最新據報美國司法部計劃對牛肉公司展開刑事調查熱門今彩539第115097期頭獎3注中獎

更新報價

嘉　基 (6715) 電子零組件業上市

468.50 ▲+42.50 +9.98% 10.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+42.50	2,360	468.50	325	－－	－－	433.00	468.50	432.00	426.00

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	468.50	--	468.50	+42.50	3	2360
13:30:00	468.50	--	468.50	+42.50	147	2357
13:24:59	457.00	464.00	457.00	+31.00	1	2210
13:24:59	457.00	464.00	457.00	+31.00	1	2209
13:24:58	457.00	464.00	457.00	+31.00	1	2208
13:24:54	456.00	464.00	464.00	+38.00	1	2207
13:24:53	456.00	464.00	464.00	+38.00	1	2206
13:24:52	456.00	464.00	456.00	+30.00	3	2205
13:24:52	456.00	464.00	456.00	+30.00	1	2202
13:24:52	456.00	464.00	464.00	+38.00	1	2201
13:24:51	456.00	464.00	464.00	+38.00	1	2200
13:24:51	456.50	464.00	456.50	+30.50	5	2199
13:24:49	457.00	464.00	457.00	+31.00	1	2194
13:24:47	458.50	464.00	458.50	+32.50	1	2193
13:24:47	458.50	464.00	458.50	+32.50	1	2192
13:24:47	459.00	464.00	459.00	+33.00	1	2191
13:24:47	460.00	464.00	460.00	+34.00	1	2190
13:24:47	460.00	464.00	460.00	+34.00	1	2189
13:24:47	461.00	464.00	461.00	+35.00	1	2188
13:24:47	463.00	464.00	463.00	+37.00	1	2187
13:24:47	468.00	468.50	466.00	+40.00	1	2186
13:24:47	468.00	468.50	466.50	+40.50	1	2185
13:24:47	468.00	468.50	467.00	+41.00	1	2184
13:24:47	468.00	468.50	467.50	+41.50	1	2183
13:24:47	468.00	468.50	468.00	+42.00	2	2182
13:24:46	468.00	468.50	468.00	+42.00	1	2180
13:24:46	市價	--	468.50	+42.50	196	2179
13:24:46	市價	--	468.50	+42.50	1	1983
13:24:46	市價	--	468.50	+42.50	1	1982
13:24:46	市價	--	468.50	+42.50	2	1981
13:24:46	市價	--	468.50	+42.50	20	1979
13:24:46	市價	--	468.50	+42.50	230	1959
13:24:35	市價	--	468.50	+42.50	1	1729
13:22:20	市價	--	468.50	+42.50	1	1728
13:22:20	市價	--	468.50	+42.50	1	1727
13:17:15	市價	--	468.50	+42.50	1	1726
13:16:30	市價	--	468.50	+42.50	1	1725
13:15:35	市價	--	468.50	+42.50	2	1724
13:15:32	市價	--	468.50	+42.50	32	1722
13:14:54	市價	--	468.50	+42.50	2	1690
13:14:02	市價	--	468.50	+42.50	1	1688
13:13:12	市價	--	468.50	+42.50	3	1687
13:11:58	市價	--	468.50	+42.50	1	1684
13:10:00	市價	--	468.50	+42.50	1	1683
13:09:55	市價	--	468.50	+42.50	2	1682
13:07:47	市價	--	468.50	+42.50	1	1680
13:06:31	市價	--	468.50	+42.50	1	1679
13:05:36	市價	--	468.50	+42.50	1	1678
13:05:26	市價	--	468.50	+42.50	1	1677
13:04:41	市價	--	468.50	+42.50	1	1676
13:03:22	市價	--	468.50	+42.50	1	1675
13:01:20	市價	--	468.50	+42.50	1	1674
13:00:47	市價	--	468.50	+42.50	1	1673
13:00:43	市價	--	468.50	+42.50	1	1672
12:58:48	市價	--	468.50	+42.50	1	1671
12:58:05	市價	--	468.50	+42.50	1	1670
12:56:04	市價	--	468.50	+42.50	1	1669
12:54:10	市價	--	468.50	+42.50	1	1668
12:52:46	市價	--	468.50	+42.50	1	1667
12:51:13	市價	--	468.50	+42.50	1	1666
12:49:19	市價	--	468.50	+42.50	1	1665
12:48:04	市價	--	468.50	+42.50	1	1664
12:47:08	市價	--	468.50	+42.50	1	1663
12:45:20	市價	--	468.50	+42.50	1	1662
12:41:19	市價	--	468.50	+42.50	1	1661
12:40:55	市價	--	468.50	+42.50	1	1660
12:37:54	市價	--	468.50	+42.50	1	1659
12:37:22	市價	--	468.50	+42.50	1	1658
12:36:15	市價	--	468.50	+42.50	1	1657
12:34:43	市價	--	468.50	+42.50	1	1656
12:33:46	市價	--	468.50	+42.50	1	1655
12:32:49	市價	--	468.50	+42.50	1	1654
12:31:52	市價	--	468.50	+42.50	1	1653
12:30:55	市價	--	468.50	+42.50	1	1652
12:30:35	市價	--	468.50	+42.50	1	1651
12:30:31	市價	--	468.50	+42.50	1	1650
12:30:09	市價	--	468.50	+42.50	1	1649
12:28:10	市價	--	468.50	+42.50	1	1648
12:27:10	市價	--	468.50	+42.50	1	1647
12:26:31	市價	--	468.50	+42.50	1	1646
12:22:16	市價	--	468.50	+42.50	1	1645
12:19:50	市價	--	468.50	+42.50	1	1644
12:18:35	市價	--	468.50	+42.50	1	1643
12:16:35	市價	--	468.50	+42.50	1	1642
12:12:51	市價	--	468.50	+42.50	2	1641
12:02:00	市價	--	468.50	+42.50	1	1639
11:59:12	市價	--	468.50	+42.50	2	1638
11:52:55	市價	--	468.50	+42.50	2	1636
11:51:04	市價	--	468.50	+42.50	1	1634
11:50:12	市價	--	468.50	+42.50	1	1633
11:48:03	市價	--	468.50	+42.50	1	1632
11:47:52	市價	--	468.50	+42.50	1	1631
11:47:48	市價	--	468.50	+42.50	7	1630
11:47:34	市價	--	468.50	+42.50	8	1623
11:44:22	市價	--	468.50	+42.50	1	1615
11:44:21	市價	--	468.50	+42.50	8	1614
11:43:57	市價	--	468.50	+42.50	5	1606
11:43:54	市價	--	468.50	+42.50	2	1601
11:39:48	市價	--	468.50	+42.50	1	1599
11:39:46	市價	--	468.50	+42.50	10	1598
10:58:19	市價	--	468.50	+42.50	1	1588
10:57:00	市價	--	468.50	+42.50	1	1587
10:54:42	市價	--	468.50	+42.50	3	1586
10:53:22	市價	--	468.50	+42.50	1	1583
10:51:30	市價	--	468.50	+42.50	4	1582
10:50:34	市價	--	468.50	+42.50	3	1578
10:43:59	市價	--	468.50	+42.50	1	1575
10:40:36	市價	--	468.50	+42.50	1	1574
10:39:56	市價	--	468.50	+42.50	1	1573
10:35:37	市價	--	468.50	+42.50	52	1572
10:33:15	市價	--	468.50	+42.50	1	1520
10:32:51	市價	--	468.50	+42.50	1	1519
10:32:44	市價	--	468.50	+42.50	1	1518
10:32:39	市價	--	468.50	+42.50	6	1517
10:30:44	市價	--	468.50	+42.50	1	1511
10:30:00	市價	--	468.50	+42.50	1	1510
10:29:43	市價	--	468.50	+42.50	1	1509
10:29:19	市價	--	468.50	+42.50	3	1508
10:29:13	市價	--	468.50	+42.50	1	1505
