最新美伊有望達成協議情緒助推　國際油價下跌熱門德銀稱Dollar General及Dollar Tree面對宏觀逆風壓力上升

更新報價

jpp-KY (5284) 其他上市

464.50 ▲+22.50 +5.09% 8.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+22.50	1,864	464.00	21	465.00	1	478.00	480.00	464.00	442.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:29:55	464.00	465.00	464.00	+22.00	3	1894
11:29:49	464.00	465.00	464.00	+22.00	1	1891
11:29:41	463.50	464.50	464.50	+22.50	1	1890
11:29:41	463.50	464.50	464.50	+22.50	1	1889
11:29:38	464.00	464.50	464.00	+22.00	1	1888
11:29:37	464.00	464.50	464.00	+22.00	1	1887
11:29:37	464.00	464.50	464.00	+22.00	14	1886
11:29:36	464.00	465.00	464.00	+22.00	3	1872
11:29:36	464.00	465.00	464.00	+22.00	1	1869
11:29:31	464.00	464.50	464.50	+22.50	1	1868
11:29:28	464.00	464.50	464.00	+22.00	1	1867
11:29:26	464.00	464.50	464.50	+22.50	1	1866
11:29:21	464.00	465.00	464.00	+22.00	1	1865
11:28:41	464.00	464.50	464.50	+22.50	1	1864
11:28:31	464.50	465.50	464.50	+22.50	1	1863
11:28:22	464.50	465.50	464.50	+22.50	1	1862
11:28:21	464.50	465.50	465.50	+23.50	1	1861
11:27:58	465.50	466.00	465.50	+23.50	1	1860
11:27:58	464.00	465.50	465.50	+23.50	8	1859
11:27:55	464.00	465.00	465.00	+23.00	1	1851
11:27:55	464.00	465.00	465.00	+23.00	1	1850
11:27:55	464.00	465.00	465.00	+23.00	1	1849
11:27:50	464.50	465.50	464.50	+22.50	5	1848
11:27:50	465.00	466.00	465.00	+23.00	16	1843
11:27:06	465.00	465.50	465.50	+23.50	1	1827
11:26:50	465.00	465.50	465.00	+23.00	1	1826
11:26:32	465.50	466.00	465.50	+23.50	1	1825
11:26:10	465.00	465.50	465.50	+23.50	1	1824
11:25:50	465.00	465.50	465.50	+23.50	1	1823
11:25:50	465.00	465.50	465.50	+23.50	1	1822
11:25:50	465.00	465.50	465.50	+23.50	1	1821
11:25:32	465.50	466.00	465.50	+23.50	2	1820
11:24:39	466.00	466.50	466.00	+24.00	1	1818
11:23:24	465.50	466.50	466.50	+24.50	1	1817
11:23:10	465.50	466.00	466.00	+24.00	1	1816
11:22:59	465.50	466.00	466.00	+24.00	1	1815
11:22:59	465.50	466.00	466.00	+24.00	1	1814
11:22:49	466.00	467.00	466.00	+24.00	1	1813
11:22:40	466.00	467.00	466.00	+24.00	1	1812
11:22:19	465.50	466.00	466.00	+24.00	1	1811
11:22:14	465.50	466.00	466.00	+24.00	1	1810
11:22:09	465.50	466.00	465.50	+23.50	2	1809
11:22:09	466.00	467.00	466.00	+24.00	1	1807
11:21:56	466.00	467.00	466.00	+24.00	1	1806
11:21:29	466.00	466.50	466.50	+24.50	2	1805
11:21:03	465.50	466.00	466.00	+24.00	1	1803
11:21:02	465.50	466.00	465.50	+23.50	1	1802
11:21:02	466.00	466.50	466.00	+24.00	13	1801
11:21:02	466.00	466.50	466.00	+24.00	2	1788
11:20:55	466.00	467.00	466.00	+24.00	1	1786
11:20:19	466.50	467.00	466.50	+24.50	4	1785
11:20:19	466.50	467.00	466.50	+24.50	1	1781
11:18:25	467.00	467.50	467.00	+25.00	2	1780
11:17:44	467.00	467.50	467.50	+25.50	1	1778
