最新[公告] 研華:董事會決議授權董事長處理東湖廠土地及建物處分相關事宜熱門台積電ADR26日上漲1.66美元漲幅1.04%折台股1063.33元

更新報價

研　華 (2395) 電腦/周邊設備上市研華集團

350.00 ▼-21.00 -5.66% 8.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-21.00	2,459	349.50	19	350.00	37	358.00	358.00	349.00	371.00

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	349.50	350.00	350.00	-21.00	1	2459
13:30:00	349.50	350.00	350.00	-21.00	209	2458
13:24:53	350.50	351.50	350.50	-20.50	1	2249
13:24:44	350.50	351.00	350.50	-20.50	1	2248
13:24:42	350.50	351.00	350.50	-20.50	1	2247
13:24:30	350.50	351.00	350.50	-20.50	1	2246
13:24:29	350.50	351.00	350.50	-20.50	1	2245
13:24:18	350.50	351.00	351.00	-20.00	1	2244
13:24:15	350.50	351.00	351.00	-20.00	1	2243
13:24:06	350.50	351.00	351.00	-20.00	1	2242
13:23:53	350.50	351.00	351.00	-20.00	1	2241
13:23:26	350.50	351.00	351.00	-20.00	1	2240
13:23:14	350.50	351.00	350.50	-20.50	1	2239
13:22:53	350.50	351.00	351.00	-20.00	5	2238
13:22:47	350.00	350.50	350.50	-20.50	1	2233
13:22:47	350.00	350.50	350.00	-21.00	1	2232
13:22:47	350.00	350.50	350.50	-20.50	1	2231
13:22:47	350.00	350.50	350.50	-20.50	10	2230
13:22:46	350.00	350.50	350.00	-21.00	1	2220
13:22:20	350.00	350.50	350.00	-21.00	1	2219
13:22:19	350.00	350.50	350.00	-21.00	1	2218
13:22:13	350.00	350.50	350.50	-20.50	1	2217
13:22:00	350.00	350.50	350.00	-21.00	1	2216
13:22:00	350.00	350.50	350.00	-21.00	2	2215
13:21:59	350.00	350.50	350.00	-21.00	1	2213
13:21:42	350.00	350.50	350.50	-20.50	1	2212
13:21:20	350.00	350.50	350.00	-21.00	1	2211
13:21:19	350.00	350.50	350.50	-20.50	1	2210
13:20:51	350.00	350.50	350.00	-21.00	2	2209
13:20:50	350.00	350.50	350.00	-21.00	1	2207
13:20:50	350.00	350.50	350.00	-21.00	1	2206
13:20:50	350.00	350.50	350.00	-21.00	1	2205
13:20:44	350.00	350.50	350.00	-21.00	1	2204
13:20:36	350.00	350.50	350.00	-21.00	2	2203
13:19:57	350.00	350.50	350.50	-20.50	1	2201
13:19:47	350.00	350.50	350.00	-21.00	1	2200
13:19:29	350.00	350.50	350.00	-21.00	1	2199
13:19:08	350.00	350.50	350.50	-20.50	1	2198
13:18:56	350.00	350.50	350.00	-21.00	1	2197
13:18:29	350.00	350.50	350.00	-21.00	1	2196
13:18:14	350.00	350.50	350.00	-21.00	1	2195
13:17:55	350.00	350.50	350.50	-20.50	1	2194
13:16:59	350.00	350.50	350.00	-21.00	1	2193
13:16:47	350.00	350.50	350.00	-21.00	1	2192
13:15:44	350.00	350.50	350.00	-21.00	1	2191
13:15:23	350.00	350.50	350.00	-21.00	1	2190
13:15:16	350.00	350.50	350.50	-20.50	2	2189
13:14:49	350.00	350.50	350.00	-21.00	1	2187
13:14:32	350.00	350.50	350.00	-21.00	1	2186
13:14:32	350.00	350.50	350.50	-20.50	1	2185
13:14:32	350.00	350.50	350.50	-20.50	2	2184
13:14:32	350.00	350.50	350.50	-20.50	1	2182
13:14:32	350.00	350.50	350.50	-20.50	9	2181
13:14:32	350.00	350.50	350.50	-20.50	1	2172
13:14:32	350.00	350.50	350.50	-20.50	1	2171
13:14:32	350.00	350.50	350.50	-20.50	4	2170
13:14:32	350.00	350.50	350.50	-20.50	1	2166
13:14:32	350.00	350.50	350.50	-20.50	9	2165
13:14:32	350.00	350.50	350.50	-20.50	2	2156
13:14:31	350.00	350.50	350.50	-20.50	2	2154
13:14:09	350.00	350.50	350.00	-21.00	1	2152
13:13:48	350.00	350.50	350.50	-20.50	1	2151
13:13:48	350.00	350.50	350.50	-20.50	1	2150
13:13:34	350.00	350.50	350.00	-21.00	1	2149
13:13:27	350.00	350.50	350.00	-21.00	1	2148
13:12:54	350.00	350.50	350.00	-21.00	1	2147
13:12:52	350.00	350.50	350.50	-20.50	1	2146
13:12:19	350.00	350.50	350.00	-21.00	1	2145
13:11:39	350.00	350.50	350.00	-21.00	1	2144
13:11:21	350.00	351.00	350.00	-21.00	1	2143
13:11:20	350.00	350.50	350.50	-20.50	2	2142
13:11:20	350.50	351.00	350.50	-20.50	3	2140
13:11:05	350.50	351.00	350.50	-20.50	1	2137
13:11:04	350.50	351.00	350.50	-20.50	1	2136
13:10:24	350.50	351.00	350.50	-20.50	1	2135
13:10:20	350.50	351.00	350.50	-20.50	1	2134
13:10:18	350.50	351.00	350.50	-20.50	1	2133
13:10:17	350.50	351.00	350.50	-20.50	1	2132
13:10:16	350.50	351.00	350.50	-20.50	1	2131
13:10:05	350.50	351.00	350.50	-20.50	1	2130
13:09:49	350.50	351.00	350.50	-20.50	1	2129
13:09:09	350.50	351.00	350.50	-20.50	1	2128
13:08:51	350.50	351.00	351.00	-20.00	1	2127
13:08:34	350.50	351.00	350.50	-20.50	1	2126
13:07:54	350.50	351.00	350.50	-20.50	1	2125
13:07:19	350.50	351.00	350.50	-20.50	1	2124
13:06:39	350.50	351.00	350.50	-20.50	1	2123
13:06:04	350.50	351.00	350.50	-20.50	1	2122
13:05:46	350.50	351.00	351.00	-20.00	2	2121
13:05:26	350.50	351.00	351.00	-20.00	1	2119
13:05:24	350.50	351.50	350.50	-20.50	1	2118
13:05:17	350.50	351.50	350.50	-20.50	1	2117
13:05:17	350.50	351.50	350.50	-20.50	1	2116
13:05:16	350.50	351.00	351.00	-20.00	1	2115
13:05:04	350.50	351.50	350.50	-20.50	1	2114
13:05:03	350.50	351.00	351.00	-20.00	1	2113
13:04:44	350.50	351.50	350.50	-20.50	1	2112
13:04:29	350.50	351.50	350.50	-20.50	1	2111
13:04:09	350.50	351.50	350.50	-20.50	1	2110
13:03:49	350.50	351.50	350.50	-20.50	1	2109
13:03:34	350.50	351.50	350.50	-20.50	1	2108
13:03:14	350.50	351.50	350.50	-20.50	1	2107
13:03:12	350.50	351.00	351.00	-20.00	33	2106
13:03:12	350.50	351.00	350.50	-20.50	1	2073
13:02:55	350.50	351.00	350.50	-20.50	1	2072
13:02:54	350.50	351.00	350.50	-20.50	1	2071
13:02:39	350.50	351.00	350.50	-20.50	1	2070
13:02:39	350.50	351.00	350.50	-20.50	1	2069
13:02:35	350.50	351.00	350.50	-20.50	1	2068
13:02:26	350.50	351.00	350.50	-20.50	1	2067
13:02:19	350.50	351.00	350.50	-20.50	1	2066
13:01:59	350.50	351.50	350.50	-20.50	1	2065
13:01:59	350.50	351.50	350.50	-20.50	1	2064
