最新聯電ADR23日下跌0.71美元跌幅5.59%折台股75.78元熱門摩根士丹利下調評級指CSX轉型已大致反映於股價估值

更新報價

達興材料 (5234) 光電業上市明基友達集團

445.00 ▼-8.00 -1.77% 5.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.00	1,318	444.50	1	445.00	3	455.50	467.00	434.00	453.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	444.50	445.00	445.00	-8.00	35	1318
13:24:55	443.00	444.50	443.00	-10.00	1	1283
13:24:36	443.00	444.50	443.00	-10.00	1	1282
13:24:36	443.50	444.00	443.50	-9.50	2	1281
13:24:28	443.50	444.00	443.50	-9.50	1	1279
13:24:27	443.50	444.00	443.50	-9.50	1	1278
13:23:14	443.50	444.50	443.50	-9.50	1	1277
13:23:14	443.50	444.00	444.00	-9.00	3	1276
13:21:37	443.50	444.50	443.50	-9.50	1	1273
13:21:23	444.00	445.00	443.00	-10.00	1	1272
13:21:23	444.00	445.00	443.50	-9.50	3	1271
13:21:23	444.00	445.00	444.00	-9.00	3	1268
13:20:42	443.50	444.50	444.50	-8.50	1	1265
13:20:36	443.50	444.00	444.00	-9.00	1	1264
13:20:06	443.50	444.50	443.50	-9.50	1	1263
13:20:02	443.50	444.50	443.50	-9.50	1	1262
13:19:54	443.50	444.50	443.50	-9.50	2	1261
13:19:41	444.00	444.50	444.00	-9.00	1	1259
13:18:55	443.50	444.00	444.00	-9.00	1	1258
13:18:18	444.00	444.50	444.00	-9.00	1	1257
13:17:38	444.00	444.50	444.00	-9.00	4	1256
13:17:21	444.00	444.50	444.00	-9.00	1	1252
13:16:10	444.00	444.50	444.50	-8.50	1	1251
13:15:36	444.00	445.00	444.00	-9.00	1	1250
13:15:00	443.50	445.00	445.00	-8.00	1	1249
13:14:46	443.50	445.00	443.50	-9.50	1	1248
13:14:37	443.50	445.00	445.00	-8.00	1	1247
13:14:35	443.50	444.00	444.00	-9.00	1	1246
13:14:33	443.00	444.00	444.00	-9.00	1	1245
13:14:32	443.00	443.50	443.50	-9.50	4	1244
13:14:32	443.00	443.50	443.50	-9.50	2	1240
13:14:32	443.00	443.50	443.50	-9.50	1	1238
13:14:32	443.50	444.00	443.50	-9.50	1	1237
13:14:11	444.00	445.00	444.00	-9.00	1	1236
13:13:22	444.00	445.00	444.00	-9.00	2	1235
13:12:40	444.50	446.50	444.50	-8.50	1	1233
13:12:29	445.00	446.50	445.00	-8.00	1	1232
13:12:09	445.50	446.50	445.50	-7.50	1	1231
13:10:35	447.00	447.50	447.00	-6.00	6	1230
13:10:00	447.00	447.50	447.00	-6.00	1	1224
13:09:44	447.00	447.50	447.00	-6.00	1	1223
13:09:42	447.00	447.50	447.00	-6.00	1	1222
13:09:11	446.50	447.00	447.00	-6.00	1	1221
13:09:08	446.50	447.00	447.00	-6.00	1	1220
13:09:06	446.50	447.00	447.00	-6.00	3	1219
13:08:24	445.50	446.50	446.50	-6.50	1	1216
13:08:10	445.00	446.50	446.50	-6.50	2	1215
13:08:10	445.00	446.00	446.00	-7.00	1	1213
13:08:10	445.00	446.00	446.00	-7.00	3	1212
13:07:57	444.50	445.50	445.50	-7.50	3	1209
13:07:57	444.50	445.50	445.50	-7.50	1	1206
13:07:57	444.50	445.00	445.00	-8.00	3	1205
13:05:51	443.50	444.00	444.00	-9.00	1	1202
13:04:59	444.00	445.00	444.00	-9.00	1	1201
13:04:13	444.00	445.00	445.00	-8.00	2	1200
13:03:31	444.00	445.00	445.00	-8.00	1	1198
13:02:30	443.50	444.50	444.50	-8.50	1	1197
13:02:20	444.50	445.00	444.50	-8.50	1	1196
13:02:20	444.50	445.00	444.50	-8.50	1	1195
13:02:00	444.50	445.00	444.50	-8.50	1	1194
13:01:59	444.50	445.00	445.00	-8.00	1	1193
13:01:36	444.50	445.00	444.50	-8.50	1	1192
13:01:17	444.00	444.50	444.50	-8.50	1	1191
13:01:00	444.00	444.50	444.50	-8.50	2	1190
12:57:39	444.00	445.00	445.00	-8.00	1	1188
12:57:38	443.50	445.00	445.00	-8.00	1	1187
12:57:21	443.50	445.00	445.00	-8.00	1	1186
12:57:17	443.50	444.50	444.50	-8.50	1	1185
12:57:15	443.50	444.50	444.50	-8.50	2	1184
12:57:15	443.00	444.00	444.00	-9.00	5	1182
12:57:15	442.50	444.00	444.00	-9.00	1	1177
12:57:15	442.50	444.00	444.00	-9.00	1	1176
12:57:13	442.50	444.00	444.00	-9.00	1	1175
12:57:07	442.50	444.00	444.00	-9.00	1	1174
12:57:07	442.00	443.50	443.50	-9.50	3	1173
12:56:25	442.50	443.00	442.50	-10.50	1	1170
12:54:52	443.00	443.50	443.00	-10.00	1	1169
12:54:00	443.00	443.50	443.00	-10.00	1	1168
12:52:51	442.00	443.00	443.00	-10.00	2	1167
12:52:46	442.50	443.00	442.50	-10.50	1	1165
12:49:47	444.00	444.50	444.00	-9.00	3	1164
12:48:00	442.50	443.50	443.50	-9.50	1	1161
12:47:22	442.00	443.00	443.00	-10.00	1	1160
12:47:22	442.00	443.00	443.00	-10.00	2	1159
12:45:00	442.00	443.00	443.00	-10.00	1	1157
12:45:00	442.00	443.00	442.00	-11.00	1	1156
12:41:54	441.00	441.50	441.50	-11.50	1	1155
12:41:25	442.00	442.50	442.00	-11.00	1	1154
12:41:24	443.00	443.50	443.00	-10.00	2	1153
12:40:46	443.00	444.00	443.00	-10.00	1	1151
12:38:15	443.00	444.50	443.00	-10.00	1	1150
12:37:18	444.50	445.00	444.50	-8.50	3	1149
12:37:00	444.50	445.00	444.50	-8.50	1	1146
