最新中油啟動平穩雙機制 25日起汽油不調整、柴油漲1角熱門[公告] 桓鼎-KY:代子公司佐茂股份有公司公告董事會決議通過會計暨財務主管及稽核主管任命案

更新報價

矽力-KY (6415)* 半導體業上市

436.00 ▲+5.00 +1.16% 8.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	1,896	436.00	3	436.50	1	438.00	445.00	433.50	431.00

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	436.00	436.50	436.00	+5.00	3	1896
13:30:00	436.00	436.50	436.00	+5.00	201	1893
13:24:46	435.50	437.00	435.50	+4.50	1	1692
13:24:46	435.50	437.00	435.50	+4.50	1	1691
13:24:40	435.50	436.50	436.50	+5.50	1	1690
13:24:30	435.00	436.50	435.00	+4.00	1	1689
13:24:24	435.50	436.50	435.50	+4.50	1	1688
13:24:22	435.50	436.50	435.50	+4.50	1	1687
13:24:17	435.50	436.50	435.50	+4.50	1	1686
13:24:11	435.50	436.50	436.50	+5.50	1	1685
13:24:05	435.50	436.50	435.50	+4.50	1	1684
13:24:02	435.50	436.00	436.00	+5.00	2	1683
13:23:56	435.50	436.00	436.00	+5.00	1	1681
13:23:54	435.50	436.00	435.50	+4.50	1	1680
13:23:46	435.50	436.00	436.00	+5.00	1	1679
13:23:40	435.50	436.00	435.50	+4.50	1	1678
13:23:39	435.50	436.00	435.50	+4.50	1	1677
13:23:34	435.50	436.00	435.50	+4.50	1	1676
13:23:29	435.50	436.00	435.50	+4.50	1	1675
13:23:28	435.50	436.00	435.50	+4.50	1	1674
13:23:23	435.50	436.00	435.50	+4.50	1	1673
13:23:17	435.50	436.00	435.50	+4.50	1	1672
13:23:15	435.50	436.00	435.50	+4.50	1	1671
13:23:06	435.50	436.00	435.50	+4.50	1	1670
13:23:03	435.50	436.00	435.50	+4.50	1	1669
13:22:55	435.50	436.00	435.50	+4.50	1	1668
13:22:54	436.00	436.50	436.00	+5.00	3	1667
13:22:47	436.00	436.50	436.00	+5.00	5	1664
13:22:34	436.00	436.50	436.00	+5.00	10	1659
13:22:32	436.00	436.50	436.00	+5.00	1	1649
13:22:05	436.00	436.50	436.00	+5.00	2	1648
13:22:01	436.00	436.50	436.00	+5.00	1	1646
13:21:54	436.00	436.50	436.00	+5.00	1	1645
13:21:38	436.50	437.00	436.50	+5.50	14	1644
13:21:25	436.50	437.00	436.50	+5.50	1	1630
13:21:18	436.50	437.00	437.00	+6.00	2	1629
13:20:50	437.00	437.50	437.00	+6.00	1	1627
13:20:46	437.00	437.50	437.50	+6.50	3	1626
13:20:36	437.00	437.50	437.00	+6.00	1	1623
13:20:19	437.00	437.50	437.00	+6.00	3	1622
13:20:19	437.00	437.50	437.00	+6.00	3	1619
13:20:18	437.00	437.50	437.00	+6.00	1	1616
13:19:18	437.00	437.50	437.50	+6.50	1	1615
13:19:05	437.00	437.50	437.00	+6.00	1	1614
13:18:56	437.00	437.50	437.00	+6.00	1	1613
13:18:07	437.00	437.50	437.00	+6.00	4	1612
13:18:01	437.00	437.50	437.50	+6.50	1	1608
13:17:59	437.00	437.50	437.50	+6.50	1	1607
13:17:42	437.00	437.50	437.50	+6.50	1	1606
13:17:39	437.00	437.50	437.50	+6.50	1	1605
13:17:39	437.00	437.50	437.50	+6.50	1	1604
13:17:39	436.50	437.00	437.00	+6.00	25	1603
13:17:39	436.50	437.00	437.00	+6.00	2	1578
13:17:26	436.50	437.00	436.50	+5.50	1	1576
13:17:06	436.50	437.00	437.00	+6.00	1	1575
13:16:53	436.50	437.00	437.00	+6.00	1	1574
13:16:44	436.50	437.00	437.00	+6.00	1	1573
13:16:32	436.50	437.00	436.50	+5.50	1	1572
13:15:45	436.50	437.00	436.50	+5.50	1	1571
13:15:31	436.50	437.00	436.50	+5.50	1	1570
13:15:22	436.50	437.00	436.50	+5.50	1	1569
13:14:45	437.00	437.50	437.00	+6.00	2	1568
13:14:45	437.00	437.50	437.00	+6.00	1	1566
13:14:45	437.00	437.50	437.00	+6.00	2	1565
13:14:36	437.00	437.50	437.00	+6.00	1	1563
13:14:34	437.00	437.50	437.00	+6.00	1	1562
13:14:16	437.00	437.50	437.00	+6.00	1	1561
13:13:51	437.00	437.50	437.00	+6.00	1	1560
13:13:51	437.00	437.50	437.50	+6.50	1	1559
13:13:33	437.00	437.50	437.00	+6.00	4	1558
13:13:24	437.00	437.50	437.00	+6.00	1	1554
13:13:10	437.00	437.50	437.00	+6.00	1	1553
13:13:01	437.50	438.00	437.50	+6.50	7	1552
13:13:01	437.50	438.00	437.50	+6.50	2	1545
13:13:01	437.50	438.00	437.50	+6.50	1	1543
13:11:36	437.50	438.00	438.00	+7.00	3	1542
13:11:09	437.50	438.50	437.50	+6.50	1	1539
13:11:08	438.00	438.50	438.00	+7.00	1	1538
13:11:05	438.00	438.50	438.00	+7.00	2	1537
13:11:02	438.00	438.50	438.00	+7.00	1	1535
13:10:55	438.00	438.50	438.00	+7.00	2	1534
13:10:41	438.00	438.50	438.00	+7.00	1	1532
13:10:37	438.00	438.50	438.50	+7.50	1	1531
13:09:54	438.00	438.50	438.50	+7.50	1	1530
13:09:44	438.00	438.50	438.00	+7.00	1	1529
13:09:40	438.00	438.50	438.00	+7.00	1	1528
13:09:17	438.00	438.50	438.00	+7.00	1	1527
13:09:05	438.00	438.50	438.00	+7.00	1	1526
13:08:18	438.00	438.50	438.00	+7.00	1	1525
13:06:34	438.00	438.50	438.50	+7.50	1	1524
13:05:23	438.00	438.50	438.00	+7.00	1	1523
13:04:35	438.00	438.50	438.00	+7.00	1	1522
13:03:00	437.50	438.50	438.50	+7.50	1	1521
13:02:53	437.50	438.50	438.50	+7.50	1	1520
13:02:35	437.50	438.00	438.00	+7.00	1	1519
13:02:23	437.50	438.00	438.00	+7.00	1	1518
13:02:03	437.50	438.00	438.00	+7.00	1	1517
13:01:41	437.50	438.00	438.00	+7.00	1	1516
13:00:28	436.50	437.50	437.50	+6.50	1	1515
13:00:07	436.50	437.50	437.50	+6.50	1	1514
13:00:05	436.50	437.50	437.50	+6.50	1	1513
13:00:01	436.50	437.50	437.50	+6.50	1	1512
13:00:01	436.50	437.50	437.50	+6.50	1	1511
13:00:00	436.00	437.00	437.00	+6.00	1	1510
13:00:00	436.00	437.00	437.00	+6.00	1	1509
13:00:00	436.00	437.00	437.00	+6.00	1	1508
13:00:00	436.00	437.00	437.00	+6.00	1	1507
12:59:59	436.00	436.50	436.50	+5.50	9	1506
12:59:59	436.00	436.50	436.50	+5.50	1	1497
12:59:59	436.00	436.50	436.50	+5.50	1	1496
12:59:57	436.00	436.50	436.50	+5.50	1	1495
12:59:40	436.00	436.50	436.50	+5.50	1	1494
12:59:33	436.50	437.00	436.50	+5.50	2	1493
