PChome
(登入)

最新台泥斥資1.32億歐元收購Engie EPS儲能公司6成股權熱門瀋陽公用(00747.HK)出售包裝材料附屬90% 獲利近千四萬

更新報價

群　聯 (8299) 半導體業上櫃

491.50 ▼-3.00 -0.61% 11.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	2,279	491.50	7	492.00	2	497.00	498.00	488.00	494.50

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	491.50	492.00	491.50	-3.00	1	2279
13:30:00	491.50	492.00	491.50	-3.00	123	2278
13:24:50	492.50	493.50	492.50	-2.00	1	2155
13:24:47	493.00	493.50	493.00	-1.50	2	2154
13:24:36	493.00	493.50	493.00	-1.50	1	2152
13:24:24	493.00	493.50	493.00	-1.50	1	2151
13:24:20	493.00	493.50	493.00	-1.50	1	2150
13:24:15	493.00	493.50	493.50	-1.00	1	2149
13:24:02	493.00	493.50	493.50	-1.00	3	2148
13:24:02	493.00	493.50	493.00	-1.50	1	2145
13:23:19	492.50	493.00	493.00	-1.50	2	2144
13:22:33	493.00	493.50	493.00	-1.50	1	2142
13:22:26	493.00	493.50	493.00	-1.50	1	2141
13:22:16	493.00	493.50	493.00	-1.50	1	2140
13:22:08	493.00	493.50	493.00	-1.50	1	2139
13:22:05	493.00	493.50	493.00	-1.50	1	2138
13:21:16	492.50	493.50	492.50	-2.00	4	2137
13:21:03	492.50	493.50	492.50	-2.00	2	2133
13:21:00	492.50	493.00	493.00	-1.50	1	2131
13:20:55	492.50	493.00	493.00	-1.50	4	2130
13:20:48	493.00	493.50	493.00	-1.50	1	2126
13:20:43	493.00	493.50	493.50	-1.00	1	2125
13:20:18	492.50	493.50	493.50	-1.00	2	2124
13:20:04	492.50	493.50	493.50	-1.00	1	2122
13:20:04	492.50	493.50	493.50	-1.00	3	2121
13:19:50	492.50	493.00	493.00	-1.50	5	2118
13:19:33	492.50	493.00	492.50	-2.00	1	2113
13:19:28	492.50	493.00	492.50	-2.00	3	2112
13:19:24	492.50	493.00	492.50	-2.00	1	2109
13:19:16	492.50	493.00	493.00	-1.50	1	2108
13:18:25	493.00	493.50	493.00	-1.50	1	2107
13:17:52	493.00	493.50	493.00	-1.50	3	2106
13:17:33	493.00	493.50	493.00	-1.50	1	2103
13:17:28	493.00	493.50	493.00	-1.50	1	2102
13:17:06	493.00	493.50	493.00	-1.50	3	2101
13:17:03	493.00	493.50	493.00	-1.50	6	2098
13:16:43	493.00	493.50	493.00	-1.50	1	2092
13:16:19	493.00	493.50	493.00	-1.50	1	2091
13:16:01	493.00	493.50	493.00	-1.50	1	2090
13:14:58	493.00	493.50	493.00	-1.50	1	2089
13:14:56	493.00	493.50	493.50	-1.00	2	2088
13:14:53	493.00	493.50	493.00	-1.50	3	2086
13:13:41	493.00	493.50	493.00	-1.50	1	2083
13:13:16	493.50	494.00	493.50	-1.00	2	2082
13:13:09	493.50	494.00	493.50	-1.00	10	2080
13:12:13	493.50	494.00	493.50	-1.00	1	2070
13:11:35	493.50	494.00	493.50	-1.00	1	2069
13:11:10	493.50	494.00	493.50	-1.00	1	2068
13:11:03	493.50	494.00	493.50	-1.00	4	2067
13:10:35	493.50	494.00	493.50	-1.00	1	2063
13:10:07	493.50	494.00	494.00	-0.50	2	2062
13:10:01	493.50	494.00	493.50	-1.00	1	2060
13:10:00	493.50	494.00	494.00	-0.50	1	2059
13:09:45	493.50	494.00	494.00	-0.50	2	2058
13:08:49	494.00	494.50	494.00	-0.50	1	2056
13:08:41	494.00	494.50	494.50	0	1	2055
13:08:06	493.50	494.00	494.00	-0.50	1	2054
13:08:06	493.50	494.00	494.00	-0.50	2	2053
13:08:00	493.50	494.00	494.00	-0.50	3	2051
13:07:50	493.50	494.00	494.00	-0.50	2	2048
13:06:30	494.00	494.50	494.00	-0.50	1	2046
13:06:25	494.00	494.50	494.50	0	5	2045
13:05:42	493.50	494.00	494.00	-0.50	6	2040
13:04:40	494.00	494.50	494.00	-0.50	2	2034
13:03:50	493.50	494.00	494.00	-0.50	1	2032
13:03:30	493.50	494.00	494.00	-0.50	1	2031
13:03:30	494.00	494.50	494.00	-0.50	2	2030
13:03:14	494.00	494.50	494.00	-0.50	1	2028
13:03:07	494.00	494.50	494.00	-0.50	1	2027
13:02:02	494.00	494.50	494.00	-0.50	1	2026
13:01:56	494.00	494.50	494.00	-0.50	1	2025
13:01:56	494.00	494.50	494.00	-0.50	2	2024
13:00:58	494.00	494.50	494.00	-0.50	1	2022
13:00:24	494.00	494.50	494.00	-0.50	1	2021
12:59:30	494.00	494.50	494.00	-0.50	1	2020
12:59:09	494.00	494.50	494.00	-0.50	1	2019
12:58:29	494.00	494.50	494.00	-0.50	2	2018
12:57:54	494.50	495.00	494.50	0	1	2016
12:57:12	494.50	495.00	494.50	0	1	2015
12:56:55	494.50	495.00	494.50	0	1	2014
12:56:27	494.50	495.00	494.50	0	1	2013
12:56:27	494.50	495.00	494.50	0	5	2012
12:54:18	494.50	495.00	494.50	0	1	2007
12:54:01	494.50	495.00	494.50	0	1	2006
12:53:13	495.00	495.50	495.00	+0.50	8	2005
12:53:08	495.00	495.50	495.00	+0.50	1	1997
12:51:31	495.00	495.50	495.50	+1.00	1	1996
12:49:49	495.00	495.50	495.50	+1.00	1	1995
12:48:43	495.00	496.00	495.00	+0.50	1	1994
12:48:40	495.00	495.50	495.50	+1.00	5	1993
12:48:36	495.00	495.50	495.00	+0.50	1	1988
12:48:05	495.00	495.50	495.00	+0.50	1	1987
12:47:45	495.00	495.50	495.00	+0.50	1	1986
12:47:45	495.00	495.50	495.00	+0.50	1	1985
12:47:31	495.00	495.50	495.00	+0.50	1	1984
12:46:10	495.00	496.00	495.00	+0.50	1	1983
12:45:18	494.50	495.00	495.00	+0.50	2	1982
12:45:01	494.50	495.00	495.00	+0.50	1	1980
12:44:12	495.00	496.00	495.00	+0.50	1	1979
12:43:45	494.50	495.00	495.00	+0.50	17	1978
12:43:29	494.00	494.50	494.50	0	1	1961
12:42:52	494.00	494.50	494.50	0	1	1960
12:41:46	494.00	495.00	494.00	-0.50	1	1959
12:40:12	494.00	495.00	495.00	+0.50	1	1958
12:39:25	494.00	495.00	494.00	-0.50	1	1957
12:39:08	494.00	495.00	494.00	-0.50	1	1956
12:38:38	494.00	495.00	494.00	-0.50	1	1955
12:38:11	494.00	495.00	494.00	-0.50	1	1954
