最新IC設計併購聯貸國內首案神盾獲超額認購26億併乾瞻熱門[公告] 青松健康:本公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告

更新報價

家　登 (3680) 半導體業上櫃

463.50 ▲+6.50 +1.42% 7.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	1,646	463.50	9	464.00	10	455.00	473.00	452.00	457.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	463.50	464.00	463.50	+6.50	3	1646
13:30:00	463.50	464.00	463.50	+6.50	87	1643
13:23:30	463.50	464.50	463.50	+6.50	2	1556
13:23:24	464.00	464.50	463.50	+6.50	4	1554
13:23:24	464.00	464.50	464.00	+7.00	6	1550
13:23:07	464.00	464.50	464.00	+7.00	2	1544
13:22:26	463.50	464.00	464.00	+7.00	1	1542
13:22:26	463.50	464.00	464.00	+7.00	1	1541
13:22:00	463.50	464.00	464.00	+7.00	1	1540
13:21:50	463.50	464.50	463.50	+6.50	1	1539
13:21:30	464.00	464.50	464.00	+7.00	1	1538
13:21:06	463.50	464.00	464.00	+7.00	1	1537
13:21:04	464.00	464.50	464.00	+7.00	1	1536
13:20:40	463.50	464.50	463.50	+6.50	1	1535
13:20:39	463.50	464.00	464.00	+7.00	1	1534
13:20:39	463.50	464.00	463.50	+6.50	2	1533
13:20:26	463.50	464.00	464.00	+7.00	1	1531
13:20:16	463.50	464.00	464.00	+7.00	1	1530
13:20:09	464.00	464.50	464.00	+7.00	1	1529
13:19:29	463.50	464.00	464.00	+7.00	1	1528
13:19:22	464.00	464.50	463.50	+6.50	1	1527
13:19:22	464.00	464.50	464.00	+7.00	1	1526
13:19:06	463.50	464.00	464.00	+7.00	2	1525
13:18:43	463.50	464.50	463.50	+6.50	1	1523
13:18:08	463.50	464.00	464.00	+7.00	1	1522
13:17:29	463.50	464.00	464.00	+7.00	1	1521
13:16:54	464.00	464.50	464.00	+7.00	2	1520
13:16:10	464.00	464.50	464.00	+7.00	1	1518
13:16:03	464.00	464.50	464.00	+7.00	1	1517
13:15:52	464.00	464.50	464.00	+7.00	1	1516
13:15:22	464.00	465.00	465.00	+8.00	1	1515
13:15:22	464.00	464.50	464.50	+7.50	2	1514
13:15:15	464.00	464.50	464.00	+7.00	1	1512
13:15:05	464.00	464.50	464.50	+7.50	1	1511
13:14:58	464.00	464.50	464.00	+7.00	1	1510
13:14:40	464.00	464.50	464.00	+7.00	1	1509
13:12:36	464.00	464.50	464.00	+7.00	1	1508
13:11:52	464.00	464.50	464.00	+7.00	1	1507
13:11:15	464.00	464.50	464.50	+7.50	1	1506
13:10:45	464.00	464.50	464.50	+7.50	1	1505
13:10:22	464.00	464.50	464.50	+7.50	4	1504
13:09:56	464.00	464.50	464.50	+7.50	1	1500
13:09:09	464.50	465.00	464.50	+7.50	1	1499
13:08:49	464.00	464.50	464.50	+7.50	1	1498
13:07:45	464.50	465.00	464.50	+7.50	2	1497
13:05:38	464.00	464.50	464.50	+7.50	3	1495
13:05:11	463.50	464.00	464.00	+7.00	4	1492
13:02:24	463.50	465.00	463.50	+6.50	1	1488
13:01:49	463.50	465.00	463.50	+6.50	1	1487
13:01:36	464.00	464.50	464.00	+7.00	1	1486
13:00:17	463.50	464.00	464.00	+7.00	1	1485
12:59:56	463.50	464.00	464.00	+7.00	1	1484
12:59:53	464.00	465.00	464.00	+7.00	2	1483
12:59:48	464.00	465.00	464.00	+7.00	1	1481
12:59:23	464.00	465.00	464.00	+7.00	1	1480
12:58:07	464.50	465.00	464.50	+7.50	1	1479
12:57:56	464.50	465.00	464.50	+7.50	1	1478
12:57:52	464.50	465.00	464.50	+7.50	1	1477
12:57:42	464.50	465.00	464.50	+7.50	1	1476
12:57:00	464.50	465.00	464.50	+7.50	1	1475
12:56:57	464.50	465.00	464.50	+7.50	5	1474
12:56:37	464.50	465.00	465.00	+8.00	1	1469
12:56:31	464.50	465.00	465.00	+8.00	1	1468
12:55:25	464.50	465.00	465.00	+8.00	1	1467
12:54:28	464.50	465.00	465.00	+8.00	1	1466
12:53:58	464.50	465.00	465.00	+8.00	1	1465
12:53:58	465.00	465.50	465.00	+8.00	3	1464
12:53:40	465.00	465.50	465.00	+8.00	1	1461
12:53:29	465.00	465.50	465.00	+8.00	1	1460
12:52:48	465.00	465.50	465.50	+8.50	1	1459
12:52:48	465.00	465.50	465.50	+8.50	1	1458
12:51:09	465.00	465.50	465.50	+8.50	1	1457
12:51:09	465.00	465.50	465.50	+8.50	2	1456
12:51:09	464.50	465.00	465.00	+8.00	3	1454
12:51:09	464.50	465.00	465.00	+8.00	12	1451
12:51:09	464.00	464.50	464.50	+7.50	6	1439
12:47:56	464.00	464.50	464.50	+7.50	3	1433
12:47:51	463.00	464.00	464.00	+7.00	3	1430
12:44:16	463.00	464.00	464.00	+7.00	2	1427
12:43:53	463.00	464.00	463.00	+6.00	3	1425
12:41:50	463.00	464.00	463.00	+6.00	1	1422
12:41:12	463.50	464.00	463.50	+6.50	1	1421
12:38:52	463.00	464.00	464.00	+7.00	2	1420
12:37:18	463.50	464.00	463.50	+6.50	1	1418
12:37:08	463.50	464.00	463.50	+6.50	1	1417
12:36:50	463.50	464.00	463.50	+6.50	1	1416
12:34:39	464.00	464.50	464.00	+7.00	1	1415
12:32:13	464.50	465.00	464.50	+7.50	3	1414
12:32:13	465.00	465.50	465.00	+8.00	7	1411
12:31:28	464.50	465.00	465.00	+8.00	1	1404
12:30:09	464.00	465.00	465.00	+8.00	2	1403
12:23:52	464.00	465.50	465.50	+8.50	1	1401
12:23:34	465.50	466.00	465.50	+8.50	1	1400
12:23:22	463.50	465.50	465.50	+8.50	1	1399
12:23:22	463.50	465.50	465.50	+8.50	1	1398
12:23:19	463.50	465.50	465.50	+8.50	3	1397
12:23:19	463.50	465.50	465.50	+8.50	1	1394