12:59:12	436.50	437.00	436.50	+5.50	1	1491
12:58:50	436.50	437.00	436.50	+5.50	1	1490
12:58:19	436.00	437.00	437.00	+6.00	1	1489
12:57:50	436.00	437.00	437.00	+6.00	1	1488
12:57:46	436.50	437.00	436.50	+5.50	1	1487
12:56:53	436.50	437.00	436.50	+5.50	1	1486
12:56:20	437.00	437.50	437.00	+6.00	2	1485
12:56:17	437.00	437.50	437.00	+6.00	3	1483
12:56:17	437.00	437.50	437.00	+6.00	1	1480
12:56:11	437.00	437.50	437.00	+6.00	2	1479
12:54:52	437.50	438.00	437.50	+6.50	3	1477
12:52:39	437.00	438.00	438.00	+7.00	1	1474
12:51:56	437.00	438.00	438.00	+7.00	1	1473
12:48:41	437.00	438.00	437.00	+6.00	1	1472
12:47:09	437.00	438.00	437.00	+6.00	1	1471
12:45:55	436.50	437.50	437.50	+6.50	1	1470
12:45:53	436.50	437.50	437.50	+6.50	1	1469
12:45:50	436.00	437.00	437.00	+6.00	9	1468
12:45:35	436.00	437.00	437.00	+6.00	1	1459
12:45:32	436.00	436.50	436.50	+5.50	2	1458
12:45:32	436.00	436.50	436.50	+5.50	1	1456
12:45:08	436.00	436.50	436.50	+5.50	1	1455
12:45:08	436.00	436.50	436.50	+5.50	6	1454
12:45:08	436.00	436.50	436.50	+5.50	1	1448
12:44:58	436.00	436.50	436.50	+5.50	1	1447
12:44:47	436.00	436.50	436.00	+5.00	1	1446
12:44:46	436.00	436.50	436.00	+5.00	2	1445
12:44:30	436.00	437.00	436.00	+5.00	2	1443
12:44:29	436.50	437.00	436.50	+5.50	9	1441
12:44:08	436.50	437.50	436.50	+5.50	3	1432
12:44:08	437.00	437.50	437.00	+6.00	3	1429
12:44:08	437.00	437.50	437.00	+6.00	6	1426
12:44:08	437.50	438.00	437.50	+6.50	1	1420
12:44:08	437.50	438.00	437.50	+6.50	7	1419
12:44:08	437.50	438.00	437.50	+6.50	1	1412
12:43:33	437.50	438.00	437.50	+6.50	2	1411
12:43:23	437.50	438.00	437.50	+6.50	1	1409
12:42:32	437.50	438.00	438.00	+7.00	2	1408
12:35:05	437.50	438.00	438.00	+7.00	1	1406
12:32:39	437.50	438.00	438.00	+7.00	1	1405
12:32:36	437.50	438.00	438.00	+7.00	1	1404
12:32:24	437.50	438.00	438.00	+7.00	1	1403
12:32:13	437.50	438.00	438.00	+7.00	1	1402
12:31:55	437.50	438.00	438.00	+7.00	2	1401
12:31:50	437.50	438.00	438.00	+7.00	4	1399
12:31:48	437.50	438.00	438.00	+7.00	1	1395
12:30:26	437.50	438.00	438.00	+7.00	1	1394
12:30:24	437.50	438.00	437.50	+6.50	2	1393
12:29:57	437.50	438.00	438.00	+7.00	1	1391
12:26:02	437.00	438.00	438.00	+7.00	1	1390
12:26:02	437.00	438.00	438.00	+7.00	1	1389
12:26:01	437.00	437.50	437.50	+6.50	1	1388
12:26:00	437.00	437.50	437.50	+6.50	1	1387
12:26:00	437.00	437.50	437.50	+6.50	1	1386
12:26:00	437.00	437.50	437.50	+6.50	3	1385
12:26:00	437.00	437.50	437.50	+6.50	1	1382
12:26:00	437.00	437.50	437.50	+6.50	3	1381
12:25:59	437.00	437.50	437.00	+6.00	1	1378
12:25:59	437.00	437.50	437.00	+6.00	1	1377
12:25:59	437.00	437.50	437.50	+6.50	1	1376
12:25:59	437.00	437.50	437.50	+6.50	1	1375
12:25:59	437.00	437.50	437.00	+6.00	1	1374
12:25:59	437.00	437.50	437.50	+6.50	1	1373
12:25:59	437.00	437.50	437.50	+6.50	1	1372
12:25:59	436.50	437.00	437.00	+6.00	15	1371
12:25:14	437.00	437.50	437.00	+6.00	1	1356
12:25:14	437.00	437.50	437.00	+6.00	1	1355
12:25:03	437.00	437.50	437.00	+6.00	2	1354
12:24:02	437.00	437.50	437.00	+6.00	1	1352
12:24:00	437.00	437.50	437.00	+6.00	1	1351
12:23:44	437.00	437.50	437.00	+6.00	1	1350
12:23:37	436.50	437.50	436.50	+5.50	1	1349
12:23:16	436.50	437.50	436.50	+5.50	1	1348
12:22:56	436.50	437.50	436.50	+5.50	1	1347
12:22:55	437.00	438.00	437.00	+6.00	1	1346
12:22:49	437.00	438.00	437.00	+6.00	1	1345
12:22:38	437.00	438.00	437.00	+6.00	1	1344
12:22:24	437.00	438.00	437.00	+6.00	1	1343
12:22:24	437.50	438.00	437.50	+6.50	6	1342
12:22:24	437.50	438.00	437.50	+6.50	2	1336
12:22:15	437.50	438.00	437.50	+6.50	2	1334
12:21:45	437.50	438.00	437.50	+6.50	1	1332
12:20:23	437.50	438.00	437.50	+6.50	2	1331
12:19:12	437.50	438.50	437.50	+6.50	2	1329
12:19:12	438.00	438.50	438.00	+7.00	1	1327
12:19:12	438.00	438.50	438.00	+7.00	1	1326
12:19:07	438.00	438.50	438.00	+7.00	1	1325
12:18:38	438.00	438.50	438.00	+7.00	1	1324
12:17:49	438.00	438.50	438.00	+7.00	1	1323
12:17:41	438.00	438.50	438.00	+7.00	1	1322
12:17:19	438.00	438.50	438.00	+7.00	2	1321
12:17:15	438.00	438.50	438.00	+7.00	1	1319
12:17:06	438.00	438.50	438.00	+7.00	1	1318
12:17:06	438.00	438.50	438.00	+7.00	1	1317
12:16:28	438.00	438.50	438.00	+7.00	1	1316
12:16:28	438.00	438.50	438.00	+7.00	3	1315
12:16:22	438.00	438.50	438.00	+7.00	1	1312
12:16:22	438.00	438.50	438.00	+7.00	1	1311
12:15:43	437.50	438.50	437.50	+6.50	1	1310
12:15:36	438.00	438.50	438.00	+7.00	2	1309
12:15:14	437.50	438.50	437.50	+6.50	2	1307
12:14:53	438.00	438.50	438.00	+7.00	2	1305
12:14:53	438.00	438.50	438.00	+7.00	1	1303
12:14:46	438.00	438.50	438.00	+7.00	2	1302
12:14:26	438.00	438.50	438.00	+7.00	1	1300
12:14:22	438.00	438.50	438.00	+7.00	1	1299
12:14:16	438.00	439.00	438.00	+7.00	1	1298
12:14:16	438.50	439.00	438.50	+7.50	2	1297
12:14:16	438.50	439.00	438.50	+7.50	1	1295
12:13:53	438.50	439.00	438.50	+7.50	1	1294
12:13:45	438.50	439.00	438.50	+7.50	1	1293
12:12:54	438.50	439.00	438.50	+7.50	1	1292
12:12:34	438.00	439.00	439.00	+8.00	1	1291
12:12:34	438.50	439.00	438.50	+7.50	2	1290
12:12:31	438.50	439.50	438.50	+7.50	1	1288
12:11:42	439.00	440.00	439.00	+8.00	1	1287
12:11:42	439.50	440.00	439.50	+8.50	3	1286
12:11:42	440.00	440.50	440.00	+9.00	15	1283
12:11:42	440.00	440.50	440.00	+9.00	4	1268
12:11:40	440.00	440.50	440.00	+9.00	1	1264