12:37:33	494.00	494.50	494.50	0	1	1953
12:37:09	494.00	495.00	494.00	-0.50	1	1952
12:36:35	494.00	495.00	494.00	-0.50	1	1951
12:35:55	494.00	494.50	494.50	0	1	1950
12:35:30	494.00	495.00	494.00	-0.50	2	1949
12:35:16	494.50	495.00	494.50	0	1	1947
12:34:51	494.50	495.00	494.50	0	1	1946
12:34:45	494.50	495.00	494.50	0	1	1945
12:34:43	494.50	495.00	494.50	0	1	1944
12:34:22	494.50	495.00	494.50	0	2	1943
12:33:49	494.50	495.00	494.50	0	3	1941
12:33:22	494.50	495.00	494.50	0	1	1938
12:25:12	495.00	496.00	495.00	+0.50	1	1937
12:24:12	494.50	495.00	495.00	+0.50	1	1936
12:24:04	494.50	496.00	496.00	+1.50	1	1935
12:23:10	494.50	496.50	496.50	+2.00	1	1934
12:23:01	494.50	496.50	497.00	+2.50	6	1933
12:23:01	494.50	496.50	496.50	+2.00	2	1927
12:22:50	494.00	497.00	497.00	+2.50	7	1925
12:22:44	496.50	497.00	497.00	+2.50	1	1918
12:22:41	496.50	497.00	496.50	+2.00	1	1917
12:22:37	496.50	497.00	497.00	+2.50	1	1916
12:22:37	496.50	497.00	496.50	+2.00	1	1915
12:22:37	496.50	497.00	496.50	+2.00	2	1914
12:22:32	496.50	497.00	496.50	+2.00	1	1912
12:22:27	496.50	497.00	496.50	+2.00	1	1911
12:22:21	496.50	497.00	496.50	+2.00	1	1910
12:22:12	496.50	497.00	496.50	+2.00	1	1909
12:22:11	496.00	496.50	496.50	+2.00	5	1908
12:21:59	496.00	497.00	496.00	+1.50	1	1903
12:21:56	496.50	497.00	496.50	+2.00	1	1902
12:21:53	496.50	497.00	496.50	+2.00	1	1901
12:21:48	496.50	497.00	496.50	+2.00	6	1900
12:21:48	496.50	497.00	496.50	+2.00	1	1894
12:21:45	496.50	497.00	496.50	+2.00	1	1893
12:21:31	496.00	496.50	496.50	+2.00	3	1892
12:21:13	496.00	496.50	496.50	+2.00	1	1889
12:21:01	496.00	496.50	496.00	+1.50	1	1888
12:20:58	496.00	496.50	496.50	+2.00	10	1887
12:20:54	496.00	496.50	496.50	+2.00	5	1877
12:20:37	496.00	496.50	496.50	+2.00	1	1872
12:20:14	495.50	496.50	496.50	+2.00	1	1871
12:20:12	495.50	496.00	496.00	+1.50	4	1870
12:20:12	495.50	496.00	496.00	+1.50	9	1866
12:20:08	495.50	496.00	496.00	+1.50	4	1857
12:20:08	495.50	496.00	496.00	+1.50	5	1853
12:20:07	495.50	496.00	496.00	+1.50	10	1848
12:20:01	495.50	496.00	495.50	+1.00	1	1838
12:20:00	495.50	496.00	495.50	+1.00	1	1837
12:20:00	495.50	496.00	495.50	+1.00	1	1836
12:19:48	495.00	495.50	495.50	+1.00	6	1835
12:19:30	495.00	495.50	495.50	+1.00	1	1829
12:18:38	495.00	495.50	495.00	+0.50	1	1828
12:17:46	494.50	495.00	495.00	+0.50	1	1827
12:17:07	494.00	495.00	494.00	-0.50	1	1826
12:15:51	494.00	494.50	494.50	0	1	1825
12:15:47	494.50	496.00	494.50	0	1	1824
12:15:40	494.00	495.00	495.50	+1.00	3	1823
12:15:40	494.00	495.00	495.00	+0.50	1	1820
12:15:33	493.50	495.00	493.50	-1.00	1	1819
12:15:31	493.50	495.00	495.00	+0.50	8	1818
12:15:30	494.50	495.00	495.00	+0.50	2	1810
12:15:29	494.50	495.00	494.50	0	1	1808
12:15:21	494.50	495.00	494.50	0	1	1807
12:14:23	494.50	495.00	494.50	0	1	1806
12:14:01	494.50	495.00	494.50	0	1	1805
12:13:55	494.50	495.00	495.00	+0.50	1	1804
12:13:23	495.00	495.50	495.00	+0.50	1	1803
12:13:13	495.00	495.50	495.00	+0.50	1	1802
12:13:02	495.00	495.50	495.00	+0.50	1	1801
12:12:28	495.00	495.50	495.00	+0.50	1	1800
12:11:19	495.00	496.00	495.00	+0.50	1	1799
12:11:09	495.50	496.00	495.50	+1.00	1	1798
12:11:01	495.50	496.00	495.50	+1.00	1	1797
12:10:55	495.50	496.00	495.50	+1.00	1	1796
12:10:48	496.00	496.50	496.00	+1.50	1	1795
12:10:47	496.00	496.50	496.00	+1.50	1	1794
12:10:43	496.00	496.50	496.00	+1.50	1	1793
12:10:40	496.00	496.50	496.00	+1.50	2	1792
12:10:39	496.00	496.50	496.00	+1.50	2	1790
12:10:17	496.00	496.50	496.00	+1.50	1	1788
12:10:07	496.00	496.50	496.50	+2.00	1	1787
12:09:53	496.00	496.50	496.00	+1.50	1	1786
12:09:40	496.50	497.00	496.50	+2.00	1	1785
12:09:39	496.50	497.00	496.50	+2.00	1	1784
12:09:33	496.50	497.00	496.50	+2.00	3	1783
12:09:33	496.50	497.00	496.50	+2.00	1	1780
12:09:32	496.50	497.00	496.50	+2.00	1	1779
12:09:32	496.50	497.00	496.50	+2.00	1	1778
12:09:29	496.50	497.00	496.50	+2.00	1	1777
12:09:24	496.50	497.00	496.50	+2.00	1	1776
12:09:22	496.50	497.00	496.50	+2.00	1	1775
12:09:21	496.50	497.00	496.50	+2.00	1	1774
12:09:16	496.50	497.00	496.50	+2.00	1	1773
12:09:13	496.50	497.00	496.50	+2.00	3	1772
12:09:10	496.50	497.00	496.50	+2.00	1	1769
12:09:09	496.50	497.00	496.50	+2.00	1	1768
12:08:48	496.00	496.50	496.50	+2.00	5	1767
12:08:29	496.50	497.00	496.50	+2.00	1	1762
12:08:28	496.50	497.00	496.50	+2.00	2	1761
12:08:26	496.50	497.00	496.50	+2.00	1	1759
12:08:23	496.50	497.00	496.50	+2.00	1	1758
12:08:21	496.50	497.00	496.50	+2.00	1	1757
12:08:20	496.50	497.00	496.50	+2.00	10	1756
12:08:03	496.50	497.00	496.50	+2.00	1	1746
12:08:00	496.50	497.00	496.50	+2.00	2	1745
12:07:59	496.50	497.00	496.50	+2.00	1	1743
12:07:48	496.50	497.00	496.50	+2.00	1	1742
12:07:41	496.50	497.00	496.50	+2.00	1	1741
12:07:35	496.00	496.50	496.50	+2.00	2	1740
12:07:18	496.00	496.50	496.50	+2.00	10	1738
12:07:17	496.00	496.50	496.00	+1.50	1	1728
12:07:17	496.00	496.50	496.00	+1.50	2	1727
12:07:08	496.00	496.50	496.00	+1.50	1	1725
12:07:08	496.00	496.50	496.50	+2.00	1	1724
12:06:55	496.00	496.50	496.50	+2.00	3	1723
