最新聯電第1季每股純益0.84元第2季出貨估增1%至3%熱門台股大漲 3月證券劃撥存款餘額3.5兆衝高

更新報價

力　智 (6719) 半導體業上市華碩集團

270.00 ▲+16.50 +6.51% 4.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+16.50	1,801	270.00	52	270.50	2	259.50	275.00	259.50	253.50

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	270.00	270.50	270.00	+16.50	2	1801
13:30:00	270.00	270.50	270.00	+16.50	87	1799
13:24:37	270.50	271.50	271.50	+18.00	1	1712
13:24:37	270.50	271.00	271.00	+17.50	3	1711
13:24:19	270.50	271.00	271.00	+17.50	1	1708
13:24:16	270.50	271.00	271.00	+17.50	1	1707
13:23:37	271.00	271.50	271.00	+17.50	1	1706
13:23:29	270.50	271.50	271.50	+18.00	1	1705
13:23:29	270.50	271.00	271.00	+17.50	5	1704
13:23:29	271.00	271.50	271.00	+17.50	5	1699
13:23:22	271.00	271.50	271.00	+17.50	1	1694
13:23:16	271.00	271.50	271.50	+18.00	1	1693
13:23:16	271.00	271.50	271.00	+17.50	1	1692
13:22:48	271.00	271.50	271.50	+18.00	1	1691
13:20:33	270.50	271.00	271.00	+17.50	1	1690
13:20:05	270.50	271.50	270.50	+17.00	1	1689
13:20:05	270.50	271.00	271.00	+17.50	7	1688
13:19:42	270.50	271.00	270.50	+17.00	1	1681
13:19:36	270.50	271.00	270.50	+17.00	1	1680
13:19:01	270.00	271.00	270.00	+16.50	1	1679
13:18:47	270.00	270.50	270.50	+17.00	1	1678
13:18:43	270.00	271.00	270.00	+16.50	1	1677
13:18:43	270.50	271.00	270.50	+17.00	5	1676
13:18:43	270.50	271.00	270.50	+17.00	1	1671
13:17:54	270.50	271.00	271.00	+17.50	1	1670
13:17:52	270.50	271.00	271.00	+17.50	2	1669
13:17:43	270.50	271.00	271.00	+17.50	1	1667
13:17:38	270.50	271.00	270.50	+17.00	1	1666
13:17:13	270.50	271.00	270.50	+17.00	1	1665
13:17:09	270.50	271.00	271.00	+17.50	1	1664
13:16:53	270.50	271.00	271.00	+17.50	1	1663
13:14:30	270.50	271.00	270.50	+17.00	1	1662
13:14:04	270.50	271.00	270.50	+17.00	1	1661
13:14:00	270.50	271.00	270.50	+17.00	1	1660
13:13:16	270.50	271.00	271.00	+17.50	1	1659
13:13:05	270.50	271.00	271.00	+17.50	1	1658
13:12:08	270.50	271.00	271.00	+17.50	1	1657
13:12:05	270.50	271.00	270.50	+17.00	1	1656
13:11:26	270.50	271.00	271.00	+17.50	1	1655
13:11:25	270.50	271.00	271.00	+17.50	1	1654
13:11:13	270.50	271.00	271.00	+17.50	1	1653
13:11:13	270.50	271.00	271.00	+17.50	5	1652
13:10:03	270.50	271.00	271.00	+17.50	1	1647
13:09:35	270.50	271.00	271.00	+17.50	1	1646
13:07:42	270.50	271.00	271.00	+17.50	1	1645
13:07:41	270.50	271.00	271.00	+17.50	1	1644
13:06:53	270.50	271.00	271.00	+17.50	1	1643
13:06:48	270.50	271.00	271.00	+17.50	1	1642
13:06:16	270.50	271.00	271.00	+17.50	1	1641
13:05:01	270.00	270.50	270.50	+17.00	3	1640
13:04:56	270.00	270.50	270.50	+17.00	2	1637
13:04:34	270.00	270.50	270.50	+17.00	1	1635
13:04:11	270.00	270.50	270.00	+16.50	1	1634
13:03:12	270.00	270.50	270.50	+17.00	2	1633
13:02:34	270.00	270.50	270.50	+17.00	1	1631
13:01:29	270.00	270.50	270.00	+16.50	1	1630
13:01:05	270.00	270.50	270.00	+16.50	3	1629
13:00:43	270.00	270.50	270.50	+17.00	1	1626
12:59:42	270.50	271.00	270.50	+17.00	1	1625
12:59:19	270.50	271.00	270.50	+17.00	1	1624
12:59:19	270.50	271.00	270.50	+17.00	1	1623
12:59:12	270.50	271.00	270.50	+17.00	1	1622
12:58:51	270.50	271.00	270.50	+17.00	1	1621
12:58:46	270.50	271.00	270.50	+17.00	1	1620
12:57:21	270.50	271.00	271.00	+17.50	1	1619
12:56:17	270.50	271.00	270.50	+17.00	1	1618
12:56:17	270.50	271.00	270.50	+17.00	1	1617
12:55:57	271.00	271.50	271.00	+17.50	1	1616
12:55:57	270.50	271.00	271.00	+17.50	1	1615
12:55:11	270.50	271.00	271.00	+17.50	1	1614
12:54:56	270.50	271.00	271.00	+17.50	2	1613
12:53:57	270.50	271.00	271.00	+17.50	1	1611
12:53:40	270.50	271.00	271.00	+17.50	1	1610
12:52:44	270.50	271.00	271.00	+17.50	1	1609
12:52:35	270.50	271.00	271.00	+17.50	1	1608
12:52:27	270.50	271.00	271.00	+17.50	1	1607
12:52:12	270.50	271.00	271.00	+17.50	6	1606
12:51:53	270.50	271.00	271.00	+17.50	1	1600
12:51:48	271.00	271.50	271.00	+17.50	2	1599
12:51:46	270.50	271.00	271.00	+17.50	1	1597
12:50:32	270.00	271.50	271.50	+18.00	1	1596
12:50:07	270.50	271.50	270.50	+17.00	1	1595
12:50:06	270.50	271.00	271.00	+17.50	3	1594
12:50:06	270.00	271.00	271.00	+17.50	1	1591
12:50:06	270.00	270.50	270.50	+17.00	12	1590
12:50:06	270.00	270.50	270.50	+17.00	1	1578
12:48:23	270.00	270.50	270.00	+16.50	1	1577
12:47:19	270.00	270.50	270.00	+16.50	1	1576
12:46:35	270.50	271.00	270.50	+17.00	3	1575
12:45:09	270.00	270.50	270.50	+17.00	9	1572
12:45:09	270.00	270.50	270.50	+17.00	2	1563
12:42:13	270.00	270.50	270.50	+17.00	1	1561
12:41:06	270.00	270.50	270.50	+17.00	2	1560
12:41:05	270.00	270.50	270.00	+16.50	1	1558
12:40:29	270.00	270.50	270.00	+16.50	1	1557
12:39:33	270.50	271.00	270.50	+17.00	3	1556
12:38:47	270.50	271.00	270.50	+17.00	1	1553
12:38:45	270.50	271.00	270.50	+17.00	1	1552
12:38:15	270.50	271.00	270.50	+17.00	1	1551
12:36:38	270.00	270.50	270.50	+17.00	1	1550
12:35:55	269.50	270.00	270.00	+16.50	5	1549
12:32:34	269.00	270.00	269.00	+15.50	1	1544
12:32:21	269.00	269.50	269.50	+16.00	1	1543
12:32:21	269.00	269.50	269.50	+16.00	1	1542
12:29:40	268.50	269.00	269.00	+15.50	1	1541
12:29:38	268.50	269.00	269.00	+15.50	1	1540
12:29:36	268.50	269.50	268.50	+15.00	2	1539
12:27:58	268.50	269.50	268.50	+15.00	2	1537
12:25:21	268.00	268.50	268.50	+15.00	1	1535
12:25:21	268.50	269.50	268.50	+15.00	3	1534
12:24:40	268.50	269.50	268.50	+15.00	1	1531
12:24:12	268.50	269.00	269.00	+15.50	1	1530
12:22:16	268.50	269.00	269.00	+15.50	1	1529
12:22:14	269.00	269.50	269.00	+15.50	1	1528
12:21:30	268.50	269.00	269.00	+15.50	4	1527
12:17:39	268.50	269.50	268.50	+15.00	1	1523
12:16:46	268.50	269.50	268.50	+15.00	1	1522
12:16:27	268.50	269.00	269.00	+15.50	1	1521
12:15:46	268.00	269.00	269.00	+15.50	3	1520
