最新[公告] 華勝-KY:代重要子公司宜蘭汽車配件製造(平湖)有限公司公開發行公司資金貸與背書保證處理準則第二十二條第一項第三款公告熱門台灣拚無人機供應鏈基地漢翔建構大平台推兩大任務

更新報價

漢　唐 (2404) 其他電子業上市

456.50 ▼-1.50 -0.33% 8.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	1,774	456.50	2	457.00	2	459.00	463.50	451.00	458.00

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	456.50	457.00	456.50	-1.50	6	1774
13:30:00	455.50	456.00	456.50	-1.50	287	1768
13:24:53	457.50	458.00	458.00	0	1	1481
13:24:44	457.50	458.00	458.00	0	10	1480
13:24:38	457.50	458.00	457.50	-0.50	1	1470
13:24:37	457.50	458.00	457.50	-0.50	1	1469
13:24:32	457.50	458.00	458.00	0	1	1468
13:24:29	457.00	458.00	458.00	0	1	1467
13:24:27	457.50	458.00	457.50	-0.50	1	1466
13:24:25	457.00	458.00	457.00	-1.00	1	1465
13:24:25	457.00	458.00	458.00	0	1	1464
13:24:25	457.00	458.00	458.00	0	1	1463
13:24:24	457.00	457.50	457.50	-0.50	1	1462
13:24:21	457.50	458.00	457.50	-0.50	1	1461
13:24:20	457.50	458.00	457.50	-0.50	1	1460
13:24:19	457.50	458.00	457.50	-0.50	1	1459
13:24:17	457.50	458.00	457.50	-0.50	1	1458
13:24:01	457.50	458.00	458.00	0	1	1457
13:23:58	457.50	458.00	457.50	-0.50	1	1456
13:23:55	457.50	458.00	457.50	-0.50	1	1455
13:23:51	457.50	458.00	458.00	0	1	1454
13:23:50	457.50	458.00	457.50	-0.50	1	1453
13:23:50	457.50	458.00	458.00	0	1	1452
13:23:36	457.50	458.00	458.00	0	1	1451
13:23:35	457.50	458.00	457.50	-0.50	2	1450
13:23:12	457.50	458.00	458.00	0	1	1448
13:22:48	457.00	458.00	458.00	0	1	1447
13:22:43	457.50	458.00	457.50	-0.50	1	1446
13:22:24	457.50	458.00	458.00	0	1	1445
13:22:09	457.00	457.50	457.50	-0.50	1	1444
13:22:06	457.00	458.00	458.00	0	1	1443
13:22:00	457.00	458.00	458.00	0	1	1442
13:21:36	457.50	458.00	458.00	0	1	1441
13:21:30	457.00	457.50	457.50	-0.50	1	1440
13:21:16	457.00	457.50	457.50	-0.50	1	1439
13:21:12	457.00	457.50	457.50	-0.50	1	1438
13:21:09	457.00	457.50	457.00	-1.00	1	1437
13:21:06	457.00	457.50	457.00	-1.00	1	1436
13:20:50	457.00	457.50	457.00	-1.00	1	1435
13:20:47	457.00	457.50	457.50	-0.50	3	1434
13:20:47	457.00	457.50	457.50	-0.50	1	1431
13:20:23	457.00	457.50	457.50	-0.50	1	1430
13:19:59	457.00	457.50	457.50	-0.50	1	1429
13:19:41	457.00	457.50	457.50	-0.50	2	1428
13:19:35	457.00	457.50	457.50	-0.50	1	1426
13:19:11	457.00	457.50	457.50	-0.50	1	1425
13:18:47	457.00	457.50	457.50	-0.50	1	1424
13:18:23	457.00	457.50	457.50	-0.50	1	1423
13:18:14	457.00	457.50	457.00	-1.00	1	1422
13:18:00	457.00	457.50	457.00	-1.00	1	1421
13:17:59	457.00	457.50	457.00	-1.00	2	1420
13:17:59	457.00	457.50	457.00	-1.00	1	1418
13:17:58	457.00	457.50	457.50	-0.50	1	1417
13:17:54	457.00	457.50	457.00	-1.00	1	1416
13:17:54	457.00	457.50	457.00	-1.00	1	1415
13:17:52	457.00	457.50	457.00	-1.00	1	1414
13:17:34	457.00	457.50	457.50	-0.50	1	1413
13:17:21	457.00	458.00	457.00	-1.00	2	1412
13:17:15	457.50	458.00	457.50	-0.50	1	1410
13:17:11	457.00	458.00	457.00	-1.00	1	1409
13:17:10	457.00	458.00	458.00	0	1	1408
13:16:50	457.50	458.00	457.50	-0.50	4	1407
13:16:50	457.50	458.00	457.50	-0.50	1	1403
13:16:50	457.50	458.00	457.50	-0.50	8	1402
13:16:50	457.50	458.00	457.50	-0.50	1	1394
13:16:46	457.50	458.00	458.00	0	1	1393
13:16:22	457.50	458.00	458.00	0	1	1392
13:15:58	457.50	458.00	458.00	0	1	1391
13:15:34	457.50	458.00	458.00	0	1	1390
13:15:10	457.50	458.00	458.00	0	1	1389
13:14:57	457.50	458.00	457.50	-0.50	2	1388
13:14:45	457.50	458.00	458.00	0	1	1386
13:14:44	457.50	458.00	457.50	-0.50	1	1385
13:14:33	457.50	458.00	457.50	-0.50	1	1384
13:14:21	457.50	458.00	458.00	0	1	1383
13:13:57	457.50	458.00	458.00	0	1	1382
13:13:33	457.50	458.00	458.00	0	1	1381
13:13:32	457.50	458.00	458.00	0	1	1380
13:13:25	457.50	458.00	458.00	0	1	1379
13:13:14	457.50	458.00	458.00	0	1	1378
13:13:09	457.50	458.00	458.00	0	1	1377
13:12:56	457.50	458.00	458.00	0	1	1376
13:12:49	457.50	458.00	458.00	0	1	1375
13:12:45	457.50	458.00	458.00	0	1	1374
13:12:21	457.50	458.00	458.00	0	6	1373
13:12:21	457.50	458.00	458.00	0	1	1367
13:11:56	457.50	458.00	458.00	0	1	1366
13:11:32	457.50	458.00	458.00	0	1	1365
13:11:08	457.00	457.50	457.50	-0.50	1	1364
13:11:08	457.00	457.50	457.50	-0.50	1	1363
13:10:44	457.00	457.50	457.50	-0.50	1	1362
13:10:44	457.00	457.50	457.50	-0.50	3	1361
13:10:44	457.00	457.50	457.50	-0.50	1	1358
13:10:20	457.00	458.00	458.00	0	1	1357
13:09:56	457.00	458.00	458.00	0	1	1356
13:09:32	457.00	458.00	458.00	0	1	1355
13:09:30	457.00	457.50	457.50	-0.50	2	1354
13:09:30	457.00	457.50	457.50	-0.50	1	1352
13:09:08	457.00	457.50	457.50	-0.50	1	1351
13:08:43	457.00	457.50	457.50	-0.50	1	1350
