最新中油雙平穩機制續行下週汽油估不調整、柴油漲1角熱門台達電參與COP29 分享AI時代高用電量節能解方

更新報價

漢　唐 (2404) 其他電子業上市

408.50 ▼-3.50 -0.85% 9.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	2,418	408.50	13	409.50	1	414.00	418.00	407.50	412.00

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	408.50	409.50	408.50	-3.50	4	2418
13:30:00	408.50	409.50	408.50	-3.50	503	2414
13:24:55	408.50	409.00	408.50	-3.50	1	1911
13:24:52	408.50	409.00	408.50	-3.50	1	1910
13:24:50	408.50	409.00	408.50	-3.50	1	1909
13:24:49	408.50	409.00	409.00	-3.00	2	1908
13:24:38	408.50	409.00	408.50	-3.50	1	1906
13:24:38	408.50	409.00	408.50	-3.50	1	1905
13:24:34	408.50	409.00	408.50	-3.50	2	1904
13:24:26	408.50	409.00	408.50	-3.50	1	1902
13:24:25	408.50	409.00	408.50	-3.50	1	1901
13:24:15	408.50	409.50	408.50	-3.50	1	1900
13:24:14	408.50	409.50	408.50	-3.50	1	1899
13:24:07	408.50	409.50	408.50	-3.50	1	1898
13:24:06	408.50	409.50	408.50	-3.50	1	1897
13:24:00	408.50	409.50	408.50	-3.50	1	1896
13:23:48	409.00	409.50	409.00	-3.00	1	1895
13:23:45	409.00	409.50	409.00	-3.00	1	1894
13:23:45	409.00	409.50	409.00	-3.00	1	1893
13:23:44	409.00	409.50	409.00	-3.00	1	1892
13:23:43	409.00	409.50	409.00	-3.00	1	1891
13:23:42	409.00	409.50	409.00	-3.00	1	1890
13:23:42	409.00	409.50	409.00	-3.00	1	1889
13:23:35	409.50	410.00	409.50	-2.50	1	1888
13:23:35	409.50	410.00	409.50	-2.50	1	1887
13:23:32	409.50	410.00	409.50	-2.50	1	1886
13:23:32	409.50	410.00	409.50	-2.50	1	1885
13:23:29	410.00	410.50	410.00	-2.00	3	1884
13:23:17	410.00	410.50	410.00	-2.00	1	1881
13:23:09	410.00	410.50	410.00	-2.00	1	1880
13:23:02	410.00	410.50	410.00	-2.00	1	1879
13:23:00	410.00	410.50	410.50	-1.50	3	1878
13:22:12	410.50	411.00	410.50	-1.50	5	1875
13:22:05	410.50	411.50	410.50	-1.50	1	1870
13:22:03	410.50	411.50	410.50	-1.50	1	1869
13:22:03	410.50	411.50	410.50	-1.50	1	1868
13:22:02	410.50	411.50	411.50	-0.50	3	1867
13:22:01	410.50	411.50	410.50	-1.50	1	1864
13:21:53	410.50	411.50	410.50	-1.50	1	1863
13:21:26	410.50	411.50	410.50	-1.50	1	1862
13:21:19	410.50	411.50	410.50	-1.50	1	1861
13:21:17	410.50	411.50	410.50	-1.50	1	1860
13:21:05	410.50	411.50	410.50	-1.50	1	1859
13:21:04	410.50	411.00	411.00	-1.00	3	1858
13:21:00	410.50	411.00	411.00	-1.00	1	1855
13:20:06	410.50	411.00	411.00	-1.00	3	1854
13:19:58	410.50	411.00	411.00	-1.00	1	1851
13:19:36	410.50	411.00	411.00	-1.00	1	1850
13:19:08	410.50	411.00	411.00	-1.00	3	1849
13:18:38	410.50	411.00	410.50	-1.50	1	1846
13:18:18	410.50	411.00	410.50	-1.50	1	1845
13:18:11	410.50	411.00	411.00	-1.00	3	1844
13:18:06	410.50	411.00	410.50	-1.50	1	1841
13:18:04	410.50	411.00	410.50	-1.50	1	1840
13:17:27	410.50	411.00	410.50	-1.50	1	1839
13:17:12	410.50	411.00	411.00	-1.00	3	1838
13:17:12	410.50	411.00	411.00	-1.00	1	1835
13:16:32	410.50	411.00	411.00	-1.00	2	1834
13:16:15	410.50	411.00	411.00	-1.00	3	1832
13:15:56	410.50	411.00	410.50	-1.50	1	1829
13:15:23	410.50	411.00	410.50	-1.50	1	1828
13:15:18	410.50	411.00	410.50	-1.50	1	1827
13:15:17	410.50	411.00	411.00	-1.00	3	1826
13:14:34	410.00	410.50	410.50	-1.50	1	1823
13:14:18	409.50	410.00	410.00	-2.00	1	1822
13:13:42	409.50	410.00	409.50	-2.50	6	1821
13:13:28	410.00	410.50	410.00	-2.00	1	1815
13:13:25	410.00	410.50	410.00	-2.00	4	1814
13:13:21	410.00	411.00	411.00	-1.00	3	1810
13:13:15	410.50	411.00	410.50	-1.50	1	1807
13:12:42	410.50	411.00	410.50	-1.50	1	1806
13:12:27	410.00	411.00	411.00	-1.00	2	1805
13:12:27	410.00	411.00	411.00	-1.00	2	1803
13:12:23	410.00	411.00	411.00	-1.00	3	1801
13:12:23	410.00	410.50	410.50	-1.50	1	1798
13:12:08	410.50	411.00	410.50	-1.50	2	1797
13:12:08	410.50	411.00	410.50	-1.50	1	1795
13:11:25	410.50	411.00	411.00	-1.00	3	1794
13:10:35	410.50	411.00	410.50	-1.50	1	1791
13:10:34	410.50	411.00	410.50	-1.50	1	1790
13:10:27	410.50	411.00	411.00	-1.00	3	1789
13:10:21	410.50	411.00	410.50	-1.50	1	1786
13:10:13	410.50	411.00	410.50	-1.50	2	1785
13:10:08	410.00	410.50	410.50	-1.50	2	1783
13:09:29	410.00	410.50	410.50	-1.50	3	1781
13:09:26	410.50	411.00	410.50	-1.50	2	1778
13:08:32	410.50	411.00	411.00	-1.00	3	1776
13:07:52	410.50	411.00	410.50	-1.50	1	1773
13:07:33	410.50	411.00	411.00	-1.00	3	1772
13:06:46	410.50	411.00	410.50	-1.50	1	1769
13:06:35	410.50	411.00	411.00	-1.00	3	1768
13:06:18	410.50	411.00	411.00	-1.00	1	1765
13:05:38	410.50	411.00	411.00	-1.00	3	1764
13:05:20	410.50	411.00	410.50	-1.50	1	1761
13:05:19	410.50	411.00	410.50	-1.50	1	1760
13:05:11	410.50	411.00	410.50	-1.50	1	1759
13:05:06	410.50	411.00	411.00	-1.00	1	1758
13:05:05	410.50	411.00	411.00	-1.00	1	1757
13:04:39	410.50	411.00	411.00	-1.00	3	1756
13:03:42	410.50	411.50	411.50	-0.50	3	1753
13:03:32	410.50	411.50	411.50	-0.50	2	1750
13:02:49	410.50	411.50	410.50	-1.50	2	1748
13:02:46	410.50	411.00	411.00	-1.00	1	1746
13:02:44	410.50	411.00	411.00	-1.00	3	1745
13:02:30	410.50	411.00	410.50	-1.50	1	1742
13:02:02	410.50	411.00	411.00	-1.00	1	1741
13:01:45	410.50	411.00	411.00	-1.00	3	1740
13:01:40	410.50	411.00	411.00	-1.00	8	1737
13:00:48	410.50	411.50	411.50	-0.50	3	1729
13:00:18	411.00	411.50	411.00	-1.00	1	1726
12:59:50	410.50	411.00	411.00	-1.00	3	1725
12:59:48	410.50	411.50	410.50	-1.50	1	1722
12:58:52	410.50	411.00	411.00	-1.00	3	1721
12:58:47	410.50	411.00	411.00	-1.00	1	1718
12:57:54	410.50	411.00	411.00	-1.00	3	1717