12:15:46	268.00	269.00	269.00	+15.50	4	1517
12:15:44	268.00	268.50	268.50	+15.00	1	1513
12:15:44	268.50	269.00	268.50	+15.00	1	1512
12:14:47	268.50	269.00	268.50	+15.00	1	1511
12:12:54	269.00	269.50	269.00	+15.50	1	1510
12:12:27	268.50	269.00	269.00	+15.50	1	1509
12:12:07	268.50	269.00	269.00	+15.50	1	1508
12:11:29	268.50	269.50	268.50	+15.00	1	1507
12:10:15	268.00	268.50	268.50	+15.00	1	1506
12:10:15	268.00	268.50	268.50	+15.00	3	1505
12:10:15	269.00	269.50	268.50	+15.00	12	1502
12:10:15	269.00	269.50	269.00	+15.50	5	1490
12:09:14	269.50	270.00	269.50	+16.00	1	1485
12:08:52	269.50	270.00	269.50	+16.00	1	1484
12:08:42	269.50	270.00	270.00	+16.50	4	1483
12:03:21	269.00	269.50	269.50	+16.00	4	1479
12:00:58	269.00	269.50	269.00	+15.50	1	1475
11:57:00	269.00	270.00	269.00	+15.50	1	1474
11:56:35	269.00	270.00	269.00	+15.50	1	1473
11:53:03	269.00	269.50	269.00	+15.50	1	1472
11:51:14	269.50	270.00	269.50	+16.00	1	1471
11:50:33	270.00	270.50	269.50	+16.00	5	1470
11:50:33	270.00	270.50	270.00	+16.50	1	1465
11:49:57	269.50	270.00	270.00	+16.50	1	1464
11:48:23	269.50	270.00	270.00	+16.50	1	1463
11:45:37	269.50	270.00	270.00	+16.50	1	1462
11:45:09	269.50	271.00	269.50	+16.00	1	1461
11:43:22	270.00	271.00	270.00	+16.50	2	1460
11:37:30	269.50	270.00	270.00	+16.50	1	1458
11:37:30	269.50	270.00	270.00	+16.50	1	1457
11:37:30	269.50	270.00	270.00	+16.50	1	1456
11:37:30	269.50	270.00	270.00	+16.50	1	1455
11:37:15	269.50	270.00	269.50	+16.00	1	1454
11:35:37	269.50	270.00	270.00	+16.50	4	1453
11:35:35	269.50	270.00	270.00	+16.50	1	1449
11:35:14	270.00	270.50	270.00	+16.50	1	1448
11:30:44	270.00	270.50	270.50	+17.00	5	1447
11:30:44	270.00	270.50	270.50	+17.00	4	1442
11:30:44	270.00	270.50	270.50	+17.00	7	1438
11:30:44	270.00	270.50	270.50	+17.00	8	1431
11:30:44	269.50	270.00	270.00	+16.50	2	1423
11:30:40	270.00	270.50	270.00	+16.50	2	1421
11:30:21	270.00	270.50	270.00	+16.50	2	1419
11:30:16	270.00	270.50	270.00	+16.50	3	1417
11:29:21	270.00	270.50	270.00	+16.50	1	1414
11:28:34	270.50	271.00	270.50	+17.00	3	1413
11:28:00	270.50	271.00	271.00	+17.50	1	1410
11:27:58	270.50	271.00	270.50	+17.00	1	1409
11:27:45	270.50	271.00	271.00	+17.50	1	1408
11:25:53	270.50	271.00	271.00	+17.50	1	1407
11:21:48	270.50	271.00	270.50	+17.00	1	1406
11:21:27	271.00	271.50	271.00	+17.50	1	1405
11:20:38	271.00	271.50	271.00	+17.50	1	1404
11:18:36	270.50	271.00	271.00	+17.50	2	1403
11:18:35	270.50	271.00	271.00	+17.50	1	1401
11:13:32	270.50	271.50	270.50	+17.00	1	1400
11:13:13	271.00	271.50	271.00	+17.50	1	1399
11:12:30	271.00	271.50	271.50	+18.00	1	1398
11:12:10	271.00	271.50	271.50	+18.00	1	1397
11:12:01	271.00	271.50	271.00	+17.50	1	1396
11:11:52	271.00	271.50	271.00	+17.50	1	1395
11:08:37	271.50	272.50	271.50	+18.00	1	1394
11:08:28	271.50	272.50	271.50	+18.00	1	1393
11:08:05	272.00	272.50	272.00	+18.50	1	1392
11:05:38	272.00	272.50	272.00	+18.50	1	1391
11:04:17	272.00	272.50	272.50	+19.00	1	1390
11:03:31	271.00	271.50	271.50	+18.00	3	1389
11:03:18	271.00	271.50	271.00	+17.50	1	1386
11:02:52	270.50	271.00	271.00	+17.50	2	1385
11:02:51	270.50	271.00	271.00	+17.50	2	1383
10:59:53	269.50	270.00	270.00	+16.50	6	1381
10:59:53	270.00	271.00	270.00	+16.50	4	1375
10:59:49	270.00	271.00	270.00	+16.50	1	1371
10:57:44	270.00	271.00	270.00	+16.50	1	1370
10:54:48	270.00	270.50	270.50	+17.00	1	1369
10:54:48	270.00	270.50	270.50	+17.00	3	1368
10:54:37	270.00	270.50	270.00	+16.50	1	1365
10:53:53	270.00	270.50	270.00	+16.50	1	1364
10:53:51	270.00	270.50	270.00	+16.50	1	1363
10:53:13	270.00	270.50	270.00	+16.50	1	1362
10:53:00	270.00	270.50	270.50	+17.00	1	1361
10:52:01	270.50	271.00	271.00	+17.50	1	1360
10:50:48	270.00	270.50	270.50	+17.00	1	1359
10:50:13	270.00	271.00	270.00	+16.50	1	1358
10:49:50	270.00	271.00	270.00	+16.50	1	1357
10:49:17	270.50	271.00	270.50	+17.00	1	1356
10:47:23	270.50	271.00	270.50	+17.00	4	1355
10:47:13	270.00	270.50	270.50	+17.00	3	1351
10:46:27	270.50	271.00	270.50	+17.00	1	1348
10:46:18	270.50	271.00	270.50	+17.00	1	1347
10:46:14	270.50	271.00	270.50	+17.00	4	1346
10:45:54	271.00	271.50	271.00	+17.50	1	1342
10:45:19	271.00	271.50	271.00	+17.50	1	1341
10:45:09	271.00	271.50	271.00	+17.50	1	1340
10:44:36	270.50	271.00	271.00	+17.50	2	1339
10:43:41	270.50	271.00	271.00	+17.50	2	1337
10:43:41	271.00	272.00	271.00	+17.50	5	1335
10:42:47	271.00	271.50	271.50	+18.00	3	1330
10:42:04	271.00	272.00	271.00	+17.50	1	1327
10:41:56	271.00	272.00	271.00	+17.50	1	1326
10:40:57	271.00	271.50	271.50	+18.00	3	1325
10:40:35	271.50	272.00	271.50	+18.00	3	1322
10:39:05	272.00	272.50	272.00	+18.50	1	1319
10:36:22	271.50	272.00	272.00	+18.50	1	1318
10:36:20	271.50	272.00	272.00	+18.50	1	1317
10:36:18	271.50	272.00	271.50	+18.00	1	1316
10:34:32	271.50	272.00	272.00	+18.50	1	1315
10:34:01	272.00	272.50	272.00	+18.50	1	1314
10:33:39	272.00	272.50	272.50	+19.00	1	1313
10:33:35	272.00	273.00	273.00	+19.50	2	1312
10:32:22	271.50	272.00	272.00	+18.50	6	1310
10:32:22	272.00	273.00	272.00	+18.50	4	1304
10:32:14	272.00	272.50	272.50	+19.00	5	1300
10:32:01	271.50	272.00	272.00	+18.50	1	1295
10:31:31	271.50	272.00	272.00	+18.50	1	1294
10:29:59	272.00	272.50	272.00	+18.50	1	1293
10:29:24	271.50	272.00	272.00	+18.50	2	1292
10:28:58	271.00	272.00	272.00	+18.50	1	1290
10:28:57	272.00	272.50	272.00	+18.50	1	1289
10:28:45	272.00	272.50	272.00	+18.50	1	1288
10:28:37	272.00	272.50	272.50	+19.00	3	1287
10:28:09	272.00	272.50	272.50	+19.00	1	1284
10:27:37	271.50	273.00	273.00	+19.50	1	1283
10:26:52	271.50	272.00	272.00	+18.50	1	1282