13:01:44	351.00	351.50	351.00	-20.00	1	2063
13:01:25	351.00	351.50	351.00	-20.00	1	2062
13:01:24	351.00	351.50	351.00	-20.00	1	2061
13:01:04	351.00	351.50	351.00	-20.00	1	2060
13:00:53	351.00	351.50	351.00	-20.00	1	2059
13:00:49	351.00	351.50	351.00	-20.00	1	2058
13:00:30	351.00	351.50	351.00	-20.00	1	2057
13:00:29	351.00	351.50	351.00	-20.00	1	2056
13:00:12	351.00	351.50	351.50	-19.50	1	2055
13:00:09	351.00	351.50	351.00	-20.00	1	2054
13:00:03	351.00	351.50	351.00	-20.00	1	2053
13:00:02	351.00	351.50	351.00	-20.00	1	2052
13:00:00	351.00	351.50	351.00	-20.00	1	2051
13:00:00	351.00	351.50	351.00	-20.00	1	2050
13:00:00	351.00	351.50	351.00	-20.00	1	2049
12:59:37	351.00	351.50	351.00	-20.00	1	2048
12:59:30	351.00	351.50	351.00	-20.00	1	2047
12:58:31	351.00	351.50	351.00	-20.00	1	2046
12:57:45	351.00	351.50	351.00	-20.00	1	2045
12:57:44	351.00	351.50	351.00	-20.00	1	2044
12:57:34	351.00	351.50	351.00	-20.00	1	2043
12:57:00	351.00	351.50	351.50	-19.50	1	2042
12:56:33	351.00	351.50	351.00	-20.00	1	2041
12:54:51	351.00	351.50	351.50	-19.50	1	2040
12:52:05	351.00	351.50	351.50	-19.50	1	2039
12:51:25	351.00	351.50	351.50	-19.50	1	2038
12:48:08	351.00	351.50	351.50	-19.50	1	2037
12:47:21	351.00	351.50	351.50	-19.50	1	2036
12:47:21	351.00	351.50	351.00	-20.00	1	2035
12:47:11	351.00	351.50	351.00	-20.00	1	2034
12:47:11	351.00	351.50	351.00	-20.00	1	2033
12:45:57	351.00	351.50	351.00	-20.00	1	2032
12:45:09	351.00	351.50	351.50	-19.50	1	2031
12:43:41	351.00	351.50	351.50	-19.50	1	2030
12:40:13	350.50	351.50	351.50	-19.50	1	2029
12:39:54	350.50	351.00	351.00	-20.00	4	2028
12:39:54	350.00	350.50	350.50	-20.50	13	2024
12:39:54	350.00	350.50	350.50	-20.50	8	2011
12:39:54	350.00	350.50	350.50	-20.50	3	2003
12:39:40	350.00	350.50	350.50	-20.50	5	2000
12:39:19	350.00	350.50	350.50	-20.50	1	1995
12:39:18	350.00	350.50	350.00	-21.00	1	1994
12:38:54	350.00	350.50	350.50	-20.50	5	1993
12:38:20	350.00	351.00	350.00	-21.00	1	1988
12:37:42	349.50	350.00	350.00	-21.00	3	1987
12:37:40	349.50	350.50	350.50	-20.50	2	1984
12:37:38	349.50	350.00	350.00	-21.00	1	1982
12:37:38	349.50	350.00	350.00	-21.00	4	1981
12:37:38	349.50	350.00	350.00	-21.00	1	1977
12:37:37	349.50	350.50	350.50	-20.50	7	1976
12:37:25	349.50	350.00	350.00	-21.00	6	1969
12:37:25	349.50	350.00	350.00	-21.00	2	1963
12:37:25	349.50	350.00	350.00	-21.00	5	1961
12:37:25	349.50	350.00	350.00	-21.00	1	1956
12:37:25	349.50	350.00	350.00	-21.00	1	1955
12:37:25	349.50	350.00	350.00	-21.00	2	1954
12:37:25	350.00	351.00	350.00	-21.00	48	1952
12:37:18	350.00	351.00	350.00	-21.00	1	1904
12:36:21	350.00	351.00	350.00	-21.00	1	1903
12:36:20	350.50	351.00	350.50	-20.50	1	1902
12:35:56	350.50	351.00	350.50	-20.50	2	1901
12:35:46	350.50	351.00	350.50	-20.50	1	1899
12:35:26	350.50	351.00	350.50	-20.50	1	1898
12:34:47	350.00	350.50	350.50	-20.50	1	1897
12:34:47	350.00	351.00	350.00	-21.00	1	1896
12:33:46	350.00	351.00	350.00	-21.00	1	1895
12:32:45	350.00	351.00	350.00	-21.00	1	1894
12:32:23	350.50	351.00	350.50	-20.50	1	1893
12:32:12	350.00	351.00	350.00	-21.00	1	1892
12:31:45	350.00	351.00	350.00	-21.00	1	1891
12:30:56	350.00	351.00	351.00	-20.00	1	1890
12:30:12	350.00	351.00	350.00	-21.00	1	1889
12:30:06	350.50	351.00	350.50	-20.50	1	1888
12:29:38	350.00	351.00	350.00	-21.00	5	1887
12:29:36	350.00	350.50	350.50	-20.50	1	1882
12:29:36	350.00	350.50	350.50	-20.50	7	1881
12:29:36	350.50	351.00	350.50	-20.50	4	1874
12:29:36	350.00	350.50	350.50	-20.50	1	1870
12:29:35	350.00	350.50	350.50	-20.50	1	1869
12:29:35	350.00	350.50	350.50	-20.50	3	1868
12:29:35	350.00	350.50	350.50	-20.50	1	1865
12:29:35	350.00	350.50	350.50	-20.50	3	1864
12:29:35	350.50	351.00	350.50	-20.50	2	1861
12:29:12	350.50	351.00	350.50	-20.50	1	1859
12:29:06	350.50	351.00	350.50	-20.50	1	1858
12:28:06	350.50	351.00	350.50	-20.50	1	1857
12:28:06	350.50	351.00	350.50	-20.50	1	1856
12:28:03	350.50	351.00	350.50	-20.50	1	1855
12:28:02	350.50	351.00	350.50	-20.50	1	1854
12:28:01	350.50	351.00	350.50	-20.50	1	1853
12:28:01	350.50	351.00	350.50	-20.50	1	1852
12:27:45	350.50	351.00	350.50	-20.50	1	1851
12:26:47	350.50	351.00	350.50	-20.50	1	1850
12:26:47	350.50	351.00	350.50	-20.50	1	1849
12:25:44	350.50	351.00	350.50	-20.50	1	1848
12:25:05	350.50	351.00	350.50	-20.50	1	1847
12:24:45	350.50	351.00	350.50	-20.50	1	1846
12:23:14	350.50	351.00	350.50	-20.50	1	1845
12:22:15	350.50	351.00	350.50	-20.50	1	1844
12:21:41	350.50	351.00	351.00	-20.00	1	1843
12:21:41	350.50	351.00	351.00	-20.00	3	1842
12:21:41	350.50	351.00	351.00	-20.00	1	1839
12:21:41	351.00	351.50	351.00	-20.00	1	1838
12:21:21	351.00	351.50	351.00	-20.00	1	1837
12:21:21	351.00	351.50	351.00	-20.00	1	1836
12:21:06	351.00	351.50	351.00	-20.00	1	1835
12:19:55	351.00	351.50	351.00	-20.00	1	1834
12:19:21	351.00	351.50	351.00	-20.00	1	1833
12:19:21	351.00	351.50	351.00	-20.00	1	1832
12:19:21	351.00	351.50	351.00	-20.00	2	1831
12:18:53	351.00	351.50	351.00	-20.00	1	1829
12:18:52	351.00	351.50	351.00	-20.00	1	1828
12:18:15	351.00	351.50	351.00	-20.00	1	1827
12:17:48	351.00	351.50	351.00	-20.00	1	1826
12:15:31	351.00	351.50	351.00	-20.00	1	1825
12:15:12	351.00	351.50	351.00	-20.00	1	1824
12:12:17	351.00	351.50	351.50	-19.50	1	1823
12:12:12	351.00	351.50	351.00	-20.00	1	1822
12:11:22	351.00	351.50	351.00	-20.00	1	1821
