	466.50	466.00	-7.50	1	1293
12:57:44	466.00	466.50	466.50	-7.00	1	1292
12:57:31	466.00	466.50	466.00	-7.50	1	1291
12:57:31	466.00	466.50	466.00	-7.50	1	1290
12:57:22	466.00	466.50	466.00	-7.50	1	1289
12:57:22	466.00	466.50	466.50	-7.00	2	1288
12:56:58	466.00	466.50	466.00	-7.50	3	1286
12:55:33	466.00	466.50	466.50	-7.00	1	1283
12:55:17	466.00	466.50	466.00	-7.50	1	1282
12:55:17	465.50	466.00	466.00	-7.50	9	1281
12:55:17	465.50	466.00	466.00	-7.50	1	1272
12:55:10	465.50	466.00	465.50	-8.00	1	1271
12:55:10	465.50	466.00	466.00	-7.50	1	1270
12:54:36	465.50	466.00	466.00	-7.50	1	1269
12:54:20	465.50	466.00	466.00	-7.50	1	1268
12:53:42	465.50	466.00	466.00	-7.50	1	1267
12:51:39	465.50	466.00	465.50	-8.00	1	1266
12:50:04	465.50	466.00	465.50	-8.00	1	1265
12:50:04	465.00	465.50	465.50	-8.00	10	1264
12:49:32	465.00	465.50	465.50	-8.00	1	1254
12:48:34	465.00	465.50	465.50	-8.00	1	1253
12:47:56	465.00	465.50	465.50	-8.00	1	1252
12:47:55	465.00	465.50	465.00	-8.50	1	1251
12:47:55	465.00	465.50	465.00	-8.50	1	1250
12:47:11	465.00	465.50	465.00	-8.50	2	1249
12:46:25	465.00	465.50	465.00	-8.50	1	1247
12:46:18	465.00	465.50	465.00	-8.50	1	1246
12:45:55	465.00	465.50	465.50	-8.00	1	1245
12:45:24	465.00	465.50	465.50	-8.00	1	1244
12:45:14	465.00	465.50	465.50	-8.00	1	1243
12:45:13	465.00	465.50	465.00	-8.50	1	1242
12:45:13	465.00	465.50	465.00	-8.50	2	1241
12:45:09	465.00	465.50	465.50	-8.00	1	1239
12:45:08	465.00	465.50	465.00	-8.50	1	1238
12:45:08	465.00	465.50	465.50	-8.00	1	1237
12:45:00	465.00	465.50	465.50	-8.00	1	1236
12:44:48	465.00	466.00	465.00	-8.50	1	1235
12:44:48	465.00	466.00	465.00	-8.50	1	1234
12:44:48	465.00	466.00	465.00	-8.50	1	1233
12:44:48	465.00	466.00	465.00	-8.50	1	1232
12:44:48	465.50	466.00	465.50	-8.00	4	1231
12:44:42	465.50	466.00	465.50	-8.00	1	1227
12:44:39	465.50	466.00	465.50	-8.00	1	1226
12:44:39	465.50	466.00	465.50	-8.00	7	1225
12:44:09	465.50	466.00	465.50	-8.00	1	1218
12:43:11	466.00	466.50	466.00	-7.50	1	1217
12:43:11	466.00	466.50	466.00	-7.50	1	1216
12:43:11	466.00	466.50	466.00	-7.50	1	1215
12:43:07	466.00	466.50	466.00	-7.50	3	1214
12:41:41	466.00	466.50	466.00	-7.50	1	1211
12:41:41	466.00	466.50	466.00	-7.50	1	1210
12:41:41	466.00	466.50	466.00	-7.50	4	1209
12:41:22	466.00	466.50	466.00	-7.50	1	1205
12:41:22	466.00	466.50	466.00	-7.50	1	1204
12:39:14	466.50	467.00	466.50	-7.00	1	1203
12:39:04	466.00	467.00	466.00	-7.50	1	1202
12:39:04	466.00	467.00	466.00	-7.50	1	1201
12:39:04	466.50	467.00	466.50	-7.00	2	1200
12:39:04	466.50	467.00	466.50	-7.00	1	1198
12:39:04	466.50	467.00	466.50	-7.00	5	1197
12:38:55	466.50	467.00	466.50	-7.00	1	1192
12:38:55	466.50	467.00	466.50	-7.00	2	1191
12:38:55	466.50	467.00	466.50	-7.00	1	1189
12:37:26	466.50	467.00	467.00	-6.50	1	1188
12:35:46	466.50	467.00	467.00	-6.50	1	1187
12:35:20	466.50	467.00	466.50	-7.00	1	1186
12:34:39	466.50	467.00	466.50	-7.00	1	1185
12:34:07	466.50	467.00	466.50	-7.00	1	1184
12:33:39	466.50	467.00	466.50	-7.00	1	1183
12:33:30	466.50	467.00	466.50	-7.00	1	1182
12:31:03	466.50	467.00	466.50	-7.00	1	1181
12:31:02	466.50	467.00	467.00	-6.50	1	1180
12:30:24	466.50	467.00	467.00	-6.50	1	1179
12:28:44	466.50	467.00	466.50	-7.00	1	1178
12:28:37	466.50	467.00	466.50	-7.00	1	1177
12:26:10	466.50	467.00	466.50	-7.00	1	1176
12:24:46	466.50	467.00	467.00	-6.50	1	1175
12:23:35	466.50	467.00	466.50	-7.00	1	1174
12:23:11	466.00	466.50	466.50	-7.00	1	1173
12:23:11	466.00	466.50	466.00	-7.50	1	1172
12:23:11	466.00	466.50	466.50	-7.00	1	1171
12:23:11	466.00	466.50	466.50	-7.00	1	1170
12:23:11	466.00	466.50	466.50	-7.00	1	1169
12:23:11	466.00	466.50	466.50	-7.00	1	1168
12:23:11	466.00	466.50	466.50	-7.00	1	1167
12:21:26	466.00	466.50	466.50	-7.00	2	1166
12:20:02	465.50	466.00	466.00	-7.50	1	1164
12:20:02	465.50	466.00	466.00	-7.50	1	1163
12:20:02	465.50	466.00	466.00	-7.50	1	1162
12:19:42	465.50	466.00	465.50	-8.00	1	1161
12:19:42	465.50	466.00	466.00	-7.50	1	1160
12:19:42	465.50	466.00	466.00	-7.50	1	1159
12:19:42	465.50	466.00	466.00	-7.50	1	1158
12:19:42	465.50	466.00	466.00	-7.50	1	1157
12:18:33	465.50	466.00	465.50	-8.00	1	1156
