最新三星電子工會將展開罷工　李在鎔向顧客及社會致歉熱門[公告] 合騏*:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」

更新報價

晶呈科技 (4768) 化學工業上櫃

430.50 ▼-31.50 -6.82% 6.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-31.50	1,521	430.50	9	431.50	1	470.00	470.00	424.00	462.00

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	430.50	431.50	430.50	-31.50	3	1521
13:30:00	430.50	431.50	430.50	-31.50	63	1518
13:24:24	429.50	430.00	430.00	-32.00	1	1455
13:24:23	429.50	430.00	430.00	-32.00	2	1454
13:24:16	430.00	431.00	430.00	-32.00	1	1452
13:24:08	430.00	431.50	430.00	-32.00	1	1451
13:24:05	430.00	431.50	430.00	-32.00	1	1450
13:24:05	430.00	431.00	431.00	-31.00	1	1449
13:24:02	430.00	431.50	430.00	-32.00	1	1448
13:23:45	430.00	431.00	431.00	-31.00	1	1447
13:23:37	430.00	431.00	430.00	-32.00	1	1446
13:23:00	429.00	430.00	430.00	-32.00	1	1445
13:22:51	429.00	430.00	430.00	-32.00	1	1444
13:22:49	429.50	430.00	429.50	-32.50	1	1443
13:22:19	430.00	431.00	430.00	-32.00	1	1442
13:22:16	429.50	430.00	430.00	-32.00	1	1441
13:20:58	430.00	431.00	430.00	-32.00	3	1440
13:20:30	429.50	431.50	429.50	-32.50	1	1437
13:20:29	429.50	431.00	431.00	-31.00	1	1436
13:20:29	429.00	431.00	429.00	-33.00	1	1435
13:20:23	429.50	431.00	429.50	-32.50	1	1434
13:20:22	429.50	431.00	429.50	-32.50	1	1433
13:20:09	428.50	429.00	429.00	-33.00	2	1432
13:20:07	430.00	431.00	429.00	-33.00	3	1430
13:20:07	430.00	431.00	430.00	-32.00	5	1427
13:18:14	430.00	431.50	429.00	-33.00	1	1422
13:18:14	430.00	431.50	430.00	-32.00	3	1421
13:18:10	430.00	430.50	430.50	-31.50	2	1418
13:18:08	430.00	430.50	430.00	-32.00	1	1416
13:18:01	430.00	430.50	430.00	-32.00	1	1415
13:17:20	430.00	430.50	430.00	-32.00	1	1414
13:17:17	430.00	430.50	430.50	-31.50	1	1413
13:17:12	430.00	430.50	430.00	-32.00	1	1412
13:16:38	429.50	430.00	430.00	-32.00	3	1411
13:16:38	429.50	430.00	430.00	-32.00	1	1408
13:15:57	429.50	430.00	429.50	-32.50	1	1407
13:15:46	429.50	430.00	430.00	-32.00	1	1406
13:15:05	429.00	430.00	430.00	-32.00	2	1405
13:14:51	430.00	430.50	430.00	-32.00	2	1403
13:14:11	429.00	430.00	430.00	-32.00	1	1401
13:14:11	429.00	430.00	430.00	-32.00	1	1400
13:13:53	429.00	430.00	430.00	-32.00	1	1399
13:13:07	429.00	430.00	429.00	-33.00	1	1398
13:11:53	428.00	428.50	428.50	-33.50	2	1397
13:11:11	428.00	429.00	429.00	-33.00	2	1395
13:11:11	428.00	429.00	429.00	-33.00	1	1393
13:11:05	428.00	429.00	429.00	-33.00	1	1392
13:10:51	427.50	428.50	428.50	-33.50	2	1391
13:10:38	427.00	428.00	428.00	-34.00	1	1389
13:10:19	426.00	428.00	428.00	-34.00	3	1388
13:10:04	426.00	427.00	427.00	-35.00	1	1385
13:09:25	426.00	427.00	427.00	-35.00	1	1384
13:08:35	426.00	427.00	427.00	-35.00	1	1383
13:08:28	426.50	427.00	426.50	-35.50	1	1382
13:07:59	426.00	427.00	427.00	-35.00	1	1381
13:07:56	426.00	427.00	426.00	-36.00	1	1380
13:06:47	425.50	426.50	425.50	-36.50	1	1379
13:06:42	425.50	426.50	425.50	-36.50	1	1378
13:06:29	425.50	426.00	426.00	-36.00	3	1377
13:05:37	425.50	426.00	426.00	-36.00	2	1374
13:05:36	425.00	425.50	425.50	-36.50	2	1372
13:05:36	425.00	425.50	425.50	-36.50	1	1370
13:05:25	424.00	425.50	425.50	-36.50	1	1369
13:05:24	424.00	425.00	425.00	-37.00	2	1368
13:05:22	424.00	425.50	424.00	-38.00	4	1366
13:05:16	424.00	425.00	425.00	-37.00	1	1362
13:05:08	425.00	425.50	425.00	-37.00	1	1361
13:05:08	424.00	425.00	425.00	-37.00	1	1360
13:05:07	423.50	425.50	425.50	-36.50	1	1359
13:05:03	423.50	425.00	425.00	-37.00	2	1358
13:05:03	425.00	425.50	425.00	-37.00	1	1356
13:04:55	425.00	425.50	425.00	-37.00	1	1355
13:04:50	425.00	425.50	425.00	-37.00	1	1354
13:04:44	425.00	425.50	425.00	-37.00	11	1353
13:04:40	425.00	425.50	425.50	-36.50	1	1342
13:04:31	425.50	426.00	425.50	-36.50	1	1341
13:03:54	426.00	426.50	426.00	-36.00	1	1340
13:03:54	426.00	426.50	426.00	-36.00	1	1339
13:03:49	426.00	426.50	426.00	-36.00	2	1338
13:03:45	426.00	426.50	426.00	-36.00	1	1336
13:03:36	426.00	426.50	426.00	-36.00	8	1335
13:03:19	426.50	427.50	426.50	-35.50	1	1327
13:03:16	426.50	428.00	426.50	-35.50	1	1326
13:03:07	427.00	428.00	427.00	-35.00	1	1325
13:02:55	426.50	427.50	426.50	-35.50	1	1324
13:02:47	427.00	428.00	427.00	-35.00	1	1323
13:02:45	427.00	428.00	427.00	-35.00	1	1322
13:02:38	427.00	428.00	427.00	-35.00	1	1321
13:02:26	427.50	428.00	427.50	-34.50	1	1320
13:02:24	427.50	428.00	427.50	-34.50	1	1319
13:02:09	427.50	428.00	427.50	-34.50	1	1318
13:02:05	427.50	428.00	427.50	-34.50	3	1317
13:02:03	428.00	428.50	428.00	-34.00	1	1314
13:01:57	427.50	428.00	428.00	-34.00	1	1313
13:01:49	428.00	428.50	428.00	-34.00	1	1312
13:01:20	428.00	428.50	428.00	-34.00	10	1311
13:01:20	428.00	429.00	428.00	-34.00	1	1301
13:01:15	428.50	429.50	428.50	-33.50	5	1300
13:01:15	429.00	430.00	429.00	-33.00	7	1295
13:00:58	429.50	430.00	429.50	-32.50	6	1288
13:00:58	430.00	430.50	430.00	-32.00	1	1282
12:59:39	429.50	430.00	430.00	-32.00	1	1281
12:57:34	429.50	430.00	430.00	-32.00	1	1280
12:56:28	429.00	430.00	430.00	-32.00	2	1279
12:56:05	430.00	430.50	430.00	-32.00	2	1277
12:55:27	429.50	430.00	430.00	-32.00	1	1275
12:55:27	429.50	430.00	430.00	-32.00	4	1274
