最新蘋果、Meta參戰人形機器人競爭升溫熱門台積電上漲10元台股揚升192點突破5日均線

更新報價

宜　鼎 (5289) 電腦/周邊設備上櫃

269.50 ▲+6.00 +2.28% 3.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.00	1,469	269.00	5	269.50	1	265.50	271.00	258.00	263.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	269.00	269.50	269.50	+6.00	46	1469
13:24:38	269.00	269.50	269.00	+5.50	1	1423
13:24:16	269.00	269.50	269.00	+5.50	1	1422
13:23:53	269.00	269.50	269.50	+6.00	1	1421
13:23:50	269.00	269.50	269.50	+6.00	1	1420
13:23:31	269.00	269.50	269.50	+6.00	1	1419
13:23:10	269.00	269.50	269.50	+6.00	1	1418
13:22:47	269.50	270.00	269.50	+6.00	2	1417
13:22:47	269.50	270.00	269.50	+6.00	1	1415
13:22:26	269.50	270.00	269.50	+6.00	1	1414
13:22:09	269.50	270.00	269.50	+6.00	2	1413
13:21:15	269.50	270.00	270.00	+6.50	1	1411
13:20:25	269.50	270.00	270.00	+6.50	1	1410
13:20:10	269.50	270.00	270.00	+6.50	1	1409
13:20:01	269.50	270.00	270.00	+6.50	1	1408
13:20:01	269.50	270.00	270.00	+6.50	1	1407
13:19:27	269.50	270.00	269.50	+6.00	1	1406
13:19:12	269.50	270.00	269.50	+6.00	1	1405
13:18:43	269.50	270.00	270.00	+6.50	1	1404
13:17:30	269.50	270.00	270.00	+6.50	1	1403
13:17:26	269.50	270.00	270.00	+6.50	1	1402
13:17:03	269.50	270.00	269.50	+6.00	2	1401
13:16:40	269.50	270.00	270.00	+6.50	1	1399
13:16:08	269.50	270.00	270.00	+6.50	1	1398
13:16:04	269.50	270.00	270.00	+6.50	1	1397
13:15:17	269.50	270.00	269.50	+6.00	1	1396
13:14:50	269.50	270.00	270.00	+6.50	1	1395
13:14:45	269.50	270.00	270.00	+6.50	1	1394
13:14:15	269.50	270.00	269.50	+6.00	2	1393
13:14:08	269.50	270.00	269.50	+6.00	1	1391
13:13:32	269.50	270.00	270.00	+6.50	1	1390
13:13:25	269.50	270.00	270.00	+6.50	1	1389
13:12:55	269.50	270.00	270.00	+6.50	3	1388
13:12:44	269.50	270.00	270.00	+6.50	3	1385
13:12:14	269.50	270.00	270.00	+6.50	1	1382
13:12:06	269.50	270.00	270.00	+6.50	1	1381
13:11:55	269.50	270.00	270.00	+6.50	1	1380
13:11:22	269.50	270.00	270.00	+6.50	1	1379
13:10:56	269.50	270.00	270.00	+6.50	1	1378
13:10:47	269.50	270.00	270.00	+6.50	1	1377
13:10:10	269.50	270.00	269.50	+6.00	1	1376
13:09:38	269.00	270.00	270.00	+6.50	1	1375
13:09:35	269.50	270.00	270.00	+6.50	1	1374
13:09:28	269.50	270.00	270.00	+6.50	1	1373
13:09:04	269.50	270.00	269.50	+6.00	1	1372
13:09:00	269.50	270.00	270.00	+6.50	1	1371
13:08:20	269.50	270.00	270.00	+6.50	1	1370
13:08:10	269.50	270.00	270.00	+6.50	1	1369
13:07:50	270.00	270.50	270.00	+6.50	1	1368
13:07:02	269.50	270.50	270.50	+7.00	1	1367
13:06:51	269.50	270.00	270.00	+6.50	1	1366
13:06:22	269.50	270.00	270.00	+6.50	1	1365
13:05:59	269.50	270.00	270.00	+6.50	1	1364
13:05:44	269.50	270.00	270.00	+6.50	1	1363
13:04:26	269.00	270.50	270.50	+7.00	1	1362
13:04:13	269.00	270.00	270.00	+6.50	1	1361
13:04:13	269.00	269.50	269.50	+6.00	1	1360
13:04:13	269.50	270.50	269.50	+6.00	4	1359
13:04:13	270.00	270.50	270.00	+6.50	9	1355
13:04:13	270.00	270.50	270.00	+6.50	1	1346
13:04:00	270.00	270.50	270.00	+6.50	1	1345
13:03:08	270.00	270.50	270.50	+7.00	3	1344
13:03:08	270.00	270.50	270.50	+7.00	1	1341
13:02:55	270.00	270.50	270.50	+7.00	1	1340
13:02:54	270.00	270.50	270.50	+7.00	1	1339
13:02:51	270.00	270.50	270.50	+7.00	1	1338
13:02:45	270.00	270.50	270.50	+7.00	1	1337
13:02:18	269.50	270.00	271.00	+7.50	3	1336
13:02:18	269.50	270.00	270.50	+7.00	3	1333
13:02:18	269.50	270.00	270.00	+6.50	4	1330
13:01:50	269.50	270.00	270.00	+6.50	1	1326
13:01:33	270.00	270.50	270.00	+6.50	1	1325
13:01:30	269.50	270.00	270.00	+6.50	1	1324
13:01:30	270.00	270.50	270.00	+6.50	1	1323
13:01:30	270.00	270.50	270.00	+6.50	1	1322
13:01:30	269.00	270.00	270.00	+6.50	18	1321
13:01:24	269.50	270.00	269.50	+6.00	1	1303
13:01:24	269.50	270.00	269.50	+6.00	2	1302
13:01:06	269.50	270.00	270.00	+6.50	2	1300
13:00:51	269.00	269.50	269.50	+6.00	1	1298
13:00:32	269.00	269.50	269.50	+6.00	1	1297
13:00:16	269.00	269.50	269.50	+6.00	1	1296
13:00:14	269.00	269.50	269.50	+6.00	1	1295
13:00:09	269.00	269.50	269.00	+5.50	1	1294
13:00:01	269.00	269.50	269.50	+6.00	1	1293
12:59:38	269.50	270.00	269.50	+6.00	1	1292
12:59:38	269.00	269.50	269.50	+6.00	5	1291
12:59:14	269.00	269.50	269.50	+6.00	1	1286
12:59:04	269.00	269.50	269.50	+6.00	1	1285
12:58:57	269.00	269.50	269.50	+6.00	1	1284
12:58:43	269.00	269.50	269.50	+6.00	1	1283
12:58:09	269.00	269.50	269.50	+6.00	1	1282
12:58:09	269.00	269.50	269.50	+6.00	1	1281
12:58:03	269.00	269.50	269.50	+6.00	2	1280
12:57:59	269.00	269.50	269.50	+6.00	1	1278
12:57:56	269.00	269.50	269.50	+6.00	1	1277
12:57:39	269.00	269.50	269.50	+6.00	1	1276
12:57:24	269.00	269.50	269.50	+6.00	1	1275
12:57:08	269.00	269.50	269.50	+6.00	1	1274
12:56:49	269.00	269.50	269.50	+6.00	1	1273
12:56:38	269.00	269.50	269.50	+6.00	1	1272
12:56:10	269.00	269.50	269.00	+5.50	1	1271
12:56:06	269.00	269.50	269.50	+6.00	1	1270
12:55:20	268.50	269.50	269.50	+6.00	1	1269
12:54:47	268.50	269.50	269.50	+6.00	1	1268
12:54:02	268.50	269.50	269.50	+6.00	1	1267
12:53:29	268.50	269.50	269.50	+6.00	1	1266
12:53:06	269.00	269.50	269.00	+5.50	1	1265
12:53:06	268.50	269.00	269.00	+5.50	2	1264
12:52:44	268.50	269.00	269.00	+5.50	1	1262
12:52:11	268.50	269.00	269.00	+5.50	1	1261
12:52:11	268.50	269.00	268.50	+5.00	1	1260
12:51:26	268.50	269.00	269.00	+5.50	1	1259
12:50:52	268.50	269.00	269.00	+5.50	1	1258
12:50:24	268.50	269.00	269.00	+5.50	1	1257
12:50:08	268.50	269.00	269.00	+5.50	1	1256
12:50:00	268.50	269.00	269.00	+5.50	1	1255
12:49:34	268.00	269.00	269.00	+5.50	1	1254
12:48:50	268.00	268.50	268.50	+5.00	1	1253
12:48:44	268.50	269.00	268.50	+5.00	1	1252
12:48:31	268.50	269.00	268.50	+5.00	2	1251