12:10:59	440.00	440.50	440.00	+9.00	1	1263
12:09:51	440.00	441.00	441.00	+10.00	1	1262
12:09:45	440.00	441.00	441.00	+10.00	1	1261
12:09:44	440.00	441.00	440.00	+9.00	1	1260
12:09:44	440.00	441.00	440.00	+9.00	2	1259
12:09:41	440.00	441.00	441.00	+10.00	1	1257
12:09:11	440.00	441.00	440.00	+9.00	1	1256
12:07:54	440.00	441.00	440.00	+9.00	2	1255
12:07:09	440.00	441.00	441.00	+10.00	1	1253
12:06:43	440.00	441.00	440.00	+9.00	1	1252
12:06:43	440.00	441.00	440.00	+9.00	1	1251
12:06:34	440.00	441.00	440.00	+9.00	1	1250
12:06:16	440.00	441.00	440.00	+9.00	3	1249
12:05:27	440.50	441.00	440.50	+9.50	2	1246
12:04:41	440.50	441.50	440.50	+9.50	1	1244
12:04:41	441.00	441.50	440.50	+9.50	1	1243
12:04:41	441.00	441.50	441.00	+10.00	1	1242
12:04:31	440.50	441.50	440.50	+9.50	1	1241
12:03:55	440.50	441.50	440.50	+9.50	1	1240
12:03:55	441.00	441.50	441.00	+10.00	6	1239
12:03:33	441.00	441.50	441.00	+10.00	1	1233
12:03:25	441.00	442.00	441.00	+10.00	1	1232
12:02:56	441.00	442.00	441.00	+10.00	1	1231
12:02:56	441.50	442.00	441.50	+10.50	3	1230
12:02:41	441.50	442.00	442.00	+11.00	1	1227
12:00:25	441.00	442.00	442.00	+11.00	1	1226
11:59:00	441.50	442.00	441.50	+10.50	1	1225
11:59:00	442.00	442.50	442.00	+11.00	6	1224
11:59:00	442.00	442.50	442.00	+11.00	1	1218
11:57:52	442.00	442.50	442.00	+11.00	1	1217
11:56:55	442.00	442.50	442.50	+11.50	1	1216
11:55:22	442.00	442.50	442.50	+11.50	1	1215
11:54:55	442.00	442.50	442.00	+11.00	1	1214
11:51:50	442.00	442.50	442.50	+11.50	1	1213
11:51:26	442.00	442.50	442.50	+11.50	5	1212
11:50:26	442.50	443.00	442.50	+11.50	1	1207
11:49:27	443.00	443.50	443.00	+12.00	1	1206
11:49:22	442.50	443.50	443.50	+12.50	1	1205
11:49:07	442.50	443.50	443.50	+12.50	1	1204
11:49:06	443.00	443.50	443.00	+12.00	1	1203
11:47:37	443.00	443.50	443.00	+12.00	5	1202
11:47:37	443.50	444.00	443.50	+12.50	2	1197
11:46:19	443.00	443.50	443.50	+12.50	1	1195
11:46:19	443.00	443.50	443.50	+12.50	1	1194
11:46:19	443.00	443.50	443.50	+12.50	2	1193
11:45:58	443.00	443.50	443.50	+12.50	1	1191
11:45:56	443.00	443.50	443.50	+12.50	2	1190
11:45:35	442.50	443.00	443.00	+12.00	1	1188
11:45:34	442.00	443.00	443.00	+12.00	1	1187
11:45:33	442.00	443.00	443.00	+12.00	1	1186
11:45:32	442.00	443.00	443.00	+12.00	1	1185
11:45:32	442.00	442.50	442.50	+11.50	5	1184
11:44:05	442.00	442.50	442.50	+11.50	1	1179
11:43:43	442.00	442.50	442.00	+11.00	1	1178
11:43:29	442.00	442.50	442.00	+11.00	1	1177
11:41:19	442.00	442.50	442.50	+11.50	1	1176
11:41:17	442.50	443.00	442.50	+11.50	1	1175
11:41:17	442.50	443.00	442.50	+11.50	16	1174
11:41:17	442.50	443.00	442.50	+11.50	1	1158
11:41:00	442.50	443.00	442.50	+11.50	1	1157
11:39:44	442.50	443.00	443.00	+12.00	1	1156
11:39:10	443.00	443.50	443.00	+12.00	1	1155
11:37:11	443.00	443.50	443.50	+12.50	1	1154
11:37:10	443.00	443.50	443.00	+12.00	1	1153
11:35:07	441.50	443.50	443.50	+12.50	1	1152
11:35:06	441.50	443.00	443.00	+12.00	3	1151
11:35:05	441.00	442.00	442.00	+11.00	4	1148
11:35:05	441.00	442.00	442.00	+11.00	1	1144
11:35:05	441.00	442.00	442.00	+11.00	1	1143
11:35:05	441.00	442.00	442.00	+11.00	1	1142
11:35:05	440.50	441.50	441.50	+10.50	4	1141
11:35:03	441.00	441.50	441.00	+10.00	1	1137
11:32:55	440.50	442.00	442.00	+11.00	1	1136
11:32:52	440.50	441.00	441.00	+10.00	3	1135
11:31:57	441.00	442.00	441.00	+10.00	1	1132
11:31:57	441.00	442.00	441.00	+10.00	1	1131
11:31:26	440.50	442.50	440.50	+9.50	1	1130
11:31:17	441.50	442.50	441.50	+10.50	1	1129
11:31:16	441.50	442.50	441.50	+10.50	2	1128
11:30:55	442.00	443.00	442.00	+11.00	1	1126
11:30:55	442.00	443.00	442.00	+11.00	1	1125
11:30:19	443.00	443.50	443.00	+12.00	1	1124
11:30:19	443.00	443.50	443.00	+12.00	1	1123
11:28:13	443.00	444.00	444.00	+13.00	1	1122
11:27:57	443.00	444.00	444.00	+13.00	1	1121
11:27:57	443.00	444.00	444.00	+13.00	1	1120
11:27:42	442.50	444.00	444.00	+13.00	1	1119
11:27:26	442.50	444.00	444.00	+13.00	1	1118
11:27:11	444.00	444.50	444.00	+13.00	1	1117
11:26:56	444.00	444.50	444.00	+13.00	1	1116
11:26:40	443.00	444.00	444.00	+13.00	1	1115
11:26:25	443.00	444.50	444.50	+13.50	1	1114
11:26:09	443.00	444.50	444.50	+13.50	1	1113
11:25:54	443.00	444.50	444.50	+13.50	1	1112
11:25:47	443.00	444.50	444.50	+13.50	1	1111
11:25:39	443.00	444.50	444.50	+13.50	1	1110
11:25:33	443.00	444.50	444.50	+13.50	1	1109
11:25:32	444.00	444.50	444.00	+13.00	1	1108
11:25:32	444.00	444.50	444.00	+13.00	1	1107
11:25:28	444.00	444.50	444.50	+13.50	1	1106
11:25:28	444.00	444.50	444.50	+13.50	1	1105
11:25:28	444.00	444.50	444.50	+13.50	1	1104
11:24:42	443.00	444.00	444.00	+13.00	1	1103
11:24:37	442.50	444.00	444.00	+13.00	1	1102
11:24:28	444.00	444.50	444.00	+13.00	1	1101
11:24:28	444.00	444.50	444.00	+13.00	4	1100
11:24:22	444.00	444.50	444.50	+13.50	1	1096
11:24:16	444.50	445.00	444.50	+13.50	1	1095
11:24:16	444.50	445.00	444.50	+13.50	1	1094
11:23:51	444.00	444.50	444.50	+13.50	1	1093
11:23:36	444.50	445.00	444.50	+13.50	1	1092
11:23:24	444.50	445.00	444.50	+13.50	1	1091
11:23:09	444.50	445.00	444.50	+13.50	1	1090
11:22:59	444.00	444.50	444.50	+13.50	1	1089
11:22:49	444.00	444.50	444.50	+13.50	1	1088
11:22:37	444.00	444.50	444.50	+13.50	1	1087
11:22:34	444.00	444.50	444.50	+13.50	1	1086
11:22:20	444.00	445.00	445.00	+14.00	1	1085