12:54:55	428.50	429.00	429.00	-33.00	7	1270
12:54:34	428.50	429.00	428.50	-33.50	1	1263
12:53:37	428.50	429.00	428.50	-33.50	1	1262
12:51:53	428.50	429.00	429.00	-33.00	1	1261
12:51:52	428.50	429.00	428.50	-33.50	1	1260
12:50:58	428.00	428.50	428.50	-33.50	2	1259
12:50:57	428.00	428.50	428.00	-34.00	1	1257
12:50:21	428.50	429.00	428.50	-33.50	2	1256
12:49:49	428.50	429.00	428.50	-33.50	1	1254
12:49:45	428.50	429.00	428.50	-33.50	2	1253
12:49:41	428.50	429.00	428.50	-33.50	1	1251
12:49:23	428.50	429.00	428.50	-33.50	4	1250
12:49:09	428.50	429.00	429.00	-33.00	1	1246
12:49:06	429.00	430.00	429.00	-33.00	10	1245
12:48:56	429.00	430.00	429.00	-33.00	1	1235
12:48:45	429.50	430.00	429.50	-32.50	1	1234
12:48:06	429.50	430.00	429.50	-32.50	2	1233
12:47:51	429.50	430.00	429.50	-32.50	1	1231
12:47:01	430.00	430.50	430.00	-32.00	1	1230
12:46:50	430.00	430.50	430.00	-32.00	1	1229
12:46:41	430.00	431.00	430.00	-32.00	1	1228
12:45:15	430.00	431.00	431.00	-31.00	1	1227
12:45:14	430.50	431.00	430.50	-31.50	1	1226
12:44:54	431.00	431.50	431.00	-31.00	1	1225
12:44:32	431.00	431.50	431.00	-31.00	1	1224
12:41:32	430.00	431.00	431.00	-31.00	3	1223
12:41:24	430.00	430.50	430.50	-31.50	3	1220
12:41:24	430.00	430.50	430.50	-31.50	3	1217
12:41:20	430.00	430.50	430.00	-32.00	1	1214
12:40:22	430.00	431.00	430.00	-32.00	1	1213
12:40:19	430.00	431.00	430.00	-32.00	1	1212
12:39:38	430.00	430.50	430.50	-31.50	3	1211
12:39:12	430.50	431.00	430.50	-31.50	1	1208
12:39:04	430.50	431.00	430.50	-31.50	1	1207
12:38:36	429.50	430.50	430.50	-31.50	1	1206
12:38:35	429.50	430.00	430.00	-32.00	2	1205
12:38:35	430.50	431.00	430.00	-32.00	4	1203
12:38:35	430.50	431.00	430.50	-31.50	2	1199
12:37:43	431.00	432.00	431.00	-31.00	2	1197
12:35:59	431.00	432.00	431.00	-31.00	1	1195
12:33:23	430.50	432.00	430.50	-31.50	2	1194
12:33:12	430.50	432.50	430.50	-31.50	1	1192
12:32:47	430.00	430.50	430.50	-31.50	2	1191
12:32:47	430.00	430.50	430.50	-31.50	1	1189
12:32:47	430.50	432.50	430.50	-31.50	2	1188
12:32:34	432.00	432.50	432.00	-30.00	1	1186
12:30:39	430.00	432.50	432.50	-29.50	1	1185
12:30:19	430.00	431.00	431.00	-31.00	2	1184
12:30:12	430.00	431.00	430.00	-32.00	1	1182
12:30:09	430.00	431.00	431.00	-31.00	2	1181
12:30:08	430.00	431.00	430.00	-32.00	1	1179
12:30:02	430.00	430.50	430.50	-31.50	1	1178
12:29:49	430.00	430.50	430.50	-31.50	1	1177
12:29:18	430.00	430.50	430.50	-31.50	2	1176
12:29:18	429.50	430.00	430.00	-32.00	4	1174
12:28:57	429.50	430.00	429.50	-32.50	1	1170
12:28:40	429.00	430.00	430.00	-32.00	1	1169
12:27:47	428.50	430.00	430.00	-32.00	1	1168
12:27:38	428.50	430.00	430.00	-32.00	2	1167
12:27:35	430.00	430.50	430.00	-32.00	1	1165
12:26:59	430.50	431.00	430.50	-31.50	1	1164
12:26:22	430.00	430.50	430.50	-31.50	1	1163
12:26:08	430.00	430.50	430.50	-31.50	1	1162
12:25:48	428.50	430.00	430.00	-32.00	1	1161
12:25:22	428.50	430.00	430.00	-32.00	1	1160
12:25:11	430.00	430.50	430.00	-32.00	1	1159
12:24:05	428.50	430.00	430.00	-32.00	1	1158
12:23:48	428.50	430.00	430.00	-32.00	1	1157
12:23:48	428.50	430.00	430.00	-32.00	1	1156
12:23:48	428.00	430.00	430.00	-32.00	2	1155
12:23:35	428.00	429.50	429.50	-32.50	1	1153
12:23:33	429.00	429.50	429.00	-33.00	1	1152
12:23:33	428.00	429.00	429.00	-33.00	1	1151
12:23:31	428.00	429.00	429.00	-33.00	1	1150
12:23:31	428.50	429.50	428.50	-33.50	2	1149
12:23:06	429.00	429.50	429.00	-33.00	1	1147
12:20:39	430.00	431.00	430.00	-32.00	1	1146
12:20:38	430.00	431.00	430.00	-32.00	1	1145
12:20:28	430.00	431.00	430.00	-32.00	1	1144
12:20:23	430.00	431.00	430.00	-32.00	1	1143
12:20:03	430.00	431.00	431.00	-31.00	1	1142
12:20:02	430.00	431.00	430.00	-32.00	2	1141
12:19:44	430.00	431.00	430.00	-32.00	1	1139
12:19:39	430.00	431.00	430.00	-32.00	1	1138
12:19:39	430.00	431.00	430.00	-32.00	1	1137
12:19:35	430.00	431.00	430.00	-32.00	1	1136
12:19:17	431.00	431.50	430.00	-32.00	11	1135
12:19:17	431.00	431.50	430.50	-31.50	3	1124
12:19:17	431.00	431.50	431.00	-31.00	4	1121
12:17:42	432.00	433.00	432.00	-30.00	1	1117
12:16:35	431.50	432.50	432.50	-29.50	1	1116
12:16:35	431.00	432.00	432.00	-30.00	8	1115
12:16:23	431.00	431.50	431.50	-30.50	1	1107
12:16:23	431.50	432.00	431.50	-30.50	1	1106
12:14:58	432.00	433.00	432.00	-30.00	1	1105
12:14:50	432.00	433.00	432.00	-30.00	1	1104
12:14:29	432.50	433.00	432.50	-29.50	1	1103
12:14:08	433.00	433.50	433.00	-29.00	1	1102
12:13:48	433.00	433.50	433.00	-29.00	1	1101
12:13:36	433.00	433.50	433.00	-29.00	1	1100
12:13:14	433.00	433.50	433.00	-29.00	1	1099
12:13:07	433.00	433.50	433.00	-29.00	1	1098
12:12:48	433.00	433.50	433.00	-29.00	1	1097
12:12:13	433.50	434.50	433.50	-28.50	1	1096
12:12:06	433.50	434.50	433.50	-28.50	2	1095
12:11:21	434.00	434.50	434.00	-28.00	4	1093
12:11:16	432.00	434.50	432.00	-30.00	1	1089
12:11:14	432.50	434.50	432.50	-29.50	1	1088
12:10:21	432.50	433.00	433.00	-29.00	2	1087
12:10:21	433.00	434.50	433.00	-29.00	1	1085
12:09:59	433.00	434.50	433.00	-29.00	2	1084
12:09:50	434.00	434.50	434.00	-28.00	5	1082
12:09:04	434.00	434.50	434.00	-28.00	1	1077
12:08:50	434.00	434.50	434.00	-28.00	1	1076
