最新台股週報》重挫失守月線　關注AI修正力道熱門[公告] 全國:公告本公司董事長決定現金股利除息基準日

更新報價

研　華 (2395) 電腦/周邊設備上市研華集團

466.50 ▲+11.00 +2.41% 11.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+11.00	2,386	466.00	15	466.50	2	463.00	486.00	457.50	455.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:50:26	466.00	467.50	467.50	+12.00	1	2398
11:50:23	466.00	467.00	467.00	+11.50	1	2397
11:50:19	466.00	467.00	467.00	+11.50	1	2396
11:50:19	467.00	467.50	467.00	+11.50	1	2395
11:50:14	466.00	467.00	467.00	+11.50	1	2394
11:50:12	467.00	467.50	467.00	+11.50	4	2393
11:50:12	466.00	467.00	467.00	+11.50	1	2389
11:50:06	466.00	466.50	466.50	+11.00	1	2388
11:50:04	466.00	466.50	466.50	+11.00	1	2387
11:49:57	466.00	466.50	466.50	+11.00	1	2386
11:49:55	466.00	466.50	466.50	+11.00	1	2385
11:49:34	466.00	466.50	466.50	+11.00	1	2384
11:49:34	466.00	466.50	466.00	+10.50	1	2383
11:49:31	466.00	466.50	466.50	+11.00	1	2382
11:49:16	466.00	466.50	466.50	+11.00	1	2381
11:49:15	466.00	466.50	466.50	+11.00	1	2380
11:48:59	466.00	466.50	466.50	+11.00	1	2379
11:48:35	466.00	466.50	466.50	+11.00	1	2378
11:48:19	465.00	466.00	466.00	+10.50	1	2377
11:47:22	465.00	466.00	466.00	+10.50	2	2376
11:47:17	465.50	466.00	465.50	+10.00	1	2374
11:46:57	465.00	466.50	465.00	+9.50	1	2373
11:46:48	466.00	466.50	466.00	+10.50	1	2372
11:46:30	466.00	466.50	466.00	+10.50	1	2371
11:46:28	466.00	466.50	466.00	+10.50	1	2370
11:46:18	465.00	465.50	465.50	+10.00	1	2369
11:46:18	465.00	465.50	465.50	+10.00	1	2368
11:46:16	465.00	465.50	465.50	+10.00	1	2367
11:46:15	465.00	465.50	465.50	+10.00	1	2366
11:46:14	465.00	465.50	465.50	+10.00	1	2365
11:45:43	464.50	465.00	465.00	+9.50	1	2364
11:45:43	464.50	465.00	465.00	+9.50	1	2363
11:45:37	464.50	465.00	465.00	+9.50	1	2362
11:45:34	464.50	465.00	465.00	+9.50	1	2361
11:45:32	464.50	465.00	465.00	+9.50	1	2360
11:45:32	464.50	465.00	465.00	+9.50	2	2359
11:45:00	465.00	465.50	465.00	+9.50	1	2357
11:45:00	465.00	465.50	465.00	+9.50	1	2356
11:44:46	465.00	465.50	465.00	+9.50	1	2355
11:44:45	465.00	465.50	465.00	+9.50	1	2354
11:44:39	465.00	465.50	465.00	+9.50	1	2353
11:44:34	465.00	465.50	465.00	+9.50	4	2352
11:44:20	465.50	466.00	465.50	+10.00	9	2348
11:44:20	465.50	466.00	465.50	+10.00	1	2339
11:42:47	465.50	466.50	466.50	+11.00	1	2338
11:42:45	465.50	466.50	465.50	+10.00	1	2337
11:42:31	465.50	466.50	465.50	+10.00	1	2336
11:42:21	465.50	466.50	465.50	+10.00	1	2335
11:41:42	465.50	466.50	465.50	+10.00	1	2334
11:41:33	466.00	466.50	466.00	+10.50	2	2333
11:41:08	466.00	466.50	466.00	+10.50	1	2331
11:41:04	466.00	466.50	466.00	+10.50	2	2330
11:40:44	466.50	467.00	466.50	+11.00	1	2328
11:40:44	467.00	467.50	467.00	+11.50	10	2327
11:40:11	467.50	468.00	467.50	+12.00	1	2317
11:40:03	467.50	468.00	467.50	+12.00	3	2316
11:39:35	467.50	468.00	467.50	+12.00	1	2313
11:39:07	467.50	468.00	467.50	+12.00	1	2312
11:39:05	467.50	468.00	467.50	+12.00	1	2311
11:38:46	467.50	468.00	467.50	+12.00	1	2310
11:37:49	467.50	468.00	467.50	+12.00	1	2309
11:37:41	468.00	468.50	468.00	+12.50	1	2308
11:37:25	467.50	468.00	468.00	+12.50	1	2307
11:36:28	467.50	468.00	467.50	+12.00	1	2306
11:36:24	467.50	468.00	467.50	+12.00	1	2305
11:36:09	468.00	468.50	468.00	+12.50	1	2304
11:36:09	468.00	468.50	468.00	+12.50	3	2303
11:36:09	468.00	468.50	468.00	+12.50	4	2300
11:36:00	468.00	468.50	468.00	+12.50	3	2296
11:35:53	468.00	468.50	468.50	+13.00	1	2293
11:35:40	468.00	468.50	468.00	+12.50	1	2292
11:35:38	468.00	468.50	468.00	+12.50	2	2291
11:34:35	468.50	469.00	468.50	+13.00	1	2289
11:34:26	468.50	469.00	468.50	+13.00	5	2288
11:34:24	468.50	469.00	468.50	+13.00	1	2283
11:34:15	468.50	469.00	468.50	+13.00	1	2282
11:34:08	468.00	468.50	468.50	+13.00	1	2281
11:34:06	468.00	468.50	468.50	+13.00	1	2280
11:34:06	468.00	468.50	468.50	+13.00	1	2279
11:34:00	468.00	468.50	468.00	+12.50	1	2278
11:33:50	468.00	468.50	468.00	+12.50	1	2277
11:33:39	468.00	468.50	468.00	+12.50	1	2276
11:33:33	468.00	468.50	468.00	+12.50	3	2275
11:33:29	468.00	468.50	468.00	+12.50	1	2272
11:33:02	468.50	469.00	468.50	+13.00	1	2271
11:33:00	468.50	469.00	468.50	+13.00	1	2270
11:33:00	468.50	469.50	468.50	+13.00	2	2269
11:32:33	469.00	469.50	469.00	+13.50	2	2267
11:32:32	468.50	469.00	469.00	+13.50	1	2265
11:32:31	468.50	469.00	469.00	+13.50	1	2264
11:32:05	468.50	469.50	468.50	+13.00	3	2263
11:32:05	468.50	469.50	468.50	+13.00	4	2260
11:31:57	469.00	469.50	469.00	+13.50	6	2256
11:31:57	469.00	469.50	469.00	+13.50	1	2250
11:31:15	469.00	469.50	469.00	+13.50	1	2249
11:31:13	469.00	469.50	469.00	+13.50	1	2248
11:29:42	469.00	469.50	469.00	+13.50	1	2247
11:28:46	469.00	469.50	469.00	+13.50	1	2246
11:28:46	469.00	469.50	469.00	+13.50	2	2245
11:28:36	469.00	469.50	469.00	+13.50	1	2243
11:28:20	469.00	469.50	469.00	+13.50	2	2242
11:28:15	469.00	469.50	469.00	+13.50	2	2240
11:27:48	469.00	470.00	469.00	+13.50	1	2238
11:27:48	469.50	470.00	469.50	+14.00	4	2237
11:27:48	470.00	470.50	470.00	+14.50	20	2233
11:27:41	470.00	470.50	470.00	+14.50	4	2213
11:26:43	470.00	470.50	470.00	+14.50	1	2209
11:26:40	470.00	470.50	470.00	+14.50	1	2208
11:26:40	469.50	470.00	470.00	+14.50	4	2207
11:26:24	469.50	470.00	469.50	+14.00	6	2203
11:26:24	470.00	470.50	470.00	+14.50	1	2197
11:26:06	469.50	470.50	469.50	+14.00	1	2196
11:26:04	469.50	470.00	470.00	+14.50	2	2195
11:26:03	469.50	470.00	470.00	+14.50	3	2193
11:25:58	469.50	470.00	469.50	+14.00	1	2190
11:24:10	469.50	470.00	469.50	+14.00	3	2189