13:08:19	457.00	458.00	458.00	0	1	1349
13:08:08	457.00	458.00	458.00	0	1	1348
13:07:55	457.00	458.00	458.00	0	1	1347
13:07:31	457.00	458.00	458.00	0	1	1346
13:07:07	457.00	457.50	457.50	-0.50	1	1345
13:07:07	457.00	457.50	457.50	-0.50	1	1344
13:06:43	457.00	458.00	458.00	0	1	1343
13:06:19	457.00	458.00	457.00	-1.00	1	1342
13:06:19	457.00	458.00	458.00	0	1	1341
13:05:54	457.00	458.00	458.00	0	1	1340
13:05:30	456.00	458.00	458.00	0	1	1339
13:05:06	456.00	457.50	457.50	-0.50	1	1338
13:05:06	456.00	457.50	457.50	-0.50	1	1337
13:04:42	456.00	457.50	457.50	-0.50	1	1336
13:04:23	456.50	457.50	456.50	-1.50	3	1335
13:04:23	456.50	457.50	456.50	-1.50	1	1332
13:04:18	456.50	457.00	457.00	-1.00	1	1331
13:03:54	456.50	458.00	458.00	0	1	1330
13:03:42	456.50	457.00	457.00	-1.00	1	1329
13:03:33	456.50	457.00	457.00	-1.00	3	1328
13:03:30	456.50	457.00	457.00	-1.00	1	1325
13:03:17	456.00	456.50	456.50	-1.50	2	1324
13:03:05	456.00	457.00	457.00	-1.00	1	1322
13:02:55	456.00	457.00	456.00	-2.00	1	1321
13:02:54	456.50	457.00	456.50	-1.50	2	1320
13:02:53	456.50	457.00	456.50	-1.50	4	1318
13:02:52	456.50	457.00	456.50	-1.50	1	1314
13:02:49	457.00	458.00	457.00	-1.00	1	1313
13:02:41	456.50	457.50	457.50	-0.50	1	1312
13:02:41	456.50	457.50	457.50	-0.50	1	1311
13:02:25	457.00	458.00	457.00	-1.00	3	1310
13:02:17	457.00	458.00	458.00	0	1	1307
13:01:53	457.00	458.00	458.00	0	1	1306
13:01:42	457.00	458.00	458.00	0	1	1305
13:01:29	457.00	458.00	458.00	0	1	1304
13:01:05	457.00	458.00	458.00	0	1	1303
13:00:41	457.00	458.00	458.00	0	1	1302
13:00:17	457.00	458.50	457.00	-1.00	1	1301
13:00:17	457.00	458.50	458.50	+0.50	1	1300
12:59:52	457.00	458.00	458.00	0	1	1299
12:59:28	457.00	458.00	458.00	0	1	1298
12:59:04	457.00	458.00	458.00	0	1	1297
12:58:40	457.00	458.00	458.00	0	1	1296
12:58:16	457.00	458.00	458.00	0	1	1295
12:57:52	457.00	458.00	458.00	0	1	1294
12:57:28	457.00	458.50	458.50	+0.50	1	1293
12:57:03	457.00	458.50	458.50	+0.50	1	1292
12:56:39	457.00	458.50	457.00	-1.00	1	1291
12:56:39	457.00	458.50	458.50	+0.50	1	1290
12:56:15	456.50	458.00	458.00	0	1	1289
12:55:51	456.50	458.00	458.00	0	1	1288
12:55:27	456.50	458.00	458.00	0	1	1287
12:55:03	456.50	457.50	457.50	-0.50	1	1286
12:54:39	456.50	457.50	457.50	-0.50	1	1285
12:54:20	456.50	457.50	457.50	-0.50	1	1284
12:52:58	457.00	458.00	457.00	-1.00	1	1283
12:52:58	457.50	458.00	457.50	-0.50	1	1282
12:52:58	457.50	458.00	457.50	-0.50	1	1281
12:52:58	457.50	458.00	457.50	-0.50	1	1280
12:52:57	457.50	458.00	457.50	-0.50	1	1279
12:52:09	457.50	458.00	457.50	-0.50	1	1278
12:50:49	458.00	458.50	458.00	0	1	1277
12:50:49	458.00	458.50	458.00	0	1	1276
12:50:19	458.50	459.00	458.50	+0.50	10	1275
12:49:28	458.50	459.00	458.50	+0.50	1	1265
12:49:24	458.50	459.00	458.50	+0.50	1	1264
12:49:20	458.00	458.50	458.50	+0.50	2	1263
12:49:00	458.00	458.50	458.50	+0.50	4	1261
12:48:50	458.00	458.50	458.00	0	1	1257
12:48:33	457.50	458.00	458.00	0	1	1256
12:47:54	457.50	458.50	457.50	-0.50	1	1255
12:47:44	457.50	458.50	458.50	+0.50	1	1254
12:47:30	457.50	458.00	458.00	0	6	1253
12:47:16	457.50	458.00	457.50	-0.50	1	1247
12:47:14	457.00	457.50	457.50	-0.50	1	1246
12:46:48	457.00	457.50	457.00	-1.00	1	1245
12:46:38	457.00	457.50	457.00	-1.00	1	1244
12:45:49	457.00	457.50	457.00	-1.00	1	1243
12:45:42	457.00	458.00	457.00	-1.00	1	1242
12:45:16	457.50	458.00	457.50	-0.50	3	1241
12:45:16	457.50	458.00	457.50	-0.50	2	1238
12:44:57	457.50	458.00	457.50	-0.50	1	1236
12:43:05	457.00	457.50	457.50	-0.50	2	1235
12:42:39	457.00	457.50	457.00	-1.00	1	1233
12:41:40	457.00	457.50	457.00	-1.00	1	1232
12:41:24	457.00	457.50	457.00	-1.00	1	1231
12:41:03	457.00	458.00	457.00	-1.00	1	1230
12:41:02	457.00	458.00	457.00	-1.00	1	1229
12:41:01	457.00	458.00	457.00	-1.00	1	1228
12:41:00	457.50	458.00	457.50	-0.50	1	1227
12:41:00	457.50	458.00	457.50	-0.50	1	1226
12:40:58	457.00	457.50	457.50	-0.50	2	1225
12:37:07	457.50	458.00	457.50	-0.50	1	1223
12:37:07	457.50	458.00	457.50	-0.50	1	1222
12:36:39	457.50	458.50	457.50	-0.50	4	1221
12:36:39	457.50	458.00	458.00	0	1	1217
12:36:10	457.50	458.50	457.50	-0.50	1	1216
12:35:51	457.00	457.50	457.50	-0.50	1	1215
12:35:51	456.50	457.00	457.00	-1.00	1	1214
12:34:03	456.00	456.50	456.50	-1.50	1	1213
12:32:39	456.00	457.00	456.00	-2.00	1	1212
12:32:16	456.00	457.00	456.00	-2.00	1	1211
12:32:12	456.00	456.50	456.50	-1.50	1	1210
12:32:12	456.00	456.50	456.50	-1.50	1	1209
12:31:39	455.50	456.00	456.00	-2.00	1	1208