12:57:34	410.50	411.00	410.50	-1.50	1	1714
12:57:11	410.50	411.00	411.00	-1.00	9	1713
12:57:07	410.50	411.00	410.50	-1.50	1	1704
12:56:56	410.50	411.00	411.00	-1.00	1	1703
12:56:56	410.50	411.00	411.00	-1.00	3	1702
12:56:19	410.50	411.00	411.00	-1.00	1	1699
12:55:58	410.50	411.00	411.00	-1.00	3	1698
12:55:13	410.50	411.00	410.50	-1.50	1	1695
12:55:12	410.50	411.00	411.00	-1.00	5	1694
12:55:01	410.00	410.50	410.50	-1.50	1	1689
12:54:37	410.00	410.50	410.50	-1.50	1	1688
12:54:26	410.50	411.00	410.50	-1.50	2	1687
12:54:26	410.50	411.00	410.50	-1.50	1	1685
12:54:02	410.50	411.00	411.00	-1.00	3	1684
12:53:29	410.50	411.00	410.50	-1.50	1	1681
12:53:04	410.50	411.00	411.00	-1.00	3	1680
12:52:07	410.50	411.00	411.00	-1.00	3	1677
12:51:45	410.00	411.00	410.00	-2.00	1	1674
12:51:43	410.00	410.50	410.50	-1.50	1	1673
12:51:43	410.00	410.50	410.50	-1.50	2	1672
12:51:09	409.50	411.00	411.00	-1.00	3	1670
12:51:04	409.50	410.50	410.50	-1.50	5	1667
12:50:43	410.00	410.50	410.00	-2.00	1	1662
12:50:11	410.00	410.50	410.50	-1.50	3	1661
12:49:13	409.50	410.50	410.50	-1.50	1	1658
12:49:13	409.50	410.50	410.50	-1.50	3	1657
12:49:03	410.00	410.50	410.00	-2.00	1	1654
12:48:15	410.00	410.50	410.50	-1.50	3	1653
12:47:18	410.00	410.50	410.50	-1.50	3	1650
12:46:22	410.00	410.50	410.00	-2.00	1	1647
12:46:19	410.00	410.50	410.50	-1.50	1	1646
12:46:19	409.50	410.00	410.00	-2.00	2	1645
12:45:39	410.00	410.50	410.00	-2.00	1	1643
12:45:21	410.00	410.50	410.50	-1.50	1	1642
12:45:21	409.50	410.00	410.00	-2.00	2	1641
12:44:25	409.00	409.50	409.50	-2.50	1	1639
12:44:25	409.00	410.00	410.00	-2.00	1	1638
12:44:25	409.00	409.50	409.50	-2.50	1	1637
12:44:24	409.00	410.00	410.00	-2.00	3	1636
12:44:22	409.50	410.00	409.00	-3.00	1	1633
12:44:22	409.50	410.00	409.50	-2.50	3	1632
12:43:41	409.50	410.00	409.50	-2.50	1	1629
12:43:25	409.50	410.00	410.00	-2.00	3	1628
12:42:27	409.50	410.00	410.00	-2.00	3	1625
12:41:30	409.50	410.50	410.50	-1.50	3	1622
12:40:59	409.50	410.50	409.50	-2.50	1	1619
12:40:46	409.50	410.00	410.00	-2.00	1	1618
12:40:31	409.50	410.50	410.50	-1.50	3	1617
12:39:45	409.50	410.00	410.00	-2.00	1	1614
12:39:34	409.50	410.50	410.50	-1.50	3	1613
12:39:33	410.00	410.50	410.00	-2.00	1	1610
12:39:33	410.00	410.50	410.00	-2.00	1	1609
12:39:01	410.00	410.50	410.00	-2.00	1	1608
12:38:36	409.50	410.00	410.00	-2.00	2	1607
12:38:17	409.50	410.00	409.50	-2.50	1	1605
12:37:46	409.50	410.00	410.00	-2.00	1	1604
12:37:44	409.50	410.00	410.00	-2.00	1	1603
12:37:38	409.50	410.00	410.00	-2.00	3	1602
12:36:40	409.00	409.50	409.50	-2.50	3	1599
12:35:58	409.50	410.00	409.50	-2.50	1	1596
12:35:49	409.50	410.00	409.50	-2.50	1	1595
12:35:42	409.00	409.50	409.50	-2.50	1	1594
12:35:36	409.00	410.00	409.00	-3.00	1	1593
12:35:36	409.50	410.00	409.50	-2.50	1	1592
12:34:44	409.50	410.00	410.00	-2.00	3	1591
12:34:44	409.50	410.00	410.00	-2.00	3	1588
12:34:40	409.50	410.00	409.50	-2.50	2	1585
12:32:54	409.00	410.00	409.00	-3.00	1	1583
12:32:48	409.00	410.00	410.00	-2.00	3	1582
12:32:46	409.50	410.00	409.50	-2.50	3	1579
12:32:25	410.00	410.50	410.00	-2.00	3	1576
12:31:46	410.50	411.00	410.50	-1.50	13	1573
12:30:56	411.00	411.50	411.00	-1.00	3	1560
12:30:13	410.50	411.50	410.50	-1.50	1	1557
12:30:02	411.00	411.50	411.00	-1.00	1	1556
12:30:02	411.00	411.50	411.00	-1.00	2	1555
12:28:57	411.00	411.50	411.00	-1.00	2	1553
12:28:57	410.50	411.00	411.00	-1.00	1	1551
12:28:51	410.50	411.00	411.00	-1.00	1	1550
12:28:35	411.00	411.50	411.00	-1.00	1	1549
12:27:59	410.50	411.50	411.50	-0.50	3	1548
12:27:32	410.50	411.50	410.50	-1.50	1	1545
12:27:01	410.50	411.00	411.00	-1.00	3	1544
12:26:03	410.50	411.00	411.00	-1.00	3	1541
12:25:40	411.00	411.50	411.00	-1.00	5	1538
12:25:40	411.00	411.50	411.00	-1.00	1	1533
12:25:05	411.00	411.50	411.50	-0.50	3	1532
12:24:51	411.00	411.50	411.00	-1.00	1	1529
12:24:07	411.00	411.50	411.50	-0.50	3	1528
12:23:09	411.00	411.50	411.50	-0.50	3	1525
12:22:11	411.00	411.50	411.50	-0.50	3	1522
12:22:09	411.00	411.50	411.00	-1.00	1	1519
12:21:35	411.00	411.50	411.50	-0.50	1	1518
12:21:14	410.50	411.50	411.50	-0.50	3	1517
12:20:15	410.50	411.50	411.50	-0.50	3	1514
12:20:11	411.00	411.50	411.00	-1.00	2	1511
12:19:47	411.00	411.50	411.00	-1.00	2	1509
12:19:28	410.50	411.50	410.50	-1.50	1	1507
12:19:22	410.50	411.00	411.00	-1.00	2	1506
12:19:17	410.50	411.00	411.00	-1.00	3	1504
12:19:04	410.50	411.00	411.00	-1.00	1	1501
12:18:20	410.50	411.00	411.00	-1.00	3	1500
12:18:07	410.50	411.00	411.00	-1.00	1	1497
12:17:22	411.00	411.50	411.00	-1.00	1	1496
12:17:22	411.00	411.50	411.00	-1.00	1	1495
12:17:22	410.50	411.00	411.00	-1.00	1	1494
12:17:18	410.50	411.00	411.00	-1.00	3	1493
12:16:47	410.50	411.00	410.50	-1.50	1	1490
12:16:24	410.50	411.00	411.00	-1.00	3	1489
12:15:48	410.50	411.00	411.00	-1.00	1	1486
12:15:26	410.50	411.00	411.00	-1.00	3	1485
12:14:28	410.50	411.00	411.00	-1.00	3	1482
12:14:05	410.50	411.00	410.50	-1.50	1	1479
12:13:30	410.50	411.00	411.00	-1.00	3	1478
12:12:45	410.50	411.00	410.50	-1.50	1	1475
12:12:32	410.50	411.00	411.00	-1.00	3	1474
12:11:34	410.50	411.00	411.00	-1.00	3	1471
12:11:24	410.50	411.00	410.50	-1.50	1	1468
12:11:12	410.50	411.00	410.50	-1.50	1	1467
12:10:17	410.50	411.00	410.50	-1.50	2	1466
12:09:59	410.00	410.50	410.50	-1.50	1	1464