11:24:10	469.50	470.00	469.50	+14.00	7	2186
11:24:07	469.50	470.00	470.00	+14.50	1	2179
11:24:03	469.50	470.00	469.50	+14.00	1	2178
11:23:40	469.50	470.00	470.00	+14.50	1	2177
11:23:40	469.50	470.00	470.00	+14.50	1	2176
11:23:38	469.50	470.00	470.00	+14.50	1	2175
11:23:21	469.50	470.00	469.50	+14.00	1	2174
11:23:17	469.50	470.00	470.00	+14.50	2	2173
11:23:15	469.50	470.00	470.00	+14.50	1	2171
11:23:12	469.50	470.00	470.00	+14.50	1	2170
11:23:04	469.50	470.00	470.00	+14.50	2	2169
11:23:03	469.50	470.00	470.00	+14.50	2	2167
11:23:01	469.50	470.00	470.00	+14.50	2	2165
11:23:00	469.50	470.00	470.00	+14.50	2	2163
11:22:58	469.50	470.00	470.00	+14.50	1	2161
11:22:55	469.50	470.00	470.00	+14.50	1	2160
11:22:55	469.50	470.00	470.00	+14.50	2	2159
11:22:18	469.50	470.00	470.00	+14.50	1	2157
11:22:18	469.50	470.00	470.00	+14.50	1	2156
11:21:49	469.50	470.00	470.00	+14.50	1	2155
11:21:48	469.50	470.00	470.00	+14.50	1	2154
11:21:47	469.50	470.00	470.00	+14.50	1	2153
11:21:31	469.50	470.00	469.50	+14.00	1	2152
11:20:58	469.50	470.00	469.50	+14.00	1	2151
11:20:43	469.50	470.00	469.50	+14.00	1	2150
11:19:52	469.50	470.00	470.00	+14.50	2	2149
11:19:50	469.50	470.00	470.00	+14.50	4	2147
11:19:50	469.50	470.00	470.00	+14.50	1	2143
11:19:29	469.50	470.00	469.50	+14.00	2	2142
11:18:27	469.50	470.00	469.50	+14.00	1	2140
11:18:06	469.50	470.00	469.50	+14.00	1	2139
11:18:06	469.50	470.00	469.50	+14.00	1	2138
11:17:12	469.50	470.00	470.00	+14.50	1	2137
11:16:50	469.50	470.00	470.00	+14.50	1	2136
11:16:49	469.50	470.00	470.00	+14.50	2	2135
11:15:29	469.50	470.00	469.50	+14.00	1	2133
11:13:40	469.50	470.00	470.00	+14.50	2	2132
11:12:51	469.50	470.00	469.50	+14.00	1	2130
11:12:37	469.50	470.00	469.50	+14.00	1	2129
11:10:49	469.50	470.00	470.00	+14.50	1	2128
11:10:38	469.50	470.00	470.00	+14.50	2	2127
11:10:37	469.50	470.00	470.00	+14.50	3	2125
11:10:14	469.50	470.00	469.50	+14.00	1	2122
11:09:50	469.50	470.00	470.00	+14.50	1	2121
11:09:41	470.00	471.00	470.00	+14.50	3	2120
11:09:40	470.00	471.00	470.00	+14.50	4	2117
11:09:40	470.50	471.00	470.50	+15.00	6	2113
11:09:40	470.50	471.00	470.50	+15.00	5	2107
11:09:26	470.50	471.00	470.50	+15.00	1	2102
11:09:26	470.00	470.50	470.50	+15.00	1	2101
11:09:26	470.00	470.50	470.50	+15.00	3	2100
11:08:46	469.50	470.00	470.00	+14.50	1	2097
11:08:44	469.50	470.00	470.00	+14.50	3	2096
11:07:47	469.50	470.00	469.50	+14.00	1	2093
11:07:39	469.00	469.50	469.50	+14.00	2	2092
11:07:37	468.50	469.50	468.50	+13.00	1	2090
11:07:07	469.00	470.00	469.00	+13.50	1	2089
11:07:06	469.00	470.00	469.00	+13.50	3	2088
11:06:02	469.00	470.00	469.00	+13.50	1	2085
11:05:59	470.00	471.00	470.00	+14.50	7	2084
11:05:56	470.50	471.50	470.50	+15.00	4	2077
11:05:55	470.50	471.50	470.50	+15.00	1	2073
11:05:36	470.50	471.50	470.50	+15.00	1	2072
11:05:26	470.50	471.50	470.50	+15.00	1	2071
11:04:59	470.50	471.50	470.50	+15.00	1	2070
11:04:48	471.00	471.50	471.00	+15.50	2	2069
11:04:48	471.00	471.50	471.00	+15.50	1	2067
11:04:43	471.00	471.50	471.00	+15.50	1	2066
11:04:42	471.00	471.50	471.00	+15.50	1	2065
11:04:27	471.00	471.50	471.50	+16.00	1	2064
11:04:23	471.00	472.00	472.00	+16.50	4	2063
11:04:19	471.50	472.00	472.00	+16.50	3	2059
11:04:17	471.50	472.00	472.00	+16.50	8	2056
11:04:17	472.00	473.00	472.00	+16.50	1	2048
11:02:22	472.00	473.50	472.00	+16.50	1	2047
11:02:21	471.50	472.50	472.50	+17.00	1	2046
11:02:11	472.00	472.50	472.00	+16.50	1	2045
11:02:11	472.00	472.50	472.00	+16.50	8	2044
11:02:11	472.50	473.50	472.50	+17.00	1	2036
11:02:11	472.00	473.50	473.50	+18.00	1	2035
11:02:06	472.00	473.50	473.50	+18.00	1	2034
11:01:41	472.00	473.50	473.50	+18.00	1	2033
11:01:39	472.00	473.50	473.50	+18.00	1	2032
11:00:38	473.00	473.50	473.00	+17.50	1	2031
11:00:38	473.00	474.00	473.00	+17.50	1	2030
11:00:38	472.50	474.00	472.50	+17.00	1	2029
11:00:38	472.00	473.00	473.00	+17.50	1	2028
11:00:37	471.50	472.50	472.50	+17.00	3	2027
11:00:27	471.00	472.00	472.00	+16.50	1	2024
11:00:20	470.50	471.50	471.50	+16.00	1	2023
11:00:08	470.50	471.50	471.50	+16.00	1	2022
10:59:45	470.50	471.50	470.50	+15.00	1	2021
10:58:45	470.00	471.50	471.50	+16.00	1	2020
10:58:33	471.00	471.50	471.00	+15.50	1	2019
10:58:17	470.00	471.00	471.00	+15.50	2	2018
10:58:17	470.00	470.50	470.50	+15.00	1	2016
10:58:08	470.00	470.50	470.50	+15.00	1	2015
10:57:32	470.00	471.00	470.00	+14.50	1	2014
10:57:07	470.00	471.00	470.00	+14.50	1	2013
10:55:36	470.00	470.50	470.50	+15.00	1	2012
10:55:34	469.50	470.00	470.00	+14.50	2	2011
10:55:34	469.50	470.00	470.00	+14.50	3	2009
10:55:26	469.50	470.00	469.50	+14.00	1	2006
10:55:09	469.50	470.00	470.00	+14.50	1	2005
10:54:30	469.50	471.00	469.50	+14.00	1	2004
10:54:15	469.50	470.50	470.50	+15.00	2	2003
10:54:15	469.00	470.00	470.00	+14.50	5	2001
10:54:07	469.50	470.00	469.50	+14.00	1	1996
10:53:34	470.00	470.50	470.00	+14.50	2	1995
10:53:34	470.00	470.50	470.00	+14.50	1	1993
10:53:34	470.50	471.00	470.00	+14.50	7	1992
10:53:34	470.50	471.00	470.50	+15.00	3	1985
10:53:20	470.50	471.00	470.50	+15.00	1	1982
10:53:07	471.00	471.50	471.00	+15.50	8	1981
10:52:53	471.00	471.50	471.00	+15.50	1	1973
10:52:53	471.00	471.50	471.00	+15.50	2	1972
10:52:41	471.00	471.50	471.00	+15.50	1	1970
10:52:25	471.50	472.00	471.50	+16.00	3	1969
10:52:25	471.50	472.00	471.50	+16.00	10	1966
10:51:52	471.50	472.00	471.50	+16.00	1	1956
10:51:48	471.50	472.00	471.50	+16.00	1	1955