12:16:36	465.00	465.50	465.50	-8.00	1	1155
12:16:32	465.00	465.50	465.50	-8.00	1	1154
12:16:29	465.00	465.50	465.50	-8.00	1	1153
12:16:25	465.00	465.50	465.50	-8.00	1	1152
12:16:25	465.00	465.50	465.00	-8.50	1	1151
12:16:25	465.00	465.50	465.50	-8.00	1	1150
12:15:51	465.00	465.50	465.50	-8.00	1	1149
12:14:46	465.00	465.50	465.50	-8.00	1	1148
12:14:46	465.00	465.50	465.50	-8.00	3	1147
12:14:46	465.00	465.50	465.00	-8.50	1	1144
12:14:46	465.00	465.50	465.50	-8.00	3	1143
12:14:46	465.00	465.50	465.50	-8.00	2	1140
12:14:46	465.00	465.50	465.50	-8.00	2	1138
12:14:10	465.00	465.50	465.50	-8.00	1	1136
12:13:42	465.00	465.50	465.50	-8.00	1	1135
12:13:22	465.00	465.50	465.50	-8.00	1	1134
12:13:20	465.00	465.50	465.50	-8.00	1	1133
12:13:16	465.00	465.50	465.50	-8.00	1	1132
12:13:04	465.00	465.50	465.00	-8.50	1	1131
12:13:04	465.00	465.50	465.50	-8.00	1	1130
12:12:57	465.00	465.50	465.50	-8.00	1	1129
12:12:06	465.00	465.50	465.50	-8.00	1	1128
12:11:56	465.00	465.50	465.50	-8.00	1	1127
12:11:20	465.00	465.50	465.50	-8.00	1	1126
12:09:57	465.00	465.50	465.50	-8.00	1	1125
12:08:29	465.00	465.50	465.00	-8.50	1	1124
12:08:29	465.00	465.50	465.50	-8.00	1	1123
12:08:29	465.00	465.50	465.00	-8.50	1	1122
12:08:14	465.00	465.50	465.00	-8.50	1	1121
12:08:14	465.00	465.50	465.00	-8.50	1	1120
12:07:00	465.00	465.50	465.00	-8.50	1	1119
12:06:39	465.00	466.00	465.00	-8.50	1	1118
12:06:39	465.50	466.00	465.50	-8.00	5	1117
12:05:06	465.50	466.00	465.50	-8.00	1	1112
12:05:01	465.00	466.00	465.00	-8.50	1	1111
12:05:01	465.00	466.00	466.00	-7.50	1	1110
12:04:58	465.00	466.00	466.00	-7.50	1	1109
12:04:48	465.00	466.00	466.00	-7.50	2	1108
12:04:47	465.50	466.50	465.50	-8.00	1	1106
12:04:47	465.50	466.50	465.50	-8.00	1	1105
12:04:47	465.50	466.50	465.50	-8.00	4	1104
12:04:47	465.50	466.50	465.50	-8.00	1	1100
12:04:47	465.50	466.50	465.50	-8.00	1	1099
12:04:47	465.50	466.50	465.50	-8.00	2	1098
12:04:47	465.50	466.50	465.50	-8.00	1	1096
12:04:47	466.00	466.50	466.00	-7.50	20	1095
12:04:47	466.00	466.50	466.00	-7.50	6	1075
12:04:40	466.00	467.00	466.00	-7.50	1	1069
12:04:40	466.00	467.00	466.00	-7.50	1	1068
12:04:40	466.00	467.00	466.00	-7.50	1	1067
12:04:40	466.00	467.00	466.00	-7.50	1	1066
12:04:40	466.50	467.00	466.50	-7.00	1	1065
12:04:40	466.00	467.00	466.00	-7.50	1	1064
12:04:40	466.00	467.00	466.00	-7.50	1	1063
12:04:40	466.00	467.00	466.00	-7.50	1	1062
12:04:40	466.00	467.00	466.00	-7.50	1	1061
12:04:40	466.00	467.00	466.00	-7.50	1	1060
12:04:40	466.00	467.00	466.00	-7.50	2	1059
12:04:40	466.00	467.00	466.00	-7.50	1	1057
12:04:40	466.50	467.00	466.50	-7.00	14	1056
12:04:40	466.50	467.00	466.50	-7.00	1	1042
12:04:40	466.50	467.00	466.50	-7.00	1	1041
12:04:40	466.50	467.00	466.50	-7.00	2	1040
12:04:23	466.50	467.00	467.00	-6.50	1	1038
12:04:21	466.50	467.00	466.50	-7.00	1	1037
12:01:14	466.50	467.00	467.00	-6.50	1	1036
12:01:03	466.50	467.00	467.00	-6.50	1	1035
12:00:55	466.50	467.00	467.00	-6.50	2	1034
11:58:41	466.50	467.00	466.50	-7.00	1	1032
11:58:41	466.50	467.00	466.50	-7.00	2	1031
11:58:41	466.00	466.50	466.50	-7.00	6	1029
11:58:40	466.00	466.50	466.00	-7.50	1	1023
11:58:25	466.00	466.50	466.00	-7.50	1	1022
11:58:25	466.00	466.50	466.50	-7.00	4	1021
11:58:24	466.00	466.50	466.00	-7.50	1	1017
11:58:02	466.00	466.50	466.00	-7.50	1	1016
11:58:02	466.00	466.50	466.50	-7.00	1	1015
11:57:37	466.00	466.50	466.50	-7.00	1	1014
11:57:37	466.00	466.50	466.00	-7.50	1	1013
11:57:37	466.00	466.50	466.00	-7.50	1	1012
11:57:37	466.50	467.00	466.50	-7.00	3	1011
11:55:08	466.50	467.00	466.50	-7.00	1	1008
11:55:08	466.50	467.00	466.50	-7.00	1	1007
11:54:43	466.50	467.00	466.50	-7.00	1	1006
11:54:04	466.00	467.00	466.00	-7.50	1	1005
11:54:03	466.00	467.00	466.00	-7.50	1	1004
11:53:22	466.00	467.00	466.00	-7.50	1	1003
11:53:15	466.00	467.00	466.00	-7.50	1	1002
11:53:15	466.50	467.00	466.50	-7.00	1	1001
11:53:15	466.50	467.00	466.50	-7.00	1	1000
11:51:08	466.50	467.00	466.50	-7.00	1	999
11:51:07	466.50	467.00	467.00	-6.50	1	998
11:49:20	466.50	467.00	467.00	-6.50	1	997
11:48:46	466.50	467.00	466.50	-7.00	1	996
11:48:20	467.00	467.50	467.00	-6.50	2	995