12:35:49	443.50	444.50	444.50	-8.50	2	1145
12:35:49	443.50	444.50	444.50	-8.50	1	1143
12:35:49	443.00	444.00	444.00	-9.00	4	1142
12:35:49	443.00	444.00	444.00	-9.00	1	1138
12:34:45	443.00	443.50	443.50	-9.50	1	1137
12:34:05	442.50	443.50	443.50	-9.50	1	1136
12:32:51	442.00	444.00	441.00	-12.00	2	1135
12:32:51	442.00	444.00	442.00	-11.00	3	1133
12:32:32	442.00	443.00	443.00	-10.00	2	1130
12:31:15	441.50	442.50	442.50	-10.50	1	1128
12:30:45	441.00	442.00	442.00	-11.00	1	1127
12:30:41	441.00	442.00	442.00	-11.00	1	1126
12:29:00	441.00	442.00	441.00	-12.00	1	1125
12:28:32	441.00	442.00	441.00	-12.00	1	1124
12:25:12	441.00	442.00	441.00	-12.00	2	1123
12:24:54	441.00	441.50	441.50	-11.50	1	1121
12:24:54	441.00	442.00	441.00	-12.00	1	1120
12:20:00	440.50	442.50	440.50	-12.50	1	1119
12:19:33	442.00	443.00	442.00	-11.00	2	1118
12:17:39	442.00	443.50	442.00	-11.00	1	1116
12:13:23	443.00	444.00	443.00	-10.00	1	1115
12:13:23	443.00	444.00	443.00	-10.00	1	1114
12:13:01	443.00	443.50	443.50	-9.50	1	1113
12:12:33	441.50	443.00	443.00	-10.00	1	1112
12:12:00	441.50	443.00	441.50	-11.50	1	1111
12:08:57	441.50	442.00	442.00	-11.00	1	1110
12:08:40	441.50	442.00	442.00	-11.00	1	1109
12:08:40	441.50	442.00	442.00	-11.00	1	1108
12:06:26	442.00	443.00	441.50	-11.50	1	1107
12:06:26	442.00	443.00	442.00	-11.00	1	1106
12:06:23	442.00	443.00	442.00	-11.00	1	1105
12:06:14	441.50	442.00	442.00	-11.00	1	1104
12:05:52	441.50	442.00	442.00	-11.00	1	1103
12:05:17	441.50	442.50	442.50	-10.50	1	1102
12:04:00	442.00	442.50	442.00	-11.00	1	1101
12:03:46	442.00	442.50	442.50	-10.50	1	1100
12:02:23	442.50	443.00	442.50	-10.50	1	1099
12:02:23	443.00	443.50	443.00	-10.00	4	1098
12:02:23	443.00	444.00	443.00	-10.00	1	1094
12:00:15	442.00	442.50	442.50	-10.50	1	1093
11:59:44	442.50	443.00	442.50	-10.50	1	1092
11:59:34	442.00	442.50	442.50	-10.50	1	1091
11:58:45	441.50	442.50	442.50	-10.50	1	1090
11:58:42	442.50	443.00	442.50	-10.50	1	1089
11:58:42	441.50	443.00	441.50	-11.50	1	1088
11:58:38	442.00	443.50	442.00	-11.00	2	1087
11:57:36	441.50	442.50	442.50	-10.50	1	1085
11:57:36	441.00	442.00	442.00	-11.00	2	1084
11:57:36	440.50	441.50	441.50	-11.50	2	1082
11:57:07	440.50	441.50	440.50	-12.50	1	1080
11:56:35	439.50	440.00	440.00	-13.00	6	1079
11:56:00	439.00	440.00	439.00	-14.00	1	1073
11:54:16	438.50	439.50	439.50	-13.50	2	1072
11:52:54	437.50	438.50	438.50	-14.50	2	1070
11:52:54	437.50	438.50	438.50	-14.50	1	1068
11:52:30	437.50	438.50	437.50	-15.50	1	1067
11:51:06	437.00	438.00	438.00	-15.00	1	1066
11:50:27	436.00	437.50	437.50	-15.50	1	1065
11:49:23	436.00	437.50	436.00	-17.00	1	1064
11:48:37	435.00	437.00	437.00	-16.00	1	1063
11:48:26	435.50	437.00	435.50	-17.50	1	1062
11:47:19	435.50	437.50	435.50	-17.50	1	1061
11:47:00	437.00	438.00	437.00	-16.00	1	1060
11:46:58	437.00	438.50	437.00	-16.00	1	1059
11:46:52	437.50	439.00	437.50	-15.50	1	1058
11:46:52	437.50	439.50	437.50	-15.50	1	1057
11:46:49	437.00	438.00	438.00	-15.00	1	1056
11:46:44	435.50	437.00	437.00	-16.00	1	1055
11:46:44	435.00	436.50	436.50	-16.50	1	1054
11:46:44	434.50	436.00	436.00	-17.00	10	1053
11:46:02	434.50	436.00	434.50	-18.50	1	1043
11:43:14	434.00	435.00	434.00	-19.00	3	1042
11:42:18	435.00	435.50	435.00	-18.00	4	1039
11:42:18	435.00	436.00	435.00	-18.00	2	1035
11:41:04	435.00	435.50	435.50	-17.50	2	1033
11:40:51	435.00	435.50	435.50	-17.50	1	1031
11:39:06	435.00	435.50	435.00	-18.00	1	1030
11:39:05	435.00	435.50	435.00	-18.00	1	1029
11:39:00	435.00	436.00	435.00	-18.00	1	1028
11:38:46	435.00	436.00	435.00	-18.00	2	1027
11:37:47	435.00	436.50	435.00	-18.00	1	1025
11:37:21	435.00	435.50	435.50	-17.50	1	1024
11:37:12	435.50	436.50	435.50	-17.50	1	1023
11:37:08	435.50	436.00	436.00	-17.00	1	1022
11:36:48	436.00	436.50	436.00	-17.00	1	1021
11:36:33	436.50	438.00	436.50	-16.50	1	1020
11:33:14	438.50	439.50	438.50	-14.50	1	1019
11:32:21	438.50	439.00	439.00	-14.00	1	1018
11:32:11	437.00	439.00	439.00	-14.00	1	1017
11:32:00	438.50	439.00	439.00	-14.00	1	1016
11:31:54	438.00	439.00	439.00	-14.00	1	1015
11:31:51	437.00	439.00	439.00	-14.00	1	1014
11:31:39	437.00	438.00	438.00	-15.00	1	1013
11:31:17	438.00	439.50	438.00	-15.00	2	1012
11:30:49	439.50	440.00	439.50	-13.50	4	1010
11:29:55	440.00	440.50	440.00	-13.00	1	1006
11:29:55	440.00	440.50	440.00	-13.00	2	1005