12:48:27	268.50	269.00	269.00	+5.50	1	1249
12:48:15	268.50	269.00	269.00	+5.50	1	1248
12:48:11	268.50	269.00	268.50	+5.00	1	1247
12:47:43	268.50	269.00	269.00	+5.50	1	1246
12:47:32	268.50	269.00	269.00	+5.50	1	1245
12:47:08	268.50	269.00	269.00	+5.50	1	1244
12:46:57	268.50	269.00	269.00	+5.50	1	1243
12:46:14	268.50	269.00	269.00	+5.50	1	1242
12:45:49	269.00	269.50	269.00	+5.50	1	1241
12:45:39	268.50	269.00	269.00	+5.50	1	1240
12:45:22	269.00	269.50	269.00	+5.50	1	1239
12:44:56	269.00	269.50	269.50	+6.00	1	1238
12:44:20	268.50	269.50	269.50	+6.00	1	1237
12:44:14	268.50	269.50	268.50	+5.00	1	1236
12:43:38	268.50	269.50	269.50	+6.00	1	1235
12:43:18	269.00	269.50	269.00	+5.50	5	1234
12:43:17	269.00	269.50	269.00	+5.50	2	1229
12:43:05	269.00	269.50	269.50	+6.00	1	1227
12:43:02	269.00	269.50	269.50	+6.00	1	1226
12:42:46	269.00	269.50	269.50	+6.00	1	1225
12:42:20	269.00	269.50	269.50	+6.00	1	1224
12:41:44	269.00	269.50	269.50	+6.00	1	1223
12:41:08	268.50	269.00	269.00	+5.50	7	1222
12:41:02	268.50	269.00	269.00	+5.50	1	1215
12:40:25	268.50	269.00	269.00	+5.50	1	1214
12:40:11	268.50	269.00	268.50	+5.00	1	1213
12:39:44	268.50	269.00	269.00	+5.50	1	1212
12:39:07	268.50	269.00	269.00	+5.50	1	1211
12:38:26	268.50	269.00	269.00	+5.50	1	1210
12:37:48	268.00	269.00	269.00	+5.50	1	1209
12:37:08	268.00	269.00	269.00	+5.50	1	1208
12:36:56	268.50	269.00	268.50	+5.00	3	1207
12:36:31	268.50	269.00	268.50	+5.00	1	1204
12:36:30	268.50	269.00	269.00	+5.50	1	1203
12:35:50	268.00	269.00	269.00	+5.50	1	1202
12:35:21	268.50	269.00	268.50	+5.00	1	1201
12:35:12	268.00	269.00	269.00	+5.50	1	1200
12:34:32	268.00	268.50	268.50	+5.00	1	1199
12:33:58	268.00	268.50	268.50	+5.00	1	1198
12:33:53	268.00	268.50	268.50	+5.00	1	1197
12:33:14	268.00	268.50	268.50	+5.00	1	1196
12:32:52	268.50	269.00	268.50	+5.00	1	1195
12:32:35	268.00	268.50	268.50	+5.00	1	1194
12:31:56	268.00	268.50	268.50	+5.00	1	1193
12:31:16	268.00	268.50	268.50	+5.00	1	1192
12:30:38	268.00	268.50	268.50	+5.00	1	1191
12:30:11	268.00	268.50	268.50	+5.00	2	1190
12:29:58	268.00	268.50	268.50	+5.00	1	1188
12:29:20	268.00	268.50	268.50	+5.00	1	1187
12:29:12	268.00	268.50	268.00	+4.50	1	1186
12:29:06	268.00	268.50	268.00	+4.50	1	1185
12:28:40	268.00	268.50	268.50	+5.00	1	1184
12:28:02	268.00	268.50	268.50	+5.00	1	1183
12:27:58	268.00	268.50	268.00	+4.50	1	1182
12:27:23	267.50	268.00	268.00	+4.50	1	1181
12:27:21	267.50	268.00	268.00	+4.50	1	1180
12:27:13	267.50	268.00	267.50	+4.00	1	1179
12:27:10	267.50	268.00	268.00	+4.50	1	1178
12:26:44	267.50	268.00	268.00	+4.50	1	1177
12:26:37	267.50	268.00	268.00	+4.50	3	1176
12:26:36	268.00	268.50	268.00	+4.50	11	1173
12:26:05	268.00	268.50	268.50	+5.00	1	1162
12:26:03	268.00	268.50	268.50	+5.00	1	1161
12:26:00	268.50	269.00	268.50	+5.00	10	1160
12:25:33	268.50	269.00	268.50	+5.00	1	1150
12:25:31	268.50	269.00	269.00	+5.50	1	1149
12:25:26	268.50	269.00	269.00	+5.50	1	1148
12:24:46	268.50	269.00	269.00	+5.50	1	1147
12:24:45	268.50	269.00	269.00	+5.50	1	1146
12:24:08	268.50	269.00	269.00	+5.50	1	1145
12:23:27	268.50	269.00	269.00	+5.50	1	1144
12:23:26	268.50	269.00	269.00	+5.50	1	1143
12:22:50	268.50	269.00	269.00	+5.50	1	1142
12:22:08	268.50	269.00	269.00	+5.50	1	1141
12:22:08	268.50	269.00	269.00	+5.50	1	1140
12:21:54	268.50	269.00	268.50	+5.00	1	1139
12:21:32	268.50	269.00	269.00	+5.50	1	1138
12:20:49	268.50	269.00	269.00	+5.50	1	1137
12:20:49	268.50	269.00	269.00	+5.50	1	1136
12:20:22	268.50	269.00	269.00	+5.50	1	1135
12:20:14	268.50	269.00	269.00	+5.50	1	1134
12:19:51	268.50	269.00	268.50	+5.00	1	1133
12:19:31	268.50	269.00	269.00	+5.50	1	1132
12:19:31	268.50	269.00	269.00	+5.50	1	1131
12:18:56	268.50	269.00	269.00	+5.50	1	1130
12:18:14	268.50	269.00	268.50	+5.00	1	1129
12:18:13	268.50	269.00	269.00	+5.50	1	1128
12:18:12	268.50	269.00	269.00	+5.50	1	1127
12:17:38	268.50	269.00	269.00	+5.50	1	1126
12:17:34	268.50	269.00	268.50	+5.00	2	1125
12:16:54	268.50	269.00	269.00	+5.50	1	1123
12:16:53	268.50	269.00	269.00	+5.50	1	1122
12:16:20	268.50	269.00	269.00	+5.50	1	1121
12:15:36	268.50	269.00	269.00	+5.50	1	1120
12:15:34	268.50	269.00	269.00	+5.50	1	1119
12:15:02	268.50	269.00	269.00	+5.50	1	1118
12:14:58	268.50	269.00	268.50	+5.00	1	1117
12:14:35	268.50	269.00	268.50	+5.00	1	1116
12:14:31	268.50	269.00	269.00	+5.50	1	1115
12:14:22	268.50	269.00	269.00	+5.50	1	1114
12:14:17	268.50	269.00	269.00	+5.50	1	1113
12:14:15	268.50	269.00	269.00	+5.50	1	1112
12:13:56	268.50	269.00	268.50	+5.00	2	1111
12:13:44	268.50	269.00	269.00	+5.50	1	1109
12:12:59	268.50	269.00	269.00	+5.50	1	1108
12:12:56	268.50	269.00	269.00	+5.50	1	1107
12:12:26	268.50	269.00	269.00	+5.50	1	1106
12:11:41	268.50	269.00	269.00	+5.50	1	1105
12:11:37	268.50	269.00	269.00	+5.50	1	1104
12:11:08	268.50	269.00	269.00	+5.50	1	1103
12:10:55	268.50	269.00	268.50	+5.00	1	1102
12:10:36	268.50	269.00	269.00	+5.50	2	1101
12:10:28	268.50	269.00	269.00	+5.50	1	1099
12:10:22	268.50	269.00	269.00	+5.50	1	1098
12:10:19	268.50	269.00	269.00	+5.50	1	1097
12:10:05	268.50	269.00	269.00	+5.50	6	1096
12:09:50	268.50	269.00	269.00	+5.50	1	1090
12:09:35	268.50	269.00	269.00	+5.50	1	1089
12:09:18	268.50	269.00	269.00	+5.50	1	1088
12:09:04	268.50	269.00	269.00	+5.50	1	1087
12:09:00	268.50	269.00	269.00	+5.50	1	1086
12:08:32	268.50	269.00	269.00	+5.50	1	1085
12:07:46	268.50	269.00	269.00	+5.50	1	1084
12:07:43	268.50	269.00	269.00	+5.50	1	1083
12:07:41	268.50	269.00	269.00	+5.50	1	1082
12:07:27	268.50	269.00	268.50	+5.00	6	1081