10:27:17	市價	--	468.50	+42.50	1	1504
10:26:56	市價	--	468.50	+42.50	1	1503
10:26:55	市價	--	468.50	+42.50	1	1502
10:26:18	市價	--	468.50	+42.50	1	1501
10:26:06	市價	--	468.50	+42.50	1	1500
10:25:46	市價	--	468.50	+42.50	1	1499
10:22:23	市價	--	468.50	+42.50	1	1498
10:20:57	市價	--	468.50	+42.50	1	1497
10:19:24	市價	--	468.50	+42.50	2	1496
10:19:23	市價	--	468.50	+42.50	3	1494
10:19:02	市價	--	468.50	+42.50	1	1491
10:17:51	市價	--	468.50	+42.50	3	1490
10:16:02	市價	--	468.50	+42.50	1	1487
10:15:44	市價	--	468.50	+42.50	1	1486
10:14:55	市價	--	468.50	+42.50	2	1485
10:14:11	市價	--	468.50	+42.50	1	1483
10:13:16	市價	--	468.50	+42.50	1	1482
10:12:27	市價	--	468.50	+42.50	1	1481
10:11:26	市價	--	468.50	+42.50	3	1480
10:09:21	市價	--	468.50	+42.50	1	1477
10:09:14	市價	--	468.50	+42.50	15	1476
10:09:06	市價	--	468.50	+42.50	1	1461
10:08:58	市價	--	468.50	+42.50	14	1460
10:08:36	市價	--	468.50	+42.50	1	1446
10:06:45	市價	--	468.50	+42.50	1	1445
10:06:26	市價	--	468.50	+42.50	1	1444
10:05:23	市價	--	468.50	+42.50	1	1443
10:04:44	市價	--	468.50	+42.50	1	1442
10:04:41	市價	--	468.50	+42.50	5	1441
10:04:14	市價	--	468.50	+42.50	1	1436
10:04:03	市價	--	468.50	+42.50	1	1435
10:04:01	市價	--	468.50	+42.50	1	1434
10:03:41	市價	--	468.50	+42.50	1	1433
10:03:40	市價	--	468.50	+42.50	1	1432
10:03:27	市價	--	468.50	+42.50	1	1431
10:02:00	市價	--	468.50	+42.50	1	1430
10:00:58	市價	--	468.50	+42.50	1	1429
09:59:54	市價	--	468.50	+42.50	1	1428
09:59:45	市價	--	468.50	+42.50	2	1427
09:59:36	市價	--	468.50	+42.50	1	1425
09:59:27	市價	--	468.50	+42.50	10	1424
09:59:25	市價	--	468.50	+42.50	1	1414
09:59:13	市價	--	468.50	+42.50	10	1413
09:58:39	市價	--	468.50	+42.50	1	1403
09:58:38	市價	--	468.50	+42.50	1	1402
09:58:13	市價	--	468.50	+42.50	1	1401
09:58:12	市價	--	468.50	+42.50	5	1400
09:58:08	市價	--	468.50	+42.50	5	1395
09:58:03	市價	--	468.50	+42.50	1	1390
09:58:03	市價	--	468.50	+42.50	1	1389
09:58:00	市價	--	468.50	+42.50	1	1388
09:57:46	市價	--	468.50	+42.50	1	1387
09:57:42	市價	--	468.50	+42.50	5	1386
09:57:31	市價	--	468.50	+42.50	1	1381
09:57:25	市價	--	468.50	+42.50	1	1380
09:57:13	市價	--	468.50	+42.50	35	1379
09:57:04	市價	--	468.50	+42.50	5	1344
09:56:58	市價	--	468.50	+42.50	1	1339
09:56:44	市價	--	468.50	+42.50	6	1338
09:56:39	市價	--	468.50	+42.50	1	1332
09:56:37	市價	--	468.50	+42.50	1	1331
09:56:35	市價	--	468.50	+42.50	1	1330
09:56:30	市價	--	468.50	+42.50	2	1329
09:56:22	市價	--	468.50	+42.50	1	1327
09:56:14	市價	--	468.50	+42.50	1	1326
09:56:14	市價	--	468.50	+42.50	1	1325
09:56:07	市價	--	468.50	+42.50	1	1324
09:56:06	市價	--	468.50	+42.50	1	1323
09:56:04	市價	--	468.50	+42.50	2	1322
09:55:58	市價	--	468.50	+42.50	1	1320
09:55:57	市價	--	468.50	+42.50	1	1319
09:55:56	市價	--	468.50	+42.50	5	1318
09:55:49	市價	--	468.50	+42.50	4	1313
09:55:45	市價	--	468.50	+42.50	1	1309
09:55:45	市價	--	468.50	+42.50	50	1308
09:55:43	市價	--	468.50	+42.50	1	1258
09:55:40	市價	--	468.50	+42.50	1	1257
09:55:34	市價	--	468.50	+42.50	1	1256
09:55:33	市價	--	468.50	+42.50	1	1255
09:55:29	市價	--	468.50	+42.50	1	1254
09:55:28	市價	--	468.50	+42.50	1	1253
09:55:27	市價	--	468.50	+42.50	1	1252
09:55:24	市價	--	468.50	+42.50	1	1251
09:55:22	市價	--	468.50	+42.50	1	1250
09:55:22	市價	--	468.50	+42.50	1	1249
09:55:21	市價	--	468.50	+42.50	1	1248
09:55:20	市價	--	468.50	+42.50	1	1247
09:55:19	市價	--	468.50	+42.50	1	1246
09:55:19	市價	--	468.50	+42.50	1	1245
09:55:18	市價	--	468.50	+42.50	2	1244
09:55:18	市價	--	468.50	+42.50	1	1242
09:55:14	市價	--	468.50	+42.50	1	1241
09:55:13	市價	--	468.50	+42.50	3	1240
09:55:13	市價	--	468.50	+42.50	1	1237
09:55:13	466.00	467.50	468.50	+42.50	79	1236
09:55:13	466.00	467.50	467.50	+41.50	1	1157
09:55:13	466.00	468.00	468.00	+42.00	26	1156
09:55:13	466.00	468.00	468.00	+42.00	1	1130
09:55:13	466.00	468.00	468.00	+42.00	2	1129
09:55:12	466.00	467.50	467.50	+41.50	4	1127
09:55:12	466.00	467.50	467.50	+41.50	3	1123
09:55:12	466.00	466.50	467.50	+41.50	4	1120
09:55:12	466.00	466.50	467.00	+41.00	15	1116
09:55:12	466.00	466.50	466.50	+40.50	1	1101
09:55:11	466.00	466.50	466.50	+40.50	1	1100
09:55:06	466.00	466.50	466.50	+40.50	1	1099
09:55:00	465.50	466.00	466.00	+40.00	1	1098
09:54:48	465.00	466.00	466.00	+40.00	1	1097
09:54:41	465.50	466.00	465.50	+39.50	1	1096
09:54:39	463.00	465.50	465.50	+39.50	1	1095
09:54:39	463.00	464.50	464.50	+38.50	1	1094
09:54:37	463.00	465.00	465.00	+39.00	1	1093
09:54:33	463.00	465.00	465.00	+39.00	1	1092
09:54:29	463.00	465.00	465.00	+39.00	1	1091
09:54:29	463.00	464.00	464.00	+38.00	1	1090
09:54:26	463.00	465.00	465.00	+39.00	1	1089
09:54:24	463.00	464.00	464.00	+38.00	1	1088
09:53:53	460.50	462.50	462.50	+36.50	1	1087
09:53:48	460.00	460.50	460.50	+34.50	1	1086
09:53:48	460.50	463.50	460.50	+34.50	1	1085
09:53:43	459.50	460.00	460.00	+34.00	3	1084
09:53:43	459.50	460.00	460.00	+34.00	1	1081
09:53:43	459.50	460.00	460.00	+34.00	1	1080
09:53:41	459.00	462.00	462.00	+36.00	1	1079
09:53:41	459.00	462.00	462.00	+36.00	2	1078