11:16:02	467.00	468.00	467.00	+25.00	1	1777
11:16:02	467.00	468.00	467.00	+25.00	6	1776
11:15:50	467.50	468.00	467.50	+25.50	4	1770
11:15:50	468.00	469.00	468.00	+26.00	1	1766
11:15:32	468.00	469.00	468.00	+26.00	1	1765
11:14:26	468.00	469.00	468.00	+26.00	1	1764
11:13:56	468.50	469.00	468.50	+26.50	1	1763
11:11:41	468.00	469.00	469.00	+27.00	1	1762
11:10:27	468.00	469.00	468.00	+26.00	1	1761
11:10:08	468.50	470.00	468.50	+26.50	4	1760
11:10:08	468.50	470.00	468.50	+26.50	1	1756
11:10:08	469.00	470.50	469.00	+27.00	1	1755
11:10:08	469.00	470.50	469.00	+27.00	1	1754
11:10:08	469.50	471.00	469.50	+27.50	1	1753
11:07:34	470.00	472.00	470.00	+28.00	1	1752
11:06:40	470.50	472.00	470.50	+28.50	1	1751
11:05:17	471.00	473.00	471.00	+29.00	1	1750
11:05:04	472.00	473.00	472.00	+30.00	1	1749
11:04:16	471.00	472.50	472.50	+30.50	1	1748
11:03:43	470.50	472.50	472.50	+30.50	1	1747
11:02:47	470.50	472.50	472.50	+30.50	1	1746
11:01:58	472.00	473.00	472.00	+30.00	2	1745
11:01:32	472.00	473.00	473.00	+31.00	1	1743
11:00:16	471.00	473.00	473.00	+31.00	1	1742
10:58:33	471.00	473.00	473.00	+31.00	1	1741
10:58:32	470.50	472.00	472.00	+30.00	1	1740
10:58:31	470.00	471.50	471.50	+29.50	1	1739
10:56:54	471.50	472.00	471.50	+29.50	1	1738
10:56:38	472.00	473.00	472.00	+30.00	1	1737
10:56:26	472.50	473.00	472.50	+30.50	1	1736
10:56:08	472.50	473.00	473.00	+31.00	1	1735
10:54:32	472.50	473.50	473.50	+31.50	3	1734
10:53:17	472.00	473.50	473.50	+31.50	1	1731
10:53:17	472.00	473.50	473.50	+31.50	1	1730
10:52:52	473.50	474.00	473.50	+31.50	1	1729
10:52:42	472.00	473.50	473.50	+31.50	1	1728
10:52:33	472.00	473.50	473.50	+31.50	1	1727
10:52:30	473.00	473.50	473.00	+31.00	2	1726
10:52:14	472.00	473.00	473.00	+31.00	1	1724
10:52:14	471.50	472.50	472.50	+30.50	2	1723
10:52:14	471.00	471.50	471.50	+29.50	1	1721
10:52:14	471.00	471.50	471.50	+29.50	1	1720
10:52:14	471.00	471.50	471.50	+29.50	3	1719
10:51:53	470.00	471.00	471.00	+29.00	1	1716
10:51:53	469.50	470.50	470.50	+28.50	2	1715
10:51:53	468.50	470.00	470.00	+28.00	5	1713
10:51:52	468.50	469.00	469.00	+27.00	3	1708
10:51:52	468.00	468.50	469.00	+27.00	6	1705
10:51:52	468.00	468.50	468.50	+26.50	2	1699
10:50:52	467.50	468.00	468.00	+26.00	1	1697
10:49:54	467.00	468.00	468.00	+26.00	2	1696
10:48:48	467.00	468.50	467.00	+25.00	1	1694
10:48:37	467.50	468.50	467.50	+25.50	6	1693
10:48:37	467.50	468.50	467.50	+25.50	1	1687
10:48:37	468.00	469.00	468.00	+26.00	5	1686
10:47:13	468.00	468.50	468.50	+26.50	1	1681
10:46:25	468.50	469.00	468.50	+26.50	1	1680
10:46:03	468.00	468.50	468.50	+26.50	1	1679
10:45:39	468.00	468.50	468.50	+26.50	1	1678
10:43:38	467.50	468.00	468.00	+26.00	1	1677
