最新《經濟》美國11月房屋建築商信心略為上升熱門《盈警》榮利營造(09639.HK)預告上半年溢利倒退47%

更新報價

藥華藥 (6446) 生技醫療業上市

453.50 ▼-13.50 -2.89% 8.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-13.50	1,931	453.50	3	454.50	8	462.00	464.50	453.50	467.00

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	453.50	454.50	453.50	-13.50	6	1931
13:30:00	453.50	454.50	453.50	-13.50	155	1925
13:24:50	455.50	456.50	455.50	-11.50	1	1770
13:24:50	455.50	456.50	455.50	-11.50	1	1769
13:24:43	455.50	456.00	455.50	-11.50	1	1768
13:24:42	455.50	456.00	455.50	-11.50	1	1767
13:24:40	455.50	456.00	456.00	-11.00	1	1766
13:24:30	455.50	456.00	456.00	-11.00	1	1765
13:24:11	455.50	456.00	456.00	-11.00	1	1764
13:24:09	455.50	456.00	455.50	-11.50	1	1763
13:24:08	455.50	456.00	455.50	-11.50	1	1762
13:23:56	455.50	456.00	455.50	-11.50	1	1761
13:23:53	455.50	456.00	455.50	-11.50	1	1760
13:23:47	455.50	456.00	456.00	-11.00	1	1759
13:23:45	455.50	456.00	456.00	-11.00	1	1758
13:23:36	456.00	456.50	456.00	-11.00	1	1757
13:23:29	455.50	456.00	456.00	-11.00	1	1756
13:23:23	456.00	456.50	456.00	-11.00	1	1755
13:23:23	456.00	456.50	456.00	-11.00	5	1754
13:23:18	456.00	456.50	456.00	-11.00	1	1749
13:23:12	456.00	456.50	456.00	-11.00	1	1748
13:23:09	456.00	456.50	456.00	-11.00	1	1747
13:22:59	456.00	456.50	456.50	-10.50	1	1746
13:22:33	456.00	456.50	456.50	-10.50	1	1745
13:22:12	456.00	456.50	456.50	-10.50	1	1744
13:22:12	456.00	456.50	456.50	-10.50	1	1743
13:21:58	456.50	457.00	456.50	-10.50	1	1742
13:21:58	456.50	457.00	456.50	-10.50	2	1741
13:21:13	456.50	457.00	457.00	-10.00	1	1739
13:20:33	456.50	457.00	456.50	-10.50	1	1738
13:20:04	456.50	457.00	457.00	-10.00	2	1737
13:20:04	456.50	457.00	457.00	-10.00	4	1735
13:19:59	456.50	457.00	456.50	-10.50	1	1731
13:19:52	456.00	457.00	457.00	-10.00	2	1730
13:19:52	455.50	456.50	456.50	-10.50	1	1728
13:19:52	455.50	456.50	456.50	-10.50	15	1727
13:19:47	456.00	456.50	456.00	-11.00	1	1712
13:19:25	455.50	456.50	455.50	-11.50	1	1711
13:18:56	456.00	456.50	456.00	-11.00	1	1710
13:18:47	456.00	456.50	455.50	-11.50	1	1709
13:18:47	456.00	456.50	456.00	-11.00	1	1708
13:18:39	456.00	456.50	456.00	-11.00	1	1707
13:18:27	455.50	456.00	456.00	-11.00	1	1706
13:18:27	455.50	456.00	456.00	-11.00	1	1705
13:18:24	456.00	456.50	456.00	-11.00	2	1704
13:18:17	456.00	456.50	456.00	-11.00	1	1702
13:18:15	456.00	456.50	456.50	-10.50	1	1701
13:18:14	456.00	456.50	456.00	-11.00	3	1700
13:18:13	455.50	456.00	456.00	-11.00	8	1697
13:17:36	455.50	456.00	456.00	-11.00	2	1689
13:17:16	455.50	456.00	456.00	-11.00	1	1687
13:16:57	455.50	456.00	456.00	-11.00	1	1686
13:16:51	455.50	456.00	456.00	-11.00	1	1685
13:16:21	455.50	456.50	456.50	-10.50	1	1684
13:16:07	456.00	456.50	456.00	-11.00	1	1683
13:15:46	456.00	456.50	456.00	-11.00	1	1682
13:15:43	455.50	456.00	456.00	-11.00	2	1681
13:15:42	455.50	456.00	456.00	-11.00	1	1679
13:15:41	455.50	456.00	456.00	-11.00	1	1678
13:15:18	455.50	456.00	456.00	-11.00	1	1677
13:15:13	455.50	456.00	456.00	-11.00	1	1676
13:15:06	455.50	456.00	456.00	-11.00	1	1675
13:15:06	455.50	456.00	456.00	-11.00	1	1674
13:15:05	455.50	456.00	456.00	-11.00	1	1673
13:15:04	455.50	456.00	456.00	-11.00	1	1672
13:14:30	455.50	456.00	456.00	-11.00	2	1671
13:14:29	455.50	456.00	456.00	-11.00	1	1669
13:14:26	455.50	456.00	456.00	-11.00	1	1668
13:14:22	456.00	456.50	456.00	-11.00	1	1667
13:14:15	456.00	456.50	456.00	-11.00	10	1666
13:14:06	456.00	456.50	456.50	-10.50	1	1656
13:14:05	456.00	456.50	456.50	-10.50	1	1655
13:14:04	456.00	456.50	456.50	-10.50	1	1654
13:14:04	456.00	456.50	456.50	-10.50	3	1653
13:13:58	456.00	456.50	456.50	-10.50	1	1650
13:13:30	455.50	456.00	456.00	-11.00	3	1649
13:13:30	455.50	456.00	456.00	-11.00	8	1646
13:13:13	455.50	456.00	455.50	-11.50	1	1638
13:11:25	455.00	456.00	455.00	-12.00	1	1637
13:11:19	455.00	456.00	456.00	-11.00	1	1636
13:10:56	455.00	455.50	455.50	-11.50	7	1635
13:09:27	454.50	455.00	455.00	-12.00	7	1628
13:09:27	454.50	455.00	455.00	-12.00	4	1621
13:09:27	454.50	455.00	455.00	-12.00	1	1617
13:09:02	454.50	455.00	455.00	-12.00	1	1616
13:09:00	454.00	454.50	454.50	-12.50	1	1615
13:09:00	454.00	454.50	454.50	-12.50	1	1614
13:09:00	454.00	454.50	454.50	-12.50	4	1613
13:08:51	454.00	454.50	454.50	-12.50	1	1609
13:08:47	454.00	454.50	454.50	-12.50	1	1608
13:08:42	454.50	455.00	454.50	-12.50	1	1607
13:08:40	454.00	454.50	454.50	-12.50	1	1606
13:08:40	454.50	455.00	454.50	-12.50	1	1605
13:08:27	454.00	454.50	454.50	-12.50	1	1604
13:08:27	454.00	454.50	454.50	-12.50	4	1603
13:08:27	454.00	454.50	454.50	-12.50	1	1599
13:08:20	454.00	454.50	454.50	-12.50	1	1598
13:08:16	454.00	454.50	454.50	-12.50	1	1597
13:08:16	454.00	454.50	454.50	-12.50	1	1596
13:08:16	454.00	454.50	454.50	-12.50	2	1595
13:08:09	454.50	455.00	454.50	-12.50	1	1593
13:07:56	454.00	454.50	454.50	-12.50	1	1592
13:07:44	454.50	455.00	454.50	-12.50	1	1591
13:07:38	454.00	454.50	454.50	-12.50	1	1590
13:07:25	454.50	455.00	454.50	-12.50	2	1589
13:07:14	454.50	455.00	454.50	-12.50	1	1587
13:07:03	454.50	455.00	454.50	-12.50	1	1586
13:06:54	454.50	455.00	454.50	-12.50	1	1585
13:06:53	454.50	455.00	454.50	-12.50	1	1584
13:06:48	454.50	455.00	454.50	-12.50	9	1583
13:06:33	454.50	455.00	455.00	-12.00	1	1574
13:06:30	454.50	455.00	455.00	-12.00	1	1573
13:06:27	454.50	455.00	454.50	-12.50	1	1572
13:06:00	454.50	455.00	454.50	-12.50	1	1571
13:05:42	454.50	455.00	454.50	-12.50	1	1570