09:53:27	458.00	458.50	458.50	+32.50	2	1076
09:53:12	457.00	458.00	458.00	+32.00	3	1074
09:52:30	456.50	458.00	456.50	+30.50	1	1071
09:52:24	457.00	458.00	456.50	+30.50	1	1070
09:52:24	457.00	458.00	457.00	+31.00	1	1069
09:52:18	455.00	457.00	457.00	+31.00	1	1068
09:51:50	455.00	458.50	458.50	+32.50	1	1067
09:51:38	458.00	459.50	458.00	+32.00	4	1066
09:51:38	458.00	459.50	458.00	+32.00	8	1062
09:51:38	458.50	459.50	458.50	+32.50	2	1054
09:51:38	459.00	460.00	459.00	+33.00	2	1052
09:51:32	460.00	461.50	460.00	+34.00	2	1050
09:51:12	461.00	462.00	461.00	+35.00	2	1048
09:51:12	461.50	462.50	461.50	+35.50	1	1046
09:51:01	461.50	463.50	461.50	+35.50	1	1045
09:50:57	461.50	463.50	463.50	+37.50	1	1044
09:50:56	463.00	464.50	463.00	+37.00	1	1043
09:50:56	463.00	464.50	463.00	+37.00	1	1042
09:50:56	463.00	464.50	463.00	+37.00	1	1041
09:50:12	464.00	464.50	464.00	+38.00	1	1040
09:50:08	464.00	465.00	464.00	+38.00	2	1039
09:50:03	463.50	466.00	463.00	+37.00	1	1037
09:50:03	463.50	466.00	463.50	+37.50	2	1036
09:50:03	463.50	465.50	465.50	+39.50	1	1034
09:49:58	463.50	465.50	465.50	+39.50	1	1033
09:49:54	465.00	467.00	464.00	+38.00	2	1032
09:49:54	465.00	467.00	465.00	+39.00	1	1030
09:49:51	465.00	467.00	467.00	+41.00	1	1029
09:49:51	464.00	464.50	464.50	+38.50	2	1028
09:49:50	464.00	467.00	467.00	+41.00	1	1026
09:49:50	464.00	466.50	467.00	+41.00	3	1025
09:49:50	464.00	466.50	466.50	+40.50	1	1022
09:49:49	464.00	466.50	466.50	+40.50	1	1021
09:49:49	463.50	466.00	466.00	+40.00	5	1020
09:49:49	463.00	465.00	465.00	+39.00	36	1015
09:49:49	463.00	464.50	465.00	+39.00	8	979
09:49:49	463.00	464.50	464.50	+38.50	2	971
09:49:48	463.00	464.50	464.50	+38.50	1	969
09:49:45	463.00	464.00	464.00	+38.00	1	968
09:49:36	463.00	464.00	464.00	+38.00	3	967
09:49:36	463.00	463.50	463.50	+37.50	1	964
09:49:36	461.00	463.00	463.00	+37.00	3	963
09:49:35	461.00	463.00	463.00	+37.00	1	960
09:49:21	461.00	462.50	462.50	+36.50	1	959
09:49:21	461.00	462.50	462.50	+36.50	2	958
09:49:12	460.50	463.00	460.50	+34.50	1	956
09:49:03	460.00	462.00	462.00	+36.00	1	955
09:48:59	460.00	462.00	460.00	+34.00	1	954
09:48:22	461.00	462.00	461.00	+35.00	3	953
09:48:22	461.50	462.00	461.50	+35.50	3	950
09:48:00	462.00	463.00	462.00	+36.00	1	947
09:47:19	461.50	463.00	463.00	+37.00	1	946
09:47:11	462.00	463.00	462.00	+36.00	1	945
09:46:49	461.50	462.00	463.00	+37.00	1	944
09:46:49	461.50	462.00	462.00	+36.00	1	943
09:46:25	461.50	463.50	463.50	+37.50	1	942
09:46:19	461.50	462.50	463.00	+37.00	2	941
09:46:19	461.50	462.50	462.50	+36.50	1	939
09:45:58	462.00	463.50	462.00	+36.00	1	938
09:45:46	462.00	463.50	463.50	+37.50	1	937
09:45:31	462.00	463.50	463.50	+37.50	1	936
09:45:24	462.00	463.50	462.00	+36.00	1	935
09:45:17	462.00	464.00	462.00	+36.00	1	934
09:45:15	461.50	462.50	462.50	+36.50	1	933
09:44:48	462.00	462.50	462.00	+36.00	2	932
09:44:46	462.00	462.50	462.50	+36.50	1	930
09:44:45	462.00	462.50	462.00	+36.00	1	929
09:44:41	462.00	462.50	462.00	+36.00	1	928
09:44:16	460.50	462.00	462.00	+36.00	1	927
09:44:03	460.00	462.00	462.00	+36.00	1	926
09:43:51	460.50	462.50	462.50	+36.50	1	925
09:43:49	462.00	463.50	462.00	+36.00	7	924
09:43:49	462.00	463.50	462.00	+36.00	2	917
09:43:49	462.00	463.50	462.00	+36.00	5	915
09:43:43	462.00	463.50	462.00	+36.00	1	910
09:43:42	462.00	463.50	463.50	+37.50	1	909
09:43:32	462.50	464.50	462.50	+36.50	1	908
09:43:30	462.50	463.00	463.00	+37.00	1	907
09:43:28	462.00	464.00	464.50	+38.50	1	906
09:43:28	462.00	464.00	464.00	+38.00	1	905
09:43:27	463.00	464.00	462.50	+36.50	1	904
09:43:27	463.00	464.00	463.00	+37.00	1	903
09:43:23	463.00	464.00	464.00	+38.00	1	902
09:43:22	462.50	463.00	463.00	+37.00	1	901
09:43:22	462.00	462.50	462.50	+36.50	1	900
09:43:18	462.00	463.00	462.00	+36.00	1	899
09:43:08	461.00	461.50	462.00	+36.00	4	898
09:43:08	461.00	461.50	461.50	+35.50	1	894
09:43:03	459.50	460.50	460.50	+34.50	1	893
09:43:03	460.00	460.50	460.50	+34.50	1	892
09:43:03	460.00	460.50	460.50	+34.50	1	891
09:43:01	459.50	460.50	460.50	+34.50	1	890
09:43:01	459.00	460.00	460.00	+34.00	10	889
09:43:01	459.00	460.00	460.00	+34.00	1	879
09:42:59	458.50	459.50	459.50	+33.50	5	878
09:42:59	458.50	459.00	459.00	+33.00	2	873
09:42:59	458.50	459.00	459.00	+33.00	1	871
09:42:56	458.50	459.00	459.00	+33.00	1	870
09:42:49	459.00	459.50	459.00	+33.00	1	869
09:42:43	458.50	459.00	459.00	+33.00	1	868
09:42:23	458.50	459.50	459.50	+33.50	1	867
09:42:16	458.00	459.50	459.50	+33.50	1	866
09:42:09	458.00	459.50	459.50	+33.50	1	865
09:42:01	458.00	459.50	459.50	+33.50	2	864
09:41:36	458.00	459.00	459.00	+33.00	1	862
09:41:36	458.50	459.50	458.50	+32.50	1	861
09:41:36	459.00	459.50	459.00	+33.00	1	860
09:41:36	459.00	459.50	459.00	+33.00	4	859
09:40:51	459.50	460.00	459.50	+33.50	1	855
09:40:36	459.50	460.00	459.50	+33.50	1	854