12:06:44	496.00	496.50	496.00	+1.50	1	1720
12:06:39	496.00	496.50	496.00	+1.50	1	1719
12:06:30	495.50	496.00	496.00	+1.50	5	1718
12:06:26	495.50	496.00	496.00	+1.50	10	1713
12:06:19	495.50	496.00	495.50	+1.00	2	1703
12:06:16	495.50	496.00	495.50	+1.00	1	1701
12:06:09	495.50	496.00	495.50	+1.00	1	1700
12:05:58	495.50	496.00	495.50	+1.00	2	1699
12:05:52	495.50	496.00	495.50	+1.00	1	1697
12:05:49	495.50	496.00	495.50	+1.00	1	1696
12:05:47	495.50	496.00	495.50	+1.00	1	1695
12:05:46	495.50	496.00	496.00	+1.50	5	1694
12:05:39	495.50	496.00	495.50	+1.00	1	1689
12:05:37	495.50	496.00	495.50	+1.00	1	1688
12:05:35	495.50	496.00	496.00	+1.50	5	1687
12:05:34	495.50	496.00	495.50	+1.00	1	1682
12:05:28	495.50	496.00	495.50	+1.00	1	1681
12:05:21	495.50	496.00	495.50	+1.00	1	1680
12:05:17	495.50	496.00	495.50	+1.00	1	1679
12:04:51	495.50	496.00	495.50	+1.00	1	1678
12:04:42	495.50	496.00	495.50	+1.00	1	1677
12:04:12	495.50	496.00	495.50	+1.00	1	1676
12:04:08	495.50	496.00	495.50	+1.00	1	1675
12:03:49	495.50	496.00	495.50	+1.00	1	1674
12:03:46	495.50	496.00	495.50	+1.00	1	1673
12:03:34	495.50	496.00	495.50	+1.00	1	1672
12:03:25	495.50	496.00	495.50	+1.00	1	1671
12:03:24	495.50	496.00	495.50	+1.00	4	1670
12:03:24	495.50	496.00	495.50	+1.00	4	1666
12:03:24	495.00	495.50	495.50	+1.00	4	1662
12:03:08	495.00	495.50	495.00	+0.50	1	1658
12:03:05	495.00	495.50	495.50	+1.00	5	1657
12:03:02	495.00	495.50	495.50	+1.00	1	1652
12:03:02	495.00	495.50	495.50	+1.00	1	1651
12:02:18	495.00	495.50	495.00	+0.50	2	1650
12:02:17	495.00	495.50	495.00	+0.50	2	1648
12:02:17	494.50	495.00	495.00	+0.50	11	1646
12:02:17	494.50	495.00	495.00	+0.50	1	1635
12:02:15	494.50	495.00	495.00	+0.50	2	1634
12:02:13	494.50	495.00	495.00	+0.50	1	1632
12:02:11	494.50	495.00	495.00	+0.50	10	1631
12:02:06	494.50	495.00	495.00	+0.50	10	1621
12:02:00	494.50	495.00	495.00	+0.50	1	1611
12:01:57	494.50	495.00	495.00	+0.50	10	1610
12:01:51	494.50	495.00	494.50	0	1	1600
12:01:36	494.50	495.00	494.50	0	1	1599
12:01:35	494.50	495.00	494.50	0	1	1598
12:01:06	494.00	494.50	494.50	0	3	1597
12:01:06	494.00	494.50	494.00	-0.50	1	1594
12:00:52	494.50	495.00	494.50	0	1	1593
12:00:51	494.50	495.00	494.50	0	1	1592
12:00:16	494.50	495.00	494.50	0	2	1591
12:00:05	494.50	495.00	494.50	0	1	1589
11:59:57	494.50	495.00	494.50	0	1	1588
11:59:56	494.00	494.50	494.50	0	1	1587
11:59:45	494.50	495.00	494.50	0	1	1586
11:59:35	494.00	494.50	494.50	0	4	1585
11:59:35	494.00	494.50	494.50	0	8	1581
11:59:33	494.00	494.50	494.50	0	10	1573
11:59:26	494.00	494.50	494.50	0	1	1563
11:59:02	494.00	494.50	494.50	0	1	1562
11:58:55	494.00	494.50	494.00	-0.50	2	1561
11:58:54	494.00	494.50	494.00	-0.50	2	1559
11:58:54	493.50	494.00	494.00	-0.50	8	1557
11:58:38	493.00	493.50	493.50	-1.00	2	1549
11:58:31	493.00	494.00	493.00	-1.50	1	1547
11:57:34	493.50	494.00	493.50	-1.00	1	1546
11:57:25	493.50	494.00	493.50	-1.00	1	1545
11:57:18	493.50	494.00	493.50	-1.00	1	1544
11:56:58	493.50	494.00	493.50	-1.00	1	1543
11:56:03	493.50	494.00	493.50	-1.00	1	1542
11:55:42	493.00	493.50	493.50	-1.00	2	1541
11:55:24	493.00	493.50	493.00	-1.50	1	1539
11:54:27	492.50	493.00	493.00	-1.50	25	1538
11:53:57	493.50	494.00	493.00	-1.50	1	1513
11:53:57	493.50	494.00	493.50	-1.00	6	1512
11:53:51	493.50	494.00	493.50	-1.00	1	1506
11:53:46	494.00	494.50	494.00	-0.50	1	1505
11:53:30	494.00	494.50	494.00	-0.50	2	1504
11:53:30	493.00	493.50	494.00	-0.50	18	1502
11:53:30	493.00	493.50	493.50	-1.00	9	1484
11:53:03	493.00	493.50	493.00	-1.50	4	1475
11:52:52	493.00	493.50	493.50	-1.00	10	1471
11:52:18	493.00	493.50	493.00	-1.50	1	1461
11:51:54	493.00	493.50	493.50	-1.00	1	1460
11:51:35	492.50	493.00	493.00	-1.50	5	1459
11:51:24	492.50	493.00	493.00	-1.50	1	1454
11:51:10	492.50	493.00	493.00	-1.50	1	1453
11:51:02	492.50	493.00	492.50	-2.00	1	1452
11:50:44	492.50	493.00	492.50	-2.00	1	1451
11:49:35	492.00	493.00	492.00	-2.50	1	1450
11:49:13	491.50	493.00	491.50	-3.00	1	1449
11:47:39	490.50	493.00	490.50	-4.00	1	1448
11:47:34	491.00	493.00	491.00	-3.50	1	1447
11:47:02	491.00	493.00	493.00	-1.50	1	1446
11:46:52	491.50	493.50	491.50	-3.00	1	1445
11:46:49	493.00	493.50	493.00	-1.50	4	1444
11:46:49	493.00	493.50	493.00	-1.50	5	1440
11:46:34	493.00	493.50	493.00	-1.50	1	1435
11:46:07	493.00	493.50	493.00	-1.50	1	1434
11:45:44	493.00	493.50	493.00	-1.50	1	1433
11:45:44	493.00	493.50	493.00	-1.50	3	1432
11:44:57	492.50	493.00	493.00	-1.50	5	1429
11:44:33	492.50	493.00	492.50	-2.00	1	1424
11:44:25	492.50	493.00	493.00	-1.50	1	1423
11:43:54	493.00	493.50	493.00	-1.50	13	1422
11:43:54	493.00	493.50	493.00	-1.50	3	1409
11:43:48	492.50	493.00	493.00	-1.50	3	1406
11:43:46	492.50	493.00	493.00	-1.50	1	1403
11:43:44	492.50	493.00	493.00	-1.50	3	1402
11:43:13	492.00	492.50	492.50	-2.00	2	1399
11:43:00	492.00	492.50	492.00	-2.50	1	1397
11:42:56	491.50	492.00	492.00	-2.50	5	1396
11:42:52	491.50	492.00	492.00	-2.50	1	1391
11:42:47	491.50	492.00	492.00	-2.50	2	1390