10:26:30	271.00	272.00	272.00	+18.50	1	1281
10:26:10	271.00	272.00	272.00	+18.50	1	1280
10:26:07	271.00	272.00	271.00	+17.50	1	1279
10:25:45	271.50	272.00	271.50	+18.00	1	1278
10:25:11	271.00	271.50	271.50	+18.00	1	1277
10:25:04	271.50	272.00	271.50	+18.00	1	1276
10:22:45	271.00	271.50	271.50	+18.00	1	1275
10:22:28	271.50	272.00	271.50	+18.00	1	1274
10:22:14	271.00	271.50	271.50	+18.00	2	1273
10:20:57	271.50	272.00	271.50	+18.00	1	1271
10:20:16	271.50	272.00	271.50	+18.00	1	1270
10:20:16	271.00	271.50	271.50	+18.00	1	1269
10:19:58	271.00	272.00	271.00	+17.50	1	1268
10:19:57	271.50	272.00	271.50	+18.00	1	1267
10:19:17	271.50	272.00	271.50	+18.00	1	1266
10:18:20	271.50	272.50	271.50	+18.00	1	1265
10:18:13	272.00	272.50	272.00	+18.50	1	1264
10:18:10	272.00	272.50	272.00	+18.50	1	1263
10:17:38	272.50	273.00	272.50	+19.00	2	1262
10:17:38	272.50	273.00	272.50	+19.00	1	1260
10:16:12	273.00	273.50	273.00	+19.50	2	1259
10:15:16	273.50	274.00	273.50	+20.00	1	1257
10:13:00	274.00	275.00	275.00	+21.50	1	1256
10:12:53	274.00	275.00	275.00	+21.50	1	1255
10:12:53	274.00	274.50	274.50	+21.00	1	1254
10:12:53	274.00	274.50	274.50	+21.00	4	1253
10:12:49	273.50	274.00	274.00	+20.50	9	1249
10:12:49	273.00	273.50	273.50	+20.00	8	1240
10:12:49	272.50	273.50	273.50	+20.00	2	1232
10:12:39	272.50	273.00	273.00	+19.50	1	1230
10:12:30	272.50	273.50	272.50	+19.00	1	1229
10:12:20	272.50	273.50	272.50	+19.00	1	1228
10:12:18	272.50	273.50	273.50	+20.00	1	1227
10:12:16	273.00	273.50	273.00	+19.50	1	1226
10:12:03	272.50	273.00	273.00	+19.50	1	1225
10:11:58	272.00	273.00	273.00	+19.50	1	1224
10:11:58	272.00	273.00	273.00	+19.50	1	1223
10:11:34	272.50	273.00	273.00	+19.50	1	1222
10:11:01	272.00	272.50	272.50	+19.00	1	1221
10:10:58	271.50	272.50	272.50	+19.00	1	1220
10:10:19	271.50	272.50	271.50	+18.00	1	1219
10:09:19	272.00	273.00	272.00	+18.50	1	1218
10:09:07	272.00	273.00	272.00	+18.50	5	1217
10:08:23	272.00	273.00	272.00	+18.50	5	1212
10:07:32	272.00	273.00	272.00	+18.50	1	1207
10:06:23	271.50	272.00	272.00	+18.50	1	1206
10:05:06	272.00	273.00	272.00	+18.50	1	1205
10:04:34	272.00	273.00	272.00	+18.50	1	1204
10:04:34	271.50	272.00	272.00	+18.50	1	1203
10:04:34	271.50	272.00	272.00	+18.50	8	1202
10:04:34	272.00	272.50	272.00	+18.50	1	1194
10:03:38	272.50	273.00	272.50	+19.00	1	1193
10:03:35	272.00	272.50	272.50	+19.00	1	1192
10:03:33	271.50	272.50	272.50	+19.00	4	1191
10:03:25	271.50	272.00	272.00	+18.50	2	1187
10:03:25	271.00	272.00	272.00	+18.50	6	1185
10:03:25	270.50	271.50	271.50	+18.00	2	1179
10:03:16	271.00	271.50	270.50	+17.00	1	1177
10:03:16	271.00	271.50	271.00	+17.50	1	1176
10:03:16	271.00	271.50	271.00	+17.50	1	1175
10:03:14	271.00	271.50	271.00	+17.50	1	1174
10:03:11	271.00	271.50	271.00	+17.50	1	1173
10:02:53	271.00	272.00	271.00	+17.50	1	1172
10:02:45	271.50	272.00	271.50	+18.00	1	1171
10:02:36	271.50	272.00	271.50	+18.00	1	1170
10:02:25	271.50	272.00	271.50	+18.00	1	1169
10:02:24	272.00	272.50	272.00	+18.50	6	1168
10:01:27	272.50	273.00	272.50	+19.00	1	1162
10:01:25	272.50	273.00	272.50	+19.00	1	1161
10:01:22	272.50	273.00	272.50	+19.00	1	1160
10:01:17	272.50	273.00	272.50	+19.00	1	1159
10:00:09	272.50	273.00	272.50	+19.00	1	1158
09:59:28	272.50	273.50	272.50	+19.00	1	1157
09:59:22	273.00	273.50	273.00	+19.50	1	1156
09:59:21	272.50	273.00	273.00	+19.50	1	1155
09:59:20	272.00	273.00	273.00	+19.50	1	1154
09:59:20	272.00	273.00	273.00	+19.50	1	1153
09:58:46	272.50	273.00	272.50	+19.00	1	1152
09:58:41	272.50	273.00	272.50	+19.00	1	1151
09:58:21	272.50	273.00	272.50	+19.00	1	1150
09:57:35	272.50	273.00	272.50	+19.00	1	1149
09:57:18	272.50	273.00	272.50	+19.00	1	1148
09:55:38	272.50	273.50	273.50	+20.00	1	1147
09:55:37	273.00	273.50	273.00	+19.50	1	1146
09:55:27	272.50	273.50	273.50	+20.00	1	1145
09:55:22	273.00	273.50	273.00	+19.50	4	1144
09:55:00	273.00	273.50	273.00	+19.50	1	1140
09:54:44	273.00	273.50	273.00	+19.50	1	1139
09:54:30	273.00	273.50	273.00	+19.50	1	1138
09:54:18	273.50	274.00	273.50	+20.00	1	1137
09:54:18	273.50	274.00	273.50	+20.00	1	1136
09:54:16	273.50	274.00	273.50	+20.00	1	1135
09:54:02	273.50	274.00	274.00	+20.50	1	1134
09:53:58	273.50	274.00	274.00	+20.50	1	1133
09:53:56	273.50	274.00	274.00	+20.50	1	1132
09:53:56	273.50	274.00	274.00	+20.50	3	1131
09:53:37	273.50	274.50	274.50	+21.00	1	1128
09:53:32	273.00	274.50	274.50	+21.00	1	1127
09:53:32	273.50	274.50	273.50	+20.00	1	1126
09:53:30	273.50	274.00	274.00	+20.50	1	1125
09:53:29	274.00	274.50	274.00	+20.50	3	1124
09:53:00	274.50	275.00	274.50	+21.00	1	1121
09:52:51	274.00	274.50	274.50	+21.00	1	1120
09:52:51	274.00	274.50	274.00	+20.50	1	1119
09:52:49	274.00	275.00	275.00	+21.50	3	1118
09:52:42	273.50	274.50	275.00	+21.50	3	1115
09:52:42	273.50	274.50	274.50	+21.00	1	1112
09:52:40	273.50	274.00	274.00	+20.50	1	1111
09:52:24	273.50	275.00	275.00	+21.50	3	1110
09:52:17	273.00	274.50	275.00	+21.50	1	1107
09:52:17	273.00	274.50	274.50	+21.00	3	1106
09:52:16	273.00	274.00	274.00	+20.50	1	1103
09:52:03	274.00	274.50	274.00	+20.50	2	1102
09:51:57	274.00	274.50	274.50	+21.00	1	1100
09:51:57	274.00	274.50	274.50	+21.00	1	1099
09:51:57	274.00	274.50	274.00	+20.50	2	1098
09:51:45	274.00	275.00	275.00	+21.50	1	1096
09:51:45	274.00	274.50	274.50	+21.00	1	1095
09:51:39	273.00	274.50	275.00	+21.50	2	1094
09:51:39	273.00	274.50	274.50	+21.00	2	1092
09:51:36	273.00	274.00	274.00	+20.50	1	1090
09:51:34	273.00	274.00	274.00	+20.50	1	1089
09:51:29	273.00	274.00	274.50	+21.00	3	1088
09:51:29	273.00	274.00	274.00	+20.50	1	1085
09:51:23	273.00	274.00	273.00	+19.50	2	1084