12:31:36	455.00	456.00	456.00	-2.00	2	1207
12:31:36	455.00	456.00	456.00	-2.00	4	1205
12:28:58	454.50	456.00	454.50	-3.50	1	1201
12:28:58	454.50	455.00	455.00	-3.00	1	1200
12:28:58	454.50	455.00	455.00	-3.00	5	1199
12:25:47	454.50	455.00	455.00	-3.00	1	1194
12:23:23	454.50	455.00	455.00	-3.00	1	1193
12:20:55	455.00	456.00	455.00	-3.00	1	1192
12:19:05	454.00	456.00	454.00	-4.00	1	1191
12:19:05	454.00	455.00	455.00	-3.00	1	1190
12:16:25	454.00	454.50	454.50	-3.50	1	1189
12:16:25	454.50	455.00	454.50	-3.50	1	1188
12:16:17	455.00	455.50	455.00	-3.00	1	1187
12:16:17	455.00	455.50	455.00	-3.00	2	1186
12:16:13	455.00	455.50	455.00	-3.00	1	1184
12:15:56	455.50	456.00	455.50	-2.50	2	1183
12:15:55	455.50	456.00	455.50	-2.50	2	1181
12:14:57	455.50	457.00	455.50	-2.50	2	1179
12:11:32	455.50	456.00	456.00	-2.00	1	1177
12:10:03	455.50	456.00	456.00	-2.00	1	1176
12:10:02	456.00	457.50	456.00	-2.00	1	1175
12:09:59	456.00	456.50	456.50	-1.50	3	1174
12:09:49	456.00	457.00	457.00	-1.00	1	1171
12:08:30	455.50	456.50	456.50	-1.50	1	1170
12:07:54	456.00	457.00	456.00	-2.00	1	1169
12:07:54	457.00	458.00	457.00	-1.00	2	1168
12:07:50	457.50	458.00	457.50	-0.50	2	1166
12:07:50	457.50	458.00	457.50	-0.50	1	1164
12:07:07	457.50	458.50	457.50	-0.50	1	1163
12:06:19	457.00	458.50	457.00	-1.00	1	1162
12:06:11	457.50	459.00	457.50	-0.50	1	1161
12:06:11	458.00	459.00	458.00	0	1	1160
12:06:09	458.50	459.00	458.50	+0.50	2	1159
12:06:09	458.50	459.00	458.50	+0.50	4	1157
12:05:48	458.50	459.50	459.50	+1.50	1	1153
12:05:47	458.50	459.50	458.50	+0.50	2	1152
12:05:47	459.00	459.50	459.00	+1.00	13	1150
12:05:47	459.00	459.50	459.00	+1.00	2	1137
12:05:20	458.50	459.00	459.00	+1.00	2	1135
12:04:44	458.50	459.00	459.00	+1.00	1	1133
12:02:50	458.50	459.50	459.50	+1.50	1	1132
12:02:45	458.50	459.50	458.50	+0.50	1	1131
12:02:43	458.50	459.00	459.00	+1.00	1	1130
12:02:15	458.50	459.00	459.00	+1.00	1	1129
12:01:50	458.50	459.50	458.50	+0.50	1	1128
12:01:47	458.50	459.50	458.50	+0.50	1	1127
12:01:45	458.50	459.50	459.50	+1.50	1	1126
12:01:25	458.00	459.50	459.50	+1.50	1	1125
12:01:21	458.00	459.00	459.00	+1.00	2	1124
12:01:21	458.00	459.00	459.00	+1.00	5	1122
12:00:59	458.00	459.00	458.00	0	1	1117
12:00:56	458.00	459.00	458.00	0	1	1116
12:00:53	458.00	458.50	458.50	+0.50	1	1115
12:00:52	457.50	458.00	458.00	0	7	1114
12:00:52	457.50	458.00	458.00	0	2	1107
12:00:52	457.50	458.00	458.00	0	6	1105
12:00:32	457.50	458.00	458.00	0	1	1099
12:00:23	456.00	458.00	458.00	0	1	1098
11:56:45	456.00	457.50	457.50	-0.50	2	1097
11:56:16	456.00	457.50	456.00	-2.00	1	1095
11:55:13	456.00	458.00	456.00	-2.00	1	1094
11:54:36	457.50	458.00	457.50	-0.50	1	1093
11:54:22	456.00	457.50	457.50	-0.50	3	1092
11:54:22	456.00	457.50	457.50	-0.50	1	1089
11:54:22	455.50	457.00	457.00	-1.00	3	1088
11:54:10	455.50	456.50	456.50	-1.50	1	1085
11:54:10	455.50	456.50	456.50	-1.50	2	1084
11:54:04	455.50	456.50	456.50	-1.50	1	1082
11:53:43	455.50	456.50	455.50	-2.50	1	1081
11:53:42	456.00	456.50	456.00	-2.00	1	1080
11:53:29	456.00	456.50	456.50	-1.50	3	1079
11:53:28	454.50	456.00	456.00	-2.00	8	1076
11:53:28	454.50	455.50	455.50	-2.50	6	1068
11:53:19	453.50	455.00	455.00	-3.00	8	1062
11:53:19	453.50	455.00	455.00	-3.00	1	1054
11:52:54	453.50	455.00	455.00	-3.00	1	1053
11:52:17	453.50	455.00	455.00	-3.00	1	1052
11:51:26	453.00	455.00	453.00	-5.00	1	1051
11:51:00	453.00	455.00	453.00	-5.00	1	1050
11:50:38	453.50	455.00	453.50	-4.50	1	1049
11:49:29	453.00	455.00	453.00	-5.00	1	1048
11:48:54	453.00	453.50	453.50	-4.50	2	1047
11:48:53	454.00	455.50	453.50	-4.50	7	1045
11:48:53	454.00	455.50	454.00	-4.00	1	1038
11:48:03	453.50	455.50	453.50	-4.50	1	1037
11:48:02	453.50	454.50	454.50	-3.50	4	1036
11:47:35	453.50	454.50	453.50	-4.50	1	1032
11:47:35	453.50	454.00	454.00	-4.00	2	1031
11:46:21	454.00	454.50	454.00	-4.00	1	1029
11:45:38	454.00	454.50	454.00	-4.00	2	1028
11:45:30	454.00	455.00	454.00	-4.00	1	1026
11:44:50	454.00	455.50	454.00	-4.00	2	1025
11:44:23	454.00	455.50	454.00	-4.00	1	1023
11:44:21	454.00	455.50	455.50	-2.50	2	1022
11:44:20	454.50	455.00	455.00	-3.00	5	1020
11:44:20	454.50	455.00	455.00	-3.00	1	1015
11:44:00	454.00	454.50	454.50	-3.50	1	1014
11:44:00	454.00	454.50	454.50	-3.50	1	1013
11:37:43	453.50	454.50	453.50	-4.50	2	1012
11:37:30	453.50	454.50	454.50	-3.50	1	1010
11:37:18	453.50	454.50	454.50	-3.50	5	1009
11:35:21	453.00	454.50	453.00	-5.00	2	1004
11:32:54	453.00	454.50	453.00	-5.00	1	1002
11:32:50	453.00	454.50	453.00	-5.00	1	1001