11:29:43	440.00	441.50	440.00	-13.00	1	1003
11:29:43	439.50	441.00	441.00	-12.00	1	1002
11:29:33	438.00	440.00	440.00	-13.00	4	1001
11:29:33	439.50	440.00	439.00	-14.00	1	997
11:29:33	439.50	440.00	439.50	-13.50	1	996
11:29:33	439.00	439.50	439.50	-13.50	1	995
11:29:28	438.00	439.00	439.00	-14.00	1	994
11:29:26	437.50	438.00	438.00	-15.00	2	993
11:29:25	436.00	437.00	437.00	-16.00	1	991
11:25:58	437.00	438.50	437.00	-16.00	1	990
11:25:24	437.50	438.50	437.50	-15.50	3	989
11:22:47	437.00	438.00	438.00	-15.00	1	986
11:22:10	436.50	438.50	436.50	-16.50	1	985
11:21:33	436.50	437.00	437.00	-16.00	1	984
11:21:23	436.00	437.00	437.00	-16.00	1	983
11:20:18	435.50	437.00	435.50	-17.50	1	982
11:19:41	435.50	437.00	435.50	-17.50	1	981
11:19:00	435.00	437.00	437.00	-16.00	1	980
11:18:01	435.50	438.00	435.00	-18.00	1	979
11:18:01	435.50	438.00	435.50	-17.50	1	978
11:17:45	437.50	439.00	434.50	-18.50	2	977
11:17:45	437.50	439.00	435.00	-18.00	4	975
11:17:45	437.50	439.00	435.50	-17.50	2	971
11:17:45	437.50	439.00	436.00	-17.00	5	969
11:17:45	437.50	439.00	436.50	-16.50	2	964
11:17:45	437.50	439.00	437.00	-16.00	4	962
11:17:45	437.50	439.00	437.50	-15.50	1	958
11:17:32	438.00	439.00	438.00	-15.00	1	957
11:17:20	438.50	439.00	438.50	-14.50	1	956
11:17:20	437.50	438.50	438.50	-14.50	4	955
11:17:15	438.00	438.50	438.00	-15.00	1	951
11:17:01	438.00	438.50	438.00	-15.00	1	950
11:15:25	437.50	438.50	437.50	-15.50	1	949
11:14:54	437.50	438.50	437.50	-15.50	1	948
11:14:51	437.50	438.00	438.00	-15.00	1	947
11:14:36	437.50	438.00	438.00	-15.00	1	946
11:14:28	437.50	438.00	438.00	-15.00	1	945
11:14:13	437.50	438.00	437.50	-15.50	3	944
11:13:13	437.50	438.00	437.50	-15.50	1	941
11:13:00	437.00	437.50	437.50	-15.50	1	940
11:12:09	437.50	438.00	437.50	-15.50	1	939
11:12:09	437.50	438.00	437.50	-15.50	1	938
11:12:02	438.00	438.50	438.00	-15.00	1	937
11:11:59	438.00	438.50	438.00	-15.00	1	936
11:11:48	438.00	438.50	438.00	-15.00	1	935
11:10:50	439.00	439.50	438.50	-14.50	1	934
11:10:50	439.00	439.50	439.00	-14.00	1	933
11:10:21	439.50	440.00	439.50	-13.50	2	932
11:10:18	439.50	440.00	439.50	-13.50	1	930
11:08:47	440.00	441.50	440.00	-13.00	1	929
11:07:32	440.00	441.50	440.00	-13.00	1	928
11:03:51	439.50	440.00	440.00	-13.00	1	927
11:03:51	439.50	440.00	440.00	-13.00	1	926
11:03:23	439.00	442.00	439.00	-14.00	1	925
11:02:16	441.00	443.50	439.50	-13.50	1	924
11:02:16	441.00	443.50	440.00	-13.00	1	923
11:02:16	441.00	443.50	440.50	-12.50	1	922
11:02:16	441.00	443.50	441.00	-12.00	3	921
11:01:50	439.50	441.50	441.50	-11.50	1	918
11:01:50	440.00	442.00	440.00	-13.00	1	917
11:01:17	440.50	443.00	440.00	-13.00	3	916
11:01:17	440.50	443.00	440.50	-12.50	1	913
11:00:39	442.50	444.00	442.50	-10.50	1	912
10:59:37	443.00	444.00	443.00	-10.00	1	911
10:59:03	443.50	444.50	443.50	-9.50	2	910
10:57:54	443.50	445.00	443.50	-9.50	1	908
10:56:13	443.50	445.00	443.50	-9.50	1	907
10:56:07	444.50	445.00	444.50	-8.50	2	906
10:55:31	444.50	445.00	445.00	-8.00	1	904
10:55:30	445.00	445.50	445.00	-8.00	1	903
10:54:38	445.00	446.00	445.00	-8.00	3	902
10:52:51	445.00	446.00	445.00	-8.00	2	899
10:52:18	445.50	446.00	445.50	-7.50	1	897
10:52:08	444.50	445.50	445.50	-7.50	1	896
10:51:53	444.50	445.00	445.00	-8.00	4	895
10:51:23	444.00	445.00	444.00	-9.00	1	891
10:51:23	443.50	444.50	444.50	-8.50	1	890
10:50:08	441.50	443.00	443.00	-10.00	2	889
10:49:46	441.00	442.50	442.50	-10.50	1	887
10:49:28	440.50	441.50	441.50	-11.50	2	886
10:49:11	440.50	441.50	441.50	-11.50	1	884
10:49:11	440.00	441.00	441.00	-12.00	1	883
10:49:10	440.00	440.50	440.50	-12.50	1	882
10:49:10	438.50	440.00	440.00	-13.00	5	881
10:49:10	438.50	440.00	440.00	-13.00	1	876
10:49:10	438.00	439.50	439.50	-13.50	3	875
10:47:47	438.00	439.50	438.00	-15.00	1	872
10:47:40	438.00	439.50	438.00	-15.00	2	871
10:47:19	438.00	439.50	438.00	-15.00	1	869
10:46:57	437.00	438.50	437.00	-16.00	2	868
10:46:57	437.50	439.00	437.50	-15.50	1	866
10:46:57	438.00	439.50	438.00	-15.00	1	865
10:46:37	438.00	439.50	439.50	-13.50	1	864
10:46:06	438.00	439.50	438.00	-15.00	1	863
10:46:05	438.00	438.50	438.50	-14.50	6	862
10:44:48	438.50	439.50	438.50	-14.50	1	856
10:44:25	438.50	439.50	439.50	-13.50	1	855
10:43:39	439.50	440.50	439.50	-13.50	1	854
10:43:15	439.00	441.00	439.00	-14.00	1	853