12:08:38	351.00	351.50	351.50	-19.50	1	1820
12:08:34	351.00	351.50	351.50	-19.50	1	1819
12:08:30	351.00	351.50	351.50	-19.50	3	1818
12:08:29	351.00	351.50	351.50	-19.50	2	1815
12:06:31	350.50	351.50	351.50	-19.50	1	1813
12:05:22	350.50	351.50	351.50	-19.50	1	1812
12:05:15	350.50	351.50	351.50	-19.50	1	1811
12:05:15	350.50	351.50	350.50	-20.50	2	1810
12:05:15	350.50	351.00	351.00	-20.00	8	1808
12:05:15	350.50	351.00	350.50	-20.50	2	1800
12:05:15	350.50	351.00	351.00	-20.00	1	1798
12:05:08	350.50	351.50	351.50	-19.50	1	1797
12:02:21	350.50	351.50	351.50	-19.50	1	1796
12:02:21	350.50	351.50	351.50	-19.50	7	1795
12:02:21	350.50	351.00	351.00	-20.00	63	1788
12:00:09	350.50	351.00	350.50	-20.50	1	1725
11:58:14	350.50	351.00	350.50	-20.50	1	1724
11:56:24	350.50	351.00	350.50	-20.50	1	1723
11:56:24	350.50	351.00	350.50	-20.50	1	1722
11:56:24	350.50	351.00	350.50	-20.50	1	1721
11:55:19	350.50	351.00	350.50	-20.50	1	1720
11:54:55	350.50	351.00	350.50	-20.50	1	1719
11:54:55	350.50	351.00	350.50	-20.50	1	1718
11:54:55	350.50	351.00	350.50	-20.50	4	1717
11:54:43	350.50	351.00	350.50	-20.50	1	1713
11:54:20	350.50	351.00	350.50	-20.50	1	1712
11:54:20	350.50	351.00	350.50	-20.50	1	1711
11:54:14	350.50	351.00	350.50	-20.50	1	1710
11:54:12	350.50	351.00	350.50	-20.50	1	1709
11:54:12	350.50	351.00	350.50	-20.50	3	1708
11:54:12	350.50	351.00	351.00	-20.00	11	1705
11:53:35	350.50	351.50	350.50	-20.50	1	1694
11:52:52	350.50	351.50	350.50	-20.50	1	1693
11:51:52	350.50	351.50	350.50	-20.50	1	1692
11:51:52	350.50	351.50	350.50	-20.50	1	1691
11:51:29	350.50	351.50	350.50	-20.50	1	1690
11:51:15	351.00	351.50	351.00	-20.00	1	1689
11:50:50	351.00	351.50	351.00	-20.00	1	1688
11:49:37	351.00	351.50	351.00	-20.00	1	1687
11:49:37	351.00	351.50	351.00	-20.00	1	1686
11:49:19	351.00	351.50	351.00	-20.00	1	1685
11:48:19	351.00	351.50	351.00	-20.00	1	1684
11:48:19	351.00	351.50	351.00	-20.00	1	1683
11:48:19	351.00	351.50	351.00	-20.00	1	1682
11:47:41	351.00	351.50	351.00	-20.00	1	1681
11:47:41	351.00	351.50	351.00	-20.00	1	1680
11:47:05	351.00	351.50	351.50	-19.50	1	1679
11:45:45	351.00	351.50	351.00	-20.00	1	1678
11:45:21	351.00	351.50	351.00	-20.00	1	1677
11:45:21	351.00	351.50	351.00	-20.00	1	1676
11:45:21	351.00	351.50	351.00	-20.00	1	1675
11:43:07	351.00	351.50	351.00	-20.00	1	1674
11:42:45	351.00	351.50	351.00	-20.00	1	1673
11:42:42	351.00	351.50	351.00	-20.00	1	1672
11:42:39	351.00	351.50	351.00	-20.00	1	1671
11:42:39	351.00	351.50	351.00	-20.00	1	1670
11:42:39	351.00	351.50	351.00	-20.00	1	1669
11:41:23	351.00	351.50	351.00	-20.00	1	1668
11:41:09	351.00	351.50	351.00	-20.00	1	1667
11:39:15	351.00	351.50	351.00	-20.00	1	1666
11:39:15	351.00	351.50	351.00	-20.00	1	1665
11:38:37	351.00	351.50	351.00	-20.00	1	1664
11:38:18	351.00	351.50	351.00	-20.00	2	1663
11:38:18	351.00	351.50	351.00	-20.00	1	1661
11:38:18	351.50	352.00	351.50	-19.50	8	1660
11:38:18	351.50	352.00	351.50	-19.50	1	1652
11:38:16	351.50	352.00	351.50	-19.50	1	1651
11:38:16	351.50	352.00	351.50	-19.50	1	1650
11:38:16	351.50	352.00	351.50	-19.50	1	1649
11:38:11	351.50	352.00	351.50	-19.50	1	1648
11:38:01	351.50	352.00	351.50	-19.50	1	1647
11:38:01	351.50	352.00	351.50	-19.50	1	1646
11:38:01	351.50	352.00	351.50	-19.50	1	1645
11:37:19	351.50	352.00	351.50	-19.50	1	1644
11:37:01	351.50	352.00	352.00	-19.00	1	1643
11:36:48	351.50	352.00	351.50	-19.50	1	1642
11:36:11	351.50	352.00	351.50	-19.50	1	1641
11:36:09	351.50	352.00	351.50	-19.50	1	1640
11:36:09	351.50	352.00	352.00	-19.00	1	1639
11:35:20	351.50	352.00	352.00	-19.00	1	1638
11:30:51	351.50	352.00	351.50	-19.50	1	1637
11:30:51	351.50	352.00	351.50	-19.50	1	1636
11:29:19	351.50	352.00	352.00	-19.00	1	1635
11:29:11	351.50	352.00	351.50	-19.50	1	1634
11:27:16	351.50	352.00	351.50	-19.50	1	1633
11:27:16	351.50	352.00	351.50	-19.50	1	1632
11:25:13	351.50	352.00	352.00	-19.00	1	1631
11:25:13	351.50	352.00	352.00	-19.00	1	1630
11:24:54	351.50	352.00	351.50	-19.50	1	1629
11:24:54	351.50	352.00	351.50	-19.50	1	1628
11:20:55	351.50	352.00	352.00	-19.00	1	1627
11:20:54	351.50	352.00	352.00	-19.00	2	1626
11:20:04	351.50	352.00	351.50	-19.50	1	1624
11:19:00	351.50	352.00	351.50	-19.50	1	1623
11:16:06	351.50	352.00	351.50	-19.50	1	1622
11:13:00	351.50	352.00	351.50	-19.50	1	1621
11:13:00	351.50	352.00	351.50	-19.50	1	1620
11:10:47	351.50	352.00	351.50	-19.50	1	1619
11:10:44	351.50	352.00	351.50	-19.50	2	1618
11:10:41	352.00	352.50	352.00	-19.00	1	1616
11:10:41	352.00	352.50	352.00	-19.00	8	1615
11:10:41	352.00	352.50	352.00	-19.00	2	1607
11:10:31	352.00	353.00	352.00	-19.00	1	1605
11:08:50	352.50	353.50	352.50	-18.50	8	1604
11:08:21	352.50	354.00	352.50	-18.50	1	1596
11:06:23	352.50	354.00	352.50	-18.50	6	1595
11:06:20	352.50	353.50	353.50	-17.50	9	1589
11:06:20	352.50	353.00	353.00	-18.00	1	1580
11:06:20	352.50	353.00	353.00	-18.00	1	1579
11:06:20	352.50	353.00	353.00	-18.00	16	1578
11:06:20	352.50	353.00	353.00	-18.00	2	1562
11:06:20	352.50	353.00	353.00	-18.00	12	1560
11:06:20	352.50	353.00	353.00	-18.00	10	1548
11:06:20	352.50	353.00	353.00	-18.00	1	1538
11:06:20	352.50	353.00	353.00	-18.00	2	1537
11:06:20	352.50	353.00	353.00	-18.00	1	1535
11:02:43	352.00	353.00	353.00	-18.00	1	1534
11:01:45	352.00	353.00	352.00	-19.00	1	1533
11:00:50	352.00	353.00	352.00	-19.00	1	1532
10:59:14	352.00	353.00	352.00	-19.00	1	1531