10:42:46	468.00	468.50	468.00	+26.00	1	1676
10:41:43	467.50	468.00	468.00	+26.00	1	1675
10:41:13	468.00	468.50	467.50	+25.50	1	1674
10:41:13	468.00	468.50	468.00	+26.00	4	1673
10:41:13	468.00	468.50	468.00	+26.00	1	1669
10:40:36	468.00	468.50	468.00	+26.00	1	1668
10:40:00	468.00	468.50	468.50	+26.50	1	1667
10:39:34	467.50	468.00	468.00	+26.00	1	1666
10:39:34	468.00	469.00	468.00	+26.00	1	1665
10:39:34	468.00	469.00	468.00	+26.00	1	1664
10:39:28	468.00	469.00	468.00	+26.00	1	1663
10:39:20	468.00	469.00	468.00	+26.00	1	1662
10:39:19	468.50	469.00	468.50	+26.50	3	1661
10:38:57	468.50	469.00	469.00	+27.00	1	1658
10:38:35	469.00	470.00	469.00	+27.00	1	1657
10:38:30	469.00	470.00	469.00	+27.00	1	1656
10:38:23	469.50	470.00	469.50	+27.50	1	1655
10:37:00	469.50	470.00	469.50	+27.50	1	1654
10:37:00	469.50	470.00	469.50	+27.50	1	1653
10:36:17	469.50	470.50	470.50	+28.50	1	1652
10:36:13	470.00	471.00	470.00	+28.00	7	1651
10:36:09	470.50	471.00	470.50	+28.50	2	1644
10:35:50	471.00	471.50	471.00	+29.00	1	1642
10:35:06	471.50	472.50	471.50	+29.50	5	1641
10:33:09	471.50	472.50	471.50	+29.50	1	1636
10:32:36	471.50	472.50	471.00	+29.00	4	1635
10:32:36	471.50	472.50	471.50	+29.50	1	1631
10:32:34	471.50	472.00	472.00	+30.00	1	1630
10:32:19	471.50	472.00	472.00	+30.00	2	1629
10:30:43	472.00	472.50	472.00	+30.00	1	1627
10:30:14	472.00	473.50	472.00	+30.00	3	1626
10:30:09	473.00	473.50	472.00	+30.00	3	1623
10:30:09	473.00	473.50	472.50	+30.50	1	1620
10:30:09	473.00	473.50	473.00	+31.00	1	1619
10:29:48	473.50	474.50	473.50	+31.50	1	1618
10:29:06	473.00	474.50	474.50	+32.50	1	1617
10:28:41	473.00	474.00	474.00	+32.00	1	1616
10:28:40	473.00	474.00	474.00	+32.00	1	1615
10:28:30	473.00	474.50	473.00	+31.00	2	1614
10:28:01	473.00	474.00	473.00	+31.00	1	1612
10:27:50	473.00	474.00	473.00	+31.00	2	1611
10:27:43	474.00	474.50	474.00	+32.00	1	1609
10:27:09	474.50	475.00	474.50	+32.50	1	1608
10:26:59	474.50	475.00	474.50	+32.50	1	1607
10:26:47	474.50	475.00	474.50	+32.50	1	1606
10:26:16	474.50	475.00	474.50	+32.50	1	1605
10:25:31	474.00	475.00	475.00	+33.00	1	1604
10:25:15	473.50	474.00	474.00	+32.00	5	1603
10:25:15	473.50	474.00	474.00	+32.00	4	1598
10:25:08	473.00	474.00	474.00	+32.00	1	1594
10:25:08	473.00	474.00	474.00	+32.00	1	1593
10:25:08	473.00	473.50	473.50	+31.50	3	1592
10:24:18	473.00	473.50	473.00	+31.00	1	1589
10:24:16	473.00	473.50	473.00	+31.00	1	1588
10:23:30	472.50	473.00	473.00	+31.00	1	1587
10:21:07	473.00	473.50	473.50	+31.50	1	1586
10:21:07	473.00	474.00	473.00	+31.00	1	1585
10:20:41	473.00	474.00	473.00	+31.00	2	1584
10:20:23	473.00	474.00	473.00	+31.00	1	1582
10:20:16	473.00	473.50	473.50	+31.50	1	1581
10:18:24	473.00	474.00	474.00	+32.00	1	1580