10:43:06	438.50	439.00	439.00	-14.00	1	852
10:43:06	438.50	439.00	439.00	-14.00	1	851
10:43:06	438.50	439.00	439.00	-14.00	1	850
10:42:47	439.00	440.50	439.00	-14.00	1	849
10:42:40	439.00	441.00	439.00	-14.00	1	848
10:40:36	441.50	443.00	441.50	-11.50	1	847
10:40:36	441.50	443.00	441.50	-11.50	1	846
10:40:36	442.00	443.50	442.00	-11.00	1	845
10:39:57	438.00	438.50	438.50	-14.50	1	844
10:39:56	437.50	438.50	438.50	-14.50	1	843
10:39:50	437.50	438.00	438.00	-15.00	1	842
10:39:44	437.50	438.50	437.50	-15.50	1	841
10:39:42	437.00	438.50	438.50	-14.50	1	840
10:39:42	437.00	437.50	437.50	-15.50	1	839
10:39:42	437.00	437.50	437.50	-15.50	1	838
10:39:35	437.50	438.00	438.00	-15.00	1	837
10:39:35	437.50	438.00	437.50	-15.50	1	836
10:39:30	438.00	438.50	438.00	-15.00	1	835
10:39:28	438.00	438.50	438.00	-15.00	2	834
10:39:16	438.50	439.00	438.50	-14.50	1	832
10:39:12	438.50	439.00	438.50	-14.50	1	831
10:39:11	438.50	439.00	438.50	-14.50	1	830
10:38:05	439.50	440.00	439.50	-13.50	2	829
10:38:04	440.00	440.50	440.00	-13.00	1	827
10:38:04	440.00	440.50	440.00	-13.00	5	826
10:37:47	440.50	442.00	440.50	-12.50	1	821
10:37:43	441.00	442.00	441.00	-12.00	1	820
10:37:34	441.00	442.00	441.00	-12.00	1	819
10:36:46	442.50	444.00	442.50	-10.50	2	818
10:36:28	442.50	444.00	442.50	-10.50	1	816
10:35:56	443.00	444.00	443.00	-10.00	1	815
10:35:56	443.00	444.50	443.00	-10.00	1	814
10:34:37	444.00	444.50	444.00	-9.00	2	813
10:34:37	443.00	444.00	444.00	-9.00	1	811
10:34:30	443.50	444.50	443.50	-9.50	1	810
10:33:47	444.50	445.50	444.50	-8.50	1	809
10:33:47	444.50	445.50	444.50	-8.50	1	808
10:33:19	443.50	444.00	444.00	-9.00	1	807
10:32:42	442.50	444.00	444.00	-9.00	1	806
10:32:42	444.00	445.00	444.00	-9.00	1	805
10:32:42	444.50	445.50	444.50	-8.50	3	804
10:32:27	444.00	445.00	445.00	-8.00	1	801
10:31:59	443.50	445.00	445.00	-8.00	1	800
10:31:48	445.00	445.50	445.00	-8.00	1	799
10:31:43	443.50	445.00	445.00	-8.00	1	798
10:31:00	442.50	444.00	444.00	-9.00	1	797
10:29:29	440.50	442.50	442.50	-10.50	2	796
10:29:21	445.00	445.50	445.00	-8.00	2	794
10:28:50	445.50	448.00	445.50	-7.50	4	792
10:28:18	445.00	447.50	447.50	-5.50	1	788
10:28:16	446.00	448.00	446.00	-7.00	1	787
10:28:06	445.50	446.00	446.00	-7.00	1	786
10:28:02	445.50	446.00	446.00	-7.00	5	785
10:28:02	446.00	448.00	446.00	-7.00	1	780
10:27:37	446.00	448.50	446.00	-7.00	1	779
10:27:23	447.50	448.50	447.50	-5.50	2	778
10:27:06	448.00	449.00	448.00	-5.00	1	776
10:27:06	448.00	449.00	448.00	-5.00	1	775
10:26:43	449.00	450.50	449.00	-4.00	1	774
10:26:24	449.00	450.00	449.00	-4.00	1	773
10:26:24	449.50	450.50	449.50	-3.50	3	772
10:24:22	451.00	452.00	451.00	-2.00	1	769
10:24:02	450.00	452.00	450.00	-3.00	1	768
10:24:01	450.00	450.50	450.50	-2.50	1	767
10:24:01	449.50	450.00	450.00	-3.00	1	766
10:23:46	450.00	450.50	450.00	-3.00	2	765
10:23:27	450.00	451.00	451.00	-2.00	1	763
10:23:24	450.50	451.50	450.50	-2.50	1	762
10:23:24	451.00	452.00	451.00	-2.00	1	761
10:23:18	452.00	452.50	452.00	-1.00	1	760
10:23:05	450.50	452.00	452.00	-1.00	1	759
10:23:04	450.50	452.00	452.00	-1.00	1	758
10:23:04	450.50	452.50	450.50	-2.50	1	757
10:22:54	450.00	452.00	452.00	-1.00	3	756
10:22:45	450.00	451.50	451.50	-1.50	2	753
10:22:39	449.50	450.00	450.00	-3.00	3	751
10:22:26	449.00	450.00	450.00	-3.00	1	748
10:21:44	449.00	450.00	449.00	-4.00	1	747
10:21:02	448.50	450.00	448.50	-4.50	1	746
10:21:02	448.00	449.00	449.00	-4.00	1	745
10:20:45	448.00	449.00	448.00	-5.00	1	744
10:20:39	448.50	449.50	448.00	-5.00	1	743
10:20:39	448.50	449.50	448.50	-4.50	2	742
10:20:39	449.00	450.00	449.00	-4.00	2	740
10:20:03	449.00	450.00	449.00	-4.00	1	738
10:19:16	447.00	448.00	448.00	-5.00	1	737
10:19:12	446.00	447.00	447.00	-6.00	1	736
10:18:58	446.00	447.00	446.00	-7.00	1	735
10:18:58	446.00	447.00	446.00	-7.00	3	734
10:18:58	446.50	447.50	446.50	-6.50	1	731
10:18:58	446.50	447.50	446.50	-6.50	1	730
10:18:46	447.00	448.00	447.00	-6.00	1	729
10:18:43	447.00	448.00	447.00	-6.00	1	728
10:18:00	448.50	452.00	448.50	-4.50	1	727
10:17:53	448.00	450.00	450.00	-3.00	2	726
10:17:00	444.00	446.00	446.00	-7.00	1	724
10:16:39	442.50	444.00	444.00	-9.00	1	723
10:16:36	442.50	444.00	442.50	-10.50	1	722
10:16:05	440.00	441.50	441.50	-11.50	1	721
10:16:04	439.50	441.00	441.00	-12.00	3	720
10:16:04	439.50	440.50	440.50	-12.50	3	717