12:08:35	434.00	434.50	434.00	-28.00	1	1075
12:07:37	434.50	435.00	434.50	-27.50	1	1074
12:07:29	435.00	436.00	435.00	-27.00	5	1073
12:06:48	435.50	436.00	435.50	-26.50	1	1068
12:05:35	435.00	436.00	436.00	-26.00	1	1067
12:05:20	435.00	435.50	435.50	-26.50	1	1066
12:05:20	435.00	435.50	435.00	-27.00	2	1065
12:05:09	435.00	435.50	435.00	-27.00	1	1063
12:05:07	435.00	435.50	435.50	-26.50	1	1062
12:04:55	435.00	435.50	435.00	-27.00	1	1061
12:04:45	435.00	435.50	435.00	-27.00	1	1060
12:04:40	435.00	435.50	435.00	-27.00	1	1059
12:04:33	435.00	435.50	435.00	-27.00	1	1058
12:04:25	435.00	436.00	435.00	-27.00	1	1057
12:04:18	435.00	436.00	435.00	-27.00	10	1056
12:04:01	435.00	436.00	435.00	-27.00	1	1046
12:03:29	435.50	437.00	435.00	-27.00	19	1045
12:03:29	435.50	437.00	435.50	-26.50	1	1026
12:02:59	436.00	437.00	436.00	-26.00	1	1025
11:58:00	435.00	436.50	436.50	-25.50	1	1024
11:58:00	436.50	437.00	435.50	-26.50	9	1023
11:58:00	436.50	437.00	436.00	-26.00	2	1014
11:58:00	436.50	437.00	436.50	-25.50	2	1012
11:57:50	436.50	437.00	437.00	-25.00	1	1010
11:57:17	436.50	438.00	436.50	-25.50	1	1009
11:56:27	436.50	437.00	437.00	-25.00	1	1008
11:54:03	435.50	436.50	436.50	-25.50	1	1007
11:53:57	436.00	436.50	436.00	-26.00	3	1006
11:53:52	436.50	437.00	436.50	-25.50	1	1003
11:53:36	437.00	437.50	437.00	-25.00	1	1002
11:51:27	437.00	437.50	437.00	-25.00	1	1001
11:48:49	436.50	438.50	436.50	-25.50	1	1000
11:47:10	436.00	437.00	437.00	-25.00	1	999
11:47:10	436.00	437.00	437.00	-25.00	4	998
11:47:10	436.00	437.00	437.00	-25.00	1	994
11:47:06	436.00	436.50	436.50	-25.50	2	993
11:47:06	436.00	436.50	436.50	-25.50	2	991
11:47:04	436.50	437.00	436.50	-25.50	1	989
11:44:02	435.50	436.00	436.00	-26.00	1	988
11:43:24	435.50	436.00	436.00	-26.00	4	987
11:43:24	436.00	437.00	436.00	-26.00	1	983
11:41:39	435.50	437.00	437.00	-25.00	1	982
11:40:43	435.50	437.00	435.50	-26.50	1	981
11:40:37	435.00	437.00	435.00	-27.00	1	980
11:40:13	435.50	437.00	435.50	-26.50	2	979
11:39:51	436.50	437.00	435.00	-27.00	1	977
11:39:51	436.50	437.00	435.50	-26.50	1	976
11:39:51	436.50	437.00	436.00	-26.00	2	975
11:39:51	436.50	437.00	436.50	-25.50	1	973
11:39:44	435.50	436.00	436.00	-26.00	1	972
11:39:44	435.50	436.00	436.00	-26.00	1	971
11:39:08	435.50	436.00	436.00	-26.00	1	970
11:38:55	435.50	436.00	435.50	-26.50	2	969
11:38:34	436.00	436.50	436.00	-26.00	3	967
11:38:23	436.00	436.50	436.00	-26.00	1	964
11:38:10	436.00	436.50	436.00	-26.00	1	963
11:37:38	436.00	437.00	436.00	-26.00	1	962
11:37:23	436.50	437.50	436.50	-25.50	1	961
11:37:18	436.00	437.50	436.00	-26.00	2	960
11:37:14	436.00	436.50	436.50	-25.50	1	958
11:36:49	436.00	437.00	436.00	-26.00	2	957
11:36:42	436.50	437.00	436.50	-25.50	1	955
11:36:12	436.00	437.00	436.00	-26.00	2	954
11:36:10	436.50	437.00	436.50	-25.50	1	952
11:36:09	436.50	437.00	436.50	-25.50	1	951
11:36:09	436.50	437.00	436.50	-25.50	1	950
11:36:09	436.50	437.00	436.50	-25.50	1	949
11:36:09	436.50	437.00	436.50	-25.50	1	948
11:35:31	436.50	438.00	436.50	-25.50	2	947
11:34:59	436.50	437.50	436.50	-25.50	1	945
11:34:56	436.50	437.50	436.50	-25.50	1	944
11:34:40	436.50	437.50	436.50	-25.50	1	943
11:34:32	436.50	437.50	437.50	-24.50	2	942
11:34:32	437.00	438.00	437.00	-25.00	10	940
11:34:28	437.00	438.00	437.00	-25.00	1	930
11:34:22	437.50	438.00	437.50	-24.50	10	929
11:34:14	438.00	438.50	438.00	-24.00	5	919
11:34:10	438.00	438.50	438.00	-24.00	1	914
11:34:02	438.00	438.50	438.00	-24.00	1	913
11:33:31	438.50	439.00	438.50	-23.50	1	912
11:33:15	438.00	438.50	438.50	-23.50	1	911
11:32:24	438.00	438.50	438.50	-23.50	1	910
11:32:01	438.50	439.00	438.50	-23.50	1	909
11:31:59	438.50	439.50	438.50	-23.50	1	908
11:29:40	439.00	439.50	439.00	-23.00	3	907
11:29:40	439.00	440.00	439.00	-23.00	5	904
11:28:18	439.50	440.00	439.50	-22.50	1	899
11:28:18	439.50	440.00	439.50	-22.50	2	898
11:27:56	439.50	440.00	440.00	-22.00	1	896
11:27:15	439.50	440.00	439.50	-22.50	1	895
11:27:10	439.50	440.00	439.50	-22.50	1	894
11:25:46	439.50	441.00	439.50	-22.50	1	893
11:24:39	440.50	441.50	440.50	-21.50	1	892
11:24:39	439.50	440.00	440.00	-22.00	1	891
11:24:14	439.00	439.50	439.50	-22.50	1	890
11:24:06	439.00	439.50	439.00	-23.00	1	889
11:23:53	439.50	440.00	439.00	-23.00	4	888
11:23:53	439.50	440.00	439.50	-22.50	1	884
11:22:48	439.50	440.00	439.50	-22.50	1	883
11:22:35	439.50	440.00	440.00	-22.00	1	882
11:21:34	440.00	440.50	440.00	-22.00	1	881
11:20:37	440.00	441.00	440.00	-22.00	1	880
11:20:37	440.00	441.50	440.00	-22.00	5	879
11:19:53	441.00	442.50	441.00	-21.00	5	874
11:19:02	441.00	441.50	441.50	-20.50	1	869
11:16:22	440.00	441.00	441.00	-21.00	1	868
11:15:39	440.00	441.00	440.00	-22.00	1	867
11:15:30	440.00	440.50	440.00	-22.00	1	866
11:15:20	440.00	440.50	440.00	-22.00	1	865
11:15:15	440.00	440.50	440.00	-22.00	2	864
11:14:07	440.00	440.50	440.00	-22.00	1	862
11:12:08	440.00	440.50	440.00	-22.00	1	861
11:11:49	440.00	440.50	440.00	-22.00	1	860
11:11:45	440.00	440.50	440.00	-22.00	1	859
11:10:06	440.50	441.50	440.50	-21.50	5	858