11:22:19	444.00	445.00	445.00	+14.00	1	1084
11:22:10	444.00	445.00	445.00	+14.00	1	1083
11:22:07	444.00	444.50	444.50	+13.50	1	1082
11:22:03	444.00	444.50	444.50	+13.50	1	1081
11:22:03	444.00	444.50	444.50	+13.50	1	1080
11:21:55	444.00	444.50	444.50	+13.50	1	1079
11:21:48	444.00	444.50	444.50	+13.50	1	1078
11:21:33	444.00	444.50	444.50	+13.50	1	1077
11:21:27	444.00	444.50	444.50	+13.50	1	1076
11:21:20	443.50	444.50	444.50	+13.50	1	1075
11:21:18	443.50	444.50	444.50	+13.50	2	1074
11:21:17	443.50	444.50	444.50	+13.50	1	1072
11:21:02	443.50	444.50	444.50	+13.50	1	1071
11:21:02	443.50	444.50	444.50	+13.50	1	1070
11:21:02	443.50	444.50	444.50	+13.50	2	1069
11:20:58	443.50	444.00	444.00	+13.00	1	1067
11:20:54	444.00	444.50	444.00	+13.00	1	1066
11:20:49	443.50	444.00	444.00	+13.00	1	1065
11:20:46	443.50	444.00	444.00	+13.00	1	1064
11:20:44	443.50	444.00	444.00	+13.00	2	1063
11:20:36	443.50	444.00	444.00	+13.00	1	1061
11:20:36	443.50	444.00	443.50	+12.50	2	1060
11:20:31	443.50	444.00	444.00	+13.00	1	1058
11:20:25	443.50	444.00	444.00	+13.00	1	1057
11:20:25	443.50	444.00	444.00	+13.00	1	1056
11:20:25	443.50	444.00	444.00	+13.00	1	1055
11:20:22	443.00	443.50	443.50	+12.50	1	1054
11:20:16	443.00	443.50	443.50	+12.50	1	1053
11:20:00	443.00	443.50	443.50	+12.50	1	1052
11:19:59	443.00	443.50	443.50	+12.50	1	1051
11:19:45	443.00	443.50	443.50	+12.50	1	1050
11:19:41	443.00	443.50	443.50	+12.50	1	1049
11:19:39	443.50	444.00	443.50	+12.50	2	1048
11:19:30	443.50	444.00	443.50	+12.50	1	1046
11:19:29	443.50	444.00	444.00	+13.00	1	1045
11:19:24	443.50	444.00	444.00	+13.00	1	1044
11:19:22	443.50	444.00	444.00	+13.00	1	1043
11:19:22	443.50	444.00	444.00	+13.00	1	1042
11:19:20	443.50	444.00	444.00	+13.00	1	1041
11:19:19	443.50	444.00	444.00	+13.00	1	1040
11:19:19	443.00	443.50	443.50	+12.50	8	1039
11:19:19	443.00	443.50	443.50	+12.50	5	1031
11:18:31	442.50	443.00	443.00	+12.00	1	1026
11:18:30	442.50	443.00	443.00	+12.00	1	1025
11:18:29	442.50	443.00	443.00	+12.00	1	1024
11:18:29	442.50	443.00	443.00	+12.00	1	1023
11:18:29	442.00	442.50	442.50	+11.50	3	1022
11:18:29	442.00	442.50	442.50	+11.50	3	1019
11:18:06	441.50	442.00	442.00	+11.00	1	1016
11:18:00	441.50	442.50	441.50	+10.50	1	1015
11:17:46	441.50	442.00	442.00	+11.00	1	1014
11:17:33	441.50	442.50	442.50	+11.50	1	1013
11:17:33	441.50	442.00	442.00	+11.00	1	1012
11:17:04	440.50	442.50	442.50	+11.50	1	1011
11:17:03	442.00	442.50	442.00	+11.00	3	1010
11:17:03	442.50	443.00	442.50	+11.50	4	1007
11:17:03	442.50	443.00	442.50	+11.50	13	1003
11:15:39	442.50	443.00	443.00	+12.00	2	990
11:15:09	443.00	443.50	443.00	+12.00	1	988
11:15:09	443.00	443.50	443.00	+12.00	1	987
11:14:50	443.00	443.50	443.00	+12.00	1	986
11:14:37	442.50	443.50	443.50	+12.50	1	985
11:14:30	442.50	443.00	443.00	+12.00	1	984
11:14:24	442.50	443.00	443.00	+12.00	1	983
11:14:24	442.50	443.00	443.00	+12.00	1	982
11:14:10	442.50	443.00	443.00	+12.00	1	981
11:14:07	442.50	443.00	442.50	+11.50	1	980
11:14:04	443.00	443.50	443.00	+12.00	3	979
11:13:51	443.00	443.50	443.50	+12.50	1	976
11:13:44	443.00	443.50	443.00	+12.00	1	975
11:13:43	443.00	443.50	443.00	+12.00	1	974
11:13:43	443.00	443.50	443.50	+12.50	1	973
11:13:38	443.00	443.50	443.00	+12.00	1	972
11:13:34	443.00	443.50	443.00	+12.00	1	971
11:13:28	443.50	444.00	443.50	+12.50	1	970
11:13:23	443.50	444.00	443.50	+12.50	2	969
11:13:22	443.50	444.00	443.50	+12.50	1	967
11:13:17	443.50	444.00	443.50	+12.50	2	966
11:13:12	443.50	444.00	443.50	+12.50	1	964
11:13:10	443.00	443.50	443.50	+12.50	1	963
11:13:10	443.00	443.50	443.50	+12.50	1	962
11:13:08	443.00	443.50	443.50	+12.50	1	961
11:13:05	443.00	443.50	443.50	+12.50	1	960
11:12:59	443.00	443.50	443.50	+12.50	1	959
11:12:56	443.50	444.50	443.50	+12.50	2	958
11:12:56	444.00	444.50	444.00	+13.00	8	956
11:12:55	444.00	445.00	445.00	+14.00	1	948
11:12:54	444.00	445.00	445.00	+14.00	1	947
11:12:54	444.00	445.00	445.00	+14.00	1	946
11:12:54	443.50	444.50	444.50	+13.50	3	945
11:12:54	443.50	444.00	444.00	+13.00	3	942
11:12:52	443.00	444.00	444.00	+13.00	1	939
11:12:52	443.00	444.00	444.00	+13.00	1	938
11:12:52	443.00	444.00	444.00	+13.00	1	937
11:12:52	443.50	444.00	443.50	+12.50	1	936
11:12:52	443.50	444.00	444.00	+13.00	1	935
11:12:51	443.00	443.50	443.50	+12.50	8	934
11:12:51	443.00	443.50	443.50	+12.50	1	926
11:12:51	443.00	443.50	443.50	+12.50	3	925
11:12:51	442.50	443.00	443.00	+12.00	11	922
11:12:51	442.50	443.00	443.00	+12.00	4	911
11:12:51	442.50	443.00	443.00	+12.00	6	907
11:12:51	442.50	443.00	443.00	+12.00	2	901
11:12:51	442.50	443.00	443.00	+12.00	3	899
11:12:51	442.50	443.00	443.00	+12.00	1	896
11:12:51	442.50	443.00	443.00	+12.00	1	895
11:12:51	442.50	443.00	443.00	+12.00	2	894
11:12:51	442.50	443.00	443.00	+12.00	8	892
11:12:51	441.50	443.00	443.00	+12.00	1	884
11:12:51	441.50	442.50	442.50	+11.50	6	883
11:12:51	441.50	442.50	442.50	+11.50	1	877
11:12:51	441.50	442.50	442.50	+11.50	1	876
11:12:51	441.50	442.50	442.50	+11.50	3	875
11:12:51	441.00	442.00	442.00	+11.00	13	872
11:12:49	441.00	442.00	441.00	+10.00	1	859
11:12:49	441.00	442.00	442.00	+11.00	1	858
11:12:49	441.00	441.50	441.50	+10.50	6	857
11:12:49	440.50	441.50	441.50	+10.50	1	851