11:31:27	453.00	454.50	453.00	-5.00	1	1000
11:31:26	454.00	454.50	454.00	-4.00	1	999
11:30:18	453.50	454.50	453.50	-4.50	1	998
11:29:13	453.00	454.50	453.00	-5.00	1	997
11:28:47	453.00	454.50	453.00	-5.00	1	996
11:28:27	453.50	454.50	453.50	-4.50	1	995
11:28:02	454.00	454.50	454.00	-4.00	2	994
11:26:48	454.00	454.50	454.00	-4.00	1	992
11:25:28	454.00	454.50	454.00	-4.00	1	991
11:22:16	454.00	455.00	454.00	-4.00	1	990
11:21:34	454.00	455.00	454.00	-4.00	1	989
11:20:53	454.00	455.00	454.00	-4.00	1	988
11:17:20	454.00	455.00	454.00	-4.00	1	987
11:17:20	454.00	455.00	454.00	-4.00	1	986
11:15:01	454.00	455.00	454.00	-4.00	2	985
11:14:13	454.00	455.00	454.00	-4.00	1	983
11:09:49	454.00	455.00	454.00	-4.00	1	982
11:08:59	454.00	455.00	454.00	-4.00	1	981
11:08:06	454.00	455.00	454.00	-4.00	1	980
11:08:06	454.00	455.00	454.00	-4.00	1	979
11:08:05	454.00	454.50	454.50	-3.50	1	978
11:08:05	454.50	455.00	454.50	-3.50	4	977
11:07:16	454.50	455.00	455.00	-3.00	1	973
11:05:40	454.50	455.00	454.50	-3.50	2	972
11:04:50	454.50	455.00	454.50	-3.50	1	970
11:01:32	454.50	455.50	454.50	-3.50	1	969
11:01:25	454.50	455.50	454.50	-3.50	1	968
11:01:21	454.50	455.50	454.50	-3.50	1	967
10:59:36	454.50	455.50	454.50	-3.50	1	966
10:59:36	455.00	455.50	455.00	-3.00	1	965
10:59:35	455.00	455.50	455.00	-3.00	1	964
10:59:14	454.50	455.50	455.50	-2.50	1	963
10:55:47	454.50	455.50	454.50	-3.50	1	962
10:55:47	454.50	455.00	455.00	-3.00	1	961
10:55:18	454.50	455.00	455.00	-3.00	1	960
10:53:08	454.50	455.00	455.00	-3.00	2	959
10:52:42	454.50	455.00	454.50	-3.50	1	957
10:52:42	454.50	455.00	455.00	-3.00	2	956
10:52:30	454.50	455.00	455.00	-3.00	3	954
10:51:18	454.50	455.00	454.50	-3.50	1	951
10:49:35	454.50	455.00	454.50	-3.50	1	950
10:49:33	454.50	455.00	455.00	-3.00	1	949
10:44:11	455.00	455.50	455.00	-3.00	1	948
10:42:36	455.00	455.50	455.00	-3.00	1	947
10:42:33	455.00	455.50	455.00	-3.00	1	946
10:41:40	455.00	455.50	455.00	-3.00	1	945
10:41:18	455.00	455.50	455.50	-2.50	1	944
10:41:10	455.00	456.00	455.00	-3.00	1	943
10:41:10	455.50	456.00	455.50	-2.50	1	942
10:40:19	455.50	456.00	455.50	-2.50	1	941
10:40:07	455.00	455.50	455.50	-2.50	2	940
10:39:44	455.00	455.50	455.00	-3.00	1	938
10:39:17	455.00	455.50	455.50	-2.50	6	937
10:39:17	454.00	455.00	455.00	-3.00	9	931
10:37:00	454.00	455.00	454.00	-4.00	1	922
10:34:21	454.00	455.00	454.00	-4.00	2	921
10:33:35	454.00	455.00	454.00	-4.00	1	919
10:32:58	454.00	454.50	454.50	-3.50	1	918
10:30:54	454.00	455.00	454.00	-4.00	1	917
10:30:30	454.00	455.00	454.00	-4.00	2	916
10:30:21	454.00	455.00	454.00	-4.00	1	914
10:30:21	454.50	455.00	454.50	-3.50	1	913
10:30:21	454.50	455.00	454.50	-3.50	1	912
10:30:19	454.50	455.00	454.50	-3.50	1	911
10:30:12	454.50	455.00	454.50	-3.50	1	910
10:28:23	454.00	455.00	454.00	-4.00	1	909
10:28:02	454.00	454.50	454.50	-3.50	1	908
10:28:02	453.50	454.00	454.00	-4.00	3	907
10:25:19	453.00	453.50	453.50	-4.50	1	904
10:25:13	453.00	453.50	453.50	-4.50	1	903
10:25:12	453.00	453.50	453.50	-4.50	1	902
10:25:01	453.00	453.50	453.50	-4.50	1	901
10:24:40	453.00	453.50	453.00	-5.00	1	900
10:24:11	453.00	453.50	453.00	-5.00	1	899
10:23:40	453.00	453.50	453.00	-5.00	1	898
10:23:23	452.50	453.00	453.00	-5.00	1	897
10:23:16	452.50	453.00	453.00	-5.00	1	896
10:23:15	453.00	453.50	453.00	-5.00	1	895
10:23:11	452.50	453.00	453.00	-5.00	3	894
10:21:04	452.00	453.00	452.00	-6.00	1	891
10:21:02	452.00	453.00	452.00	-6.00	1	890
10:20:06	451.50	452.00	452.00	-6.00	1	889
10:20:03	451.50	453.00	451.50	-6.50	2	888
10:19:51	451.50	453.50	451.50	-6.50	1	886
10:19:50	452.00	453.50	452.00	-6.00	1	885
10:19:49	452.50	453.50	452.50	-5.50	1	884
10:19:30	452.50	454.00	451.00	-7.00	7	883
10:19:30	452.50	454.00	452.00	-6.00	7	876
10:19:30	452.50	454.00	452.50	-5.50	6	869
10:19:27	452.50	454.00	452.50	-5.50	1	863
10:19:25	452.50	453.50	453.50	-4.50	2	862
10:18:27	452.00	453.50	452.00	-6.00	1	860
10:18:02	452.00	453.50	452.00	-6.00	1	859
10:17:51	452.00	453.50	452.00	-6.00	1	858
10:17:33	452.00	453.50	452.00	-6.00	2	857
10:17:31	452.50	454.00	452.50	-5.50	7	855
10:17:31	452.50	454.00	452.50	-5.50	2	848
10:17:30	453.00	454.50	453.00	-5.00	1	846
10:17:29	454.00	454.50	453.00	-5.00	5	845
10:17:29	454.00	454.50	453.50	-4.50	1	840
10:17:29	454.00	454.50	454.00	-4.00	9	839
10:16:13	453.00	454.00	454.00	-4.00	5	830
10:15:56	452.50	453.50	453.50	-4.50	5	825
10:15:36	452.00	453.50	452.00	-6.00	1	820
10:15:29	452.00	453.00	453.00	-5.00	1	819