10:51:36	471.50	472.00	472.00	+16.50	1	1954
10:51:05	471.50	472.50	472.50	+17.00	2	1953
10:50:57	472.00	473.00	472.00	+16.50	5	1951
10:50:51	472.50	473.50	472.50	+17.00	19	1946
10:50:51	473.50	474.00	473.50	+18.00	2	1927
10:50:51	472.50	473.50	473.50	+18.00	5	1925
10:50:14	472.50	473.50	473.50	+18.00	1	1920
10:49:15	472.50	473.50	472.50	+17.00	1	1919
10:49:08	472.50	473.50	473.50	+18.00	2	1918
10:48:20	472.50	473.50	473.50	+18.00	1	1916
10:47:59	473.00	473.50	473.00	+17.50	1	1915
10:47:52	472.50	473.50	472.50	+17.00	1	1914
10:47:10	472.50	473.50	472.50	+17.00	2	1913
10:46:38	472.50	473.50	472.50	+17.00	1	1911
10:45:43	473.50	474.00	473.50	+18.00	1	1910
10:44:59	472.50	473.50	474.00	+18.50	2	1909
10:44:59	472.50	473.50	473.50	+18.00	3	1907
10:44:43	472.50	473.50	473.50	+18.00	2	1904
10:44:38	472.50	473.00	472.50	+17.00	1	1902
10:44:37	473.00	474.50	473.00	+17.50	2	1901
10:44:37	473.00	474.50	473.00	+17.50	10	1899
10:44:21	473.00	474.00	474.00	+18.50	1	1889
10:44:00	473.00	475.00	475.00	+19.50	1	1888
10:44:00	473.00	475.00	473.00	+17.50	1	1887
10:43:31	473.00	474.50	474.50	+19.00	1	1886
10:41:26	474.50	475.00	474.50	+19.00	1	1885
10:41:24	473.00	474.50	474.50	+19.00	2	1884
10:41:23	473.00	474.50	473.00	+17.50	1	1882
10:41:10	473.00	474.50	473.00	+17.50	1	1881
10:41:07	473.50	474.00	473.50	+18.00	1	1880
10:40:50	473.00	473.50	473.50	+18.00	1	1879
10:40:21	473.00	473.50	473.50	+18.00	1	1878
10:39:58	473.50	474.50	473.50	+18.00	3	1877
10:39:53	474.00	475.50	474.00	+18.50	2	1874
10:38:46	474.00	475.50	474.00	+18.50	1	1872
10:38:42	475.00	476.00	475.00	+19.50	12	1871
10:38:41	475.50	476.00	475.50	+20.00	1	1859
10:38:37	475.00	475.50	475.50	+20.00	1	1858
10:38:20	474.50	475.00	475.00	+19.50	2	1857
10:38:15	474.00	475.00	475.00	+19.50	2	1855
10:38:05	473.50	474.50	474.50	+19.00	2	1853
10:37:27	473.50	474.50	474.50	+19.00	1	1851
10:37:27	473.50	474.50	474.50	+19.00	1	1850
10:36:08	474.00	474.50	474.00	+18.50	1	1849
10:35:47	473.50	474.00	474.00	+18.50	1	1848
10:35:01	473.50	474.00	474.00	+18.50	1	1847
10:34:06	473.50	474.50	473.50	+18.00	1	1846
10:33:31	473.50	474.50	473.50	+18.00	1	1845
10:33:19	473.00	474.00	474.00	+18.50	2	1844
10:33:19	473.00	473.50	473.50	+18.00	2	1842
10:33:19	472.50	473.50	472.50	+17.00	1	1840
10:33:19	473.00	474.00	473.00	+17.50	1	1839
10:33:19	473.00	474.00	473.00	+17.50	1	1838
10:33:19	473.00	474.00	473.00	+17.50	4	1837
10:33:18	473.00	474.00	473.00	+17.50	1	1833
10:33:18	473.00	474.00	473.00	+17.50	1	1832
10:33:18	472.50	473.00	473.00	+17.50	5	1831
10:33:18	472.50	473.00	473.00	+17.50	33	1826
10:33:18	473.00	474.00	473.00	+17.50	12	1793
10:31:56	473.00	474.00	474.00	+18.50	1	1781
10:30:54	473.00	474.00	473.00	+17.50	1	1780
10:30:19	474.00	474.50	474.00	+18.50	2	1779
10:30:07	473.50	474.50	473.50	+18.00	3	1777
10:29:58	474.50	475.00	474.50	+19.00	2	1774
10:29:58	474.50	475.00	474.50	+19.00	1	1772
10:29:51	474.50	475.00	474.50	+19.00	1	1771
10:29:32	474.50	475.00	474.50	+19.00	6	1770
10:29:15	474.50	475.00	474.50	+19.00	1	1764
10:28:16	474.50	475.00	474.50	+19.00	1	1763
10:27:49	473.50	474.50	474.50	+19.00	1	1762
10:27:13	473.50	474.50	474.50	+19.00	1	1761
10:27:11	473.50	474.50	474.50	+19.00	1	1760
10:27:07	473.50	474.50	474.50	+19.00	2	1759
10:27:06	473.50	474.00	474.00	+18.50	2	1757
10:27:01	473.50	474.00	474.00	+18.50	1	1755
10:26:37	474.00	475.00	474.00	+18.50	1	1754
10:26:23	474.50	475.00	474.50	+19.00	1	1753
10:26:23	474.50	475.50	474.50	+19.00	4	1752
10:26:19	474.50	475.50	474.50	+19.00	1	1748
10:26:17	474.50	475.50	474.50	+19.00	1	1747
10:26:12	475.00	475.50	475.00	+19.50	1	1746
10:25:39	475.00	476.00	475.00	+19.50	1	1745
10:25:38	475.00	476.00	475.00	+19.50	2	1744
10:25:38	475.50	476.50	475.50	+20.00	7	1742
10:25:38	475.50	476.50	475.50	+20.00	2	1735
10:25:34	476.00	477.00	476.00	+20.50	1	1733
10:25:28	475.50	477.00	477.00	+21.50	1	1732
10:25:25	475.50	477.00	477.00	+21.50	1	1731
10:24:38	475.50	477.00	477.00	+21.50	1	1730
10:24:28	475.00	476.50	476.50	+21.00	1	1729
10:24:15	475.00	476.50	476.50	+21.00	1	1728
10:24:08	475.00	476.00	476.00	+20.50	1	1727
10:23:57	475.00	476.00	476.00	+20.50	1	1726
10:23:01	475.00	476.00	475.00	+19.50	1	1725
10:22:57	475.00	476.00	476.00	+20.50	1	1724
10:22:33	475.00	475.50	475.50	+20.00	1	1723
10:22:32	475.00	475.50	475.50	+20.00	2	1722
10:21:44	474.50	476.00	476.00	+20.50	1	1720
10:21:01	474.50	476.00	476.00	+20.50	1	1719
10:20:48	475.50	476.00	475.50	+20.00	1	1718
10:20:48	476.00	476.50	476.00	+20.50	1	1717
10:20:48	476.00	476.50	476.00	+20.50	8	1716
10:20:24	476.00	477.00	476.00	+20.50	1	1708
10:20:07	476.00	477.50	476.00	+20.50	1	1707
10:20:04	477.00	477.50	477.00	+21.50	1	1706
10:20:04	476.00	477.00	477.00	+21.50	1	1705
10:20:04	476.00	476.50	476.50	+21.00	2	1704
10:19:55	476.00	476.50	476.00	+20.50	1	1702
10:19:41	475.50	476.50	475.50	+20.00	1	1701
10:19:40	475.50	476.00	476.00	+20.50	1	1700
10:19:21	475.50	476.00	476.00	+20.50	1	1699
10:19:12	475.50	476.00	476.00	+20.50	1	1698
10:18:44	475.00	475.50	475.50	+20.00	1	1697
10:18:44	475.00	475.50	475.50	+20.00	1	1696
10:18:30	474.50	475.00	475.00	+19.50	1	1695
10:18:26	474.50	475.00	475.00	+19.50	1	1694
10:18:24	474.50	475.00	475.00	+19.50	1	1693
10:18:24	474.50	475.00	475.00	+19.50	1	1692
10:18:15	474.50	475.00	475.00	+19.50	2	1691
10:17:47	474.00	475.00	474.00	+18.50	1	1689
10:16:58	474.00	474.50	474.50	+19.00	4	1688