11:48:20	467.00	467.50	467.00	-6.50	1	993
11:47:59	467.00	467.50	467.00	-6.50	1	992
11:47:59	466.50	467.00	467.00	-6.50	6	991
11:47:13	466.50	467.00	466.50	-7.00	1	985
11:46:19	466.00	466.50	466.50	-7.00	1	984
11:46:12	466.00	466.50	466.00	-7.50	1	983
11:46:12	466.00	466.50	466.50	-7.00	1	982
11:46:12	466.00	466.50	466.50	-7.00	1	981
11:46:12	466.00	466.50	466.50	-7.00	1	980
11:46:12	466.00	466.50	466.50	-7.00	1	979
11:46:09	466.00	466.50	466.50	-7.00	1	978
11:45:58	466.00	466.50	466.00	-7.50	1	977
11:45:58	466.00	466.50	466.50	-7.00	1	976
11:44:58	466.00	467.00	467.00	-6.50	1	975
11:44:55	466.50	467.00	466.50	-7.00	1	974
11:44:55	466.50	467.00	466.50	-7.00	1	973
11:44:55	466.50	467.00	466.50	-7.00	10	972
11:43:18	466.50	467.00	466.50	-7.00	1	962
11:42:56	466.50	467.00	466.50	-7.00	1	961
11:42:56	466.50	467.00	467.00	-6.50	1	960
11:42:32	466.50	467.00	467.00	-6.50	1	959
11:41:50	466.50	467.00	467.00	-6.50	1	958
11:41:34	466.50	467.00	467.00	-6.50	1	957
11:41:24	466.50	467.00	467.00	-6.50	1	956
11:36:41	466.50	467.00	467.00	-6.50	1	955
11:36:41	466.50	467.00	467.00	-6.50	1	954
11:36:41	466.50	467.00	467.00	-6.50	1	953
11:36:33	466.50	467.00	467.00	-6.50	1	952
11:36:20	466.50	467.00	466.50	-7.00	1	951
11:36:20	466.50	467.00	467.00	-6.50	1	950
11:35:04	466.00	467.50	466.00	-7.50	1	949
11:35:04	466.00	467.50	466.00	-7.50	2	948
11:35:04	466.00	467.50	466.00	-7.50	1	946
11:35:04	466.00	467.50	467.50	-6.00	1	945
11:35:04	466.00	467.50	466.00	-7.50	1	944
11:35:04	466.50	467.50	466.50	-7.00	8	943
11:35:04	466.50	467.50	466.50	-7.00	1	935
11:35:04	466.50	467.50	466.50	-7.00	3	934
11:35:04	466.50	467.50	466.50	-7.00	2	931
11:35:04	466.50	467.50	466.50	-7.00	1	929
11:35:04	467.00	467.50	467.00	-6.50	12	928
11:35:03	467.00	467.50	467.00	-6.50	1	916
11:35:03	467.00	467.50	467.00	-6.50	1	915
11:35:03	467.00	467.50	467.00	-6.50	1	914
11:35:03	467.00	467.50	467.00	-6.50	6	913
11:35:03	467.50	468.00	467.50	-6.00	1	907
11:33:46	467.50	468.00	467.50	-6.00	1	906
11:33:23	467.00	468.00	467.00	-6.50	1	905
11:33:23	467.00	467.50	467.50	-6.00	10	904
11:30:58	467.00	467.50	467.50	-6.00	1	894
11:30:33	467.00	467.50	467.50	-6.00	1	893
11:29:38	467.00	467.50	467.00	-6.50	1	892
11:29:38	467.50	468.00	467.50	-6.00	1	891
11:29:38	467.00	467.50	467.50	-6.00	2	890
11:29:38	467.00	468.00	467.00	-6.50	1	888
11:29:38	467.50	468.00	467.50	-6.00	1	887
11:28:44	467.00	468.00	468.00	-5.50	1	886
11:28:40	467.00	468.00	467.00	-6.50	1	885
11:28:40	467.00	468.00	467.00	-6.50	3	884
11:28:40	467.00	468.00	467.00	-6.50	10	881
11:28:31	467.00	468.00	467.00	-6.50	1	871
11:28:31	467.00	468.00	467.00	-6.50	2	870
11:28:31	467.00	468.00	467.00	-6.50	1	868
11:28:31	467.00	468.00	467.00	-6.50	9	867
11:28:20	467.50	468.00	467.50	-6.00	1	858
11:27:53	467.00	468.00	468.00	-5.50	1	857
11:27:52	467.00	468.00	468.00	-5.50	1	856
11:27:52	467.00	468.00	467.00	-6.50	1	855
11:27:51	467.00	468.00	467.00	-6.50	1	854
11:27:51	467.00	468.00	467.00	-6.50	1	853
11:27:51	467.00	468.00	467.00	-6.50	1	852
11:27:51	467.00	468.00	467.00	-6.50	1	851
11:27:51	467.00	468.00	467.00	-6.50	1	850
11:27:51	467.00	468.00	467.00	-6.50	1	849
11:27:51	467.50	468.00	467.50	-6.00	4	848
11:27:51	467.50	468.00	467.50	-6.00	1	844
11:27:51	467.50	468.00	467.50	-6.00	10	843
11:27:51	467.50	468.00	467.50	-6.00	2	833
11:27:51	467.50	468.00	467.50	-6.00	1	831
11:27:51	467.50	468.50	467.50	-6.00	1	830
11:27:37	467.50	468.50	467.50	-6.00	1	829
11:23:10	467.50	468.50	467.50	-6.00	1	828
11:22:58	467.50	468.50	467.50	-6.00	1	827
11:22:58	468.00	468.50	468.00	-5.50	1	826
11:22:14	468.00	468.50	468.00	-5.50	1	825
11:20:09	467.50	468.50	468.50	-5.00	1	824
11:18:08	467.50	468.50	467.50	-6.00	1	823
11:17:40	467.50	468.50	467.50	-6.00	1	822
11:17:40	467.50	468.50	467.50	-6.00	1	821
11:17:40	468.00	468.50	467.50	-6.00	1	820
11:17:40	468.00	468.50	468.00	-5.50	4	819
11:17:08	467.50	468.50	467.50	-6.00	1	815
11:17:08	467.50	468.00	468.50	-5.00	1	814
11:17:08	467.50	468.00	468.00	-5.50	9	813
11:16:45	467.50	468.00	468.00	-5.50	1	804
11:16:05	467.50	468.00	468.00	-5.50	1	803
11:15:47	467.50	468.00	468.00	-5.50	1	802