10:57:43	352.50	353.00	352.50	-18.50	1	1530
10:57:42	352.00	352.50	352.50	-18.50	1	1529
10:57:42	352.00	352.50	352.50	-18.50	1	1528
10:57:42	352.50	353.00	352.50	-18.50	1	1527
10:55:46	352.50	353.00	352.50	-18.50	1	1526
10:55:46	352.50	353.00	352.50	-18.50	1	1525
10:54:30	352.50	353.00	352.50	-18.50	1	1524
10:54:30	352.50	353.00	352.50	-18.50	1	1523
10:54:29	352.50	353.00	352.50	-18.50	1	1522
10:54:29	352.50	353.00	352.50	-18.50	1	1521
10:54:28	352.50	353.00	352.50	-18.50	1	1520
10:53:40	352.50	353.00	352.50	-18.50	1	1519
10:53:40	352.50	353.00	352.50	-18.50	1	1518
10:53:40	352.50	353.00	352.50	-18.50	1	1517
10:53:36	352.50	353.00	352.50	-18.50	1	1516
10:53:33	352.50	353.00	352.50	-18.50	1	1515
10:53:19	352.50	353.00	352.50	-18.50	1	1514
10:53:19	352.50	353.00	352.50	-18.50	1	1513
10:52:10	352.50	353.00	352.50	-18.50	1	1512
10:49:22	352.50	353.00	352.50	-18.50	1	1511
10:49:21	352.50	353.00	352.50	-18.50	1	1510
10:49:21	352.50	353.00	352.50	-18.50	1	1509
10:49:19	352.50	353.00	353.00	-18.00	1	1508
10:46:42	352.00	353.00	353.00	-18.00	1	1507
10:46:36	352.50	353.00	352.50	-18.50	1	1506
10:46:36	352.50	353.00	352.50	-18.50	1	1505
10:43:14	352.50	353.00	352.50	-18.50	1	1504
10:43:07	352.50	353.00	352.50	-18.50	1	1503
10:39:58	352.50	353.00	353.00	-18.00	1	1502
10:39:51	352.50	353.00	353.00	-18.00	1	1501
10:39:44	352.50	353.00	353.00	-18.00	1	1500
10:39:37	352.50	353.00	353.00	-18.00	1	1499
10:39:32	352.50	353.00	353.00	-18.00	2	1498
10:39:30	352.50	353.00	353.00	-18.00	1	1496
10:39:22	352.50	353.00	353.00	-18.00	1	1495
10:39:15	352.50	353.00	353.00	-18.00	1	1494
10:39:08	352.50	353.00	353.00	-18.00	1	1493
10:39:01	352.00	353.00	353.00	-18.00	1	1492
10:38:55	352.00	353.00	353.00	-18.00	1	1491
10:38:37	352.00	353.00	352.00	-19.00	1	1490
10:36:56	352.50	353.00	352.50	-18.50	5	1489
10:36:33	352.50	353.00	352.50	-18.50	1	1484
10:36:33	352.50	353.00	352.50	-18.50	1	1483
10:34:43	352.50	353.00	352.50	-18.50	1	1482
10:33:37	352.50	353.00	353.00	-18.00	3	1481
10:33:32	352.50	353.00	352.50	-18.50	1	1478
10:32:49	352.00	353.00	352.00	-19.00	1	1477
10:31:05	352.00	353.00	352.00	-19.00	1	1476
10:31:03	352.00	353.00	352.00	-19.00	1	1475
10:30:53	352.00	353.00	352.00	-19.00	1	1474
10:29:01	352.00	353.00	352.00	-19.00	1	1473
10:27:03	352.00	353.00	352.00	-19.00	1	1472
10:26:03	352.00	353.00	353.00	-18.00	1	1471
10:25:46	352.00	353.00	352.00	-19.00	1	1470
10:24:06	353.00	353.50	353.00	-18.00	13	1469
10:24:01	353.00	353.50	353.50	-17.50	1	1456
10:23:45	353.00	353.50	353.50	-17.50	2	1455
10:23:44	353.00	353.50	353.50	-17.50	2	1453
10:21:35	353.00	354.00	352.50	-18.50	3	1451
10:21:35	353.00	354.00	353.00	-18.00	3	1448
10:21:32	353.00	353.50	353.50	-17.50	5	1445
10:21:25	353.00	353.50	353.50	-17.50	1	1440
10:20:24	352.50	353.50	353.50	-17.50	1	1439
10:20:22	352.50	353.50	352.50	-18.50	1	1438
10:20:22	352.50	353.00	353.00	-18.00	3	1437
10:20:22	352.50	353.00	353.00	-18.00	1	1434
10:20:20	352.50	353.00	353.00	-18.00	2	1433
10:20:20	352.50	353.00	353.00	-18.00	3	1431
10:20:19	352.00	352.50	352.50	-18.50	10	1428
10:19:36	352.00	352.50	352.00	-19.00	2	1418
10:19:27	351.00	352.00	352.00	-19.00	8	1416
10:19:27	351.00	352.00	352.00	-19.00	4	1408
10:17:40	350.00	352.00	350.00	-21.00	1	1404
10:17:40	350.00	350.50	350.50	-20.50	7	1403
10:17:40	350.00	350.50	350.50	-20.50	1	1396
10:17:24	350.50	352.00	350.50	-20.50	1	1395
10:17:22	350.50	352.00	350.50	-20.50	8	1394
10:17:22	350.50	352.00	350.50	-20.50	1	1386
10:17:22	350.50	351.50	351.50	-19.50	5	1385
10:17:22	350.50	351.50	351.50	-19.50	1	1380
10:17:13	350.50	351.50	351.50	-19.50	1	1379
10:16:54	350.50	351.50	350.50	-20.50	10	1378
10:16:47	350.50	351.00	351.00	-20.00	18	1368
10:16:46	350.00	351.00	351.00	-20.00	2	1350
10:16:46	350.00	351.00	351.00	-20.00	2	1348
10:16:21	350.50	351.00	350.50	-20.50	4	1346
10:16:08	350.50	351.00	350.50	-20.50	1	1342
10:16:08	350.00	350.50	350.50	-20.50	18	1341
10:15:45	350.00	350.50	350.50	-20.50	2	1323
10:15:13	350.00	351.00	350.00	-21.00	1	1321
10:15:13	350.00	351.00	350.00	-21.00	1	1320
10:15:11	350.50	351.00	350.50	-20.50	1	1319
10:15:11	350.50	351.00	350.50	-20.50	1	1318
10:14:21	350.50	351.00	350.50	-20.50	1	1317
10:14:14	350.50	351.00	350.50	-20.50	3	1316
10:14:05	350.50	351.00	350.50	-20.50	2	1313
10:12:58	350.00	351.00	350.00	-21.00	1	1311
10:12:58	350.00	351.00	350.00	-21.00	1	1310
10:11:50	350.50	351.00	350.50	-20.50	3	1309
10:11:20	350.50	351.00	350.50	-20.50	1	1306
10:10:44	350.00	351.00	350.00	-21.00	1	1305
10:10:44	350.50	351.00	350.50	-20.50	7	1304
10:09:28	350.50	351.50	350.50	-20.50	2	1297
10:09:22	351.00	351.50	351.00	-20.00	1	1295
10:09:15	351.00	351.50	351.00	-20.00	1	1294
10:08:52	351.00	351.50	351.00	-20.00	2	1293
10:08:41	350.50	351.50	350.50	-20.50	1	1291
10:08:41	350.50	351.50	350.50	-20.50	10	1290
10:08:23	351.00	351.50	351.00	-20.00	1	1280
10:08:14	351.00	351.50	351.00	-20.00	1	1279
10:06:24	350.00	350.50	350.50	-20.50	13	1278
10:06:24	350.00	350.50	350.50	-20.50	4	1265
10:05:22	350.00	350.50	350.00	-21.00	1	1261
10:04:59	350.00	350.50	350.00	-21.00	5	1260
10:04:10	350.00	350.50	350.00	-21.00	10	1255
10:03:59	350.00	350.50	350.00	-21.00	1	1245
10:03:29	350.00	350.50	350.50	-20.50	1	1244
10:03:08	350.00	350.50	350.50	-20.50	2	1243
10:00:31	350.00	350.50	350.50	-20.50	1	1241