10:16:56	474.00	474.50	474.50	+19.00	1	1684
10:16:42	474.00	474.50	474.00	+18.50	1	1683
10:15:09	474.50	475.00	474.50	+19.00	1	1682
10:14:36	475.00	475.50	475.00	+19.50	4	1681
10:14:02	475.00	475.50	475.00	+19.50	1	1677
10:13:48	475.00	475.50	475.00	+19.50	1	1676
10:13:00	474.00	475.00	475.00	+19.50	3	1675
10:12:51	474.00	475.00	474.00	+18.50	2	1672
10:12:32	474.00	476.00	474.00	+18.50	1	1670
10:12:25	474.50	476.00	474.50	+19.00	4	1669
10:12:25	474.50	475.00	475.00	+19.50	1	1665
10:12:25	474.50	475.00	475.00	+19.50	2	1664
10:12:21	475.00	476.00	475.00	+19.50	2	1662
10:12:18	475.00	476.00	475.00	+19.50	1	1660
10:12:03	475.00	476.00	476.00	+20.50	2	1659
10:11:46	475.00	476.00	475.00	+19.50	2	1657
10:11:17	475.00	475.50	475.50	+20.00	1	1655
10:11:14	475.00	476.00	475.00	+19.50	1	1654
10:11:14	475.00	476.00	475.00	+19.50	1	1653
10:11:14	475.00	475.50	475.50	+20.00	1	1652
10:11:14	475.50	476.00	475.50	+20.00	4	1651
10:10:41	475.50	476.00	475.50	+20.00	1	1647
10:10:33	475.50	476.00	475.50	+20.00	1	1646
10:10:12	475.50	476.00	475.50	+20.00	1	1645
10:10:07	475.50	476.00	475.50	+20.00	1	1644
10:10:00	475.50	476.00	475.50	+20.00	1	1643
10:09:55	475.50	476.00	475.50	+20.00	1	1642
10:09:24	475.50	476.00	475.50	+20.00	1	1641
10:09:17	475.50	476.00	475.50	+20.00	1	1640
10:08:09	476.00	476.50	476.00	+20.50	5	1639
10:08:09	476.00	476.50	476.00	+20.50	2	1634
10:08:08	476.00	476.50	476.00	+20.50	1	1632
10:08:04	476.00	476.50	476.00	+20.50	1	1631
10:08:00	476.00	476.50	476.00	+20.50	1	1630
10:07:32	476.00	476.50	476.00	+20.50	1	1629
10:07:22	476.00	476.50	476.00	+20.50	1	1628
10:07:17	476.00	476.50	476.00	+20.50	1	1627
10:06:39	476.00	476.50	476.50	+21.00	1	1626
10:06:29	476.00	476.50	476.00	+20.50	1	1625
10:06:12	476.00	476.50	476.00	+20.50	1	1624
10:06:00	476.00	476.50	476.50	+21.00	1	1623
10:05:59	476.00	476.50	476.50	+21.00	1	1622
10:05:23	476.50	477.00	476.50	+21.00	3	1621
10:05:20	476.50	477.00	476.50	+21.00	1	1618
10:05:08	476.50	477.00	476.50	+21.00	4	1617
10:05:02	476.50	477.00	476.50	+21.00	1	1613
10:05:00	477.00	477.50	477.00	+21.50	3	1612
10:04:40	477.00	478.00	477.00	+21.50	1	1609
10:04:16	478.00	478.50	478.00	+22.50	1	1608
10:04:16	478.00	478.50	478.00	+22.50	1	1607
10:04:00	478.50	479.00	478.50	+23.00	5	1606
10:04:00	478.50	479.00	478.50	+23.00	1	1601
10:04:00	478.50	479.00	478.50	+23.00	3	1600
10:02:03	478.50	479.00	478.50	+23.00	1	1597
10:02:02	478.50	479.00	479.00	+23.50	3	1596
10:01:40	478.50	479.00	478.50	+23.00	2	1593
10:00:05	478.50	480.00	478.50	+23.00	1	1591
10:00:05	478.50	479.50	479.50	+24.00	1	1590
10:00:05	479.50	480.00	479.50	+24.00	6	1589
10:00:04	480.00	480.50	480.00	+24.50	9	1583
10:00:04	480.00	480.50	480.00	+24.50	5	1574
09:59:37	480.50	481.50	480.50	+25.00	2	1569
09:59:37	480.50	481.50	480.50	+25.00	5	1567
09:59:25	480.50	481.50	480.50	+25.00	1	1562
09:59:21	480.50	482.00	480.50	+25.00	1	1561
09:59:15	480.50	482.00	482.00	+26.50	2	1560
09:59:10	480.50	481.50	481.50	+26.00	2	1558
09:58:42	481.00	482.00	481.00	+25.50	2	1556
09:58:42	481.00	482.00	481.00	+25.50	2	1554
09:58:38	481.00	482.00	481.00	+25.50	1	1552
09:57:49	481.00	482.00	481.00	+25.50	1	1551
09:57:32	481.00	482.00	481.00	+25.50	1	1550
09:56:48	481.00	482.00	481.00	+25.50	1	1549
09:55:57	481.50	482.00	481.50	+26.00	2	1548
09:55:57	482.50	483.00	482.00	+26.50	8	1546
09:55:57	482.50	483.00	482.50	+27.00	1	1538
09:55:56	482.50	483.00	482.50	+27.00	1	1537
09:55:55	482.50	483.00	482.50	+27.00	1	1536
09:55:45	482.00	483.00	482.00	+26.50	1	1535
09:54:10	482.00	483.00	482.00	+26.50	1	1534
09:54:00	482.00	482.50	482.50	+27.00	1	1533
09:53:55	482.00	482.50	482.50	+27.00	1	1532
09:53:00	481.50	482.50	482.50	+27.00	4	1531
09:53:00	481.50	482.00	482.00	+26.50	1	1527
09:53:00	481.50	482.00	482.00	+26.50	1	1526
09:53:00	481.50	482.00	482.00	+26.50	1	1525
09:53:00	481.00	481.50	481.50	+26.00	1	1524
09:51:50	481.00	482.00	480.50	+25.00	1	1523
09:51:50	481.00	482.00	481.00	+25.50	3	1522
09:51:33	481.00	482.00	481.00	+25.50	1	1519
09:51:30	481.00	482.00	482.00	+26.50	2	1518
09:51:15	481.00	482.00	482.00	+26.50	1	1516
09:51:00	481.00	482.00	482.00	+26.50	2	1515
09:50:47	481.00	481.50	481.50	+26.00	2	1513
09:50:41	481.50	482.00	481.50	+26.00	1	1511
09:50:41	482.00	482.50	482.00	+26.50	4	1510
09:50:41	482.00	482.50	482.00	+26.50	6	1506
09:50:23	482.00	482.50	482.00	+26.50	2	1500
09:49:30	482.00	482.50	482.00	+26.50	2	1498
09:49:26	482.00	482.50	482.00	+26.50	5	1496
09:48:56	482.00	483.00	482.00	+26.50	1	1491
09:48:22	482.50	483.00	482.50	+27.00	1	1490
09:48:00	482.00	483.00	483.00	+27.50	1	1489
09:47:46	482.00	482.50	482.50	+27.00	2	1488
09:46:56	482.00	482.50	482.50	+27.00	1	1486
09:46:18	481.50	483.00	481.50	+26.00	1	1485
09:45:45	481.50	483.00	483.00	+27.50	1	1484
09:45:35	482.50	483.00	482.50	+27.00	2	1483
09:45:35	482.50	483.00	482.50	+27.00	13	1481
09:45:18	483.00	483.50	483.00	+27.50	4	1468
09:45:14	482.50	483.50	483.50	+28.00	1	1464
09:45:10	482.50	483.00	483.00	+27.50	1	1463
09:44:56	482.50	483.00	483.00	+27.50	1	1462
09:44:52	482.50	483.00	483.00	+27.50	2	1461
09:44:51	482.50	483.00	483.00	+27.50	1	1459
09:44:49	482.50	483.00	483.00	+27.50	1	1458
09:44:49	482.00	482.50	482.50	+27.00	1	1457
09:44:49	482.00	482.50	482.50	+27.00	3	1456
09:44:49	481.50	482.00	482.00	+26.50	28	1453
09:44:43	481.00	482.00	482.00	+26.50	1	1425
09:44:38	481.00	482.00	481.00	+25.50	1	1424
09:44:38	481.00	482.00	482.00	+26.50	2	1423