11:09:19	440.50	441.00	441.00	-21.00	2	853
11:09:06	441.00	442.00	440.50	-21.50	1	851
11:09:06	441.00	442.00	441.00	-21.00	2	850
11:08:53	441.50	442.00	441.50	-20.50	1	848
11:07:53	441.00	442.00	442.00	-20.00	1	847
11:07:51	441.50	442.00	441.50	-20.50	3	846
11:07:50	442.00	443.00	442.00	-20.00	1	843
11:07:50	442.00	443.00	442.00	-20.00	1	842
11:07:42	442.00	442.50	442.50	-19.50	1	841
11:07:17	442.50	443.00	442.50	-19.50	1	840
11:07:16	442.00	443.00	442.00	-20.00	1	839
11:07:04	442.00	444.00	442.00	-20.00	1	838
11:07:03	442.00	444.00	442.00	-20.00	2	837
11:03:17	442.00	444.00	442.00	-20.00	1	835
11:03:16	442.00	444.00	442.00	-20.00	1	834
11:01:09	441.50	442.00	442.00	-20.00	1	833
10:59:45	442.00	444.00	442.00	-20.00	1	832
10:58:18	442.00	444.00	442.00	-20.00	1	831
10:58:15	442.00	443.50	443.50	-18.50	1	830
10:56:55	442.00	444.00	442.00	-20.00	1	829
10:56:10	441.50	442.50	442.50	-19.50	1	828
10:56:10	442.50	444.00	442.50	-19.50	1	827
10:55:40	442.50	444.00	442.50	-19.50	1	826
10:53:53	441.50	442.00	442.00	-20.00	1	825
10:52:08	440.00	442.00	442.00	-20.00	6	824
10:52:08	439.50	440.00	440.00	-22.00	1	818
10:52:08	439.50	440.00	440.00	-22.00	1	817
10:52:08	439.50	440.00	440.00	-22.00	1	816
10:51:14	440.00	442.00	439.00	-23.00	2	815
10:51:14	440.00	442.00	440.00	-22.00	2	813
10:51:11	440.00	441.50	441.50	-20.50	1	811
10:51:11	440.50	442.00	440.50	-21.50	1	810
10:51:05	440.50	441.50	441.50	-20.50	1	809
10:50:03	441.00	442.00	442.00	-20.00	1	808
10:49:59	441.50	442.00	441.50	-20.50	1	807
10:49:42	441.50	442.00	441.50	-20.50	1	806
10:49:41	441.50	442.00	441.50	-20.50	1	805
10:48:10	442.50	443.50	442.50	-19.50	2	804
10:47:43	442.50	443.50	443.50	-18.50	1	802
10:47:43	443.00	444.00	443.00	-19.00	1	801
10:47:41	443.50	444.50	443.50	-18.50	1	800
10:47:39	444.00	444.50	444.00	-18.00	1	799
10:47:35	443.00	444.00	444.00	-18.00	1	798
10:47:06	442.50	444.00	444.00	-18.00	2	797
10:46:59	443.50	444.00	443.50	-18.50	1	795
10:46:44	443.00	444.00	443.00	-19.00	1	794
10:46:42	443.00	443.50	443.50	-18.50	1	793
10:45:36	441.50	442.50	442.50	-19.50	2	792
10:45:10	440.00	441.50	441.50	-20.50	2	790
10:44:39	440.00	441.00	441.00	-21.00	1	788
10:44:11	440.00	441.00	441.00	-21.00	2	787
10:44:11	440.50	441.00	441.00	-21.00	4	785
10:44:10	440.00	441.00	441.00	-21.00	1	781
10:44:09	439.50	440.00	440.00	-22.00	1	780
10:44:09	439.50	440.00	440.00	-22.00	4	779
10:43:11	439.50	440.00	439.50	-22.50	1	775
10:43:05	439.00	439.50	439.50	-22.50	1	774
10:42:41	438.00	439.00	439.00	-23.00	2	773
10:42:34	437.00	438.00	438.00	-24.00	3	771
10:42:34	437.00	437.50	437.50	-24.50	3	768
10:42:34	437.00	437.50	437.50	-24.50	1	765
10:42:30	437.00	437.50	437.50	-24.50	1	764
10:42:12	437.50	438.00	437.50	-24.50	1	763
10:42:03	436.50	437.50	437.50	-24.50	1	762
10:41:57	436.50	437.00	437.00	-25.00	1	761
10:41:33	436.50	437.00	437.00	-25.00	1	760
10:41:29	436.50	437.00	437.00	-25.00	1	759
10:41:16	436.50	437.00	437.00	-25.00	1	758
10:41:10	436.50	437.00	437.00	-25.00	2	757
10:41:00	436.50	437.00	436.50	-25.50	1	755
10:40:28	436.00	437.50	437.50	-24.50	1	754
10:40:21	436.00	437.00	437.00	-25.00	1	753
10:40:15	436.50	437.00	436.50	-25.50	1	752
10:40:15	436.50	437.00	436.50	-25.50	1	751
10:39:46	436.50	437.00	437.00	-25.00	1	750
10:38:34	436.00	437.00	437.00	-25.00	1	749
10:38:34	436.00	437.00	437.00	-25.00	2	748
10:38:33	436.50	437.00	436.50	-25.50	1	746
10:38:27	436.50	437.00	436.50	-25.50	1	745
10:38:26	436.50	437.00	437.00	-25.00	1	744
10:38:16	436.00	436.50	436.50	-25.50	1	743
10:38:12	436.50	437.00	436.50	-25.50	1	742
10:38:10	436.50	437.00	436.50	-25.50	1	741
10:37:54	436.50	437.00	437.00	-25.00	1	740
10:37:31	436.50	437.00	437.00	-25.00	1	739
10:36:44	437.00	438.50	437.00	-25.00	3	738
10:36:19	438.50	439.00	438.50	-23.50	1	735
10:36:19	437.00	438.50	438.50	-23.50	1	734
10:36:11	437.00	439.00	437.00	-25.00	1	733
10:36:02	437.00	439.00	437.00	-25.00	1	732
10:35:50	439.00	439.50	439.00	-23.00	4	731
10:35:40	438.00	440.00	435.50	-26.50	1	727
10:35:40	438.00	440.00	436.00	-26.00	2	726
10:35:40	438.00	440.00	436.50	-25.50	2	724
10:35:40	438.00	440.00	437.00	-25.00	1	722
10:35:40	438.00	440.00	438.00	-24.00	6	721
10:35:40	438.00	439.00	439.50	-22.50	1	715
10:35:40	438.00	439.00	439.00	-23.00	1	714
10:35:38	438.50	439.00	438.50	-23.50	1	713
10:35:33	439.00	440.00	439.00	-23.00	3	712
10:35:22	439.50	440.00	439.50	-22.50	1	709
10:34:55	440.00	441.00	440.00	-22.00	1	708
10:34:13	439.50	440.00	439.50	-22.50	3	707
10:34:13	440.00	441.00	440.00	-22.00	1	704
10:34:13	440.50	441.00	440.00	-22.00	28	703
10:34:13	440.50	441.00	440.50	-21.50	7	675
10:34:11	440.50	441.00	441.00	-21.00	1	668
10:34:09	441.50	442.50	441.00	-21.00	4	667
10:34:09	441.50	442.50	441.50	-20.50	1	663
10:33:34	441.00	441.50	441.50	-20.50	1	662
10:33:30	441.00	441.50	441.50	-20.50	1	661
10:33:24	441.00	441.50	441.50	-20.50	1	660
10:32:58	441.50	442.50	441.50	-20.50	1	659
10:32:25	441.00	442.50	441.00	-21.00	1	658
10:32:21	441.00	442.00	442.00	-20.00	1	657
10:31:52	441.00	442.00	442.00	-20.00	1	656
10:31:51	441.00	442.00	442.00	-20.00	1	655