09:51:20	273.00	274.00	274.00	+20.50	4	1082
09:51:18	273.00	274.00	273.00	+19.50	1	1078
09:51:18	272.50	274.00	274.00	+20.50	4	1077
09:51:14	273.00	273.50	273.50	+20.00	1	1073
09:51:14	273.50	274.00	273.50	+20.00	3	1072
09:50:50	273.00	273.50	273.50	+20.00	2	1069
09:50:43	273.00	273.50	273.50	+20.00	1	1067
09:50:42	273.00	273.50	273.50	+20.00	1	1066
09:50:42	273.00	273.50	273.50	+20.00	1	1065
09:50:38	273.00	273.50	273.50	+20.00	1	1064
09:50:36	273.00	273.50	273.50	+20.00	1	1063
09:50:34	272.50	273.00	273.00	+19.50	1	1062
09:50:32	272.50	273.50	273.50	+20.00	1	1061
09:50:30	272.00	273.00	273.00	+19.50	3	1060
09:50:28	272.00	272.50	272.50	+19.00	1	1057
09:50:25	272.00	273.00	273.00	+19.50	1	1056
09:50:13	272.00	273.00	272.00	+18.50	1	1055
09:50:13	272.00	273.00	273.00	+19.50	1	1054
09:50:12	272.00	273.00	273.00	+19.50	1	1053
09:50:11	272.00	273.00	272.00	+18.50	1	1052
09:50:11	272.00	273.00	273.00	+19.50	2	1051
09:50:08	272.00	273.00	273.00	+19.50	1	1049
09:50:05	272.00	273.00	273.00	+19.50	1	1048
09:50:04	272.00	273.00	273.00	+19.50	1	1047
09:50:03	272.00	273.00	273.00	+19.50	1	1046
09:49:58	272.00	273.00	273.00	+19.50	1	1045
09:49:54	272.00	273.50	272.00	+18.50	1	1044
09:49:52	273.00	273.50	273.00	+19.50	1	1043
09:49:52	273.00	273.50	273.00	+19.50	1	1042
09:49:52	273.00	273.50	273.00	+19.50	1	1041
09:49:52	272.00	273.00	273.00	+19.50	5	1040
09:49:52	272.00	272.50	272.50	+19.00	1	1035
09:49:51	272.50	273.00	272.50	+19.00	1	1034
09:49:51	272.00	272.50	272.50	+19.00	1	1033
09:49:50	272.00	272.50	272.50	+19.00	1	1032
09:49:50	272.50	273.00	272.50	+19.00	2	1031
09:49:49	272.00	273.00	273.00	+19.50	1	1029
09:49:42	272.00	273.00	273.00	+19.50	2	1028
09:49:33	272.00	273.00	273.00	+19.50	1	1026
09:49:25	272.00	272.50	272.50	+19.00	2	1025
09:49:10	272.00	272.50	272.50	+19.00	1	1023
09:49:09	272.00	272.50	272.50	+19.00	1	1022
09:48:42	272.00	272.50	272.50	+19.00	3	1021
09:48:17	272.00	272.50	272.00	+18.50	1	1018
09:48:16	272.50	273.00	272.50	+19.00	1	1017
09:48:11	272.00	273.00	273.00	+19.50	1	1016
09:48:08	272.50	273.00	272.50	+19.00	1	1015
09:48:08	272.50	273.00	273.00	+19.50	5	1014
09:47:57	272.00	273.00	273.00	+19.50	1	1009
09:47:54	272.00	272.50	272.50	+19.00	1	1008
09:47:47	272.50	273.00	272.50	+19.00	1	1007
09:47:47	272.00	272.50	272.50	+19.00	4	1006
09:47:47	272.00	272.50	272.50	+19.00	4	1002
09:47:46	272.00	272.50	272.00	+18.50	1	998
09:47:44	272.00	272.50	272.50	+19.00	1	997
09:47:44	272.00	272.50	272.00	+18.50	1	996
09:47:44	271.50	272.00	272.00	+18.50	11	995
09:47:44	271.50	272.00	272.00	+18.50	3	984
09:47:44	271.50	272.00	272.00	+18.50	5	981
09:47:44	271.50	272.00	272.00	+18.50	1	976
09:47:44	271.50	272.00	272.00	+18.50	1	975
09:47:44	271.50	272.00	272.00	+18.50	1	974
09:47:44	271.50	272.00	272.00	+18.50	1	973
09:47:43	271.50	272.00	272.00	+18.50	1	972
09:47:43	271.50	272.00	272.00	+18.50	1	971
09:47:41	271.50	272.00	272.00	+18.50	1	970
09:47:41	271.50	272.00	272.00	+18.50	2	969
09:47:37	271.50	272.00	272.00	+18.50	1	967
09:47:22	271.50	272.00	272.00	+18.50	1	966
09:47:20	271.50	272.00	272.00	+18.50	1	965
09:47:19	271.50	272.00	272.00	+18.50	1	964
09:47:19	271.50	272.00	272.00	+18.50	1	963
09:47:19	271.50	272.00	271.50	+18.00	1	962
09:47:19	271.00	271.50	271.50	+18.00	5	961
09:47:19	271.00	271.50	271.50	+18.00	3	956
09:47:18	271.00	271.50	271.50	+18.00	1	953
09:47:16	271.00	271.50	271.50	+18.00	1	952
09:47:15	271.00	271.50	271.50	+18.00	2	951
09:46:58	271.00	271.50	271.50	+18.00	1	949
09:46:45	271.00	271.50	271.00	+17.50	1	948
09:46:36	271.00	271.50	271.00	+17.50	1	947
09:46:25	271.00	271.50	271.00	+17.50	1	946
09:46:00	271.00	271.50	271.00	+17.50	1	945
09:45:40	271.00	271.50	271.50	+18.00	1	944
09:45:38	271.00	271.50	271.50	+18.00	1	943
09:45:38	271.00	271.50	271.50	+18.00	2	942
09:45:38	271.00	271.50	271.00	+17.50	1	940
09:45:36	270.50	271.00	271.00	+17.50	3	939
09:45:36	270.50	271.00	271.00	+17.50	2	936
09:45:36	270.50	271.00	271.00	+17.50	9	934
09:45:35	270.50	271.00	270.50	+17.00	1	925
09:45:33	270.00	270.50	270.50	+17.00	2	924
09:45:33	270.00	270.50	270.50	+17.00	2	922
09:45:33	270.00	270.50	270.50	+17.00	1	920
09:45:19	270.00	270.50	270.50	+17.00	1	919
09:44:48	270.00	270.50	270.50	+17.00	1	918
09:43:19	270.50	271.00	270.50	+17.00	1	917
09:42:18	270.00	270.50	270.50	+17.00	1	916
09:42:16	270.00	270.50	270.00	+16.50	1	915
09:42:16	269.50	270.50	270.50	+17.00	1	914
09:42:00	269.00	270.00	270.00	+16.50	7	913
09:41:50	269.00	270.00	270.00	+16.50	1	906
09:40:59	270.00	270.50	270.00	+16.50	1	905
09:40:52	270.00	270.50	270.00	+16.50	1	904
09:40:52	270.00	270.50	270.00	+16.50	5	903
09:40:47	270.00	270.50	270.50	+17.00	3	898
09:40:42	270.00	270.50	270.50	+17.00	1	895
09:40:20	270.00	270.50	270.50	+17.00	1	894
09:39:55	270.00	270.50	270.00	+16.50	1	893
09:39:45	270.50	271.00	270.50	+17.00	1	892
09:39:44	270.50	271.00	270.50	+17.00	1	891
09:39:42	270.50	271.00	270.50	+17.00	1	890
09:39:36	270.50	271.00	270.50	+17.00	1	889
09:39:21	270.50	271.00	271.00	+17.50	1	888
09:39:09	270.50	271.00	271.00	+17.50	2	887
09:38:50	270.50	271.00	271.00	+17.50	1	885
09:38:48	270.50	271.50	270.50	+17.00	2	884
09:38:44	270.50	271.50	271.50	+18.00	1	882
09:38:42	270.50	271.50	270.50	+17.00	1	881
09:38:40	271.00	271.50	271.00	+17.50	1	880
09:38:38	271.00	271.50	271.50	+18.00	1	879
09:38:36	270.50	271.50	271.50	+18.00	1	878
09:38:34	271.00	271.50	271.00	+17.50	1	877
09:38:33	270.50	271.00	271.00	+17.50	1	876
09:38:33	270.50	271.00	271.00	+17.50	3	875
09:38:32	270.50	271.00	271.00	+17.50	1	872