13:05:08	454.50	455.00	454.50	-12.50	2	1569
13:04:48	454.50	455.00	454.50	-12.50	1	1567
13:04:33	454.50	455.00	454.50	-12.50	1	1566
13:03:50	454.50	455.00	454.50	-12.50	1	1565
13:03:28	454.50	455.00	455.00	-12.00	2	1564
13:03:17	454.50	455.00	455.00	-12.00	3	1562
13:02:42	454.50	455.00	455.00	-12.00	1	1559
13:01:59	454.50	455.00	455.00	-12.00	1	1558
13:01:05	454.50	455.00	455.00	-12.00	12	1557
13:00:43	454.50	455.00	454.50	-12.50	1	1545
13:00:22	454.50	455.00	454.50	-12.50	1	1544
12:59:51	454.50	455.00	455.00	-12.00	1	1543
12:59:51	454.50	455.00	455.00	-12.00	1	1542
12:59:46	454.50	455.00	455.00	-12.00	1	1541
12:59:46	454.50	455.00	455.00	-12.00	2	1540
12:59:46	454.50	455.00	455.00	-12.00	1	1538
12:59:46	454.50	455.00	455.00	-12.00	1	1537
12:59:43	455.00	455.50	455.00	-12.00	1	1536
12:59:39	454.50	455.00	455.00	-12.00	2	1535
12:59:36	455.00	455.50	455.00	-12.00	1	1533
12:59:35	455.00	455.50	455.00	-12.00	1	1532
12:59:35	455.00	455.50	455.00	-12.00	1	1531
12:59:31	455.00	455.50	455.00	-12.00	2	1530
12:59:19	455.00	455.50	455.00	-12.00	1	1528
12:59:17	455.00	455.50	455.00	-12.00	1	1527
12:59:13	455.00	455.50	455.00	-12.00	1	1526
12:59:11	455.00	455.50	455.00	-12.00	2	1525
12:59:08	455.00	455.50	455.00	-12.00	10	1523
12:58:59	455.00	455.50	455.00	-12.00	1	1513
12:58:55	455.00	455.50	455.00	-12.00	1	1512
12:58:35	455.00	455.50	455.00	-12.00	1	1511
12:57:53	455.00	455.50	455.00	-12.00	1	1510
12:57:46	455.00	455.50	455.00	-12.00	1	1509
12:57:28	455.00	455.50	455.00	-12.00	1	1508
12:57:03	455.00	455.50	455.00	-12.00	1	1507
12:57:00	455.00	455.50	455.00	-12.00	1	1506
12:56:52	455.00	455.50	455.00	-12.00	4	1505
12:56:40	455.00	455.50	455.00	-12.00	2	1501
12:56:16	455.00	455.50	455.00	-12.00	3	1499
12:56:13	455.00	455.50	455.00	-12.00	1	1496
12:55:59	455.00	455.50	455.00	-12.00	1	1495
12:55:43	455.00	455.50	455.00	-12.00	1	1494
12:55:42	455.00	455.50	455.00	-12.00	2	1493
12:55:23	455.00	455.50	455.00	-12.00	1	1491
12:55:10	455.00	455.50	455.00	-12.00	2	1490
12:54:15	455.00	455.50	455.00	-12.00	1	1488
12:53:44	455.00	455.50	455.00	-12.00	1	1487
12:53:33	455.00	455.50	455.00	-12.00	1	1486
12:53:11	455.00	455.50	455.00	-12.00	1	1485
12:52:20	455.00	455.50	455.00	-12.00	1	1484
12:50:52	455.00	455.50	455.00	-12.00	1	1483
12:49:43	455.00	455.50	455.50	-11.50	1	1482
12:49:38	455.00	455.50	455.00	-12.00	2	1481
12:49:04	455.00	455.50	455.00	-12.00	1	1479
12:48:47	455.00	455.50	455.00	-12.00	1	1478
12:48:16	455.00	455.50	455.50	-11.50	1	1477
12:47:48	455.00	455.50	455.50	-11.50	1	1476
12:47:03	455.00	455.50	455.50	-11.50	2	1475
12:47:03	455.00	455.50	455.50	-11.50	1	1473
12:46:51	455.00	455.50	455.50	-11.50	1	1472
12:46:44	455.00	456.00	455.00	-12.00	2	1471
12:46:44	455.00	455.50	455.50	-11.50	1	1469
12:46:44	455.00	455.50	455.50	-11.50	9	1468
12:45:29	455.00	455.50	455.50	-11.50	2	1459
12:45:10	455.00	455.50	455.00	-12.00	1	1457
12:44:38	455.00	456.00	455.00	-12.00	1	1456
12:44:26	455.00	456.00	455.00	-12.00	1	1455
12:44:01	455.50	456.00	455.50	-11.50	4	1454
12:43:45	455.50	456.00	455.50	-11.50	1	1450
12:43:45	455.50	456.00	455.50	-11.50	1	1449
12:43:45	455.50	456.00	455.50	-11.50	1	1448
12:42:53	455.00	455.50	455.50	-11.50	1	1447
12:42:13	455.50	456.00	455.50	-11.50	1	1446
12:41:59	455.50	456.00	455.50	-11.50	1	1445
12:41:38	455.50	456.00	455.50	-11.50	1	1444
12:41:31	455.50	456.00	455.50	-11.50	1	1443
12:39:31	455.50	456.00	455.50	-11.50	1	1442
12:39:02	455.50	456.00	456.00	-11.00	1	1441
12:38:52	455.50	456.00	455.50	-11.50	2	1440
12:38:33	455.50	456.00	455.50	-11.50	1	1438
12:38:29	455.50	456.00	455.50	-11.50	1	1437
12:37:50	455.50	456.00	455.50	-11.50	1	1436
12:37:43	455.50	456.00	455.50	-11.50	1	1435
12:37:33	455.50	456.00	455.50	-11.50	2	1434
12:34:17	455.00	455.50	455.50	-11.50	4	1432
12:34:05	455.00	455.50	455.00	-12.00	2	1428
12:32:55	455.00	455.50	455.00	-12.00	5	1426
12:32:26	455.00	455.50	455.00	-12.00	1	1421
12:32:09	455.00	455.50	455.00	-12.00	1	1420
12:31:43	455.00	455.50	455.50	-11.50	2	1419
12:31:13	455.00	455.50	455.50	-11.50	1	1417
12:30:26	455.00	455.50	455.50	-11.50	1	1416
12:30:02	455.50	456.00	455.50	-11.50	1	1415
12:29:37	455.50	456.00	455.50	-11.50	1	1414
12:29:06	455.00	455.50	455.50	-11.50	3	1413
12:28:54	455.00	455.50	455.50	-11.50	1	1410
12:28:36	455.00	455.50	455.50	-11.50	2	1409
12:28:27	455.00	455.50	455.50	-11.50	1	1407
12:28:26	455.00	455.50	455.50	-11.50	8	1406
12:28:00	455.00	455.50	455.50	-11.50	1	1398
12:26:54	455.00	455.50	455.00	-12.00	2	1397
12:26:24	455.00	455.50	455.50	-11.50	1	1395
12:26:15	455.50	456.00	455.50	-11.50	1	1394
12:26:12	455.50	456.00	455.50	-11.50	1	1393
12:25:35	455.00	456.00	455.00	-12.00	3	1392
12:25:11	455.00	456.00	455.00	-12.00	1	1389
12:25:10	455.00	456.00	455.00	-12.00	1	1388
12:25:06	455.00	456.00	455.00	-12.00	2	1387
12:24:41	455.50	456.00	455.00	-12.00	2	1385
12:24:41	455.50	456.00	455.50	-11.50	8	1383
12:24:21	456.00	456.50	456.00	-11.00	2	1375
12:24:17	456.00	456.50	456.00	-11.00	1	1373
12:24:09	456.00	456.50	456.00	-11.00	1	1372
12:24:08	456.00	456.50	456.00	-11.00	1	1371
12:23:53	456.00	456.50	456.00	-11.00	2	1370
12:23:24	456.00	456.50	456.00	-11.00	1	1368
12:23:18	456.00	456.50	456.00	-11.00	1	1367
12:23:17	456.00	456.50	456.00	-11.00	1	1366
12:23:12	456.00	456.50	456.00	-11.00	8	1365
12:23:12	456.00	456.50	456.00	-11.00	1	1357
12:23:10	456.00	456.50	456.00	-11.00	1	1356