10:17:33	474.00	475.00	474.00	+32.00	1	1579
10:17:12	474.00	475.00	474.00	+32.00	1	1578
10:17:01	475.00	475.50	475.00	+33.00	2	1577
10:16:16	475.50	476.00	475.50	+33.50	1	1575
10:16:00	475.50	476.00	475.50	+33.50	1	1574
10:15:39	475.50	476.00	475.50	+33.50	1	1573
10:15:02	475.50	476.00	475.50	+33.50	2	1572
10:14:38	475.00	475.50	475.50	+33.50	1	1570
10:14:25	475.00	475.50	475.50	+33.50	1	1569
10:14:00	475.50	476.00	475.50	+33.50	1	1568
10:13:48	475.50	476.00	475.50	+33.50	2	1567
10:13:13	475.50	476.00	475.50	+33.50	1	1565
10:12:57	475.50	476.00	475.50	+33.50	1	1564
10:12:22	475.00	476.00	476.00	+34.00	1	1563
10:12:00	475.00	476.00	475.00	+33.00	1	1562
10:11:40	475.00	476.00	476.00	+34.00	1	1561
10:11:32	475.00	476.00	476.00	+34.00	1	1560
10:10:44	476.00	476.50	476.00	+34.00	4	1559
10:10:42	476.50	477.00	476.50	+34.50	1	1555
10:10:26	474.50	476.50	476.50	+34.50	2	1554
10:10:26	474.00	476.00	476.00	+34.00	8	1552
10:10:26	473.50	475.50	475.50	+33.50	5	1544
10:10:26	473.00	475.00	475.00	+33.00	3	1539
10:10:23	473.00	475.00	473.00	+31.00	2	1536
10:10:01	472.50	474.50	472.50	+30.50	1	1534
10:10:01	472.50	473.00	473.00	+31.00	1	1533
10:09:52	472.50	473.00	472.50	+30.50	1	1532
10:09:19	472.50	474.00	472.50	+30.50	2	1531
10:09:10	473.00	474.00	473.00	+31.00	1	1529
10:09:00	473.00	473.50	473.00	+31.00	1	1528
10:08:55	473.50	474.00	473.50	+31.50	2	1527
10:08:55	473.50	474.00	473.50	+31.50	2	1525
10:06:58	474.00	475.00	474.00	+32.00	1	1523
10:06:42	474.00	475.00	475.00	+33.00	1	1522
10:06:42	474.00	475.00	475.00	+33.00	1	1521
10:06:08	474.00	475.00	475.00	+33.00	1	1520
10:05:39	474.00	475.00	475.00	+33.00	1	1519
10:04:58	473.50	474.50	475.00	+33.00	1	1518
10:04:58	473.50	474.50	474.50	+32.50	2	1517
10:04:34	474.50	475.00	474.50	+32.50	1	1515
10:04:21	474.50	475.00	474.50	+32.50	1	1514
10:04:18	474.50	475.00	475.00	+33.00	1	1513
10:04:07	474.00	474.50	474.50	+32.50	3	1512
10:04:05	474.50	475.00	474.50	+32.50	2	1509
10:03:09	473.50	474.00	474.00	+32.00	1	1507
10:03:09	473.50	474.00	474.00	+32.00	2	1506
10:03:01	473.50	474.00	474.00	+32.00	1	1504
10:02:09	474.00	475.00	474.00	+32.00	1	1503
10:02:07	474.00	475.00	474.00	+32.00	1	1502
10:02:01	474.50	475.00	474.50	+32.50	1	1501
10:01:50	474.50	475.50	474.50	+32.50	1	1500
10:01:31	475.00	475.50	475.00	+33.00	2	1499
10:01:17	475.00	476.00	475.00	+33.00	3	1497
10:01:16	475.00	476.00	475.00	+33.00	1	1494
10:01:07	475.00	476.00	475.00	+33.00	1	1493
10:00:49	475.00	476.00	476.00	+34.00	2	1492
10:00:46	475.00	476.00	476.00	+34.00	1	1490
10:00:42	475.00	476.00	476.00	+34.00	1	1489
10:00:42	475.00	476.00	476.00	+34.00	1	1488
10:00:30	475.00	476.00	476.00	+34.00	1	1487