09:59:59	350.00	350.50	350.00	-21.00	1	1240
09:59:57	350.00	350.50	350.50	-20.50	1	1239
09:58:50	350.00	350.50	350.50	-20.50	1	1238
09:58:07	350.00	350.50	350.50	-20.50	1	1237
09:58:00	350.00	350.50	350.50	-20.50	1	1236
09:58:00	350.00	350.50	350.50	-20.50	1	1235
09:57:53	350.00	350.50	350.50	-20.50	1	1234
09:57:22	350.00	350.50	350.50	-20.50	2	1233
09:57:09	350.00	350.50	350.50	-20.50	1	1231
09:56:45	350.00	350.50	350.50	-20.50	1	1230
09:56:45	350.00	350.50	350.00	-21.00	1	1229
09:56:45	349.50	350.00	350.00	-21.00	6	1228
09:56:45	349.50	350.00	350.00	-21.00	5	1222
09:56:44	349.50	350.00	350.00	-21.00	1	1217
09:56:29	349.50	350.00	350.00	-21.00	1	1216
09:56:02	349.50	350.00	349.50	-21.50	2	1215
09:55:56	349.50	350.00	349.50	-21.50	1	1213
09:55:54	349.50	350.00	349.50	-21.50	1	1212
09:55:20	350.00	350.50	350.00	-21.00	1	1211
09:54:52	349.50	350.50	350.50	-20.50	1	1210
09:54:33	349.50	350.50	350.50	-20.50	1	1209
09:54:31	349.50	350.50	350.50	-20.50	3	1208
09:54:29	349.50	350.00	350.00	-21.00	2	1205
09:54:29	349.50	350.00	350.00	-21.00	5	1203
09:54:29	349.50	350.00	350.00	-21.00	8	1198
09:54:29	349.50	350.00	350.00	-21.00	11	1190
09:54:28	349.50	350.00	350.00	-21.00	2	1179
09:54:27	349.50	350.00	350.00	-21.00	8	1177
09:54:26	349.50	350.00	350.00	-21.00	4	1169
09:54:26	349.50	350.00	350.00	-21.00	6	1165
09:54:26	349.50	350.00	350.00	-21.00	4	1159
09:54:12	349.50	350.00	350.00	-21.00	6	1155
09:54:11	349.00	349.50	349.50	-21.50	1	1149
09:54:11	349.00	349.50	349.50	-21.50	2	1148
09:54:11	349.00	349.50	349.50	-21.50	3	1146
09:54:11	349.00	349.50	349.50	-21.50	1	1143
09:54:11	349.00	349.50	349.00	-22.00	2	1142
09:54:09	349.50	350.00	349.50	-21.50	4	1140
09:54:09	349.50	350.00	349.50	-21.50	4	1136
09:54:08	349.50	350.00	349.50	-21.50	4	1132
09:54:08	349.50	350.00	349.50	-21.50	5	1128
09:54:08	350.00	350.50	350.00	-21.00	7	1123
09:54:08	350.00	350.50	350.00	-21.00	3	1116
09:54:08	350.00	350.50	350.00	-21.00	3	1113
09:54:08	350.00	350.50	350.00	-21.00	1	1110
09:54:08	350.00	350.50	350.00	-21.00	1	1109
09:54:08	350.00	350.50	350.00	-21.00	1	1108
09:54:08	350.00	350.50	350.00	-21.00	7	1107
09:54:08	350.00	350.50	350.00	-21.00	8	1100
09:54:08	350.00	350.50	350.00	-21.00	8	1092
09:54:08	350.00	350.50	350.00	-21.00	11	1084
09:54:07	350.00	350.50	350.00	-21.00	1	1073
09:54:06	350.00	350.50	350.00	-21.00	3	1072
09:54:06	350.00	350.50	350.00	-21.00	1	1069
09:54:06	350.00	350.50	350.00	-21.00	2	1068
09:54:05	350.50	351.00	350.50	-20.50	35	1066
09:54:05	350.50	351.00	350.50	-20.50	2	1031
09:54:05	350.50	351.00	350.50	-20.50	7	1029
09:53:59	350.50	351.00	350.50	-20.50	1	1022
09:51:59	350.50	351.50	350.50	-20.50	1	1021
09:51:59	350.50	351.50	350.50	-20.50	1	1020
09:51:58	351.00	351.50	351.00	-20.00	2	1019
09:51:57	351.00	351.50	351.00	-20.00	1	1017
09:51:57	351.00	351.50	351.00	-20.00	3	1016
09:51:57	351.00	351.50	351.00	-20.00	3	1013
09:51:57	351.00	351.50	351.00	-20.00	1	1010
09:51:45	351.00	351.50	351.50	-19.50	1	1009
09:51:02	351.00	351.50	351.50	-19.50	1	1008
09:50:43	351.00	351.50	351.50	-19.50	1	1007
09:50:20	351.00	351.50	351.00	-20.00	1	1006
09:50:20	351.00	351.50	351.00	-20.00	1	1005
09:50:19	351.00	351.50	351.00	-20.00	1	1004
09:48:42	351.00	351.50	351.00	-20.00	1	1003
09:48:42	351.00	351.50	351.00	-20.00	1	1002
09:48:21	351.00	351.50	351.00	-20.00	1	1001
09:47:57	351.00	351.50	351.00	-20.00	1	1000
09:47:51	351.00	351.50	351.00	-20.00	1	999
09:47:51	351.50	352.00	351.50	-19.50	4	998
09:47:49	351.50	352.00	351.50	-19.50	2	994
09:47:49	352.00	352.50	352.00	-19.00	7	992
09:47:49	352.00	352.50	352.00	-19.00	3	985
09:47:49	352.00	352.50	352.00	-19.00	2	982
09:47:49	352.00	352.50	352.00	-19.00	6	980
09:47:03	352.00	352.50	352.50	-18.50	1	974
09:46:52	352.00	352.50	352.50	-18.50	1	973
09:46:45	352.00	352.50	352.50	-18.50	1	972
09:46:42	352.00	352.50	352.50	-18.50	8	971
09:46:39	352.00	352.50	352.50	-18.50	1	963
09:45:18	352.00	353.00	353.00	-18.00	1	962
09:45:17	352.00	353.00	353.00	-18.00	1	961
09:45:17	352.00	353.00	353.00	-18.00	2	960
09:44:17	352.00	353.00	353.00	-18.00	4	958
09:44:16	352.00	353.00	353.00	-18.00	20	954
09:43:27	352.50	353.50	352.50	-18.50	1	934
09:43:18	352.50	353.50	352.50	-18.50	1	933
09:43:16	352.50	353.50	352.50	-18.50	2	932
09:43:16	352.50	353.50	352.50	-18.50	3	930
09:43:15	352.50	353.50	352.50	-18.50	3	927
09:43:01	353.00	353.50	353.00	-18.00	1	924
09:41:33	352.50	353.50	353.50	-17.50	2	923
09:41:32	352.50	353.00	353.00	-18.00	2	921
09:41:32	352.50	353.00	353.00	-18.00	6	919
09:41:32	352.50	353.00	353.00	-18.00	1	913
09:41:32	352.50	353.00	353.00	-18.00	4	912
09:41:31	352.00	353.00	352.00	-19.00	1	908
09:41:31	352.50	353.00	352.50	-18.50	2	907
09:41:31	352.00	352.50	352.50	-18.50	1	905
09:41:31	352.00	352.50	352.50	-18.50	1	904
09:41:31	352.00	352.50	352.50	-18.50	1	903
09:41:31	352.00	352.50	352.50	-18.50	30	902
09:38:30	352.00	352.50	352.50	-18.50	1	872
09:38:29	352.00	352.50	352.50	-18.50	1	871
09:38:08	352.00	352.50	352.50	-18.50	1	870
09:37:33	352.00	352.50	352.00	-19.00	1	869
09:36:54	352.00	352.50	352.50	-18.50	1	868
09:36:53	352.00	352.50	352.50	-18.50	1	867
09:36:45	352.00	352.50	352.50	-18.50	2	866
09:36:43	352.00	352.50	352.50	-18.50	5	864
09:36:43	352.00	352.50	352.50	-18.50	2	859
09:36:42	351.50	352.00	352.00	-19.00	8	857
09:36:42	351.50	352.00	352.00	-19.00	1	849