12:22:06	456.00	456.50	456.00	-11.00	1	1355
12:22:03	456.00	456.50	456.50	-10.50	1	1354
12:22:01	456.00	456.50	456.50	-10.50	1	1353
12:22:01	456.00	456.50	456.50	-10.50	1	1352
12:20:48	456.50	457.00	456.50	-10.50	1	1351
12:20:26	456.50	457.00	456.50	-10.50	1	1350
12:20:11	456.50	457.00	456.50	-10.50	2	1349
12:19:58	456.50	457.00	456.50	-10.50	1	1347
12:19:32	456.50	457.00	456.50	-10.50	1	1346
12:19:10	456.50	457.00	456.50	-10.50	1	1345
12:19:08	456.50	457.00	456.50	-10.50	1	1344
12:18:49	456.00	456.50	456.50	-10.50	2	1343
12:18:44	456.00	456.50	456.50	-10.50	1	1341
12:18:42	456.50	457.00	456.50	-10.50	1	1340
12:17:44	456.50	457.00	456.50	-10.50	3	1339
12:17:43	457.00	457.50	457.00	-10.00	2	1336
12:17:43	457.00	457.50	457.00	-10.00	7	1334
12:17:43	457.00	457.50	457.00	-10.00	4	1327
12:17:43	457.00	457.50	457.00	-10.00	5	1323
12:17:18	457.00	457.50	457.00	-10.00	1	1318
12:17:18	457.00	457.50	457.00	-10.00	1	1317
12:17:08	457.00	457.50	457.50	-9.50	1	1316
12:17:08	457.00	457.50	457.50	-9.50	1	1315
12:17:06	457.00	457.50	457.50	-9.50	1	1314
12:16:00	457.50	458.00	457.50	-9.50	5	1313
12:15:44	457.50	458.00	458.00	-9.00	1	1308
12:13:35	457.00	457.50	457.50	-9.50	1	1307
12:13:03	457.00	457.50	457.50	-9.50	1	1306
12:12:49	457.50	458.00	457.50	-9.50	1	1305
12:11:53	457.00	457.50	457.50	-9.50	1	1304
12:11:51	457.00	457.50	457.50	-9.50	1	1303
12:11:42	457.00	457.50	457.50	-9.50	1	1302
12:11:36	457.00	457.50	457.50	-9.50	1	1301
12:11:09	457.00	457.50	457.50	-9.50	1	1300
12:10:01	457.00	457.50	457.50	-9.50	1	1299
12:08:04	457.00	457.50	457.00	-10.00	1	1298
12:07:58	457.00	457.50	457.00	-10.00	2	1297
12:07:48	457.00	457.50	457.00	-10.00	1	1295
12:07:41	457.00	457.50	457.00	-10.00	1	1294
12:07:39	457.00	457.50	457.50	-9.50	1	1293
12:06:48	457.50	458.00	457.50	-9.50	1	1292
12:06:30	457.50	458.00	457.50	-9.50	5	1291
12:05:55	457.50	458.00	457.50	-9.50	1	1286
12:05:53	457.50	458.00	458.00	-9.00	1	1285
12:05:49	457.50	458.00	457.50	-9.50	1	1284
12:03:37	458.00	459.00	458.00	-9.00	1	1283
12:03:10	459.00	459.50	459.00	-8.00	1	1282
12:03:10	459.00	459.50	459.00	-8.00	3	1281
12:03:02	459.00	459.50	459.00	-8.00	1	1278
12:02:01	458.00	459.00	459.00	-8.00	1	1277
12:02:01	458.00	459.00	459.00	-8.00	4	1276
12:02:01	458.00	459.00	459.00	-8.00	3	1272
12:02:01	457.50	458.50	458.50	-8.50	8	1269
12:01:01	457.50	458.50	458.50	-8.50	1	1261
12:00:52	457.50	458.00	458.00	-9.00	3	1260
12:00:51	457.50	458.00	458.00	-9.00	1	1257
12:00:03	457.50	458.00	458.00	-9.00	1	1256
11:59:45	457.00	458.00	458.00	-9.00	1	1255
11:59:45	457.00	458.00	458.00	-9.00	8	1254
11:59:45	457.00	458.00	458.00	-9.00	2	1246
11:59:42	457.00	457.50	457.50	-9.50	1	1244
11:59:42	457.50	458.00	457.50	-9.50	1	1243
11:59:13	457.00	457.50	457.50	-9.50	1	1242
11:58:52	457.00	457.50	457.50	-9.50	4	1241
11:58:37	457.00	457.50	457.50	-9.50	1	1237
11:58:36	457.00	457.50	457.50	-9.50	1	1236
11:56:41	457.50	458.00	457.50	-9.50	1	1235
11:56:21	457.00	457.50	457.50	-9.50	1	1234
11:56:00	457.00	457.50	457.50	-9.50	1	1233
11:56:00	457.00	457.50	457.50	-9.50	1	1232
11:55:33	457.00	457.50	457.50	-9.50	3	1231
11:54:38	457.00	457.50	457.50	-9.50	2	1228
11:53:41	457.00	457.50	457.50	-9.50	1	1226
11:53:29	457.00	457.50	457.50	-9.50	1	1225
11:53:03	457.50	458.00	458.00	-9.00	1	1224
11:52:12	457.50	458.00	457.50	-9.50	1	1223
11:51:58	457.00	457.50	457.50	-9.50	4	1222
11:51:15	457.00	457.50	457.50	-9.50	1	1218
11:50:54	457.00	457.50	457.00	-10.00	1	1217
11:50:49	457.00	457.50	457.00	-10.00	1	1216
11:50:40	457.00	457.50	457.00	-10.00	1	1215
11:50:25	457.00	457.50	457.00	-10.00	1	1214
11:49:30	457.00	457.50	457.00	-10.00	1	1213
11:49:17	456.50	457.00	457.00	-10.00	1	1212
11:49:17	456.50	457.00	457.00	-10.00	1	1211
11:48:55	456.50	457.50	456.50	-10.50	1	1210
11:48:40	456.50	457.50	456.50	-10.50	1	1209
11:48:18	456.50	457.50	456.50	-10.50	1	1208
11:47:40	456.50	457.50	456.50	-10.50	1	1207
11:47:05	456.50	457.00	457.00	-10.00	1	1206
11:47:04	457.00	457.50	457.00	-10.00	1	1205
11:46:56	456.50	457.00	457.00	-10.00	1	1204
11:46:56	456.50	457.00	457.00	-10.00	1	1203
11:46:56	456.50	457.00	457.00	-10.00	1	1202
11:46:56	456.50	457.00	457.00	-10.00	1	1201
11:46:56	456.50	457.00	456.50	-10.50	2	1200
11:46:52	456.50	457.00	457.00	-10.00	1	1198
11:46:46	457.00	457.50	457.00	-10.00	1	1197
11:46:34	457.00	457.50	457.00	-10.00	1	1196
11:46:28	457.00	457.50	457.00	-10.00	3	1195
11:46:25	457.00	457.50	457.00	-10.00	1	1192
11:46:23	457.00	457.50	457.00	-10.00	1	1191
11:46:20	457.00	457.50	457.00	-10.00	1	1190
11:46:16	457.00	457.50	457.50	-9.50	1	1189
11:46:15	457.00	457.50	457.00	-10.00	1	1188
11:46:09	457.00	457.50	457.00	-10.00	1	1187
11:46:07	457.00	457.50	457.00	-10.00	1	1186
11:46:05	457.00	457.50	457.00	-10.00	1	1185
11:46:01	457.00	457.50	457.00	-10.00	1	1184
11:45:59	457.00	457.50	457.00	-10.00	2	1183
11:45:59	457.00	457.50	457.00	-10.00	1	1181
11:45:57	457.00	457.50	457.00	-10.00	1	1180
11:45:52	457.00	457.50	457.00	-10.00	1	1179
11:45:26	457.50	458.00	457.50	-9.50	5	1178
11:45:19	457.50	458.00	457.50	-9.50	1	1173
11:45:01	458.00	458.50	458.00	-9.00	8	1172
11:45:01	458.00	458.50	458.00	-9.00	11	1164
11:44:55	458.00	458.50	458.00	-9.00	3	1153
11:44:53	458.00	458.50	458.00	-9.00	1	1150
11:44:51	458.00	458.50	458.00	-9.00	1	1149
11:44:45	458.00	458.50	458.00	-9.00	2	1148
11:44:44	458.00	458.50	458.00	-9.00	1	1146