11:12:49	440.50	441.50	441.50	+10.50	2	850
11:12:49	440.00	441.00	441.00	+10.00	8	848
11:12:49	440.00	441.00	441.00	+10.00	1	840
11:12:49	440.00	441.00	441.00	+10.00	4	839
11:12:48	440.00	441.00	441.00	+10.00	1	835
11:12:48	440.00	441.00	441.00	+10.00	1	834
11:12:48	439.50	440.50	440.50	+9.50	8	833
11:12:48	439.50	440.50	440.50	+9.50	2	825
11:12:48	439.50	440.50	440.50	+9.50	1	823
11:12:48	439.00	440.00	440.00	+9.00	3	822
11:12:48	439.00	440.00	440.00	+9.00	1	819
11:12:48	438.50	439.50	439.50	+8.50	2	818
11:12:48	438.50	439.50	439.50	+8.50	4	816
11:12:46	438.00	439.00	439.00	+8.00	5	812
11:12:46	438.00	439.00	439.00	+8.00	1	807
11:12:46	438.00	439.00	439.00	+8.00	5	806
11:12:46	438.00	439.00	439.00	+8.00	1	801
11:12:46	438.00	438.50	438.50	+7.50	1	800
11:12:24	438.50	439.00	438.50	+7.50	1	799
11:12:19	438.50	439.00	438.50	+7.50	3	798
11:10:47	438.50	439.00	439.00	+8.00	1	795
11:05:27	438.50	439.00	439.00	+8.00	1	794
11:04:53	438.50	439.00	439.00	+8.00	1	793
11:04:05	438.00	439.00	439.00	+8.00	1	792
11:04:01	438.50	439.00	438.50	+7.50	3	791
11:04:01	438.50	439.00	438.50	+7.50	1	788
11:02:02	439.00	439.50	439.00	+8.00	1	787
11:02:02	439.00	439.50	439.00	+8.00	2	786
11:02:02	439.00	439.50	439.00	+8.00	3	784
11:02:02	439.00	439.50	439.00	+8.00	1	781
10:49:11	438.50	439.50	438.50	+7.50	1	780
10:47:50	438.50	439.00	439.00	+8.00	2	779
10:47:47	438.50	439.00	439.00	+8.00	1	777
10:47:12	439.00	439.50	439.00	+8.00	2	776
10:45:56	438.00	439.00	439.00	+8.00	2	774
10:45:19	439.00	439.50	439.00	+8.00	1	772
10:44:54	439.50	440.00	439.50	+8.50	1	771
10:44:54	439.50	440.00	439.50	+8.50	1	770
10:44:44	439.00	439.50	439.50	+8.50	1	769
10:43:18	439.00	439.50	439.50	+8.50	1	768
10:43:05	439.00	439.50	439.50	+8.50	1	767
10:42:55	439.00	439.50	439.50	+8.50	1	766
10:41:38	439.50	440.00	439.50	+8.50	1	765
10:40:39	439.50	440.00	440.00	+9.00	2	764
10:40:25	439.50	440.00	440.00	+9.00	1	762
10:40:16	439.50	440.50	440.50	+9.50	1	761
10:40:16	440.00	440.50	440.00	+9.00	1	760
10:40:16	440.00	440.50	440.00	+9.00	3	759
10:40:13	440.50	441.00	440.50	+9.50	5	756
10:40:13	440.50	441.00	441.00	+10.00	1	751
10:40:12	440.00	440.50	440.50	+9.50	1	750
10:40:12	440.00	440.50	440.50	+9.50	1	749
10:40:11	440.00	440.50	440.50	+9.50	1	748
10:39:33	439.00	440.50	440.50	+9.50	1	747
10:39:32	439.00	440.00	440.00	+9.00	2	746
10:39:32	439.00	440.00	440.00	+9.00	1	744
10:39:31	439.00	440.00	440.00	+9.00	1	743
10:39:20	438.50	439.50	439.50	+8.50	1	742
10:39:20	438.00	439.50	439.50	+8.50	1	741
10:39:17	438.00	439.00	439.00	+8.00	3	740
10:38:03	437.50	438.50	438.50	+7.50	1	737
10:37:48	437.50	438.50	437.50	+6.50	1	736
10:37:46	437.00	438.00	438.00	+7.00	3	735
10:37:45	437.00	437.50	437.50	+6.50	2	732
10:37:45	436.50	437.00	437.00	+6.00	8	730
10:36:39	436.50	437.00	437.00	+6.00	1	722
10:36:37	436.50	437.00	436.50	+5.50	1	721
10:34:32	436.00	436.50	436.50	+5.50	1	720
10:34:27	436.00	436.50	436.50	+5.50	1	719
10:34:03	436.00	436.50	436.50	+5.50	1	718
10:33:29	436.00	436.50	436.50	+5.50	1	717
10:28:37	436.00	436.50	436.50	+5.50	1	716
10:28:36	436.00	436.50	436.00	+5.00	1	715
10:27:53	435.50	436.50	436.50	+5.50	1	714
10:27:30	435.50	436.00	436.00	+5.00	4	713
10:27:30	435.50	436.00	436.00	+5.00	1	709
10:27:16	435.50	436.00	436.00	+5.00	1	708
10:26:33	436.00	437.00	436.00	+5.00	1	707
10:26:28	437.00	437.50	437.00	+6.00	1	706
10:26:28	437.00	437.50	437.00	+6.00	1	705
10:22:47	437.50	438.00	437.50	+6.50	1	704
10:22:25	438.00	438.50	438.00	+7.00	1	703
10:22:25	438.50	439.00	438.50	+7.50	5	702
10:19:00	439.00	439.50	439.00	+8.00	3	697
10:16:41	439.50	440.00	439.50	+8.50	1	694
10:16:03	439.50	441.00	439.50	+8.50	5	693
10:16:03	440.50	441.00	440.50	+9.50	1	688
10:16:01	440.50	441.00	440.50	+9.50	1	687
10:15:59	439.50	440.50	440.50	+9.50	1	686
10:15:50	439.00	440.50	440.50	+9.50	1	685
10:15:50	440.00	440.50	440.00	+9.00	1	684
10:15:50	439.00	440.50	440.50	+9.50	1	683
10:15:47	439.50	440.50	439.50	+8.50	2	682
10:15:47	439.50	440.50	440.50	+9.50	4	680
10:15:47	439.00	440.50	440.50	+9.50	3	676
10:15:47	439.50	440.50	439.50	+8.50	3	673
10:15:46	439.50	440.00	440.00	+9.00	8	670
10:15:46	439.00	440.00	440.00	+9.00	1	662
10:15:46	439.50	440.00	440.00	+9.00	3	661
10:15:43	439.00	439.50	439.50	+8.50	1	658
10:15:43	439.00	439.50	439.50	+8.50	2	657
10:15:43	439.00	439.50	439.50	+8.50	6	655
10:15:27	438.50	439.00	439.00	+8.00	1	649
10:14:59	438.50	439.00	439.00	+8.00	1	648
10:14:27	438.50	439.50	439.50	+8.50	1	647
10:14:26	438.50	439.00	439.00	+8.00	2	646
10:14:26	438.00	439.00	439.00	+8.00	3	644
10:14:25	438.00	439.00	439.00	+8.00	1	641
10:14:23	438.50	439.00	438.50	+7.50	1	640
10:13:50	438.00	438.50	438.50	+7.50	1	639
10:12:54	437.00	438.00	438.00	+7.00	1	638
10:12:49	437.00	438.00	438.00	+7.00	1	637
10:12:27	437.00	437.50	437.50	+6.50	4	636
10:12:08	437.00	437.50	437.50	+6.50	1	632
10:11:30	437.00	438.50	438.50	+7.50	1	631
10:11:29	437.00	438.50	438.50	+7.50	1	630
10:11:29	438.00	438.50	438.00	+7.00	3	629
10:11:29	438.00	438.50	438.00	+7.00	2	626
10:11:29	438.00	438.50	438.00	+7.00	1	624
10:11:09	438.50	439.00	438.50	+7.50	1	623
10:10:50	438.00	438.50	438.50	+7.50	1	622
10:09:59	438.00	438.50	438.50	+7.50	1	621
10:09:58	438.00	438.50	438.50	+7.50	1	620