11:15:27	467.50	468.00	467.50	-6.00	1	801
11:15:27	467.50	468.00	468.00	-5.50	2	800
11:15:16	467.50	468.00	468.00	-5.50	1	798
11:14:39	467.50	468.00	467.50	-6.00	1	797
11:14:04	467.50	468.00	468.00	-5.50	1	796
11:12:07	467.50	468.00	468.00	-5.50	1	795
11:10:59	467.50	468.00	468.00	-5.50	1	794
11:10:57	467.50	468.00	468.00	-5.50	1	793
11:10:09	467.50	468.00	468.00	-5.50	1	792
11:09:21	467.50	468.00	467.50	-6.00	1	791
11:09:21	467.50	468.00	468.00	-5.50	1	790
11:08:53	467.50	468.00	468.00	-5.50	1	789
11:08:50	467.50	468.00	468.00	-5.50	1	788
11:08:12	467.50	468.00	468.00	-5.50	1	787
11:08:11	467.50	468.00	468.00	-5.50	1	786
11:07:24	467.50	468.00	468.00	-5.50	1	785
11:06:40	467.50	468.00	468.00	-5.50	1	784
11:06:17	467.50	468.00	468.00	-5.50	2	783
11:04:31	467.50	468.00	467.50	-6.00	1	781
11:04:31	467.50	468.00	468.00	-5.50	1	780
11:02:09	467.50	468.00	468.00	-5.50	1	779
11:01:06	467.50	468.00	467.50	-6.00	1	778
11:01:04	467.50	468.00	467.50	-6.00	1	777
11:01:04	467.50	468.00	467.50	-6.00	2	776
11:00:35	467.50	468.00	467.50	-6.00	1	774
11:00:35	467.50	468.00	467.50	-6.00	1	773
11:00:35	467.50	468.00	468.00	-5.50	3	772
11:00:09	467.50	468.00	467.50	-6.00	1	769
11:00:09	467.50	468.00	468.00	-5.50	1	768
11:00:03	467.50	468.00	467.50	-6.00	1	767
11:00:02	467.50	468.00	468.00	-5.50	1	766
10:59:25	467.50	468.00	467.50	-6.00	1	765
10:58:00	467.50	468.00	467.50	-6.00	1	764
10:56:59	467.50	468.00	467.50	-6.00	1	763
10:56:59	467.50	468.00	468.00	-5.50	1	762
10:54:34	467.50	468.00	467.50	-6.00	1	761
10:54:34	467.50	468.00	467.50	-6.00	1	760
10:54:12	467.50	468.00	468.00	-5.50	1	759
10:53:24	467.50	468.00	467.50	-6.00	5	758
10:52:58	467.50	468.00	467.50	-6.00	1	753
10:52:02	467.50	468.00	467.50	-6.00	1	752
10:52:02	467.50	468.00	467.50	-6.00	1	751
10:52:02	467.50	468.00	468.00	-5.50	1	750
10:52:01	467.50	468.00	467.50	-6.00	1	749
10:51:07	467.50	468.00	468.00	-5.50	1	748
10:50:39	467.50	468.00	467.50	-6.00	1	747
10:50:18	467.50	468.00	467.50	-6.00	5	746
10:50:15	467.50	468.00	467.50	-6.00	1	741
10:50:14	467.50	468.00	468.00	-5.50	1	740
10:50:12	467.50	468.00	468.00	-5.50	1	739
10:50:10	467.50	468.00	467.50	-6.00	1	738
10:50:10	467.50	468.00	468.00	-5.50	1	737
10:50:09	467.50	468.00	468.00	-5.50	1	736
10:50:09	467.50	468.00	467.50	-6.00	2	735
10:50:08	467.50	468.00	467.50	-6.00	1	733
10:50:08	467.50	468.00	467.50	-6.00	1	732
10:50:08	467.50	468.00	467.50	-6.00	1	731
10:50:08	467.50	468.00	467.50	-6.00	1	730
10:50:08	467.50	468.00	467.50	-6.00	1	729
10:50:08	467.50	468.00	467.50	-6.00	1	728
10:50:08	467.50	468.00	468.00	-5.50	1	727
10:50:08	467.50	468.00	468.00	-5.50	1	726
10:50:08	467.50	468.00	467.50	-6.00	1	725
10:50:08	467.50	468.00	467.50	-6.00	1	724
10:50:08	467.50	468.00	467.50	-6.00	1	723
10:50:08	467.50	468.00	467.50	-6.00	1	722
10:50:08	467.50	468.00	467.50	-6.00	4	721
10:50:08	468.00	468.50	468.00	-5.50	13	717
10:50:08	468.00	469.00	468.00	-5.50	20	704
10:49:45	468.50	469.00	468.50	-5.00	1	684
10:48:10	468.00	469.00	468.00	-5.50	1	683
10:48:10	468.50	469.00	468.50	-5.00	1	682
10:48:10	468.00	469.00	468.00	-5.50	1	681
10:48:10	468.00	469.00	468.00	-5.50	1	680
10:48:09	468.50	469.00	468.50	-5.00	4	679
10:45:51	468.50	469.00	469.00	-4.50	1	675
10:45:06	468.50	469.00	468.50	-5.00	1	674
10:44:33	468.50	469.00	468.50	-5.00	1	673
10:42:54	468.50	469.00	468.50	-5.00	1	672
10:42:52	468.50	469.00	468.50	-5.00	1	671
10:42:52	468.50	469.00	468.50	-5.00	1	670
10:42:14	468.50	469.00	469.00	-4.50	1	669
10:42:05	468.50	469.00	469.00	-4.50	1	668
10:40:09	468.00	469.50	469.50	-4.00	1	667
10:39:52	468.50	469.50	468.50	-5.00	1	666
10:39:52	468.50	469.50	468.50	-5.00	1	665
10:38:23	468.50	469.50	468.50	-5.00	1	664
10:38:23	468.50	469.50	468.50	-5.00	1	663
10:38:23	469.00	469.50	469.00	-4.50	5	662
10:38:13	468.00	468.50	468.50	-5.00	2	657
10:38:06	468.00	468.50	468.50	-5.00	1	655
10:37:52	468.50	469.00	468.50	-5.00	2	654
10:37:52	468.50	469.00	468.50	-5.00	1	652
10:36:57	468.50	469.00	468.50	-5.00	1	651
10:36:57	468.50	469.00	469.00	-4.50	1	650
10:36:45	468.50	469.00	469.00	-4.50	2	649
10:35:40	468.50	469.00	469.00	-4.50	2	647