12:09:44	410.00	410.50	410.50	-1.50	1	1463
12:09:39	410.00	410.50	410.00	-2.00	1	1462
12:09:13	410.00	410.50	410.50	-1.50	3	1461
12:09:13	410.00	410.50	410.50	-1.50	3	1458
12:08:43	410.00	410.50	410.00	-2.00	1	1455
12:07:22	409.50	410.00	410.00	-2.00	2	1454
12:06:01	409.50	410.00	409.50	-2.50	1	1452
12:05:57	409.00	409.50	409.50	-2.50	2	1451
12:05:43	409.00	409.50	409.50	-2.50	1	1449
12:05:27	409.00	409.50	409.50	-2.50	1	1448
12:05:19	409.00	409.50	409.50	-2.50	1	1447
12:04:13	409.00	409.50	409.50	-2.50	1	1446
12:04:07	409.00	409.50	409.50	-2.50	2	1445
12:04:07	409.00	409.50	409.50	-2.50	3	1443
12:04:07	409.00	409.50	409.50	-2.50	3	1440
12:03:20	409.00	409.50	409.00	-3.00	1	1437
12:02:46	409.00	409.50	409.00	-3.00	1	1436
12:00:39	409.00	410.00	409.00	-3.00	1	1435
12:00:32	409.50	410.00	409.50	-2.50	10	1434
11:59:26	409.50	410.00	410.00	-2.00	3	1424
11:59:26	409.50	410.00	410.00	-2.00	3	1421
11:58:50	409.50	410.00	409.50	-2.50	1	1418
11:58:41	409.50	410.00	410.00	-2.00	1	1417
11:58:41	409.50	410.00	410.00	-2.00	3	1416
11:57:58	409.50	410.00	409.50	-2.50	1	1413
11:56:27	409.50	410.00	409.50	-2.50	3	1412
11:55:16	409.00	410.00	409.00	-3.00	1	1409
11:54:48	409.00	409.50	410.00	-2.00	1	1408
11:54:48	409.00	409.50	409.50	-2.50	9	1407
11:54:38	409.00	409.50	409.00	-3.00	1	1398
11:54:27	409.00	409.50	409.50	-2.50	3	1397
11:54:27	409.00	409.50	409.50	-2.50	3	1394
11:52:50	409.00	409.50	409.00	-3.00	1	1391
11:52:37	409.00	409.50	409.50	-2.50	3	1390
11:52:35	409.00	409.50	409.00	-3.00	1	1387
11:52:27	409.00	409.50	409.50	-2.50	1	1386
11:52:26	409.00	409.50	409.50	-2.50	2	1385
11:50:36	409.00	409.50	409.00	-3.00	1	1383
11:50:05	409.00	409.50	409.50	-2.50	3	1382
11:50:05	409.00	409.50	409.50	-2.50	3	1379
11:49:56	409.00	409.50	409.50	-2.50	3	1376
11:49:54	409.00	409.50	409.00	-3.00	1	1373
11:48:35	409.00	409.50	409.00	-3.00	1	1372
11:48:23	409.00	409.50	409.00	-3.00	3	1371
11:48:11	409.00	409.50	409.50	-2.50	2	1368
11:48:11	409.00	409.50	409.50	-2.50	3	1366
11:47:46	409.00	409.50	409.50	-2.50	3	1363
11:47:12	409.00	409.50	409.00	-3.00	1	1360
11:45:53	409.00	409.50	409.50	-2.50	3	1359
11:45:26	409.00	409.50	409.00	-3.00	1	1356
11:44:40	408.50	409.00	409.00	-3.00	2	1355
11:44:31	408.50	409.00	408.50	-3.50	1	1353
11:44:24	408.50	409.00	409.00	-3.00	5	1352
11:44:08	408.50	409.00	409.00	-3.00	1	1347
11:42:53	408.50	409.00	409.00	-3.00	3	1346
11:42:53	408.50	409.00	409.00	-3.00	3	1343
11:42:24	408.50	409.00	409.00	-3.00	1	1340
11:42:12	408.50	409.00	409.00	-3.00	1	1339
11:42:12	408.50	409.00	409.00	-3.00	3	1338
11:42:12	408.50	409.00	409.00	-3.00	3	1335
11:42:12	408.50	409.00	409.00	-3.00	3	1332
11:41:50	408.50	409.00	408.50	-3.50	1	1329
11:41:45	408.50	409.00	408.50	-3.50	1	1328
11:40:38	408.50	409.00	408.50	-3.50	1	1327
11:39:33	408.50	409.00	408.50	-3.50	5	1326
11:39:25	408.50	409.00	408.50	-3.50	1	1321
11:39:10	408.50	409.00	408.50	-3.50	1	1320
11:39:08	408.50	409.00	408.50	-3.50	1	1319
11:38:01	408.50	409.00	408.50	-3.50	1	1318
11:37:07	408.50	409.00	409.00	-3.00	3	1317
11:36:51	408.50	409.00	408.50	-3.50	1	1314
11:36:30	408.50	409.00	409.00	-3.00	1	1313
11:36:27	408.50	409.00	408.50	-3.50	1	1312
11:36:02	408.50	409.00	409.00	-3.00	1	1311
11:35:57	408.50	409.00	408.50	-3.50	1	1310
11:35:56	408.50	409.00	408.50	-3.50	1	1309
11:34:35	408.50	409.00	408.50	-3.50	1	1308
11:34:29	408.50	409.00	408.50	-3.50	2	1307
11:34:09	408.50	409.00	408.50	-3.50	1	1305
11:34:04	408.50	409.00	409.00	-3.00	1	1304
11:33:59	408.50	409.00	409.00	-3.00	3	1303
11:33:55	408.50	409.00	409.00	-3.00	3	1300
11:33:46	408.50	409.00	408.50	-3.50	1	1297
11:33:45	408.50	409.00	408.50	-3.50	1	1296
11:32:46	409.00	409.50	409.00	-3.00	13	1295
11:32:46	409.50	410.00	409.50	-2.50	4	1282
11:32:38	409.50	410.00	409.50	-2.50	5	1278
11:32:01	409.50	410.00	409.50	-2.50	1	1273
11:31:06	409.50	410.00	409.50	-2.50	1	1272
11:31:05	409.50	410.00	409.50	-2.50	1	1271
11:30:57	409.50	410.00	410.00	-2.00	3	1270
11:30:45	409.50	410.00	409.50	-2.50	1	1267
11:30:43	409.50	410.00	409.50	-2.50	1	1266
11:30:43	409.50	410.00	409.50	-2.50	5	1265
11:30:38	409.50	410.00	409.50	-2.50	1	1260
11:30:13	409.50	410.00	409.50	-2.50	1	1259
11:29:59	409.50	410.00	409.50	-2.50	1	1258
11:29:27	409.50	410.00	409.50	-2.50	1	1257
11:29:21	409.50	410.00	409.50	-2.50	1	1256
11:29:08	409.50	410.00	409.50	-2.50	1	1255
11:29:00	409.50	410.00	409.50	-2.50	1	1254
11:28:23	409.50	410.00	409.50	-2.50	1	1253
11:27:28	409.50	410.00	410.00	-2.00	1	1252
11:27:00	410.00	410.50	410.00	-2.00	7	1251
11:26:30	410.00	410.50	410.00	-2.00	1	1244
11:26:23	410.00	410.50	410.00	-2.00	1	1243
11:26:22	410.50	411.00	410.50	-1.50	8	1242
11:25:42	410.50	411.00	410.50	-1.50	1	1234
11:25:21	410.50	411.00	411.00	-1.00	3	1233
11:25:21	410.50	411.00	411.00	-1.00	3	1230
11:24:39	410.50	411.00	410.50	-1.50	1	1227
11:24:00	410.50	411.00	411.00	-1.00	1	1226
11:23:45	410.50	411.00	411.00	-1.00	3	1225
11:23:01	410.50	411.00	410.50	-1.50	1	1222
11:22:07	410.50	411.00	410.50	-1.50	1	1221
11:21:53	410.50	411.00	411.00	-1.00	1	1220
11:21:52	410.50	411.00	411.00	-1.00	3	1219
11:21:46	410.50	411.00	411.00	-1.00	2	1216
11:21:31	410.50	411.00	410.50	-1.50	1	1214
11:21:15	410.50	411.00	411.00	-1.00	2	1213
11:20:19	410.50	411.00	410.50	-1.50	1	1211