12:07:16	268.50	269.00	268.50	+5.00	1	1075
12:07:14	268.50	269.00	269.00	+5.50	1	1074
12:06:59	268.50	269.00	269.00	+5.50	1	1073
12:06:27	268.50	269.00	269.00	+5.50	1	1072
12:06:14	268.00	268.50	268.50	+5.00	1	1071
12:06:01	268.00	268.50	268.50	+5.00	1	1070
12:06:01	268.00	268.50	268.50	+5.00	3	1069
12:05:56	268.00	268.50	268.50	+5.00	1	1066
12:05:55	268.00	268.50	268.50	+5.00	2	1065
12:05:32	268.00	268.50	268.50	+5.00	2	1063
12:05:09	267.50	268.50	268.50	+5.00	2	1061
12:05:09	267.50	268.50	268.50	+5.00	1	1059
12:05:02	267.50	268.00	268.00	+4.50	1	1058
12:04:46	267.50	268.50	268.50	+5.00	2	1057
12:04:38	267.50	268.50	268.50	+5.00	1	1055
12:04:23	267.50	268.50	268.50	+5.00	2	1054
12:04:21	268.00	268.50	268.00	+4.50	1	1052
12:04:03	267.50	268.00	268.00	+4.50	3	1051
12:04:00	267.50	268.00	268.00	+4.50	1	1048
12:03:50	267.50	268.50	268.50	+5.00	1	1047
12:03:43	268.00	268.50	268.00	+4.50	1	1046
12:03:41	268.00	268.50	268.00	+4.50	3	1045
12:03:37	268.00	268.50	268.00	+4.50	1	1042
12:03:20	268.00	268.50	268.50	+5.00	1	1041
12:02:32	268.00	268.50	268.50	+5.00	1	1040
12:02:02	268.00	268.50	268.50	+5.00	1	1039
12:02:00	268.00	268.50	268.00	+4.50	1	1038
12:01:53	268.00	268.50	268.00	+4.50	1	1037
12:01:47	268.00	268.50	268.00	+4.50	1	1036
12:01:14	268.00	268.50	268.50	+5.00	1	1035
12:00:44	268.00	268.50	268.50	+5.00	1	1034
11:59:55	268.00	268.50	268.50	+5.00	1	1033
11:59:26	267.50	268.50	268.50	+5.00	1	1032
11:59:03	267.50	268.00	268.00	+4.50	1	1031
11:59:00	267.50	268.00	268.00	+4.50	1	1030
11:59:00	267.50	268.00	268.00	+4.50	1	1029
11:58:37	267.50	268.00	268.00	+4.50	1	1028
11:58:29	267.50	268.00	267.50	+4.00	1	1027
11:58:28	267.50	268.00	268.00	+4.50	1	1026
11:58:25	267.50	268.00	268.00	+4.50	6	1025
11:58:08	267.50	268.00	268.00	+4.50	1	1019
11:58:00	267.50	268.00	268.00	+4.50	1	1018
11:57:18	267.50	268.00	268.00	+4.50	1	1017
11:57:09	267.50	268.00	268.00	+4.50	1	1016
11:56:50	267.50	268.00	268.00	+4.50	1	1015
11:56:00	267.50	268.00	268.00	+4.50	1	1014
11:55:50	267.50	268.00	268.00	+4.50	1	1013
11:55:32	267.50	268.00	268.00	+4.50	1	1012
11:55:11	267.50	268.00	267.50	+4.00	1	1011
11:54:42	267.50	268.00	268.00	+4.50	1	1010
11:54:42	267.50	268.00	268.00	+4.50	1	1009
11:54:31	267.50	268.00	268.00	+4.50	1	1008
11:54:14	267.50	268.00	268.00	+4.50	1	1007
11:53:23	267.50	268.00	268.00	+4.50	1	1006
11:53:13	267.50	268.00	268.00	+4.50	1	1005
11:52:56	267.50	268.00	268.00	+4.50	1	1004
11:52:33	267.50	268.00	268.00	+4.50	1	1003
11:52:05	267.50	268.00	268.00	+4.50	1	1002
11:52:00	267.50	268.00	268.00	+4.50	1	1001
11:51:53	267.00	268.00	267.00	+3.50	1	1000
11:51:38	267.00	267.50	267.50	+4.00	1	999
11:50:58	267.00	267.50	267.50	+4.00	1	998
11:50:47	267.00	267.50	267.50	+4.00	1	997
11:50:35	267.50	268.00	267.50	+4.00	1	996
11:50:20	267.00	268.00	268.00	+4.50	1	995
11:50:00	267.00	268.00	268.00	+4.50	1	994
11:49:57	267.00	268.00	268.00	+4.50	1	993
11:49:28	267.00	268.00	268.00	+4.50	1	992
11:49:16	267.50	268.00	267.50	+4.00	1	991
11:49:12	267.00	267.50	267.50	+4.00	3	990
11:49:11	267.50	268.00	267.50	+4.00	1	987
11:49:02	267.50	268.00	268.00	+4.50	1	986
11:48:35	267.50	268.00	267.50	+4.00	1	985
11:48:10	267.50	268.00	268.00	+4.50	1	984
11:47:44	267.50	268.00	268.00	+4.50	1	983
11:46:51	267.50	268.00	268.00	+4.50	1	982
11:46:26	267.00	268.00	268.00	+4.50	1	981
11:46:00	267.00	268.00	268.00	+4.50	1	980
11:45:33	267.00	268.00	268.00	+4.50	1	979
11:45:20	267.50	268.00	267.50	+4.00	1	978
11:45:17	267.00	268.00	267.00	+3.50	1	977
11:45:08	267.00	268.00	268.00	+4.50	1	976
11:44:15	267.00	267.50	267.50	+4.00	1	975
11:44:01	267.50	268.00	267.50	+4.00	1	974
11:44:00	267.00	268.00	268.00	+4.50	1	973
11:43:50	267.00	268.00	268.00	+4.50	1	972
11:42:56	267.00	268.00	268.00	+4.50	1	971
11:42:42	267.50	268.00	267.50	+4.00	1	970
11:42:32	267.00	268.00	268.00	+4.50	1	969
11:41:59	267.00	268.00	267.00	+3.50	1	968
11:41:38	267.00	267.50	267.50	+4.00	1	967
11:41:23	267.50	268.00	267.50	+4.00	1	966
11:41:14	267.00	268.00	268.00	+4.50	1	965
11:40:19	267.00	267.50	267.50	+4.00	1	964
11:40:04	267.00	267.50	267.50	+4.00	1	963
11:39:56	267.00	267.50	267.50	+4.00	1	962
11:39:01	267.00	267.50	267.50	+4.00	1	961
11:38:41	267.00	267.50	267.00	+3.50	1	960
11:38:38	267.00	267.50	267.50	+4.00	1	959
11:37:43	267.00	267.50	267.50	+4.00	1	958
11:37:20	266.50	267.50	267.50	+4.00	1	957
11:36:24	266.50	267.00	267.00	+3.50	1	956
11:36:23	266.50	267.00	267.00	+3.50	2	955
11:36:02	266.50	267.00	267.00	+3.50	1	953
11:35:54	266.50	267.00	267.00	+3.50	1	952
11:35:32	266.50	267.00	267.00	+3.50	1	951
11:35:28	266.50	267.00	267.00	+3.50	2	950
11:35:23	266.50	267.00	266.50	+3.00	1	948
11:35:22	266.50	267.00	267.00	+3.50	1	947
11:35:06	266.50	267.00	267.00	+3.50	1	946
11:34:44	266.50	267.00	267.00	+3.50	1	945
11:33:57	266.50	267.00	266.50	+3.00	1	944
11:33:48	266.50	267.00	267.00	+3.50	1	943
11:33:26	266.50	267.00	267.00	+3.50	1	942
11:32:29	266.50	267.00	267.00	+3.50	1	941
11:32:10	266.50	267.00	267.00	+3.50	1	940
11:32:08	266.50	267.00	267.00	+3.50	1	939
11:32:05	266.50	267.00	266.50	+3.00	1	938
11:32:03	266.50	267.00	267.00	+3.50	1	937
11:32:00	266.50	267.00	267.00	+3.50	1	936
11:32:00	266.50	267.00	267.00	+3.50	1	935
11:31:19	266.50	267.00	266.50	+3.00	1	934
11:31:11	266.50	267.00	267.00	+3.50	1	933
11:30:51	266.50	267.00	267.00	+3.50	1	932
11:30:50	267.00	267.50	267.00	+3.50	7	931
11:30:50	267.00	267.50	267.50	+4.00	1	924
11:30:25	267.50	268.00	267.50	+4.00	4	923
11:30:25	267.50	268.00	267.50	+4.00	2	919