09:44:38	481.00	482.00	482.00	+26.50	7	1421
09:44:32	481.00	481.50	481.50	+26.00	1	1414
09:44:00	481.00	481.50	481.50	+26.00	2	1413
09:43:50	481.00	482.00	482.00	+26.50	1	1411
09:43:41	481.00	482.00	481.00	+25.50	1	1410
09:43:17	481.00	482.00	482.00	+26.50	1	1409
09:43:13	481.00	482.00	482.00	+26.50	1	1408
09:42:55	481.00	482.00	482.00	+26.50	1	1407
09:42:32	481.00	481.50	481.50	+26.00	1	1406
09:42:18	481.00	481.50	481.50	+26.00	1	1405
09:42:11	481.00	481.50	481.50	+26.00	1	1404
09:41:52	481.00	481.50	481.50	+26.00	5	1403
09:41:46	481.00	481.50	481.50	+26.00	1	1398
09:41:16	481.00	481.50	481.00	+25.50	1	1397
09:41:04	481.00	481.50	481.00	+25.50	1	1396
09:40:52	481.00	481.50	481.00	+25.50	1	1395
09:39:57	481.00	481.50	481.00	+25.50	1	1394
09:39:15	481.00	482.00	482.00	+26.50	1	1393
09:39:00	480.50	481.50	481.50	+26.00	1	1392
09:38:45	480.50	481.50	481.50	+26.00	1	1391
09:38:37	480.50	481.00	481.00	+25.50	1	1390
09:38:26	480.50	481.50	480.50	+25.00	1	1389
09:38:12	481.00	482.00	481.00	+25.50	17	1388
09:37:58	481.00	482.00	482.00	+26.50	1	1371
09:37:44	481.00	482.00	482.00	+26.50	1	1370
09:37:36	481.00	481.50	481.50	+26.00	1	1369
09:37:20	481.00	481.50	481.50	+26.00	1	1368
09:37:19	481.00	481.50	481.00	+25.50	1	1367
09:36:34	480.50	481.50	481.50	+26.00	7	1366
09:36:34	480.50	481.00	481.00	+25.50	1	1359
09:36:34	480.50	481.00	481.00	+25.50	1	1358
09:36:32	480.50	481.00	481.00	+25.50	1	1357
09:36:15	480.50	481.00	480.50	+25.00	1	1356
09:35:49	480.50	481.50	480.50	+25.00	1	1355
09:35:40	480.50	481.50	481.50	+26.00	1	1354
09:35:40	480.50	481.50	481.50	+26.00	1	1353
09:34:46	480.50	481.50	481.50	+26.00	1	1352
09:34:43	480.50	481.50	481.50	+26.00	1	1351
09:34:07	480.50	481.50	481.50	+26.00	1	1350
09:33:41	480.50	481.50	481.50	+26.00	1	1349
09:33:18	480.50	482.00	482.00	+26.50	1	1348
09:33:12	480.50	482.00	480.50	+25.00	1	1347
09:32:35	480.50	481.50	481.50	+26.00	1	1346
09:31:33	480.50	481.00	481.00	+25.50	1	1345
09:31:32	480.00	480.50	480.50	+25.00	1	1344
09:31:32	480.00	480.50	480.50	+25.00	1	1343
09:31:25	479.50	480.00	480.00	+24.50	4	1342
09:31:12	480.50	481.00	480.50	+25.00	2	1338
09:31:09	480.50	481.00	480.50	+25.00	1	1336
09:30:52	481.00	482.00	481.00	+25.50	2	1335
09:30:52	481.50	482.00	481.50	+26.00	5	1333
09:30:41	481.50	482.00	482.00	+26.50	1	1328
09:30:39	481.50	482.50	481.50	+26.00	1	1327
09:30:36	481.50	482.50	481.50	+26.00	1	1326
09:30:34	481.50	482.50	481.50	+26.00	1	1325
09:30:00	481.50	482.00	482.00	+26.50	1	1324
09:29:43	481.50	482.00	481.50	+26.00	1	1323
09:29:30	481.00	482.00	481.00	+25.50	1	1322
09:29:05	481.00	482.00	481.00	+25.50	2	1321
09:28:44	481.00	482.00	481.00	+25.50	1	1319
09:28:43	481.00	482.50	481.00	+25.50	1	1318
09:28:33	481.00	482.50	481.00	+25.50	1	1317
09:27:57	481.00	482.00	481.00	+25.50	1	1316
09:27:49	482.00	483.00	482.00	+26.50	10	1315
09:27:08	482.00	483.50	483.50	+28.00	1	1305
09:26:51	482.00	483.00	483.00	+27.50	1	1304
09:26:43	482.00	483.50	483.50	+28.00	1	1303
09:26:31	481.50	483.00	483.00	+27.50	1	1302
09:26:29	481.50	482.00	482.00	+26.50	2	1301
09:25:43	481.50	483.50	481.50	+26.00	1	1299
09:25:41	481.50	483.50	481.50	+26.00	1	1298
09:25:27	481.50	483.50	481.50	+26.00	1	1297
09:25:25	481.50	483.50	481.50	+26.00	1	1296
09:25:19	481.50	483.50	481.50	+26.00	1	1295
09:25:07	482.50	483.50	482.50	+27.00	1	1294
09:25:04	483.50	484.00	483.50	+28.00	3	1293
09:24:23	483.50	484.50	483.50	+28.00	1	1290
09:24:18	484.00	484.50	484.00	+28.50	1	1289
09:24:18	484.50	485.00	484.50	+29.00	1	1288
09:24:04	484.00	485.00	484.00	+28.50	2	1287
09:24:02	484.00	485.00	484.00	+28.50	1	1285
09:23:24	483.50	484.00	484.00	+28.50	1	1284
09:23:10	483.00	484.50	484.50	+29.00	1	1283
09:23:08	484.50	485.00	484.50	+29.00	3	1282
09:22:59	484.50	485.00	485.00	+29.50	1	1279
09:22:55	485.00	485.50	485.00	+29.50	5	1278
09:22:54	485.00	485.50	485.00	+29.50	1	1273
09:22:42	485.50	486.00	485.50	+30.00	14	1272
09:22:42	485.50	486.00	485.50	+30.00	1	1258
09:22:32	485.50	486.00	486.00	+30.50	1	1257
09:22:17	485.50	486.00	486.00	+30.50	1	1256
09:22:15	485.50	486.00	485.50	+30.00	1	1255
09:22:07	485.50	486.00	485.50	+30.00	1	1254
09:22:03	485.50	486.00	485.50	+30.00	1	1253
09:21:55	485.50	486.00	486.00	+30.50	1	1252
09:21:55	485.50	486.00	486.00	+30.50	1	1251
09:21:53	485.50	486.00	485.50	+30.00	2	1250
09:21:48	485.50	486.00	486.00	+30.50	2	1248
09:21:48	484.50	485.50	485.50	+30.00	1	1246
09:21:48	484.00	485.00	485.00	+29.50	3	1245
09:21:48	483.50	484.50	485.00	+29.50	8	1242
09:21:48	483.50	484.50	484.50	+29.00	1	1234
09:21:25	483.00	484.00	483.00	+27.50	1	1233
09:21:24	483.00	483.50	483.50	+28.00	7	1232
09:21:24	483.00	483.50	483.50	+28.00	2	1225
09:21:10	483.00	483.50	483.00	+27.50	3	1223
09:21:07	483.00	483.50	483.00	+27.50	1	1220
09:21:05	483.00	483.50	483.00	+27.50	1	1219
09:21:02	483.00	483.50	483.00	+27.50	1	1218
09:21:02	483.00	483.50	483.50	+28.00	1	1217
09:21:01	482.50	483.00	483.00	+27.50	3	1216
09:20:26	482.00	483.50	483.50	+28.00	1	1213
09:20:25	482.00	483.00	483.00	+27.50	1	1212
09:20:22	483.00	483.50	483.00	+27.50	7	1211
09:20:19	483.50	484.00	483.50	+28.00	2	1204
09:20:18	484.00	484.50	484.00	+28.50	7	1202
09:20:11	484.00	484.50	484.00	+28.50	2	1195
09:20:08	483.50	484.00	484.00	+28.50	2	1193
09:20:05	483.50	484.00	483.50	+28.00	1	1191
09:20:04	483.50	484.00	484.00	+28.50	1	1190
09:20:03	483.50	484.00	484.00	+28.50	1	1189