11:19:57	410.50	411.00	410.50	-1.50	1	1210
11:18:57	410.50	411.00	410.50	-1.50	1	1209
11:18:55	410.50	411.00	410.50	-1.50	2	1208
11:18:54	410.50	411.00	411.00	-1.00	3	1206
11:18:05	410.50	411.00	410.50	-1.50	2	1203
11:17:50	410.50	411.00	410.50	-1.50	1	1201
11:17:46	410.50	411.00	410.50	-1.50	1	1200
11:17:38	410.50	411.00	410.50	-1.50	1	1199
11:16:40	410.50	411.00	410.50	-1.50	3	1198
11:16:06	410.50	411.00	410.50	-1.50	2	1195
11:15:40	410.00	410.50	410.50	-1.50	1	1193
11:15:23	410.50	411.00	410.50	-1.50	1	1192
11:15:09	410.00	410.50	410.50	-1.50	2	1191
11:14:57	410.00	410.50	410.00	-2.00	1	1189
11:14:20	410.00	410.50	410.50	-1.50	3	1188
11:13:35	410.00	410.50	410.00	-2.00	2	1185
11:13:33	410.00	410.50	410.00	-2.00	1	1183
11:13:29	410.00	410.50	410.00	-2.00	1	1182
11:12:38	410.00	410.50	410.00	-2.00	1	1181
11:12:16	410.00	410.50	410.00	-2.00	1	1180
11:12:01	410.00	410.50	410.50	-1.50	3	1179
11:12:01	410.00	410.50	410.50	-1.50	3	1176
11:10:30	410.50	411.00	410.50	-1.50	10	1173
11:10:30	410.50	411.00	410.50	-1.50	1	1163
11:09:34	410.50	411.00	410.50	-1.50	1	1162
11:09:15	410.50	411.00	410.50	-1.50	1	1161
11:08:39	411.00	411.50	411.00	-1.00	5	1160
11:08:39	411.00	411.50	411.00	-1.00	1	1155
11:07:59	410.50	411.50	410.50	-1.50	1	1154
11:06:53	410.50	411.50	410.50	-1.50	1	1153
11:06:21	411.00	411.50	411.00	-1.00	1	1152
11:06:21	410.50	411.00	411.00	-1.00	2	1151
11:05:54	410.00	411.00	411.00	-1.00	1	1149
11:05:42	410.00	411.00	411.00	-1.00	1	1148
11:05:31	410.00	410.50	410.50	-1.50	3	1147
11:05:24	410.00	410.50	410.50	-1.50	1	1144
11:04:37	410.00	410.50	410.50	-1.50	3	1143
11:04:32	410.00	410.50	410.00	-2.00	1	1140
11:04:12	410.00	410.50	410.00	-2.00	1	1139
11:03:54	410.00	410.50	410.50	-1.50	1	1138
11:03:16	410.00	410.50	410.50	-1.50	3	1137
11:03:01	410.00	410.50	410.50	-1.50	1	1134
11:01:30	410.00	410.50	410.00	-2.00	1	1133
11:01:26	410.00	410.50	410.50	-1.50	3	1132
11:01:14	410.00	410.50	410.00	-2.00	1	1129
11:00:39	410.00	410.50	410.50	-1.50	3	1128
10:58:45	410.00	410.50	410.00	-2.00	1	1125
10:58:16	410.00	410.50	410.00	-2.00	1	1124
10:56:48	410.00	410.50	410.00	-2.00	6	1123
10:56:22	410.50	411.00	410.50	-1.50	3	1117
10:55:53	410.50	411.00	410.50	-1.50	1	1114
10:55:53	410.00	410.50	410.50	-1.50	2	1113
10:54:37	410.00	410.50	410.50	-1.50	1	1111
10:54:25	410.00	410.50	410.50	-1.50	3	1110
10:53:31	410.00	410.50	410.50	-1.50	3	1107
10:53:19	409.50	410.00	410.00	-2.00	3	1104
10:53:01	409.50	410.00	410.00	-2.00	1	1101
10:52:51	409.50	410.00	410.00	-2.00	1	1100
10:52:50	409.50	410.00	410.00	-2.00	1	1099
10:52:42	409.50	410.00	410.00	-2.00	3	1098
10:52:17	409.50	410.00	410.00	-2.00	1	1095
10:52:11	409.50	410.00	410.00	-2.00	3	1094
10:51:01	409.50	410.00	409.50	-2.50	1	1091
10:50:47	409.50	410.00	410.00	-2.00	3	1090
10:49:31	409.50	410.00	409.50	-2.50	1	1087
10:49:01	409.50	410.00	409.50	-2.50	1	1086
10:48:52	409.50	410.00	409.50	-2.50	1	1085
10:47:52	409.00	410.00	409.00	-3.00	2	1084
10:47:45	409.00	409.50	409.50	-2.50	1	1082
10:47:40	409.50	410.00	409.00	-3.00	4	1081
10:47:40	409.50	410.00	409.50	-2.50	6	1077
10:47:38	409.50	410.00	410.00	-2.00	1	1071
10:47:38	409.00	409.50	409.50	-2.50	8	1070
10:47:38	409.00	409.50	409.50	-2.50	1	1062
10:47:38	409.00	409.50	409.50	-2.50	3	1061
10:47:38	409.00	409.50	409.50	-2.50	4	1058
10:47:23	409.00	409.50	409.00	-3.00	1	1054
10:47:21	409.00	409.50	409.00	-3.00	1	1053
10:47:06	409.00	409.50	409.00	-3.00	1	1052
10:46:45	409.50	410.00	409.50	-2.50	3	1051
10:46:45	409.50	410.00	409.50	-2.50	4	1048
10:46:33	410.00	410.50	410.00	-2.00	6	1044
10:46:33	410.00	410.50	410.00	-2.00	4	1038
10:46:07	410.50	411.00	410.50	-1.50	6	1034
10:45:51	410.50	411.00	410.50	-1.50	1	1028
10:45:46	410.50	411.00	410.50	-1.50	1	1027
10:45:39	410.50	411.00	410.50	-1.50	1	1026
10:44:43	410.50	411.00	410.50	-1.50	1	1025
10:44:05	410.50	411.50	410.50	-1.50	1	1024
10:43:51	410.50	411.50	410.50	-1.50	1	1023
10:43:32	411.00	411.50	411.00	-1.00	1	1022
10:43:10	411.00	411.50	411.00	-1.00	9	1021
10:41:53	411.00	412.00	412.00	0	2	1012
10:41:26	411.50	412.00	411.50	-0.50	6	1010
10:40:41	411.00	412.00	412.00	0	1	1004
10:40:16	411.00	412.00	412.00	0	1	1003
10:40:06	411.50	412.00	411.50	-0.50	1	1002
10:40:01	411.00	411.50	411.50	-0.50	2	1001
10:39:57	411.00	411.50	411.00	-1.00	1	999
10:39:54	411.00	411.50	411.50	-0.50	3	998
10:39:42	411.50	412.00	411.50	-0.50	1	995
10:38:51	411.50	412.00	411.50	-0.50	3	994
10:38:03	411.00	411.50	411.50	-0.50	1	991
10:38:03	411.00	411.50	411.50	-0.50	2	990
10:38:03	411.00	411.50	411.50	-0.50	1	988
10:37:55	411.50	412.00	411.50	-0.50	4	987
10:37:04	411.50	412.00	411.50	-0.50	1	983
10:36:41	411.50	412.00	411.50	-0.50	1	982
10:36:37	411.50	412.00	412.00	0	1	981
10:36:17	411.50	412.00	412.00	0	3	980
10:35:44	411.50	412.00	412.00	0	3	977
10:34:37	411.00	411.50	411.50	-0.50	3	974
10:34:37	411.00	411.50	411.50	-0.50	1	971
10:34:25	411.00	411.50	411.50	-0.50	4	970
10:34:04	411.00	411.50	411.50	-0.50	3	966
10:32:27	411.50	412.00	411.50	-0.50	5	963
10:32:27	411.50	412.00	411.50	-0.50	1	958
10:32:15	411.50	412.00	412.00	0	3	957
10:29:51	411.00	412.00	412.00	0	1	954
10:29:10	411.00	411.50	411.50	-0.50	3	953
10:28:48	411.00	411.50	411.50	-0.50	1	950
10:28:16	410.50	411.00	411.00	-1.00	1	949
10:28:16	411.00	411.50	411.00	-1.00	3	948