10:09:20	437.50	438.00	438.00	+7.00	1	619
10:09:07	437.50	438.00	438.00	+7.00	1	618
10:08:02	437.50	438.00	438.00	+7.00	1	617
10:07:13	437.00	439.00	439.00	+8.00	1	616
10:07:11	437.00	438.00	438.00	+7.00	1	615
10:07:11	437.00	438.00	438.00	+7.00	1	614
10:07:02	437.00	438.00	438.00	+7.00	1	613
10:07:00	436.50	437.50	437.50	+6.50	1	612
10:07:00	436.50	437.00	437.00	+6.00	1	611
10:06:59	436.50	437.00	437.00	+6.00	1	610
10:06:25	436.00	436.50	436.50	+5.50	1	609
10:06:25	436.00	436.50	436.50	+5.50	1	608
10:06:25	435.50	436.50	436.50	+5.50	1	607
10:06:24	435.50	436.00	436.00	+5.00	1	606
10:06:24	435.50	436.00	436.00	+5.00	1	605
10:05:56	435.50	436.00	436.00	+5.00	2	604
10:03:45	435.00	436.00	436.00	+5.00	1	602
10:03:44	435.00	435.50	435.50	+4.50	2	601
10:03:18	435.00	435.50	435.50	+4.50	1	599
10:02:33	434.50	435.00	435.00	+4.00	1	598
10:02:28	434.50	435.00	435.00	+4.00	1	597
10:02:10	434.00	435.00	435.00	+4.00	1	596
10:02:05	434.00	434.50	434.50	+3.50	4	595
10:02:05	434.00	434.50	434.50	+3.50	1	591
10:00:46	433.50	434.00	434.00	+3.00	4	590
10:00:14	433.50	434.50	433.50	+2.50	1	586
10:00:04	433.50	434.50	433.50	+2.50	1	585
09:59:49	433.50	434.50	434.50	+3.50	1	584
09:59:30	434.00	434.50	434.50	+3.50	1	583
09:59:30	433.50	434.00	434.00	+3.00	5	582
09:59:17	433.50	434.00	433.50	+2.50	1	577
09:59:09	433.50	434.00	434.00	+3.00	1	576
09:59:03	433.50	434.00	433.50	+2.50	1	575
09:59:03	434.00	434.50	434.00	+3.00	3	574
09:59:03	434.00	434.50	434.00	+3.00	2	571
09:58:57	434.00	434.50	434.00	+3.00	1	569
09:58:19	434.00	434.50	434.50	+3.50	3	568
09:58:15	434.00	434.50	434.50	+3.50	1	565
09:58:09	434.00	434.50	434.50	+3.50	1	564
09:58:00	434.00	434.50	434.00	+3.00	1	563
09:57:33	434.00	434.50	434.50	+3.50	1	562
09:57:22	434.00	434.50	434.00	+3.00	1	561
09:56:35	434.00	434.50	434.50	+3.50	1	560
09:55:54	434.00	434.50	434.50	+3.50	1	559
09:55:24	434.50	435.00	434.50	+3.50	1	558
09:55:24	434.50	435.00	434.50	+3.50	2	557
09:55:24	434.50	435.00	434.50	+3.50	2	555
09:54:29	434.50	435.00	434.50	+3.50	2	553
09:53:30	434.50	435.00	434.50	+3.50	1	551
09:53:24	434.50	435.00	434.50	+3.50	1	550
09:53:07	434.50	435.00	434.50	+3.50	1	549
09:52:16	434.50	435.00	435.00	+4.00	1	548
09:52:09	434.50	435.00	435.00	+4.00	1	547
09:52:06	434.50	435.00	434.50	+3.50	2	546
09:51:55	434.50	435.00	435.00	+4.00	1	544
09:51:27	434.50	435.00	435.00	+4.00	1	543
09:51:24	434.50	435.00	435.00	+4.00	1	542
09:50:44	434.00	435.00	435.00	+4.00	2	541
09:50:37	435.00	435.50	435.00	+4.00	8	539
09:50:37	435.00	435.50	435.00	+4.00	1	531
09:50:29	435.00	435.50	435.00	+4.00	1	530
09:50:28	435.00	435.50	435.00	+4.00	1	529
09:50:27	435.00	435.50	435.00	+4.00	1	528
09:50:27	435.00	435.50	435.00	+4.00	1	527
09:50:25	435.00	435.50	435.00	+4.00	1	526
09:50:01	435.50	436.00	435.50	+4.50	1	525
09:49:44	435.50	436.00	435.50	+4.50	8	524
09:49:44	435.50	436.50	435.50	+4.50	2	516
09:49:43	436.00	436.50	436.00	+5.00	12	514
09:49:10	436.50	437.00	436.50	+5.50	1	502
09:48:46	436.00	436.50	436.50	+5.50	1	501
09:48:01	436.50	437.00	436.50	+5.50	6	500
09:47:57	437.00	437.50	437.00	+6.00	1	494
09:47:57	437.00	437.50	437.00	+6.00	2	493
09:47:56	437.00	437.50	437.00	+6.00	2	491
09:47:24	437.00	437.50	437.50	+6.50	1	489
09:46:14	437.00	437.50	437.50	+6.50	1	488
09:46:05	436.50	437.00	437.00	+6.00	3	487
09:46:04	436.50	437.00	437.00	+6.00	5	484
09:46:04	436.50	437.00	437.00	+6.00	1	479
09:45:46	436.50	437.00	437.00	+6.00	1	478
09:45:28	436.50	437.00	437.00	+6.00	4	477
09:44:29	436.50	437.00	436.50	+5.50	1	473
09:43:40	436.50	437.00	436.50	+5.50	1	472
09:43:37	436.50	437.00	436.50	+5.50	2	471
09:43:18	436.50	437.00	436.50	+5.50	1	469
09:42:39	436.50	437.00	436.50	+5.50	1	468
09:42:36	436.50	437.00	436.50	+5.50	1	467
09:42:13	436.00	437.00	436.00	+5.00	1	466
09:41:49	436.00	437.00	436.00	+5.00	2	465
09:41:34	436.00	437.00	436.00	+5.00	1	463
09:41:24	436.50	437.00	436.50	+5.50	1	462
09:41:14	436.50	437.00	436.50	+5.50	1	461
09:41:06	436.50	437.00	436.50	+5.50	1	460
09:40:58	436.50	437.00	436.50	+5.50	1	459
09:40:41	436.50	437.50	436.50	+5.50	1	458
09:40:27	436.50	437.50	436.50	+5.50	1	457
09:40:17	437.00	437.50	437.00	+6.00	1	456
09:38:52	437.00	437.50	437.00	+6.00	1	455
09:38:41	437.00	437.50	437.00	+6.00	1	454
09:38:36	437.00	437.50	437.50	+6.50	2	453
09:38:15	437.00	438.00	437.00	+6.00	1	451
09:37:57	437.00	438.00	437.00	+6.00	1	450
09:36:18	437.00	438.00	437.00	+6.00	1	449
09:36:12	437.00	438.00	438.00	+7.00	1	448
09:36:12	437.00	438.00	437.00	+6.00	1	447
09:36:08	437.00	437.50	437.50	+6.50	1	446
09:36:08	437.00	437.50	437.50	+6.50	1	445
09:36:08	437.00	437.50	437.50	+6.50	1	444
09:36:07	437.50	438.00	437.50	+6.50	3	443
09:35:57	438.00	439.00	438.00	+7.00	2	440
09:35:14	438.00	439.00	438.00	+7.00	1	438
09:34:57	437.50	439.00	437.50	+6.50	1	437
09:34:33	437.50	438.00	438.00	+7.00	1	436
09:32:52	437.50	439.00	437.50	+6.50	1	435
09:32:17	437.50	438.00	438.00	+7.00	1	434
09:32:11	438.00	439.00	438.00	+7.00	1	433
09:32:09	438.00	439.00	438.00	+7.00	1	432
09:31:38	437.00	437.50	437.50	+6.50	1	431
09:31:38	437.00	437.50	437.50	+6.50	1	430
09:31:38	437.00	437.50	437.50	+6.50	3	429
09:31:38	437.50	439.00	437.50	+6.50	2	426
09:31:21	438.00	439.00	437.50	+6.50	1	424