09:40:30	459.00	459.50	459.50	+33.50	1	853
09:40:26	458.50	459.00	459.00	+33.00	1	852
09:40:02	459.00	459.50	459.00	+33.00	1	851
09:39:56	459.00	459.50	459.50	+33.50	1	850
09:39:32	458.50	459.00	459.00	+33.00	1	849
09:39:22	458.00	459.00	459.00	+33.00	1	848
09:39:15	457.50	458.00	458.00	+32.00	2	847
09:39:15	457.50	458.00	458.00	+32.00	1	845
09:39:11	456.00	457.00	457.00	+31.00	5	844
09:39:00	455.50	457.00	457.00	+31.00	1	839
09:39:00	455.00	456.00	456.00	+30.00	1	838
09:38:59	454.50	455.00	455.00	+29.00	2	837
09:38:59	454.00	454.50	454.50	+28.50	2	835
09:38:54	454.00	455.00	454.00	+28.00	1	833
09:38:49	454.00	455.00	454.00	+28.00	1	832
09:38:46	454.00	455.00	455.00	+29.00	1	831
09:38:35	454.50	455.00	454.50	+28.50	1	830
09:38:22	454.50	456.00	454.50	+28.50	1	829
09:38:16	454.00	455.00	455.00	+29.00	1	828
09:38:07	455.00	455.50	455.00	+29.00	1	827
09:38:07	455.00	455.50	455.00	+29.00	3	826
09:38:04	455.50	456.00	455.50	+29.50	1	823
09:38:04	456.00	456.50	456.00	+30.00	1	822
09:38:01	456.00	457.00	456.00	+30.00	1	821
09:37:45	456.00	457.00	456.00	+30.00	1	820
09:37:45	456.00	457.00	456.00	+30.00	1	819
09:37:35	455.50	456.50	456.50	+30.50	1	818
09:37:27	455.50	456.50	456.50	+30.50	2	817
09:37:20	455.50	456.50	456.50	+30.50	1	815
09:37:03	456.00	457.00	456.00	+30.00	1	814
09:36:48	456.00	456.50	456.50	+30.50	1	813
09:36:34	456.00	457.00	456.00	+30.00	2	812
09:36:25	456.00	456.50	456.50	+30.50	1	810
09:36:25	455.50	456.00	456.00	+30.00	2	809
09:36:25	455.00	456.00	456.00	+30.00	1	807
09:36:23	455.00	456.00	456.00	+30.00	1	806
09:36:21	455.50	456.00	455.50	+29.50	1	805
09:36:19	455.00	456.00	456.00	+30.00	1	804
09:36:15	455.50	456.00	455.50	+29.50	1	803
09:36:10	455.50	456.00	455.50	+29.50	1	802
09:36:08	455.00	455.50	455.50	+29.50	1	801
09:36:04	455.00	455.50	455.50	+29.50	1	800
09:35:59	455.00	455.50	455.00	+29.00	1	799
09:35:55	455.00	455.50	455.50	+29.50	1	798
09:35:54	455.00	456.00	455.00	+29.00	1	797
09:35:48	455.50	456.00	455.50	+29.50	1	796
09:35:41	455.50	456.50	456.50	+30.50	1	795
09:35:37	456.50	457.00	456.50	+30.50	1	794
09:35:03	456.50	457.00	457.00	+31.00	1	793
09:34:26	456.00	457.00	457.00	+31.00	1	792
09:34:19	456.00	457.00	457.00	+31.00	1	791
09:34:09	456.00	457.00	457.00	+31.00	1	790
09:34:06	456.00	457.00	456.00	+30.00	1	789
09:34:01	455.00	455.50	456.00	+30.00	3	788
09:34:01	455.00	455.50	455.50	+29.50	1	785
09:33:46	455.00	455.50	455.00	+29.00	1	784
09:33:45	454.50	456.00	456.00	+30.00	1	783
09:33:45	454.00	455.00	455.00	+29.00	1	782
09:33:37	453.50	454.00	454.00	+28.00	1	781
09:33:34	454.00	455.00	454.00	+28.00	1	780
09:33:30	455.00	455.50	455.00	+29.00	2	779
09:33:22	455.00	456.00	456.00	+30.00	1	777
09:33:17	455.00	455.50	455.50	+29.50	1	776
09:33:16	455.00	455.50	455.00	+29.00	1	775
09:33:14	455.00	456.00	455.00	+29.00	1	774
09:32:58	456.00	457.00	456.00	+30.00	1	773
09:32:56	456.00	457.00	456.00	+30.00	1	772
09:32:51	457.00	457.50	457.00	+31.00	3	771
09:32:49	457.50	458.00	457.50	+31.50	1	768
09:32:37	458.00	459.00	458.00	+32.00	1	767
09:32:20	457.50	459.00	457.50	+31.50	1	766
09:32:20	457.00	457.50	457.50	+31.50	4	765
09:32:19	457.50	458.50	457.50	+31.50	1	761
09:32:15	457.50	458.50	457.50	+31.50	1	760
09:32:07	457.00	457.50	457.50	+31.50	1	759
09:32:04	457.50	458.50	457.50	+31.50	1	758
09:31:57	458.00	459.00	458.00	+32.00	1	757
09:31:52	458.00	459.50	458.00	+32.00	1	756
09:31:46	459.00	459.50	459.00	+33.00	1	755
09:31:45	459.00	459.50	459.00	+33.00	1	754
09:31:42	459.00	459.50	459.00	+33.00	1	753
09:31:30	459.50	460.50	459.50	+33.50	1	752
09:31:30	459.50	460.50	459.50	+33.50	3	751
09:31:29	460.00	461.00	460.00	+34.00	3	748
09:31:26	460.00	461.50	460.00	+34.00	1	745
09:31:26	460.50	462.00	460.50	+34.50	2	744
09:31:21	461.00	462.00	461.00	+35.00	1	742
09:31:16	461.50	462.00	461.50	+35.50	1	741
09:31:16	461.50	462.00	461.50	+35.50	3	740
09:31:13	461.50	462.00	462.00	+36.00	1	737
09:31:11	462.00	463.50	462.00	+36.00	1	736
09:31:03	462.00	463.50	462.00	+36.00	1	735
09:31:01	461.50	462.00	462.00	+36.00	1	734
09:30:53	461.50	462.00	462.00	+36.00	1	733
09:30:50	462.00	463.50	462.00	+36.00	1	732
09:30:48	461.50	462.50	463.00	+37.00	1	731
09:30:48	461.50	462.50	462.50	+36.50	1	730
09:30:43	461.50	462.50	462.50	+36.50	1	729
09:30:37	462.50	463.50	462.50	+36.50	1	728
09:30:37	462.00	463.50	462.00	+36.00	1	727
09:30:37	463.00	463.50	463.00	+37.00	1	726
09:30:37	462.00	463.00	463.00	+37.00	1	725
09:30:31	463.50	464.00	463.50	+37.50	2	724
09:30:31	461.00	463.00	463.50	+37.50	1	722
09:30:31	461.00	463.00	463.00	+37.00	1	721
09:30:31	462.00	463.00	462.00	+36.00	1	720
09:30:31	462.00	463.50	462.00	+36.00	1	719
09:30:31	463.50	464.00	463.50	+37.50	1	718
09:30:24	463.00	464.50	463.00	+37.00	1	717
09:30:24	462.50	465.00	462.50	+36.50	2	716