09:38:32	270.50	271.00	271.00	+17.50	6	871
09:38:30	270.50	271.00	271.00	+17.50	2	865
09:38:23	270.00	271.00	271.00	+17.50	5	863
09:38:16	270.00	270.50	270.50	+17.00	2	858
09:38:11	270.00	270.50	270.50	+17.00	3	856
09:38:06	270.00	270.50	270.50	+17.00	1	853
09:37:55	270.00	270.50	270.50	+17.00	1	852
09:37:47	270.00	271.00	270.00	+16.50	1	851
09:37:46	270.00	271.00	270.00	+16.50	1	850
09:37:45	270.00	270.50	270.50	+17.00	4	849
09:37:44	270.00	270.50	270.00	+16.50	1	845
09:37:32	269.00	270.00	270.00	+16.50	1	844
09:37:31	269.00	270.00	270.00	+16.50	1	843
09:37:23	269.00	270.00	270.00	+16.50	1	842
09:37:22	269.00	270.00	270.00	+16.50	1	841
09:37:14	269.00	269.50	269.50	+16.00	1	840
09:37:08	269.00	269.50	269.50	+16.00	4	839
09:37:01	269.00	269.50	269.50	+16.00	3	835
09:36:57	269.00	269.50	269.00	+15.50	1	832
09:36:44	269.00	269.50	269.00	+15.50	1	831
09:36:42	269.00	269.50	269.00	+15.50	1	830
09:35:31	269.00	269.50	269.00	+15.50	1	829
09:35:28	269.00	269.50	269.50	+16.00	1	828
09:35:12	269.00	269.50	269.50	+16.00	1	827
09:35:07	269.50	270.00	269.50	+16.00	3	826
09:34:59	270.00	270.50	270.00	+16.50	2	823
09:34:59	270.00	270.50	270.00	+16.50	1	821
09:34:55	270.00	270.50	270.00	+16.50	1	820
09:34:47	270.00	271.00	270.00	+16.50	1	819
09:34:47	270.00	271.00	271.00	+17.50	1	818
09:34:29	270.00	271.00	271.00	+17.50	1	817
09:34:14	270.00	271.00	271.00	+17.50	1	816
09:34:14	270.00	271.00	271.00	+17.50	1	815
09:34:14	270.00	271.00	271.00	+17.50	1	814
09:34:13	270.00	271.00	271.00	+17.50	1	813
09:34:08	270.50	271.00	270.50	+17.00	1	812
09:34:07	270.00	270.50	270.50	+17.00	2	811
09:33:56	269.50	271.00	269.50	+16.00	1	809
09:33:56	269.50	270.00	270.00	+16.50	1	808
09:33:52	269.50	271.00	271.00	+17.50	1	807
09:33:49	269.50	270.00	270.00	+16.50	1	806
09:33:47	269.50	270.00	270.00	+16.50	1	805
09:33:43	269.50	271.00	269.50	+16.00	1	804
09:33:42	269.50	270.50	270.50	+17.00	1	803
09:33:41	269.50	270.00	270.00	+16.50	3	802
09:33:41	269.50	270.00	270.00	+16.50	9	799
09:33:41	269.50	270.00	270.00	+16.50	1	790
09:33:41	269.50	270.00	270.00	+16.50	1	789
09:33:41	269.50	270.00	270.00	+16.50	5	788
09:33:14	269.00	270.00	270.00	+16.50	1	783
09:33:13	269.00	269.50	269.50	+16.00	1	782
09:33:13	269.00	269.50	269.50	+16.00	1	781
09:33:12	269.00	270.00	270.00	+16.50	1	780
09:32:49	269.00	270.00	270.00	+16.50	1	779
09:32:48	269.00	270.00	269.00	+15.50	2	778
09:32:46	269.50	270.00	269.50	+16.00	1	776
09:32:45	269.50	270.00	270.00	+16.50	1	775
09:32:45	269.50	270.00	269.50	+16.00	1	774
09:32:44	269.00	269.50	269.50	+16.00	14	773
09:32:44	268.50	269.00	269.00	+15.50	10	759
09:32:44	268.00	269.00	269.00	+15.50	1	749
09:32:38	268.50	269.00	268.50	+15.00	2	748
09:32:35	268.00	268.50	268.50	+15.00	2	746
09:32:35	268.00	268.50	268.00	+14.50	1	744
09:32:31	267.50	268.00	268.00	+14.50	1	743
09:32:25	268.00	268.50	268.00	+14.50	1	742
09:32:23	268.00	268.50	268.00	+14.50	1	741
09:32:20	268.00	268.50	268.00	+14.50	1	740
09:32:19	268.00	268.50	268.50	+15.00	1	739
09:31:58	268.00	268.50	268.00	+14.50	1	738
09:31:25	268.00	268.50	268.50	+15.00	1	737
09:31:09	268.50	269.00	268.50	+15.00	1	736
09:31:02	268.50	269.00	269.00	+15.50	1	735
09:30:56	268.00	269.00	269.00	+15.50	1	734
09:30:51	268.00	269.00	269.00	+15.50	1	733
09:30:48	268.50	269.00	268.50	+15.00	1	732
09:30:44	268.50	269.00	268.50	+15.00	1	731
09:30:41	268.50	269.00	268.50	+15.00	1	730
09:30:41	268.50	269.00	269.00	+15.50	1	729
09:30:41	268.50	269.00	268.50	+15.00	1	728
09:30:36	268.50	269.50	268.50	+15.00	1	727
09:30:36	268.50	269.00	269.00	+15.50	1	726
09:30:31	269.00	269.50	269.00	+15.50	2	725
09:30:28	269.00	269.50	269.00	+15.50	1	723
09:30:28	269.00	269.50	269.00	+15.50	1	722
09:30:27	269.00	269.50	269.50	+16.00	1	721
09:30:02	268.50	269.00	269.00	+15.50	4	720
09:30:02	268.50	269.00	269.00	+15.50	2	716
09:30:00	268.50	269.00	269.00	+15.50	1	714
09:29:55	268.50	269.00	268.50	+15.00	1	713
09:29:55	268.50	269.00	268.50	+15.00	1	712
09:29:47	268.00	268.50	268.50	+15.00	1	711
09:29:42	268.00	268.50	268.50	+15.00	1	710
09:29:32	268.00	268.50	268.50	+15.00	2	709
09:29:25	268.00	268.50	268.50	+15.00	2	707
09:29:18	268.00	268.50	268.50	+15.00	1	705
09:29:06	268.00	268.50	268.00	+14.50	1	704
09:29:06	267.50	268.00	268.00	+14.50	5	703
09:29:06	267.50	268.00	268.00	+14.50	1	698
09:28:54	267.00	268.00	267.00	+13.50	1	697
09:28:54	267.00	268.00	267.00	+13.50	1	696
09:28:52	267.00	267.50	267.50	+14.00	1	695
09:28:52	267.00	267.50	267.50	+14.00	1	694
09:28:47	267.00	267.50	267.00	+13.50	1	693
09:27:38	266.00	267.00	267.00	+13.50	1	692
09:27:26	265.50	266.50	266.50	+13.00	6	691
09:27:19	265.00	266.50	266.50	+13.00	1	685
09:27:17	265.50	266.50	265.50	+12.00	1	684
09:27:07	265.50	266.50	265.50	+12.00	1	683
09:25:56	265.50	266.50	265.50	+12.00	1	682
09:25:45	265.50	266.50	266.50	+13.00	1	681
09:25:39	265.50	266.50	265.50	+12.00	1	680
09:25:32	266.00	266.50	266.00	+12.50	1	679
09:25:26	265.50	266.00	266.00	+12.50	1	678
09:25:25	265.50	266.50	266.50	+13.00	1	677
09:25:22	265.50	266.00	266.00	+12.50	1	676
09:25:06	265.00	265.50	266.00	+12.50	1	675
09:25:06	265.00	265.50	265.50	+12.00	3	674
09:24:55	265.50	266.00	265.50	+12.00	2	671
09:24:55	266.00	266.50	266.00	+12.50	13	669
09:24:55	266.00	266.50	266.00	+12.50	1	656
09:24:55	266.00	266.50	266.00	+12.50	2	655
09:24:52	266.00	266.50	266.00	+12.50	2	653
09:24:37	266.50	267.00	266.50	+13.00	1	651
09:24:36	266.50	267.00	266.50	+13.00	1	650
09:24:10	266.50	267.00	267.00	+13.50	1	649
09:24:02	267.00	267.50	267.00	+13.50	1	648
09:23:48	266.50	267.00	267.00	+13.50	1	647