09:31:21	438.00	439.00	438.00	+7.00	1	423
09:30:40	438.50	439.00	438.50	+7.50	2	422
09:30:27	437.50	439.00	437.50	+6.50	1	420
09:30:23	437.50	439.00	437.50	+6.50	1	419
09:30:08	437.50	438.00	438.00	+7.00	3	418
09:30:06	437.00	438.00	438.00	+7.00	1	415
09:30:00	437.00	438.00	438.00	+7.00	1	414
09:30:00	437.00	438.50	437.00	+6.00	1	413
09:30:00	437.00	438.50	437.00	+6.00	2	412
09:30:00	437.50	438.50	437.50	+6.50	1	410
09:30:00	438.00	439.00	438.00	+7.00	19	409
09:30:00	438.00	439.00	438.00	+7.00	6	390
09:30:00	438.00	439.00	438.00	+7.00	2	384
09:29:50	438.00	439.00	438.00	+7.00	1	382
09:28:46	438.00	439.00	438.00	+7.00	1	381
09:27:45	438.50	439.50	438.50	+7.50	1	380
09:27:34	439.00	439.50	439.00	+8.00	1	379
09:27:28	438.00	438.50	438.50	+7.50	3	378
09:27:19	438.50	439.00	438.50	+7.50	4	375
09:26:36	439.00	439.50	439.00	+8.00	1	371
09:26:30	439.00	440.00	439.00	+8.00	3	370
09:25:58	439.50	440.00	439.50	+8.50	2	367
09:25:38	439.00	440.00	439.00	+8.00	1	365
09:25:17	438.50	440.00	438.50	+7.50	2	364
09:25:15	439.00	440.00	439.00	+8.00	3	362
09:25:15	440.00	440.50	440.00	+9.00	1	359
09:25:15	439.50	441.00	439.50	+8.50	2	358
09:25:14	440.00	441.00	440.00	+9.00	1	356
09:25:10	439.50	441.00	441.00	+10.00	2	355
09:25:09	440.00	441.00	440.00	+9.00	2	353
09:24:49	439.50	440.50	440.50	+9.50	5	351
09:24:49	439.50	440.50	440.50	+9.50	1	346
09:24:14	440.00	440.50	440.00	+9.00	1	345
09:23:52	440.00	440.50	440.00	+9.00	1	344
09:22:55	440.00	440.50	440.00	+9.00	1	343
09:22:22	439.00	440.00	440.00	+9.00	1	342
09:22:22	439.00	439.50	439.50	+8.50	1	341
09:22:14	439.50	440.00	439.50	+8.50	1	340
09:22:11	439.50	440.00	439.50	+8.50	1	339
09:21:48	439.50	440.00	440.00	+9.00	1	338
09:21:28	439.50	440.00	440.00	+9.00	1	337
09:21:15	439.50	440.00	440.00	+9.00	1	336
09:21:09	439.50	440.00	440.00	+9.00	1	335
09:20:45	440.00	440.50	440.00	+9.00	4	334
09:20:36	440.50	441.00	440.50	+9.50	2	330
09:20:23	440.50	441.00	441.00	+10.00	1	328
09:20:04	440.00	441.00	441.00	+10.00	1	327
09:20:02	440.50	441.00	440.50	+9.50	1	326
09:19:47	440.50	441.00	440.50	+9.50	1	325
09:19:15	440.00	440.50	440.50	+9.50	1	324
09:19:08	440.00	440.50	440.00	+9.00	2	323
09:18:53	439.50	440.00	440.00	+9.00	1	321
09:18:53	439.50	440.00	440.00	+9.00	2	320
09:18:52	439.50	440.00	439.50	+8.50	1	318
09:18:47	439.50	440.00	440.00	+9.00	1	317
09:18:39	439.50	440.00	440.00	+9.00	1	316
09:18:34	439.50	440.00	440.00	+9.00	1	315
09:18:21	439.50	440.00	440.00	+9.00	1	314
09:16:41	440.00	440.50	440.00	+9.00	2	313
09:16:29	440.00	440.50	440.50	+9.50	1	311
09:16:27	440.50	441.00	440.50	+9.50	2	310
09:16:12	440.50	441.00	441.00	+10.00	1	308
09:16:09	441.00	441.50	441.00	+10.00	4	307
09:16:09	441.00	441.50	441.00	+10.00	1	303
09:15:49	440.00	441.00	441.00	+10.00	2	302
09:15:43	440.50	441.00	441.00	+10.00	2	300
09:15:27	440.00	441.00	441.00	+10.00	1	298
09:14:54	441.00	441.50	441.00	+10.00	1	297
09:14:49	441.00	441.50	441.50	+10.50	1	296
09:14:49	441.00	441.50	441.50	+10.50	1	295
09:14:44	440.50	441.00	441.00	+10.00	2	294
09:14:44	440.50	441.00	441.00	+10.00	4	292
09:14:42	440.00	440.50	440.50	+9.50	5	288
09:14:42	439.00	440.00	440.00	+9.00	6	283
09:14:42	439.00	440.00	440.00	+9.00	1	277
09:14:42	439.00	440.00	440.00	+9.00	2	276
09:14:41	439.00	439.50	439.50	+8.50	2	274
09:14:41	438.50	439.00	439.00	+8.00	3	272
09:14:16	438.50	439.00	438.50	+7.50	1	269
09:13:54	439.00	439.50	438.50	+7.50	2	268
09:13:54	439.00	439.50	439.00	+8.00	1	266
09:13:35	439.00	439.50	439.50	+8.50	1	265
09:13:26	439.00	439.50	439.50	+8.50	1	264
09:13:26	439.00	439.50	439.50	+8.50	1	263
09:13:07	439.00	439.50	439.00	+8.00	1	262
09:13:06	438.50	439.00	439.00	+8.00	4	261
09:13:05	438.50	439.00	439.00	+8.00	1	257
09:13:02	438.50	439.00	438.50	+7.50	1	256
09:12:53	438.50	439.00	438.50	+7.50	2	255
09:12:12	439.00	439.50	439.00	+8.00	1	253
09:12:09	439.00	439.50	439.00	+8.00	1	252
09:12:04	439.00	439.50	439.00	+8.00	1	251
09:11:55	439.00	440.00	439.00	+8.00	1	250
09:11:37	439.50	440.00	439.50	+8.50	3	249
09:11:25	439.50	440.00	439.50	+8.50	1	246
09:10:04	440.50	441.00	440.50	+9.50	1	245
09:09:52	439.50	441.00	441.00	+10.00	1	244
09:09:49	440.00	441.00	440.00	+9.00	1	243
09:09:49	439.50	440.00	440.00	+9.00	1	242
09:09:49	440.00	441.00	440.00	+9.00	5	241
09:09:43	439.50	440.00	440.00	+9.00	1	236
09:09:43	439.50	440.50	440.50	+9.50	2	235
09:09:39	439.50	440.00	440.00	+9.00	1	233
09:09:33	439.50	440.00	440.00	+9.00	3	232
09:09:09	440.00	440.50	440.00	+9.00	1	229
09:08:29	439.00	440.00	440.00	+9.00	1	228
09:08:29	439.00	440.00	439.00	+8.00	1	227
09:08:19	440.00	440.50	440.00	+9.00	2	226
09:08:19	440.00	440.50	440.00	+9.00	4	224
09:07:41	440.50	441.00	440.50	+9.50	1	220
09:07:29	441.00	441.50	441.00	+10.00	1	219
09:07:21	441.00	441.50	441.00	+10.00	1	218
09:07:10	440.50	441.00	441.00	+10.00	2	217
09:07:04	440.00	441.00	441.00	+10.00	1	215
09:06:58	440.50	441.00	440.50	+9.50	1	214
09:06:51	440.50	441.00	440.50	+9.50	1	213
09:06:45	440.50	441.00	440.50	+9.50	2	212
09:06:43	440.50	441.00	441.00	+10.00	1	210
09:06:38	440.50	441.00	441.00	+10.00	1	209
09:06:36	440.50	441.00	441.00	+10.00	1	208
09:06:10	441.00	441.50	441.00	+10.00	1	207
09:05:56	441.00	441.50	441.00	+10.00	1	206