09:30:24	463.00	465.00	463.00	+37.00	4	714
09:30:18	462.50	464.50	465.00	+39.00	2	710
09:30:18	462.50	464.50	464.50	+38.50	2	708
09:30:18	463.00	464.50	463.00	+37.00	1	706
09:30:17	462.50	464.00	464.50	+38.50	1	705
09:30:17	462.50	464.00	464.00	+38.00	1	704
09:30:13	462.50	464.00	464.00	+38.00	1	703
09:30:11	462.50	464.50	462.50	+36.50	1	702
09:30:08	461.50	464.50	461.50	+35.50	2	701
09:30:08	461.00	462.50	464.50	+38.50	5	699
09:30:08	461.00	462.50	464.00	+38.00	1	694
09:30:08	461.00	462.50	463.50	+37.50	1	693
09:30:08	461.00	462.50	462.50	+36.50	3	692
09:30:05	460.00	461.00	461.00	+35.00	1	689
09:29:54	459.50	461.00	459.50	+33.50	1	688
09:29:52	460.00	461.00	460.00	+34.00	1	687
09:29:51	459.50	460.00	460.00	+34.00	1	686
09:29:38	460.00	462.00	460.00	+34.00	3	685
09:29:38	460.00	462.00	460.00	+34.00	3	682
09:29:38	460.50	462.50	460.50	+34.50	2	679
09:29:32	462.50	463.50	462.50	+36.50	1	677
09:29:31	462.00	463.50	462.00	+36.00	1	676
09:29:29	461.50	464.00	461.50	+35.50	1	675
09:29:29	461.50	462.50	462.50	+36.50	1	674
09:29:28	460.50	461.00	461.00	+35.00	2	673
09:29:28	460.50	461.00	461.00	+35.00	1	671
09:29:25	459.00	462.00	462.00	+36.00	2	670
09:29:24	461.00	462.50	461.00	+35.00	1	668
09:29:22	461.00	461.50	461.00	+35.00	1	667
09:29:22	461.00	461.50	461.00	+35.00	1	666
09:29:22	458.50	460.50	460.50	+34.50	3	665
09:29:17	458.50	461.00	461.00	+35.00	1	662
09:29:12	458.00	462.50	458.00	+32.00	1	661
09:29:08	457.50	464.50	464.50	+38.50	1	660
09:29:08	457.50	464.50	464.50	+38.50	1	659
09:29:07	457.00	464.50	464.50	+38.50	1	658
09:29:07	457.50	465.00	465.00	+39.00	1	657
09:29:07	457.50	465.00	465.00	+39.00	1	656
09:29:07	457.00	460.00	464.00	+38.00	1	655
09:29:07	457.00	460.00	462.00	+36.00	2	654
09:29:07	457.00	460.00	460.50	+34.50	1	652
09:29:07	457.00	460.00	460.00	+34.00	7	651
09:29:07	456.50	460.00	460.00	+34.00	1	644
09:29:06	456.00	458.00	458.00	+32.00	1	643
09:29:05	456.50	458.00	458.00	+32.00	1	642
09:29:05	455.50	458.00	458.00	+32.00	1	641
09:29:04	455.50	457.50	457.50	+31.50	1	640
09:29:03	453.00	454.50	458.00	+32.00	6	639
09:29:03	453.00	454.50	457.50	+31.50	3	633
09:29:03	453.00	454.50	456.50	+30.50	1	630
09:29:03	453.00	454.50	456.00	+30.00	3	629
09:29:03	453.00	454.50	455.50	+29.50	2	626
09:29:03	453.00	454.50	455.00	+29.00	7	624
09:29:03	453.00	454.50	454.50	+28.50	3	617
09:29:00	452.50	453.50	454.00	+28.00	3	614
09:29:00	452.50	453.50	453.50	+27.50	1	611
09:28:59	451.00	452.50	453.00	+27.00	3	610
09:28:59	451.00	452.50	452.50	+26.50	2	607
09:28:59	451.50	452.50	451.50	+25.50	1	605
09:28:58	450.50	452.00	452.00	+26.00	3	604
09:28:58	450.00	452.00	452.00	+26.00	1	601
09:28:58	449.50	451.00	451.50	+25.50	3	600
09:28:58	449.50	451.00	451.00	+25.00	1	597
09:28:58	449.00	450.00	451.00	+25.00	3	596
09:28:58	449.00	450.00	450.50	+24.50	1	593
09:28:58	449.00	450.00	450.00	+24.00	1	592
09:28:58	449.00	450.00	449.00	+23.00	1	591
09:28:52	450.00	451.50	450.00	+24.00	4	590
09:28:52	451.00	451.50	451.00	+25.00	1	586
09:28:50	451.00	451.50	451.00	+25.00	1	585
09:28:43	451.00	452.00	451.00	+25.00	1	584
09:28:43	451.00	451.50	451.50	+25.50	1	583
09:28:31	451.00	452.50	452.50	+26.50	2	582
09:28:29	452.50	453.50	452.50	+26.50	4	580
09:28:27	453.00	453.50	453.00	+27.00	1	576
09:28:26	452.50	453.00	453.00	+27.00	1	575
09:28:11	452.50	453.00	453.00	+27.00	1	574
09:28:09	453.00	455.00	455.00	+29.00	1	573
09:28:08	452.50	455.00	455.00	+29.00	1	572
09:28:07	452.50	455.00	455.00	+29.00	1	571
09:28:05	452.50	454.50	455.00	+29.00	2	570
09:28:05	452.50	454.50	454.50	+28.50	1	568
09:28:00	452.50	455.00	455.00	+29.00	1	567
09:27:59	452.00	454.50	455.00	+29.00	2	566
09:27:59	452.00	454.50	454.50	+28.50	1	564
09:27:51	454.50	455.00	455.00	+29.00	1	563
09:27:51	454.50	455.00	455.00	+29.00	1	562
09:27:51	454.50	455.00	455.00	+29.00	1	561
09:27:51	454.50	455.00	455.00	+29.00	1	560
09:27:51	454.50	455.00	455.00	+29.00	1	559
09:27:48	454.00	455.00	455.00	+29.00	1	558
09:27:47	453.00	454.00	454.00	+28.00	1	557
09:27:47	452.50	454.00	454.00	+28.00	1	556
09:27:45	451.50	452.50	452.50	+26.50	1	555
09:27:45	452.00	452.50	452.50	+26.50	1	554
09:27:43	450.00	452.00	452.00	+26.00	1	553
09:27:43	450.00	451.00	451.00	+25.00	2	552
09:27:39	450.00	451.00	450.00	+24.00	1	550
09:27:38	449.00	450.00	450.00	+24.00	4	549
09:27:38	449.00	450.00	450.00	+24.00	8	545
09:27:38	449.50	450.00	449.50	+23.50	1	537
09:27:35	449.00	449.50	449.50	+23.50	2	536
09:27:34	449.00	449.50	449.00	+23.00	1	534
09:27:34	449.00	449.50	449.00	+23.00	1	533
09:27:29	448.50	449.50	449.50	+23.50	1	532
09:27:23	448.00	449.00	449.00	+23.00	1	531
09:27:20	448.00	448.50	448.50	+22.50	1	530
09:27:20	446.50	448.00	448.00	+22.00	2	529
09:27:16	446.50	448.00	448.00	+22.00	1	527
09:27:13	446.00	448.00	448.00	+22.00	8	526
09:27:12	445.50	448.00	445.50	+19.50	1	518