10:31:45	442.00	442.50	442.00	-20.00	1	654
10:30:46	442.50	443.00	442.50	-19.50	4	653
10:30:39	441.50	442.00	442.00	-20.00	1	649
10:30:18	442.50	443.00	442.50	-19.50	1	648
10:30:18	442.00	443.00	442.00	-20.00	1	647
10:30:18	442.50	443.00	442.50	-19.50	1	646
10:30:18	442.50	443.00	443.00	-19.00	4	645
10:30:18	442.50	443.00	442.50	-19.50	1	641
10:29:21	441.50	442.50	441.50	-20.50	2	640
10:29:21	442.00	442.50	442.00	-20.00	1	638
10:29:21	442.00	442.50	442.00	-20.00	5	637
10:29:20	442.50	443.00	442.50	-19.50	1	632
10:29:20	443.00	444.50	443.00	-19.00	2	631
10:29:09	443.50	445.00	443.50	-18.50	3	629
10:29:09	444.00	445.50	444.00	-18.00	6	626
10:29:09	444.50	445.50	444.50	-17.50	1	620
10:29:09	444.50	446.00	444.50	-17.50	1	619
10:28:10	445.00	446.00	445.00	-17.00	2	618
10:28:10	445.50	446.50	445.50	-16.50	1	616
10:26:18	445.00	447.00	445.00	-17.00	1	615
10:25:32	445.00	447.00	445.00	-17.00	2	614
10:25:25	446.50	447.00	446.50	-15.50	1	612
10:24:45	445.50	446.50	446.50	-15.50	1	611
10:24:45	445.50	446.50	446.50	-15.50	1	610
10:23:22	445.00	446.50	445.00	-17.00	1	609
10:23:16	445.00	446.50	445.00	-17.00	1	608
10:22:56	444.50	445.00	445.00	-17.00	1	607
10:22:32	445.00	446.00	445.00	-17.00	1	606
10:22:08	445.00	446.50	445.00	-17.00	1	605
10:22:08	445.50	446.50	445.00	-17.00	4	604
10:22:08	445.50	446.50	445.50	-16.50	1	600
10:21:32	445.00	446.50	445.00	-17.00	1	599
10:20:52	444.00	445.00	445.00	-17.00	1	598
10:20:36	443.50	444.00	444.00	-18.00	2	597
10:20:23	443.50	444.00	443.50	-18.50	1	595
10:20:00	443.50	444.00	443.50	-18.50	1	594
10:19:12	443.00	444.00	444.00	-18.00	1	593
10:18:44	443.00	444.00	444.00	-18.00	1	592
10:18:09	444.00	445.00	444.00	-18.00	1	591
10:18:09	444.00	445.00	444.00	-18.00	1	590
10:17:44	444.00	445.00	444.00	-18.00	1	589
10:17:16	444.00	445.00	445.00	-17.00	1	588
10:17:01	445.00	446.00	445.00	-17.00	2	587
10:16:52	446.00	447.00	446.00	-16.00	4	585
10:16:51	446.50	447.00	446.50	-15.50	2	581
10:16:51	446.50	447.00	446.50	-15.50	1	579
10:16:46	446.50	447.00	446.50	-15.50	1	578
10:16:38	445.50	446.00	446.00	-16.00	1	577
10:16:37	446.50	447.00	446.50	-15.50	5	576
10:16:37	445.50	446.00	447.00	-15.00	3	571
10:16:37	445.50	446.00	446.00	-16.00	1	568
10:16:33	445.50	446.00	446.00	-16.00	1	567
10:16:20	445.50	446.00	446.00	-16.00	1	566
10:15:46	444.50	445.00	445.00	-17.00	1	565
10:15:46	444.50	445.00	444.50	-17.50	2	564
10:15:26	443.00	444.50	444.50	-17.50	2	562
10:15:26	442.50	444.00	444.00	-18.00	2	560
10:15:26	442.00	443.50	443.50	-18.50	1	558
10:15:26	442.00	443.00	443.00	-19.00	1	557
10:15:26	442.00	443.00	443.00	-19.00	1	556
10:15:21	442.50	443.00	442.50	-19.50	1	555
10:15:18	442.50	443.00	442.50	-19.50	1	554
10:15:06	442.50	443.00	442.50	-19.50	1	553
10:15:06	440.50	442.50	442.50	-19.50	1	552
10:14:58	441.00	443.00	440.50	-21.50	2	551
10:14:58	441.00	443.00	441.00	-21.00	1	549
10:14:55	440.00	443.00	440.00	-22.00	1	548
10:14:55	438.50	440.00	440.00	-22.00	15	547
10:14:55	439.50	440.00	440.00	-22.00	1	532
10:14:55	439.50	440.00	440.00	-22.00	1	531
10:14:54	443.00	443.50	440.00	-22.00	11	530
10:14:54	443.00	443.50	440.50	-21.50	3	519
10:14:54	443.00	443.50	441.00	-21.00	5	516
10:14:54	443.00	443.50	441.50	-20.50	1	511
10:14:54	443.00	443.50	442.00	-20.00	1	510
10:14:54	443.00	443.50	442.50	-19.50	1	509
10:14:54	443.00	443.50	443.00	-19.00	1	508
10:14:44	442.50	443.50	442.50	-19.50	1	507
10:14:31	442.50	443.50	442.50	-19.50	1	506
10:14:31	442.50	443.00	443.00	-19.00	1	505
10:14:27	442.50	443.00	443.00	-19.00	1	504
10:14:21	443.00	443.50	443.00	-19.00	1	503
10:14:16	442.50	443.00	443.00	-19.00	1	502
10:14:16	443.00	443.50	443.00	-19.00	1	501
10:14:02	443.00	444.00	443.00	-19.00	2	500
10:13:55	444.00	444.50	444.00	-18.00	1	498
10:13:51	444.00	444.50	444.50	-17.50	1	497
10:13:45	443.00	444.00	444.00	-18.00	1	496
10:13:44	443.50	444.00	443.50	-18.50	1	495
10:13:35	443.50	445.00	443.00	-19.00	2	494
10:13:35	443.50	445.00	443.50	-18.50	2	492
10:13:21	443.00	444.00	444.00	-18.00	1	490
10:13:19	444.00	444.50	444.00	-18.00	2	489
10:13:14	444.00	444.50	444.00	-18.00	1	487
10:13:04	445.00	446.50	445.00	-17.00	1	486
10:12:56	444.50	445.00	445.00	-17.00	1	485
10:12:52	444.00	445.50	445.50	-16.50	1	484
10:12:14	445.00	445.50	444.00	-18.00	3	483
10:12:14	445.00	445.50	445.00	-17.00	7	480
10:12:09	445.00	445.50	445.50	-16.50	1	473
10:12:07	445.50	446.50	445.50	-16.50	1	472
10:12:05	445.50	446.50	445.50	-16.50	1	471
10:11:35	445.50	446.00	446.00	-16.00	3	470
10:11:33	445.50	446.00	446.00	-16.00	3	467
10:11:26	445.00	445.50	445.50	-16.50	2	464
10:11:20	445.50	446.00	445.50	-16.50	1	462
10:11:19	445.50	446.00	445.50	-16.50	1	461
10:11:18	445.50	446.00	445.50	-16.50	1	460
10:11:12	445.50	446.00	445.50	-16.50	1	459
10:10:45	445.50	446.50	445.50	-16.50	1	458
10:10:44	445.50	446.00	446.00	-16.00	2	457
10:10:11	445.50	447.00	445.50	-16.50	1	455
10:10:04	445.50	446.00	446.00	-16.00	1	454
10:10:02	445.50	446.00	446.00	-16.00	1	453
10:09:44	445.50	446.00	446.00	-16.00	1	452
10:09:38	446.00	447.00	446.00	-16.00	2	451