11:42:41	491.50	492.00	491.50	-3.00	2	1388
11:42:24	491.50	492.00	492.00	-2.50	10	1386
11:42:12	491.00	491.50	491.50	-3.00	2	1376
11:41:50	491.00	491.50	491.00	-3.50	1	1374
11:41:41	491.00	491.50	491.00	-3.50	1	1373
11:41:40	490.50	491.00	491.00	-3.50	5	1372
11:41:27	490.50	491.00	490.50	-4.00	1	1367
11:40:43	490.00	490.50	490.50	-4.00	1	1366
11:40:23	490.00	490.50	490.50	-4.00	1	1365
11:40:12	490.00	490.50	490.00	-4.50	7	1364
11:40:12	490.00	490.50	490.00	-4.50	3	1357
11:39:59	490.50	491.00	490.50	-4.00	2	1354
11:39:59	490.50	491.00	490.50	-4.00	8	1352
11:39:53	490.50	491.00	490.50	-4.00	1	1344
11:39:29	491.00	491.50	491.00	-3.50	1	1343
11:39:12	490.50	491.00	491.00	-3.50	3	1342
11:38:49	490.50	491.00	490.50	-4.00	1	1339
11:38:22	491.00	491.50	491.00	-3.50	1	1338
11:38:22	491.00	491.50	491.00	-3.50	5	1337
11:38:22	491.00	491.50	491.00	-3.50	1	1332
11:38:17	491.00	491.50	491.00	-3.50	3	1331
11:38:14	491.00	491.50	491.00	-3.50	1	1328
11:36:48	491.00	491.50	491.00	-3.50	1	1327
11:35:14	491.00	491.50	491.00	-3.50	1	1326
11:33:46	491.00	491.50	491.00	-3.50	2	1325
11:33:41	491.00	491.50	491.00	-3.50	1	1323
11:32:29	491.00	491.50	491.50	-3.00	1	1322
11:32:10	491.00	491.50	491.00	-3.50	1	1321
11:31:23	491.00	491.50	491.50	-3.00	6	1320
11:31:19	491.00	491.50	491.00	-3.50	1	1314
11:30:36	491.00	491.50	491.00	-3.50	1	1313
11:30:05	491.00	491.50	491.00	-3.50	1	1312
11:29:11	491.00	491.50	491.00	-3.50	1	1311
11:29:03	491.00	491.50	491.00	-3.50	1	1310
11:28:20	491.00	491.50	491.00	-3.50	1	1309
11:27:52	491.00	491.50	491.00	-3.50	2	1308
11:27:31	491.00	491.50	491.00	-3.50	1	1306
11:27:02	491.00	491.50	491.50	-3.00	1	1305
11:26:53	491.50	492.00	491.50	-3.00	12	1304
11:26:46	491.50	492.00	491.50	-3.00	1	1292
11:26:29	491.50	492.00	491.50	-3.00	1	1291
11:25:56	491.50	492.00	491.50	-3.00	1	1290
11:23:37	491.00	491.50	491.50	-3.00	1	1289
11:23:23	491.00	491.50	491.50	-3.00	1	1288
11:22:05	491.00	491.50	491.50	-3.00	1	1287
11:21:38	491.00	491.50	491.50	-3.00	1	1286
11:21:28	491.00	491.50	491.50	-3.00	1	1285
11:21:25	491.50	492.00	491.50	-3.00	1	1284
11:21:08	491.50	492.00	491.50	-3.00	1	1283
11:19:40	491.50	492.00	491.50	-3.00	2	1282
11:17:38	491.00	491.50	491.50	-3.00	1	1280
11:17:38	491.00	491.50	491.50	-3.00	15	1279
11:17:36	491.00	491.50	491.00	-3.50	1	1264
11:16:59	491.00	491.50	491.50	-3.00	2	1263
11:13:30	491.50	492.50	491.50	-3.00	11	1261
11:13:07	491.50	492.00	492.00	-2.50	3	1250
11:10:35	492.00	492.50	492.00	-2.50	1	1247
11:09:36	491.50	492.00	492.00	-2.50	9	1246
11:09:33	491.50	492.00	491.50	-3.00	1	1237
11:09:20	491.50	492.00	491.50	-3.00	3	1236
11:06:36	491.50	492.00	491.50	-3.00	3	1233
11:04:58	491.50	492.00	491.50	-3.00	1	1230
11:04:29	492.00	493.00	492.00	-2.50	1	1229
11:03:48	492.00	493.00	492.00	-2.50	1	1228
11:01:44	492.00	492.50	492.50	-2.00	1	1227
11:01:33	492.00	493.00	492.00	-2.50	1	1226
11:00:25	492.50	493.00	492.50	-2.00	1	1225
11:00:25	492.50	493.00	492.50	-2.00	1	1224
10:57:42	492.50	493.00	493.00	-1.50	5	1223
10:56:47	492.50	493.00	493.00	-1.50	1	1218
10:56:43	492.50	493.00	492.50	-2.00	1	1217
10:56:25	493.00	493.50	493.00	-1.50	1	1216
10:56:25	492.00	493.00	493.00	-1.50	1	1215
10:56:21	492.00	493.00	493.00	-1.50	3	1214
10:56:16	492.50	493.00	492.50	-2.00	2	1211
10:56:12	493.00	493.50	493.00	-1.50	2	1209
10:56:12	493.00	493.50	493.00	-1.50	1	1207
10:56:09	493.00	493.50	493.00	-1.50	2	1206
10:56:09	493.00	493.50	493.00	-1.50	1	1204
10:56:01	493.00	493.50	493.00	-1.50	1	1203
10:55:57	493.00	493.50	493.00	-1.50	1	1202
10:55:53	493.00	493.50	493.00	-1.50	1	1201
10:55:48	493.00	493.50	493.00	-1.50	2	1200
10:55:48	492.00	493.00	493.00	-1.50	5	1198
10:55:36	492.00	493.00	493.00	-1.50	1	1193
10:55:31	492.00	493.00	493.00	-1.50	13	1192
10:55:26	492.00	492.50	492.50	-2.00	7	1179
10:55:21	492.00	492.50	492.00	-2.50	1	1172
10:54:51	492.00	492.50	492.00	-2.50	1	1171
10:54:31	492.00	492.50	492.00	-2.50	1	1170
10:54:09	492.00	492.50	492.00	-2.50	1	1169
10:53:57	492.00	492.50	492.50	-2.00	1	1168
10:52:30	492.00	492.50	492.50	-2.00	1	1167
10:51:41	492.00	492.50	492.50	-2.00	1	1166
10:49:57	492.00	492.50	492.00	-2.50	1	1165
10:49:41	492.00	492.50	492.00	-2.50	1	1164
10:49:07	492.00	492.50	492.00	-2.50	4	1163
10:49:06	491.50	492.00	492.00	-2.50	4	1159
10:48:51	491.50	492.00	491.50	-3.00	1	1155
10:43:36	491.50	492.00	491.50	-3.00	1	1154
10:43:27	491.50	492.00	491.50	-3.00	1	1153
10:42:41	491.50	492.00	491.50	-3.00	1	1152
10:41:31	491.50	492.00	491.50	-3.00	4	1151
10:40:09	491.50	492.00	491.50	-3.00	1	1147
10:38:31	492.00	493.00	492.00	-2.50	1	1146
10:38:28	492.00	493.00	492.00	-2.50	1	1145
10:37:31	492.00	493.00	493.00	-1.50	2	1144
10:36:06	492.00	493.00	493.00	-1.50	1	1142
10:34:37	492.00	493.00	493.00	-1.50	1	1141
10:34:28	492.50	493.00	492.50	-2.00	1	1140
10:34:10	493.00	493.50	493.00	-1.50	4	1139
10:34:08	493.00	493.50	493.00	-1.50	1	1135
10:32:47	493.00	493.50	493.00	-1.50	1	1134
10:32:12	493.00	493.50	493.50	-1.00	1	1133