09:27:12	445.50	446.50	447.00	+21.00	2	517
09:27:12	445.50	446.50	446.50	+20.50	1	515
09:27:12	445.00	446.00	446.00	+20.00	1	514
09:27:12	444.50	445.00	446.00	+20.00	11	513
09:27:12	444.50	445.00	445.50	+19.50	15	502
09:27:12	444.50	445.00	445.00	+19.00	24	487
09:27:10	444.50	445.00	444.50	+18.50	1	463
09:27:08	444.50	445.00	444.50	+18.50	1	462
09:27:03	444.00	444.50	444.50	+18.50	5	461
09:27:02	444.00	444.50	444.50	+18.50	1	456
09:27:00	443.50	444.00	444.00	+18.00	1	455
09:27:00	443.50	444.00	444.00	+18.00	1	454
09:26:53	443.50	444.00	444.00	+18.00	1	453
09:26:49	443.00	443.50	444.00	+18.00	2	452
09:26:49	443.00	443.50	443.50	+17.50	2	450
09:26:46	442.00	443.00	443.00	+17.00	3	448
09:26:46	441.50	442.50	442.50	+16.50	1	445
09:26:46	441.00	442.00	442.00	+16.00	5	444
09:26:36	441.00	441.50	441.50	+15.50	1	439
09:26:20	441.00	442.00	441.00	+15.00	1	438
09:26:15	441.50	442.00	441.50	+15.50	1	437
09:26:15	441.50	442.00	441.50	+15.50	1	436
09:25:54	442.00	442.50	442.00	+16.00	1	435
09:25:35	442.00	443.00	442.00	+16.00	1	434
09:25:21	442.00	443.00	442.00	+16.00	1	433
09:25:07	442.00	443.00	442.00	+16.00	1	432
09:24:48	441.50	443.50	441.50	+15.50	1	431
09:24:44	441.50	443.50	441.50	+15.50	1	430
09:24:42	441.50	442.50	442.50	+16.50	1	429
09:24:33	439.50	441.00	441.00	+15.00	1	428
09:24:32	441.00	442.00	441.00	+15.00	1	427
09:24:24	442.00	443.00	443.00	+17.00	2	426
09:24:19	440.00	442.00	442.00	+16.00	1	424
09:24:08	441.50	442.00	441.50	+15.50	1	423
09:24:00	441.50	443.00	441.50	+15.50	1	422
09:24:00	442.00	443.00	442.00	+16.00	1	421
09:24:00	442.00	443.00	442.00	+16.00	1	420
09:24:00	442.50	443.50	442.50	+16.50	2	419
09:24:00	443.00	443.50	443.00	+17.00	1	417
09:23:56	443.00	443.50	443.50	+17.50	1	416
09:23:51	443.00	443.50	443.00	+17.00	1	415
09:23:47	442.50	443.00	443.00	+17.00	1	414
09:23:45	442.50	443.00	443.00	+17.00	1	413
09:23:44	442.50	443.00	443.00	+17.00	1	412
09:23:44	442.50	443.00	443.00	+17.00	1	411
09:23:40	442.50	443.00	443.00	+17.00	2	410
09:23:33	442.50	443.00	442.50	+16.50	1	408
09:23:33	442.50	443.00	443.00	+17.00	1	407
09:23:19	439.50	441.50	442.50	+16.50	2	406
09:23:19	439.50	441.50	442.00	+16.00	3	404
09:23:19	439.50	441.50	441.50	+15.50	2	401
09:23:15	437.50	439.00	440.00	+14.00	12	399
09:23:15	437.50	439.00	439.50	+13.50	2	387
09:23:15	437.50	439.00	439.00	+13.00	1	385
09:23:15	437.00	438.00	438.00	+12.00	2	384
09:22:51	435.50	438.00	435.50	+9.50	1	382
09:22:42	435.00	436.50	436.50	+10.50	1	381
09:22:36	434.50	436.00	436.00	+10.00	1	380
09:22:36	435.00	436.50	435.00	+9.00	1	379
09:22:20	434.50	435.00	435.00	+9.00	1	378
09:22:15	434.50	435.00	435.00	+9.00	1	377
09:22:15	434.50	435.00	435.00	+9.00	1	376
09:22:05	434.50	436.50	434.50	+8.50	1	375
09:22:05	434.50	436.50	434.50	+8.50	1	374
09:21:18	434.50	435.00	435.00	+9.00	1	373
09:21:03	435.00	438.00	435.00	+9.00	1	372
09:20:41	435.00	438.00	435.00	+9.00	1	371
09:20:33	435.00	438.00	435.00	+9.00	1	370
09:20:32	435.50	438.00	435.50	+9.50	1	369
09:20:24	435.50	436.00	436.00	+10.00	1	368
09:20:24	433.50	434.50	435.50	+9.50	1	367
09:20:24	433.50	434.50	435.00	+9.00	1	366
09:20:24	433.50	434.50	434.50	+8.50	2	365
09:20:24	433.50	434.00	434.00	+8.00	1	363
09:20:17	434.00	434.50	434.00	+8.00	1	362
09:20:14	434.00	434.50	434.00	+8.00	3	361
09:19:50	434.50	435.00	434.50	+8.50	1	358
09:19:33	434.00	435.00	434.00	+8.00	1	357
09:19:28	434.00	435.00	434.00	+8.00	1	356
09:19:22	434.50	436.50	434.50	+8.50	1	355
09:19:21	435.00	436.00	434.50	+8.50	1	354
09:19:21	435.00	436.00	435.00	+9.00	1	353
09:19:13	434.50	436.50	434.50	+8.50	1	352
09:19:08	435.00	436.50	435.00	+9.00	2	351
09:19:05	435.00	436.50	435.00	+9.00	1	349
09:18:41	436.00	436.50	436.00	+10.00	1	348
09:18:31	436.00	436.50	436.00	+10.00	1	347
09:18:22	436.00	436.50	436.00	+10.00	1	346
09:18:22	436.00	436.50	436.00	+10.00	1	345
09:18:22	436.50	437.00	436.00	+10.00	4	344
09:18:22	436.50	437.00	436.50	+10.50	1	340
09:18:15	435.00	436.00	436.00	+10.00	1	339
09:17:54	435.00	436.00	436.00	+10.00	1	338
09:17:01	434.50	435.00	435.00	+9.00	1	337
09:17:01	434.00	435.00	435.00	+9.00	1	336
09:16:52	434.00	435.00	434.00	+8.00	1	335
09:16:40	434.50	435.00	434.50	+8.50	1	334
09:16:15	435.00	435.50	435.00	+9.00	1	333
09:16:14	435.00	435.50	435.00	+9.00	1	332
09:15:53	436.00	437.50	435.00	+9.00	4	331
09:15:53	436.00	437.50	435.50	+9.50	2	327
09:15:53	436.00	437.50	436.00	+10.00	2	325
09:15:08	436.00	438.00	438.00	+12.00	2	323
09:15:06	437.00	438.50	436.00	+10.00	1	321
09:15:06	437.00	438.50	437.00	+11.00	1	320
09:14:57	438.00	438.50	438.00	+12.00	4	319
09:14:24	439.00	440.00	439.00	+13.00	1	315
09:14:16	439.00	439.50	439.50	+13.50	1	314
09:13:49	439.00	440.00	440.00	+14.00	1	313
09:13:47	439.00	440.00	440.00	+14.00	1	312
09:13:46	439.50	440.00	439.50	+13.50	2	311