10:35:39	468.50	469.00	469.00	-4.50	2	645
10:34:02	469.00	469.50	469.00	-4.50	1	643
10:33:34	468.50	469.50	468.50	-5.00	1	642
10:33:34	468.50	469.00	469.00	-4.50	5	641
10:31:34	469.00	469.50	469.00	-4.50	1	636
10:31:34	469.00	469.50	469.00	-4.50	3	635
10:31:23	469.00	469.50	469.00	-4.50	1	632
10:31:23	469.00	469.50	469.00	-4.50	1	631
10:31:23	469.00	469.50	469.00	-4.50	1	630
10:31:23	469.00	469.50	469.00	-4.50	1	629
10:31:23	469.00	469.50	469.00	-4.50	1	628
10:31:23	468.00	468.50	469.00	-4.50	9	627
10:31:23	468.00	468.50	468.50	-5.00	5	618
10:30:09	468.00	468.50	468.50	-5.00	1	613
10:29:37	468.00	468.50	468.00	-5.50	1	612
10:29:37	468.50	469.00	468.50	-5.00	2	611
10:27:47	468.50	469.00	468.50	-5.00	1	609
10:27:03	468.50	469.00	468.50	-5.00	1	608
10:27:02	468.00	468.50	468.50	-5.00	1	607
10:26:50	468.00	468.50	468.50	-5.00	1	606
10:26:42	468.00	468.50	468.50	-5.00	1	605
10:26:41	468.00	468.50	468.50	-5.00	1	604
10:25:41	468.00	468.50	468.50	-5.00	1	603
10:25:22	468.00	468.50	468.50	-5.00	1	602
10:25:09	468.00	468.50	468.00	-5.50	1	601
10:25:09	468.00	468.50	468.50	-5.00	1	600
10:24:59	468.00	468.50	468.50	-5.00	2	599
10:24:50	468.00	468.50	468.00	-5.50	1	597
10:24:40	468.00	468.50	468.50	-5.00	1	596
10:23:41	468.00	468.50	468.50	-5.00	1	595
10:23:21	468.00	468.50	468.00	-5.50	1	594
10:22:50	468.00	468.50	468.50	-5.00	1	593
10:22:01	468.00	468.50	468.50	-5.00	1	592
10:21:59	468.00	468.50	468.00	-5.50	1	591
10:21:59	468.00	468.50	468.50	-5.00	1	590
10:21:53	468.00	468.50	468.50	-5.00	1	589
10:21:52	468.00	468.50	468.50	-5.00	1	588
10:21:45	468.00	468.50	468.50	-5.00	1	587
10:21:34	468.00	468.50	468.00	-5.50	2	586
10:21:14	468.00	468.50	468.50	-5.00	1	584
10:20:33	468.00	469.00	468.00	-5.50	1	583
10:20:09	468.00	469.00	469.00	-4.50	1	582
10:20:00	468.00	469.00	468.00	-5.50	1	581
10:20:00	468.50	469.00	468.50	-5.00	1	580
10:19:28	468.50	469.00	468.50	-5.00	1	579
10:19:08	468.50	469.00	468.50	-5.00	1	578
10:17:44	468.00	468.50	468.50	-5.00	2	577
10:17:41	468.50	469.00	468.50	-5.00	1	575
10:17:11	468.50	469.00	468.50	-5.00	1	574
10:17:11	468.50	469.00	468.50	-5.00	1	573
10:15:56	468.50	469.00	468.50	-5.00	1	572
10:15:16	468.00	469.00	468.00	-5.50	1	571
10:15:16	468.50	469.00	468.50	-5.00	1	570
10:13:28	468.50	469.00	468.50	-5.00	1	569
10:13:03	468.50	469.00	468.50	-5.00	1	568
10:12:59	468.00	468.50	468.50	-5.00	1	567
10:12:41	468.00	468.50	468.00	-5.50	1	566
10:12:40	468.00	468.50	468.00	-5.50	1	565
10:12:38	468.00	468.50	468.50	-5.00	1	564
10:12:05	468.00	468.50	468.50	-5.00	1	563
10:11:31	468.00	469.00	468.00	-5.50	1	562
10:11:31	468.50	469.00	468.50	-5.00	1	561
10:11:31	468.00	469.00	468.00	-5.50	1	560
10:11:31	468.50	469.00	468.50	-5.00	1	559
10:11:07	468.50	469.00	468.50	-5.00	1	558
10:10:36	468.50	469.00	468.50	-5.00	2	557
10:10:36	468.50	469.00	468.50	-5.00	2	555
10:10:09	468.00	469.00	469.00	-4.50	1	553
10:09:50	468.00	469.00	468.00	-5.50	1	552
10:08:12	468.00	469.00	468.00	-5.50	1	551
10:08:12	468.50	469.00	468.50	-5.00	1	550
10:07:40	468.00	468.50	468.50	-5.00	2	549
10:05:33	468.50	469.00	468.50	-5.00	1	547
10:05:32	468.50	469.00	468.50	-5.00	1	546
10:05:21	468.50	469.00	468.50	-5.00	2	545
10:05:21	468.50	469.00	468.50	-5.00	1	543
10:05:21	468.50	469.00	468.50	-5.00	1	542
10:05:21	468.50	469.00	468.50	-5.00	1	541
10:05:21	468.50	469.00	469.00	-4.50	1	540
10:04:56	468.50	469.00	469.00	-4.50	1	539
10:03:16	468.50	469.00	469.00	-4.50	1	538
10:02:44	468.50	469.00	469.00	-4.50	1	537
10:02:37	468.50	469.00	468.50	-5.00	1	536
10:02:27	468.50	469.00	468.50	-5.00	1	535
10:01:30	468.50	469.00	468.50	-5.00	1	534
10:01:14	468.50	469.00	469.00	-4.50	1	533
10:00:50	468.50	469.00	469.00	-4.50	1	532
10:00:30	468.50	469.00	468.50	-5.00	1	531
10:00:30	468.50	469.00	469.00	-4.50	1	530
10:00:30	468.50	469.00	469.00	-4.50	1	529
10:00:16	468.50	469.00	469.00	-4.50	1	528
10:00:15	468.50	469.00	469.00	-4.50	2	527
10:00:09	468.50	469.00	469.00	-4.50	1	525
10:00:07	468.50	469.00	469.00	-4.50	1	524
09:59:10	468.50	469.00	468.50	-5.00	1	523
09:58:16	468.50	469.00	468.50	-5.00	1	522