12:23:19	463.50	465.50	465.50	+8.50	1	1393
12:23:19	463.50	465.00	465.00	+8.00	6	1392
12:23:19	463.50	465.00	465.00	+8.00	6	1386
12:23:19	463.50	464.50	465.00	+8.00	8	1380
12:23:19	463.50	464.50	464.50	+7.50	4	1372
12:22:41	463.00	464.00	464.00	+7.00	3	1368
12:20:41	463.50	464.00	463.50	+6.50	1	1365
12:19:02	463.50	464.00	464.00	+7.00	1	1364
12:13:03	463.00	464.50	464.50	+7.50	4	1363
12:13:03	463.00	464.00	464.00	+7.00	1	1359
12:08:45	463.00	464.00	464.00	+7.00	2	1358
12:05:54	463.00	464.00	463.00	+6.00	1	1356
12:04:06	463.00	464.50	464.50	+7.50	1	1355
12:03:08	462.50	464.00	464.00	+7.00	1	1354
12:03:08	462.50	464.00	464.00	+7.00	1	1353
12:03:08	462.50	464.00	464.00	+7.00	1	1352
12:02:24	462.50	463.50	463.50	+6.50	3	1351
12:01:30	462.50	463.50	463.50	+6.50	1	1348
11:59:27	462.50	463.00	463.00	+6.00	1	1347
11:59:27	463.00	463.50	463.00	+6.00	1	1346
11:58:20	463.50	464.00	463.50	+6.50	4	1345
11:58:20	463.50	464.00	464.00	+7.00	1	1341
11:58:13	463.50	464.00	464.00	+7.00	2	1340
11:57:54	462.50	463.50	463.50	+6.50	1	1338
11:57:39	463.50	464.00	463.50	+6.50	1	1337
11:57:37	464.00	464.50	464.00	+7.00	1	1336
11:57:03	463.00	464.00	464.00	+7.00	7	1335
11:54:40	462.50	464.00	464.00	+7.00	1	1328
11:53:38	462.00	463.50	463.50	+6.50	1	1327
11:53:36	463.00	463.50	463.00	+6.00	1	1326
11:52:39	462.00	463.00	463.00	+6.00	3	1325
11:49:50	461.50	462.00	462.00	+5.00	2	1322
11:49:50	460.50	461.50	461.50	+4.50	1	1320
11:49:28	460.50	461.00	461.00	+4.00	1	1319
11:48:49	461.00	462.00	461.00	+4.00	3	1318
11:48:13	461.50	462.00	461.50	+4.50	1	1315
11:44:47	461.00	461.50	461.50	+4.50	3	1314
11:44:47	461.50	463.50	461.50	+4.50	3	1311
11:44:27	463.00	463.50	462.50	+5.50	15	1308
11:44:27	463.00	463.50	463.00	+6.00	1	1293
11:44:06	463.50	464.00	463.50	+6.50	1	1292
11:43:27	463.50	464.00	463.50	+6.50	1	1291
11:43:24	463.50	464.00	463.50	+6.50	1	1290
11:42:44	463.50	464.00	463.50	+6.50	1	1289
11:42:31	463.50	464.00	463.50	+6.50	1	1288
11:39:11	463.50	464.00	464.00	+7.00	1	1287
11:39:07	463.50	464.00	463.50	+6.50	1	1286
11:38:52	463.50	464.00	464.00	+7.00	2	1285
11:38:16	463.50	464.00	463.50	+6.50	1	1283
11:37:32	463.50	464.00	464.00	+7.00	1	1282
11:37:09	463.50	464.00	463.50	+6.50	2	1281
11:36:51	463.50	464.00	463.50	+6.50	3	1279
11:35:19	463.50	464.00	464.00	+7.00	1	1276
11:35:09	463.50	464.00	464.00	+7.00	1	1275
11:34:58	463.50	464.00	464.00	+7.00	1	1274
11:34:14	462.50	463.50	463.50	+6.50	7	1273
11:33:19	462.50	463.00	463.00	+6.00	2	1266
11:33:19	461.50	462.50	462.50	+5.50	5	1264
11:33:13	462.50	463.00	462.50	+5.50	2	1259
11:31:29	460.50	463.00	463.00	+6.00	1	1257
11:31:21	463.00	463.50	463.00	+6.00	1	1256
11:31:21	460.50	461.50	463.00	+6.00	3	1255
11:31:21	460.50	461.50	462.50	+5.50	3	1252
11:31:21	460.50	461.50	462.00	+5.00	2	1249
11:31:21	460.50	461.50	461.50	+4.50	1	1247
11:30:39	460.50	461.00	461.00	+4.00	1	1246
11:30:18	460.00	460.50	460.50	+3.50	1	1245
11:30:18	460.00	460.50	460.50	+3.50	1	1244
11:30:12	459.50	460.00	460.00	+3.00	3	1243
11:30:01	459.50	460.00	459.50	+2.50	1	1240
11:29:31	459.50	460.00	459.50	+2.50	1	1239
11:29:06	459.50	460.00	460.00	+3.00	1	1238
11:29:02	459.50	460.00	459.50	+2.50	1	1237
11:28:57	459.50	460.00	459.50	+2.50	1	1236
11:28:33	459.50	460.00	459.50	+2.50	1	1235
11:28:27	459.50	460.00	459.50	+2.50	1	1234
11:28:18	459.00	459.50	459.50	+2.50	1	1233
11:28:07	459.50	460.00	459.50	+2.50	1	1232
11:28:04	459.50	460.00	459.50	+2.50	1	1231
11:27:56	459.00	459.50	459.50	+2.50	1	1230
11:27:51	459.00	459.50	459.50	+2.50	1	1229
11:27:34	459.00	460.00	459.00	+2.00	1	1228
11:27:05	458.50	460.00	458.50	+1.50	1	1227
11:27:01	458.50	459.00	459.00	+2.00	1	1226
11:26:39	459.00	460.00	459.00	+2.00	5	1225
11:26:36	459.00	460.00	459.00	+2.00	1	1220
11:26:07	459.00	460.00	459.00	+2.00	1	1219
11:26:07	459.00	460.00	459.00	+2.00	1	1218
11:26:03	459.00	459.50	459.50	+2.50	1	1217
11:25:37	459.00	459.50	459.50	+2.50	1	1216
11:25:37	459.00	459.50	459.00	+2.00	1	1215
11:25:18	459.50	460.00	459.50	+2.50	5	1214
11:25:18	460.00	460.50	460.00	+3.00	8	1209
11:25:08	460.00	460.50	460.00	+3.00	1	1201
11:24:46	460.00	460.50	460.00	+3.00	1	1200
11:24:39	460.00	460.50	460.00	+3.00	1	1199
11:24:10	460.00	461.00	460.00	+3.00	1	1198
11:23:58	460.00	461.00	460.00	+3.00	1	1197
11:23:41	460.00	461.00	460.00	+3.00	1	1196
11:23:11	460.00	461.00	460.00	+3.00	1	1195
11:23:05	460.00	461.00	460.00	+3.00	1	1194
11:22:49	460.00	460.50	460.50	+3.50	1	1193
11:22:42	460.50	461.00	460.50	+3.50	1	1192
11:22:13	460.00	461.00	460.00	+3.00	1	1191