10:15:24	452.00	453.00	453.00	-5.00	1	818
10:15:18	452.00	453.50	452.00	-6.00	1	817
10:15:08	452.00	454.00	452.00	-6.00	3	816
10:15:06	452.50	453.50	453.50	-4.50	2	813
10:15:06	452.50	454.00	452.00	-6.00	4	811
10:15:06	452.50	454.00	452.50	-5.50	11	807
10:14:43	452.50	453.50	453.50	-4.50	2	796
10:14:33	452.50	453.50	452.50	-5.50	1	794
10:14:13	452.50	453.50	452.50	-5.50	2	793
10:13:54	453.00	454.00	453.00	-5.00	1	791
10:13:43	452.50	454.00	452.50	-5.50	1	790
10:13:43	453.50	454.50	452.50	-5.50	7	789
10:13:43	453.50	454.50	453.00	-5.00	3	782
10:13:43	453.50	454.50	453.50	-4.50	5	779
10:13:33	453.50	454.50	453.50	-4.50	1	774
10:13:32	453.50	454.00	454.00	-4.00	1	773
10:13:32	453.50	454.00	454.00	-4.00	1	772
10:12:18	453.50	454.00	453.50	-4.50	1	771
10:11:22	453.50	454.50	453.50	-4.50	1	770
10:11:03	453.50	454.50	453.50	-4.50	2	769
10:10:12	453.50	454.50	453.50	-4.50	1	767
10:09:46	454.00	455.00	453.50	-4.50	1	766
10:09:46	454.00	455.00	454.00	-4.00	1	765
10:08:37	454.00	455.00	454.00	-4.00	1	764
10:08:33	453.50	454.50	454.50	-3.50	3	763
10:08:31	453.50	454.50	453.50	-4.50	1	760
10:08:03	453.50	454.00	454.00	-4.00	1	759
10:08:03	453.50	454.00	454.00	-4.00	1	758
10:07:44	454.00	454.50	454.00	-4.00	3	757
10:07:41	454.00	454.50	454.00	-4.00	1	754
10:07:20	454.00	454.50	454.00	-4.00	1	753
10:07:10	453.50	454.00	454.00	-4.00	1	752
10:07:02	452.50	453.50	453.50	-4.50	4	751
10:06:55	452.50	453.50	452.50	-5.50	1	747
10:06:55	452.50	453.50	452.50	-5.50	1	746
10:06:54	452.50	453.00	453.00	-5.00	1	745
10:06:46	452.50	453.00	453.00	-5.00	1	744
10:06:46	452.50	453.00	453.00	-5.00	1	743
10:06:46	453.00	453.50	453.00	-5.00	1	742
10:06:46	453.00	453.50	453.00	-5.00	1	741
10:06:46	453.00	453.50	453.00	-5.00	1	740
10:06:44	453.00	453.50	453.00	-5.00	1	739
10:06:43	453.00	453.50	453.00	-5.00	1	738
10:06:42	453.00	453.50	453.00	-5.00	2	737
10:06:24	453.00	453.50	453.00	-5.00	1	735
10:06:18	453.50	454.00	453.50	-4.50	1	734
10:06:18	453.50	454.00	453.50	-4.50	1	733
10:06:17	453.50	454.00	453.50	-4.50	1	732
10:05:38	453.50	454.00	453.50	-4.50	1	731
10:05:29	453.50	454.00	454.00	-4.00	1	730
10:03:43	453.50	454.00	454.00	-4.00	2	729
10:03:23	453.50	454.00	454.00	-4.00	1	727
10:03:18	453.00	453.50	453.50	-4.50	1	726
10:03:18	453.50	454.50	453.50	-4.50	1	725
10:03:16	453.50	454.50	453.50	-4.50	1	724
10:03:08	453.50	454.50	453.50	-4.50	1	723
10:03:07	454.00	454.50	454.00	-4.00	3	722
10:02:41	454.00	455.00	454.00	-4.00	1	719
10:02:38	454.50	455.00	454.50	-3.50	1	718
10:02:18	454.50	455.00	454.50	-3.50	1	717
10:01:30	454.00	455.00	454.00	-4.00	1	716
10:01:29	454.00	455.00	454.00	-4.00	4	715
10:01:18	454.50	455.00	454.50	-3.50	1	711
09:59:30	454.00	455.00	454.00	-4.00	1	710
09:59:16	454.00	455.00	454.00	-4.00	1	709
09:59:11	454.00	455.00	454.00	-4.00	1	708
09:59:10	454.00	455.00	454.00	-4.00	1	707
09:58:28	454.50	456.00	454.50	-3.50	1	706
09:58:27	454.50	456.00	454.50	-3.50	1	705
09:57:57	455.50	456.00	455.50	-2.50	1	704
09:57:35	455.50	456.50	455.50	-2.50	1	703
09:57:29	455.50	456.50	455.50	-2.50	2	702
09:57:29	456.00	456.50	456.00	-2.00	1	700
09:57:25	456.00	457.00	456.00	-2.00	1	699
09:56:57	456.50	457.00	456.50	-1.50	2	698
09:56:57	456.50	457.00	456.50	-1.50	1	696
09:56:30	456.50	457.00	456.50	-1.50	1	695
09:56:10	456.00	457.00	456.00	-2.00	1	694
09:56:09	456.00	456.50	456.50	-1.50	1	693
09:56:09	455.50	456.00	456.00	-2.00	3	692
09:56:09	455.50	456.00	456.00	-2.00	8	689
09:56:09	455.50	456.00	456.00	-2.00	1	681
09:55:54	455.50	456.00	456.00	-2.00	2	680
09:55:41	455.00	455.50	455.50	-2.50	1	678
09:55:38	455.00	455.50	455.50	-2.50	1	677
09:55:24	454.50	456.00	454.50	-3.50	1	676
09:55:22	454.50	456.00	454.50	-3.50	2	675
09:55:22	454.50	455.00	455.00	-3.00	6	673
09:55:22	454.50	455.00	455.00	-3.00	1	667
09:55:16	454.50	455.50	454.50	-3.50	1	666
09:55:15	454.50	455.50	455.50	-2.50	1	665
09:55:13	455.00	455.50	455.00	-3.00	2	664
09:55:13	455.00	455.50	455.00	-3.00	8	662
09:55:13	455.00	455.50	455.00	-3.00	1	654
09:55:13	455.00	455.50	455.00	-3.00	1	653
09:55:13	455.00	455.50	455.00	-3.00	1	652
09:55:13	455.00	455.50	455.00	-3.00	2	651
09:55:13	455.00	455.50	455.00	-3.00	2	649
09:55:13	455.50	456.00	455.50	-2.50	1	647
09:55:13	456.00	456.50	456.00	-2.00	33	646
09:54:51	456.00	456.50	456.50	-1.50	1	613
09:54:43	456.00	456.50	456.00	-2.00	1	612
09:53:32	456.00	456.50	456.00	-2.00	1	611
09:53:30	456.00	456.50	456.00	-2.00	2	610
09:53:14	456.00	456.50	456.00	-2.00	1	608