10:09:32	446.00	447.00	446.00	-16.00	1	449
10:09:28	447.00	448.00	447.00	-15.00	1	448
10:09:15	445.50	446.00	446.00	-16.00	1	447
10:09:15	446.00	448.00	446.00	-16.00	1	446
10:09:08	446.00	448.00	446.00	-16.00	1	445
10:09:06	447.00	448.00	447.00	-15.00	1	444
10:08:53	446.50	448.50	446.50	-15.50	6	443
10:08:51	448.00	449.00	448.00	-14.00	1	437
10:08:47	449.00	450.00	449.00	-13.00	1	436
10:08:34	448.00	449.00	449.00	-13.00	2	435
10:08:30	448.00	449.00	449.00	-13.00	1	433
10:08:25	448.00	449.50	448.00	-14.00	1	432
10:08:09	449.00	450.00	449.00	-13.00	1	431
10:08:07	449.00	450.00	449.00	-13.00	1	430
10:08:06	449.00	449.50	449.50	-12.50	1	429
10:08:02	449.50	450.00	449.50	-12.50	1	428
10:08:02	449.50	450.00	449.50	-12.50	1	427
10:07:46	449.50	450.00	450.00	-12.00	1	426
10:07:44	450.00	450.50	450.00	-12.00	1	425
10:07:42	450.00	451.50	450.00	-12.00	1	424
10:07:39	450.50	452.00	450.00	-12.00	19	423
10:07:39	450.50	452.00	450.50	-11.50	1	404
10:07:29	450.00	451.00	451.00	-11.00	1	403
10:07:28	450.00	451.00	450.00	-12.00	1	402
10:07:20	450.50	451.50	450.50	-11.50	2	401
10:07:20	450.50	451.50	450.50	-11.50	1	399
10:07:05	451.00	452.00	450.50	-11.50	3	398
10:07:05	451.00	452.00	451.00	-11.00	2	395
10:06:55	451.00	452.00	452.00	-10.00	1	393
10:06:54	451.00	452.00	452.00	-10.00	1	392
10:06:51	452.00	453.00	452.00	-10.00	2	391
10:06:45	452.50	453.00	452.50	-9.50	1	389
10:06:33	453.00	454.00	453.00	-9.00	1	388
10:06:33	453.00	454.00	453.00	-9.00	2	387
10:06:22	453.00	454.00	453.00	-9.00	1	385
10:06:19	453.00	454.00	453.00	-9.00	1	384
10:06:17	453.50	454.50	453.50	-8.50	2	383
10:06:04	454.00	455.00	454.00	-8.00	1	381
10:05:26	454.00	455.00	454.00	-8.00	2	380
10:05:19	454.50	455.00	454.50	-7.50	1	378
10:05:06	454.50	455.00	454.50	-7.50	1	377
10:04:35	454.50	455.00	455.00	-7.00	2	376
10:02:59	453.00	454.50	454.50	-7.50	1	374
10:02:54	453.00	454.50	454.50	-7.50	1	373
10:02:31	453.50	454.50	453.50	-8.50	1	372
10:01:40	453.50	455.00	453.50	-8.50	1	371
10:01:17	453.50	455.00	453.50	-8.50	1	370
10:01:11	453.50	455.00	453.50	-8.50	1	369
10:01:05	453.50	455.00	453.50	-8.50	1	368
10:00:59	453.50	455.00	453.50	-8.50	1	367
10:00:51	453.00	454.00	454.00	-8.00	1	366
10:00:35	453.00	454.00	453.00	-9.00	1	365
10:00:30	452.50	453.50	453.50	-8.50	1	364
10:00:17	453.00	453.50	453.00	-9.00	1	363
10:00:06	453.50	454.00	453.50	-8.50	1	362
09:59:48	454.50	455.00	454.00	-8.00	7	361
09:59:48	454.50	455.00	454.50	-7.50	2	354
09:59:32	455.00	455.50	455.00	-7.00	1	352
09:59:29	455.00	455.50	455.00	-7.00	1	351
09:59:05	454.50	455.50	454.50	-7.50	1	350
09:58:56	454.50	455.00	455.00	-7.00	2	349
09:58:40	454.50	455.50	454.50	-7.50	1	347
09:58:35	455.00	455.50	455.00	-7.00	1	346
09:58:19	454.50	455.00	454.50	-7.50	1	345
09:58:16	455.00	455.50	455.00	-7.00	5	344
09:58:16	455.00	455.50	455.00	-7.00	1	339
09:58:03	455.50	456.00	455.50	-6.50	1	338
09:57:59	456.00	456.50	456.00	-6.00	2	337
09:57:59	456.00	456.50	456.00	-6.00	1	335
09:57:59	456.00	456.50	456.00	-6.00	1	334
09:57:59	456.00	456.50	456.00	-6.00	1	333
09:57:59	456.00	456.50	456.00	-6.00	1	332
09:57:59	456.00	456.50	456.00	-6.00	1	331
09:57:59	456.00	456.50	456.00	-6.00	2	330
09:57:59	456.00	456.50	456.00	-6.00	2	328
09:57:59	456.00	456.50	456.00	-6.00	5	326
09:57:55	456.00	456.50	456.00	-6.00	1	321
09:57:55	456.00	456.50	456.00	-6.00	1	320
09:57:55	456.00	456.50	456.00	-6.00	1	319
09:57:55	456.00	456.50	456.00	-6.00	1	318
09:57:55	456.00	456.50	456.00	-6.00	1	317
09:57:55	456.00	456.50	456.00	-6.00	1	316
09:57:55	456.00	456.50	456.00	-6.00	2	315
09:57:51	456.00	457.50	456.00	-6.00	1	313
09:57:28	456.50	457.50	456.50	-5.50	1	312
09:57:24	457.00	458.00	457.00	-5.00	1	311
09:57:24	457.00	458.50	457.00	-5.00	1	310
09:57:12	457.50	458.50	457.50	-4.50	1	309
09:56:55	458.00	459.00	458.00	-4.00	6	308
09:56:55	458.00	459.00	458.00	-4.00	4	302
09:56:24	458.50	459.50	458.50	-3.50	1	298
09:56:24	458.50	459.50	458.50	-3.50	1	297
09:56:24	458.50	459.50	458.50	-3.50	1	296
09:56:19	459.00	459.50	459.00	-3.00	1	295
09:55:55	459.00	459.50	459.00	-3.00	1	294
09:55:55	459.00	459.50	459.00	-3.00	1	293
09:55:54	459.50	460.00	459.50	-2.50	1	292
09:55:41	460.00	460.50	460.00	-2.00	4	291
09:55:41	460.00	460.50	460.00	-2.00	2	287
09:55:41	460.50	461.00	460.00	-2.00	18	285
09:55:41	460.50	461.00	460.50	-1.50	2	267
09:55:15	460.50	461.00	460.50	-1.50	1	265
09:52:35	461.00	462.00	461.00	-1.00	1	264
09:52:33	461.00	462.00	461.00	-1.00	1	263
09:51:18	462.00	464.00	462.00	0	6	262
09:50:01	462.50	464.00	462.50	+0.50	1	256
09:49:16	462.50	463.50	462.50	+0.50	1	255
09:48:49	463.00	464.00	463.00	+1.00	1	254
09:46:40	463.50	464.50	463.50	+1.50	1	253
09:45:50	463.50	464.50	463.50	+1.50	1	252
09:45:02	463.50	464.50	463.50	+1.50	4	251
09:38:44	465.50	467.00	465.50	+3.50	1	247
09:38:25	464.00	465.50	465.50	+3.50	1	246
09:38:25	463.50	465.00	465.00	+3.00	2	245
09:38:24	462.50	464.50	464.50	+2.50	1	243
09:37:24	462.50	463.50	463.50	+1.50	1	242
09:37:24	461.50	463.50	463.50	+1.50	2	241
09:36:31	460.50	461.00	461.00	-1.00	1	239