11:22:10	460.00	461.00	460.00	+3.00	2	1190
11:22:05	460.00	461.00	460.00	+3.00	1	1188
11:21:44	460.00	461.00	460.00	+3.00	1	1187
11:21:36	460.00	461.00	460.00	+3.00	1	1186
11:21:14	460.00	461.00	460.00	+3.00	1	1185
11:20:56	460.50	461.00	460.50	+3.50	1	1184
11:20:45	460.50	461.00	460.50	+3.50	1	1183
11:20:16	461.00	461.50	461.00	+4.00	1	1182
11:19:47	460.50	461.00	460.50	+3.50	1	1181
11:19:17	460.50	461.00	460.50	+3.50	1	1180
11:19:11	460.50	461.50	460.50	+3.50	2	1179
11:18:48	460.50	462.00	460.50	+3.50	1	1177
11:18:24	460.50	463.00	460.50	+3.50	1	1176
11:18:19	460.50	462.50	460.50	+3.50	1	1175
11:18:13	460.50	461.50	461.50	+4.50	1	1174
11:17:50	460.50	461.50	460.50	+3.50	1	1173
11:17:21	461.50	462.50	461.50	+4.50	1	1172
11:16:56	460.50	461.00	461.00	+4.00	1	1171
11:16:51	460.50	461.00	460.50	+3.50	1	1170
11:16:46	460.50	461.00	460.50	+3.50	1	1169
11:16:25	460.50	461.00	460.50	+3.50	1	1168
11:16:25	460.50	461.00	460.50	+3.50	2	1167
11:16:22	460.50	461.00	460.50	+3.50	1	1165
11:16:13	460.50	461.00	460.50	+3.50	1	1164
11:16:03	460.50	461.00	460.50	+3.50	1	1163
11:15:53	460.50	461.50	460.50	+3.50	1	1162
11:15:49	461.00	461.50	461.00	+4.00	3	1161
11:15:47	461.00	461.50	461.00	+4.00	6	1158
11:15:24	461.00	461.50	461.00	+4.00	1	1152
11:14:54	461.00	461.50	461.00	+4.00	1	1151
11:14:40	461.00	461.50	461.00	+4.00	1	1150
11:14:25	461.00	461.50	461.00	+4.00	1	1149
11:14:10	461.00	461.50	461.50	+4.50	2	1148
11:14:10	461.50	462.00	461.50	+4.50	6	1146
11:13:59	462.00	463.00	462.00	+5.00	1	1140
11:13:56	462.50	463.00	462.50	+5.50	1	1139
11:13:27	462.50	463.50	462.50	+5.50	1	1138
11:12:57	463.00	463.50	463.00	+6.00	1	1137
11:12:28	463.00	463.50	463.00	+6.00	1	1136
11:12:25	462.50	463.50	462.50	+5.50	2	1135
11:12:25	462.50	463.00	463.00	+6.00	5	1133
11:12:25	462.50	463.00	463.00	+6.00	2	1128
11:12:12	462.00	462.50	462.50	+5.50	2	1126
11:11:59	462.00	462.50	462.00	+5.00	1	1124
11:11:30	462.00	462.50	462.00	+5.00	1	1123
11:11:01	462.00	463.00	462.00	+5.00	1	1122
11:09:45	463.00	463.50	463.00	+6.00	1	1121
11:09:44	462.50	463.00	463.00	+6.00	2	1120
11:09:23	462.50	464.00	462.50	+5.50	5	1118
11:08:47	462.50	463.00	463.00	+6.00	1	1113
11:08:47	463.00	464.00	463.00	+6.00	2	1112
11:08:38	463.00	464.00	463.00	+6.00	1	1110
11:07:36	463.50	464.00	463.50	+6.50	1	1109
11:07:02	463.00	463.50	463.50	+6.50	1	1108
11:07:02	462.50	463.00	463.00	+6.00	1	1107
11:06:47	462.50	463.00	462.50	+5.50	3	1106
11:06:47	462.00	462.50	462.50	+5.50	2	1103
11:05:53	462.50	463.00	462.50	+5.50	1	1101
11:05:51	462.50	463.00	462.50	+5.50	1	1100
11:00:35	462.50	463.00	462.50	+5.50	1	1099
10:58:07	463.00	464.00	463.00	+6.00	2	1098
10:57:51	463.50	464.50	463.50	+6.50	1	1096
10:57:44	464.00	464.50	463.50	+6.50	1	1095
10:57:44	464.00	464.50	464.00	+7.00	1	1094
10:57:42	464.00	464.50	464.00	+7.00	1	1093
10:54:44	463.00	464.50	464.50	+7.50	2	1092
10:54:14	463.00	464.50	464.50	+7.50	1	1090
10:54:09	463.00	464.50	464.50	+7.50	1	1089
10:52:50	463.00	464.00	464.00	+7.00	1	1088
10:52:19	462.50	463.50	463.50	+6.50	3	1087
10:51:56	462.00	463.00	463.00	+6.00	2	1084
10:51:46	462.00	463.00	462.00	+5.00	1	1082
10:51:30	462.50	463.00	461.50	+4.50	1	1081
10:51:30	462.50	463.00	462.00	+5.00	4	1080
10:51:30	462.50	463.00	462.50	+5.50	1	1076
10:51:03	462.50	463.00	463.00	+6.00	1	1075
10:51:01	462.50	463.00	462.50	+5.50	1	1074
10:50:45	462.50	463.00	463.00	+6.00	1	1073
10:47:45	462.00	462.50	462.50	+5.50	1	1072
10:47:39	462.00	462.50	462.50	+5.50	2	1071
10:46:17	462.00	462.50	462.50	+5.50	1	1069
10:45:59	462.00	462.50	462.00	+5.00	1	1068
10:45:14	461.50	462.00	462.00	+5.00	1	1067
10:45:07	461.50	462.00	462.00	+5.00	1	1066
10:44:58	461.50	462.50	461.50	+4.50	1	1065
10:44:35	461.50	462.00	462.00	+5.00	1	1064
10:44:21	461.00	461.50	461.50	+4.50	1	1063
10:44:19	461.00	462.00	461.00	+4.00	1	1062
10:44:11	461.50	462.00	461.50	+4.50	1	1061
10:44:08	461.00	461.50	461.50	+4.50	3	1060
10:44:08	461.50	462.00	461.50	+4.50	1	1057
10:44:06	461.00	461.50	461.50	+4.50	1	1056
10:43:58	461.00	461.50	461.50	+4.50	1	1055
10:43:47	461.50	462.00	461.50	+4.50	1	1054
10:43:47	461.50	462.00	461.50	+4.50	1	1053
10:43:47	462.00	462.50	462.00	+5.00	9	1052
10:43:18	462.50	463.00	462.50	+5.50	5	1043
10:43:10	463.00	463.50	463.00	+6.00	1	1038
10:42:47	463.00	463.50	463.00	+6.00	2	1037
10:42:14	463.50	464.00	463.50	+6.50	1	1035
10:42:00	463.50	464.00	463.50	+6.50	2	1034
10:40:53	464.00	465.00	464.00	+7.00	3	1032
10:40:50	464.50	465.00	464.50	+7.50	2	1029
10:39:47	465.00	465.50	465.00	+8.00	1	1027
10:39:01	465.00	465.50	465.00	+8.00	1	1026