10:32:12	493.00	493.50	493.50	-1.00	2	1132
10:31:48	493.00	493.50	493.00	-1.50	1	1130
10:31:48	492.00	493.00	493.00	-1.50	1	1129
10:31:37	493.00	493.50	493.00	-1.50	1	1128
10:31:37	492.00	493.00	493.00	-1.50	1	1127
10:31:11	492.00	493.00	493.00	-1.50	2	1126
10:29:17	493.00	493.50	493.00	-1.50	2	1124
10:29:08	491.50	493.00	493.00	-1.50	1	1122
10:28:48	491.00	493.00	493.00	-1.50	1	1121
10:28:21	491.00	493.00	493.00	-1.50	1	1120
10:28:09	491.00	492.50	492.50	-2.00	1	1119
10:28:00	491.00	493.00	493.00	-1.50	1	1118
10:27:59	491.00	493.00	491.00	-3.50	1	1117
10:27:49	492.00	492.50	492.50	-2.00	1	1116
10:27:38	492.00	492.50	492.50	-2.00	1	1115
10:27:31	491.00	492.50	492.50	-2.00	1	1114
10:27:20	491.00	492.50	492.50	-2.00	1	1113
10:27:08	491.00	492.50	492.50	-2.00	1	1112
10:27:00	492.50	493.00	492.50	-2.00	1	1111
10:27:00	492.50	493.00	492.50	-2.00	5	1110
10:27:00	492.50	493.00	492.50	-2.00	1	1105
10:26:59	492.50	493.00	492.50	-2.00	4	1104
10:26:54	492.50	493.00	493.00	-1.50	1	1100
10:26:27	492.50	493.00	492.50	-2.00	1	1099
10:24:52	491.50	492.50	492.50	-2.00	2	1098
10:24:36	491.50	492.50	491.50	-3.00	1	1096
10:24:36	491.50	492.00	492.00	-2.50	24	1095
10:24:36	491.50	492.00	492.00	-2.50	8	1071
10:24:15	491.00	491.50	491.50	-3.00	8	1063
10:24:15	491.00	491.50	491.50	-3.00	1	1055
10:21:29	491.00	491.50	491.00	-3.50	2	1054
10:20:01	491.00	491.50	491.00	-3.50	1	1052
10:19:30	490.50	491.00	491.00	-3.50	1	1051
10:18:59	490.50	491.00	491.00	-3.50	1	1050
10:17:33	491.00	491.50	491.00	-3.50	2	1049
10:16:44	491.00	491.50	491.00	-3.50	1	1047
10:15:01	491.00	491.50	491.00	-3.50	2	1046
10:14:22	491.00	491.50	491.00	-3.50	1	1044
10:13:12	491.00	491.50	491.00	-3.50	1	1043
10:13:02	490.50	491.00	491.00	-3.50	1	1042
10:11:30	490.50	491.00	491.00	-3.50	4	1041
10:10:46	490.00	490.50	490.50	-4.00	1	1037
10:10:21	490.00	490.50	490.50	-4.00	1	1036
10:09:08	490.00	490.50	490.50	-4.00	1	1035
10:08:28	489.50	490.00	490.00	-4.50	1	1034
10:08:08	489.50	490.00	490.00	-4.50	4	1033
10:08:08	489.50	490.00	490.00	-4.50	2	1029
10:07:22	489.50	490.00	489.50	-5.00	1	1027
10:07:13	489.50	490.00	490.00	-4.50	1	1026
10:05:34	489.00	489.50	489.50	-5.00	3	1025
10:05:29	489.00	489.50	489.00	-5.50	1	1022
10:05:07	488.50	489.00	489.00	-5.50	8	1021
10:05:00	488.50	489.00	488.50	-6.00	1	1013
10:04:18	488.00	489.50	488.00	-6.50	1	1012
10:04:17	488.00	490.00	488.00	-6.50	1	1011
10:04:13	488.00	490.00	488.00	-6.50	1	1010
10:04:08	488.50	490.00	488.50	-6.00	5	1009
10:04:07	489.00	490.00	488.50	-6.00	2	1004
10:04:07	489.00	490.00	489.00	-5.50	3	1002
10:03:32	489.00	490.00	489.00	-5.50	2	999
10:03:08	489.00	490.00	489.00	-5.50	1	997
10:03:00	489.00	490.00	489.00	-5.50	1	996
10:02:57	489.00	490.00	489.00	-5.50	1	995
10:02:43	489.00	490.00	489.00	-5.50	1	994
10:02:39	489.50	490.00	489.50	-5.00	1	993
10:02:39	489.50	490.00	489.50	-5.00	2	992
10:02:38	490.00	490.50	490.00	-4.50	23	990
10:02:38	490.00	490.50	490.00	-4.50	1	967
10:02:38	490.00	490.50	490.00	-4.50	2	966
10:02:38	490.00	490.50	490.00	-4.50	10	964
10:02:29	490.00	490.50	490.00	-4.50	1	954
10:02:06	490.00	490.50	490.00	-4.50	1	953
10:02:00	490.00	490.50	490.00	-4.50	1	952
10:01:33	490.00	490.50	490.00	-4.50	1	951
10:01:24	490.50	491.00	490.50	-4.00	3	950
10:01:10	490.50	491.00	490.50	-4.00	1	947
10:01:09	490.50	491.00	490.50	-4.00	1	946
10:01:09	490.50	491.00	490.50	-4.00	1	945
10:00:37	490.00	490.50	490.50	-4.00	2	944
10:00:32	490.00	490.50	490.50	-4.00	1	942
10:00:11	490.50	491.00	490.50	-4.00	5	941
10:00:11	490.50	491.00	490.50	-4.00	3	936
10:00:11	490.50	491.00	490.50	-4.00	11	933
09:59:50	490.50	491.00	490.50	-4.00	6	922
09:59:45	491.00	491.50	491.00	-3.50	3	916
09:57:15	490.50	491.50	491.50	-3.00	2	913
09:57:07	490.50	491.50	491.50	-3.00	1	911
09:56:43	491.00	492.00	491.00	-3.50	5	910
09:56:43	491.00	492.00	491.00	-3.50	6	905
09:56:43	491.00	492.00	491.00	-3.50	4	899
09:56:41	491.50	492.00	491.50	-3.00	1	895
09:56:19	491.50	492.50	491.50	-3.00	2	894
09:56:19	491.50	492.50	491.50	-3.00	2	892
09:56:18	491.50	492.50	491.50	-3.00	1	890
09:56:01	492.00	492.50	492.00	-2.50	1	889
09:56:01	492.00	492.50	492.00	-2.50	2	888
09:55:14	492.00	493.00	492.00	-2.50	1	886
09:55:11	492.00	493.00	492.00	-2.50	2	885
09:55:03	492.50	493.00	492.50	-2.00	1	883
09:55:03	492.50	493.00	492.50	-2.00	1	882
09:54:56	492.50	493.00	492.50	-2.00	1	881
09:54:56	492.50	493.00	492.50	-2.00	1	880
09:54:43	492.50	493.00	492.50	-2.00	1	879
09:52:47	492.00	493.00	493.00	-1.50	1	878
09:52:45	492.00	493.00	493.00	-1.50	1	877
09:52:44	492.00	493.00	492.00	-2.50	5	876
09:52:42	492.00	493.00	492.00	-2.50	1	871
09:52:22	492.00	493.00	493.00	-1.50	1	870
09:52:21	492.00	493.00	492.00	-2.50	3	869
09:52:15	492.00	493.00	493.00	-1.50	1	866
09:52:12	492.00	493.00	493.00	-1.50	1	865
09:52:01	492.00	493.00	493.00	-1.50	1	864
09:51:27	491.50	492.00	492.00	-2.50	7	863
09:51:27	491.50	492.00	492.00	-2.50	3	856
09:51:27	491.50	492.00	492.00	-2.50	3	853