11:30:25	267.50	268.00	267.50	+4.00	3	917
11:30:25	267.50	268.00	267.50	+4.00	1	914
11:30:23	267.50	268.00	267.50	+4.00	1	913
11:29:52	267.50	268.00	268.00	+4.50	1	912
11:29:32	267.50	268.00	268.00	+4.50	1	911
11:29:32	267.50	268.00	268.00	+4.50	1	910
11:29:19	268.00	268.50	268.00	+4.50	11	909
11:28:47	268.00	268.50	268.00	+4.50	1	898
11:28:34	268.00	268.50	268.50	+5.00	1	897
11:28:14	268.00	268.50	268.50	+5.00	1	896
11:28:13	268.00	268.50	268.50	+5.00	1	895
11:27:50	268.00	268.50	268.50	+5.00	1	894
11:27:40	268.00	268.50	268.50	+5.00	1	893
11:27:29	268.00	268.50	268.50	+5.00	1	892
11:27:16	268.00	268.50	268.50	+5.00	1	891
11:26:56	268.00	268.50	268.50	+5.00	1	890
11:26:56	268.00	268.50	268.50	+5.00	1	889
11:26:39	268.00	268.50	268.50	+5.00	1	888
11:26:00	268.00	268.50	268.50	+5.00	1	887
11:25:57	267.50	268.00	268.00	+4.50	7	886
11:25:57	267.50	268.00	268.00	+4.50	1	879
11:25:38	267.50	268.00	268.00	+4.50	1	878
11:25:36	267.50	268.00	268.00	+4.50	1	877
11:25:32	267.50	268.00	267.50	+4.00	1	876
11:25:29	267.50	268.00	267.50	+4.00	1	875
11:24:39	267.50	268.00	268.00	+4.50	1	874
11:24:37	267.50	268.00	267.50	+4.00	1	873
11:24:34	267.50	268.00	267.50	+4.00	2	872
11:24:33	267.50	268.00	268.00	+4.50	1	870
11:24:30	267.50	268.00	267.50	+4.00	3	869
11:24:20	267.50	268.00	268.00	+4.50	1	866
11:24:17	267.50	268.00	268.00	+4.50	1	865
11:24:00	267.50	268.00	268.00	+4.50	1	864
11:24:00	267.50	268.00	268.00	+4.50	1	863
11:23:49	267.50	268.00	267.50	+4.00	2	862
11:23:46	267.50	268.00	268.00	+4.50	2	860
11:23:33	267.50	268.00	268.00	+4.50	2	858
11:23:20	267.50	268.00	268.00	+4.50	1	856
11:23:02	267.50	268.00	268.00	+4.50	1	855
11:22:58	267.50	268.00	268.00	+4.50	1	854
11:22:54	267.50	268.00	268.00	+4.50	1	853
11:22:11	267.50	268.00	267.50	+4.00	1	852
11:22:02	267.50	268.00	268.00	+4.50	1	851
11:22:00	267.50	268.00	268.00	+4.50	1	850
11:21:44	267.50	268.00	268.00	+4.50	1	849
11:20:49	267.50	268.00	268.00	+4.50	1	848
11:20:44	267.50	268.00	268.00	+4.50	1	847
11:20:26	267.50	268.00	268.00	+4.50	1	846
11:20:09	267.00	267.50	267.50	+4.00	1	845
11:20:00	267.00	268.00	268.00	+4.50	1	844
11:19:25	267.00	268.00	268.00	+4.50	1	843
11:19:08	267.00	267.50	267.50	+4.00	1	842
11:19:01	267.00	268.00	268.00	+4.50	1	841
11:18:53	267.50	268.00	267.50	+4.00	3	840
11:18:53	267.50	268.00	267.50	+4.00	1	837
11:18:07	267.50	268.00	268.00	+4.50	1	836
11:18:00	267.50	268.00	268.00	+4.50	1	835
11:17:50	267.50	268.00	268.00	+4.50	1	834
11:17:43	268.00	268.50	268.00	+4.50	1	833
11:17:38	268.00	268.50	268.00	+4.50	2	832
11:17:17	267.50	268.00	268.00	+4.50	2	830
11:17:17	267.50	268.00	268.00	+4.50	1	828
11:17:17	267.50	268.00	268.00	+4.50	5	827
11:17:17	267.50	268.00	268.00	+4.50	4	822
11:16:58	267.50	268.00	268.00	+4.50	1	818
11:16:52	267.50	268.00	268.00	+4.50	4	817
11:16:49	267.50	268.00	268.00	+4.50	1	813
11:16:44	267.50	268.00	267.50	+4.00	2	812
11:16:36	267.50	268.00	268.00	+4.50	4	810
11:16:32	267.50	268.00	268.00	+4.50	1	806
11:16:00	267.50	268.00	268.00	+4.50	1	805
11:15:35	267.50	268.00	267.50	+4.00	1	804
11:15:31	267.50	268.00	268.00	+4.50	2	803
11:15:30	267.50	268.00	268.00	+4.50	1	801
11:15:14	267.50	268.00	268.00	+4.50	1	800
11:15:04	267.50	268.00	267.50	+4.00	2	799
11:14:12	267.50	268.00	268.00	+4.50	1	797
11:13:56	267.50	268.00	268.00	+4.50	1	796
11:12:53	267.50	268.00	268.00	+4.50	1	795
11:12:45	267.00	267.50	267.50	+4.00	3	794
11:12:38	267.00	267.50	267.50	+4.00	1	791
11:12:26	267.00	268.00	268.00	+4.50	1	790
11:12:17	267.50	268.00	267.50	+4.00	1	789
11:12:17	267.50	268.00	267.50	+4.00	1	788
11:12:16	267.50	268.00	268.00	+4.50	1	787
11:11:58	267.50	268.00	268.00	+4.50	1	786
11:11:42	267.50	268.00	268.00	+4.50	1	785
11:11:35	267.50	268.00	268.00	+4.50	1	784
11:11:20	267.50	268.00	268.00	+4.50	1	783
11:11:07	267.50	268.00	268.00	+4.50	1	782
11:10:20	267.50	268.00	268.00	+4.50	1	781
11:10:17	267.50	268.00	268.00	+4.50	1	780
11:10:02	267.50	268.00	268.00	+4.50	1	779
11:09:48	267.50	268.00	268.00	+4.50	1	778
11:08:59	267.00	268.00	267.00	+3.50	1	777
11:08:58	267.00	268.00	268.00	+4.50	1	776
11:08:47	267.00	267.50	267.50	+4.00	1	775
11:08:44	267.00	267.50	267.50	+4.00	1	774
11:08:40	267.00	267.50	267.50	+4.00	1	773
11:08:30	267.00	267.50	267.50	+4.00	1	772
11:07:40	266.50	267.50	267.50	+4.00	1	771
11:07:26	266.50	267.50	267.50	+4.00	1	770
11:07:11	266.50	267.50	267.50	+4.00	1	769
11:06:32	267.00	267.50	267.00	+3.50	1	768
11:06:21	267.00	268.00	268.00	+4.50	1	767
11:06:08	267.00	268.00	268.00	+4.50	1	766
11:05:52	267.00	267.50	267.50	+4.00	1	765
11:05:52	267.00	267.50	267.00	+3.50	1	764
11:05:44	267.00	268.00	267.00	+3.50	3	763
11:05:41	267.00	268.00	267.00	+3.50	1	760
11:05:32	267.50	268.00	267.50	+4.00	5	759
11:05:03	267.00	267.50	267.50	+4.00	1	754
11:05:00	267.00	267.50	267.50	+4.00	5	753
11:04:50	267.00	267.50	267.50	+4.00	1	748
11:04:34	267.00	267.50	267.00	+3.50	1	747
11:04:33	267.00	267.50	267.50	+4.00	1	746
11:04:33	267.00	267.50	267.50	+4.00	5	745
11:03:45	267.00	267.50	267.50	+4.00	1	740
11:03:39	267.50	268.00	267.50	+4.00	1	739
11:03:32	267.50	268.00	267.50	+4.00	1	738
11:03:32	267.50	268.00	268.00	+4.50	1	737
11:03:27	267.50	268.00	268.00	+4.50	1	736
11:03:23	267.50	268.00	268.00	+4.50	1	735
11:03:14	267.50	268.00	268.00	+4.50	1	734
11:02:27	267.50	268.00	267.50	+4.00	2	733
11:02:26	267.50	268.00	268.00	+4.50	1	731
11:02:23	267.50	268.00	267.50	+4.00	1	730
11:02:14	267.00	268.00	268.00	+4.50	1	729
11:02:05	267.00	267.50	267.50	+4.00	1	728