09:13:39	440.00	442.00	440.00	+14.00	1	309
09:13:35	440.00	442.00	440.00	+14.00	1	308
09:13:27	440.00	441.50	441.50	+15.50	1	307
09:13:16	439.50	440.00	440.00	+14.00	1	306
09:13:07	440.00	441.50	440.00	+14.00	1	305
09:13:07	440.50	441.50	440.00	+14.00	1	304
09:13:07	440.50	441.50	440.50	+14.50	1	303
09:13:07	440.00	441.00	441.00	+15.00	1	302
09:12:54	440.50	441.50	440.50	+14.50	1	301
09:12:38	441.00	442.50	441.00	+15.00	2	300
09:12:38	441.50	442.50	441.50	+15.50	1	298
09:12:33	441.00	442.50	442.50	+16.50	1	297
09:12:25	440.50	442.00	442.00	+16.00	2	296
09:12:25	441.00	442.50	441.00	+15.00	3	294
09:12:18	441.00	442.50	442.50	+16.50	1	291
09:12:10	442.50	443.50	442.50	+16.50	1	290
09:12:10	443.00	444.00	443.00	+17.00	1	289
09:12:09	441.00	442.50	442.50	+16.50	1	288
09:12:07	442.00	442.50	442.00	+16.00	2	287
09:12:07	442.00	443.00	443.50	+17.50	1	285
09:12:07	442.00	443.00	443.00	+17.00	1	284
09:12:01	442.00	443.50	442.00	+16.00	1	283
09:12:01	442.00	443.50	442.00	+16.00	1	282
09:11:59	441.50	442.00	442.00	+16.00	1	281
09:11:59	441.00	442.00	442.00	+16.00	1	280
09:11:53	441.00	442.00	442.00	+16.00	1	279
09:11:45	441.00	442.50	441.00	+15.00	3	278
09:11:45	442.00	443.00	442.00	+16.00	2	275
09:11:42	442.50	443.50	442.50	+16.50	1	273
09:11:42	442.50	443.50	442.50	+16.50	1	272
09:11:42	442.00	443.00	443.00	+17.00	1	271
09:11:40	442.00	443.50	443.50	+17.50	1	270
09:11:40	442.00	443.50	443.50	+17.50	1	269
09:11:40	442.50	443.50	442.50	+16.50	1	268
09:11:40	442.00	443.50	443.50	+17.50	3	267
09:11:39	442.50	443.50	442.50	+16.50	1	264
09:11:39	442.50	443.50	443.50	+17.50	1	263
09:11:36	442.50	443.50	443.50	+17.50	1	262
09:11:35	443.00	443.50	443.00	+17.00	1	261
09:11:35	443.50	444.50	443.50	+17.50	2	260
09:11:34	444.00	444.50	444.00	+18.00	1	258
09:11:34	444.00	444.50	444.00	+18.00	1	257
09:11:33	444.00	445.00	445.00	+19.00	1	256
09:11:33	444.00	444.50	444.50	+18.50	1	255
09:11:29	443.50	444.50	444.50	+18.50	1	254
09:11:26	444.00	444.50	444.00	+18.00	1	253
09:11:24	443.00	444.50	443.00	+17.00	1	252
09:11:22	442.50	443.00	444.00	+18.00	3	251
09:11:22	442.50	443.00	443.00	+17.00	1	248
09:11:22	442.00	442.50	443.00	+17.00	2	247
09:11:22	442.00	442.50	442.50	+16.50	1	245
09:11:18	441.00	442.50	442.50	+16.50	1	244
09:11:16	441.00	442.50	441.00	+15.00	1	243
09:11:14	441.00	442.00	442.00	+16.00	1	242
09:11:13	442.00	442.50	442.00	+16.00	1	241
09:11:12	441.00	442.00	442.00	+16.00	1	240
09:11:11	441.50	442.00	441.50	+15.50	1	239
09:11:04	441.00	441.50	441.50	+15.50	1	238
09:10:58	441.50	443.00	441.50	+15.50	1	237
09:10:57	441.50	442.00	442.00	+16.00	5	236
09:10:57	441.00	442.00	442.00	+16.00	4	231
09:10:57	441.00	442.00	441.00	+15.00	1	227
09:10:56	440.50	441.50	441.50	+15.50	2	226
09:10:56	440.00	441.00	441.00	+15.00	3	224
09:10:56	440.00	441.00	441.00	+15.00	1	221
09:10:56	439.50	441.00	441.00	+15.00	4	220
09:10:56	440.00	441.00	441.00	+15.00	1	216
09:10:56	440.00	441.00	441.00	+15.00	1	215
09:10:56	439.00	440.50	440.50	+14.50	7	214
09:10:56	438.50	439.50	440.00	+14.00	7	207
09:10:56	438.50	439.50	439.50	+13.50	1	200
09:10:56	438.00	438.50	438.50	+12.50	1	199
09:10:53	437.00	438.00	438.00	+12.00	3	198
09:10:46	437.50	438.00	437.50	+11.50	1	195
09:10:36	438.00	439.00	438.00	+12.00	2	194
09:10:36	438.50	439.00	438.50	+12.50	1	192
09:10:29	438.50	439.00	438.50	+12.50	1	191
09:10:06	438.50	439.50	438.50	+12.50	1	190
09:10:03	438.50	439.50	439.50	+13.50	1	189
09:10:03	438.50	439.50	438.50	+12.50	2	188
09:10:02	438.50	439.50	439.50	+13.50	1	186
09:10:02	439.00	439.50	439.00	+13.00	1	185
09:09:45	438.00	439.00	439.50	+13.50	3	184
09:09:45	438.00	439.00	439.00	+13.00	2	181
09:09:26	439.00	439.50	439.00	+13.00	1	179
09:09:26	439.00	439.50	439.00	+13.00	1	178
09:09:20	439.00	439.50	439.00	+13.00	1	177
09:09:17	439.50	440.00	439.50	+13.50	1	176
09:09:17	437.50	439.50	439.50	+13.50	1	175
09:09:16	437.50	439.00	439.00	+13.00	1	174
09:09:16	438.50	439.50	438.50	+12.50	4	173
09:09:16	437.50	438.00	438.00	+12.00	1	169
09:09:16	438.00	439.50	438.00	+12.00	2	168
09:09:12	439.50	440.00	439.50	+13.50	1	166
09:09:12	437.00	439.50	439.50	+13.50	1	165
09:09:07	439.50	440.00	439.50	+13.50	1	164
09:09:07	439.50	440.00	439.50	+13.50	1	163
09:09:03	438.50	439.50	439.50	+13.50	1	162
09:08:58	438.50	439.50	439.50	+13.50	1	161
09:08:56	438.50	439.50	439.50	+13.50	1	160
09:08:30	436.00	438.50	438.50	+12.50	1	159
09:08:18	435.50	437.00	438.00	+12.00	1	158
09:08:18	435.50	437.00	437.00	+11.00	4	157
09:08:18	435.50	436.50	436.50	+10.50	1	153
09:08:18	435.50	436.50	436.50	+10.50	1	152
09:08:14	436.00	436.50	436.00	+10.00	1	151
09:08:06	436.50	437.00	436.50	+10.50	1	150
09:07:10	436.50	437.50	436.50	+10.50	1	149
09:06:50	435.50	436.50	437.00	+11.00	2	148
09:06:50	435.50	436.50	436.50	+10.50	2	146
09:06:50	435.50	436.00	436.00	+10.00	1	144