10:16:04	439.50	440.00	440.00	-13.00	1	714
10:15:56	440.00	440.50	440.00	-13.00	1	713
10:15:36	440.00	440.50	440.50	-12.50	1	712
10:15:36	439.50	440.00	440.00	-13.00	1	711
10:15:30	439.50	440.50	440.50	-12.50	2	710
10:15:22	439.50	440.00	440.00	-13.00	1	708
10:15:22	440.00	441.00	440.00	-13.00	1	707
10:15:12	440.50	441.00	440.50	-12.50	1	706
10:15:12	440.50	441.50	440.50	-12.50	1	705
10:14:44	439.50	441.00	441.00	-12.00	1	704
10:14:43	439.50	441.00	441.00	-12.00	1	703
10:14:43	439.00	440.50	440.50	-12.50	4	702
10:14:42	439.00	440.00	440.00	-13.00	1	698
10:14:25	440.50	441.50	440.50	-12.50	1	697
10:14:19	440.50	441.50	441.50	-11.50	1	696
10:14:19	441.00	442.00	441.00	-12.00	1	695
10:14:18	441.00	441.50	441.50	-11.50	1	694
10:14:05	441.00	442.00	442.00	-11.00	2	693
10:14:05	439.50	441.50	441.50	-11.50	1	691
10:14:05	439.00	441.00	441.00	-12.00	1	690
10:14:05	439.00	441.00	441.00	-12.00	1	689
10:14:03	439.00	441.00	439.00	-14.00	1	688
10:14:02	439.00	441.00	439.00	-14.00	1	687
10:14:00	438.50	439.00	439.00	-14.00	1	686
10:14:00	438.50	439.00	439.00	-14.00	1	685
10:14:00	438.50	439.00	439.00	-14.00	1	684
10:14:00	438.50	439.00	439.00	-14.00	1	683
10:14:00	438.50	441.00	438.50	-14.50	1	682
10:13:59	438.00	439.00	439.00	-14.00	18	681
10:13:59	438.50	441.00	438.50	-14.50	1	663
10:12:57	444.50	445.00	444.50	-8.50	1	662
10:12:53	445.00	445.50	445.00	-8.00	2	661
10:12:20	445.50	447.00	445.50	-7.50	1	659
10:12:18	445.50	447.00	445.50	-7.50	1	658
10:12:14	445.00	445.50	445.50	-7.50	1	657
10:12:14	445.00	446.00	446.00	-7.00	1	656
10:12:14	445.00	446.00	445.00	-8.00	1	655
10:11:56	445.00	447.00	445.00	-8.00	1	654
10:11:25	446.50	447.00	446.50	-6.50	1	653
10:11:25	447.00	447.50	447.00	-6.00	1	652
10:11:12	448.00	448.50	448.00	-5.00	1	651
10:11:12	448.00	448.50	448.00	-5.00	1	650
10:11:09	448.00	448.50	448.00	-5.00	1	649
10:11:05	448.00	448.50	448.00	-5.00	1	648
10:11:05	448.00	448.50	448.00	-5.00	1	647
10:11:05	448.00	448.50	448.50	-4.50	1	646
10:10:51	448.00	448.50	448.50	-4.50	1	645
10:10:50	448.00	448.50	448.50	-4.50	1	644
10:10:48	448.00	449.00	449.00	-4.00	2	643
10:10:48	448.00	448.50	448.50	-4.50	1	641
10:10:46	448.50	449.00	448.50	-4.50	1	640
10:10:43	448.50	449.00	448.50	-4.50	1	639
10:10:41	448.50	449.00	448.50	-4.50	1	638
10:10:06	450.00	451.00	450.00	-3.00	1	637
10:09:38	450.00	451.00	450.00	-3.00	1	636
10:09:32	450.00	451.00	450.00	-3.00	1	635
10:09:20	450.00	451.00	450.00	-3.00	1	634
10:08:36	450.00	451.00	451.00	-2.00	1	633
10:08:28	450.00	451.00	450.00	-3.00	1	632
10:08:19	450.00	451.00	450.00	-3.00	1	631
10:08:10	450.00	451.00	450.00	-3.00	1	630
10:06:53	451.00	452.00	452.00	-1.00	1	629
10:06:27	451.00	453.00	451.00	-2.00	1	628
10:05:53	451.00	451.50	451.50	-1.50	1	627
10:05:44	451.00	451.50	451.50	-1.50	1	626
10:05:42	451.00	452.50	451.00	-2.00	4	625
10:05:36	450.50	452.00	452.00	-1.00	7	621
10:05:36	450.50	451.50	451.50	-1.50	1	614
10:05:36	451.00	452.00	451.00	-2.00	1	613
10:05:36	452.00	452.50	452.00	-1.00	3	612
10:05:27	452.50	453.00	452.50	-0.50	1	609
10:05:27	452.50	453.00	452.50	-0.50	1	608
10:05:25	452.50	453.00	453.00	0	1	607
10:05:08	453.00	454.00	453.00	0	4	606
10:05:08	453.00	454.50	453.00	0	1	602
10:03:45	454.00	455.00	454.00	+1.00	1	601
10:03:16	454.00	454.50	454.50	+1.50	1	600
10:02:38	454.50	456.00	454.50	+1.50	3	599
10:02:36	454.50	455.50	455.50	+2.50	1	596
10:02:33	454.00	455.00	455.00	+2.00	1	595
10:02:32	453.00	454.00	454.00	+1.00	1	594
10:02:02	455.00	456.00	455.00	+2.00	1	593
10:01:52	456.00	457.00	456.00	+3.00	1	592
10:01:52	456.00	457.50	456.00	+3.00	1	591
10:01:22	456.00	458.00	456.00	+3.00	1	590
10:01:13	456.50	458.00	456.50	+3.50	1	589
10:01:13	457.00	458.50	457.00	+4.00	1	588
09:59:30	456.50	459.00	456.50	+3.50	1	587
09:59:23	456.50	459.00	456.00	+3.00	1	586
09:59:23	456.50	459.00	456.50	+3.50	1	585
09:59:22	457.00	459.50	457.00	+4.00	2	584
09:59:09	456.50	457.50	457.50	+4.50	1	582
09:58:17	458.50	459.50	458.50	+5.50	1	581
09:58:17	459.00	460.00	459.00	+6.00	1	580
09:58:17	459.00	460.00	459.00	+6.00	1	579
09:57:45	460.50	461.50	460.50	+7.50	1	578
09:57:05	462.00	463.50	462.00	+9.00	2	577
09:57:05	462.50	464.00	462.50	+9.50	3	575
09:56:37	462.50	464.00	464.00	+11.00	1	572
09:56:22	462.50	464.00	464.00	+11.00	1	571
09:56:15	462.50	463.00	463.00	+10.00	1	570
09:56:10	462.50	463.00	463.00	+10.00	1	569