09:23:36	266.50	267.00	267.50	+14.00	2	646
09:23:36	266.50	267.00	267.00	+13.50	3	644
09:23:31	267.00	267.50	267.00	+13.50	1	641
09:23:26	266.50	267.00	267.00	+13.50	1	640
09:23:25	266.50	267.00	267.00	+13.50	1	639
09:23:12	267.00	267.50	267.00	+13.50	1	638
09:23:12	267.00	267.50	267.00	+13.50	1	637
09:22:56	266.50	267.00	267.00	+13.50	1	636
09:22:54	266.50	267.50	266.50	+13.00	1	635
09:22:38	266.50	267.50	267.50	+14.00	1	634
09:22:28	266.00	266.50	266.50	+13.00	2	633
09:22:27	266.00	266.50	266.50	+13.00	2	631
09:22:12	266.00	266.50	266.50	+13.00	3	629
09:22:10	266.00	266.50	266.00	+12.50	1	626
09:22:10	266.00	266.50	266.50	+13.00	1	625
09:22:04	266.00	266.50	266.50	+13.00	3	624
09:21:23	266.00	266.50	266.50	+13.00	1	621
09:21:10	266.00	266.50	266.00	+12.50	1	620
09:21:10	266.00	266.50	266.00	+12.50	1	619
09:21:08	266.00	266.50	266.00	+12.50	1	618
09:20:53	266.00	266.50	266.50	+13.00	2	617
09:20:46	266.00	266.50	266.50	+13.00	1	615
09:20:41	266.00	266.50	266.50	+13.00	1	614
09:20:29	266.00	266.50	266.50	+13.00	1	613
09:19:42	266.00	267.00	267.00	+13.50	1	612
09:19:20	266.50	267.00	266.50	+13.00	2	611
09:19:13	266.50	267.50	266.50	+13.00	1	609
09:19:12	266.50	267.00	267.00	+13.50	1	608
09:19:08	267.00	267.50	267.00	+13.50	1	607
09:19:02	266.50	267.50	267.50	+14.00	1	606
09:18:54	266.00	267.00	267.00	+13.50	1	605
09:18:49	266.00	267.00	267.00	+13.50	1	604
09:18:47	266.00	266.50	266.50	+13.00	1	603
09:18:34	266.00	266.50	266.50	+13.00	1	602
09:18:33	266.00	266.50	266.00	+12.50	1	601
09:18:33	266.00	266.50	266.50	+13.00	4	600
09:18:14	266.00	266.50	266.00	+12.50	1	596
09:18:07	266.00	266.50	266.50	+13.00	1	595
09:17:54	266.00	266.50	266.00	+12.50	1	594
09:17:36	266.00	266.50	266.50	+13.00	1	593
09:17:17	266.50	267.00	266.50	+13.00	3	592
09:17:10	266.50	267.00	266.50	+13.00	1	589
09:16:48	266.50	267.00	266.50	+13.00	1	588
09:16:24	267.00	267.50	267.00	+13.50	3	587
09:16:13	267.00	268.00	267.00	+13.50	1	584
09:16:05	266.50	268.50	266.50	+13.00	1	583
09:15:58	267.00	268.50	267.00	+13.50	1	582
09:15:57	268.00	268.50	268.00	+14.50	2	581
09:15:57	268.00	268.50	268.00	+14.50	1	579
09:15:57	268.00	268.50	268.00	+14.50	1	578
09:15:49	268.00	268.50	268.50	+15.00	1	577
09:15:45	268.50	269.00	268.50	+15.00	1	576
09:15:44	268.50	269.00	268.50	+15.00	1	575
09:15:41	268.50	269.00	268.50	+15.00	1	574
09:15:40	268.50	269.00	268.50	+15.00	1	573
09:15:38	268.50	269.00	268.50	+15.00	1	572
09:15:27	268.50	269.00	269.00	+15.50	1	571
09:15:22	268.50	269.00	269.00	+15.50	1	570
09:15:19	268.50	269.00	269.00	+15.50	1	569
09:15:06	268.50	269.00	269.00	+15.50	1	568
09:14:59	268.50	269.00	269.00	+15.50	1	567
09:14:56	268.50	269.00	269.00	+15.50	4	566
09:14:43	268.50	269.00	269.00	+15.50	1	562
09:14:42	268.50	269.00	269.00	+15.50	1	561
09:14:40	268.50	269.00	269.00	+15.50	2	560
09:14:29	268.50	269.00	269.00	+15.50	3	558
09:14:28	268.50	269.00	269.00	+15.50	1	555
09:14:20	268.50	269.00	269.00	+15.50	1	554
09:14:11	269.00	269.50	269.00	+15.50	2	553
09:14:11	269.00	269.50	269.00	+15.50	1	551
09:14:06	269.00	269.50	269.00	+15.50	1	550
09:14:06	269.00	269.50	269.50	+16.00	1	549
09:14:00	269.00	269.50	269.00	+15.50	1	548
09:13:58	269.00	269.50	269.00	+15.50	1	547
09:13:52	269.00	270.00	269.00	+15.50	2	546
09:13:50	269.00	269.50	269.50	+16.00	1	544
09:13:50	269.00	270.00	269.00	+15.50	1	543
09:13:49	269.00	270.00	270.00	+16.50	1	542
09:13:49	268.50	270.00	270.00	+16.50	2	541
09:13:45	269.00	270.00	269.00	+15.50	2	539
09:13:45	269.00	269.50	269.50	+16.00	3	537
09:13:44	268.00	269.50	269.50	+16.00	3	534
09:13:44	268.00	268.50	269.50	+16.00	4	531
09:13:44	268.00	268.50	269.00	+15.50	4	527
09:13:44	268.00	268.50	268.50	+15.00	2	523
09:13:43	268.00	268.50	268.50	+15.00	1	521
09:13:40	268.00	268.50	268.50	+15.00	1	520
09:13:40	268.00	268.50	268.00	+14.50	1	519
09:13:36	267.50	268.50	267.50	+14.00	1	518
09:13:35	267.50	268.00	268.00	+14.50	3	517
09:13:35	267.50	268.00	268.00	+14.50	3	514
09:13:35	267.00	268.00	268.00	+14.50	5	511
09:13:35	267.00	268.00	268.00	+14.50	1	506
09:13:33	267.50	268.00	267.00	+13.50	2	505
09:13:33	267.50	268.00	267.50	+14.00	3	503
09:13:31	267.50	268.00	267.50	+14.00	1	500
09:13:30	267.00	267.50	267.50	+14.00	1	499
09:13:30	267.00	267.50	267.50	+14.00	4	498
09:13:30	267.00	267.50	267.50	+14.00	1	494
09:13:30	267.00	267.50	267.50	+14.00	5	493
09:13:30	266.50	267.50	267.50	+14.00	1	488
09:13:30	266.50	267.50	267.50	+14.00	11	487
09:13:28	266.50	267.50	266.50	+13.00	1	476
09:13:27	266.50	267.50	266.50	+13.00	1	475
09:13:26	266.00	267.00	267.00	+13.50	7	474
09:13:26	266.50	267.00	266.50	+13.00	2	467
09:13:26	266.50	267.00	266.50	+13.00	2	465
09:13:25	266.50	267.00	266.50	+13.00	7	463
09:13:25	266.50	267.00	266.50	+13.00	2	456
09:13:17	266.50	267.00	266.50	+13.00	1	454
09:13:06	266.50	267.00	266.50	+13.00	1	453
09:13:01	266.50	267.00	267.00	+13.50	1	452
09:12:52	267.00	268.00	267.00	+13.50	2	451
09:12:50	267.00	268.00	267.00	+13.50	3	449
09:12:49	267.50	268.00	267.50	+14.00	1	446
09:12:49	267.00	267.50	267.50	+14.00	2	445
09:12:43	267.00	267.50	267.50	+14.00	1	443
09:12:32	267.00	267.50	267.50	+14.00	1	442
09:12:30	267.00	268.00	267.00	+13.50	1	441
09:12:30	267.00	267.50	267.50	+14.00	1	440
09:12:29	267.50	268.00	267.50	+14.00	1	439
09:12:23	267.00	267.50	267.50	+14.00	4	438
09:12:23	267.00	267.50	267.50	+14.00	4	434
09:12:23	267.00	267.50	267.50	+14.00	1	430
09:12:21	267.00	267.50	267.00	+13.50	1	429
09:12:20	266.50	267.00	267.00	+13.50	2	428
09:12:18	266.50	267.00	267.00	+13.50	1	426