11:01:57	267.00	267.50	267.50	+4.00	2	727
11:01:55	267.00	267.50	267.50	+4.00	1	725
11:01:50	267.00	267.50	267.50	+4.00	2	724
11:01:16	267.50	268.00	267.50	+4.00	2	722
11:01:08	267.50	268.00	268.00	+4.50	1	720
11:01:05	267.50	268.00	267.50	+4.00	1	719
11:00:59	267.50	268.00	268.00	+4.50	1	718
11:00:56	267.00	267.50	267.50	+4.00	1	717
11:00:56	267.00	267.50	267.50	+4.00	1	716
11:00:37	267.00	268.00	268.00	+4.50	1	715
11:00:35	267.50	268.00	267.50	+4.00	1	714
11:00:18	267.50	268.00	267.50	+4.00	1	713
11:00:14	267.50	268.00	267.50	+4.00	1	712
11:00:06	267.50	268.00	267.50	+4.00	1	711
10:59:51	267.00	267.50	267.50	+4.00	2	710
10:59:51	267.00	267.50	267.50	+4.00	1	708
10:59:51	267.00	267.50	267.50	+4.00	1	707
10:59:50	267.00	267.50	267.50	+4.00	1	706
10:59:38	267.00	267.50	267.50	+4.00	1	705
10:59:18	266.50	267.50	267.50	+4.00	1	704
10:59:05	267.00	267.50	267.00	+3.50	1	703
10:58:58	266.50	267.00	267.00	+3.50	1	702
10:58:58	267.00	267.50	267.00	+3.50	2	701
10:58:31	266.50	267.00	267.00	+3.50	5	699
10:58:31	266.50	267.00	267.00	+3.50	1	694
10:58:20	266.00	267.00	267.00	+3.50	1	693
10:58:16	266.50	267.00	266.50	+3.00	2	692
10:58:00	266.50	267.00	267.00	+3.50	1	690
10:57:59	266.50	267.00	267.00	+3.50	1	689
10:57:13	266.00	266.50	266.50	+3.00	1	688
10:57:02	266.00	267.00	267.00	+3.50	1	687
10:56:40	266.00	267.00	267.00	+3.50	1	686
10:56:25	266.00	267.00	267.00	+3.50	1	685
10:56:15	266.50	267.00	267.00	+3.50	1	684
10:56:12	266.50	267.00	267.00	+3.50	1	683
10:56:09	266.50	267.00	267.00	+3.50	2	682
10:56:00	266.00	267.00	267.00	+3.50	1	680
10:56:00	266.00	267.00	267.00	+3.50	1	679
10:55:54	266.00	267.00	267.00	+3.50	1	678
10:55:47	266.50	267.00	266.50	+3.00	1	677
10:55:46	266.00	267.00	267.00	+3.50	3	676
10:55:46	266.00	266.50	266.50	+3.00	2	673
10:55:46	266.00	266.50	266.50	+3.00	4	671
10:55:46	266.00	266.50	266.50	+3.00	4	667
10:55:46	266.00	266.50	266.50	+3.00	3	663
10:55:46	266.00	266.50	266.50	+3.00	1	660
10:55:44	265.50	266.50	266.50	+3.00	1	659
10:55:23	266.00	266.50	266.00	+2.50	2	658
10:55:21	266.00	266.50	266.50	+3.00	1	656
10:55:18	266.00	266.50	266.00	+2.50	1	655
10:55:11	266.00	266.50	266.00	+2.50	2	654
10:55:11	266.00	266.50	266.00	+2.50	1	652
10:54:47	266.50	267.00	266.50	+3.00	2	651
10:54:36	266.00	266.50	266.50	+3.00	1	649
10:54:36	266.00	266.50	266.50	+3.00	1	648
10:54:29	266.00	266.50	266.50	+3.00	1	647
10:54:26	266.00	266.50	266.50	+3.00	1	646
10:54:21	266.00	266.50	266.50	+3.00	1	645
10:54:19	266.00	266.50	266.50	+3.00	2	644
10:54:02	266.00	266.50	266.50	+3.00	1	642
10:53:44	265.50	266.00	266.00	+2.50	4	641
10:53:37	265.50	266.00	266.00	+2.50	2	637
10:53:18	265.00	266.00	266.00	+2.50	1	635
10:53:13	265.00	265.50	265.50	+2.00	3	634
10:53:13	265.00	265.50	265.50	+2.00	1	631
10:53:13	265.00	265.50	265.50	+2.00	2	630
10:53:08	265.00	265.50	265.50	+2.00	1	628
10:53:08	265.00	265.50	265.50	+2.00	1	627
10:52:43	265.00	265.50	265.50	+2.00	1	626
10:52:34	265.00	265.50	265.00	+1.50	1	625
10:52:25	265.00	265.50	265.50	+2.00	1	624
10:52:09	264.50	265.00	265.00	+1.50	1	623
10:52:00	264.50	265.00	265.00	+1.50	1	622
10:52:00	264.00	265.00	265.00	+1.50	1	621
10:51:59	264.00	265.00	265.00	+1.50	1	620
10:51:55	264.00	264.50	264.50	+1.00	12	619
10:51:55	263.50	264.00	264.00	+0.50	4	607
10:51:54	263.50	264.00	264.00	+0.50	1	603
10:51:50	263.50	264.00	264.00	+0.50	1	602
10:51:30	263.50	264.00	264.00	+0.50	1	601
10:50:41	263.50	264.00	264.00	+0.50	1	600
10:50:24	263.50	264.00	263.50	0	1	599
10:49:57	263.50	264.00	263.50	0	1	598
10:49:48	263.50	264.00	263.50	0	1	597
10:49:11	263.00	263.50	263.50	0	1	596
10:49:01	263.00	263.50	263.50	0	1	595
10:48:41	263.00	263.50	263.50	0	1	594
10:48:00	263.00	263.50	263.50	0	1	593
10:47:36	262.50	263.00	263.00	-0.50	1	592
10:46:31	262.50	263.50	262.50	-1.00	1	591
10:46:00	262.50	263.50	263.50	0	1	590
10:44:55	262.50	263.50	262.50	-1.00	1	589
10:44:35	263.00	263.50	263.00	-0.50	1	588
10:44:00	262.50	263.00	263.00	-0.50	1	587
10:43:13	262.50	263.50	262.50	-1.00	1	586
10:43:12	262.00	262.50	262.50	-1.00	3	585
10:42:04	262.00	262.50	262.00	-1.50	1	582
10:42:02	262.00	262.50	262.00	-1.50	1	581
10:41:49	262.00	262.50	262.00	-1.50	1	580
10:41:49	262.00	262.50	262.00	-1.50	1	579
10:40:36	262.50	263.00	262.50	-1.00	1	578
10:40:36	262.50	263.00	262.50	-1.00	1	577
10:40:11	262.50	263.00	262.50	-1.00	1	576
10:39:56	262.50	263.00	262.50	-1.00	1	575
10:37:45	262.50	263.50	262.50	-1.00	1	574
10:37:32	263.00	263.50	263.00	-0.50	1	573
10:36:49	263.00	263.50	263.00	-0.50	2	572
10:36:39	263.00	263.50	263.00	-0.50	1	570
10:36:39	262.50	263.00	263.00	-0.50	1	569
10:35:08	262.50	263.00	263.00	-0.50	2	568
10:34:36	263.00	263.50	263.00	-0.50	2	566
10:33:46	262.00	262.50	262.50	-1.00	3	564
10:33:22	262.00	262.50	262.00	-1.50	1	561
10:33:20	262.00	262.50	262.50	-1.00	1	560
10:32:29	262.00	262.50	262.00	-1.50	1	559
10:32:08	262.00	262.50	262.00	-1.50	1	558
10:31:34	262.50	263.00	262.50	-1.00	3	557
10:31:34	262.50	263.00	262.50	-1.00	1	554
10:31:34	262.50	263.00	262.50	-1.00	1	553
10:31:34	262.50	263.00	262.50	-1.00	2	552
10:31:34	263.00	263.50	263.00	-0.50	16	550
10:30:05	263.00	263.50	263.00	-0.50	1	534
10:30:00	263.00	263.50	263.50	0	1	533
10:28:39	263.00	263.50	263.00	-0.50	1	532
10:26:47	263.00	263.50	263.00	-0.50	1	531
10:24:32	263.00	264.00	263.00	-0.50	1	530
10:24:15	263.50	264.00	263.50	0	1	529
10:24:15	263.50	264.00	263.50	0	7	528
10:23:30	263.50	264.00	263.50	0	1	521
10:20:48	263.50	264.00	263.50	0	1	520
10:20:24	263.50	264.00	263.50	0	1	519