09:36:42	351.50	352.00	352.00	-19.00	1	848
09:36:42	351.50	352.00	352.00	-19.00	3	847
09:36:42	351.50	352.00	352.00	-19.00	1	844
09:36:42	351.50	352.00	352.00	-19.00	10	843
09:36:33	351.50	352.00	352.00	-19.00	1	833
09:36:30	351.50	352.00	352.00	-19.00	2	832
09:36:00	352.00	352.50	352.00	-19.00	1	830
09:35:20	351.00	351.50	351.50	-19.50	3	829
09:35:20	351.00	351.50	351.50	-19.50	1	826
09:35:20	350.50	351.00	351.00	-20.00	6	825
09:35:20	350.50	351.00	351.00	-20.00	4	819
09:35:11	350.50	351.00	351.00	-20.00	2	815
09:35:00	350.50	351.00	351.00	-20.00	1	813
09:34:52	350.50	351.00	351.00	-20.00	1	812
09:34:38	350.50	351.00	351.00	-20.00	1	811
09:34:36	350.50	351.00	351.00	-20.00	1	810
09:34:14	350.50	351.00	351.00	-20.00	1	809
09:34:08	350.50	351.00	350.50	-20.50	1	808
09:33:57	350.50	351.00	351.00	-20.00	1	807
09:33:53	350.50	351.00	351.00	-20.00	1	806
09:33:51	350.50	351.00	351.00	-20.00	2	805
09:33:37	351.00	351.50	351.00	-20.00	2	803
09:33:37	351.00	351.50	351.00	-20.00	3	801
09:33:06	351.00	351.50	351.00	-20.00	1	798
09:33:04	350.50	351.00	351.00	-20.00	7	797
09:33:03	350.50	351.00	351.00	-20.00	1	790
09:33:02	350.50	351.00	351.00	-20.00	1	789
09:32:53	350.50	351.00	351.00	-20.00	1	788
09:32:48	350.50	351.00	351.00	-20.00	4	787
09:32:39	350.00	351.00	351.00	-20.00	1	783
09:32:37	350.00	351.00	350.00	-21.00	1	782
09:32:28	350.00	351.00	351.00	-20.00	3	781
09:32:27	350.00	350.50	350.50	-20.50	11	778
09:32:26	350.00	350.50	350.50	-20.50	4	767
09:32:26	350.00	350.50	350.50	-20.50	10	763
09:31:16	350.00	350.50	350.00	-21.00	1	753
09:31:04	350.00	350.50	350.00	-21.00	1	752
09:31:04	350.00	350.50	350.00	-21.00	1	751
09:30:51	350.00	351.00	350.00	-21.00	1	750
09:30:50	350.50	351.00	350.50	-20.50	2	749
09:30:27	350.00	351.00	351.00	-20.00	1	747
09:30:18	350.00	351.00	350.00	-21.00	1	746
09:30:17	350.00	351.00	350.00	-21.00	1	745
09:30:17	350.50	351.00	350.50	-20.50	1	744
09:30:17	350.00	350.50	350.50	-20.50	1	743
09:30:16	350.00	351.00	351.00	-20.00	2	742
09:29:53	350.50	351.00	350.50	-20.50	2	740
09:29:53	350.50	351.00	350.50	-20.50	1	738
09:29:52	350.50	351.50	350.50	-20.50	4	737
09:29:50	350.50	351.50	350.50	-20.50	1	733
09:29:50	350.50	351.50	350.50	-20.50	1	732
09:29:50	350.50	351.50	350.50	-20.50	3	731
09:29:50	351.00	351.50	351.00	-20.00	2	728
09:29:50	351.00	351.50	351.00	-20.00	6	726
09:29:50	351.00	351.50	351.00	-20.00	1	720
09:29:49	351.50	352.50	351.50	-19.50	4	719
09:29:49	351.50	352.50	351.50	-19.50	1	715
09:29:49	351.50	352.50	351.50	-19.50	1	714
09:29:49	351.50	352.50	351.50	-19.50	4	713
09:29:49	351.50	352.50	351.50	-19.50	2	709
09:29:05	352.00	353.00	352.00	-19.00	1	707
09:29:05	352.00	353.00	352.00	-19.00	3	706
09:29:05	352.00	353.00	352.00	-19.00	1	703
09:27:14	352.00	353.00	353.00	-18.00	1	702
09:26:59	351.50	353.00	353.00	-18.00	1	701
09:26:40	352.00	353.50	352.00	-19.00	1	700
09:26:39	352.00	353.50	352.00	-19.00	1	699
09:26:39	352.50	353.50	352.50	-18.50	3	698
09:26:39	352.50	353.50	352.50	-18.50	3	695
09:25:26	353.00	354.00	353.00	-18.00	1	692
09:25:25	353.50	354.00	353.50	-17.50	6	691
09:25:21	353.50	354.00	354.00	-17.00	1	685
09:25:20	353.50	354.00	353.50	-17.50	2	684
09:25:16	353.50	354.50	354.50	-16.50	1	682
09:25:15	354.00	354.50	354.00	-17.00	3	681
09:24:24	353.50	354.50	354.50	-16.50	2	678
09:24:21	353.50	354.00	354.00	-17.00	1	676
09:24:12	353.50	354.00	354.00	-17.00	1	675
09:24:12	353.50	354.00	354.00	-17.00	1	674
09:24:10	353.50	354.00	354.00	-17.00	1	673
09:24:02	353.00	353.50	353.50	-17.50	5	672
09:23:52	353.00	353.50	353.50	-17.50	1	667
09:23:51	352.50	353.00	353.00	-18.00	8	666
09:22:27	352.00	352.50	352.50	-18.50	1	658
09:22:26	352.00	352.50	352.00	-19.00	1	657
09:22:26	352.00	352.50	352.50	-18.50	1	656
09:21:56	352.00	352.50	352.50	-18.50	1	655
09:21:30	352.00	352.50	352.50	-18.50	1	654
09:21:17	352.00	352.50	352.00	-19.00	1	653
09:21:17	352.00	352.50	352.00	-19.00	1	652
09:21:17	352.00	352.50	352.00	-19.00	1	651
09:21:15	352.00	352.50	352.50	-18.50	1	650
09:21:03	352.00	352.50	352.00	-19.00	1	649
09:21:02	351.50	352.50	352.50	-18.50	1	648
09:21:01	351.50	352.00	352.00	-19.00	1	647
09:21:01	351.50	352.00	352.00	-19.00	2	646
09:21:01	351.50	352.00	352.00	-19.00	2	644
09:20:58	351.50	352.00	352.00	-19.00	1	642
09:20:19	351.00	352.00	352.00	-19.00	1	641
09:20:18	351.00	352.00	352.00	-19.00	1	640
09:20:05	351.00	352.00	352.00	-19.00	1	639
09:20:04	351.00	351.50	351.50	-19.50	3	638
09:20:04	351.00	351.50	351.50	-19.50	5	635
09:20:00	351.00	351.50	351.50	-19.50	1	630
09:20:00	351.00	351.50	351.50	-19.50	1	629
09:20:00	351.00	351.50	351.50	-19.50	1	628
09:19:49	351.00	351.50	351.50	-19.50	1	627
09:19:23	351.00	351.50	351.50	-19.50	1	626
09:19:12	351.00	351.50	351.00	-20.00	1	625
09:19:12	351.00	351.50	351.00	-20.00	2	624
09:18:39	351.00	351.50	351.00	-20.00	1	622
09:17:06	350.00	351.50	351.50	-19.50	2	621
09:17:05	350.00	350.50	350.50	-20.50	2	619
09:17:05	350.00	350.50	350.50	-20.50	2	617
09:17:04	349.50	350.00	350.00	-21.00	2	615
09:17:04	349.50	350.00	350.00	-21.00	1	613
09:17:04	349.50	350.00	350.00	-21.00	1	612
09:16:59	349.50	350.00	350.00	-21.00	2	611
09:16:54	349.50	350.00	350.00	-21.00	2	609
09:16:54	349.50	350.00	350.00	-21.00	1	607
09:16:38	349.50	350.00	350.00	-21.00	1	606
09:16:36	349.50	350.00	350.00	-21.00	1	605