10:37:41	464.50	465.00	465.00	+8.00	1	1025
10:37:31	464.50	465.00	465.00	+8.00	1	1024
10:37:18	464.50	465.00	465.00	+8.00	1	1023
10:37:06	464.50	465.00	465.00	+8.00	2	1022
10:36:53	464.00	464.50	464.50	+7.50	1	1020
10:36:17	464.00	464.50	464.50	+7.50	2	1019
10:36:17	464.00	464.50	464.50	+7.50	1	1017
10:35:32	464.00	465.00	464.00	+7.00	1	1016
10:34:43	464.00	464.50	464.50	+7.50	1	1015
10:34:41	464.50	465.00	464.50	+7.50	1	1014
10:34:18	464.50	465.00	464.50	+7.50	1	1013
10:33:54	464.00	464.50	464.50	+7.50	1	1012
10:32:23	464.00	465.00	465.00	+8.00	2	1011
10:32:22	464.50	465.50	464.50	+7.50	5	1009
10:32:22	465.00	465.50	465.00	+8.00	14	1004
10:32:13	465.00	465.50	465.00	+8.00	1	990
10:31:49	465.00	466.00	465.00	+8.00	1	989
10:31:14	465.50	466.00	465.50	+8.50	2	988
10:31:08	465.50	466.00	465.50	+8.50	1	986
10:30:13	465.50	466.00	465.50	+8.50	1	985
10:30:03	465.50	466.00	465.50	+8.50	1	984
10:29:34	466.00	466.50	466.00	+9.00	1	983
10:29:34	466.00	466.50	466.00	+9.00	2	982
10:29:14	466.00	466.50	466.00	+9.00	1	980
10:29:09	466.00	466.50	466.00	+9.00	1	979
10:28:34	466.50	467.00	466.50	+9.50	1	978
10:28:30	466.50	467.00	466.50	+9.50	1	977
10:27:00	467.00	467.50	467.00	+10.00	1	976
10:26:43	467.00	467.50	467.50	+10.50	2	975
10:25:58	467.00	467.50	467.50	+10.50	1	973
10:25:58	467.00	467.50	467.50	+10.50	1	972
10:25:54	467.00	467.50	467.50	+10.50	1	971
10:25:32	466.50	467.00	467.00	+10.00	3	970
10:24:21	465.50	466.50	466.50	+9.50	5	967
10:23:57	465.50	466.00	466.00	+9.00	1	962
10:23:25	465.50	466.00	466.00	+9.00	1	961
10:23:00	466.00	466.50	466.00	+9.00	1	960
10:22:11	465.50	466.00	466.00	+9.00	1	959
10:22:08	465.50	466.00	466.00	+9.00	2	958
10:21:43	465.50	466.00	466.00	+9.00	1	956
10:21:38	465.50	466.00	466.00	+9.00	1	955
10:21:38	465.50	466.00	465.50	+8.50	1	954
10:21:36	465.00	465.50	465.50	+8.50	3	953
10:21:36	465.00	465.50	465.00	+8.00	3	950
10:21:28	465.00	465.50	465.50	+8.50	1	947
10:21:15	465.50	466.00	465.50	+8.50	4	946
10:20:46	466.00	467.00	466.00	+9.00	1	942
10:20:42	466.00	467.00	466.00	+9.00	1	941
10:20:40	466.00	467.00	466.00	+9.00	2	940
10:20:34	466.00	467.00	466.00	+9.00	1	938
10:20:27	466.00	467.00	466.00	+9.00	1	937
10:20:05	466.00	467.00	466.00	+9.00	2	936
10:19:46	466.00	467.00	466.00	+9.00	1	934
10:17:44	467.00	467.50	467.00	+10.00	1	933
10:17:04	467.00	467.50	467.50	+10.50	1	932
10:16:51	467.00	467.50	467.00	+10.00	2	931
10:16:43	467.00	467.50	467.50	+10.50	1	929
10:15:55	467.00	467.50	467.50	+10.50	1	928
10:15:28	466.50	467.00	467.00	+10.00	2	927
10:15:27	466.50	468.00	466.50	+9.50	1	925
10:15:25	466.50	467.50	467.50	+10.50	2	924
10:15:18	466.50	467.50	466.50	+9.50	1	922
10:15:16	466.50	467.00	467.00	+10.00	1	921
10:15:13	466.50	467.50	466.50	+9.50	2	920
10:14:55	466.50	467.00	467.00	+10.00	2	918
10:14:55	466.50	467.00	467.00	+10.00	1	916
10:14:51	467.00	467.50	467.00	+10.00	1	915
10:14:50	467.00	467.50	467.00	+10.00	1	914
10:14:39	467.50	468.00	467.50	+10.50	10	913
10:14:39	467.50	468.00	467.50	+10.50	2	903
10:14:33	468.00	468.50	468.00	+11.00	4	901
10:14:07	468.50	469.00	468.50	+11.50	2	897
10:13:00	469.00	469.50	469.00	+12.00	1	895
10:12:27	469.00	469.50	469.00	+12.00	4	894
10:11:43	469.00	469.50	469.50	+12.50	1	890
10:11:43	469.00	469.50	469.50	+12.50	1	889
10:11:22	469.00	469.50	469.50	+12.50	1	888
10:11:16	469.00	469.50	469.50	+12.50	1	887
10:11:12	469.00	470.00	470.00	+13.00	1	886
10:11:11	469.00	470.00	470.00	+13.00	1	885
10:10:47	469.00	470.00	470.00	+13.00	1	884
10:10:46	469.00	469.50	469.50	+12.50	1	883
10:10:46	469.00	469.50	469.50	+12.50	1	882
10:10:17	469.00	469.50	469.00	+12.00	1	881
10:10:12	469.50	470.00	469.50	+12.50	1	880
10:10:11	469.00	469.50	469.50	+12.50	1	879
10:09:55	469.00	469.50	469.50	+12.50	1	878
10:09:54	469.00	469.50	469.00	+12.00	1	877
10:09:52	469.00	469.50	469.50	+12.50	1	876
10:09:40	469.50	470.00	469.50	+12.50	1	875
10:09:39	469.50	470.00	470.00	+13.00	1	874
10:09:34	469.00	469.50	469.50	+12.50	1	873
10:09:17	469.00	469.50	469.50	+12.50	1	872
10:08:44	468.50	469.50	470.00	+13.00	2	871
10:08:44	468.50	469.50	469.50	+12.50	2	869
10:08:18	468.50	470.00	468.50	+11.50	1	867
10:08:17	468.50	470.00	470.00	+13.00	1	866
10:08:09	468.50	469.50	470.00	+13.00	3	865
10:08:09	468.50	469.50	469.50	+12.50	7	862
10:08:02	468.50	469.00	469.50	+12.50	2	855
10:08:02	468.50	469.00	469.00	+12.00	2	853
10:07:59	469.00	469.50	469.00	+12.00	3	851
10:07:58	469.00	469.50	469.00	+12.00	1	848
10:07:54	469.00	469.50	469.00	+12.00	1	847
10:07:50	469.00	469.50	469.00	+12.00	1	846