09:35:39	460.50	461.00	460.50	-1.50	2	238
09:35:19	461.00	462.50	461.00	-1.00	1	236
09:32:52	461.00	462.50	461.00	-1.00	1	235
09:32:52	461.00	461.50	461.50	-0.50	1	234
09:32:11	461.50	462.50	461.50	-0.50	1	233
09:32:10	462.00	463.00	462.00	0	1	232
09:31:23	461.00	462.00	462.00	0	1	231
09:29:47	460.00	461.50	461.50	-0.50	2	230
09:29:03	460.50	461.50	460.50	-1.50	1	228
09:28:41	460.00	461.50	460.00	-2.00	1	227
09:28:27	460.50	461.50	460.00	-2.00	2	226
09:28:27	460.50	461.50	460.50	-1.50	1	224
09:26:59	461.50	463.00	461.50	-0.50	1	223
09:26:49	462.00	463.00	462.00	0	1	222
09:26:43	462.00	463.50	462.00	0	1	221
09:25:51	462.00	464.00	462.00	0	1	220
09:25:04	461.50	462.00	462.00	0	1	219
09:23:44	462.00	464.00	462.00	0	1	218
09:23:07	460.50	462.00	462.00	0	1	217
09:22:35	460.00	461.00	461.00	-1.00	1	216
09:22:18	461.00	461.50	461.00	-1.00	1	215
09:22:08	460.50	461.50	460.50	-1.50	5	214
09:22:07	461.00	462.00	461.00	-1.00	3	209
09:22:02	461.50	462.00	461.50	-0.50	1	206
09:21:52	461.00	462.00	462.00	0	1	205
09:21:39	461.50	462.50	461.50	-0.50	1	204
09:21:39	461.50	462.50	461.50	-0.50	2	203
09:21:39	462.00	463.00	462.00	0	9	201
09:21:39	462.00	463.50	462.00	0	10	192
09:21:27	462.50	463.50	462.50	+0.50	2	182
09:21:14	463.00	464.00	463.00	+1.00	3	180
09:19:44	463.00	464.50	462.50	+0.50	3	177
09:19:44	463.00	464.50	463.00	+1.00	2	174
09:18:13	463.00	464.50	464.50	+2.50	1	172
09:18:00	462.50	464.00	464.00	+2.00	4	171
09:17:25	463.00	464.00	462.00	0	2	167
09:17:25	463.00	464.00	462.50	+0.50	3	165
09:17:25	463.00	464.00	463.00	+1.00	1	162
09:17:15	463.00	464.00	464.00	+2.00	1	161
09:17:00	462.50	463.50	463.50	+1.50	1	160
09:15:20	462.00	464.00	462.00	0	5	159
09:15:05	462.00	462.50	462.50	+0.50	1	154
09:15:05	462.00	462.50	462.50	+0.50	3	153
09:15:05	462.50	464.00	462.50	+0.50	1	150
09:14:52	462.00	463.00	463.00	+1.00	3	149
09:14:52	462.00	462.50	462.50	+0.50	1	146
09:14:52	462.50	463.00	462.50	+0.50	5	145
09:14:37	462.50	463.50	462.50	+0.50	1	140
09:14:37	462.50	463.00	463.00	+1.00	1	139
09:14:33	462.50	463.00	463.00	+1.00	1	138
09:14:23	462.50	463.00	462.50	+0.50	1	137
09:14:14	463.00	463.50	463.00	+1.00	3	136
09:14:00	463.50	464.00	463.50	+1.50	1	133
09:13:53	463.50	464.00	463.50	+1.50	1	132
09:13:37	463.50	464.00	464.00	+2.00	1	131
09:11:34	463.50	464.50	464.50	+2.50	1	130
09:10:57	463.00	464.50	464.50	+2.50	2	129
09:10:48	463.00	464.50	463.00	+1.00	1	127
09:10:45	463.00	464.50	463.00	+1.00	1	126
09:10:40	463.00	464.50	463.00	+1.00	1	125
09:10:38	463.00	464.00	464.00	+2.00	1	124
09:10:36	463.00	464.00	463.00	+1.00	1	123
09:10:36	463.00	464.00	463.00	+1.00	3	122
09:10:35	463.00	463.50	463.50	+1.50	1	119
09:10:35	463.50	464.50	463.50	+1.50	1	118
09:10:31	463.50	465.00	463.00	+1.00	2	117
09:10:31	463.50	465.00	463.50	+1.50	1	115
09:10:22	463.00	464.00	464.50	+2.50	2	114
09:10:22	463.00	464.00	464.00	+2.00	1	112
09:10:16	464.00	464.50	464.00	+2.00	1	111
09:09:23	467.50	469.50	464.00	+2.00	3	110
09:08:30	466.50	467.50	467.50	+5.50	1	107
09:08:26	465.00	466.00	466.00	+4.00	1	106
09:08:26	464.50	465.50	465.50	+3.50	1	105
09:08:06	464.00	465.50	464.00	+2.00	1	104
09:08:01	463.50	464.00	464.00	+2.00	1	103
09:07:57	464.00	465.50	464.00	+2.00	2	102
09:07:31	465.00	466.00	465.00	+3.00	1	100
09:07:27	465.00	467.00	465.00	+3.00	1	99
09:07:26	466.00	467.50	466.00	+4.00	4	98
09:07:26	466.00	467.50	466.00	+4.00	6	94
09:06:33	468.50	469.50	469.50	+7.50	1	88
09:06:10	468.50	469.50	469.50	+7.50	1	87
09:06:03	468.00	469.50	469.50	+7.50	1	86
09:06:01	468.00	469.50	468.00	+6.00	1	85
09:05:48	468.00	469.00	469.00	+7.00	1	84
09:05:39	468.00	469.00	469.00	+7.00	1	83
09:05:09	467.50	468.50	468.50	+6.50	1	82
09:04:02	468.00	469.00	468.00	+6.00	1	81
09:03:20	467.00	468.00	468.00	+6.00	1	80
09:02:33	467.00	468.00	467.00	+5.00	1	79
09:02:31	466.50	468.50	466.50	+4.50	1	78
09:02:21	467.00	469.00	467.00	+5.00	1	77
09:02:15	467.00	469.00	467.00	+5.00	1	76
09:02:12	468.00	469.00	468.00	+6.00	2	75
09:02:05	468.00	469.00	468.00	+6.00	1	73
09:01:56	467.00	468.00	468.00	+6.00	1	72
09:01:54	467.00	469.00	467.00	+5.00	1	71
09:01:48	468.00	468.50	468.00	+6.00	1	70
09:01:47	468.00	468.50	468.00	+6.00	1	69
09:01:47	468.00	468.50	468.00	+6.00	1	68
09:01:42	467.50	469.00	467.50	+5.50	2	67
09:01:29	468.00	469.50	468.00	+6.00	3	65
09:01:29	468.00	469.50	468.00	+6.00	1	62
09:01:21	467.50	468.00	468.00	+6.00	1	61
09:01:21	467.50	468.00	467.50	+5.50	1	60
09:01:08	468.00	469.00	468.00	+6.00	1	59
09:00:51	467.50	469.50	467.50	+5.50	1	58
09:00:45	469.00	469.50	469.00	+7.00	1	57
09:00:44	467.00	469.00	469.00	+7.00	1	56
09:00:41	467.50	469.50	467.50	+5.50	1	55
09:00:29	467.00	470.00	467.00	+5.00	1	54
09:00:28	467.00	470.00	470.00	+8.00	1	53
09:00:21	466.50	469.50	469.50	+7.50	1	52
09:00:17	466.50	467.00	467.00	+5.00	2	51
09:00:17	467.00	469.00	467.00	+5.00	1	49
09:00:12	466.50	470.00	470.00	+8.00	1	48
09:00:11	467.00	470.00	467.00	+5.00	1	47
09:00:08	469.50	471.00	469.50	+7.50	1	46
09:00:08	469.50	470.00	470.00	+8.00	1	45
09:00:07	470.00	471.00	470.00	+8.00	1	44
09:00:07	--	--	470.00	+8.00	9	43