09:16:28	349.50	350.00	349.50	-21.50	1	604
09:16:18	349.50	350.00	349.50	-21.50	6	603
09:16:18	349.50	350.00	350.00	-21.00	2	597
09:16:12	349.50	350.00	350.00	-21.00	1	595
09:16:11	349.50	350.00	349.50	-21.50	3	594
09:16:08	349.00	350.00	350.00	-21.00	1	591
09:16:06	349.00	349.50	349.50	-21.50	1	590
09:16:06	349.00	349.50	349.50	-21.50	3	589
09:16:05	349.50	350.00	349.50	-21.50	2	586
09:16:03	350.00	350.50	350.00	-21.00	1	584
09:16:03	350.00	350.50	350.00	-21.00	14	583
09:16:03	350.00	350.50	350.00	-21.00	6	569
09:16:03	350.00	350.50	350.00	-21.00	1	563
09:16:03	350.00	350.50	350.00	-21.00	2	562
09:16:03	350.00	350.50	350.00	-21.00	9	560
09:15:50	350.00	351.50	350.00	-21.00	1	551
09:15:50	350.00	351.50	350.00	-21.00	1	550
09:15:48	350.50	351.50	350.50	-20.50	1	549
09:15:25	350.50	351.50	350.50	-20.50	1	548
09:15:25	350.50	351.50	350.50	-20.50	5	547
09:15:25	350.50	351.50	350.50	-20.50	2	542
09:15:25	350.50	351.00	351.00	-20.00	1	540
09:15:25	351.00	351.50	351.00	-20.00	8	539
09:14:41	350.50	351.00	351.00	-20.00	7	531
09:14:40	350.50	351.00	351.00	-20.00	2	524
09:14:39	350.50	351.00	350.50	-20.50	2	522
09:13:50	350.50	351.00	350.50	-20.50	1	520
09:13:50	350.50	351.00	351.00	-20.00	1	519
09:13:43	350.50	351.00	351.00	-20.00	2	518
09:13:21	351.00	351.50	351.00	-20.00	3	516
09:13:21	351.00	351.50	351.00	-20.00	3	513
09:13:21	351.00	351.50	351.00	-20.00	1	510
09:13:21	351.00	351.50	351.00	-20.00	2	509
09:13:21	351.50	352.00	351.50	-19.50	8	507
09:13:13	351.50	352.00	352.00	-19.00	1	499
09:13:07	351.50	352.00	352.00	-19.00	2	498
09:12:35	351.50	352.00	352.00	-19.00	1	496
09:12:25	351.50	352.00	352.00	-19.00	2	495
09:12:24	351.50	352.00	352.00	-19.00	3	493
09:12:17	351.50	352.00	352.00	-19.00	1	490
09:12:15	351.50	352.00	352.00	-19.00	1	489
09:11:04	351.00	352.50	352.50	-18.50	1	488
09:10:58	351.00	352.50	352.50	-18.50	2	487
09:10:46	351.00	352.50	352.50	-18.50	1	485
09:10:28	350.50	351.50	352.00	-19.00	2	484
09:10:28	350.50	351.50	351.50	-19.50	2	482
09:10:27	350.50	351.50	351.50	-19.50	1	480
09:10:27	350.50	351.50	351.50	-19.50	2	479
09:10:27	350.50	351.50	351.50	-19.50	2	477
09:10:27	350.50	351.50	351.50	-19.50	10	475
09:10:07	350.50	351.50	351.50	-19.50	1	465
09:09:11	350.00	351.50	350.00	-21.00	1	464
09:09:11	350.50	351.50	350.50	-20.50	2	463
09:09:09	350.50	351.50	351.50	-19.50	1	461
09:09:07	351.50	352.00	351.50	-19.50	1	460
09:09:07	351.50	352.00	351.00	-20.00	6	459
09:09:07	351.50	352.00	351.50	-19.50	6	453
09:08:49	351.50	352.50	351.50	-19.50	1	447
09:08:49	352.00	352.50	352.00	-19.00	4	446
09:08:49	352.00	352.50	352.00	-19.00	1	442
09:08:47	352.00	352.50	352.00	-19.00	1	441
09:08:45	352.00	352.50	352.50	-18.50	1	440
09:08:40	352.00	352.50	352.50	-18.50	1	439
09:08:40	352.50	353.00	352.50	-18.50	1	438
09:08:39	352.00	353.00	353.00	-18.00	1	437
09:08:38	352.00	353.00	352.00	-19.00	1	436
09:08:37	352.00	353.00	353.00	-18.00	1	435
09:08:07	352.00	353.00	353.00	-18.00	1	434
09:08:05	352.50	353.00	352.50	-18.50	1	433
09:08:05	352.50	353.00	352.50	-18.50	1	432
09:08:05	352.50	353.00	352.50	-18.50	1	431
09:08:05	352.50	353.00	352.50	-18.50	1	430
09:08:05	353.00	353.50	353.00	-18.00	5	429
09:08:04	353.00	353.50	353.00	-18.00	1	424
09:07:29	353.00	354.00	353.00	-18.00	1	423
09:07:29	353.00	354.00	353.00	-18.00	1	422
09:07:29	353.00	354.00	353.00	-18.00	1	421
09:07:28	353.00	354.00	353.00	-18.00	1	420
09:07:28	353.00	354.00	354.00	-17.00	1	419
09:07:27	353.00	354.00	353.00	-18.00	1	418
09:07:23	353.00	354.00	354.00	-17.00	1	417
09:07:20	353.00	354.00	353.00	-18.00	1	416
09:07:19	353.00	354.00	354.00	-17.00	2	415
09:07:19	353.00	354.00	354.00	-17.00	1	413
09:07:18	353.00	354.00	354.00	-17.00	5	412
09:07:18	353.00	354.00	354.00	-17.00	1	407
09:07:17	353.50	354.00	353.50	-17.50	1	406
09:07:15	354.00	354.50	354.00	-17.00	2	405
09:07:15	354.00	354.50	354.00	-17.00	2	403
09:07:15	354.00	354.50	354.00	-17.00	1	401
09:07:12	354.00	354.50	354.50	-16.50	1	400
09:07:09	354.00	354.50	354.50	-16.50	1	399
09:07:09	354.50	355.00	354.50	-16.50	1	398
09:07:03	355.00	355.50	355.00	-16.00	1	397
09:06:59	354.00	355.50	354.00	-17.00	1	396
09:06:53	354.00	355.50	355.50	-15.50	1	395
09:06:52	354.00	355.00	355.00	-16.00	3	394
09:06:52	354.00	355.00	355.00	-16.00	1	391
09:06:51	354.00	355.00	355.00	-16.00	3	390
09:06:49	354.00	355.00	355.00	-16.00	1	387
09:06:48	355.00	356.00	355.00	-16.00	1	386
09:06:48	355.00	356.00	355.00	-16.00	1	385
09:06:44	354.50	356.00	354.50	-16.50	1	384
09:06:42	354.00	354.50	355.00	-16.00	1	383
09:06:42	354.00	354.50	354.50	-16.50	3	382
09:06:42	353.50	354.00	354.00	-17.00	1	379
09:06:42	353.50	354.00	354.00	-17.00	1	378
09:06:41	353.00	354.00	354.00	-17.00	6	377
09:06:41	353.50	354.00	353.50	-17.50	1	371
09:06:41	353.50	354.00	354.00	-17.00	2	370
09:06:41	353.00	353.50	353.50	-17.50	7	368
09:06:10	352.50	354.00	352.50	-18.50	1	361
09:06:10	352.50	354.00	354.00	-17.00	1	360
09:06:09	352.50	354.00	354.00	-17.00	2	359
09:06:03	353.00	354.00	353.00	-18.00	1	357
09:05:59	352.50	354.00	352.50	-18.50	1	356
09:05:58	352.50	354.00	354.00	-17.00	2	355
09:05:50	352.50	354.00	354.00	-17.00	1	353
09:05:50	352.50	354.00	352.50	-18.50	1	352
09:05:48	352.50	354.00	352.50	-18.50	1	351
09:05:48	352.50	354.00	354.00	-17.00	1	350
09:05:25	352.50	354.00	354.00	-17.00	1	349