10:07:35	469.00	469.50	469.50	+12.50	1	845
10:07:23	469.00	469.50	469.50	+12.50	1	844
10:07:20	469.00	469.50	469.50	+12.50	1	843
10:07:13	468.50	469.00	469.00	+12.00	1	842
10:07:06	469.00	469.50	469.00	+12.00	1	841
10:07:02	468.50	469.50	469.50	+12.50	1	840
10:07:00	469.00	469.50	469.00	+12.00	1	839
10:06:57	469.00	469.50	469.50	+12.50	1	838
10:06:52	469.00	469.50	469.50	+12.50	2	837
10:06:49	468.50	469.00	469.00	+12.00	1	835
10:06:41	468.50	469.00	468.50	+11.50	2	834
10:06:29	468.50	469.50	468.50	+11.50	1	832
10:06:24	468.50	470.00	468.50	+11.50	1	831
10:06:24	468.50	470.00	468.50	+11.50	2	830
10:06:21	468.50	470.00	468.50	+11.50	2	828
10:06:17	468.50	470.00	470.00	+13.00	1	826
10:06:12	470.00	470.50	470.00	+13.00	5	825
10:06:06	470.00	470.50	470.50	+13.50	1	820
10:05:58	470.00	470.50	470.50	+13.50	1	819
10:05:54	470.00	471.00	471.00	+14.00	1	818
10:05:52	471.00	471.50	471.00	+14.00	1	817
10:05:51	470.00	470.50	470.50	+13.50	1	816
10:05:47	470.00	470.50	470.50	+13.50	2	815
10:05:47	470.50	471.50	470.50	+13.50	1	813
10:05:42	470.50	471.50	471.50	+14.50	1	812
10:05:41	470.50	471.00	471.00	+14.00	9	811
10:05:39	470.50	471.00	471.00	+14.00	1	802
10:05:35	470.50	472.00	472.00	+15.00	4	801
10:05:34	470.50	472.00	470.50	+13.50	1	797
10:05:28	470.50	472.00	470.50	+13.50	1	796
10:05:28	471.00	472.00	471.00	+14.00	1	795
10:05:28	471.00	472.00	472.00	+15.00	1	794
10:05:28	471.50	472.00	471.50	+14.50	1	793
10:05:28	471.50	472.00	471.50	+14.50	1	792
10:05:27	472.00	472.50	472.00	+15.00	2	791
10:05:27	471.50	472.50	471.50	+14.50	1	789
10:05:26	471.50	472.50	472.50	+15.50	1	788
10:05:22	471.50	473.00	473.00	+16.00	3	787
10:05:22	472.50	473.00	472.50	+15.50	1	784
10:05:22	471.00	472.50	472.50	+15.50	1	783
10:05:21	471.00	472.00	472.00	+15.00	5	782
10:05:21	471.00	472.00	472.00	+15.00	1	777
10:05:17	470.00	471.50	472.00	+15.00	16	776
10:05:17	470.00	471.50	471.50	+14.50	4	760
10:05:17	470.00	471.00	471.00	+14.00	1	756
10:05:17	471.00	471.50	471.00	+14.00	1	755
10:05:16	470.50	471.50	470.50	+13.50	3	754
10:05:13	470.50	472.00	470.50	+13.50	1	751
10:05:12	470.50	472.00	472.00	+15.00	1	750
10:05:09	470.50	471.00	471.00	+14.00	1	749
10:05:08	470.00	470.50	470.50	+13.50	1	748
10:05:07	470.00	471.00	471.00	+14.00	1	747
10:05:07	470.50	471.00	470.50	+13.50	1	746
10:05:06	470.00	471.00	470.00	+13.00	1	745
10:05:05	470.50	471.00	470.50	+13.50	1	744
10:05:00	470.00	470.50	470.50	+13.50	1	743
10:04:58	471.50	472.00	471.50	+14.50	2	742
10:04:58	471.00	472.00	471.00	+14.00	1	740
10:04:58	470.00	471.50	471.50	+14.50	1	739
10:04:56	470.00	471.00	471.50	+14.50	2	738
10:04:56	470.00	471.00	471.00	+14.00	1	736
10:04:56	471.00	471.50	471.00	+14.00	1	735
10:04:55	470.50	471.50	470.50	+13.50	1	734
10:04:55	470.50	471.50	470.50	+13.50	1	733
10:04:55	470.50	471.00	471.00	+14.00	1	732
10:04:52	471.00	472.00	471.00	+14.00	1	731
10:04:51	470.50	471.50	471.50	+14.50	1	730
10:04:50	471.00	472.00	471.00	+14.00	1	729
10:04:47	470.50	472.00	470.50	+13.50	1	728
10:04:47	470.50	471.50	471.50	+14.50	1	727
10:04:46	470.50	471.50	471.50	+14.50	1	726
10:04:46	470.50	471.00	471.00	+14.00	2	725
10:04:46	470.00	470.50	470.50	+13.50	1	723
10:04:46	470.00	470.50	470.50	+13.50	2	722
10:04:46	467.50	469.00	470.00	+13.00	35	720
10:04:46	467.50	469.00	469.50	+12.50	2	685
10:04:46	467.50	469.00	469.00	+12.00	8	683
10:04:43	467.50	468.50	468.50	+11.50	1	675
10:04:37	467.50	469.00	469.00	+12.00	1	674
10:04:37	467.50	468.50	468.50	+11.50	1	673
10:04:35	467.50	468.50	468.50	+11.50	1	672
10:04:35	467.50	468.50	468.50	+11.50	1	671
10:04:34	467.50	468.00	468.00	+11.00	1	670
10:04:34	467.50	468.00	468.00	+11.00	1	669
10:04:33	467.50	468.00	468.00	+11.00	3	668
10:04:33	467.50	468.00	468.00	+11.00	1	665
10:04:30	467.50	468.00	468.00	+11.00	1	664
10:04:20	467.50	468.00	468.00	+11.00	1	663
10:04:19	467.50	468.00	468.00	+11.00	1	662
10:04:19	467.00	467.50	467.50	+10.50	1	661
10:04:19	466.00	467.00	467.00	+10.00	10	660
10:04:19	466.00	466.50	466.50	+9.50	7	650
10:04:19	466.00	466.50	466.50	+9.50	1	643
10:04:19	465.50	466.00	466.00	+9.00	1	642
10:04:19	465.50	466.00	466.00	+9.00	1	641
10:04:19	465.50	466.00	466.00	+9.00	1	640
10:03:53	466.00	466.50	466.00	+9.00	1	639
10:03:39	466.00	466.50	466.00	+9.00	1	638
10:03:39	466.00	466.50	466.50	+9.50	1	637
10:03:31	466.00	466.50	466.50	+9.50	1	636
10:03:27	466.00	466.50	466.50	+9.50	1	635
10:03:10	466.00	466.50	466.50	+9.50	1	634
10:03:05	466.00	466.50	466.50	+9.50	1	633
10:03:03	466.50	467.00	466.50	+9.50	1	632