09:20:02	483.00	484.00	484.00	+28.50	3	1188
09:20:02	483.00	483.50	483.50	+28.00	3	1185
09:20:02	482.50	483.00	483.00	+27.50	10	1182
09:20:02	482.50	483.00	483.00	+27.50	4	1172
09:20:02	482.00	482.50	482.50	+27.00	7	1168
09:20:00	481.50	482.00	482.00	+26.50	5	1161
09:19:54	481.50	482.00	482.00	+26.50	1	1156
09:19:23	481.50	482.00	482.00	+26.50	1	1155
09:19:19	481.50	482.00	482.00	+26.50	1	1154
09:19:19	481.50	482.00	482.00	+26.50	1	1153
09:19:19	481.00	481.50	481.50	+26.00	11	1152
09:19:19	481.00	481.50	481.50	+26.00	1	1141
09:19:19	481.00	481.50	481.50	+26.00	3	1140
09:19:19	481.00	481.50	481.50	+26.00	1	1137
09:18:56	481.00	481.50	481.50	+26.00	1	1136
09:18:26	480.50	481.50	481.50	+26.00	1	1135
09:18:24	480.50	481.00	481.00	+25.50	2	1134
09:18:24	480.50	481.00	481.00	+25.50	3	1132
09:18:24	480.00	480.50	480.50	+25.00	1	1129
09:18:22	480.50	481.00	480.50	+25.00	1	1128
09:17:50	480.50	481.50	480.50	+25.00	4	1127
09:17:44	480.50	481.50	480.50	+25.00	1	1123
09:17:42	480.50	481.50	481.50	+26.00	1	1122
09:17:32	480.50	481.50	480.50	+25.00	1	1121
09:17:27	480.50	482.00	480.50	+25.00	1	1120
09:17:24	480.50	481.00	481.00	+25.50	1	1119
09:17:24	481.00	481.50	481.00	+25.50	2	1118
09:17:24	481.00	482.00	481.00	+25.50	1	1116
09:17:16	480.50	481.50	481.50	+26.00	3	1115
09:17:16	480.50	481.00	481.00	+25.50	3	1112
09:17:06	480.50	481.00	481.00	+25.50	1	1109
09:17:02	480.50	481.00	481.00	+25.50	1	1108
09:17:01	481.00	481.50	481.00	+25.50	1	1107
09:17:01	481.00	481.50	481.00	+25.50	1	1106
09:17:01	481.00	481.50	481.00	+25.50	3	1105
09:16:55	481.50	482.00	481.50	+26.00	2	1102
09:16:55	482.00	482.50	482.00	+26.50	4	1100
09:16:55	482.00	482.50	482.00	+26.50	2	1096
09:16:55	482.00	482.50	482.00	+26.50	2	1094
09:16:55	482.00	482.50	482.00	+26.50	7	1092
09:16:21	482.00	482.50	482.50	+27.00	1	1085
09:16:04	482.00	482.50	482.50	+27.00	1	1084
09:15:41	482.00	482.50	482.50	+27.00	1	1083
09:15:37	482.00	482.50	482.00	+26.50	1	1082
09:15:20	482.00	482.50	482.00	+26.50	1	1081
09:15:18	481.50	482.00	482.00	+26.50	4	1080
09:15:18	481.00	481.50	481.50	+26.00	4	1076
09:15:18	481.00	481.50	481.50	+26.00	1	1072
09:15:15	481.00	481.50	481.50	+26.00	2	1071
09:15:15	481.00	481.50	481.50	+26.00	1	1069
09:14:58	481.50	482.00	481.50	+26.00	2	1068
09:14:51	481.50	482.00	481.50	+26.00	1	1066
09:14:51	481.50	482.00	481.50	+26.00	1	1065
09:14:50	481.50	482.00	481.50	+26.00	1	1064
09:14:42	481.00	481.50	481.50	+26.00	1	1063
09:14:39	481.00	481.50	481.50	+26.00	1	1062
09:14:38	480.00	481.00	481.00	+25.50	7	1061
09:14:38	480.00	480.50	480.50	+25.00	3	1054
09:14:38	480.00	480.50	480.50	+25.00	1	1051
09:14:36	479.50	480.00	480.00	+24.50	2	1050
09:14:36	479.50	480.00	480.00	+24.50	2	1048
09:14:36	479.50	480.00	480.00	+24.50	3	1046
09:14:31	479.50	480.00	479.50	+24.00	1	1043
09:13:53	478.50	480.00	478.50	+23.00	1	1042
09:13:51	478.00	479.50	479.50	+24.00	2	1041
09:13:51	478.50	479.50	478.00	+22.50	2	1039
09:13:51	478.50	479.50	478.50	+23.00	3	1037
09:13:51	478.00	479.00	479.00	+23.50	3	1034
09:13:49	478.00	479.00	478.00	+22.50	1	1031
09:13:32	478.00	479.00	478.00	+22.50	2	1030
09:13:24	478.50	479.50	478.50	+23.00	1	1028
09:13:24	478.50	479.50	478.50	+23.00	1	1027
09:13:24	478.50	479.50	478.50	+23.00	1	1026
09:13:23	478.50	479.50	478.50	+23.00	1	1025
09:13:16	478.50	479.50	479.50	+24.00	1	1024
09:13:12	478.50	479.50	478.50	+23.00	1	1023
09:13:12	479.00	480.00	479.00	+23.50	5	1022
09:13:11	479.50	480.50	479.50	+24.00	1	1017
09:13:11	479.50	480.50	479.50	+24.00	1	1016
09:13:04	479.50	480.00	480.00	+24.50	1	1015
09:12:58	479.50	480.00	480.00	+24.50	1	1014
09:12:58	480.00	481.00	480.00	+24.50	1	1013
09:12:58	480.00	481.00	480.00	+24.50	1	1012
09:12:56	480.00	481.00	480.00	+24.50	1	1011
09:12:53	480.00	481.00	480.00	+24.50	3	1010
09:12:52	480.50	481.00	480.50	+25.00	1	1007
09:12:51	480.00	481.00	480.00	+24.50	1	1006
09:12:47	480.00	481.00	480.00	+24.50	1	1005
09:12:45	480.00	481.00	480.00	+24.50	2	1004
09:12:43	480.50	481.00	480.50	+25.00	2	1002
09:12:42	480.00	481.00	480.00	+24.50	1	1000
09:12:33	480.00	481.00	480.00	+24.50	2	999
09:11:43	482.00	483.00	483.00	+27.50	1	997
09:11:34	482.00	483.00	483.00	+27.50	1	996
09:11:32	481.50	482.50	482.50	+27.00	2	995
09:11:31	482.00	482.50	482.00	+26.50	2	993
09:11:29	481.50	482.00	482.00	+26.50	11	991
09:11:29	481.50	482.00	481.50	+26.00	1	980
09:11:25	481.50	482.00	481.50	+26.00	1	979
09:11:22	481.50	482.00	481.50	+26.00	1	978
09:11:11	480.50	481.50	481.50	+26.00	2	977
09:11:11	480.50	481.50	481.50	+26.00	1	975
09:11:11	480.50	481.00	481.00	+25.50	3	974
09:11:10	480.00	480.50	480.50	+25.00	1	971
09:11:10	479.50	480.50	480.50	+25.00	4	970
09:11:10	479.50	480.00	480.00	+24.50	10	966
09:11:06	479.00	479.50	479.50	+24.00	1	956
09:11:05	479.00	480.00	480.00	+24.50	1	955
09:11:04	478.50	480.00	478.50	+23.00	1	954
09:11:03	478.50	480.00	480.00	+24.50	2	953
09:11:03	478.50	480.00	480.00	+24.50	1	951
09:10:57	477.50	479.50	479.50	+24.00	6	950
09:10:57	477.50	479.00	479.00	+23.50	4	944
09:10:54	477.50	479.00	477.50	+22.00	4	940
09:10:54	477.00	478.50	478.50	+23.00	4	936
09:10:54	477.00	478.00	478.00	+22.50	16	932
09:10:50	476.50	477.50	477.50	+22.00	1	916
09:10:45	476.50	477.50	477.50	+22.00	1	915
09:10:43	477.00	478.00	477.00	+21.50	2	914
09:10:35	477.00	478.00	477.00	+21.50	1	912
09:10:34	477.00	478.00	477.00	+21.50	1	911
09:10:34	476.50	477.50	477.50	+22.00	15	910