09:51:27	491.50	492.00	492.00	-2.50	8	850
09:51:27	491.50	492.00	492.00	-2.50	1	842
09:51:25	491.50	492.00	492.00	-2.50	10	841
09:51:25	491.50	492.00	492.00	-2.50	1	831
09:50:38	491.00	491.50	491.50	-3.00	31	830
09:50:34	491.00	491.50	491.00	-3.50	1	799
09:50:12	491.00	491.50	491.50	-3.00	1	798
09:49:48	491.00	491.50	491.50	-3.00	1	797
09:47:56	491.50	492.00	491.50	-3.00	1	796
09:47:46	491.50	492.00	491.50	-3.00	1	795
09:47:33	491.50	492.00	491.50	-3.00	1	794
09:46:47	491.50	492.00	491.50	-3.00	2	793
09:46:37	491.50	492.00	491.50	-3.00	2	791
09:46:15	491.00	491.50	491.50	-3.00	2	789
09:46:09	491.00	491.50	491.50	-3.00	1	787
09:46:03	491.00	491.50	491.50	-3.00	1	786
09:45:54	491.00	491.50	491.50	-3.00	5	785
09:45:02	490.50	491.00	491.00	-3.50	5	780
09:44:44	490.50	491.00	490.50	-4.00	1	775
09:44:31	490.50	491.00	490.50	-4.00	2	774
09:44:26	490.50	491.00	490.50	-4.00	1	772
09:44:10	490.50	491.00	490.50	-4.00	2	771
09:44:02	490.50	491.00	490.50	-4.00	1	769
09:43:55	490.50	491.00	490.50	-4.00	2	768
09:43:40	491.00	491.50	491.00	-3.50	5	766
09:42:52	491.00	491.50	491.00	-3.50	1	761
09:42:42	490.50	491.50	490.50	-4.00	1	760
09:42:37	491.00	491.50	490.50	-4.00	2	759
09:42:37	491.00	491.50	491.00	-3.50	1	757
09:42:20	491.00	491.50	491.00	-3.50	2	756
09:42:17	491.00	491.50	491.50	-3.00	1	754
09:42:15	491.00	492.00	491.00	-3.50	2	753
09:42:14	491.00	492.00	491.00	-3.50	2	751
09:42:13	491.00	491.50	491.50	-3.00	1	749
09:42:09	491.00	491.50	491.50	-3.00	2	748
09:42:08	491.00	491.50	491.50	-3.00	1	746
09:41:59	491.00	491.50	491.50	-3.00	1	745
09:41:52	491.00	492.00	491.00	-3.50	2	744
09:41:51	491.00	492.00	491.00	-3.50	2	742
09:41:47	491.50	492.00	491.50	-3.00	1	740
09:41:46	491.50	492.00	491.50	-3.00	2	739
09:41:45	491.50	492.00	491.50	-3.00	3	737
09:41:45	492.00	492.50	492.00	-2.50	4	734
09:41:40	491.50	492.00	492.00	-2.50	5	730
09:41:40	491.50	492.00	492.00	-2.50	5	725
09:41:31	491.50	492.00	492.00	-2.50	2	720
09:41:25	491.50	492.00	492.00	-2.50	5	718
09:41:19	491.50	492.00	492.00	-2.50	4	713
09:41:06	492.00	493.00	492.00	-2.50	10	709
09:40:34	492.00	492.50	492.50	-2.00	2	699
09:40:23	491.50	492.00	492.00	-2.50	28	697
09:39:30	491.50	492.00	492.00	-2.50	1	669
09:39:17	492.00	492.50	492.00	-2.50	3	668
09:38:43	491.00	492.00	492.00	-2.50	19	665
09:37:46	491.00	492.00	491.00	-3.50	1	646
09:37:09	491.00	492.00	491.00	-3.50	2	645
09:37:09	491.00	492.00	491.00	-3.50	2	643
09:37:09	491.50	492.00	491.50	-3.00	1	641
09:36:57	491.50	492.00	491.50	-3.00	1	640
09:36:42	491.00	492.00	491.00	-3.50	1	639
09:36:27	491.50	492.00	491.00	-3.50	1	638
09:36:27	491.50	492.00	491.50	-3.00	1	637
09:36:15	491.00	492.00	491.00	-3.50	6	636
09:36:10	491.00	492.00	491.00	-3.50	1	630
09:36:05	491.00	492.00	491.00	-3.50	1	629
09:36:00	491.00	492.00	491.00	-3.50	1	628
09:35:56	490.50	492.00	491.00	-3.50	1	627
09:35:55	491.00	492.00	491.00	-3.50	1	626
09:35:50	491.00	492.00	491.00	-3.50	1	625
09:35:45	491.50	492.00	491.50	-3.00	1	624
09:35:40	491.50	492.00	491.50	-3.00	1	623
09:35:37	491.50	492.00	491.50	-3.00	1	622
09:35:35	491.00	492.00	491.00	-3.50	1	621
09:35:30	491.00	492.50	491.00	-3.50	1	620
09:35:25	490.50	492.50	490.50	-4.00	1	619
09:35:24	490.50	491.00	491.00	-3.50	2	618
09:35:22	491.50	492.50	491.50	-3.00	1	616
09:35:22	491.50	492.00	492.00	-2.50	16	615
09:35:19	491.00	492.00	491.00	-3.50	1	599
09:35:14	491.00	492.00	491.00	-3.50	1	598
09:35:09	491.00	492.00	491.00	-3.50	1	597
09:35:06	491.00	492.00	491.00	-3.50	1	596
09:35:04	490.50	491.50	491.50	-3.00	1	595
09:35:02	490.50	491.50	490.50	-4.00	1	594
09:34:57	490.50	491.00	491.00	-3.50	2	593
09:34:57	490.50	491.00	491.00	-3.50	1	591
09:34:56	490.50	491.00	491.00	-3.50	1	590
09:34:54	490.50	491.00	490.50	-4.00	1	589
09:34:44	490.50	491.00	491.00	-3.50	2	588
09:34:43	490.50	491.00	491.00	-3.50	3	586
09:34:23	491.00	492.00	491.00	-3.50	1	583
09:34:23	491.00	492.00	491.00	-3.50	2	582
09:34:20	491.00	492.00	491.00	-3.50	2	580
09:34:19	491.00	492.00	491.00	-3.50	1	578
09:34:14	491.00	492.00	491.00	-3.50	1	577
09:34:12	491.00	492.00	491.00	-3.50	1	576
09:34:09	491.00	492.00	491.00	-3.50	1	575
09:34:04	491.00	492.00	491.00	-3.50	1	574
09:33:59	491.00	492.00	491.00	-3.50	1	573
09:33:54	491.00	492.00	491.00	-3.50	1	572
09:33:49	491.50	492.00	491.50	-3.00	1	571
09:33:44	491.50	492.00	491.50	-3.00	1	570
09:33:39	491.50	492.00	491.50	-3.00	1	569
09:33:33	491.50	492.00	491.50	-3.00	1	568
09:33:28	491.50	492.00	491.50	-3.00	1	567
09:33:13	491.50	492.00	491.50	-3.00	1	566
09:33:07	491.50	492.00	491.50	-3.00	1	565
09:32:12	491.50	492.00	491.50	-3.00	1	564
09:32:07	491.00	492.00	491.00	-3.50	1	563
09:32:02	491.00	492.00	491.00	-3.50	1	562
09:31:57	491.00	492.00	491.00	-3.50	1	561
09:31:51	491.50	492.00	491.50	-3.00	1	560
09:31:46	491.50	492.00	491.50	-3.00	1	559
09:31:46	491.50	492.00	491.50	-3.00	1	558
09:31:41	491.50	492.50	491.50	-3.00	1	557
09:31:36	491.50	492.50	491.50	-3.00	1	556
09:31:31	491.50	492.50	491.50	-3.00	1	555