10:02:56	466.50	467.00	466.50	+9.50	1	631
10:02:55	466.50	467.00	466.50	+9.50	1	630
10:02:40	466.00	466.50	466.50	+9.50	1	629
10:02:40	466.00	466.50	466.50	+9.50	1	628
10:02:40	466.00	466.50	466.50	+9.50	1	627
10:02:40	466.00	466.50	466.50	+9.50	1	626
10:02:39	466.00	466.50	466.50	+9.50	1	625
10:02:37	466.00	466.50	466.50	+9.50	2	624
10:02:28	466.00	466.50	466.50	+9.50	1	622
10:02:18	466.50	467.00	466.50	+9.50	2	621
10:02:12	466.00	466.50	466.50	+9.50	1	619
10:02:00	466.50	467.00	466.50	+9.50	1	618
10:01:55	465.50	466.50	466.50	+9.50	1	617
10:01:55	465.50	466.50	466.50	+9.50	2	616
10:01:54	466.00	466.50	466.50	+9.50	1	614
10:01:54	465.50	466.00	466.00	+9.00	1	613
10:01:54	465.50	466.00	466.00	+9.00	1	612
10:01:54	465.50	466.00	466.00	+9.00	1	611
10:01:54	465.50	466.00	466.00	+9.00	1	610
10:01:37	463.50	465.50	465.50	+8.50	1	609
10:01:37	463.50	465.00	465.00	+8.00	8	608
10:01:37	463.50	465.00	465.00	+8.00	1	600
10:01:34	463.00	464.50	464.50	+7.50	5	599
10:01:34	463.00	463.50	464.00	+7.00	24	594
10:01:34	463.00	463.50	463.50	+6.50	8	570
10:01:14	462.50	463.00	463.00	+6.00	1	562
10:01:13	462.50	463.00	463.00	+6.00	1	561
10:01:09	462.50	463.00	462.50	+5.50	1	560
10:00:15	462.50	463.00	463.00	+6.00	4	559
10:00:04	462.00	462.50	462.50	+5.50	2	555
09:59:31	462.00	463.00	463.00	+6.00	1	553
09:59:14	462.00	462.50	462.50	+5.50	1	552
09:57:38	463.00	463.50	463.00	+6.00	1	551
09:57:37	462.00	463.00	463.50	+6.50	4	550
09:57:37	462.00	463.00	463.00	+6.00	6	546
09:57:25	462.50	463.00	462.50	+5.50	1	540
09:57:24	462.50	463.00	463.00	+6.00	1	539
09:56:49	462.50	463.00	462.50	+5.50	1	538
09:56:38	462.50	463.00	462.50	+5.50	1	537
09:55:38	462.50	463.00	462.50	+5.50	1	536
09:55:09	462.50	463.00	462.50	+5.50	1	535
09:54:23	462.50	463.00	462.50	+5.50	1	534
09:54:21	462.50	463.00	462.50	+5.50	1	533
09:54:12	462.50	463.00	462.50	+5.50	1	532
09:54:11	462.00	462.50	462.50	+5.50	1	531
09:54:05	462.50	463.00	462.50	+5.50	1	530
09:53:52	462.50	463.00	462.50	+5.50	1	529
09:53:40	462.00	463.00	463.00	+6.00	1	528
09:53:32	463.00	463.50	463.00	+6.00	1	527
09:53:17	463.00	463.50	463.00	+6.00	5	526
09:53:07	462.00	463.00	463.00	+6.00	1	521
09:52:59	461.50	462.50	462.50	+5.50	1	520
09:52:54	461.50	462.50	462.50	+5.50	1	519
09:52:41	461.50	462.00	462.00	+5.00	2	518
09:52:14	460.50	461.00	461.00	+4.00	3	516
09:52:04	460.00	460.50	460.50	+3.50	1	513
09:51:50	459.50	460.00	460.00	+3.00	2	512
09:51:49	459.50	460.00	459.50	+2.50	1	510
09:51:45	459.00	459.50	459.50	+2.50	2	509
09:51:00	459.00	459.50	459.50	+2.50	1	507
09:50:31	459.00	459.50	459.00	+2.00	1	506
09:50:13	459.50	460.00	459.50	+2.50	1	505
09:50:08	459.50	460.00	459.50	+2.50	1	504
09:49:39	459.50	460.00	459.50	+2.50	4	503
09:49:16	459.50	460.50	460.50	+3.50	1	499
09:49:10	460.00	461.00	460.00	+3.00	1	498
09:49:10	460.00	461.00	460.00	+3.00	1	497
09:48:19	460.00	461.00	460.00	+3.00	1	496
09:47:28	461.00	462.00	461.00	+4.00	1	495
09:46:53	461.00	462.00	461.00	+4.00	1	494
09:46:51	461.00	462.00	462.00	+5.00	2	493
09:46:47	461.00	462.00	462.00	+5.00	2	491
09:46:38	461.50	462.00	461.50	+4.50	1	489
09:46:35	461.50	462.00	461.50	+4.50	1	488
09:46:33	461.50	462.00	461.50	+4.50	1	487
09:45:38	462.00	463.50	462.00	+5.00	2	486
09:45:27	462.50	464.00	462.00	+5.00	1	484
09:45:27	462.50	464.00	462.50	+5.50	1	483
09:44:59	461.50	462.00	462.00	+5.00	1	482
09:44:59	461.00	461.50	461.50	+4.50	1	481
09:44:59	461.00	462.00	464.00	+7.00	7	480
09:44:59	461.00	462.00	463.50	+6.50	5	473
09:44:59	461.00	462.00	463.00	+6.00	2	468
09:44:59	461.00	462.00	462.50	+5.50	3	466
09:44:59	461.00	462.00	462.00	+5.00	3	463
09:44:25	460.00	462.00	462.00	+5.00	2	460
09:44:22	461.00	462.00	461.00	+4.00	1	458
09:44:16	461.50	462.00	461.50	+4.50	1	457
09:44:15	460.00	461.50	461.50	+4.50	3	456
09:44:11	460.50	461.50	460.50	+3.50	1	453
09:44:05	461.00	462.00	461.00	+4.00	1	452
09:44:03	461.50	462.00	461.50	+4.50	1	451
09:43:57	461.00	461.50	461.50	+4.50	1	450
09:43:48	461.00	462.00	462.00	+5.00	1	449
09:43:34	460.00	462.00	462.00	+5.00	1	448
09:43:31	462.00	463.00	462.00	+5.00	1	447
09:43:31	462.50	463.50	462.50	+5.50	1	446
09:43:31	462.50	464.00	462.50	+5.50	1	445
09:43:24	462.50	464.00	462.50	+5.50	1	444
09:43:19	462.00	464.00	464.00	+7.00	1	443
09:43:14	462.00	464.00	462.00	+5.00	1	442
09:43:12	462.00	464.00	462.00	+5.00	1	441
09:43:10	462.00	463.00	463.50	+6.50	1	440
09:43:10	462.00	463.00	463.00	+6.00	1	439
09:43:08	462.00	462.50	462.50	+5.50	1	438
09:43:08	461.00	462.00	462.00	+5.00	2	437
09:43:06	461.00	462.00	462.00	+5.00	1	435