09:52:10	456.50	457.00	456.50	-1.50	1	607
09:51:19	456.00	457.00	456.00	-2.00	1	606
09:51:18	456.00	457.00	457.00	-1.00	1	605
09:51:07	456.00	456.50	456.50	-1.50	2	604
09:50:39	456.50	457.00	456.50	-1.50	1	602
09:50:37	456.50	457.00	456.50	-1.50	1	601
09:50:36	456.50	457.00	456.50	-1.50	1	600
09:50:31	456.50	457.00	456.50	-1.50	1	599
09:49:58	456.50	457.00	456.50	-1.50	1	598
09:49:35	456.50	458.00	456.50	-1.50	1	597
09:48:54	457.00	458.00	457.00	-1.00	1	596
09:48:42	457.00	458.00	457.00	-1.00	1	595
09:48:09	457.00	458.00	457.00	-1.00	1	594
09:47:44	457.00	458.00	458.00	0	1	593
09:46:44	457.00	458.50	458.50	+0.50	1	592
09:46:41	457.00	458.50	457.00	-1.00	1	591
09:46:27	456.50	457.00	457.00	-1.00	3	590
09:46:27	456.00	456.50	456.50	-1.50	3	587
09:46:27	456.00	456.50	456.50	-1.50	2	584
09:46:16	456.00	457.00	456.00	-2.00	1	582
09:46:16	456.50	457.00	456.50	-1.50	1	581
09:46:14	457.00	457.50	457.00	-1.00	4	580
09:46:04	457.50	458.50	457.50	-0.50	1	576
09:45:32	457.50	458.50	457.50	-0.50	1	575
09:45:31	458.00	458.50	458.00	0	1	574
09:45:31	458.00	458.50	458.00	0	1	573
09:45:31	458.00	458.50	458.00	0	1	572
09:45:31	458.00	458.50	458.00	0	1	571
09:45:31	458.00	458.50	458.00	0	1	570
09:45:31	458.00	458.50	458.00	0	1	569
09:45:30	458.00	458.50	458.00	0	1	568
09:45:30	458.00	458.50	458.00	0	1	567
09:43:49	458.50	459.00	458.50	+0.50	1	566
09:43:00	458.50	459.00	458.50	+0.50	1	565
09:42:46	458.50	459.00	458.50	+0.50	1	564
09:42:23	459.00	459.50	459.00	+1.00	1	563
09:42:00	459.50	460.50	459.50	+1.50	1	562
09:42:00	459.50	460.50	459.50	+1.50	2	561
09:42:00	459.50	460.50	459.50	+1.50	1	559
09:40:55	459.50	461.00	459.50	+1.50	1	558
09:40:28	460.00	461.00	460.00	+2.00	3	557
09:39:36	459.50	460.00	460.00	+2.00	1	554
09:39:30	459.50	460.00	460.00	+2.00	3	553
09:38:27	459.00	459.50	459.50	+1.50	5	550
09:38:01	458.50	459.00	459.00	+1.00	6	545
09:34:20	458.00	459.00	459.00	+1.00	2	539
09:33:23	458.50	459.00	458.50	+0.50	3	537
09:33:11	458.50	459.00	458.50	+0.50	1	534
09:32:48	458.50	459.00	458.50	+0.50	2	533
09:32:40	458.50	459.00	458.50	+0.50	1	531
09:32:30	458.50	459.00	458.50	+0.50	1	530
09:32:16	459.00	459.50	459.00	+1.00	2	529
09:32:16	459.00	459.50	459.00	+1.00	1	527
09:32:14	459.00	459.50	459.00	+1.00	1	526
09:32:00	458.50	459.00	458.50	+0.50	1	525
09:31:22	458.50	459.00	459.00	+1.00	1	524
09:30:43	458.50	459.50	458.50	+0.50	1	523
09:30:11	459.00	459.50	459.00	+1.00	1	522
09:29:01	457.00	457.50	457.50	-0.50	1	521
09:28:58	457.00	457.50	457.50	-0.50	1	520
09:28:57	457.00	457.50	457.50	-0.50	1	519
09:28:48	457.00	457.50	457.50	-0.50	1	518
09:28:12	456.50	457.50	457.50	-0.50	1	517
09:26:28	456.00	457.50	456.00	-2.00	2	516
09:26:10	456.00	456.50	456.50	-1.50	1	514
09:25:36	456.00	456.50	456.00	-2.00	1	513
09:25:16	456.00	456.50	456.00	-2.00	1	512
09:25:16	456.00	456.50	456.00	-2.00	1	511
09:25:13	456.00	456.50	456.00	-2.00	3	510
09:25:02	456.00	457.50	456.00	-2.00	1	507
09:25:02	456.00	457.50	456.00	-2.00	1	506
09:24:52	456.00	456.50	456.50	-1.50	1	505
09:24:50	456.50	457.50	456.50	-1.50	2	504
09:24:48	456.50	457.50	456.50	-1.50	1	502
09:24:48	456.50	457.50	456.50	-1.50	1	501
09:24:41	457.00	457.50	456.50	-1.50	1	500
09:24:41	457.00	457.50	457.00	-1.00	2	499
09:24:32	457.00	458.00	457.00	-1.00	3	497
09:24:26	457.00	458.00	457.00	-1.00	1	494
09:24:21	457.50	458.00	457.50	-0.50	1	493
09:24:21	458.00	459.00	458.00	0	1	492
09:24:21	458.00	459.50	458.00	0	4	491
09:24:18	458.00	459.50	458.00	0	1	487
09:24:15	458.00	459.50	458.00	0	1	486
09:24:15	458.00	459.50	458.00	0	2	485
09:24:15	458.00	459.50	458.00	0	2	483
09:24:15	458.00	459.50	458.00	0	2	481
09:24:01	458.00	459.50	458.00	0	1	479
09:23:34	458.50	460.00	458.50	+0.50	1	478
09:23:33	459.00	460.50	459.00	+1.00	5	477
09:23:33	459.00	460.50	459.00	+1.00	1	472
09:23:32	459.50	461.00	459.50	+1.50	2	471
09:23:32	460.00	461.00	460.00	+2.00	8	469
09:22:40	460.50	462.00	460.50	+2.50	1	461
09:22:40	460.50	462.00	460.50	+2.50	1	460
09:22:39	461.00	462.00	461.00	+3.00	5	459
09:22:11	461.00	462.00	462.00	+4.00	1	454
09:22:06	461.00	462.00	462.00	+4.00	1	453
09:22:04	461.00	462.00	462.00	+4.00	1	452
09:21:46	461.00	462.00	462.00	+4.00	2	451
09:21:45	461.00	462.00	462.00	+4.00	8	449
09:21:45	461.00	462.00	462.00	+4.00	1	441
09:21:02	461.00	462.00	462.00	+4.00	1	440
09:21:00	461.00	461.50	461.50	+3.50	1	439
09:20:53	461.00	461.50	461.50	+3.50	1	438
09:20:47	461.00	461.50	461.50	+3.50	1	437
09:20:34	460.00	461.00	461.00	+3.00	1	436