11:44:30	458.00	458.50	458.00	-9.00	2	1145
11:44:02	458.00	458.50	458.00	-9.00	1	1143
11:44:02	458.00	458.50	458.00	-9.00	1	1142
11:43:30	458.00	458.50	458.00	-9.00	1	1141
11:43:19	458.00	458.50	458.00	-9.00	1	1140
11:43:11	458.00	458.50	458.00	-9.00	1	1139
11:43:09	458.00	458.50	458.00	-9.00	2	1138
11:42:46	458.00	458.50	458.00	-9.00	1	1136
11:42:24	458.00	458.50	458.50	-8.50	1	1135
11:42:17	458.00	458.50	458.50	-8.50	1	1134
11:42:11	458.00	458.50	458.00	-9.00	1	1133
11:41:45	458.00	458.50	458.00	-9.00	1	1132
11:40:01	458.00	458.50	458.50	-8.50	1	1131
11:39:09	458.00	459.00	458.00	-9.00	1	1130
11:38:43	458.50	459.00	458.50	-8.50	1	1129
11:37:23	458.00	459.00	459.00	-8.00	2	1128
11:36:23	458.00	458.50	459.00	-8.00	2	1126
11:36:23	458.00	458.50	458.50	-8.50	3	1124
11:36:12	458.00	458.50	458.00	-9.00	1	1121
11:36:08	458.00	458.50	458.50	-8.50	1	1120
11:36:06	458.00	458.50	458.50	-8.50	1	1119
11:36:04	458.00	458.50	458.00	-9.00	1	1118
11:35:39	458.00	458.50	458.00	-9.00	1	1117
11:35:05	458.50	459.00	458.50	-8.50	1	1116
11:35:01	458.50	459.00	458.50	-8.50	2	1115
11:34:35	459.00	459.50	459.00	-8.00	2	1113
11:33:26	459.00	459.50	459.00	-8.00	1	1111
11:33:01	459.00	459.50	459.00	-8.00	1	1110
11:32:58	458.00	459.00	459.00	-8.00	4	1109
11:32:58	458.00	458.50	458.50	-8.50	1	1105
11:32:53	458.00	458.50	458.50	-8.50	1	1104
11:32:53	458.00	458.50	458.50	-8.50	1	1103
11:32:53	458.00	458.50	458.50	-8.50	1	1102
11:32:53	458.00	458.50	458.50	-8.50	1	1101
11:32:53	458.00	458.50	458.50	-8.50	1	1100
11:32:53	458.00	458.50	458.50	-8.50	1	1099
11:32:53	458.00	458.50	458.50	-8.50	1	1098
11:32:53	458.00	458.50	458.50	-8.50	1	1097
11:32:52	458.50	459.00	458.50	-8.50	3	1096
11:32:51	458.50	459.00	458.50	-8.50	10	1093
11:32:46	458.50	459.00	458.50	-8.50	1	1083
11:32:25	458.50	459.00	458.50	-8.50	2	1082
11:31:53	459.00	460.00	459.00	-8.00	19	1080
11:31:46	459.50	460.00	459.50	-7.50	1	1061
11:31:46	459.50	460.00	459.50	-7.50	9	1060
11:31:45	459.50	460.00	460.00	-7.00	1	1051
11:30:53	459.50	460.00	460.00	-7.00	1	1050
11:30:13	459.50	460.00	460.00	-7.00	1	1049
11:29:31	459.50	460.00	460.00	-7.00	1	1048
11:29:21	459.50	460.00	460.00	-7.00	9	1047
11:29:21	459.50	460.00	460.00	-7.00	3	1038
11:27:02	459.50	460.00	460.00	-7.00	1	1035
11:25:16	459.50	460.00	460.00	-7.00	1	1034
11:25:14	459.50	460.00	459.50	-7.50	2	1033
11:23:38	459.50	460.00	460.00	-7.00	1	1031
11:23:29	459.50	460.00	460.00	-7.00	1	1030
11:22:15	459.50	460.00	460.00	-7.00	1	1029
11:21:13	459.50	460.00	460.00	-7.00	7	1028
11:20:50	459.50	460.00	459.50	-7.50	1	1021
11:19:29	459.50	460.00	459.50	-7.50	1	1020
11:18:43	459.50	460.00	459.50	-7.50	1	1019
11:18:04	459.50	460.00	459.50	-7.50	4	1018
11:16:18	460.00	460.50	460.00	-7.00	1	1014
11:15:55	460.00	461.00	460.00	-7.00	1	1013
11:15:46	460.00	460.50	460.50	-6.50	3	1012
11:15:26	459.50	460.00	460.00	-7.00	1	1009
11:14:32	459.50	460.00	460.00	-7.00	1	1008
11:14:32	459.50	460.00	460.00	-7.00	1	1007
11:13:58	459.50	460.00	460.00	-7.00	1	1006
11:12:02	459.50	460.00	460.00	-7.00	1	1005
11:11:20	459.50	460.00	460.00	-7.00	1	1004
11:10:02	459.50	460.00	460.00	-7.00	3	1003
11:09:38	459.50	460.00	460.00	-7.00	1	1000
11:09:17	460.00	461.00	460.00	-7.00	1	999
11:09:04	460.00	461.00	460.00	-7.00	1	998
11:08:38	460.00	461.00	460.00	-7.00	1	997
11:07:59	460.50	461.00	460.50	-6.50	2	996
11:07:37	461.00	461.50	461.00	-6.00	4	994
11:07:37	461.00	461.50	461.00	-6.00	2	990
11:07:14	461.00	461.50	461.00	-6.00	1	988
11:05:32	461.00	461.50	461.00	-6.00	1	987
11:05:26	460.50	461.00	461.00	-6.00	1	986
11:05:21	460.50	461.00	461.00	-6.00	1	985
11:05:14	460.50	461.00	461.00	-6.00	1	984
11:05:07	460.50	461.00	460.50	-6.50	1	983
11:04:40	459.50	460.50	460.50	-6.50	3	982
11:04:40	459.50	460.00	460.00	-7.00	1	979
11:04:27	459.50	460.00	460.00	-7.00	1	978
11:04:27	459.50	460.00	459.50	-7.50	1	977
11:04:03	459.50	460.50	459.50	-7.50	1	976
11:04:03	459.00	460.00	460.00	-7.00	5	975
11:04:02	459.00	459.50	459.50	-7.50	6	970
11:03:24	459.50	460.00	459.50	-7.50	1	964
11:02:56	459.00	460.00	460.00	-7.00	1	963
11:02:32	459.00	459.50	459.50	-7.50	5	962
11:02:22	459.50	460.00	459.50	-7.50	1	957
11:02:04	459.00	459.50	459.50	-7.50	3	956
11:02:03	459.00	459.50	459.50	-7.50	1	953
11:01:58	459.50	460.00	459.50	-7.50	1	952
11:01:40	459.00	459.50	459.50	-7.50	5	951
11:01:31	459.00	459.50	459.00	-8.00	2	946
11:01:23	459.00	459.50	459.00	-8.00	1	944
11:00:54	459.00	459.50	459.50	-7.50	1	943
11:00:50	459.00	459.50	459.00	-8.00	2	942
11:00:50	459.00	459.50	459.00	-8.00	1	940
11:00:49	459.00	459.50	459.50	-7.50	1	939
11:00:45	459.00	459.50	459.50	-7.50	1	938
10:58:57	459.50	460.00	459.50	-7.50	2	937
10:58:10	460.00	460.50	460.00	-7.00	5	935
10:58:10	460.00	460.50	460.00	-7.00	5	930
10:58:02	460.50	461.00	460.50	-6.50	1	925
10:58:00	460.50	461.00	460.50	-6.50	1	924
10:56:59	461.00	461.50	460.50	-6.50	8	923
10:56:59	461.00	461.50	461.00	-6.00	2	915
10:56:49	461.00	461.50	461.00	-6.00	1	913
10:56:44	460.50	461.00	461.00	-6.00	12	912
10:56:36	460.50	461.00	461.00	-6.00	2	900
10:53:52	460.00	460.50	460.50	-6.50	6	898
10:53:45	459.50	460.00	460.00	-7.00	5	892
10:53:45	459.50	460.00	460.00	-7.00	2	887
10:52:58	459.50	460.00	460.00	-7.00	1	885
10:52:44	459.50	460.00	459.50	-7.50	1	884
10:52:38	459.50	460.00	459.50	-7.50	2	883
10:52:06	459.50	460.00	460.00	-7.00	1	881
10:52:02	459.50	460.00	459.50	-7.50	7	880