09:58:16	468.50	469.00	468.50	-5.00	1	521
09:58:16	468.50	469.00	469.00	-4.50	1	520
09:57:45	469.00	469.50	469.00	-4.50	3	519
09:57:35	469.00	469.50	469.00	-4.50	1	516
09:56:04	469.00	469.50	469.00	-4.50	1	515
09:55:46	469.00	469.50	469.00	-4.50	1	514
09:55:46	468.50	469.00	469.00	-4.50	5	513
09:55:38	468.50	469.00	469.00	-4.50	1	508
09:54:37	468.50	469.00	469.00	-4.50	1	507
09:54:32	468.50	469.00	468.50	-5.00	1	506
09:54:20	468.50	469.50	468.50	-5.00	1	505
09:54:20	469.00	469.50	469.00	-4.50	1	504
09:53:59	469.00	469.50	469.00	-4.50	3	503
09:53:31	469.00	469.50	469.50	-4.00	1	500
09:53:05	469.00	469.50	469.50	-4.00	1	499
09:53:00	469.00	469.50	469.00	-4.50	1	498
09:52:34	469.00	469.50	469.50	-4.00	1	497
09:52:31	469.00	469.50	469.50	-4.00	1	496
09:50:14	469.00	469.50	469.50	-4.00	1	495
09:50:09	469.00	469.50	469.50	-4.00	1	494
09:49:49	469.00	469.50	469.50	-4.00	1	493
09:49:36	469.00	469.50	469.50	-4.00	1	492
09:49:34	469.00	469.50	469.00	-4.50	1	491
09:49:12	469.00	469.50	469.50	-4.00	1	490
09:48:54	469.50	470.00	469.50	-4.00	1	489
09:48:53	469.50	470.00	469.50	-4.00	2	488
09:48:53	469.50	470.00	469.50	-4.00	6	486
09:48:22	469.50	470.00	470.00	-3.50	1	480
09:48:19	469.50	470.00	470.00	-3.50	1	479
09:47:55	469.50	470.00	470.00	-3.50	3	478
09:47:53	469.50	470.00	470.00	-3.50	1	475
09:47:23	469.50	470.00	470.00	-3.50	1	474
09:46:40	469.50	470.00	470.00	-3.50	1	473
09:45:53	469.50	470.00	470.00	-3.50	1	472
09:44:51	469.50	470.00	470.00	-3.50	1	471
09:44:51	469.50	470.00	470.00	-3.50	1	470
09:44:51	469.00	469.50	469.50	-4.00	1	469
09:44:41	469.00	469.50	469.50	-4.00	1	468
09:44:41	469.00	469.50	469.50	-4.00	1	467
09:44:41	469.00	469.50	469.50	-4.00	7	466
09:44:41	469.00	469.50	469.50	-4.00	1	459
09:43:04	468.50	469.00	469.00	-4.50	1	458
09:42:48	468.50	469.00	469.00	-4.50	1	457
09:42:48	468.50	469.00	469.00	-4.50	3	456
09:42:48	468.50	469.00	469.00	-4.50	1	453
09:42:42	468.50	469.00	469.00	-4.50	1	452
09:42:16	468.50	469.00	469.00	-4.50	1	451
09:42:01	468.00	469.00	469.00	-4.50	2	450
09:41:33	468.00	468.50	468.50	-5.00	5	448
09:40:51	468.00	468.50	468.00	-5.50	1	443
09:40:23	468.00	468.50	468.00	-5.50	1	442
09:40:22	467.50	468.00	468.00	-5.50	5	441
09:40:14	467.50	468.00	468.00	-5.50	1	436
09:40:07	467.50	468.00	468.00	-5.50	1	435
09:40:04	467.50	468.00	468.00	-5.50	1	434
09:40:03	467.50	468.00	468.00	-5.50	2	433
09:38:25	467.50	468.00	467.50	-6.00	1	431
09:38:25	467.50	468.00	467.50	-6.00	1	430
09:38:25	467.00	467.50	467.50	-6.00	5	429
09:38:25	467.00	467.50	467.50	-6.00	2	424
09:38:25	467.00	467.50	467.50	-6.00	2	422
09:37:48	467.00	467.50	467.50	-6.00	1	420
09:37:47	467.00	467.50	467.00	-6.50	1	419
09:37:46	467.00	467.50	467.50	-6.00	1	418
09:37:44	467.00	467.50	467.50	-6.00	5	417
09:37:43	467.00	467.50	467.00	-6.50	1	412
09:37:43	467.00	467.50	467.50	-6.00	1	411
09:37:42	467.00	467.50	467.50	-6.00	1	410
09:37:27	467.00	467.50	467.00	-6.50	1	409
09:37:18	467.00	467.50	467.00	-6.50	1	408
09:37:17	467.00	467.50	467.00	-6.50	1	407
09:37:17	467.00	467.50	467.00	-6.50	1	406
09:37:04	467.50	468.00	467.50	-6.00	1	405
09:37:04	467.50	468.00	467.50	-6.00	1	404
09:37:04	467.50	468.00	467.50	-6.00	1	403
09:37:04	467.50	468.00	467.50	-6.00	4	402
09:37:04	467.50	468.00	467.50	-6.00	1	398
09:35:58	467.50	468.00	467.50	-6.00	1	397
09:35:57	467.50	468.00	467.50	-6.00	1	396
09:35:40	467.50	468.00	467.50	-6.00	1	395
09:35:25	467.50	468.00	467.50	-6.00	1	394
09:35:25	467.50	468.00	467.50	-6.00	1	393
09:35:09	467.50	468.00	467.50	-6.00	1	392
09:35:05	467.50	468.00	468.00	-5.50	1	391
09:35:02	467.50	468.00	468.00	-5.50	1	390
09:34:58	468.00	468.50	468.00	-5.50	2	389
09:34:54	468.00	468.50	468.00	-5.50	1	387
09:34:54	468.00	468.50	468.50	-5.00	1	386
09:34:51	468.00	468.50	468.00	-5.50	1	385
09:34:51	468.00	468.50	468.00	-5.50	1	384
09:34:49	468.00	468.50	468.00	-5.50	1	383
09:34:43	468.00	468.50	468.00	-5.50	1	382
09:34:43	468.00	468.50	468.00	-5.50	1	381
09:34:43	468.00	468.50	468.00	-5.50	1	380
09:34:12	468.00	469.00	468.00	-5.50	1	379
09:34:11	468.00	468.50	468.00	-5.50	1	378
09:34:11	468.00	469.00	468.00	-5.50	6	377