10:28:12	411.00	411.50	411.50	-0.50	1	945
10:27:51	411.00	411.50	411.00	-1.00	1	944
10:27:51	411.00	411.50	411.00	-1.00	2	943
10:27:09	410.50	411.00	411.00	-1.00	2	941
10:26:21	410.50	411.00	411.00	-1.00	2	939
10:26:21	410.50	411.00	411.00	-1.00	1	937
10:26:10	410.50	411.00	411.00	-1.00	3	936
10:26:10	410.50	411.00	411.00	-1.00	3	933
10:24:25	411.00	412.00	411.00	-1.00	1	930
10:24:22	410.50	412.00	410.00	-2.00	2	929
10:24:22	410.50	412.00	410.50	-1.50	2	927
10:24:15	410.50	412.00	410.50	-1.50	1	925
10:24:13	411.00	412.00	411.00	-1.00	1	924
10:24:11	411.00	412.00	411.00	-1.00	1	923
10:24:04	411.00	412.00	411.00	-1.00	1	922
10:23:58	411.00	412.00	411.00	-1.00	1	921
10:22:59	411.00	412.50	411.00	-1.00	1	920
10:22:53	411.00	412.50	411.00	-1.00	1	919
10:22:39	411.50	412.50	411.50	-0.50	2	918
10:22:39	412.00	412.50	412.00	0	1	916
10:22:39	412.00	412.50	412.00	0	2	915
10:22:09	411.50	412.50	411.50	-0.50	1	913
10:22:01	411.50	412.50	411.50	-0.50	1	912
10:21:57	411.50	412.50	411.50	-0.50	1	911
10:21:56	412.00	412.50	412.00	0	3	910
10:21:56	412.50	413.50	412.50	+0.50	9	907
10:20:52	413.00	413.50	413.00	+1.00	2	898
10:20:51	412.50	413.00	413.00	+1.00	1	896
10:20:20	413.00	413.50	413.00	+1.00	2	895
10:19:34	413.00	414.00	413.00	+1.00	1	893
10:19:33	413.50	414.00	413.50	+1.50	2	892
10:19:32	413.00	413.50	413.50	+1.50	1	890
10:19:12	412.50	413.00	413.00	+1.00	2	889
10:18:46	412.50	413.00	413.00	+1.00	1	887
10:18:03	412.50	413.00	413.00	+1.00	1	886
10:17:53	412.50	413.00	413.00	+1.00	3	885
10:16:46	412.50	413.00	413.00	+1.00	3	882
10:16:46	412.50	413.00	413.00	+1.00	3	879
10:15:53	412.50	413.00	413.00	+1.00	2	876
10:15:33	412.50	413.00	412.50	+0.50	1	874
10:15:29	412.50	413.00	413.00	+1.00	1	873
10:15:29	412.50	413.00	413.00	+1.00	1	872
10:13:54	412.00	412.50	412.50	+0.50	3	871
10:12:49	411.50	412.50	412.50	+0.50	1	868
10:12:48	412.00	413.00	412.00	0	4	867
10:12:48	412.50	413.00	412.50	+0.50	3	863
10:11:52	412.50	413.00	412.50	+0.50	1	860
10:11:44	412.00	412.50	412.50	+0.50	3	859
10:11:06	412.00	412.50	412.50	+0.50	3	856
10:09:52	412.00	412.50	412.50	+0.50	3	853
10:09:07	411.50	412.00	412.00	0	1	850
10:09:04	411.50	412.00	412.00	0	2	849
10:08:45	411.50	412.00	412.00	0	3	847
10:08:31	411.50	412.00	411.50	-0.50	1	844
10:06:57	411.50	412.50	411.50	-0.50	1	843
10:06:46	411.50	412.00	411.50	-0.50	1	842
10:06:06	411.50	412.00	412.00	0	1	841
10:06:06	411.50	412.00	412.00	0	4	840
10:05:59	411.50	412.00	412.00	0	3	836
10:05:34	411.50	412.00	411.50	-0.50	1	833
10:04:39	411.50	412.00	411.50	-0.50	3	832
10:03:27	411.50	412.00	411.50	-0.50	1	829
10:03:19	411.50	412.00	412.00	0	3	828
10:03:18	411.50	412.00	411.50	-0.50	1	825
10:02:53	411.50	412.00	411.50	-0.50	1	824
10:02:11	411.50	412.50	411.50	-0.50	1	823
10:02:05	412.00	412.50	412.00	0	1	822
10:02:04	412.00	412.50	412.00	0	2	821
10:01:40	412.00	412.50	412.50	+0.50	1	819
10:01:30	412.00	413.00	412.00	0	1	818
10:01:16	412.00	413.00	412.00	0	1	817
10:01:15	412.50	413.00	412.50	+0.50	1	816
10:01:08	413.00	413.50	413.00	+1.00	10	815
10:00:16	413.50	414.00	413.50	+1.50	1	805
10:00:07	413.50	414.00	413.50	+1.50	2	804
09:59:55	414.00	414.50	414.00	+2.00	3	802
09:59:55	414.00	414.50	414.00	+2.00	1	799
09:59:54	414.00	414.50	414.00	+2.00	1	798
09:59:51	414.00	414.50	414.00	+2.00	1	797
09:59:48	414.00	414.50	414.00	+2.00	1	796
09:59:23	414.00	414.50	414.00	+2.00	3	795
09:58:59	414.00	414.50	414.50	+2.50	1	792
09:58:28	414.00	414.50	414.00	+2.00	1	791
09:57:58	414.00	414.50	414.00	+2.00	1	790
09:57:44	414.00	414.50	414.00	+2.00	2	789
09:57:21	414.00	414.50	414.50	+2.50	1	787
09:57:12	414.00	414.50	414.00	+2.00	2	786
09:56:50	414.00	414.50	414.50	+2.50	1	784
09:56:21	413.50	414.00	414.50	+2.50	1	783
09:56:21	413.50	414.00	414.00	+2.00	3	782
09:56:10	413.50	414.00	414.00	+2.00	1	779
09:56:02	413.50	414.00	414.00	+2.00	1	778
09:55:39	413.50	414.00	414.00	+2.00	3	777
09:55:39	413.50	414.00	413.50	+1.50	1	774
09:55:26	414.00	414.50	414.00	+2.00	6	773
09:55:07	414.00	414.50	414.00	+2.00	1	767
09:54:59	413.50	414.00	414.00	+2.00	1	766
09:54:52	413.50	414.00	414.00	+2.00	2	765
09:54:39	413.50	414.00	414.00	+2.00	2	763
09:54:16	413.00	414.00	414.00	+2.00	1	761
09:54:14	413.00	414.00	414.00	+2.00	2	760
09:54:11	413.50	414.00	413.50	+1.50	1	758
09:54:08	413.50	414.00	413.50	+1.50	1	757
09:54:05	413.50	414.00	414.00	+2.00	3	756
09:53:35	413.00	413.50	413.50	+1.50	9	753
09:53:33	413.00	413.50	413.50	+1.50	1	744
09:53:31	413.00	413.50	413.50	+1.50	1	743
09:53:12	413.00	413.50	413.50	+1.50	5	742
09:53:11	413.00	413.50	413.00	+1.00	1	737
09:52:48	412.50	413.00	413.00	+1.00	2	736
09:52:19	412.50	413.00	413.00	+1.00	1	734
09:52:16	412.50	413.00	413.00	+1.00	1	733
09:51:36	412.50	413.00	413.00	+1.00	3	732
09:51:23	412.50	413.00	412.50	+0.50	1	729
09:51:18	412.50	413.00	412.50	+0.50	1	728
09:50:39	412.00	412.50	412.50	+0.50	1	727
09:50:21	412.00	412.50	412.00	0	1	726
09:50:05	412.00	412.50	412.00	0	1	725
09:49:41	412.00	412.50	412.50	+0.50	2	724
09:49:41	411.50	412.00	412.00	0	9	722
09:49:41	411.50	412.00	412.00	0	3	713
09:49:41	411.50	412.00	412.00	0	1	710
09:49:00	411.50	412.00	412.00	0	1	709
09:48:57	411.50	412.00	412.00	0	1	708
09:48:53	411.50	412.00	412.00	0	1	707
09:48:43	411.50	412.00	412.00	0	3	706