09:10:34	476.00	477.00	477.00	+21.50	11	895
09:10:32	475.00	476.50	476.50	+21.00	6	884
09:10:25	476.00	476.50	476.00	+20.50	1	878
09:10:24	475.00	476.00	476.00	+20.50	1	877
09:10:23	476.00	476.50	475.50	+20.00	2	876
09:10:23	476.00	476.50	476.00	+20.50	1	874
09:10:23	476.00	476.50	476.00	+20.50	3	873
09:10:18	476.50	477.00	476.50	+21.00	1	870
09:10:17	476.50	477.00	476.50	+21.00	1	869
09:10:16	476.50	477.00	476.50	+21.00	1	868
09:10:15	476.50	477.00	476.50	+21.00	1	867
09:10:14	476.50	477.00	476.50	+21.00	1	866
09:10:13	476.00	476.50	476.50	+21.00	3	865
09:10:12	475.50	476.00	476.00	+20.50	1	862
09:10:07	475.00	476.00	475.00	+19.50	1	861
09:10:06	475.00	475.50	475.50	+20.00	1	860
09:10:05	475.00	475.50	475.50	+20.00	2	859
09:10:04	475.00	475.50	475.00	+19.50	1	857
09:09:56	475.50	476.50	475.50	+20.00	1	856
09:09:56	475.50	476.50	475.50	+20.00	1	855
09:09:56	475.50	476.50	475.50	+20.00	1	854
09:09:56	475.50	476.50	475.50	+20.00	1	853
09:09:48	475.50	476.50	475.50	+20.00	6	852
09:09:48	475.50	476.50	475.50	+20.00	2	846
09:09:48	475.50	476.50	475.50	+20.00	1	844
09:09:47	475.50	476.50	475.50	+20.00	1	843
09:09:47	475.00	476.00	476.00	+20.50	8	842
09:09:10	475.00	475.50	475.50	+20.00	5	834
09:09:09	474.50	475.00	475.00	+19.50	12	829
09:09:08	474.00	474.50	474.50	+19.00	3	817
09:09:04	474.00	474.50	474.00	+18.50	1	814
09:09:04	473.50	474.50	473.50	+18.00	2	813
09:09:04	474.00	474.50	474.00	+18.50	1	811
09:09:00	473.50	474.00	474.00	+18.50	7	810
09:08:58	473.00	473.50	473.50	+18.00	3	803
09:08:58	473.00	473.50	473.00	+17.50	1	800
09:08:57	473.00	473.50	473.00	+17.50	1	799
09:08:55	473.00	473.50	473.00	+17.50	1	798
09:08:51	473.00	473.50	473.00	+17.50	1	797
09:08:49	473.00	474.00	473.00	+17.50	1	796
09:08:45	473.00	474.00	473.00	+17.50	1	795
09:08:43	472.00	473.50	473.50	+18.00	5	794
09:08:42	472.50	473.50	472.50	+17.00	2	789
09:08:40	473.00	474.00	473.00	+17.50	1	787
09:08:40	474.00	474.50	474.00	+18.50	2	786
09:08:40	474.00	474.50	474.00	+18.50	8	784
09:08:25	473.50	474.00	474.00	+18.50	4	776
09:08:21	472.50	473.50	473.50	+18.00	6	772
09:08:19	472.00	473.00	473.00	+17.50	3	766
09:08:19	472.00	473.00	472.00	+16.50	1	763
09:08:18	472.00	473.00	472.00	+16.50	2	762
09:08:16	472.00	473.50	472.00	+16.50	1	760
09:08:16	471.00	472.50	472.00	+16.50	2	759
09:07:36	472.00	473.00	472.00	+16.50	1	757
09:07:31	472.00	473.00	472.00	+16.50	1	756
09:07:30	472.00	472.50	472.50	+17.00	1	755
09:07:30	472.00	472.50	472.50	+17.00	2	754
09:07:29	472.00	472.50	472.50	+17.00	1	752
09:07:29	472.00	472.50	472.00	+16.50	1	751
09:07:29	472.00	472.50	472.50	+17.00	1	750
09:07:27	472.00	472.50	472.50	+17.00	1	749
09:07:23	472.00	472.50	472.50	+17.00	1	748
09:07:17	471.00	472.00	472.00	+16.50	3	747
09:07:15	470.50	472.00	470.50	+15.00	2	744
09:07:15	471.00	472.00	471.00	+15.50	1	742
09:07:14	471.00	472.00	472.00	+16.50	3	741
09:07:14	471.50	472.00	471.50	+16.00	1	738
09:07:12	471.00	471.50	472.00	+16.50	6	737
09:07:12	471.00	471.50	471.50	+16.00	4	731
09:07:08	471.00	471.50	471.00	+15.50	2	727
09:07:02	470.50	471.00	471.00	+15.50	8	725
09:07:00	470.00	470.50	470.50	+15.00	2	717
09:07:00	469.50	470.50	470.50	+15.00	4	715
09:07:00	469.50	470.50	470.50	+15.00	4	711
09:07:00	470.00	470.50	470.00	+14.50	1	707
09:06:58	470.00	470.50	470.00	+14.50	1	706
09:06:54	470.00	470.50	470.00	+14.50	1	705
09:06:52	470.00	470.50	470.00	+14.50	1	704
09:06:45	469.50	470.00	470.00	+14.50	1	703
09:06:37	469.50	470.00	470.50	+15.00	1	702
09:06:37	469.50	470.00	470.00	+14.50	1	701
09:06:31	469.50	470.50	469.50	+14.00	1	700
09:06:30	470.00	470.50	470.00	+14.50	1	699
09:06:01	469.50	470.00	470.00	+14.50	1	698
09:06:01	469.50	470.00	470.00	+14.50	1	697
09:06:01	469.50	470.00	470.00	+14.50	1	696
09:06:01	469.50	470.50	470.50	+15.00	6	695
09:06:01	469.50	470.00	470.00	+14.50	7	689
09:06:01	469.50	470.00	470.00	+14.50	1	682
09:06:01	469.50	470.00	470.00	+14.50	1	681
09:05:46	470.50	471.00	470.50	+15.00	2	680
09:05:46	471.00	471.50	471.00	+15.50	1	678
09:05:46	471.00	471.50	471.00	+15.50	3	677
09:05:46	471.00	471.50	471.00	+15.50	3	674
09:05:46	471.00	471.50	471.00	+15.50	3	671
09:05:46	471.00	471.50	471.00	+15.50	2	668
09:05:46	471.00	471.50	471.00	+15.50	5	666
09:05:44	471.00	471.50	471.50	+16.00	1	661
09:05:44	471.50	472.00	471.50	+16.00	4	660
09:05:43	471.50	472.00	471.50	+16.00	10	656
09:05:40	471.50	472.00	471.50	+16.00	1	646
09:05:40	471.50	472.00	471.50	+16.00	1	645
09:05:37	471.00	471.50	471.50	+16.00	1	644
09:05:37	471.00	471.50	471.50	+16.00	2	643
09:05:37	471.00	471.50	471.50	+16.00	1	641
09:05:37	471.00	471.50	471.00	+15.50	2	640
09:05:37	470.50	471.00	471.00	+15.50	8	638
09:05:37	470.50	471.00	471.00	+15.50	21	630
09:05:37	470.50	471.00	470.50	+15.00	1	609
09:05:37	470.50	471.00	471.00	+15.50	3	608
09:05:36	470.50	471.00	471.00	+15.50	1	605
09:05:36	470.50	471.00	470.50	+15.00	1	604
09:05:36	470.50	471.00	470.50	+15.00	1	603
09:05:36	470.50	471.00	471.00	+15.50	1	602
09:05:34	470.50	471.00	470.50	+15.00	1	601
09:04:57	468.00	468.50	468.00	+12.50	5	600
09:04:57	468.00	468.50	468.00	+12.50	5	595
09:04:56	467.50	468.00	468.00	+12.50	4	590
09:04:56	467.50	468.00	468.00	+12.50	8	586
09:04:56	467.50	468.00	468.00	+12.50	9	578
09:04:56	467.50	468.00	468.00	+12.50	7	569
09:04:56	467.50	468.00	468.00	+12.50	1	562
09:04:49	467.50	468.00	467.50	+12.00	1	561
09:04:48	467.50	468.00	468.00	+12.50	1	560