10:51:34	459.50	460.00	460.00	-7.00	2	873
10:51:24	459.50	460.00	459.50	-7.50	2	871
10:51:03	459.50	460.00	459.50	-7.50	5	869
10:50:37	459.50	460.00	460.00	-7.00	2	864
10:50:17	459.50	460.00	460.00	-7.00	1	862
10:50:06	459.50	460.00	459.50	-7.50	1	861
10:49:52	459.50	460.00	459.50	-7.50	3	860
10:49:49	459.50	460.00	459.50	-7.50	1	857
10:49:39	459.50	460.00	459.50	-7.50	1	856
10:49:32	459.50	460.00	460.00	-7.00	1	855
10:49:31	459.50	460.00	460.00	-7.00	1	854
10:49:31	459.50	460.00	460.00	-7.00	1	853
10:49:30	460.00	460.50	460.00	-7.00	3	852
10:49:23	460.00	460.50	460.00	-7.00	1	849
10:49:22	460.00	460.50	460.00	-7.00	1	848
10:49:14	460.00	460.50	460.00	-7.00	1	847
10:47:56	459.50	460.00	460.00	-7.00	2	846
10:47:56	460.50	461.00	460.00	-7.00	7	844
10:47:56	460.50	461.00	460.50	-6.50	1	837
10:47:44	460.50	461.00	461.00	-6.00	1	836
10:47:31	460.50	461.00	460.50	-6.50	2	835
10:47:15	460.50	461.00	460.50	-6.50	1	833
10:47:08	460.50	461.00	460.50	-6.50	4	832
10:46:17	460.00	460.50	460.50	-6.50	4	828
10:46:10	460.00	460.50	460.00	-7.00	3	824
10:46:08	460.00	460.50	460.00	-7.00	1	821
10:46:08	460.00	460.50	460.00	-7.00	2	820
10:46:05	460.00	460.50	460.00	-7.00	2	818
10:45:41	460.00	460.50	460.00	-7.00	2	816
10:45:22	460.00	460.50	460.00	-7.00	1	814
10:45:11	460.00	461.00	460.00	-7.00	4	813
10:45:07	460.00	461.00	460.00	-7.00	1	809
10:44:47	460.00	461.00	460.00	-7.00	9	808
10:44:47	460.00	461.00	460.00	-7.00	1	799
10:44:47	460.00	461.00	460.00	-7.00	1	798
10:44:47	461.00	461.50	460.00	-7.00	11	797
10:44:47	461.00	461.50	460.50	-6.50	15	786
10:44:47	461.00	461.50	461.00	-6.00	17	771
10:44:15	461.00	461.50	461.00	-6.00	1	754
10:43:57	461.00	461.50	461.00	-6.00	1	753
10:42:56	461.00	461.50	461.50	-5.50	3	752
10:42:42	461.00	462.00	461.00	-6.00	1	749
10:42:42	461.00	461.50	461.50	-5.50	4	748
10:42:32	461.00	461.50	461.50	-5.50	1	744
10:40:49	461.00	461.50	461.00	-6.00	1	743
10:40:17	461.00	461.50	461.00	-6.00	1	742
10:39:30	461.00	461.50	461.00	-6.00	1	741
10:38:38	461.00	461.50	461.00	-6.00	5	740
10:37:19	461.00	462.00	461.00	-6.00	2	735
10:36:53	461.00	461.50	461.50	-5.50	2	733
10:36:53	461.00	461.50	461.50	-5.50	2	731
10:36:46	461.50	462.00	461.50	-5.50	1	729
10:35:25	461.50	462.00	461.50	-5.50	2	728
10:34:01	461.50	462.00	461.50	-5.50	1	726
10:33:51	461.50	462.00	461.50	-5.50	1	725
10:33:25	461.50	462.00	461.50	-5.50	2	724
10:31:43	461.50	462.00	461.50	-5.50	1	722
10:30:27	461.00	461.50	461.50	-5.50	1	721
10:29:50	461.00	461.50	461.50	-5.50	1	720
10:29:46	461.50	462.00	461.50	-5.50	1	719
10:29:02	461.50	462.00	461.50	-5.50	2	718
10:28:53	461.50	462.00	461.50	-5.50	5	716
10:27:40	461.50	462.00	462.00	-5.00	1	711
10:27:25	461.50	462.00	462.00	-5.00	1	710
10:27:15	461.50	462.00	461.50	-5.50	4	709
10:25:17	461.00	461.50	461.50	-5.50	1	705
10:25:08	461.50	462.00	461.50	-5.50	6	704
10:25:07	461.50	462.00	461.50	-5.50	1	698
10:24:54	461.50	462.00	461.50	-5.50	1	697
10:24:52	461.50	462.00	462.00	-5.00	1	696
10:24:51	461.50	462.00	461.50	-5.50	1	695
10:24:48	461.50	462.50	461.50	-5.50	1	694
10:24:37	461.50	462.50	461.50	-5.50	1	693
10:24:36	462.00	462.50	462.00	-5.00	3	692
10:24:06	462.00	463.00	462.00	-5.00	1	689
10:24:06	462.50	463.00	462.00	-5.00	8	688
10:24:06	462.50	463.00	462.50	-4.50	2	680
10:23:47	462.50	463.00	462.50	-4.50	1	678
10:23:33	462.50	463.50	462.50	-4.50	1	677
10:23:26	462.50	463.00	463.00	-4.00	1	676
10:23:18	463.00	463.50	463.00	-4.00	6	675
10:23:18	463.00	463.50	463.00	-4.00	5	669
10:23:18	463.00	463.50	463.00	-4.00	1	664
10:22:02	463.00	463.50	463.00	-4.00	1	663
10:21:54	463.00	463.50	463.50	-3.50	1	662
10:19:43	463.50	464.00	463.50	-3.50	5	661
10:19:18	463.00	463.50	463.50	-3.50	4	656
10:19:18	463.00	463.50	463.50	-3.50	5	652
10:19:00	463.00	463.50	463.50	-3.50	1	647
10:18:53	463.00	463.50	463.50	-3.50	1	646
10:18:13	463.00	463.50	463.00	-4.00	2	645
10:17:26	463.00	463.50	463.00	-4.00	2	643
10:17:11	463.00	463.50	463.50	-3.50	1	641
10:16:47	463.00	463.50	463.50	-3.50	6	640
10:16:29	462.50	463.00	463.00	-4.00	1	634
10:16:05	462.50	463.00	463.00	-4.00	1	633
10:14:43	463.00	463.50	463.00	-4.00	2	632
10:12:22	462.50	463.00	463.00	-4.00	1	630
10:12:01	462.00	463.00	463.00	-4.00	1	629
10:11:05	462.50	463.50	462.50	-4.50	1	628
10:11:04	462.50	463.50	462.50	-4.50	2	627
10:10:15	462.50	463.00	463.00	-4.00	2	625
10:10:15	462.00	462.50	462.50	-4.50	7	623
10:09:20	462.50	463.00	462.50	-4.50	1	616
10:09:13	462.50	463.00	462.50	-4.50	1	615
10:08:55	462.50	463.00	462.50	-4.50	1	614
10:08:55	462.50	463.00	462.50	-4.50	1	613
10:07:03	462.00	462.50	462.50	-4.50	1	612
10:07:03	462.00	462.50	462.50	-4.50	1	611
10:05:09	462.00	462.50	462.50	-4.50	1	610
10:04:19	462.00	462.50	462.50	-4.50	1	609
10:03:42	462.00	462.50	462.50	-4.50	1	608
10:03:28	462.00	462.50	462.00	-5.00	1	607
10:01:38	462.00	462.50	462.00	-5.00	1	606
10:01:38	462.00	462.50	462.50	-4.50	1	605
10:01:25	462.00	462.50	463.00	-4.00	1	604
10:01:25	462.00	462.50	462.50	-4.50	1	603
10:00:22	462.50	463.00	462.50	-4.50	1	602
09:59:03	462.50	463.00	463.00	-4.00	1	601
09:58:57	462.50	463.00	463.00	-4.00	1	600
09:57:56	462.00	463.00	462.00	-5.00	2	599
09:57:25	462.50	463.50	462.50	-4.50	1	597
09:57:06	463.00	463.50	463.00	-4.00	1	596
09:56:55	462.50	463.00	463.00	-4.00	1	595
09:56:10	462.50	463.00	463.00	-4.00	1	594
09:55:34	463.00	463.50	463.00	-4.00	1	593