09:12:15	266.50	267.00	267.00	+13.50	5	425
09:12:07	266.00	266.50	266.50	+13.00	1	420
09:11:52	266.00	266.50	266.50	+13.00	1	419
09:11:51	266.50	267.00	266.50	+13.00	1	418
09:11:47	266.50	267.00	266.50	+13.00	1	417
09:11:43	266.00	266.50	266.50	+13.00	1	416
09:11:43	266.00	266.50	266.50	+13.00	3	415
09:11:38	266.00	266.50	266.50	+13.00	1	412
09:11:29	265.50	266.00	266.00	+12.50	1	411
09:11:13	265.50	266.50	266.50	+13.00	1	410
09:11:13	266.00	266.50	266.00	+12.50	5	409
09:11:08	266.00	266.50	266.00	+12.50	1	404
09:10:57	265.00	265.50	266.00	+12.50	4	403
09:10:57	265.00	265.50	265.50	+12.00	1	399
09:10:41	265.00	266.00	266.00	+12.50	1	398
09:10:27	265.00	266.00	266.00	+12.50	1	397
09:10:17	265.50	266.50	265.50	+12.00	2	396
09:10:13	266.00	266.50	266.00	+12.50	1	394
09:09:57	266.00	266.50	266.00	+12.50	3	393
09:09:44	266.00	266.50	266.00	+12.50	1	390
09:09:44	265.50	266.00	266.00	+12.50	5	389
09:09:44	265.50	266.00	266.00	+12.50	3	384
09:09:44	265.50	266.00	266.00	+12.50	5	381
09:09:42	265.50	266.00	266.00	+12.50	1	376
09:09:42	265.50	266.00	266.00	+12.50	1	375
09:09:42	265.00	265.50	265.50	+12.00	1	374
09:09:42	265.00	265.50	265.50	+12.00	4	373
09:09:42	265.00	265.50	265.50	+12.00	2	369
09:09:42	265.00	265.50	265.50	+12.00	3	367
09:09:42	265.00	265.50	265.50	+12.00	6	364
09:09:42	265.00	265.50	265.50	+12.00	1	358
09:09:41	264.00	265.00	265.00	+11.50	2	357
09:09:40	265.00	265.50	265.00	+11.50	1	355
09:09:39	265.00	265.50	265.00	+11.50	1	354
09:09:36	265.00	265.50	265.00	+11.50	1	353
09:09:32	265.00	265.50	265.00	+11.50	1	352
09:09:30	265.00	265.50	265.00	+11.50	2	351
09:09:16	265.00	265.50	265.00	+11.50	1	349
09:09:09	264.50	265.00	265.00	+11.50	3	348
09:09:07	264.50	265.00	265.00	+11.50	2	345
09:09:02	264.50	265.00	264.50	+11.00	1	343
09:08:59	264.50	265.00	265.00	+11.50	3	342
09:08:57	264.50	265.00	265.00	+11.50	1	339
09:08:56	264.50	265.00	265.00	+11.50	1	338
09:08:49	265.00	265.50	265.00	+11.50	4	337
09:08:38	265.00	265.50	265.50	+12.00	1	333
09:08:32	265.00	265.50	265.50	+12.00	1	332
09:08:24	265.00	265.50	265.50	+12.00	3	331
09:08:20	264.50	265.00	265.00	+11.50	3	328
09:08:20	264.50	265.00	265.00	+11.50	3	325
09:08:03	264.50	265.00	265.00	+11.50	1	322
09:08:03	264.50	265.00	265.00	+11.50	3	321
09:07:55	265.00	265.50	265.00	+11.50	3	318
09:07:41	264.00	265.50	264.00	+10.50	1	315
09:07:40	265.00	265.50	265.00	+11.50	1	314
09:07:40	264.00	265.00	265.00	+11.50	2	313
09:07:37	264.00	265.00	265.00	+11.50	1	311
09:07:35	264.50	265.00	264.50	+11.00	2	310
09:07:35	264.50	265.00	265.00	+11.50	2	308
09:07:25	264.50	265.00	265.00	+11.50	2	306
09:07:20	264.50	265.00	265.00	+11.50	1	304
09:07:17	264.50	265.00	265.00	+11.50	2	303
09:07:17	264.50	265.00	265.00	+11.50	1	301
09:07:11	264.50	265.00	265.00	+11.50	2	300
09:07:03	264.50	265.00	264.50	+11.00	1	298
09:06:58	264.00	265.00	264.00	+10.50	2	297
09:06:47	264.00	265.00	264.00	+10.50	1	295
09:06:47	264.50	265.00	264.50	+11.00	3	294
09:06:45	265.00	265.50	265.00	+11.50	1	291
09:06:45	265.00	265.50	265.00	+11.50	1	290
09:06:45	264.00	265.00	265.00	+11.50	2	289
09:06:44	264.00	264.50	264.50	+11.00	1	287
09:06:41	264.00	265.00	265.00	+11.50	1	286
09:06:40	264.50	265.00	264.50	+11.00	4	285
09:06:37	264.00	264.50	264.50	+11.00	1	281
09:06:36	264.00	264.50	264.00	+10.50	1	280
09:06:33	264.00	265.00	265.00	+11.50	2	279
09:06:32	264.00	265.00	264.00	+10.50	1	277
09:06:31	264.00	264.50	264.50	+11.00	1	276
09:06:28	264.00	264.50	264.00	+10.50	1	275
09:06:25	264.00	265.00	265.00	+11.50	1	274
09:06:23	264.50	265.00	264.50	+11.00	2	273
09:06:23	264.50	265.00	264.50	+11.00	1	271
09:06:23	264.50	265.00	264.50	+11.00	1	270
09:06:22	264.50	265.00	265.00	+11.50	1	269
09:06:16	264.50	265.00	265.00	+11.50	1	268
09:06:16	264.50	265.00	265.00	+11.50	2	267
09:06:16	264.50	265.00	265.00	+11.50	3	265
09:06:15	264.00	264.50	264.50	+11.00	3	262
09:06:11	263.00	264.50	264.50	+11.00	1	259
09:06:10	263.00	264.00	264.00	+10.50	1	258
09:05:55	264.00	264.50	264.00	+10.50	1	257
09:05:53	263.00	264.00	264.00	+10.50	3	256
09:05:38	263.00	264.50	264.50	+11.00	1	253
09:05:38	263.00	265.00	265.00	+11.50	3	252
09:05:38	263.50	265.00	263.50	+10.00	2	249
09:05:36	263.50	264.00	264.00	+10.50	1	247
09:05:33	264.50	265.00	264.50	+11.00	1	246
09:05:33	264.00	265.50	264.00	+10.50	3	245
09:05:30	265.00	265.50	265.00	+11.50	1	242
09:05:30	265.00	265.50	265.00	+11.50	1	241
09:05:28	264.50	265.50	264.50	+11.00	2	240
09:05:23	265.00	265.50	265.00	+11.50	3	238
09:05:21	265.00	265.50	265.50	+12.00	1	235
09:05:14	263.50	265.00	265.50	+12.00	1	234
09:05:14	263.50	265.00	265.00	+11.50	2	233
09:05:14	265.00	265.50	265.00	+11.50	1	231
09:05:14	265.00	265.50	265.00	+11.50	1	230
09:05:12	264.50	265.50	264.50	+11.00	1	229
09:05:12	265.00	265.50	265.00	+11.50	1	228
09:05:12	265.50	266.00	265.50	+12.00	1	227
09:05:09	265.00	266.00	265.00	+11.50	1	226
09:05:09	265.00	266.00	265.00	+11.50	1	225
09:05:08	265.00	266.00	266.00	+12.50	1	224
09:05:08	265.50	266.00	265.00	+11.50	2	223
09:05:08	265.50	266.00	265.50	+12.00	1	221
09:05:02	265.50	266.00	265.00	+11.50	1	220
09:05:02	265.50	266.00	265.50	+12.00	2	219
09:05:00	265.00	265.50	265.50	+12.00	1	217
09:05:00	264.50	265.00	265.00	+11.50	3	216
09:05:00	264.50	265.00	265.00	+11.50	3	213
09:05:00	264.00	264.50	264.50	+11.00	1	210
09:04:59	264.00	264.50	264.50	+11.00	2	209
09:04:58	263.50	264.50	264.50	+11.00	2	207
09:04:52	263.50	264.50	263.50	+10.00	1	205
09:04:51	263.00	264.00	264.00	+10.50	1	204
09:04:51	264.00	264.50	264.00	+10.50	2	203
09:04:48	264.00	264.50	264.00	+10.50	2	201