09:04:48	467.00	467.50	467.50	+12.00	23	559
09:04:48	467.00	467.50	467.50	+12.00	1	536
09:04:40	466.50	467.00	467.00	+11.50	4	535
09:04:40	466.50	467.00	467.00	+11.50	5	531
09:04:31	466.00	466.50	466.50	+11.00	1	526
09:03:52	465.00	466.00	465.00	+9.50	5	525
09:03:52	465.00	466.00	465.00	+9.50	2	520
09:03:51	465.50	466.00	465.50	+10.00	1	518
09:03:51	465.50	466.00	465.50	+10.00	3	517
09:03:45	465.50	466.00	465.50	+10.00	1	514
09:03:36	465.00	466.00	465.00	+9.50	1	513
09:03:25	464.50	465.00	465.00	+9.50	7	512
09:03:23	464.00	464.50	464.50	+9.00	3	505
09:03:23	463.50	464.00	464.00	+8.50	7	502
09:03:17	462.50	463.50	463.50	+8.00	2	495
09:03:17	462.50	463.00	463.00	+7.50	7	493
09:03:17	462.50	463.00	463.00	+7.50	2	486
09:03:05	461.50	462.50	462.50	+7.00	6	484
09:03:03	462.00	462.50	462.00	+6.50	1	478
09:02:58	461.50	462.50	461.50	+6.00	4	477
09:02:57	462.00	462.50	462.00	+6.50	3	473
09:02:56	461.50	462.00	462.00	+6.50	4	470
09:02:18	461.50	463.00	463.00	+7.50	1	466
09:02:17	461.50	462.00	462.00	+6.50	1	465
09:02:17	462.00	463.00	462.00	+6.50	1	464
09:02:17	461.50	462.00	462.00	+6.50	2	463
09:02:17	461.50	462.00	462.00	+6.50	1	461
09:02:15	461.50	462.50	462.50	+7.00	1	460
09:02:15	460.50	462.00	462.00	+6.50	1	459
09:02:15	460.00	461.50	461.50	+6.00	8	458
09:02:13	460.50	462.00	460.50	+5.00	1	450
09:02:13	461.00	462.00	461.00	+5.50	2	449
09:02:13	461.50	462.00	461.50	+6.00	1	447
09:02:13	461.00	462.00	462.50	+7.00	2	446
09:02:13	461.00	462.00	462.00	+6.50	1	444
09:02:13	461.50	462.50	461.50	+6.00	1	443
09:02:12	462.00	462.50	461.50	+6.00	3	442
09:02:12	462.00	462.50	462.00	+6.50	1	439
09:02:12	462.00	462.50	462.00	+6.50	1	438
09:02:12	462.50	463.00	462.50	+7.00	3	437
09:02:12	462.50	463.00	463.00	+7.50	1	434
09:02:12	463.00	463.50	463.00	+7.50	8	433
09:02:05	462.50	463.00	463.00	+7.50	3	425
09:02:05	462.50	463.00	463.00	+7.50	13	422
09:02:05	462.50	463.00	463.00	+7.50	1	409
09:02:02	462.50	463.00	463.00	+7.50	1	408
09:01:55	462.50	463.00	463.00	+7.50	1	407
09:01:54	462.50	463.00	463.00	+7.50	1	406
09:01:53	462.50	463.00	463.00	+7.50	1	405
09:01:45	462.50	463.00	463.00	+7.50	1	404
09:01:35	462.50	463.00	463.00	+7.50	1	403
09:01:24	462.50	463.50	463.50	+8.00	1	402
09:01:22	462.00	463.50	463.50	+8.00	1	401
09:01:22	461.50	463.00	463.00	+7.50	3	400
09:01:20	461.00	463.00	463.00	+7.50	1	397
09:01:19	461.00	462.50	462.50	+7.00	1	396
09:01:19	461.50	463.00	461.50	+6.00	1	395
09:01:19	461.50	462.50	462.50	+7.00	1	394
09:01:19	461.00	463.00	463.00	+7.50	2	393
09:01:19	461.00	462.50	462.50	+7.00	2	391
09:01:19	461.00	462.50	462.50	+7.00	1	389
09:01:19	461.50	463.00	461.50	+6.00	1	388
09:01:18	462.50	463.50	462.50	+7.00	5	387
09:01:18	462.50	464.00	462.50	+7.00	5	382
09:01:13	463.00	464.00	463.00	+7.50	1	377
09:01:13	462.50	463.50	464.00	+8.50	1	376
09:01:13	462.50	463.50	463.50	+8.00	1	375
09:01:12	462.50	463.50	463.50	+8.00	2	374
09:01:10	463.00	464.00	463.00	+7.50	3	372
09:01:10	463.00	464.00	463.00	+7.50	2	369
09:01:09	463.00	464.00	464.00	+8.50	1	367
09:01:08	463.50	464.00	463.50	+8.00	3	366
09:01:08	463.50	464.50	464.50	+9.00	1	363
09:01:08	464.00	464.50	464.00	+8.50	3	362
09:01:08	464.00	464.50	464.00	+8.50	1	359
09:01:08	464.00	464.50	464.00	+8.50	1	358
09:01:08	464.50	465.00	464.50	+9.00	1	357
09:01:08	464.50	465.00	464.50	+9.00	2	356
09:01:08	464.50	465.00	464.50	+9.00	1	354
09:01:07	464.00	464.50	464.50	+9.00	3	353
09:01:05	463.50	464.50	464.50	+9.00	1	350
09:01:03	463.50	464.50	464.50	+9.00	1	349
09:01:02	463.00	463.50	463.50	+8.00	2	348
09:01:02	463.00	463.50	463.50	+8.00	1	346
09:01:01	463.00	463.50	463.50	+8.00	1	345
09:00:56	462.50	463.00	463.00	+7.50	1	344
09:00:55	462.50	463.00	463.00	+7.50	1	343
09:00:51	462.00	462.50	462.50	+7.00	1	342
09:00:50	461.50	462.00	462.00	+6.50	3	341
09:00:47	461.00	462.00	462.00	+6.50	2	338
09:00:23	460.00	462.00	462.00	+6.50	1	336
09:00:23	460.00	461.00	461.00	+5.50	1	335
09:00:21	459.00	460.50	460.50	+5.00	1	334
09:00:20	458.00	460.50	460.50	+5.00	1	333
09:00:20	457.50	459.00	459.00	+3.50	2	332
09:00:18	457.50	459.00	459.00	+3.50	2	330
09:00:16	458.00	459.00	459.00	+3.50	1	328
09:00:16	458.00	458.50	458.50	+3.00	1	327
09:00:16	457.50	459.00	459.00	+3.50	1	326
09:00:16	457.50	458.00	458.50	+3.00	2	325
09:00:16	457.50	458.00	458.00	+2.50	1	323
09:00:16	457.50	458.00	458.00	+2.50	1	322
09:00:16	457.50	458.50	457.50	+2.00	1	321
09:00:15	458.00	459.50	458.00	+2.50	1	320
09:00:15	458.00	461.00	458.00	+2.50	1	319
09:00:15	458.00	463.00	458.00	+2.50	1	318
09:00:14	--	--	463.00	+7.50	76	317

　

其他人也逛...

小米 Xiaomi 手環 10 Pro NFC

NWT威技 10L WiFi智慧除濕機 WDH-10EN

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

PChome 購物儲值100,000元

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

羅技 MX Master 4 無線滑鼠

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

家樂福100元好禮即享券(餘額型)

全家3000元虛擬禮物卡

DJI OSMO POCKET 4 全能套裝

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

MyCard 3000點虛擬點數卡

Apple iPhone 17 (256G)

福懋油股東會流會　變更登記卡...

韓國拚經濟將推3大超級計畫　三...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧國銀富豪戶單月增1090人　5月底...
‧福懋油股東會流會　變更登記卡...
‧公債高漲AI投資過熱　國際清算...

加密貨幣

比特幣BTC	59803.00	-137.35	-0.23%
以太幣ETH	1575.82	4.26	0.27%
瑞波幣XRP	1.05	0.00	0.34%
比特幣現金BCH	193.46	-1.91	-0.98%
萊特幣LTC	43.09	0.96	2.27%
卡達幣ADA	0.144703	0.00	-0.27%
波場幣TRX	0.321411	0.00	0.20%
恆星幣XLM	0.172747	0.00	-0.59%

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。