09:56:05	462.00	462.50	463.00	+10.00	1	568
09:56:05	462.00	462.50	462.50	+9.50	1	567
09:55:51	461.00	462.00	462.00	+9.00	1	566
09:55:38	461.00	462.00	462.00	+9.00	1	565
09:55:34	461.00	461.50	461.50	+8.50	2	564
09:55:27	459.50	461.00	461.00	+8.00	2	562
09:55:19	459.50	460.50	460.50	+7.50	1	560
09:55:14	459.50	460.00	460.00	+7.00	1	559
09:55:14	459.50	460.00	460.00	+7.00	1	558
09:55:11	459.00	459.50	459.50	+6.50	1	557
09:54:08	454.50	456.00	456.00	+3.00	1	556
09:54:08	454.50	456.00	456.00	+3.00	2	555
09:54:08	455.00	456.00	456.00	+3.00	10	553
09:54:06	454.50	455.50	455.50	+2.50	1	543
09:53:59	454.50	455.00	455.00	+2.00	2	542
09:53:27	453.50	454.00	454.00	+1.00	10	540
09:52:54	453.50	454.00	454.00	+1.00	1	530
09:52:45	454.00	455.00	454.00	+1.00	1	529
09:52:41	454.00	455.00	454.00	+1.00	1	528
09:52:39	453.50	454.50	454.50	+1.50	2	527
09:52:39	453.00	454.00	454.00	+1.00	1	525
09:52:23	453.00	454.00	453.00	0	1	524
09:52:12	453.00	453.50	453.50	+0.50	1	523
09:52:12	454.00	454.50	454.00	+1.00	2	522
09:52:05	454.00	454.50	454.50	+1.50	1	520
09:52:05	454.50	455.00	454.50	+1.50	1	519
09:52:04	455.00	455.50	455.00	+2.00	2	518
09:52:04	455.00	455.50	455.00	+2.00	1	516
09:51:28	456.00	457.00	456.00	+3.00	1	515
09:51:28	456.00	457.00	456.00	+3.00	4	514
09:51:28	456.00	457.00	456.00	+3.00	4	510
09:51:28	456.00	457.00	456.00	+3.00	2	506
09:51:26	456.00	457.50	456.00	+3.00	5	504
09:51:11	456.00	457.50	456.00	+3.00	3	499
09:50:51	456.00	458.00	456.00	+3.00	1	496
09:50:05	457.00	457.50	457.00	+4.00	3	495
09:50:05	457.00	458.00	457.00	+4.00	1	492
09:50:02	457.50	458.50	457.50	+4.50	1	491
09:50:02	458.00	459.00	458.00	+5.00	6	490
09:49:40	458.00	460.00	458.00	+5.00	1	484
09:49:40	458.00	458.50	458.50	+5.50	1	483
09:48:46	458.00	458.50	458.50	+5.50	1	482
09:48:46	458.00	458.50	458.00	+5.00	1	481
09:48:40	458.00	458.50	458.00	+5.00	1	480
09:48:37	458.00	458.50	458.00	+5.00	1	479
09:48:15	458.50	459.50	458.50	+5.50	1	478
09:48:04	458.50	460.00	458.50	+5.50	1	477
09:47:51	458.50	459.50	458.50	+5.50	1	476
09:47:50	458.50	459.00	459.00	+6.00	1	475
09:47:06	460.00	460.50	460.00	+7.00	2	474
09:46:56	460.00	461.00	460.00	+7.00	1	472
09:46:53	460.00	461.00	460.00	+7.00	1	471
09:46:46	460.00	461.00	460.00	+7.00	1	470
09:45:59	460.00	461.50	460.00	+7.00	1	469
09:45:50	460.50	461.50	460.50	+7.50	1	468
09:45:30	460.50	461.50	461.50	+8.50	1	467
09:43:57	464.00	465.00	463.00	+10.00	3	466
09:43:57	464.00	465.00	463.50	+10.50	1	463
09:43:57	464.00	465.00	464.00	+11.00	1	462
09:43:49	464.50	465.00	464.50	+11.50	1	461
09:43:49	464.50	465.00	464.50	+11.50	1	460
09:43:49	465.00	465.50	465.00	+12.00	5	459
09:43:18	465.50	466.50	465.50	+12.50	1	454
09:43:09	466.00	466.50	466.00	+13.00	1	453
09:42:31	466.00	466.50	466.00	+13.00	2	452
09:42:31	465.50	466.00	466.00	+13.00	1	450
09:42:30	465.50	466.00	466.00	+13.00	1	449
09:42:30	465.00	465.50	465.50	+12.50	1	448
09:42:19	465.00	465.50	465.00	+12.00	1	447
09:42:15	465.00	465.50	465.00	+12.00	1	446
09:42:09	465.00	466.00	465.00	+12.00	1	445
09:42:05	465.00	466.00	465.00	+12.00	1	444
09:42:02	465.50	466.00	465.50	+12.50	1	443
09:42:01	465.50	466.00	465.50	+12.50	2	442
09:41:57	465.50	466.00	465.50	+12.50	1	440
09:41:57	465.50	466.00	466.00	+13.00	1	439
09:41:53	466.00	466.50	466.00	+13.00	1	438
09:41:44	466.00	466.50	466.00	+13.00	1	437
09:41:42	465.00	466.00	466.00	+13.00	1	436
09:41:40	465.00	466.00	466.00	+13.00	1	435
09:41:39	465.50	466.50	465.50	+12.50	2	434
09:41:25	465.50	466.00	466.00	+13.00	1	432
09:41:25	465.50	466.00	466.00	+13.00	1	431
09:41:19	465.50	466.00	466.00	+13.00	1	430
09:41:00	464.00	465.50	465.50	+12.50	1	429
09:40:53	464.50	465.50	464.50	+11.50	1	428
09:40:44	464.00	465.00	465.00	+12.00	1	427
09:40:33	464.00	465.50	464.00	+11.00	1	426
09:40:23	463.50	465.00	465.00	+12.00	1	425
09:40:18	463.00	464.50	464.50	+11.50	1	424
09:40:15	463.00	464.50	464.50	+11.50	1	423
09:40:05	464.00	464.50	464.00	+11.00	1	422
09:40:04	462.50	464.00	464.00	+11.00	1	421
09:39:55	462.00	463.50	463.50	+10.50	1	420
09:39:39	460.50	461.50	461.50	+8.50	1	419
09:39:34	460.50	461.50	461.50	+8.50	1	418
09:39:23	459.50	460.50	460.50	+7.50	1	417
09:39:23	459.00	460.00	460.00	+7.00	7	416
09:39:04	458.00	459.00	459.00	+6.00	1	409
09:38:00	457.00	458.00	458.00	+5.00	1	408