09:20:21	459.50	461.50	461.50	+3.50	1	435
09:20:17	459.50	460.00	460.00	+2.00	1	434
09:20:08	459.50	461.50	461.50	+3.50	1	433
09:19:55	459.50	461.50	461.50	+3.50	1	432
09:19:42	459.50	461.50	461.50	+3.50	1	431
09:19:31	459.50	460.00	460.00	+2.00	1	430
09:19:29	459.50	461.50	461.50	+3.50	1	429
09:19:22	460.00	461.00	460.00	+2.00	1	428
09:19:16	460.00	461.00	461.00	+3.00	1	427
09:19:13	460.00	461.00	461.00	+3.00	1	426
09:19:01	460.00	461.00	460.00	+2.00	1	425
09:18:42	460.00	461.00	460.00	+2.00	1	424
09:18:35	460.00	461.00	460.00	+2.00	1	423
09:18:33	459.50	461.00	461.00	+3.00	1	422
09:18:33	460.00	461.00	460.00	+2.00	1	421
09:18:32	460.00	461.50	460.00	+2.00	17	420
09:18:32	460.50	461.50	460.50	+2.50	1	403
09:18:02	461.00	461.50	461.00	+3.00	3	402
09:18:02	461.00	461.50	461.00	+3.00	1	399
09:17:21	460.50	462.00	460.50	+2.50	1	398
09:17:21	460.50	462.00	460.50	+2.50	2	397
09:17:19	460.50	462.00	460.50	+2.50	10	395
09:17:13	461.00	462.00	461.00	+3.00	1	385
09:17:12	460.50	461.50	461.50	+3.50	1	384
09:17:12	460.00	461.50	461.50	+3.50	3	383
09:17:12	460.00	461.00	461.00	+3.00	2	380
09:16:08	460.00	461.50	460.00	+2.00	1	378
09:15:47	460.00	461.50	460.00	+2.00	1	377
09:15:10	461.00	462.00	461.00	+3.00	1	376
09:14:46	461.50	462.00	461.50	+3.50	1	375
09:14:36	461.50	462.00	462.00	+4.00	1	374
09:14:19	462.00	462.50	462.00	+4.00	1	373
09:14:19	460.50	462.00	462.00	+4.00	1	372
09:14:05	462.00	462.50	462.00	+4.00	1	371
09:13:38	461.00	462.50	461.00	+3.00	1	370
09:13:35	461.50	462.50	461.50	+3.50	1	369
09:13:35	461.00	462.50	461.00	+3.00	2	368
09:13:35	461.00	462.50	461.00	+3.00	3	366
09:13:35	461.50	462.50	461.50	+3.50	7	363
09:12:21	462.00	463.00	461.50	+3.50	1	356
09:12:21	462.00	463.00	462.00	+4.00	1	355
09:12:07	461.50	462.00	462.00	+4.00	1	354
09:11:34	461.00	463.00	461.00	+3.00	1	353
09:11:34	461.50	463.00	461.50	+3.50	1	352
09:11:32	461.00	463.00	461.00	+3.00	1	351
09:10:49	461.00	463.00	461.00	+3.00	1	350
09:10:21	461.00	463.00	461.00	+3.00	1	349
09:10:21	461.00	463.00	461.00	+3.00	1	348
09:10:14	459.50	461.00	461.00	+3.00	3	347
09:10:02	460.00	461.00	460.00	+2.00	1	344
09:10:01	460.00	461.00	461.00	+3.00	2	343
09:09:04	460.00	461.00	460.00	+2.00	1	341
09:08:53	460.00	461.00	460.00	+2.00	1	340
09:08:50	460.00	461.00	460.00	+2.00	1	339
09:08:37	460.00	461.00	460.00	+2.00	1	338
09:08:12	460.00	461.00	460.00	+2.00	3	337
09:07:58	460.50	461.00	460.50	+2.50	1	334
09:07:58	460.50	461.00	460.50	+2.50	1	333
09:07:38	460.50	462.00	460.50	+2.50	1	332
09:07:38	461.00	462.00	461.00	+3.00	2	331
09:07:36	461.00	462.00	461.00	+3.00	2	329
09:06:44	461.00	462.50	461.00	+3.00	4	327
09:06:42	461.00	462.50	462.50	+4.50	1	323
09:06:33	461.50	462.50	461.50	+3.50	1	322
09:06:29	461.50	463.00	461.50	+3.50	5	321
09:06:29	462.00	463.00	462.00	+4.00	1	316
09:06:29	462.00	463.00	462.00	+4.00	8	315
09:06:29	462.00	463.00	462.00	+4.00	5	307
09:06:27	462.00	463.00	463.00	+5.00	1	302
09:06:14	463.00	463.50	463.00	+5.00	1	301
09:06:13	463.00	463.50	463.00	+5.00	1	300
09:06:06	462.00	463.00	463.00	+5.00	1	299
09:05:51	461.50	463.50	463.50	+5.50	1	298
09:05:51	463.00	463.50	463.00	+5.00	1	297
09:05:50	461.50	463.00	463.00	+5.00	1	296
09:05:38	461.50	463.00	463.00	+5.00	1	295
09:05:35	462.00	463.00	462.00	+4.00	1	294
09:05:34	462.00	463.50	463.50	+5.50	1	293
09:05:30	462.00	463.50	463.50	+5.50	1	292
09:05:22	461.50	463.50	463.50	+5.50	1	291
09:05:18	461.00	463.00	463.00	+5.00	14	290
09:05:18	461.00	463.00	463.00	+5.00	1	276
09:05:16	462.00	463.00	462.00	+4.00	1	275
09:05:16	462.00	462.50	462.50	+4.50	19	274
09:05:14	460.50	462.50	460.50	+2.50	1	255
09:05:12	460.50	462.00	462.00	+4.00	6	254
09:05:12	460.50	461.50	462.00	+4.00	1	248
09:05:12	460.50	461.50	461.50	+3.50	2	247
09:05:03	460.00	462.00	460.00	+2.00	1	245
09:05:03	460.00	462.00	462.00	+4.00	3	244
09:05:00	459.50	461.50	462.00	+4.00	2	241
09:05:00	459.50	461.50	461.50	+3.50	1	239
09:05:00	459.50	461.50	461.50	+3.50	1	238
09:04:54	461.50	462.00	461.50	+3.50	2	237
09:04:53	459.50	462.00	459.50	+1.50	1	235
09:04:52	459.50	461.50	461.50	+3.50	2	234
09:04:37	461.50	462.00	461.50	+3.50	1	232
09:04:35	459.00	462.00	462.00	+4.00	1	231
09:04:35	461.00	462.00	461.00	+3.00	1	230
09:04:29	459.50	461.00	461.00	+3.00	1	229
09:04:28	459.50	462.00	462.00	+4.00	1	228
09:04:24	459.50	461.50	461.50	+3.50	3	227
09:04:24	459.00	461.00	461.00	+3.00	1	224
09:04:02	458.50	460.50	460.50	+2.50	1	223
09:03:59	458.00	460.00	460.00	+2.00	3	222