09:43:04	461.00	461.50	461.50	+4.50	1	434
09:43:04	461.00	461.50	461.50	+4.50	1	433
09:43:04	460.50	461.00	461.00	+4.00	9	432
09:43:02	460.00	460.50	460.50	+3.50	1	423
09:43:02	460.00	460.50	460.50	+3.50	1	422
09:43:01	459.50	460.00	460.00	+3.00	6	421
09:43:00	459.00	459.50	459.50	+2.50	1	415
09:43:00	459.00	459.50	459.50	+2.50	1	414
09:43:00	459.00	459.50	459.50	+2.50	1	413
09:43:00	459.00	459.50	459.50	+2.50	1	412
09:43:00	458.00	459.00	459.00	+2.00	4	411
09:43:00	458.00	459.00	459.00	+2.00	3	407
09:43:00	458.00	458.50	458.50	+1.50	2	404
09:42:46	457.00	458.00	458.00	+1.00	2	402
09:42:46	457.00	458.00	458.00	+1.00	1	400
09:42:46	457.00	457.50	457.50	+0.50	1	399
09:42:41	457.00	457.50	457.00	0	1	398
09:41:33	456.50	458.00	456.50	-0.50	1	397
09:41:24	456.50	457.50	457.50	+0.50	5	396
09:40:33	456.50	457.50	457.50	+0.50	1	391
09:39:51	457.00	457.50	457.00	0	1	390
09:39:38	457.00	457.50	457.00	0	1	389
09:38:46	457.00	457.50	457.50	+0.50	1	388
09:38:01	457.00	457.50	457.00	0	1	387
09:37:55	457.00	457.50	457.50	+0.50	1	386
09:37:43	457.00	457.50	457.00	0	1	385
09:37:19	457.00	457.50	457.00	0	1	384
09:37:15	457.00	457.50	457.00	0	1	383
09:36:15	456.00	457.00	457.00	0	2	382
09:35:39	456.00	457.00	457.00	0	1	380
09:35:38	456.00	456.50	456.50	-0.50	2	379
09:35:24	456.00	457.50	457.50	+0.50	1	377
09:35:24	456.00	457.00	457.00	0	6	376
09:35:19	455.50	456.50	456.50	-0.50	1	370
09:35:08	455.00	456.00	456.00	-1.00	1	369
09:34:52	455.00	456.50	456.50	-0.50	2	368
09:34:52	454.00	456.00	456.00	-1.00	5	366
09:34:52	454.00	455.50	455.50	-1.50	2	361
09:34:52	454.00	455.00	455.00	-2.00	5	359
09:34:47	453.00	455.00	453.00	-4.00	1	354
09:34:45	454.50	455.00	454.50	-2.50	7	353
09:34:45	454.50	455.00	454.50	-2.50	1	346
09:34:45	453.00	454.50	454.50	-2.50	2	345
09:34:21	454.00	455.00	454.00	-3.00	1	343
09:33:56	453.50	454.50	453.50	-3.50	1	342
09:33:49	453.50	454.00	453.50	-3.50	1	341
09:33:28	453.50	454.00	453.50	-3.50	1	340
09:33:05	453.00	455.00	453.00	-4.00	1	339
09:32:56	452.50	453.00	453.00	-4.00	1	338
09:32:14	452.00	453.50	452.00	-5.00	6	337
09:32:14	452.00	453.50	452.00	-5.00	1	331
09:32:09	452.50	454.00	452.50	-4.50	4	330
09:32:09	453.00	454.00	453.00	-4.00	9	326
09:32:09	453.50	454.00	453.50	-3.50	2	317
09:31:45	453.50	454.50	453.50	-3.50	2	315
09:31:24	453.50	455.00	453.50	-3.50	1	313
09:30:33	454.00	455.00	454.00	-3.00	2	312
09:30:33	454.00	455.00	454.00	-3.00	1	310
09:29:50	454.50	455.00	454.50	-2.50	1	309
09:29:42	454.50	455.00	454.50	-2.50	1	308
09:29:27	454.00	454.50	454.50	-2.50	2	307
09:28:51	454.00	454.50	454.00	-3.00	5	305
09:28:51	454.00	454.50	454.00	-3.00	1	300
09:28:28	454.00	454.50	454.00	-3.00	1	299
09:28:01	454.00	454.50	454.00	-3.00	1	298
09:27:25	454.00	454.50	454.00	-3.00	1	297
09:27:25	453.00	454.00	454.00	-3.00	2	296
09:27:13	453.00	454.00	453.00	-4.00	1	294
09:27:12	453.00	453.50	453.50	-3.50	1	293
09:27:10	453.00	453.50	453.50	-3.50	1	292
09:27:10	453.50	454.00	453.50	-3.50	5	291
09:27:10	454.00	454.50	454.00	-3.00	7	286
09:27:10	454.00	454.50	454.00	-3.00	1	279
09:27:07	454.00	454.50	454.50	-2.50	1	278
09:26:34	454.50	455.00	454.50	-2.50	1	277
09:26:29	455.00	455.50	455.00	-2.00	1	276
09:26:17	454.50	455.00	455.00	-2.00	2	275
09:26:01	454.00	456.00	456.00	-1.00	1	273
09:24:00	453.50	455.00	453.50	-3.50	1	272
09:23:15	453.00	453.50	453.50	-3.50	1	271
09:22:29	453.00	455.00	453.00	-4.00	1	270
09:21:37	453.00	455.00	453.00	-4.00	1	269
09:21:15	453.50	455.00	453.50	-3.50	1	268
09:21:10	453.50	455.00	455.00	-2.00	1	267
09:20:55	453.50	454.00	454.00	-3.00	1	266
09:20:40	453.50	454.00	454.00	-3.00	1	265
09:19:00	453.00	455.00	453.00	-4.00	1	264
09:18:35	452.50	453.00	453.00	-4.00	1	263
09:17:28	452.00	453.00	453.00	-4.00	1	262
09:17:25	452.00	453.00	452.00	-5.00	1	261
09:17:18	452.00	453.00	452.00	-5.00	1	260
09:17:17	452.50	453.00	452.50	-4.50	1	259
09:17:16	452.00	452.50	452.50	-4.50	3	258
09:17:10	452.00	452.50	452.00	-5.00	1	255
09:17:09	452.00	452.50	452.00	-5.00	1	254
09:17:06	452.00	452.50	452.00	-5.00	1	253
09:17:02	452.00	452.50	452.00	-5.00	1	252
09:16:58	452.00	452.50	452.00	-5.00	1	251
09:16:58	452.00	452.50	452.00	-5.00	1	250
09:16:56	452.00	452.50	452.00	-5.00	3	249
09:16:39	452.00	453.00	452.00	-5.00	1	246
09:16:33	452.00	453.00	452.00	-5.00	5	245
09:16:26	452.00	452.50	452.50	-4.50	2	240
09:16:23	452.50	453.00	453.00	-4.00	1	238
09:16:22	452.50	453.00	452.50	-4.50	2	237
09:16:18	452.50	453.00	452.50	-4.50	2	235
09:16:16	452.50	453.00	452.50	-4.50	1	233