10:20:24	263.50	264.00	263.50	0	1	518
10:20:13	263.50	264.00	263.50	0	1	517
10:19:54	263.50	264.00	264.00	+0.50	1	516
10:18:48	263.00	263.50	263.50	0	1	515
10:18:33	263.00	263.50	263.50	0	1	514
10:17:47	263.50	264.00	263.50	0	3	513
10:17:47	263.00	263.50	263.50	0	2	510
10:16:56	263.00	263.50	263.00	-0.50	1	508
10:16:30	263.50	264.00	263.50	0	1	507
10:16:26	263.50	264.00	263.50	0	1	506
10:16:23	263.50	264.00	263.50	0	1	505
10:16:00	263.00	263.50	263.50	0	1	504
10:16:00	263.00	263.50	263.50	0	1	503
10:15:05	262.50	263.00	263.50	0	2	502
10:15:05	262.50	263.00	263.00	-0.50	1	500
10:14:24	262.50	263.00	262.50	-1.00	1	499
10:14:00	262.00	262.50	262.50	-1.00	1	498
10:14:00	262.00	262.50	262.50	-1.00	1	497
10:14:00	262.00	262.50	262.50	-1.00	1	496
10:13:09	262.00	262.50	262.00	-1.50	1	495
10:10:05	261.50	262.00	262.00	-1.50	1	494
10:10:00	261.50	262.00	262.00	-1.50	1	493
10:09:55	261.50	262.00	261.50	-2.00	1	492
10:08:00	261.50	262.00	262.00	-1.50	1	491
10:07:03	262.00	262.50	262.00	-1.50	5	490
10:07:03	262.00	262.50	262.00	-1.50	3	485
10:06:41	262.00	262.50	262.00	-1.50	1	482
10:04:30	262.50	263.00	262.50	-1.00	1	481
10:04:00	262.00	262.50	262.50	-1.00	1	480
10:03:26	262.00	262.50	262.00	-1.50	1	479
10:02:07	261.50	262.00	262.00	-1.50	2	478
10:01:52	261.50	262.00	261.50	-2.00	1	476
10:01:12	261.00	261.50	261.50	-2.00	1	475
10:01:03	261.00	261.50	261.00	-2.50	1	474
10:00:12	261.00	262.00	261.00	-2.50	1	473
09:58:43	261.00	261.50	261.50	-2.00	1	472
09:58:43	261.00	261.50	261.50	-2.00	1	471
09:56:58	261.00	261.50	261.00	-2.50	1	470
09:56:33	260.50	261.00	261.00	-2.50	4	469
09:56:02	260.00	260.50	260.50	-3.00	3	465
09:56:00	259.50	260.00	260.50	-3.00	1	462
09:56:00	259.50	260.00	260.00	-3.50	1	461
09:55:47	259.50	260.50	259.50	-4.00	1	460
09:55:47	260.00	260.50	260.00	-3.50	2	459
09:55:47	260.00	260.50	260.00	-3.50	1	457
09:55:47	260.00	260.50	260.00	-3.50	2	456
09:55:47	260.00	260.50	260.00	-3.50	6	454
09:55:47	260.00	260.50	260.00	-3.50	3	448
09:55:47	260.50	261.00	260.50	-3.00	2	445
09:55:04	260.00	260.50	260.50	-3.00	2	443
09:55:02	260.00	260.50	260.50	-3.00	1	441
09:54:32	260.00	260.50	260.00	-3.50	1	440
09:54:04	260.00	260.50	260.00	-3.50	1	439
09:53:44	260.00	260.50	260.00	-3.50	1	438
09:51:38	260.00	260.50	260.00	-3.50	1	437
09:51:38	260.00	260.50	260.00	-3.50	1	436
09:51:38	260.00	260.50	260.00	-3.50	1	435
09:50:30	260.00	260.50	260.00	-3.50	1	434
09:49:05	259.50	260.00	260.00	-3.50	1	433
09:48:58	259.50	260.50	259.50	-4.00	1	432
09:48:58	259.50	260.00	260.00	-3.50	1	431
09:48:50	259.00	259.50	259.50	-4.00	3	430
09:48:21	259.00	259.50	259.50	-4.00	1	427
09:47:15	259.00	259.50	259.00	-4.50	1	426
09:44:01	259.00	260.00	259.00	-4.50	1	425
09:43:03	259.00	260.00	259.00	-4.50	2	424
09:42:50	259.00	260.00	259.00	-4.50	1	422
09:42:29	259.00	260.00	260.00	-3.50	1	421
09:42:17	258.50	260.00	258.50	-5.00	2	420
09:42:08	259.00	260.00	259.00	-4.50	2	418
09:41:57	258.50	259.00	259.00	-4.50	5	416
09:41:27	258.50	259.00	258.50	-5.00	3	411
09:40:47	258.50	259.00	258.50	-5.00	1	408
09:40:09	258.50	259.00	258.50	-5.00	1	407
09:39:15	257.50	258.00	258.00	-5.50	2	406
09:39:15	257.50	258.00	258.00	-5.50	1	404
09:39:08	258.00	259.00	258.00	-5.50	2	403
09:39:08	257.50	258.00	258.00	-5.50	6	401
09:39:08	257.50	258.00	258.00	-5.50	1	395
09:39:08	258.00	258.50	258.00	-5.50	8	394
09:39:05	258.00	258.50	258.00	-5.50	1	386
09:39:04	258.00	258.50	258.00	-5.50	1	385
09:39:02	258.00	258.50	258.00	-5.50	1	384
09:38:57	258.00	258.50	258.00	-5.50	2	383
09:38:49	258.50	259.00	258.00	-5.50	10	381
09:38:49	258.50	259.00	258.50	-5.00	5	371
09:38:22	258.50	259.00	258.50	-5.00	1	366
09:38:22	259.00	259.50	259.00	-4.50	2	365
09:38:22	259.00	259.50	259.00	-4.50	3	363
09:38:19	259.00	259.50	259.00	-4.50	2	360
09:38:18	259.00	259.50	259.50	-4.00	1	358
09:37:54	259.50	260.00	259.50	-4.00	1	357
09:37:42	259.00	259.50	259.50	-4.00	1	356
09:37:36	259.50	260.00	259.50	-4.00	1	355
09:37:09	259.00	260.50	259.00	-4.50	1	354
09:37:07	259.00	259.50	259.50	-4.00	4	353
09:37:07	259.00	259.50	259.50	-4.00	1	349
09:36:55	259.00	259.50	259.50	-4.00	1	348
09:36:47	259.00	259.50	259.50	-4.00	2	347
09:36:47	259.50	260.00	259.50	-4.00	1	345
09:36:13	259.00	259.50	259.50	-4.00	2	344
09:36:13	259.00	259.50	259.50	-4.00	1	342
09:35:26	259.00	259.50	259.50	-4.00	1	341
09:35:24	259.50	260.00	259.50	-4.00	4	340
09:35:24	259.50	260.00	259.50	-4.00	1	336
09:35:24	259.50	260.00	259.50	-4.00	1	335
09:35:24	260.00	260.50	260.00	-3.50	7	334
09:35:05	260.00	260.50	260.00	-3.50	1	327
09:34:04	260.00	260.50	260.50	-3.00	1	326
09:33:40	260.00	260.50	260.50	-3.00	1	325
09:32:53	260.50	261.00	260.50	-3.00	1	324
09:31:50	260.00	260.50	260.50	-3.00	1	323
09:31:47	260.00	260.50	260.50	-3.00	1	322
09:31:30	260.00	260.50	260.50	-3.00	2	321
09:31:30	260.00	260.50	260.50	-3.00	8	319
09:31:13	260.50	261.50	260.50	-3.00	1	311
09:31:02	260.00	260.50	260.50	-3.00	5	310
09:31:02	260.00	260.50	260.50	-3.00	1	305
09:31:02	260.50	261.50	260.50	-3.00	5	304
09:30:58	260.50	261.00	261.00	-2.50	1	299
09:30:39	261.50	262.00	260.50	-3.00	5	298
09:30:39	261.50	262.00	261.00	-2.50	2	293
09:30:39	261.50	262.00	261.50	-2.00	3	291
09:30:08	260.50	261.50	261.50	-2.00	1	288
09:29:39	261.00	262.00	261.00	-2.50	1	287
09:29:26	260.50	261.00	261.00	-2.50	1	286
09:29:10	260.50	262.00	260.00	-3.50	3	285
09:29:10	260.50	262.00	260.50	-3.00	3	282
09:29:08	260.50	261.00	261.00	-2.50	1	279
09:29:06	260.50	262.00	260.50	-3.00	1	278