09:04:48	264.00	264.50	264.00	+10.50	2	199
09:04:47	264.00	264.50	264.50	+11.00	3	197
09:04:47	264.00	264.50	264.50	+11.00	1	194
09:04:46	264.00	264.50	264.50	+11.00	1	193
09:04:43	264.00	264.50	264.50	+11.00	1	192
09:04:39	264.00	265.00	264.00	+10.50	1	191
09:04:37	264.00	264.50	264.50	+11.00	1	190
09:04:36	264.00	264.50	264.50	+11.00	2	189
09:04:33	264.00	265.00	264.00	+10.50	1	187
09:04:33	264.00	265.00	265.00	+11.50	4	186
09:04:29	264.50	265.00	264.50	+11.00	1	182
09:04:29	263.00	264.50	264.50	+11.00	4	181
09:04:24	263.00	264.00	264.50	+11.00	1	177
09:04:24	263.00	264.00	264.00	+10.50	2	176
09:04:24	263.00	264.50	264.50	+11.00	1	174
09:04:23	263.00	264.00	264.00	+10.50	2	173
09:04:23	264.00	264.50	264.00	+10.50	4	171
09:04:18	264.00	265.00	264.00	+10.50	1	167
09:04:15	264.00	264.50	265.00	+11.50	1	166
09:04:15	264.00	264.50	264.50	+11.00	1	165
09:04:14	264.50	265.00	264.50	+11.00	1	164
09:04:13	264.00	265.00	265.00	+11.50	1	163
09:04:07	264.00	265.00	264.00	+10.50	1	162
09:04:06	263.50	264.50	264.50	+11.00	1	161
09:04:06	263.00	264.50	264.50	+11.00	2	160
09:04:06	263.00	264.00	264.00	+10.50	14	158
09:04:06	263.00	264.00	264.00	+10.50	1	144
09:04:01	263.00	263.50	263.50	+10.00	1	143
09:04:01	263.00	263.50	263.50	+10.00	5	142
09:03:51	263.00	263.50	263.50	+10.00	1	137
09:03:50	263.00	263.50	263.50	+10.00	1	136
09:03:50	263.00	263.50	263.00	+9.50	1	135
09:03:49	263.00	263.50	263.50	+10.00	1	134
09:03:48	262.50	263.00	263.00	+9.50	4	133
09:03:48	262.50	263.00	263.00	+9.50	4	129
09:03:48	262.50	263.00	263.00	+9.50	1	125
09:03:47	262.50	263.00	263.00	+9.50	1	124
09:03:39	262.00	262.50	262.50	+9.00	1	123
09:03:38	262.00	262.50	262.50	+9.00	2	122
09:03:38	262.00	262.50	262.50	+9.00	1	120
09:03:35	262.00	262.50	262.50	+9.00	1	119
09:03:30	262.50	263.00	262.50	+9.00	1	118
09:03:29	262.00	262.50	262.50	+9.00	1	117
09:03:29	262.50	263.00	262.50	+9.00	1	116
09:03:28	262.00	262.50	262.50	+9.00	1	115
09:03:26	262.00	262.50	262.50	+9.00	1	114
09:03:26	262.00	262.50	262.50	+9.00	1	113
09:03:20	262.00	262.50	262.50	+9.00	1	112
09:03:19	261.50	262.50	262.50	+9.00	1	111
09:03:15	261.00	261.50	261.50	+8.00	1	110
09:03:09	261.00	262.00	262.00	+8.50	5	109
09:03:09	261.00	262.00	261.00	+7.50	1	104
09:03:09	260.50	261.50	261.50	+8.00	1	103
09:03:09	260.50	261.00	261.00	+7.50	10	102
09:03:08	260.00	260.50	260.50	+7.00	1	92
09:03:08	260.00	260.50	260.50	+7.00	5	91
09:02:52	261.00	261.50	261.00	+7.50	1	86
09:02:46	261.50	262.00	261.50	+8.00	1	85
09:02:45	261.50	262.00	262.00	+8.50	1	84
09:02:44	261.50	262.00	261.50	+8.00	2	83
09:02:44	261.50	262.00	261.50	+8.00	1	81
09:02:40	261.50	262.00	261.50	+8.00	1	80
09:02:38	261.50	262.00	262.00	+8.50	1	79
09:02:37	261.00	261.50	261.50	+8.00	2	78
09:02:37	261.50	262.00	261.50	+8.00	1	76
09:02:37	261.50	262.00	261.50	+8.00	1	75
09:02:30	261.50	262.00	262.00	+8.50	1	74
09:02:30	261.50	262.00	261.50	+8.00	1	73
09:02:29	261.50	262.00	262.00	+8.50	1	72
09:02:22	261.50	262.00	262.00	+8.50	1	71
09:02:21	262.00	262.50	262.00	+8.50	1	70
09:02:21	262.00	262.50	262.50	+9.00	1	69
09:02:21	262.00	262.50	262.00	+8.50	1	68
09:02:21	262.00	262.50	262.00	+8.50	1	67
09:02:14	262.00	262.50	262.00	+8.50	1	66
09:02:14	262.00	262.50	262.00	+8.50	1	65
09:02:02	262.50	263.00	262.50	+9.00	1	64
09:01:59	262.50	263.00	262.50	+9.00	1	63
09:01:43	263.00	263.50	263.00	+9.50	2	62
09:01:38	262.50	263.00	263.00	+9.50	1	60
09:01:32	262.50	263.50	263.50	+10.00	1	59
09:01:27	262.50	263.00	263.00	+9.50	2	58
09:01:25	262.00	262.50	262.50	+9.00	1	56
09:01:20	261.50	262.50	262.50	+9.00	2	55
09:01:20	261.50	262.00	262.00	+8.50	2	53
09:01:20	261.50	262.00	262.00	+8.50	1	51
09:01:18	261.50	262.00	261.50	+8.00	1	50
09:01:15	261.00	261.50	261.50	+8.00	1	49
09:01:15	261.00	261.50	261.50	+8.00	1	48
09:01:11	260.00	261.00	261.00	+7.50	2	47
09:01:06	260.00	261.00	261.00	+7.50	1	45
09:01:05	260.00	261.00	261.00	+7.50	1	44
09:01:01	259.00	261.00	261.00	+7.50	1	43
09:00:56	260.50	261.00	260.50	+7.00	1	42
09:00:52	260.50	261.00	260.50	+7.00	1	41
09:00:41	260.00	260.50	261.00	+7.50	4	40
09:00:41	260.00	260.50	260.50	+7.00	1	36
09:00:39	260.50	261.00	260.50	+7.00	3	35
09:00:34	260.50	261.00	261.00	+7.50	1	32
09:00:33	260.50	261.00	260.50	+7.00	1	31
09:00:33	260.50	261.00	261.00	+7.50	4	30
09:00:32	260.50	261.00	260.50	+7.00	1	26
09:00:28	260.50	261.00	260.50	+7.00	1	25
09:00:27	259.00	260.50	260.50	+7.00	1	24
09:00:26	259.00	260.50	260.50	+7.00	1	23
09:00:25	259.00	260.50	260.50	+7.00	1	22
09:00:21	259.00	260.50	260.50	+7.00	2	21
09:00:19	259.00	259.50	260.50	+7.00	2	19
09:00:19	259.00	259.50	260.00	+6.50	2	17
09:00:19	259.00	259.50	259.50	+6.00	1	15
09:00:17	--	--	259.50	+6.00	14	14

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

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

PChome 購物儲值2, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

MyCard 1000點虛擬點數卡

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 10000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

蒲公英環保擦手紙(200張/20包/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值6, 000元

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

力拚資產活化新壽今年3度決議...

聯電配合客戶訂單調整新加坡新...

我的自選股

即時重大訊息

‧友達：身為用電大戶透過節電抵...
‧英研智能展示組裝自動化應用擬...
‧【台股盤後】AI族群帶頭強攻大...

加密貨幣

比特幣BTC	66148.85	-688.83	-1.03%
以太幣ETH	3255.06	53.41	1.67%
瑞波幣XRP	0.540784	-0.02	-2.88%
比特幣現金BCH	483.92	-38.31	-7.34%
萊特幣LTC	84.78	-0.69	-0.80%
卡達幣ADA	0.480014	-0.04	-7.13%
波場幣TRX	0.113221	0.00	0.83%
恆星幣XLM	0.116166	0.00	-1.74%

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。