09:34:11	468.00	469.00	468.00	-5.50	1	371
09:34:11	468.00	469.00	468.00	-5.50	1	370
09:34:11	468.50	469.00	468.50	-5.00	8	369
09:34:04	468.50	469.00	469.00	-4.50	1	361
09:34:04	469.00	469.50	469.00	-4.50	20	360
09:34:02	469.00	469.50	469.50	-4.00	1	340
09:33:47	469.00	469.50	469.50	-4.00	1	339
09:33:11	469.00	469.50	469.00	-4.50	1	338
09:32:58	469.00	469.50	469.50	-4.00	1	337
09:32:35	469.00	469.50	469.50	-4.00	3	336
09:32:12	469.00	469.50	469.50	-4.00	1	333
09:32:10	469.00	469.50	469.50	-4.00	2	332
09:31:59	469.00	469.50	469.50	-4.00	1	330
09:31:40	469.00	469.50	469.50	-4.00	1	329
09:31:30	469.00	469.50	469.00	-4.50	1	328
09:30:46	469.00	469.50	469.00	-4.50	1	327
09:30:46	469.00	469.50	469.50	-4.00	1	326
09:30:44	469.00	469.50	469.50	-4.00	1	325
09:30:27	469.50	470.00	469.50	-4.00	13	324
09:30:19	469.50	470.00	470.00	-3.50	1	311
09:30:16	469.50	470.00	470.00	-3.50	1	310
09:30:14	469.50	470.00	470.00	-3.50	1	309
09:30:13	469.50	470.00	470.00	-3.50	1	308
09:30:12	469.50	470.00	470.00	-3.50	4	307
09:30:12	469.50	470.00	470.00	-3.50	10	303
09:30:03	469.50	470.00	470.00	-3.50	1	293
09:29:45	469.50	470.00	470.00	-3.50	1	292
09:29:31	469.50	470.00	470.00	-3.50	1	291
09:29:07	469.50	470.00	470.00	-3.50	1	290
09:29:06	469.50	470.00	470.00	-3.50	2	289
09:29:04	469.50	470.00	470.00	-3.50	1	287
09:28:58	469.50	470.00	470.00	-3.50	1	286
09:28:24	469.50	470.00	470.00	-3.50	1	285
09:27:16	469.50	470.00	470.00	-3.50	5	284
09:27:02	469.00	470.00	470.00	-3.50	1	279
09:27:02	469.00	469.50	469.50	-4.00	1	278
09:27:01	469.00	469.50	469.50	-4.00	1	277
09:26:59	469.00	469.50	469.50	-4.00	7	276
09:26:41	469.00	469.50	469.50	-4.00	1	269
09:26:39	469.00	469.50	469.50	-4.00	2	268
09:24:53	469.00	469.50	469.50	-4.00	1	266
09:24:49	469.00	469.50	469.00	-4.50	1	265
09:24:47	469.00	469.50	469.50	-4.00	1	264
09:24:40	469.00	469.50	469.50	-4.00	1	263
09:24:39	469.00	469.50	469.50	-4.00	1	262
09:24:31	469.00	469.50	469.50	-4.00	1	261
09:24:30	469.00	469.50	469.50	-4.00	1	260
09:24:19	469.00	469.50	469.50	-4.00	2	259
09:24:15	469.50	470.00	469.50	-4.00	1	257
09:24:15	469.50	470.00	469.50	-4.00	1	256
09:24:00	469.50	470.00	470.00	-3.50	1	255
09:23:52	470.00	470.50	470.00	-3.50	2	254
09:23:09	469.50	470.00	470.00	-3.50	1	252
09:23:09	469.50	470.00	470.00	-3.50	4	251
09:22:57	469.50	470.00	469.50	-4.00	1	247
09:22:57	469.50	470.00	470.00	-3.50	2	246
09:22:57	469.50	470.00	469.50	-4.00	2	244
09:22:57	469.50	470.00	469.50	-4.00	1	242
09:22:57	470.00	470.50	470.00	-3.50	1	241
09:22:57	470.00	470.50	470.00	-3.50	12	240
09:22:21	470.00	470.50	470.00	-3.50	1	228
09:21:49	470.00	470.50	470.00	-3.50	1	227
09:21:16	470.00	470.50	470.00	-3.50	1	226
09:21:16	470.00	470.50	470.00	-3.50	2	225
09:21:16	470.00	470.50	470.00	-3.50	1	223
09:21:16	470.00	470.50	470.00	-3.50	1	222
09:21:16	470.00	470.50	470.00	-3.50	10	221
09:21:09	470.00	470.50	470.50	-3.00	1	211
09:21:00	470.50	471.00	470.50	-3.00	1	210
09:21:00	470.50	471.00	470.50	-3.00	2	209
09:21:00	470.50	471.00	470.50	-3.00	5	207
09:20:51	471.00	471.50	471.00	-2.50	5	202
09:20:43	471.00	471.50	471.50	-2.00	1	197
09:20:38	470.50	471.00	471.00	-2.50	5	196
09:20:34	471.00	471.50	471.00	-2.50	1	191
09:20:34	471.00	471.50	471.00	-2.50	4	190
09:20:34	471.00	471.50	471.00	-2.50	1	186
09:20:34	471.00	471.50	471.00	-2.50	1	185
09:20:34	471.00	471.50	471.50	-2.00	1	184
09:20:34	471.00	471.50	471.00	-2.50	5	183
09:20:32	471.00	471.50	471.00	-2.50	1	178
09:20:32	471.00	471.50	471.50	-2.00	1	177
09:20:30	471.00	471.50	471.50	-2.00	1	176
09:20:25	471.00	471.50	471.50	-2.00	1	175
09:20:03	471.00	471.50	471.50	-2.00	1	174
09:18:39	471.00	472.00	471.00	-2.50	1	173
09:18:39	471.50	472.00	471.50	-2.00	1	172
09:18:39	471.50	472.00	471.50	-2.00	1	171
09:18:39	471.50	472.00	471.50	-2.00	1	170
09:18:22	471.50	472.00	471.50	-2.00	1	169
09:18:13	472.00	473.00	471.50	-2.00	1	168
09:18:13	472.00	473.00	472.00	-1.50	1	167
09:18:13	472.00	473.00	472.00	-1.50	1	166
09:18:13	472.00	473.00	472.00	-1.50	9	165
09:17:46	472.00	473.00	472.00	-1.50	1	156
09:17:46	472.50	473.00	472.50	-1.00	3	155
09:17:46	472.50	473.00	472.50	-1.00	1	152