09:55:28	463.00	463.50	463.00	-4.00	1	592
09:53:56	463.00	464.00	462.50	-4.50	8	591
09:53:56	463.00	464.00	463.00	-4.00	2	583
09:53:37	462.50	463.50	463.50	-3.50	1	581
09:53:07	462.00	463.50	462.00	-5.00	2	580
09:52:51	463.00	464.00	462.00	-5.00	4	578
09:52:51	463.00	464.00	462.50	-4.50	1	574
09:52:51	463.00	464.00	463.00	-4.00	4	573
09:52:35	463.00	464.00	463.00	-4.00	4	569
09:51:55	463.00	464.00	463.00	-4.00	1	565
09:50:45	463.00	464.00	463.00	-4.00	2	564
09:50:37	463.00	464.00	464.00	-3.00	1	562
09:49:47	463.00	464.00	463.00	-4.00	1	561
09:48:07	463.00	464.00	463.00	-4.00	2	560
09:47:58	464.00	464.50	464.00	-3.00	4	558
09:47:48	464.00	464.50	464.00	-3.00	1	554
09:47:37	464.00	464.50	464.00	-3.00	1	553
09:47:26	464.00	464.50	464.00	-3.00	1	552
09:47:09	463.50	464.00	464.00	-3.00	5	551
09:47:05	463.00	464.00	464.00	-3.00	2	546
09:47:05	463.00	464.00	464.00	-3.00	2	544
09:46:19	463.00	464.00	464.00	-3.00	1	542
09:45:58	463.00	463.50	463.50	-3.50	1	541
09:45:18	463.50	464.00	463.50	-3.50	1	540
09:44:49	463.00	463.50	463.50	-3.50	1	539
09:42:38	463.50	464.00	463.50	-3.50	1	538
09:40:39	463.00	463.50	463.50	-3.50	1	537
09:39:58	463.50	464.00	463.50	-3.50	1	536
09:39:46	463.00	463.50	463.50	-3.50	1	535
09:37:36	463.00	463.50	463.50	-3.50	2	534
09:36:30	464.00	464.50	464.00	-3.00	6	532
09:35:59	464.50	465.00	464.50	-2.50	1	526
09:35:48	464.50	465.00	464.50	-2.50	2	525
09:35:47	464.00	464.50	464.50	-2.50	4	523
09:34:49	464.00	464.50	464.00	-3.00	1	519
09:34:42	464.00	464.50	464.00	-3.00	1	518
09:34:39	464.00	464.50	464.00	-3.00	2	517
09:34:23	464.00	464.50	464.50	-2.50	1	515
09:34:21	464.00	464.50	464.50	-2.50	1	514
09:33:11	464.50	465.00	464.50	-2.50	1	513
09:33:10	464.50	465.00	464.50	-2.50	1	512
09:33:06	464.50	465.00	464.50	-2.50	1	511
09:32:53	464.50	465.00	464.50	-2.50	1	510
09:32:49	464.50	465.00	464.50	-2.50	2	509
09:32:28	464.50	465.00	464.50	-2.50	1	507
09:32:26	464.50	465.00	464.50	-2.50	1	506
09:32:26	464.00	464.50	464.50	-2.50	3	505
09:32:12	463.00	464.00	464.00	-3.00	14	502
09:32:12	463.00	463.50	463.50	-3.50	1	488
09:32:12	462.50	463.00	463.00	-4.00	3	487
09:32:12	462.50	463.00	463.00	-4.00	5	484
09:30:06	462.00	462.50	462.50	-4.50	1	479
09:30:05	462.00	462.50	462.50	-4.50	1	478
09:30:05	461.50	462.50	462.50	-4.50	1	477
09:30:05	461.50	462.00	462.00	-5.00	16	476
09:30:05	461.00	461.50	461.50	-5.50	6	460
09:30:04	461.00	461.50	461.50	-5.50	1	454
09:29:24	461.00	461.50	461.50	-5.50	1	453
09:29:15	461.00	461.50	461.00	-6.00	1	452
09:29:15	461.00	461.50	461.00	-6.00	2	451
09:28:53	461.00	461.50	461.00	-6.00	5	449
09:28:21	461.00	462.00	461.00	-6.00	1	444
09:28:09	462.00	462.50	462.00	-5.00	2	443
09:26:53	462.00	462.50	462.00	-5.00	1	441
09:25:35	461.00	462.00	462.00	-5.00	1	440
09:25:05	461.00	462.50	461.00	-6.00	1	439
09:24:37	461.00	462.50	461.00	-6.00	1	438
09:24:10	461.00	461.50	461.50	-5.50	1	437
09:24:10	461.00	461.50	461.50	-5.50	1	436
09:23:47	461.00	461.50	461.50	-5.50	2	435
09:23:47	461.50	462.50	461.50	-5.50	2	433
09:23:41	461.00	462.00	462.00	-5.00	1	431
09:23:41	461.00	462.00	462.00	-5.00	2	430
09:22:45	461.00	461.50	461.50	-5.50	3	428
09:22:45	461.00	461.50	461.50	-5.50	2	425
09:21:45	460.50	461.50	460.50	-6.50	1	423
09:21:00	460.50	461.00	461.00	-6.00	1	422
09:20:29	460.00	461.00	461.00	-6.00	1	421
09:20:24	460.50	461.00	460.50	-6.50	1	420
09:20:15	460.50	461.00	460.50	-6.50	1	419
09:19:43	460.50	461.00	460.50	-6.50	1	418
09:19:16	460.00	461.00	460.00	-7.00	3	417
09:19:16	460.00	461.00	460.00	-7.00	1	414
09:19:15	460.00	461.00	460.00	-7.00	1	413
09:19:02	460.00	460.50	460.00	-7.00	3	412
09:18:45	460.00	460.50	460.00	-7.00	1	409
09:18:38	460.00	460.50	460.00	-7.00	1	408
09:18:36	459.50	460.00	460.00	-7.00	1	407
09:18:34	459.50	460.00	460.00	-7.00	1	406
09:18:29	459.50	460.00	460.00	-7.00	1	405
09:18:26	459.50	460.00	460.00	-7.00	1	404
09:18:20	459.50	460.00	460.00	-7.00	1	403
09:18:15	459.50	460.00	460.00	-7.00	1	402
09:18:10	459.50	460.00	460.00	-7.00	1	401
09:17:43	459.50	460.50	459.50	-7.50	2	400
09:17:09	459.50	460.50	459.50	-7.50	1	398
09:17:06	460.00	460.50	460.00	-7.00	1	397
09:17:06	459.50	460.00	460.00	-7.00	1	396
09:17:00	460.00	460.50	460.00	-7.00	2	395
09:17:00	460.00	460.50	460.00	-7.00	1	393
09:17:00	460.00	460.50	460.00	-7.00	1	392
09:17:00	460.00	460.50	460.00	-7.00	1	391
09:17:00	460.00	460.50	460.00	-7.00	1	390
09:17:00	460.00	460.50	460.00	-7.00	8	389
09:16:49	460.00	460.50	460.00	-7.00	1	381
09:16:33	460.00	460.50	460.50	-6.50	1	380
09:16:13	460.50	461.50	460.50	-6.50	5	379
09:16:13	460.50	461.50	460.50	-6.50	5	374
09:16:13	461.00	462.00	461.00	-6.00	4	369
09:16:13	461.00	462.00	461.00	-6.00	1	365
09:15:54	461.00	461.50	461.50	-5.50	1	364
09:15:49	461.00	461.50	461.00	-6.00	1	363
09:15:36	461.00	461.50	461.00	-6.00	1	362
09:15:26	460.50	461.00	461.00	-6.00	1	361
09:15:21	460.50	461.00	461.00	-6.00	1	360
09:15:15	460.50	461.00	461.00	-6.00	1	359
09:15:13	460.50	461.00	461.00	-6.00	1	358
09:15:09	460.50	461.00	461.00	-6.00	2	357
09:14:44	460.50	461.00	461.00	-6.00	1	355
09:14:33	460.50	461.00	461.00	-6.00	1	354
09:14:24	460.50	461.00	461.00	-6.00	1	353
09:14:23	460.50	461.00	461.00	-6.00	1	352
09:14:15	461.00	461.50	461.00	-6.00	2	351
09:14:10	461.00	461.50	461.00	-6.00	1	349
09:14:05	461.00	461.50	461.00	-6.00	1	348
09:14:00	461.00	461.50	461.00	-6.00	1	347
09:13:30	461.50	462.00	461.00	-6.00	2	346