09:05:42	440.50	441.00	441.00	+10.00	1	205
09:05:42	440.50	441.00	441.00	+10.00	1	204
09:05:25	441.00	441.50	441.00	+10.00	1	203
09:05:18	441.00	441.50	441.00	+10.00	5	202
09:05:16	441.00	441.50	441.00	+10.00	1	197
09:05:10	440.50	441.00	441.00	+10.00	4	196
09:05:02	440.00	441.00	440.00	+9.00	1	192
09:05:00	440.00	441.00	440.00	+9.00	4	191
09:04:47	440.00	441.50	440.00	+9.00	5	187
09:04:45	440.00	441.50	440.00	+9.00	1	182
09:04:44	440.00	440.50	440.50	+9.50	1	181
09:04:43	440.00	441.50	440.00	+9.00	1	180
09:04:41	440.50	441.50	440.50	+9.50	1	179
09:04:27	440.00	441.50	440.00	+9.00	1	178
09:04:26	440.00	440.50	440.50	+9.50	2	177
09:04:24	440.00	441.50	441.50	+10.50	1	175
09:04:20	440.50	441.50	440.50	+9.50	1	174
09:04:20	440.50	441.50	440.50	+9.50	2	173
09:04:17	440.50	441.00	441.00	+10.00	1	171
09:04:10	440.50	441.00	440.50	+9.50	1	170
09:04:10	440.50	441.50	440.50	+9.50	4	169
09:04:10	440.50	441.50	440.50	+9.50	2	165
09:03:40	441.00	441.50	441.00	+10.00	3	163
09:03:37	441.00	442.00	441.00	+10.00	1	160
09:03:30	441.00	442.00	441.00	+10.00	1	159
09:03:23	441.00	441.50	441.50	+10.50	1	158
09:03:17	440.50	441.00	441.00	+10.00	2	157
09:03:15	441.00	441.50	441.00	+10.00	1	155
09:03:10	440.50	441.00	441.00	+10.00	2	154
09:03:05	441.00	442.00	441.00	+10.00	1	152
09:03:04	441.00	442.00	441.00	+10.00	1	151
09:02:57	441.00	442.00	441.00	+10.00	1	150
09:02:57	441.00	441.50	441.50	+10.50	1	149
09:02:51	441.50	442.00	441.50	+10.50	1	148
09:02:42	442.00	443.50	442.00	+11.00	2	147
09:02:39	442.00	443.50	442.00	+11.00	1	145
09:02:35	442.00	443.00	443.00	+12.00	4	144
09:02:35	441.50	442.00	442.00	+11.00	1	140
09:02:29	441.00	442.50	442.50	+11.50	1	139
09:02:29	441.00	442.50	442.50	+11.50	1	138
09:02:29	441.00	442.00	442.00	+11.00	1	137
09:02:28	441.00	442.00	442.00	+11.00	1	136
09:02:25	441.00	442.00	441.00	+10.00	2	135
09:02:21	440.50	442.00	442.00	+11.00	1	133
09:02:20	442.00	442.50	442.00	+11.00	1	132
09:02:14	442.50	443.50	442.00	+11.00	1	131
09:02:14	442.50	443.50	442.50	+11.50	1	130
09:02:13	442.00	443.50	443.50	+12.50	1	129
09:02:10	442.50	443.50	442.50	+11.50	3	128
09:02:10	442.50	443.00	443.00	+12.00	1	125
09:02:09	442.00	443.50	442.00	+11.00	1	124
09:02:05	442.00	442.50	442.50	+11.50	1	123
09:02:05	442.00	442.50	442.50	+11.50	4	122
09:02:05	441.50	442.50	442.50	+11.50	1	118
09:02:05	441.50	442.00	442.00	+11.00	6	117
09:02:05	441.00	441.50	441.50	+10.50	3	111
09:02:01	440.50	441.00	441.00	+10.00	1	108
09:01:58	440.00	441.00	441.00	+10.00	2	107
09:01:33	440.00	442.00	440.00	+9.00	5	105
09:01:33	440.50	442.00	440.50	+9.50	4	100
09:01:30	441.00	442.50	441.00	+10.00	3	96
09:01:24	441.00	442.00	442.50	+11.50	1	93
09:01:24	441.00	442.00	442.00	+11.00	1	92
09:01:24	441.00	442.00	442.00	+11.00	1	91
09:01:23	441.00	442.00	442.00	+11.00	1	90
09:01:21	441.50	442.50	441.50	+10.50	4	89
09:01:21	442.00	442.50	442.00	+11.00	11	85
09:01:21	442.00	443.00	443.00	+12.00	1	74
09:01:21	442.00	443.00	443.00	+12.00	1	73
09:01:19	442.50	443.00	442.50	+11.50	5	72
09:01:13	442.50	443.00	442.50	+11.50	1	67
09:01:01	441.50	442.00	442.00	+11.00	1	66
09:01:01	441.50	442.00	442.00	+11.00	2	65
09:01:01	441.50	442.00	442.00	+11.00	1	63
09:01:00	441.50	442.00	441.50	+10.50	1	62
09:01:00	441.50	442.00	441.50	+10.50	1	61
09:00:57	441.50	442.00	442.00	+11.00	2	60
09:00:56	441.00	441.50	441.50	+10.50	5	58
09:00:53	440.50	441.50	441.50	+10.50	1	53
09:00:49	441.00	441.50	441.00	+10.00	1	52
09:00:49	441.00	441.50	441.00	+10.00	1	51
09:00:47	441.00	441.50	441.00	+10.00	1	50
09:00:45	440.50	441.50	440.50	+9.50	1	49
09:00:39	440.50	441.50	440.50	+9.50	1	48
09:00:38	440.50	441.50	441.50	+10.50	1	47
09:00:32	440.00	440.50	440.50	+9.50	1	46
09:00:31	441.00	441.50	441.00	+10.00	2	45
09:00:30	440.50	441.50	440.50	+9.50	1	43
09:00:29	440.50	441.00	441.00	+10.00	1	42
09:00:28	440.50	441.00	441.00	+10.00	1	41
09:00:26	440.50	441.00	441.00	+10.00	1	40
09:00:26	440.50	441.00	441.00	+10.00	1	39
09:00:25	440.00	441.00	441.00	+10.00	1	38
09:00:21	440.00	441.00	441.00	+10.00	1	37
09:00:21	440.00	441.00	441.00	+10.00	1	36
09:00:20	440.00	441.00	441.00	+10.00	1	35
09:00:19	440.00	441.00	440.00	+9.00	1	34
09:00:19	440.50	441.00	440.50	+9.50	3	33
09:00:08	439.00	441.00	439.00	+8.00	1	30
09:00:07	438.00	439.50	439.50	+8.50	3	29
09:00:07	438.00	439.00	439.00	+8.00	4	26
09:00:07	437.50	438.00	438.50	+7.50	2	22
09:00:07	437.50	438.00	438.00	+7.00	4	20
09:00:07	437.50	438.00	438.00	+7.00	1	16
09:00:07	--	--	438.00	+7.00	15	15

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

SAMSUNG Galaxy S24 Ultra (12G/256G)

PChome 購物儲值3,000元

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

MyCard 1000點虛擬點數卡

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

【原萃冷萃】寶特瓶450ml (24入/箱)

統一超商10000元虛擬商品卡

Apple iPhone 16 Pro (256G)

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

Apple iPhone 16 Pro Max (256G)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

加密貨幣

比特幣BTC	98056.75	-949.99	-0.96%
以太幣ETH	3397.65	66.00	1.98%
瑞波幣XRP	1.44	-0.03	-1.98%
比特幣現金BCH	506.71	16.43	3.35%
萊特幣LTC	99.35	7.28	7.91%
卡達幣ADA	1.04	0.03	2.93%
波場幣TRX	0.215039	0.01	5.00%
恆星幣XLM	0.564670	0.22	65.56%

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。