09:37:33	457.00	458.00	458.00	+5.00	1	407
09:37:28	456.50	457.50	457.50	+4.50	1	406
09:37:18	456.50	457.50	456.50	+3.50	1	405
09:37:03	456.50	457.50	457.50	+4.50	1	404
09:35:39	457.50	458.00	457.50	+4.50	1	403
09:35:34	457.50	458.00	457.50	+4.50	1	402
09:35:21	457.50	458.00	457.50	+4.50	1	401
09:35:09	457.50	459.00	457.50	+4.50	1	400
09:35:07	457.00	458.00	458.00	+5.00	1	399
09:34:03	457.00	459.00	457.00	+4.00	1	398
09:33:55	457.00	459.00	457.00	+4.00	1	397
09:33:43	457.00	457.50	457.50	+4.50	1	396
09:33:41	457.00	457.50	457.50	+4.50	1	395
09:33:25	458.00	459.00	458.00	+5.00	1	394
09:33:16	458.00	460.50	458.00	+5.00	1	393
09:32:55	459.50	461.00	458.50	+5.50	3	392
09:32:55	459.50	461.00	459.00	+6.00	1	389
09:32:55	459.50	461.00	459.50	+6.50	2	388
09:32:25	461.00	462.50	461.00	+8.00	3	386
09:32:13	461.00	462.50	461.00	+8.00	1	383
09:31:50	461.50	463.50	461.50	+8.50	2	382
09:31:23	461.50	464.00	461.50	+8.50	1	380
09:30:35	461.50	463.00	461.50	+8.50	2	379
09:30:18	461.50	464.00	461.50	+8.50	1	377
09:30:06	461.50	462.00	462.00	+9.00	1	376
09:29:59	462.00	463.00	462.00	+9.00	1	375
09:29:39	463.00	464.00	463.00	+10.00	2	374
09:29:28	463.50	465.00	463.50	+10.50	1	372
09:29:28	464.00	465.50	464.00	+11.00	2	371
09:29:17	464.50	465.50	464.50	+11.50	1	369
09:28:04	464.50	465.50	465.50	+12.50	1	368
09:27:34	464.50	466.00	466.00	+13.00	1	367
09:26:58	465.00	467.00	465.00	+12.00	3	366
09:25:51	466.00	467.50	466.00	+13.00	2	363
09:25:18	466.00	467.50	466.00	+13.00	1	361
09:25:13	466.00	467.00	467.00	+14.00	2	360
09:24:55	465.50	466.00	466.00	+13.00	1	358
09:24:43	466.00	467.00	466.00	+13.00	1	357
09:24:37	466.00	467.00	466.00	+13.00	1	356
09:24:32	466.00	467.00	466.00	+13.00	1	355
09:23:57	466.00	467.00	466.00	+13.00	1	354
09:23:53	465.50	466.00	466.00	+13.00	1	353
09:23:32	464.50	466.00	466.00	+13.00	1	352
09:23:32	464.50	466.00	466.00	+13.00	1	351
09:23:30	464.50	465.50	465.50	+12.50	1	350
09:23:21	464.50	466.00	466.00	+13.00	1	349
09:23:20	464.50	466.00	466.00	+13.00	1	348
09:23:10	465.00	466.00	465.00	+12.00	1	347
09:23:01	465.00	465.50	465.50	+12.50	1	346
09:23:01	465.00	465.50	465.50	+12.50	1	345
09:22:53	463.00	465.00	465.00	+12.00	1	344
09:22:53	463.00	465.00	465.00	+12.00	1	343
09:22:48	463.00	464.50	464.50	+11.50	1	342
09:22:22	463.00	464.50	463.00	+10.00	1	341
09:22:19	463.00	464.00	464.00	+11.00	1	340
09:22:06	463.50	464.00	463.50	+10.50	3	339
09:21:38	464.50	466.00	463.50	+10.50	2	336
09:21:38	464.50	466.00	464.00	+11.00	2	334
09:21:38	464.50	466.00	464.50	+11.50	1	332
09:21:33	464.00	465.50	465.50	+12.50	1	331
09:21:33	463.50	465.00	465.00	+12.00	3	330
09:21:33	463.00	464.50	464.50	+11.50	1	327
09:21:33	463.00	464.00	464.00	+11.00	1	326
09:21:32	463.00	464.00	464.00	+11.00	1	325
09:21:28	463.50	464.50	463.50	+10.50	1	324
09:20:47	463.50	464.50	463.50	+10.50	1	323
09:20:24	464.00	465.50	463.50	+10.50	1	322
09:20:24	464.00	465.50	464.00	+11.00	1	321
09:20:23	463.50	464.00	464.00	+11.00	1	320
09:20:21	464.00	465.00	465.00	+12.00	1	319
09:20:19	464.00	465.00	465.00	+12.00	1	318
09:20:09	465.00	466.00	465.00	+12.00	2	317
09:20:05	464.00	465.00	465.00	+12.00	3	315
09:20:04	464.00	464.50	464.50	+11.50	2	312
09:20:04	464.00	464.50	464.50	+11.50	1	310
09:19:54	463.50	465.00	463.00	+10.00	1	309
09:19:54	463.50	465.00	463.50	+10.50	4	308
09:19:41	464.00	464.50	464.50	+11.50	1	304
09:19:41	463.00	464.00	464.00	+11.00	1	303
09:19:41	462.50	464.00	464.00	+11.00	1	302
09:19:19	462.50	464.00	462.50	+9.50	1	301
09:19:06	462.50	464.00	464.00	+11.00	1	300
09:17:41	462.50	463.50	463.50	+10.50	1	299
09:17:31	462.50	463.00	463.00	+10.00	1	298
09:16:51	463.00	464.00	463.00	+10.00	1	297
09:16:30	462.50	463.00	463.00	+10.00	1	296
09:16:25	463.00	463.50	463.00	+10.00	1	295
09:16:25	463.00	464.00	464.00	+11.00	1	294
09:16:25	463.50	464.00	463.50	+10.50	2	293
09:15:46	462.50	464.00	464.00	+11.00	1	291
09:15:27	461.50	464.00	464.00	+11.00	1	290
09:15:26	463.50	464.00	463.50	+10.50	1	289
09:15:15	461.50	464.00	464.00	+11.00	2	288
09:15:09	463.50	464.00	463.50	+10.50	1	286
09:15:06	462.50	463.50	463.50	+10.50	1	285
09:15:05	462.50	463.50	463.50	+10.50	1	284
09:15:04	462.00	463.00	463.00	+10.00	2	283
09:15:04	462.00	463.00	463.00	+10.00	3	281
09:15:04	462.00	463.00	463.00	+10.00	1	278
09:15:03	461.50	462.50	462.50	+9.50	1	277