09:13:30	461.50	462.00	461.50	-5.50	1	344
09:13:21	461.00	462.00	461.00	-6.00	4	343
09:13:00	461.50	462.50	461.50	-5.50	5	339
09:13:00	461.50	462.50	461.50	-5.50	1	334
09:13:00	462.00	462.50	462.00	-5.00	3	333
09:12:29	462.00	462.50	462.00	-5.00	1	330
09:12:00	462.00	462.50	462.00	-5.00	1	329
09:11:57	462.50	463.00	462.50	-4.50	1	328
09:11:38	463.00	463.50	463.00	-4.00	1	327
09:11:15	463.00	463.50	463.00	-4.00	1	326
09:10:42	462.00	462.50	463.00	-4.00	5	325
09:10:42	462.00	462.50	462.50	-4.50	4	320
09:10:25	462.50	463.00	462.50	-4.50	3	316
09:10:16	462.50	463.00	463.00	-4.00	1	313
09:09:48	463.00	463.50	463.00	-4.00	3	312
09:09:15	463.00	463.50	463.50	-3.50	1	309
09:09:00	463.50	464.00	463.50	-3.50	1	308
09:08:53	463.50	464.00	463.50	-3.50	1	307
09:08:16	464.00	464.50	464.00	-3.00	1	306
09:08:14	463.50	464.00	464.00	-3.00	1	305
09:08:12	463.50	464.00	464.00	-3.00	1	304
09:08:11	463.50	464.00	464.00	-3.00	1	303
09:08:04	463.50	464.00	464.00	-3.00	1	302
09:07:51	463.00	464.00	463.00	-4.00	1	301
09:07:49	463.00	463.50	463.50	-3.50	1	300
09:07:49	463.00	463.50	463.50	-3.50	1	299
09:07:45	463.00	463.50	463.00	-4.00	3	298
09:07:39	462.50	463.00	463.00	-4.00	11	295
09:07:38	462.50	463.00	463.00	-4.00	1	284
09:07:27	462.00	462.50	462.50	-4.50	5	283
09:07:21	462.00	462.50	462.00	-5.00	1	278
09:07:11	461.50	462.00	462.00	-5.00	3	277
09:07:11	461.50	462.00	462.00	-5.00	1	274
09:07:02	461.50	462.00	462.00	-5.00	1	273
09:06:53	461.50	462.00	462.00	-5.00	1	272
09:06:40	462.00	462.50	462.50	-4.50	2	271
09:06:40	462.50	463.00	462.50	-4.50	1	269
09:06:34	462.50	463.00	462.50	-4.50	1	268
09:06:15	461.50	462.50	462.50	-4.50	2	267
09:06:14	461.50	462.00	462.00	-5.00	20	265
09:06:14	461.00	461.50	461.50	-5.50	3	245
09:06:03	461.00	461.50	461.00	-6.00	1	242
09:05:56	460.50	461.00	461.00	-6.00	1	241
09:05:45	461.00	461.50	461.00	-6.00	1	240
09:05:31	461.00	461.50	461.00	-6.00	1	239
09:05:30	460.50	461.50	460.50	-6.50	3	238
09:05:21	460.50	461.00	461.00	-6.00	3	235
09:05:10	460.50	461.00	460.50	-6.50	2	232
09:05:07	460.00	460.50	460.50	-6.50	1	230
09:04:54	460.50	461.00	460.50	-6.50	1	229
09:04:53	460.00	460.50	460.50	-6.50	4	228
09:04:53	460.50	461.00	460.50	-6.50	2	224
09:04:42	460.00	460.50	460.50	-6.50	2	222
09:04:32	460.00	460.50	460.00	-7.00	1	220
09:04:26	460.00	460.50	460.00	-7.00	1	219
09:04:25	459.50	460.00	460.00	-7.00	8	218
09:04:18	459.50	460.50	459.50	-7.50	1	210
09:04:18	460.00	460.50	460.00	-7.00	2	209
09:04:18	460.00	460.50	460.00	-7.00	1	207
09:04:14	460.00	460.50	460.00	-7.00	1	206
09:04:07	460.00	460.50	460.00	-7.00	1	205
09:04:07	460.00	460.50	460.00	-7.00	2	204
09:04:07	460.00	460.50	460.00	-7.00	2	202
09:04:06	460.00	460.50	460.00	-7.00	1	200
09:04:06	460.00	460.50	460.00	-7.00	2	199
09:04:06	460.00	460.50	460.00	-7.00	7	197
09:04:06	460.50	461.00	460.50	-6.50	11	190
09:04:06	461.00	461.50	461.00	-6.00	6	179
09:03:52	461.00	462.00	461.00	-6.00	2	173
09:03:50	461.00	462.00	461.00	-6.00	3	171
09:03:41	461.00	462.00	461.00	-6.00	1	168
09:03:12	461.00	462.00	462.00	-5.00	1	167
09:03:11	461.00	462.00	462.00	-5.00	1	166
09:03:10	461.00	462.00	461.00	-6.00	1	165
09:03:10	461.00	462.00	461.00	-6.00	1	164
09:03:10	461.00	462.00	461.00	-6.00	4	163
09:03:10	461.50	462.00	461.50	-5.50	2	159
09:03:10	461.50	462.00	461.50	-5.50	2	157
09:03:09	461.50	462.00	461.50	-5.50	1	155
09:03:05	461.50	462.00	462.00	-5.00	1	154
09:02:52	461.50	462.00	462.00	-5.00	1	153
09:02:51	461.50	463.00	461.50	-5.50	1	152
09:02:19	461.00	461.50	461.50	-5.50	1	151
09:02:15	461.00	462.00	462.00	-5.00	2	150
09:02:15	462.00	463.00	462.00	-5.00	2	148
09:02:15	462.50	463.50	462.50	-4.50	8	146
09:02:15	462.50	463.50	462.50	-4.50	2	138
09:02:14	463.00	464.00	463.00	-4.00	2	136
09:02:14	464.00	465.00	464.00	-3.00	6	134
09:02:00	463.50	464.00	464.00	-3.00	1	128
09:02:00	463.50	464.00	464.00	-3.00	1	127
09:02:00	463.00	464.50	464.50	-2.50	1	126
09:02:00	463.00	464.50	464.50	-2.50	1	125
09:01:40	463.00	464.00	464.00	-3.00	2	124
09:01:36	463.00	464.50	464.50	-2.50	1	122
09:01:36	464.00	464.50	464.00	-3.00	1	121
09:01:35	463.00	464.50	463.00	-4.00	1	120
09:01:32	463.00	464.00	464.00	-3.00	1	119
09:01:32	463.00	464.00	464.00	-3.00	1	118
09:01:21	463.00	464.00	464.00	-3.00	1	117
09:01:16	462.50	464.50	462.50	-4.50	1	116
09:01:16	462.00	464.00	464.00	-3.00	5	115
09:01:14	462.50	464.00	462.50	-4.50	8	110
09:01:13	461.50	463.50	463.50	-3.50	10	102
09:01:13	461.00	463.00	463.00	-4.00	5	92
09:01:09	460.50	462.00	462.00	-5.00	1	87
09:01:09	460.00	461.50	461.50	-5.50	1	86
09:01:07	460.50	462.00	460.50	-6.50	1	85
09:01:07	460.50	461.50	461.50	-5.50	7	84
09:01:07	460.50	461.00	461.00	-6.00	1	77
09:01:06	461.00	461.50	461.00	-6.00	3	76
09:01:06	461.00	461.50	461.00	-6.00	1	73
09:01:06	461.00	461.50	461.00	-6.00	3	72
09:01:06	462.00	462.50	461.50	-5.50	12	69
09:01:06	462.00	462.50	462.00	-5.00	1	57
09:00:49	461.50	462.50	461.50	-5.50	2	56
09:00:49	461.50	462.50	461.50	-5.50	2	54
09:00:49	462.00	463.00	462.00	-5.00	5	52
09:00:49	462.50	463.00	462.50	-4.50	5	47
09:00:42	462.00	463.00	463.00	-4.00	1	42
09:00:29	462.00	463.00	462.00	-5.00	1	41
09:00:26	462.00	463.50	462.00	-5.00	1	40
09:00:23	462.00	463.50	462.00	-5.00	1	39
09:00:22	462.00	463.50	462.00	-5.00	1	38
09:00:18	461.50	463.00	463.00	-4.00	8	37
09:00:18	461.50	462.00	462.00	-5.00	1	29
09:00:12	--	--	462.00	-5.00	28	28