09:06:50	435.00	435.50	435.50	+9.50	4	143
09:06:47	435.00	435.50	435.50	+9.50	1	139
09:06:37	434.50	436.00	436.00	+10.00	1	138
09:06:37	435.00	436.00	435.00	+9.00	1	137
09:06:35	435.00	436.00	435.00	+9.00	1	136
09:06:19	434.00	434.50	434.50	+8.50	1	135
09:06:17	434.00	434.50	434.50	+8.50	1	134
09:06:12	434.50	436.50	434.50	+8.50	1	133
09:06:12	433.50	435.00	435.00	+9.00	2	132
09:05:50	434.00	436.00	434.00	+8.00	1	130
09:05:42	435.00	436.00	435.00	+9.00	1	129
09:05:26	436.00	436.50	436.00	+10.00	1	128
09:05:14	436.00	437.00	436.00	+10.00	1	127
09:04:46	437.00	438.50	437.00	+11.00	1	126
09:04:41	436.00	437.00	437.00	+11.00	1	125
09:04:41	436.00	436.50	436.50	+10.50	1	124
09:04:41	436.00	436.50	436.50	+10.50	1	123
09:04:37	436.00	437.00	436.00	+10.00	2	122
09:04:37	436.50	437.00	436.50	+10.50	1	120
09:04:32	437.00	438.00	437.00	+11.00	1	119
09:04:05	437.00	438.50	437.00	+11.00	1	118
09:04:05	438.00	439.00	438.00	+12.00	3	117
09:03:52	437.00	438.00	438.00	+12.00	1	114
09:03:49	437.00	438.00	438.00	+12.00	1	113
09:03:46	437.50	438.00	437.50	+11.50	2	112
09:03:38	437.00	437.50	437.50	+11.50	1	110
09:03:33	437.50	438.00	437.50	+11.50	1	109
09:03:30	437.50	438.00	437.50	+11.50	1	108
09:03:27	437.50	438.00	438.00	+12.00	1	107
09:03:14	438.00	440.00	438.00	+12.00	3	106
09:03:13	438.50	440.50	438.50	+12.50	1	103
09:03:13	440.00	440.50	440.00	+14.00	1	102
09:03:06	439.50	441.00	439.50	+13.50	1	101
09:03:06	439.50	441.50	439.50	+13.50	1	100
09:03:06	439.50	441.50	439.50	+13.50	1	99
09:03:03	440.00	442.00	440.00	+14.00	1	98
09:03:03	442.00	442.50	442.00	+16.00	1	97
09:03:03	440.00	442.00	442.00	+16.00	2	96
09:03:01	439.50	441.50	441.50	+15.50	1	94
09:03:00	440.00	442.00	440.00	+14.00	1	93
09:03:00	440.00	442.00	442.00	+16.00	1	92
09:02:57	440.00	442.00	442.00	+16.00	1	91
09:02:55	440.50	442.00	440.50	+14.50	1	90
09:02:55	440.50	442.00	442.00	+16.00	1	89
09:02:51	440.00	442.00	442.00	+16.00	1	88
09:02:42	440.50	442.00	440.50	+14.50	1	87
09:02:40	439.00	440.00	440.00	+14.00	5	86
09:02:40	439.00	440.00	440.00	+14.00	1	81
09:02:40	439.00	440.00	440.00	+14.00	4	80
09:02:40	437.50	439.00	439.50	+13.50	2	76
09:02:40	437.50	439.00	439.00	+13.00	2	74
09:02:40	437.50	438.00	438.00	+12.00	1	72
09:02:40	437.00	439.00	439.00	+13.00	1	71
09:02:32	438.00	439.00	438.00	+12.00	2	70
09:02:24	437.00	438.00	438.00	+12.00	3	68
09:02:24	437.00	438.00	438.00	+12.00	1	65
09:02:17	438.00	438.50	438.00	+12.00	1	64
09:02:14	438.00	438.50	438.00	+12.00	1	63
09:02:14	438.00	439.00	438.00	+12.00	3	62
09:02:14	438.00	439.00	438.00	+12.00	1	59
09:02:07	438.00	439.00	438.00	+12.00	1	58
09:02:07	438.00	439.00	439.00	+13.00	1	57
09:02:01	438.00	439.00	438.00	+12.00	1	56
09:01:47	437.50	438.00	438.00	+12.00	1	55
09:01:47	437.50	438.50	438.50	+12.50	1	54
09:01:31	437.00	437.50	437.50	+11.50	1	53
09:01:23	433.00	435.00	437.00	+11.00	1	52
09:01:23	433.00	435.00	436.00	+10.00	2	51
09:01:23	433.00	435.00	435.00	+9.00	2	49
09:01:07	434.50	435.00	434.50	+8.50	3	47
09:01:07	433.00	434.00	434.50	+8.50	1	44
09:01:07	433.00	434.00	434.00	+8.00	1	43
09:01:01	433.50	434.00	433.50	+7.50	1	42
09:01:01	433.50	434.50	433.50	+7.50	1	41
09:00:57	433.00	433.50	433.50	+7.50	1	40
09:00:52	432.00	433.00	433.50	+7.50	1	39
09:00:52	432.00	433.00	433.00	+7.00	2	38
09:00:50	430.50	433.00	433.00	+7.00	1	36
09:00:46	432.00	433.50	432.00	+6.00	2	35
09:00:30	432.00	433.50	433.50	+7.50	1	33
09:00:26	432.00	433.00	433.00	+7.00	1	32
09:00:25	432.00	433.50	432.00	+6.00	1	31
09:00:23	432.00	433.50	433.50	+7.50	1	30
09:00:21	433.50	434.50	433.50	+7.50	1	29
09:00:21	433.50	434.50	433.50	+7.50	1	28
09:00:20	433.50	435.00	433.50	+7.50	1	27
09:00:15	432.00	433.50	433.50	+7.50	1	26
09:00:15	432.00	432.50	432.50	+6.50	1	25
09:00:13	433.00	435.00	433.00	+7.00	2	24
09:00:13	--	--	433.00	+7.00	22	22

　

其他人也逛...

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值50,000元

MyCard 2000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

App Store Card $ 2000 - 數位序號

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

POCO F8 Ultra 16GB/512GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

vivo Y39 5G (8G/256G) 兩入組

DJI OSMO POCKET 4 標準套裝

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、1TB SSD

連4年響應地球日大同近千員工...

外資轉買43億元續砍台積電3032...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU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甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧外資上週買超1500億元連2買敲...
‧台電首推電業史科普繪本插畫展...
‧中東戰事利空鈍化股匯齊揚新台...

加密貨幣

比特幣BTC	76069.12	345.43	0.46%
以太幣ETH	2324.76	-26.10	-1.11%
瑞波幣XRP	1.43	0.00	-0.33%
比特幣現金BCH	444.73	0.48	0.11%
萊特幣LTC	55.20	-0.53	-0.95%
卡達幣ADA	0.249787	0.00	0.12%
波場幣TRX	0.328483	0.00	-0.36%
恆星幣XLM	0.174130	0.00	2.12%

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。