09:48:31	411.00	412.00	411.00	-1.00	1	703
09:48:14	411.50	412.00	411.50	-0.50	1	702
09:47:53	411.00	411.50	411.50	-0.50	2	701
09:47:40	411.00	411.50	411.00	-1.00	1	699
09:47:38	411.50	412.00	411.50	-0.50	4	698
09:47:11	411.50	412.00	411.50	-0.50	1	694
09:46:58	411.50	412.00	412.00	0	1	693
09:46:52	411.50	412.00	412.00	0	3	692
09:46:42	411.50	412.00	412.00	0	1	689
09:46:34	411.50	412.00	411.50	-0.50	1	688
09:45:44	411.50	412.00	411.50	-0.50	2	687
09:45:38	411.50	412.00	411.50	-0.50	1	685
09:45:21	412.00	412.50	412.00	0	1	684
09:45:14	411.50	412.00	412.00	0	1	683
09:44:38	412.00	412.50	412.00	0	1	682
09:44:25	411.00	412.00	412.00	0	1	681
09:44:06	411.50	412.00	411.50	-0.50	1	680
09:44:04	411.00	411.50	411.50	-0.50	2	679
09:43:41	411.00	412.00	411.00	-1.00	1	677
09:42:20	410.00	411.50	410.00	-2.00	1	676
09:42:20	411.00	411.50	411.00	-1.00	1	675
09:42:19	410.00	412.50	410.00	-2.00	1	674
09:42:19	410.00	412.50	410.00	-2.00	1	673
09:42:18	411.00	412.50	411.00	-1.00	1	672
09:42:17	411.00	412.50	411.00	-1.00	1	671
09:42:16	411.50	412.50	411.50	-0.50	1	670
09:42:15	411.50	412.50	411.50	-0.50	2	669
09:42:15	412.00	413.00	412.00	0	3	667
09:42:14	412.50	413.00	412.50	+0.50	5	664
09:41:58	412.00	412.50	412.50	+0.50	3	659
09:41:39	411.50	412.00	412.00	0	2	656
09:41:36	411.50	412.00	412.00	0	1	654
09:41:28	411.50	412.00	412.00	0	1	653
09:41:26	411.50	412.00	412.00	0	1	652
09:41:12	411.00	412.00	412.00	0	1	651
09:41:11	411.00	412.00	412.00	0	1	650
09:41:05	410.50	411.50	411.50	-0.50	1	649
09:40:59	410.50	411.00	411.00	-1.00	5	648
09:40:59	410.00	410.50	410.50	-1.50	7	643
09:40:59	410.00	410.50	410.50	-1.50	3	636
09:40:56	410.00	410.50	410.00	-2.00	1	633
09:40:47	410.00	410.50	410.00	-2.00	1	632
09:40:02	409.50	410.00	410.00	-2.00	1	631
09:40:02	409.50	410.00	410.00	-2.00	3	630
09:39:04	409.00	409.50	409.50	-2.50	1	627
09:38:58	409.00	409.50	409.50	-2.50	1	626
09:38:28	409.00	409.50	409.00	-3.00	1	625
09:38:22	409.00	409.50	409.50	-2.50	1	624
09:38:06	409.00	409.50	409.00	-3.00	1	623
09:38:05	409.00	409.50	409.50	-2.50	3	622
09:37:46	409.00	409.50	409.00	-3.00	1	619
09:37:26	408.50	409.00	409.00	-3.00	1	618
09:37:16	408.50	409.00	408.50	-3.50	1	617
09:37:15	408.50	409.00	409.00	-3.00	1	616
09:36:28	407.50	408.50	408.50	-3.50	1	615
09:36:16	407.50	408.00	408.00	-4.00	3	614
09:36:14	407.50	408.00	407.50	-4.50	1	611
09:36:06	407.50	408.00	408.00	-4.00	1	610
09:35:52	408.00	408.50	408.00	-4.00	2	609
09:35:52	408.00	408.50	408.00	-4.00	3	607
09:35:43	408.50	409.00	408.50	-3.50	1	604
09:35:42	408.50	409.00	408.50	-3.50	1	603
09:35:42	408.00	409.50	408.00	-4.00	1	602
09:35:28	408.00	408.50	408.50	-3.50	1	601
09:35:26	408.00	408.50	408.50	-3.50	1	600
09:35:26	408.00	408.50	408.50	-3.50	2	599
09:35:26	408.00	408.50	408.00	-4.00	1	597
09:35:22	408.00	408.50	408.50	-3.50	2	596
09:34:50	408.00	408.50	408.50	-3.50	1	594
09:34:35	408.00	408.50	408.00	-4.00	1	593
09:34:17	408.00	408.50	408.00	-4.00	1	592
09:33:54	408.00	408.50	408.50	-3.50	1	591
09:33:35	408.00	408.50	408.00	-4.00	2	590
09:33:16	408.00	408.50	408.00	-4.00	1	588
09:32:51	408.00	409.50	408.00	-4.00	1	587
09:32:42	408.00	408.50	408.50	-3.50	8	586
09:32:32	408.00	408.50	408.00	-4.00	1	578
09:32:16	407.50	408.00	408.00	-4.00	2	577
09:32:16	408.00	408.50	408.00	-4.00	5	575
09:32:12	408.00	408.50	408.00	-4.00	2	570
09:32:07	408.00	408.50	408.00	-4.00	2	568
09:31:56	408.00	408.50	408.50	-3.50	1	566
09:31:51	408.00	408.50	408.50	-3.50	1	565
09:31:50	408.00	408.50	407.50	-4.50	3	564
09:31:50	408.00	408.50	408.00	-4.00	5	561
09:31:39	408.00	408.50	408.50	-3.50	1	556
09:31:38	408.50	409.00	408.50	-3.50	2	555
09:31:38	408.50	409.00	408.50	-3.50	4	553
09:31:35	408.50	409.00	408.50	-3.50	1	549
09:31:34	408.50	409.00	408.50	-3.50	1	548
09:31:22	408.50	409.00	408.50	-3.50	1	547
09:31:22	408.50	409.00	408.50	-3.50	1	546
09:31:22	409.00	409.50	409.00	-3.00	1	545
09:31:22	409.00	409.50	409.00	-3.00	1	544
09:31:19	409.00	409.50	409.00	-3.00	1	543
09:31:12	409.00	409.50	409.00	-3.00	1	542
09:31:09	409.00	409.50	409.00	-3.00	1	541
09:31:09	409.00	409.50	409.00	-3.00	1	540
09:31:06	409.00	409.50	409.00	-3.00	1	539
09:30:44	409.00	409.50	409.00	-3.00	1	538
09:30:43	409.00	410.00	409.00	-3.00	1	537
09:30:43	409.50	410.00	409.50	-2.50	6	536
09:30:43	410.00	410.50	410.00	-2.00	15	530
09:30:35	410.50	411.00	410.50	-1.50	3	515
09:30:35	410.50	411.00	410.50	-1.50	5	512
09:30:35	410.50	411.00	410.50	-1.50	1	507
09:29:55	410.50	411.00	411.00	-1.00	2	506
09:29:03	410.50	411.50	410.50	-1.50	1	504
09:29:03	411.00	411.50	411.00	-1.00	11	503
09:29:03	411.00	411.50	411.00	-1.00	2	492
09:28:46	411.50	412.00	411.50	-0.50	1	490
09:28:40	411.50	412.00	411.50	-0.50	1	489
09:27:57	411.50	412.00	411.50	-0.50	1	488
09:27:55	411.50	412.00	411.50	-0.50	1	487
09:27:09	411.00	412.00	411.00	-1.00	1	486
09:27:05	411.50	412.00	411.50	-0.50	1	485
09:26:37	410.50	411.00	411.00	-1.00	1	484
09:26:37	410.50	411.00	411.00	-1.00	1	483
09:26:21	410.00	410.50	410.50	-1.50	1	482
09:26:09	410.00	411.00	411.00	-1.00	1	481
09:26:02	410.50	411.00	410.50	-1.50	2	480
09:25:58	410.50	411.00	410.50	-1.50	1	478
09:25:58	410.50	411.00	410.50	-1.50	1	477
09:25:57	410.50	411.00	410.50	-1.50	1	476
09:25:31	410.50	411.00	410.50	-1.50	1	475
09:25:13	410.50	411.00	411.00	-1.00	1	474