　

其他人也逛...

【ECOVACS 科沃斯】DEEBOT X11 PRO無限續航滾筒洗地機器人(氮化鎵瞬時閃充/GPT級語音控制/全能基站)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Panasonic國際牌 10公升清淨除濕機F-Y20FH

【P&G】ARIEL/BOLD 4D袋裝洗衣球

AVEDA 洗髮精 1000ml (任選)

麥當勞豬肉滿福堡好禮即享券

SONY Xperia 1 VII (12G/256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple iPhone 17 (256G)

PChome 購物儲值100, 000元

SHISEIDO資生堂百優精純乳霜(75ml)

大聯大看好半導體成長動能延續...

谷歌執行長示警：如果AI泡沫破...

台積電鴻海國巨至上緯創力積電廣達富喬統一網家萬海國泰金

人氣股市議題－PChome新聞

甲骨文概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股股東會紀念品

我的自選股

即時重大訊息

‧數發部推政府AI應用平台打造公...
‧中油：三接工程招標符採購法規...
‧台股重挫691點金管會：跌幅在...

加密貨幣

比特幣BTC	93115.39	-1,065.49	-1.13%
以太幣ETH	3118.74	25.80	0.83%
瑞波幣XRP	2.23	0.01	0.60%
比特幣現金BCH	530.08	46.41	9.59%
萊特幣LTC	96.01	0.13	0.13%
卡達幣ADA	0.477339	-0.01	-1.55%
波場幣TRX	0.291019	0.00	-0.41%
恆星幣XLM	0.257662	0.00	1.38%

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。