09:17:46	472.50	473.00	472.50	-1.00	1	151
09:17:46	472.50	473.00	472.50	-1.00	4	150
09:17:19	472.50	473.00	472.50	-1.00	1	146
09:14:38	472.50	473.00	472.50	-1.00	1	145
09:14:37	472.50	473.00	473.00	-0.50	1	144
09:14:22	472.50	473.00	473.00	-0.50	1	143
09:14:22	473.00	473.50	473.00	-0.50	5	142
09:13:32	473.00	473.50	473.00	-0.50	1	137
09:12:17	473.00	473.50	473.00	-0.50	1	136
09:11:54	473.00	473.50	473.00	-0.50	1	135
09:11:47	473.00	473.50	473.00	-0.50	3	134
09:10:43	473.50	474.00	473.50	0	3	131
09:10:43	473.50	474.00	473.50	0	1	128
09:10:10	474.00	474.50	474.00	+0.50	1	127
09:10:10	474.00	474.50	474.50	+1.00	2	126
09:10:01	473.50	474.50	474.50	+1.00	1	124
09:10:01	474.00	474.50	474.00	+0.50	1	123
09:09:43	474.00	474.50	474.00	+0.50	1	122
09:09:43	473.50	474.00	474.00	+0.50	4	121
09:09:33	473.50	474.00	474.00	+0.50	3	117
09:09:15	474.00	474.50	474.00	+0.50	2	114
09:09:15	474.00	474.50	474.00	+0.50	1	112
09:09:15	474.00	474.50	474.50	+1.00	3	111
09:08:39	474.00	474.50	474.00	+0.50	5	108
09:08:36	474.00	474.50	474.50	+1.00	1	103
09:07:14	474.00	475.00	474.00	+0.50	1	102
09:06:52	474.00	475.50	474.00	+0.50	1	101
09:06:52	474.00	475.00	475.00	+1.50	1	100
09:06:13	474.00	475.00	475.00	+1.50	1	99
09:06:13	474.50	475.00	474.50	+1.00	1	98
09:06:13	474.00	475.00	475.00	+1.50	4	97
09:06:13	474.00	475.00	475.00	+1.50	1	93
09:06:12	474.00	474.50	474.50	+1.00	7	92
09:05:08	473.50	474.00	474.00	+0.50	1	85
09:05:03	473.50	474.00	474.00	+0.50	1	84
09:05:00	473.50	474.00	474.00	+0.50	1	83
09:04:45	474.00	474.50	474.00	+0.50	1	82
09:04:15	474.00	474.50	474.00	+0.50	1	81
09:04:15	474.00	474.50	474.50	+1.00	1	80
09:04:12	474.00	474.50	474.00	+0.50	3	79
09:03:31	474.00	474.50	474.50	+1.00	1	76
09:03:09	474.00	474.50	474.00	+0.50	1	75
09:02:43	474.00	475.00	474.00	+0.50	1	74
09:02:43	474.50	475.00	474.50	+1.00	1	73
09:02:43	474.50	475.00	474.50	+1.00	4	72
09:02:21	474.50	475.00	475.00	+1.50	1	68
09:02:21	474.00	475.00	475.00	+1.50	1	67
09:02:16	474.00	476.50	474.00	+0.50	1	66
09:02:16	474.50	476.50	474.50	+1.00	1	65
09:02:16	474.50	476.50	474.50	+1.00	1	64
09:02:16	475.00	476.50	475.00	+1.50	1	63
09:02:16	474.50	475.50	475.50	+2.00	5	62
09:02:16	474.00	475.00	475.00	+1.50	3	57
09:02:06	474.00	475.50	474.00	+0.50	1	54
09:02:06	474.00	475.50	474.00	+0.50	1	53
09:02:06	473.50	475.00	475.00	+1.50	3	52
09:02:03	473.00	474.00	474.00	+0.50	3	49
09:01:47	472.00	474.50	472.00	-1.50	1	46
09:01:47	472.00	474.50	472.00	-1.50	1	45
09:01:47	472.00	474.50	472.00	-1.50	1	44
09:01:47	471.50	473.00	473.00	-0.50	4	43
09:01:46	471.50	473.00	471.50	-2.00	1	39
09:01:46	472.50	473.00	472.50	-1.00	1	38
09:01:44	472.00	473.00	472.00	-1.50	1	37
09:01:44	471.50	473.00	471.50	-2.00	1	36
09:01:44	471.50	473.00	471.50	-2.00	1	35
09:01:44	471.50	473.00	471.50	-2.00	1	34
09:01:44	473.00	474.00	472.00	-1.50	5	33
09:01:44	473.00	474.00	472.50	-1.00	2	28
09:01:44	473.00	474.00	473.00	-0.50	2	26
09:01:44	473.00	474.00	473.00	-0.50	1	24
09:01:42	473.00	474.00	473.00	-0.50	1	23
09:01:18	473.00	474.00	473.00	-0.50	1	22
09:01:18	473.50	474.00	473.50	0	1	21
09:01:18	473.50	474.50	473.50	0	1	20
09:01:18	474.00	475.00	474.00	+0.50	5	19
09:01:02	474.00	475.00	475.00	+1.50	1	14
09:00:20	474.00	475.50	474.00	+0.50	1	13
09:00:20	474.00	475.50	474.00	+0.50	1	12
09:00:20	474.50	475.50	474.50	+1.00	1	11
09:00:20	474.50	475.50	475.50	+2.00	1	10
09:00:17	--	--	474.50	+1.00	9	9

　

其他人也逛...

PChome 購物儲值100, 000元

【Hermes 愛馬仕】大地淡香水100ml

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值5,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

DJI NEO 暢飛套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

揪愛儲值-儲值3,500元送35加碼金

Acer SA322QK 美型螢幕(32型/4K/HDMI/DP/VA)

MyCard 5000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

統一超商10000元虛擬商品卡

MyCard 3000點虛擬點數卡

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	76741.58	185.39	0.24%
以太幣ETH	3122.58	159.79	5.39%
瑞波幣XRP	0.572015	0.02	3.24%
比特幣現金BCH	397.09	19.66	5.21%
萊特幣LTC	74.29	1.49	2.04%
卡達幣ADA	0.516455	0.07	16.37%
波場幣TRX	0.161533	0.00	0.29%
恆星幣XLM	0.103356	0.00	2.04%

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。