09:25:05	410.50	411.00	410.50	-1.50	1	473
09:24:53	410.50	411.00	410.50	-1.50	1	472
09:24:50	410.50	411.00	410.50	-1.50	1	471
09:24:43	410.50	411.00	410.50	-1.50	1	470
09:24:43	410.50	411.00	411.00	-1.00	1	469
09:24:37	410.50	411.00	411.00	-1.00	1	468
09:24:34	410.50	412.00	412.00	0	1	467
09:24:02	410.50	411.50	411.50	-0.50	1	466
09:24:00	411.00	411.50	411.00	-1.00	3	465
09:23:52	410.50	411.00	411.00	-1.00	1	462
09:23:40	410.50	411.00	411.00	-1.00	1	461
09:23:31	411.00	411.50	411.00	-1.00	3	460
09:23:31	411.00	411.50	411.00	-1.00	4	457
09:23:30	411.00	411.50	411.00	-1.00	1	453
09:23:30	411.00	411.50	411.50	-0.50	1	452
09:23:24	411.00	411.50	411.50	-0.50	2	451
09:23:16	411.50	412.00	411.50	-0.50	6	449
09:23:14	411.50	412.00	411.50	-0.50	1	443
09:23:08	411.50	412.00	411.50	-0.50	1	442
09:22:20	411.50	412.00	411.50	-0.50	1	441
09:22:09	411.50	412.00	411.50	-0.50	1	440
09:21:58	411.50	412.50	411.50	-0.50	1	439
09:21:44	411.50	412.50	411.50	-0.50	1	438
09:21:08	411.50	412.50	411.50	-0.50	3	437
09:21:05	411.50	412.50	411.50	-0.50	1	434
09:20:56	411.50	412.00	412.00	0	1	433
09:20:40	411.50	412.00	411.50	-0.50	1	432
09:20:33	411.50	412.00	411.50	-0.50	1	431
09:20:31	411.00	411.50	411.50	-0.50	1	430
09:20:31	411.00	411.50	411.50	-0.50	2	429
09:20:31	411.00	411.50	411.50	-0.50	1	427
09:20:30	411.00	411.50	411.00	-1.00	1	426
09:20:21	411.00	411.50	411.50	-0.50	1	425
09:20:12	411.00	411.50	411.50	-0.50	1	424
09:20:11	411.00	411.50	411.00	-1.00	1	423
09:20:08	411.00	411.50	411.00	-1.00	1	422
09:20:03	411.00	412.00	411.00	-1.00	1	421
09:19:58	411.50	412.00	411.50	-0.50	2	420
09:19:57	411.50	412.00	411.50	-0.50	1	418
09:19:50	411.00	412.50	411.00	-1.00	1	417
09:19:36	412.00	412.50	412.00	0	2	416
09:19:36	412.00	412.50	412.00	0	2	414
09:19:34	412.00	412.50	412.00	0	2	412
09:19:11	412.00	412.50	412.00	0	1	410
09:19:09	412.00	412.50	412.00	0	1	409
09:19:09	412.00	412.50	412.00	0	5	408
09:19:05	412.00	412.50	412.00	0	1	403
09:18:45	412.00	412.50	412.00	0	3	402
09:18:43	412.00	412.50	412.00	0	1	399
09:18:31	412.00	412.50	412.00	0	1	398
09:18:31	412.00	412.50	412.50	+0.50	1	397
09:18:19	412.00	412.50	412.50	+0.50	1	396
09:18:15	412.50	413.00	412.50	+0.50	2	395
09:18:08	412.50	413.00	412.50	+0.50	1	393
09:18:07	412.50	413.00	412.50	+0.50	1	392
09:18:00	412.50	413.00	413.00	+1.00	1	391
09:17:56	412.50	413.00	412.50	+0.50	1	390
09:17:48	412.50	413.00	412.50	+0.50	1	389
09:17:45	412.50	413.00	412.50	+0.50	1	388
09:17:41	412.50	413.00	412.50	+0.50	2	387
09:16:57	412.00	413.50	413.50	+1.50	1	385
09:16:54	412.50	414.50	412.50	+0.50	2	384
09:16:54	413.50	415.00	412.50	+0.50	3	382
09:16:54	413.50	415.00	413.00	+1.00	6	379
09:16:54	413.50	415.00	413.50	+1.50	3	373
09:16:49	414.00	415.50	413.50	+1.50	4	370
09:16:49	414.00	415.50	414.00	+2.00	5	366
09:16:43	414.00	415.50	414.00	+2.00	3	361
09:16:38	415.00	415.50	414.00	+2.00	4	358
09:16:38	415.00	415.50	414.50	+2.50	4	354
09:16:38	415.00	415.50	415.00	+3.00	1	350
09:15:53	415.00	415.50	415.00	+3.00	1	349
09:15:51	415.00	415.50	415.00	+3.00	1	348
09:15:41	414.50	415.00	415.00	+3.00	2	347
09:15:41	414.00	415.00	415.00	+3.00	4	345
09:15:40	414.00	415.00	415.00	+3.00	1	341
09:15:27	414.00	415.00	415.00	+3.00	1	340
09:15:27	414.00	414.50	414.50	+2.50	1	339
09:15:25	414.00	414.50	414.00	+2.00	1	338
09:15:25	414.50	415.00	414.50	+2.50	1	337
09:15:05	414.00	414.50	414.50	+2.50	1	336
09:14:58	414.00	414.50	414.50	+2.50	1	335
09:14:15	414.00	414.50	414.50	+2.50	1	334
09:14:13	414.00	414.50	414.50	+2.50	1	333
09:13:07	413.00	414.00	415.00	+3.00	1	332
09:13:07	413.00	414.00	414.00	+2.00	1	331
09:12:54	413.50	414.00	413.50	+1.50	1	330
09:12:54	413.50	414.00	413.50	+1.50	5	329
09:12:47	413.50	414.00	414.00	+2.00	1	324
09:12:44	413.50	414.00	414.00	+2.00	1	323
09:12:44	414.00	414.50	414.00	+2.00	3	322
09:12:44	414.00	414.50	414.00	+2.00	1	319
09:12:41	414.00	414.50	414.00	+2.00	1	318
09:12:38	414.00	414.50	414.00	+2.00	1	317
09:12:31	414.50	415.00	414.50	+2.50	4	316
09:12:31	414.50	415.00	414.50	+2.50	1	312
09:12:13	414.50	415.00	415.00	+3.00	1	311
09:11:49	414.50	415.00	415.00	+3.00	1	310
09:11:14	414.00	414.50	415.00	+3.00	1	309
09:11:14	414.00	414.50	414.50	+2.50	1	308
09:11:09	414.50	415.00	414.50	+2.50	2	307
09:11:08	414.50	415.00	414.50	+2.50	3	305
09:11:02	414.50	415.50	415.50	+3.50	1	302
09:11:01	415.00	416.00	415.00	+3.00	6	301
09:10:58	415.50	416.00	415.50	+3.50	1	295
09:10:57	415.50	416.00	415.50	+3.50	3	294
09:10:57	415.50	416.00	415.50	+3.50	6	291
09:10:42	416.00	416.50	416.00	+4.00	2	285
09:10:42	416.00	416.50	416.00	+4.00	1	283
09:10:23	415.50	416.00	416.00	+4.00	1	282
09:10:17	415.50	416.00	416.00	+4.00	1	281
09:10:14	416.00	416.50	416.00	+4.00	12	280
09:10:11	416.00	417.00	416.00	+4.00	1	268
09:10:04	416.50	417.50	416.00	+4.00	1	267
09:10:04	416.50	417.50	416.50	+4.50	1	266
09:10:03	416.50	417.50	416.50	+4.50	2	265
09:10:03	416.50	417.50	416.50	+4.50	3	263
09:10:03	416.50	417.50	416.50	+4.50	12	260
09:10:02	416.50	417.50	417.50	+5.50	1	248
09:10:02	417.00	417.50	417.00	+5.00	10	247
09:10:01	417.00	417.50	417.50	+5.50	1	237
09:10:00	417.00	417.50	417.00	+5.00	5	236
09:09:34	417.50	418.00	418.00	+6.00	1	231
09:09:29	417.00	418.00	418.00	+6.00	1	230
09:09:25	417.50	418.00	417.50	+5.50	1	229