09:03:59	458.00	459.50	459.50	+1.50	1	219
09:03:59	458.00	459.00	459.00	+1.00	2	218
09:03:15	457.50	459.50	457.50	-0.50	1	216
09:03:05	457.50	459.50	457.50	-0.50	1	215
09:03:05	457.00	459.50	459.50	+1.50	1	214
09:03:05	457.00	459.50	459.50	+1.50	4	213
09:03:05	456.50	457.00	457.00	-1.00	1	209
09:02:54	456.50	457.00	457.00	-1.00	1	208
09:02:46	456.50	458.00	458.00	0	2	207
09:02:44	457.00	458.00	457.00	-1.00	3	205
09:02:44	457.00	458.00	457.00	-1.00	1	202
09:02:43	457.00	458.00	458.00	0	1	201
09:02:43	457.50	458.00	457.50	-0.50	2	200
09:02:43	457.50	458.00	457.50	-0.50	1	198
09:02:26	458.00	459.50	458.00	0	1	197
09:02:26	458.00	460.00	458.00	0	1	196
09:02:19	458.00	460.00	458.00	0	1	195
09:02:17	457.50	458.00	458.00	0	1	194
09:02:17	458.00	459.00	458.00	0	5	193
09:02:02	457.50	459.50	457.50	-0.50	4	188
09:02:01	459.00	460.00	459.00	+1.00	1	184
09:02:00	458.00	460.50	458.00	0	5	183
09:02:00	458.50	460.50	458.50	+0.50	2	178
09:02:00	460.00	460.50	460.00	+2.00	9	176
09:02:00	460.00	460.50	460.00	+2.00	1	167
09:02:00	459.00	460.50	459.00	+1.00	1	166
09:02:00	459.00	460.50	459.00	+1.00	1	165
09:01:58	459.50	461.00	459.50	+1.50	5	164
09:01:58	460.00	461.00	460.00	+2.00	1	159
09:01:52	460.00	461.00	460.00	+2.00	2	158
09:01:52	459.50	460.50	460.50	+2.50	1	156
09:01:41	460.50	461.00	460.50	+2.50	1	155
09:01:29	459.50	461.00	459.50	+1.50	1	154
09:01:28	459.50	461.00	459.50	+1.50	1	153
09:01:27	459.50	461.00	461.00	+3.00	1	152
09:01:22	459.00	460.00	460.00	+2.00	2	151
09:01:11	458.00	459.00	459.00	+1.00	1	149
09:01:08	457.50	458.00	458.00	0	1	148
09:01:06	457.00	458.50	458.50	+0.50	3	147
09:01:04	458.00	458.50	458.00	0	6	144
09:01:03	459.00	459.50	459.00	+1.00	1	138
09:01:03	459.00	459.50	459.00	+1.00	1	137
09:01:01	458.50	459.50	458.50	+0.50	1	136
09:01:01	459.00	459.50	459.00	+1.00	1	135
09:01:01	459.00	460.00	459.00	+1.00	12	134
09:01:01	459.00	460.00	459.00	+1.00	2	122
09:01:00	459.00	460.00	459.00	+1.00	1	120
09:01:00	459.00	460.00	460.00	+2.00	1	119
09:01:00	459.00	460.00	459.00	+1.00	1	118
09:01:00	459.00	460.00	459.00	+1.00	2	117
09:00:59	459.00	460.00	459.00	+1.00	1	115
09:00:53	459.00	460.00	459.00	+1.00	1	114
09:00:51	460.00	461.00	460.00	+2.00	1	113
09:00:50	460.00	461.00	460.00	+2.00	2	112
09:00:49	459.00	461.00	461.00	+3.00	1	110
09:00:48	460.00	461.00	460.00	+2.00	1	109
09:00:45	460.00	461.00	460.00	+2.00	1	108
09:00:44	459.00	461.00	459.00	+1.00	1	107
09:00:43	459.50	461.50	459.50	+1.50	1	106
09:00:42	461.00	461.50	461.00	+3.00	1	105
09:00:41	461.00	461.50	461.00	+3.00	1	104
09:00:41	460.00	461.50	461.50	+3.50	4	103
09:00:41	461.00	461.50	461.00	+3.00	2	99
09:00:38	460.00	461.50	461.50	+3.50	1	97
09:00:37	460.00	461.50	460.00	+2.00	3	96
09:00:35	461.00	462.00	461.00	+3.00	7	93
09:00:35	461.00	461.50	461.50	+3.50	2	86
09:00:34	461.50	462.00	461.50	+3.50	5	84
09:00:32	461.00	461.50	461.50	+3.50	1	79
09:00:32	461.00	461.50	461.50	+3.50	1	78
09:00:29	461.00	461.50	461.50	+3.50	1	77
09:00:10	461.00	461.50	461.00	+3.00	1	76
09:00:09	461.00	461.50	461.00	+3.00	2	75
09:00:08	460.00	461.50	460.00	+2.00	1	73
09:00:07	460.50	462.00	460.00	+2.00	1	72
09:00:07	460.50	462.00	460.50	+2.50	1	71
09:00:06	460.50	462.00	460.50	+2.50	2	70
09:00:05	460.00	461.50	461.50	+3.50	9	68
09:00:05	460.00	461.50	461.50	+3.50	1	59
09:00:05	459.50	461.00	461.00	+3.00	7	58
09:00:04	459.00	460.50	460.50	+2.50	9	51
09:00:04	459.00	460.00	460.00	+2.00	5	42
09:00:04	459.00	460.00	460.00	+2.00	1	37
09:00:04	459.00	459.50	459.50	+1.50	3	36
09:00:04	459.00	459.50	459.50	+1.50	1	33
09:00:04	--	--	459.00	+1.00	32	32

　

其他人也逛...

揪愛儲值-儲值3,500元送35加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值50,000元

GARMIN vivoactive 5 GPS 智慧腕錶

【原萃冷萃】寶特瓶450ml (24入/箱)

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

PChome 購物儲值1,000元

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

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

Apple iPhone 16 (128G)

PChome 購物儲值6,000元

SAMSUNG Galaxy S24 Ultra (12G/256G)

SAMSUNG Galaxy A55 5G (8G/256G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

友達ADR6日上漲0.045美元漲幅0....

台灣拚無人機供應鏈基地漢翔建...

我的自選股

即時重大訊息

‧【美股盤後】就業報告優於預期 ...
‧東北季風發威風電又破3GW再寫...
‧【能源盤後】賣壓加重油價跌至...

加密貨幣

比特幣BTC	100392.93	3,318.71	3.42%
以太幣ETH	4020.14	227.93	6.01%
瑞波幣XRP	2.54	0.29	12.84%
比特幣現金BCH	613.25	24.07	4.08%
萊特幣LTC	134.38	-1.78	-1.30%
卡達幣ADA	1.21	0.05	4.03%
波場幣TRX	0.318883	0.00	-1.03%
恆星幣XLM	0.496016	0.03	5.35%

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。