09:15:08	453.00	453.50	453.00	-4.00	1	232
09:15:05	453.00	453.50	453.00	-4.00	1	231
09:15:00	453.00	453.50	453.00	-4.00	1	230
09:14:56	453.00	453.50	453.50	-3.50	1	229
09:14:55	453.00	453.50	453.00	-4.00	5	228
09:14:49	453.00	453.50	453.00	-4.00	1	223
09:14:48	453.00	453.50	453.00	-4.00	1	222
09:14:45	453.00	453.50	453.00	-4.00	1	221
09:14:43	453.00	454.00	453.00	-4.00	1	220
09:14:37	453.00	454.00	453.00	-4.00	1	219
09:14:34	453.00	453.50	453.50	-3.50	1	218
09:14:34	453.50	454.00	453.50	-3.50	2	217
09:14:34	453.50	454.00	453.50	-3.50	5	215
09:14:34	453.50	454.00	453.50	-3.50	1	210
09:14:25	453.50	454.00	454.00	-3.00	1	209
09:14:23	454.00	454.50	454.00	-3.00	1	208
09:14:23	454.00	454.50	454.00	-3.00	1	207
09:14:23	454.00	454.50	454.00	-3.00	1	206
09:14:23	454.00	454.50	454.00	-3.00	7	205
09:14:20	454.50	455.50	454.50	-2.50	1	198
09:14:16	454.50	455.50	454.50	-2.50	1	197
09:14:15	454.50	455.50	454.50	-2.50	1	196
09:14:15	454.50	455.50	454.50	-2.50	1	195
09:14:11	456.00	457.00	454.50	-2.50	2	194
09:12:30	456.00	457.50	456.50	-0.50	1	192
09:11:00	457.00	457.50	457.00	0	2	191
09:10:48	457.00	457.50	457.00	0	1	189
09:10:15	456.00	457.00	457.00	0	1	188
09:10:15	456.00	457.00	457.00	0	1	187
09:10:01	456.50	457.00	456.50	-0.50	1	186
09:09:43	456.00	456.50	456.00	-1.00	1	185
09:09:17	457.00	457.50	456.50	-0.50	3	184
09:09:17	457.00	457.50	457.00	0	2	181
09:08:20	456.50	457.00	457.00	0	1	179
09:07:25	456.00	457.50	456.00	-1.00	1	178
09:07:12	455.50	456.00	456.00	-1.00	1	177
09:07:12	455.50	456.00	456.00	-1.00	1	176
09:07:02	455.00	455.50	455.50	-1.50	1	175
09:07:02	454.50	455.50	455.50	-1.50	2	174
09:07:02	454.50	455.00	455.00	-2.00	5	172
09:06:43	454.00	454.50	454.50	-2.50	1	167
09:06:39	453.00	453.50	453.50	-3.50	1	166
09:06:35	453.50	455.00	453.50	-3.50	1	165
09:05:14	455.50	456.00	455.50	-1.50	1	164
09:04:44	455.50	456.00	455.50	-1.50	1	163
09:04:21	455.50	456.00	455.50	-1.50	1	162
09:04:16	455.00	455.50	455.50	-1.50	1	161
09:04:12	455.00	455.50	455.00	-2.00	1	160
09:04:00	455.50	456.00	455.50	-1.50	2	159
09:03:39	456.50	457.50	456.50	-0.50	1	157
09:03:35	457.00	458.00	457.00	0	3	156
09:03:35	457.00	457.50	457.50	+0.50	1	153
09:03:24	457.50	459.00	457.50	+0.50	1	152
09:03:17	457.50	458.00	458.00	+1.00	2	151
09:03:13	457.00	457.50	457.50	+0.50	1	149
09:03:09	457.00	457.50	457.00	0	1	148
09:03:09	456.50	457.00	457.00	0	1	147
09:03:00	455.50	457.50	457.50	+0.50	1	146
09:02:47	455.50	457.50	457.50	+0.50	2	145
09:02:45	456.00	457.50	456.00	-1.00	1	143
09:02:41	456.00	458.00	456.00	-1.00	5	142
09:02:38	456.50	458.00	456.50	-0.50	4	137
09:02:31	457.00	459.00	457.00	0	2	133
09:02:25	458.00	459.00	458.00	+1.00	1	131
09:02:22	457.00	459.00	457.00	0	3	130
09:02:22	458.00	459.00	458.00	+1.00	1	127
09:02:21	457.50	459.00	457.50	+0.50	1	126
09:02:21	457.50	458.00	458.00	+1.00	1	125
09:02:12	457.50	458.00	458.00	+1.00	1	124
09:01:56	457.50	458.00	457.50	+0.50	1	123
09:01:52	456.00	457.50	457.50	+0.50	1	122
09:01:45	455.50	457.00	457.00	0	1	121
09:01:45	455.50	456.50	456.50	-0.50	1	120
09:01:41	455.50	456.00	456.00	-1.00	1	119
09:01:23	454.50	455.00	455.00	-2.00	1	118
09:01:23	454.50	455.00	455.00	-2.00	3	117
09:01:23	454.50	455.00	455.00	-2.00	3	114
09:01:22	454.50	455.00	455.00	-2.00	4	111
09:01:22	454.50	455.00	455.00	-2.00	1	107
09:01:19	454.50	455.00	455.00	-2.00	1	106
09:01:19	454.50	455.00	455.00	-2.00	1	105
09:01:07	454.50	455.00	455.00	-2.00	1	104
09:00:54	454.50	455.00	455.00	-2.00	1	103
09:00:52	454.50	455.00	455.00	-2.00	1	102
09:00:49	454.50	455.00	455.00	-2.00	1	101
09:00:48	454.50	455.00	455.00	-2.00	2	100
09:00:39	454.50	455.00	455.00	-2.00	1	98
09:00:39	455.00	455.50	455.00	-2.00	1	97
09:00:38	454.50	455.00	455.00	-2.00	1	96
09:00:35	454.50	455.00	455.00	-2.00	1	95
09:00:26	454.50	455.00	455.00	-2.00	1	94
09:00:17	454.50	455.00	455.00	-2.00	2	93
09:00:16	455.00	455.50	455.00	-2.00	3	91
09:00:16	--	--	455.00	-2.00	25	88

　

其他人也逛...

SAMSUNG Galaxy S23 Ultra (12G/256G)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值5, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 15 Pro (256G)

PChome儲值 20, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

揪愛儲值-儲值3, 500元送35加碼金

7-ELEVEN 200元數位商品禮券

本月限定-儲值5, 000最高回饋10%

MyCard 3290點虛擬點數卡

PChome 購物儲值3, 000元

全家5000元虛擬禮物卡

Apple iPhone 15 Pro Max (256G)

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

台積電ADR2日上漲3.37美元漲幅1...

安特羅：腸病毒71型疫苗解盲成功

我的自選股

即時重大訊息

‧亞德客第2季營收創高估第3季出...
‧【台股盤後】電子權值股走弱、...
‧【美股盤後】收黑☆

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。