09:09:21	417.00	418.00	417.00	+5.00	3	228
09:09:21	417.00	418.00	417.00	+5.00	4	225
09:09:21	417.50	418.00	417.50	+5.50	1	221
09:09:20	417.50	418.00	418.00	+6.00	1	220
09:09:19	418.00	418.50	418.00	+6.00	1	219
09:09:18	418.00	418.50	418.00	+6.00	1	218
09:09:17	417.50	418.00	418.00	+6.00	1	217
09:09:11	417.50	418.00	418.00	+6.00	2	216
09:09:11	417.00	417.50	417.50	+5.50	9	214
09:09:02	417.00	417.50	417.50	+5.50	1	205
09:08:47	417.00	417.50	417.50	+5.50	1	204
09:08:41	417.00	417.50	417.00	+5.00	1	203
09:08:40	417.00	417.50	417.00	+5.00	1	202
09:08:28	416.50	417.00	417.00	+5.00	1	201
09:08:25	416.50	417.00	417.00	+5.00	1	200
09:08:20	416.00	416.50	416.50	+4.50	1	199
09:08:19	416.50	417.00	416.50	+4.50	2	198
09:08:08	416.00	416.50	416.50	+4.50	1	196
09:08:08	416.00	416.50	416.50	+4.50	2	195
09:08:07	416.00	416.50	416.50	+4.50	1	193
09:07:34	417.00	417.50	417.00	+5.00	3	192
09:07:34	417.00	417.50	417.50	+5.50	1	189
09:07:25	417.00	417.50	417.00	+5.00	3	188
09:07:23	416.50	417.00	417.00	+5.00	1	185
09:07:22	416.50	417.00	417.00	+5.00	1	184
09:07:21	416.50	417.00	417.00	+5.00	1	183
09:07:16	416.50	417.00	417.00	+5.00	1	182
09:07:14	416.50	417.00	417.00	+5.00	1	181
09:07:10	416.50	417.00	417.00	+5.00	1	180
09:07:05	416.50	417.00	417.00	+5.00	1	179
09:07:05	416.50	417.00	417.00	+5.00	4	178
09:06:53	416.00	416.50	416.50	+4.50	3	174
09:06:46	415.50	416.00	416.00	+4.00	1	171
09:06:46	415.50	416.00	416.00	+4.00	2	170
09:06:46	415.50	416.00	416.00	+4.00	1	168
09:06:37	415.50	416.00	416.00	+4.00	1	167
09:06:34	415.50	416.00	415.50	+3.50	1	166
09:06:26	415.50	416.00	416.00	+4.00	1	165
09:06:25	415.50	416.00	415.50	+3.50	6	164
09:06:17	415.50	416.00	416.00	+4.00	1	158
09:06:14	415.50	416.00	416.00	+4.00	1	157
09:05:58	415.00	415.50	415.50	+3.50	1	156
09:05:35	415.00	415.50	415.50	+3.50	1	155
09:05:18	415.00	416.00	415.00	+3.00	1	154
09:05:07	414.50	415.00	415.00	+3.00	5	153
09:05:07	414.50	415.00	415.00	+3.00	2	148
09:04:25	414.50	415.00	414.50	+2.50	1	146
09:04:22	414.50	415.00	414.50	+2.50	1	145
09:04:15	414.50	415.00	414.50	+2.50	1	144
09:04:08	414.00	414.50	414.50	+2.50	1	143
09:04:04	414.50	415.00	414.50	+2.50	2	142
09:04:03	414.50	415.00	414.50	+2.50	1	140
09:04:03	414.50	415.00	414.50	+2.50	1	139
09:03:44	414.50	415.00	414.50	+2.50	1	138
09:03:41	414.00	415.00	414.00	+2.00	1	137
09:03:30	414.00	414.50	414.50	+2.50	1	136
09:03:16	414.00	414.50	414.00	+2.00	5	135
09:03:16	414.50	415.00	414.50	+2.50	1	130
09:03:16	415.00	416.00	415.00	+3.00	1	129
09:03:09	415.50	416.50	415.50	+3.50	1	128
09:03:09	415.50	416.50	415.50	+3.50	1	127
09:03:07	415.50	416.00	415.50	+3.50	2	126
09:03:07	415.50	416.00	415.50	+3.50	1	124
09:03:07	415.00	416.00	415.00	+3.00	1	123
09:03:07	415.00	416.50	415.00	+3.00	13	122
09:03:07	415.50	416.50	415.50	+3.50	1	109
09:03:01	415.50	416.50	415.50	+3.50	8	108
09:03:00	415.50	416.50	416.50	+4.50	1	100
09:02:56	415.50	416.50	415.50	+3.50	1	99
09:02:50	415.00	415.50	415.50	+3.50	1	98
09:02:42	415.00	415.50	415.50	+3.50	1	97
09:02:37	415.00	415.50	415.50	+3.50	1	96
09:02:32	415.00	415.50	415.50	+3.50	1	95
09:02:24	414.50	415.00	415.00	+3.00	3	94
09:02:03	415.00	416.00	415.00	+3.00	8	91
09:02:03	415.50	416.00	415.50	+3.50	1	83
09:01:55	415.00	416.00	415.00	+3.00	1	82
09:01:42	415.00	416.00	415.00	+3.00	8	81
09:01:42	415.50	416.00	415.50	+3.50	1	73
09:00:58	415.00	417.00	415.00	+3.00	2	72
09:00:58	416.00	417.00	416.00	+4.00	1	70
09:00:48	416.00	417.00	416.00	+4.00	1	69
09:00:44	416.00	417.00	416.00	+4.00	1	68
09:00:43	415.00	417.00	415.00	+3.00	7	67
09:00:43	416.00	417.00	416.00	+4.00	1	60
09:00:36	416.00	417.00	416.00	+4.00	1	59
09:00:34	416.00	417.00	416.00	+4.00	3	58
09:00:31	416.00	417.00	416.00	+4.00	1	55
09:00:29	416.50	417.00	416.50	+4.50	1	54
09:00:28	415.00	417.00	417.00	+5.00	1	53
09:00:27	415.00	417.00	415.00	+3.00	1	52
09:00:26	416.00	417.00	416.00	+4.00	1	51
09:00:26	416.50	417.00	416.50	+4.50	1	50
09:00:26	416.50	417.00	416.50	+4.50	1	49
09:00:23	415.00	416.50	416.50	+4.50	1	48
09:00:20	414.50	416.50	416.50	+4.50	1	47
09:00:18	416.00	416.50	416.00	+4.00	1	46
09:00:16	414.50	416.50	416.50	+4.50	1	45
09:00:15	416.00	416.50	416.00	+4.00	2	44
09:00:15	416.00	416.50	416.50	+4.50	1	42
09:00:09	416.00	416.50	416.00	+4.00	1	41
09:00:06	414.50	416.00	416.00	+4.00	2	40
09:00:04	--	--	414.00	+2.00	38	38

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SAMSUNG Galaxy S24 Ultra (12G/512G)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

統一超商10000元虛擬商品卡

PChome 購物儲值3,000元

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

麥當勞大麥克即享券

麥當勞勁辣鷄腿堡即享券

Apple iPhone 16 Pro Max (256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

Apple iPhone 16 Pro Max (512G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

羅技 G304 電競滑鼠-黑

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

中油雙平穩機制續行下週汽油估...

台灣永續航空燃油自產供應鏈成...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【台股盤中】台積電領AI概念股...
‧【台股盤後】台積電領軍AI概念...
‧【能源盤後】上漲☆

加密貨幣

比特幣BTC	98954.57	4,619.93	4.90%
以太幣ETH	3379.84	307.78	10.02%
瑞波幣XRP	1.39	0.29	26.10%
比特幣現金BCH	493.59	53.26	12.10%
萊特幣LTC	89.94	6.57	7.88%
卡達幣ADA	0.861853	0.06	7.69%
波場幣TRX	0.199014	0.00	2.11%
恆星幣XLM	0.281013	0.03	13.53%

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。