09:29:05	260.50	261.00	261.00	-2.50	1	277
09:28:58	261.00	262.00	261.00	-2.50	2	276
09:28:58	261.00	262.00	261.00	-2.50	2	274
09:28:49	261.50	262.50	261.00	-2.50	2	272
09:28:49	261.50	262.50	261.50	-2.00	1	270
09:28:45	261.50	262.00	262.00	-1.50	1	269
09:28:45	261.50	262.00	262.00	-1.50	1	268
09:28:41	262.00	263.00	262.00	-1.50	1	267
09:28:23	261.00	262.50	262.50	-1.00	3	266
09:28:23	261.50	263.50	261.00	-2.50	7	263
09:28:23	261.50	263.50	261.50	-2.00	5	256
09:28:19	262.50	264.00	261.50	-2.00	4	251
09:28:19	262.50	264.00	262.00	-1.50	7	247
09:28:19	262.50	264.00	262.50	-1.00	5	240
09:28:19	262.50	264.50	262.50	-1.00	1	235
09:28:09	261.50	263.00	263.00	-0.50	2	234
09:28:09	261.50	263.00	261.50	-2.00	1	232
09:28:09	262.50	263.50	261.50	-2.00	2	231
09:28:09	262.50	263.50	262.00	-1.50	12	229
09:28:09	262.50	263.50	262.50	-1.00	2	217
09:28:05	263.00	264.00	262.00	-1.50	4	215
09:28:05	263.00	264.00	262.50	-1.00	11	211
09:28:05	263.00	264.00	263.00	-0.50	5	200
09:27:59	263.50	264.50	263.00	-0.50	6	195
09:27:59	263.50	264.50	263.50	0	2	189
09:27:56	263.50	264.50	263.50	0	4	187
09:27:43	263.50	264.00	264.00	+0.50	2	183
09:27:43	263.00	263.50	263.50	0	4	181
09:27:31	263.00	263.50	263.50	0	2	177
09:26:38	263.50	264.50	263.50	0	4	175
09:26:38	263.50	264.50	263.50	0	1	171
09:26:32	263.50	264.50	263.50	0	1	170
09:26:27	263.50	264.50	263.50	0	2	169
09:26:19	263.50	264.50	263.50	0	2	167
09:25:26	263.50	264.50	263.50	0	1	165
09:25:21	264.50	265.00	264.50	+1.00	2	164
09:25:01	263.50	264.00	264.00	+0.50	1	162
09:25:01	263.50	264.00	264.00	+0.50	1	161
09:25:01	264.50	265.50	264.00	+0.50	2	160
09:25:01	264.50	265.50	264.50	+1.00	1	158
09:24:46	264.00	264.50	264.50	+1.00	1	157
09:24:45	264.00	264.50	264.00	+0.50	1	156
09:24:24	264.50	265.50	264.50	+1.00	1	155
09:24:01	264.50	265.00	265.00	+1.50	1	154
09:23:38	264.50	265.00	264.50	+1.00	1	153
09:23:05	264.00	264.50	264.50	+1.00	1	152
09:22:59	264.00	265.00	264.00	+0.50	1	151
09:22:50	265.00	266.00	265.00	+1.50	4	150
09:22:50	265.50	266.50	265.50	+2.00	3	146
09:22:49	266.00	266.50	266.00	+2.50	1	143
09:22:20	265.50	266.00	266.00	+2.50	1	142
09:22:17	265.50	266.00	266.00	+2.50	1	141
09:22:11	265.50	266.00	266.00	+2.50	1	140
09:22:01	264.50	266.00	266.00	+2.50	1	139
09:22:01	265.00	266.00	266.00	+2.50	1	138
09:22:00	265.00	265.50	265.50	+2.00	2	137
09:21:42	265.00	265.50	265.50	+2.00	1	135
09:21:37	265.00	265.50	265.50	+2.00	1	134
09:21:30	265.00	265.50	265.50	+2.00	1	133
09:21:20	265.00	265.50	265.00	+1.50	1	132
09:21:20	265.00	265.50	265.50	+2.00	1	131
09:21:19	264.50	265.00	265.00	+1.50	5	130
09:21:19	264.00	265.00	265.00	+1.50	2	125
09:21:19	264.50	265.00	265.00	+1.50	3	123
09:21:19	264.50	265.00	265.00	+1.50	2	120
09:21:19	263.50	264.50	264.50	+1.00	4	118
09:21:02	263.50	264.00	264.00	+0.50	2	114
09:20:06	263.50	264.00	264.00	+0.50	1	112
09:19:34	264.00	264.50	264.00	+0.50	1	111
09:19:34	264.00	264.50	264.00	+0.50	1	110
09:18:58	264.00	264.50	264.00	+0.50	3	109
09:17:23	264.00	264.50	264.50	+1.00	2	106
09:16:46	264.50	265.00	264.50	+1.00	1	104
09:16:46	264.50	265.00	264.50	+1.00	3	103
09:16:23	264.50	265.00	265.00	+1.50	1	100
09:16:23	264.50	265.00	264.50	+1.00	1	99
09:16:14	264.50	265.00	264.50	+1.00	3	98
09:16:13	264.50	265.00	265.00	+1.50	2	95
09:15:40	265.00	265.50	265.00	+1.50	4	93
09:15:07	264.50	265.00	265.00	+1.50	1	89
09:15:07	264.50	265.00	265.00	+1.50	1	88
09:14:57	264.50	265.00	265.00	+1.50	1	87
09:14:52	264.50	265.00	265.00	+1.50	1	86
09:14:52	264.50	265.00	265.00	+1.50	1	85
09:14:37	264.00	265.00	265.00	+1.50	1	84
09:14:37	264.00	264.50	264.50	+1.00	1	83
09:14:37	264.00	264.50	264.50	+1.00	1	82
09:14:35	264.00	264.50	264.50	+1.00	1	81
09:14:35	264.00	264.50	264.50	+1.00	1	80
09:14:27	264.00	264.50	264.50	+1.00	2	79
09:14:27	264.00	264.50	264.50	+1.00	1	77
09:14:26	263.50	264.00	264.00	+0.50	2	76
09:14:24	263.50	264.00	264.00	+0.50	1	74
09:14:17	263.50	264.00	264.00	+0.50	1	73
09:13:58	263.00	264.00	264.00	+0.50	1	72
09:13:57	263.00	263.50	263.50	0	3	71
09:11:26	263.50	264.00	263.50	0	1	68
09:11:18	263.50	264.00	263.50	0	1	67
09:10:53	263.00	263.50	263.50	0	2	66
09:10:20	262.50	264.00	264.00	+0.50	1	64
09:10:19	263.00	264.00	263.00	-0.50	1	63
09:10:19	263.00	264.00	264.00	+0.50	1	62
09:10:19	262.50	264.00	262.50	-1.00	7	61
09:10:19	262.50	263.00	263.00	-0.50	2	54
09:10:11	263.00	264.00	263.00	-0.50	1	52
09:09:30	263.00	264.00	263.00	-0.50	1	51
09:09:28	263.00	263.50	263.50	0	1	50
09:09:28	263.00	263.50	263.50	0	1	49
09:07:47	263.00	263.50	263.00	-0.50	1	48
09:05:58	263.50	264.00	263.50	0	1	47
09:05:44	263.50	264.00	263.50	0	1	46
09:04:33	264.00	264.50	264.00	+0.50	2	45
09:04:33	264.00	264.50	264.00	+0.50	1	43
09:04:13	263.50	264.00	264.00	+0.50	2	42
09:03:59	263.50	264.00	264.00	+0.50	1	40
09:03:59	263.50	264.00	264.00	+0.50	7	39
09:03:48	263.50	264.00	264.00	+0.50	1	32
09:03:35	263.00	264.00	264.00	+0.50	1	31
09:03:34	263.00	264.00	264.00	+0.50	1	30
09:03:16	264.00	264.50	264.00	+0.50	1	29
09:03:16	264.00	264.50	264.00	+0.50	4	28
09:02:55	264.50	265.00	264.50	+1.00	1	24
09:02:44	264.50	265.00	264.50	+1.00	4	23
09:02:34	264.50	265.00	264.50	+1.00	1	19
09:01:50	264.50	265.00	264.50	+1.00	1	18
09:01:17	264.50	265.00	264.50	+1.00	1	17
09:01:15	264.50	265.00	264.50	+1.00	1	16
09:00:58	264.50	265.50	265.50	+2.00	1	15
09:00:50	264.50	266.00	264.50	+1.00	1	14
09:00:31	264.50	266.00	266.00	+2.50	2	13
09:00:21	264.50	265.50	265.50	+2.00	1	11
09:00:16	264.50	266.00	266.00	+2.50	1	10
09:00:16	--	--	265.50	+2.00	9	9