09:05:21	352.50	354.00	354.00	-17.00	1	348
09:05:20	352.50	354.00	354.00	-17.00	2	347
09:05:19	352.50	354.00	354.00	-17.00	1	345
09:05:19	352.50	354.50	352.50	-18.50	1	344
09:05:19	353.00	354.50	353.00	-18.00	2	343
09:05:17	353.00	354.50	354.50	-16.50	2	341
09:05:17	353.00	354.00	354.00	-17.00	1	339
09:05:17	353.00	354.00	354.00	-17.00	1	338
09:05:16	353.00	354.00	354.00	-17.00	1	337
09:05:16	352.50	354.50	354.50	-16.50	1	336
09:05:16	352.50	354.00	354.00	-17.00	6	335
09:05:16	352.50	354.00	354.00	-17.00	1	329
09:05:15	352.50	353.50	353.50	-17.50	4	328
09:05:14	352.50	353.50	353.50	-17.50	1	324
09:04:50	352.00	352.50	353.50	-17.50	1	323
09:04:50	352.00	352.50	352.50	-18.50	1	322
09:04:46	351.50	352.50	352.50	-18.50	1	321
09:04:46	351.50	352.50	352.50	-18.50	3	320
09:04:46	351.50	352.50	352.50	-18.50	1	317
09:04:31	351.50	352.00	352.00	-19.00	3	316
09:04:28	351.50	352.00	352.00	-19.00	2	313
09:04:16	351.00	351.50	351.50	-19.50	4	311
09:04:16	350.50	351.00	351.00	-20.00	1	307
09:04:14	350.00	350.50	350.50	-20.50	1	306
09:04:14	350.00	351.00	351.00	-20.00	6	305
09:04:06	351.00	351.50	351.00	-20.00	1	299
09:04:03	350.50	351.50	350.50	-20.50	1	298
09:04:03	350.00	350.50	350.50	-20.50	1	297
09:04:02	350.00	351.00	351.00	-20.00	2	296
09:04:01	349.50	350.00	350.00	-21.00	7	294
09:04:01	349.50	350.00	350.00	-21.00	4	287
09:04:01	349.50	350.00	350.00	-21.00	1	283
09:04:01	349.50	350.00	350.00	-21.00	3	282
09:04:01	349.50	350.00	350.00	-21.00	10	279
09:03:58	349.50	350.00	350.00	-21.00	1	269
09:03:51	349.50	350.00	350.00	-21.00	1	268
09:03:45	349.50	350.00	350.00	-21.00	1	267
09:03:35	349.50	350.00	350.00	-21.00	1	266
09:03:32	349.50	350.00	350.00	-21.00	1	265
09:03:32	350.00	351.00	350.00	-21.00	7	264
09:03:28	350.00	351.00	351.00	-20.00	1	257
09:03:27	350.00	351.00	350.00	-21.00	2	256
09:03:26	350.00	351.00	350.00	-21.00	4	254
09:03:25	350.00	351.00	351.00	-20.00	1	250
09:03:19	350.00	351.00	350.00	-21.00	1	249
09:03:17	350.50	351.00	350.00	-21.00	1	248
09:03:17	350.50	351.00	350.50	-20.50	1	247
09:03:17	350.50	351.00	350.50	-20.50	1	246
09:03:15	351.00	351.50	351.00	-20.00	2	245
09:03:15	351.00	351.50	351.50	-19.50	1	243
09:03:15	351.00	351.50	351.00	-20.00	1	242
09:03:14	351.50	352.00	351.50	-19.50	2	241
09:02:39	351.50	352.00	351.50	-19.50	1	239
09:02:35	351.00	352.00	351.00	-20.00	2	238
09:02:35	351.50	352.00	351.50	-19.50	4	236
09:02:25	351.50	352.00	352.00	-19.00	1	232
09:02:13	351.00	352.00	352.00	-19.00	2	231
09:02:05	351.50	352.00	351.50	-19.50	1	229
09:01:39	350.50	352.00	352.00	-19.00	6	228
09:01:36	350.50	352.00	352.00	-19.00	1	222
09:01:35	351.00	352.00	351.00	-20.00	2	221
09:01:35	351.00	351.50	351.50	-19.50	6	219
09:01:35	351.50	352.00	351.50	-19.50	1	213
09:01:30	351.00	352.00	351.00	-20.00	1	212
09:01:30	351.00	352.00	352.00	-19.00	1	211
09:01:25	351.00	352.50	352.50	-18.50	1	210
09:01:20	351.00	352.50	351.00	-20.00	1	209
09:01:19	351.50	352.50	351.50	-19.50	1	208
09:01:18	352.00	352.50	352.00	-19.00	1	207
09:01:17	352.00	352.50	352.00	-19.00	1	206
09:01:02	352.00	353.00	352.00	-19.00	1	205
09:00:56	352.00	353.00	352.00	-19.00	1	204
09:00:56	352.50	353.00	352.50	-18.50	1	203
09:00:56	352.50	353.00	352.50	-18.50	2	202
09:00:50	352.50	353.00	352.50	-18.50	1	200
09:00:50	352.50	353.00	353.00	-18.00	1	199
09:00:45	352.00	353.00	353.00	-18.00	1	198
09:00:34	351.50	353.00	351.50	-19.50	2	197
09:00:33	351.50	353.00	353.00	-18.00	1	195
09:00:32	352.00	353.00	352.00	-19.00	2	194
09:00:32	352.00	353.00	352.00	-19.00	1	192
09:00:32	352.00	353.00	353.00	-18.00	1	191
09:00:30	353.00	353.50	353.00	-18.00	3	190
09:00:30	353.00	353.50	353.00	-18.00	1	187
09:00:30	353.00	353.50	353.00	-18.00	2	186
09:00:30	353.00	354.00	353.00	-18.00	5	184
09:00:30	353.50	354.00	353.50	-17.50	1	179
09:00:22	353.00	354.00	353.00	-18.00	4	178
09:00:22	353.00	354.00	354.00	-17.00	2	174
09:00:22	353.00	353.50	353.50	-17.50	14	172
09:00:18	353.00	354.50	353.00	-18.00	2	158
09:00:17	354.00	354.50	354.00	-17.00	1	156
09:00:16	354.00	355.50	355.50	-15.50	1	155
09:00:15	354.50	355.50	354.50	-16.50	1	154
09:00:15	354.50	356.50	354.50	-16.50	1	153
09:00:15	354.50	356.50	354.50	-16.50	1	152
09:00:15	355.00	356.50	355.00	-16.00	4	151
09:00:12	355.00	356.50	355.00	-16.00	1	147
09:00:12	355.00	356.50	355.00	-16.00	1	146
09:00:10	356.00	357.50	356.00	-15.00	1	145
09:00:10	356.00	357.50	356.00	-15.00	2	144
09:00:10	356.00	357.50	356.00	-15.00	6	142
09:00:09	357.00	358.50	357.00	-14.00	8	136
09:00:09	357.50	359.00	357.50	-13.50	1	128
09:00:09	357.50	359.00	357.50	-13.50	1	127
09:00:08	358.00	359.50	358.00	-13.00	9	126
09:00:08	358.00	359.50	358.00	-13.00	1	117
09:00:08	358.00	360.00	358.00	-13.00	1	116
09:00:08	--	--	358.00	-13.00	115	115

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值2, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

亞培安素原味(237ml)-網購限定30入

Apple iPhone 15 Pro (128G)

全家1000元虛擬禮物卡

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

可口可樂250ml(24入)

OPPO Reno11 (12G+256G)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 15 Pro (256G)

麥當勞勁辣鷄腿堡+可口可樂(中)+薯條(中)+四塊麥克鷄塊好禮即享券

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

【歐股盤後】美通膨減緩提升降...

神盾暫緩與日本IP廠股份交換布...

我的自選股

即時重大訊息

‧台股本週下跌750點上市公司總...
‧劉揚偉接待蘋果營運長參觀富士...
‧台積電暫守季線法人：AI股漲多...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。