09:31:26	491.50	492.50	491.50	-3.00	1	554
09:31:21	491.50	492.50	491.50	-3.00	1	553
09:31:16	492.00	492.50	492.00	-2.50	1	552
09:30:56	492.00	492.50	492.00	-2.50	1	551
09:30:43	491.50	492.50	491.50	-3.00	1	550
09:30:25	492.00	492.50	492.00	-2.50	1	549
09:30:21	492.00	492.50	492.00	-2.50	1	548
09:30:18	492.00	492.50	492.00	-2.50	2	547
09:30:02	491.50	492.00	492.00	-2.50	1	545
09:29:52	491.50	492.00	492.00	-2.50	2	544
09:29:52	491.50	492.00	492.00	-2.50	3	542
09:29:25	491.50	492.00	491.50	-3.00	2	539
09:29:02	491.50	492.00	491.50	-3.00	1	537
09:28:36	491.50	492.50	491.50	-3.00	1	536
09:28:07	491.50	492.50	491.50	-3.00	1	535
09:28:06	491.50	492.00	492.00	-2.50	3	534
09:27:54	491.00	492.00	491.00	-3.50	1	531
09:27:54	491.00	492.00	491.00	-3.50	1	530
09:27:53	491.00	491.50	491.50	-3.00	5	529
09:27:49	491.00	491.50	491.50	-3.00	1	524
09:27:30	491.50	492.00	491.50	-3.00	1	523
09:27:27	491.50	492.00	491.50	-3.00	1	522
09:27:26	491.50	492.00	491.50	-3.00	1	521
09:27:21	491.50	492.00	491.50	-3.00	1	520
09:27:16	491.50	492.00	491.50	-3.00	5	519
09:26:59	491.50	492.50	491.50	-3.00	1	514
09:26:59	491.50	492.50	491.50	-3.00	1	513
09:26:53	491.50	492.00	492.00	-2.50	4	512
09:26:53	492.00	492.50	492.00	-2.50	1	508
09:26:45	492.00	492.50	492.00	-2.50	1	507
09:26:44	492.00	492.50	492.50	-2.00	1	506
09:26:40	492.00	492.50	492.00	-2.50	1	505
09:26:24	492.00	492.50	492.00	-2.50	2	504
09:26:20	492.00	492.50	492.50	-2.00	1	502
09:26:12	492.50	493.00	492.50	-2.00	2	501
09:26:11	492.50	493.00	492.50	-2.00	1	499
09:26:08	492.50	493.00	492.50	-2.00	1	498
09:26:05	492.50	493.00	492.50	-2.00	1	497
09:25:45	492.50	493.00	493.00	-1.50	1	496
09:25:38	492.50	493.00	493.00	-1.50	1	495
09:25:37	492.50	493.00	492.50	-2.00	1	494
09:24:33	492.50	493.00	493.00	-1.50	1	493
09:24:24	493.00	493.50	493.00	-1.50	1	492
09:24:15	493.00	494.00	493.00	-1.50	3	491
09:23:58	492.50	494.00	492.50	-2.00	1	488
09:23:38	492.50	493.50	493.50	-1.00	2	487
09:23:35	492.00	492.50	492.50	-2.00	1	485
09:23:32	492.00	493.00	493.00	-1.50	4	484
09:23:30	492.00	493.00	492.00	-2.50	1	480
09:23:26	492.00	492.50	492.50	-2.00	3	479
09:23:21	492.00	493.00	492.00	-2.50	1	476
09:23:16	492.00	492.50	492.50	-2.00	5	475
09:23:16	492.50	493.00	492.50	-2.00	5	470
09:23:13	492.50	493.50	492.50	-2.00	1	465
09:23:07	492.50	493.00	493.00	-1.50	4	464
09:23:07	492.00	493.00	492.00	-2.50	1	460
09:23:07	492.00	493.00	492.00	-2.50	2	459
09:23:02	492.00	492.50	492.50	-2.00	1	457
09:23:01	492.50	493.00	492.50	-2.00	1	456
09:22:58	492.50	493.00	492.50	-2.00	1	455
09:22:54	492.50	493.00	492.50	-2.00	4	454
09:22:47	492.50	493.00	492.50	-2.00	1	450
09:22:46	492.50	493.00	492.50	-2.00	1	449
09:22:42	492.50	493.00	492.50	-2.00	1	448
09:22:27	493.00	493.50	493.00	-1.50	2	447
09:22:25	493.00	493.50	493.00	-1.50	1	445
09:22:06	493.50	494.00	493.50	-1.00	1	444
09:21:59	493.50	494.00	493.50	-1.00	1	443
09:21:17	494.00	494.50	494.00	-0.50	1	442
09:21:16	494.00	494.50	494.00	-0.50	1	441
09:21:13	494.00	494.50	494.00	-0.50	1	440
09:21:01	494.00	494.50	494.00	-0.50	1	439
09:20:50	494.00	494.50	494.50	0	1	438
09:20:42	494.00	494.50	494.50	0	1	437
09:19:48	494.50	495.00	494.50	0	1	436
09:19:47	494.50	495.00	494.50	0	2	435
09:19:47	494.50	495.00	494.50	0	48	433
09:19:47	494.50	495.00	494.50	0	4	385
09:19:35	495.00	496.00	495.00	+0.50	1	381
09:18:21	495.00	496.00	495.00	+0.50	1	380
09:18:21	495.00	496.00	495.00	+0.50	1	379
09:18:19	495.00	496.00	495.00	+0.50	1	378
09:18:11	495.00	496.00	495.00	+0.50	2	377
09:18:11	495.00	496.00	495.00	+0.50	3	375
09:17:37	495.00	496.00	496.00	+1.50	1	372
09:16:31	495.00	495.50	496.00	+1.50	1	371
09:16:31	495.00	495.50	495.50	+1.00	4	370
09:16:19	495.00	495.50	495.00	+0.50	1	366
09:16:16	495.00	496.00	495.00	+0.50	1	365
09:16:15	495.50	496.00	495.50	+1.00	1	364
09:16:04	495.50	496.00	495.50	+1.00	1	363
09:15:53	495.50	496.00	495.50	+1.00	1	362
09:15:49	495.50	496.00	495.50	+1.00	1	361
09:15:48	495.50	496.00	495.50	+1.00	10	360
09:15:24	494.50	495.00	495.50	+1.00	1	350
09:14:36	495.00	495.50	495.50	+1.00	1	349
09:14:24	495.00	495.50	495.50	+1.00	12	348
09:14:14	494.50	495.00	495.00	+0.50	1	336
09:13:51	494.50	495.00	495.00	+0.50	5	335
09:13:51	494.50	495.00	495.00	+0.50	5	330
09:13:36	494.50	495.00	495.00	+0.50	1	325
09:13:21	494.50	495.00	495.00	+0.50	1	324
09:13:00	494.50	495.00	495.00	+0.50	1	323
09:12:46	494.50	495.00	495.00	+0.50	1	322
09:12:45	494.50	495.00	494.50	0	1	321
09:12:35	495.00	495.50	495.00	+0.50	1	320
09:12:30	495.00	495.50	495.00	+0.50	1	319
09:12:25	494.50	495.00	495.00	+0.50	1	318
09:12:11	495.00	495.50	495.00	+0.50	1	317
09:11:54	495.00	495.50	495.00	+0.50	1	316
09:11:22	494.50	495.00	495.00	+0.50	1	315
09:10:48	494.50	495.00	495.00	+0.50	1	314
09:10:45	494.50	495.00	495.00	+0.50	1	313
09:10:31	494.50	495.00	495.00	+0.50	6	312
09:10:31	494.50	495.00	495.00	+0.50	11	306
09:10:20	494.50	495.00	495.00	+0.50	1	295
09:10:02	494.50	495.00	495.00	+0.50	1	294