09:15:02	460.50	462.00	462.00	+9.00	1	276
09:13:31	461.00	462.00	462.00	+9.00	1	275
09:13:31	461.50	462.00	462.00	+9.00	1	274
09:13:26	461.50	462.00	462.00	+9.00	1	273
09:13:23	461.00	462.00	462.00	+9.00	2	272
09:13:23	461.00	462.00	462.00	+9.00	1	270
09:13:22	460.50	461.50	461.50	+8.50	1	269
09:13:19	460.50	461.00	461.00	+8.00	1	268
09:13:19	460.50	461.00	461.00	+8.00	1	267
09:13:12	460.50	462.00	462.00	+9.00	1	266
09:12:47	461.00	462.00	461.00	+8.00	1	265
09:11:58	460.50	462.00	462.00	+9.00	1	264
09:11:57	460.50	461.00	461.00	+8.00	1	263
09:09:42	462.00	463.00	463.00	+10.00	1	262
09:08:38	463.00	464.00	463.00	+10.00	1	261
09:08:13	463.00	463.50	463.00	+10.00	1	260
09:08:13	463.00	463.50	463.00	+10.00	2	259
09:08:13	462.00	463.00	463.00	+10.00	2	257
09:08:12	462.50	463.00	462.50	+9.50	1	255
09:08:02	462.00	462.50	462.50	+9.50	1	254
09:07:55	461.50	462.50	461.50	+8.50	1	253
09:07:49	460.50	462.00	462.00	+9.00	3	252
09:07:48	459.00	460.00	460.00	+7.00	2	249
09:07:43	458.50	459.50	459.50	+6.50	1	247
09:06:56	459.00	460.00	459.00	+6.00	1	246
09:06:26	459.00	460.00	459.00	+6.00	2	245
09:06:18	459.00	460.00	459.00	+6.00	1	243
09:06:17	459.00	460.00	460.00	+7.00	1	242
09:06:06	459.50	460.00	459.50	+6.50	1	241
09:05:18	461.00	463.00	461.00	+8.00	1	240
09:05:12	461.50	463.00	461.50	+8.50	1	239
09:05:06	463.00	464.00	463.00	+10.00	2	238
09:04:36	461.50	463.00	463.00	+10.00	1	236
09:04:00	463.00	464.00	463.00	+10.00	1	235
09:03:21	462.00	463.00	463.00	+10.00	5	234
09:03:21	462.00	463.00	463.00	+10.00	1	229
09:03:09	461.00	461.50	462.50	+9.50	1	228
09:02:25	460.00	461.50	461.50	+8.50	1	227
09:02:14	462.00	463.00	462.00	+9.00	1	226
09:02:00	462.00	463.00	463.00	+10.00	1	225
09:01:53	463.00	463.50	463.00	+10.00	1	224
09:01:52	462.50	464.00	462.50	+9.50	1	223
09:01:48	462.00	463.50	463.50	+10.50	1	222
09:01:46	460.50	462.50	462.50	+9.50	1	221
09:01:46	462.00	463.00	462.00	+9.00	2	220
09:01:45	462.50	463.50	462.50	+9.50	1	218
09:01:41	462.50	463.50	462.50	+9.50	1	217
09:01:37	462.00	463.50	463.50	+10.50	1	216
09:01:33	462.00	463.00	463.00	+10.00	1	215
09:01:32	462.50	463.50	462.50	+9.50	3	214
09:01:31	462.50	463.50	463.50	+10.50	1	211
09:01:30	463.00	464.00	463.00	+10.00	1	210
09:01:30	463.50	464.00	463.50	+10.50	1	209
09:01:25	463.50	464.00	463.50	+10.50	1	208
09:01:25	462.50	463.50	463.50	+10.50	1	207
09:01:21	462.50	463.50	463.50	+10.50	1	206
09:01:17	462.00	463.50	463.50	+10.50	2	205
09:01:15	462.00	462.50	462.50	+9.50	1	203
09:01:12	462.00	462.50	462.50	+9.50	1	202
09:01:07	462.00	463.00	462.00	+9.00	1	201
09:00:57	462.00	463.50	462.00	+9.00	1	200
09:00:56	462.00	463.00	461.00	+8.00	2	199
09:00:56	462.00	463.00	461.50	+8.50	1	197
09:00:56	462.00	463.00	462.00	+9.00	2	196
09:00:56	462.50	463.00	462.50	+9.50	1	194
09:00:55	462.00	463.50	462.00	+9.00	1	193
09:00:54	461.50	463.50	461.50	+8.50	1	192
09:00:53	462.00	463.50	462.00	+9.00	1	191
09:00:44	462.00	464.00	462.00	+9.00	1	190
09:00:33	458.00	462.00	462.00	+9.00	1	189
09:00:30	462.00	464.00	462.00	+9.00	1	188
09:00:30	462.00	462.50	462.50	+9.50	1	187
09:00:21	462.00	464.00	464.00	+11.00	1	186
09:00:18	464.00	465.00	464.00	+11.00	1	185
09:00:09	461.00	464.00	464.00	+11.00	1	184
09:00:08	462.00	464.00	462.00	+9.00	1	183
09:00:05	460.50	462.00	462.00	+9.00	2	182
09:00:05	459.50	460.50	460.50	+7.50	1	180
09:00:05	459.00	460.00	460.00	+7.00	1	179
09:00:05	455.50	459.00	459.00	+6.00	1	178
09:00:05	--	--	455.50	+2.50	24	177

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)

MyCard 3290點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

MyCard 2000點虛擬點數卡

迪士尼狸想世界蜥蜴系列一卡通代銷

vivo V60 5G (12G/256G)

App Store Card $ 6000 - 數位序號

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

家樂福5075元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

Samsung Galaxy A56 5G (8G/256G)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

Apple iPhone 17 (256G)

4月23日　美伊戰爭對國際經濟、...

台裔新創NEO完成記憶體新技術概...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【金屬盤後】金銅價跌
‧TISA達12萬戶　金管會：持續與...
‧禾聯碩：反映成本新品漲價　副...

加密貨幣

比特幣BTC	78298.26	1,944.04	2.55%
以太幣ETH	2330.82	2.86	0.12%
瑞波幣XRP	1.44	0.01	0.57%
比特幣現金BCH	460.78	12.22	2.72%
萊特幣LTC	56.23	0.68	1.22%
卡達幣ADA	0.250156	0.00	0.20%
波場幣TRX	0.328738	0.00	-1.23%
恆星幣XLM	0.175669	0.00	-1.89%

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。