　

其他人也逛...

OPPO Reno15 F 6.57吋 8+256GB

PChome 購物儲值100,000元

OPPO Reno14 6.59吋 12+256GB

NWT威技 WiFi智慧16L除濕機WDH-16EN

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

App Store Card $ 1000 - 數位序號

大潤發5000元即享券(餘額型)

PChome 購物儲值1,000元

MyCard 10000點虛擬點數卡

Dyson Spot+Scrub Ai 掃拖機器人

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

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

Samsung Galaxy S26 Ultra (12G/512G)

薪資結構持續右偏　低薪族政策...

打掉超級業務英雄主義　玉山銀...

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

‧川普：希望台海維持現狀　兩岸...
‧對流雲系發展旺盛　高雄、屏東...
‧台積電ADR15日下跌13.37美元跌...

加密貨幣

比特幣BTC	77959.67	-3,087.20	-3.81%
以太幣ETH	2174.33	-106.60	-4.67%
瑞波幣XRP	1.41	-0.07	-4.99%
比特幣現金BCH	412.78	-21.90	-5.04%
萊特幣LTC	55.96	-2.20	-3.78%
卡達幣ADA	0.254170	-0.02	-5.92%
波場幣TRX	0.351510	0.00	-0.60%
恆星幣XLM	0.151691	-0.01	-6.48%

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。