09:09:56	494.50	495.00	494.50	0	1	293
09:09:49	494.50	495.00	494.50	0	1	292
09:09:47	494.50	495.00	494.50	0	1	291
09:09:33	494.50	495.00	494.50	0	1	290
09:09:33	495.50	496.00	495.00	+0.50	12	289
09:09:33	495.50	496.00	495.50	+1.00	1	277
09:09:20	495.50	496.00	495.50	+1.00	1	276
09:09:06	495.00	495.50	495.50	+1.00	4	275
09:09:03	495.50	496.00	495.50	+1.00	1	271
09:09:02	495.50	496.00	495.50	+1.00	1	270
09:08:50	495.50	496.00	495.50	+1.00	1	269
09:08:35	495.50	496.00	495.50	+1.00	1	268
09:08:04	496.00	496.50	496.00	+1.50	1	267
09:08:03	496.00	496.50	496.00	+1.50	1	266
09:07:58	496.00	496.50	496.00	+1.50	1	265
09:07:54	496.00	496.50	496.00	+1.50	1	264
09:07:51	496.00	496.50	496.00	+1.50	6	263
09:07:25	496.00	496.50	496.00	+1.50	1	257
09:07:11	496.00	497.00	496.00	+1.50	2	256
09:07:08	496.50	497.00	496.50	+2.00	1	254
09:07:05	496.50	497.00	496.50	+2.00	1	253
09:07:05	496.50	497.00	496.50	+2.00	1	252
09:06:56	496.50	497.00	496.50	+2.00	2	251
09:06:51	496.50	497.00	496.50	+2.00	1	249
09:06:51	496.50	497.00	496.50	+2.00	1	248
09:06:37	496.50	497.50	496.50	+2.00	1	247
09:06:35	496.50	497.00	497.00	+2.50	8	246
09:06:35	496.50	497.00	497.00	+2.50	3	238
09:06:31	496.50	497.00	497.00	+2.50	1	235
09:06:16	496.50	497.00	497.00	+2.50	2	234
09:06:04	496.50	497.00	496.50	+2.00	1	232
09:05:52	496.50	497.00	497.00	+2.50	1	231
09:05:27	496.50	497.00	497.00	+2.50	1	230
09:05:16	496.50	497.00	497.00	+2.50	2	229
09:05:09	496.50	497.00	497.00	+2.50	1	227
09:05:09	496.50	497.00	497.00	+2.50	1	226
09:04:52	496.50	497.00	497.00	+2.50	1	225
09:04:39	496.00	497.00	497.00	+2.50	1	224
09:04:32	496.00	497.00	497.00	+2.50	4	223
09:04:32	496.00	497.00	497.00	+2.50	4	219
09:04:28	496.00	496.50	497.00	+2.50	8	215
09:04:28	496.00	496.50	496.50	+2.00	2	207
09:04:19	496.00	496.50	496.50	+2.00	1	205
09:04:06	496.50	497.00	496.50	+2.00	2	204
09:03:59	496.50	497.00	496.50	+2.00	3	202
09:03:59	496.50	497.00	496.50	+2.00	1	199
09:03:55	496.50	497.00	496.50	+2.00	1	198
09:03:54	496.50	497.00	496.50	+2.00	1	197
09:03:41	496.50	497.00	496.50	+2.00	1	196
09:03:30	496.50	497.00	497.00	+2.50	2	195
09:03:23	497.00	497.50	497.00	+2.50	1	193
09:03:21	497.00	497.50	497.00	+2.50	11	192
09:03:21	497.00	497.50	497.00	+2.50	1	181
09:03:21	497.00	497.50	497.00	+2.50	1	180
09:03:21	497.00	497.50	497.00	+2.50	1	179
09:03:21	497.00	497.50	497.00	+2.50	1	178
09:03:21	497.00	497.50	497.00	+2.50	1	177
09:03:18	497.00	497.50	497.50	+3.00	1	176
09:03:18	497.00	497.50	497.50	+3.00	1	175
09:03:18	497.00	497.50	497.50	+3.00	1	174
09:03:14	497.00	497.50	497.00	+2.50	1	173
09:03:13	497.00	497.50	497.00	+2.50	1	172
09:03:10	497.00	497.50	497.00	+2.50	1	171
09:03:08	497.00	497.50	497.00	+2.50	1	170
09:02:56	496.50	497.00	497.00	+2.50	5	169
09:02:49	496.50	497.00	496.50	+2.00	1	164
09:02:49	496.50	497.00	497.00	+2.50	3	163
09:02:44	496.50	497.00	497.00	+2.50	1	160
09:02:41	496.50	497.00	497.00	+2.50	4	159
09:02:32	496.50	497.00	496.50	+2.00	1	155
09:02:30	497.00	497.50	497.00	+2.50	1	154
09:02:27	497.00	497.50	497.00	+2.50	1	153
09:02:18	497.00	497.50	497.00	+2.50	10	152
09:02:17	497.00	497.50	497.00	+2.50	1	142
09:02:17	497.00	497.50	497.50	+3.00	3	141
09:02:16	497.00	497.50	497.00	+2.50	2	138
09:02:01	497.00	497.50	497.00	+2.50	1	136
09:01:57	497.00	497.50	497.00	+2.50	1	135
09:01:50	497.00	498.00	497.00	+2.50	1	134
09:01:49	497.00	497.50	497.50	+3.00	1	133
09:01:49	497.00	497.50	497.50	+3.00	1	132
09:01:38	497.00	497.50	497.50	+3.00	2	131
09:01:33	497.00	498.00	498.00	+3.50	1	129
09:01:32	497.50	498.00	497.50	+3.00	2	128
09:01:32	497.50	498.00	497.50	+3.00	1	126
09:01:32	497.50	498.00	497.50	+3.00	1	125
09:01:29	497.50	498.00	497.50	+3.00	1	124
09:01:27	497.00	497.50	497.50	+3.00	1	123
09:01:17	497.50	498.00	497.50	+3.00	1	122
09:01:15	497.00	498.00	497.00	+2.50	1	121
09:01:13	497.00	497.50	497.50	+3.00	1	120
09:01:06	497.00	497.50	497.50	+3.00	1	119
09:01:05	497.00	497.50	497.00	+2.50	1	118
09:01:04	497.00	497.50	497.50	+3.00	1	117
09:01:04	497.00	497.50	497.50	+3.00	1	116
09:01:02	497.00	497.50	497.00	+2.50	1	115
09:01:00	497.00	497.50	497.50	+3.00	1	114
09:00:50	497.00	497.50	497.00	+2.50	1	113
09:00:49	497.00	497.50	497.00	+2.50	1	112
09:00:43	497.00	497.50	497.00	+2.50	1	111
09:00:29	496.50	498.00	496.50	+2.00	1	110
09:00:26	497.00	498.00	497.00	+2.50	1	109
09:00:16	497.00	498.00	497.00	+2.50	1	108
09:00:15	497.00	498.00	498.00	+3.50	1	107
09:00:15	497.00	498.00	497.00	+2.50	1	106
09:00:15	496.50	497.50	497.50	+3.00	1	105
09:00:15	497.00	497.50	497.00	+2.50	10	104
09:00:15	--	--	497.00	+2.50	94	94

　

看好電競市場群創智慧顯示展秀...

中鋼獲利步步升 Q1每股稅前賺0....

我的自選股

虛擬交易所

‧市況續旺+減資助威東和鋼鐵今...
‧義隆車用市場有斬獲瞄準東南亞
‧四維航列警示股 3月EPS0.09元

加密貨幣

比特幣BTC	55975.69	-240.50	-0.43%
以太幣ETH	2179.13	-58.01	-2.59%
瑞波幣XRP	1.35	-0.06	-3.98%
比特幣現金BCH	922.83	-42.85	-4.44%
萊特幣LTC	268.64	-4.46	-1.63%
卡達幣ADA	1.22	-0.06	-4.35%
波場幣TRX	0.133802	-0.01	-6.35%
恆星幣XLM	0.510535	-0.03	-6.28%

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。