　

其他人也逛...

MyCard 1000點虛擬點數卡

大潤發5000元即享券(餘額型)

PChome 購物儲值6, 000元

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

Apple iPhone 16 Pro (256G)

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

MyCard 1490點虛擬點數卡

Apple iPhone 16 Pro (256G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

SK-II 青春露(330ml)

小米 Xiaomi 智慧顯示器 S Mini LED 2025 75型

肯德基原味蛋撻禮盒+QQ球好禮即享券

麥當勞薯條(大)即享券

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

【全台多點】家樂福電子禮券$3000(餘額型)_電子憑證

蘋果、Meta參戰人形機器人競爭...

我的自選股

即時重大訊息

‧【台股盤中】電子傳產走強台股...
‧【台股盤後】漲352點登23500點 ...
‧台積電上漲10元台股揚升192點...

加密貨幣

比特幣BTC	96140.03	-1,440.46	-1.48%
以太幣ETH	2685.23	-8.33	-0.31%
瑞波幣XRP	2.67	-0.09	-3.32%
比特幣現金BCH	327.88	-4.93	-1.48%
萊特幣LTC	126.37	-7.48	-5.59%
卡達幣ADA	0.802385	0.02	2.72%
波場幣TRX	0.244966	0.01	3.17%
恆星幣XLM	0.340047	-0.01	-2.57%

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。