10:00:30	475.50	476.00	475.50	+33.50	1	1486
10:00:27	474.50	475.00	475.00	+33.00	3	1485
10:00:27	474.50	475.00	475.00	+33.00	3	1482
10:00:27	474.50	475.00	475.00	+33.00	3	1479
10:00:27	474.50	475.00	475.00	+33.00	1	1476
10:00:14	474.50	475.00	475.00	+33.00	5	1475
10:00:04	474.00	474.50	474.50	+32.50	1	1470
09:59:51	473.00	474.50	474.50	+32.50	1	1469
09:59:49	474.00	474.50	474.00	+32.00	1	1468
09:59:25	473.00	474.50	474.50	+32.50	1	1467
09:59:23	473.00	474.00	474.00	+32.00	1	1466
09:58:56	472.50	474.00	474.00	+32.00	1	1465
09:58:52	472.50	474.00	474.00	+32.00	1	1464
09:58:51	472.50	474.00	474.00	+32.00	1	1463
09:58:47	472.50	474.00	474.00	+32.00	1	1462
09:58:41	472.50	474.00	474.00	+32.00	1	1461
09:58:40	472.50	474.00	474.00	+32.00	1	1460
09:58:28	472.50	473.50	473.50	+31.50	1	1459
09:58:25	472.50	473.50	473.50	+31.50	2	1458
09:57:38	472.00	473.00	473.00	+31.00	1	1456
09:55:43	471.00	472.00	472.00	+30.00	2	1455
09:55:10	471.50	472.00	471.50	+29.50	1	1453
09:54:49	472.00	472.50	472.00	+30.00	1	1452
09:54:30	472.00	472.50	472.50	+30.50	1	1451
09:54:19	471.50	472.00	472.00	+30.00	1	1450
09:54:08	472.00	473.00	472.00	+30.00	1	1449
09:53:48	471.50	472.00	472.00	+30.00	1	1448
09:52:46	471.00	471.50	471.50	+29.50	1	1447
09:51:18	471.00	472.00	471.00	+29.00	1	1446
09:51:18	471.00	472.00	472.00	+30.00	1	1445
09:50:22	470.00	470.50	470.50	+28.50	1	1444
09:50:06	469.50	470.00	470.00	+28.00	3	1443
09:49:50	469.00	469.50	469.50	+27.50	1	1440
09:49:07	468.50	469.50	468.50	+26.50	1	1439
09:48:39	468.00	468.50	468.50	+26.50	1	1438
09:47:33	467.50	468.50	467.50	+25.50	1	1437
09:47:29	467.50	468.00	468.00	+26.00	1	1436
09:46:15	467.50	468.50	467.50	+25.50	1	1435
09:45:55	467.50	469.00	467.50	+25.50	1	1434
09:45:42	467.50	469.00	467.50	+25.50	1	1433
09:45:42	468.00	469.50	468.00	+26.00	4	1432
09:45:28	468.00	469.00	469.00	+27.00	1	1428
09:44:42	469.00	469.50	469.00	+27.00	1	1427
09:44:27	469.00	469.50	469.50	+27.50	1	1426
09:44:03	468.00	469.00	469.00	+27.00	1	1425
09:43:16	468.00	469.00	468.00	+26.00	1	1424
09:42:48	467.50	468.00	468.00	+26.00	1	1423
09:42:20	468.00	469.00	468.00	+26.00	1	1422
09:42:02	468.00	469.00	468.00	+26.00	1	1421
09:42:00	468.50	469.50	468.50	+26.50	1	1420
09:41:51	468.50	470.00	468.50	+26.50	2	1419
09:41:35	469.00	470.50	469.00	+27.00	3	1417
09:41:08	470.00	470.50	470.00	+28.00	1	1414
09:41:07	470.00	470.50	470.00	+28.00	3	1413
09:40:47	470.50	471.50	470.50	+28.50	2	1410
09:39:55	470.50	472.00	470.50	+28.50	1	1408
09:39:16	470.50	471.50	470.50	+28.50	1	1407
09:39:11	471.50	472.00	471.50	+29.50	1	1406
09:39:10	471.50	472.00	471.50	+29.50	1	1405
09:39:02	471.50	472.50	471.50	+29.50	1	1404
09:38:48	473.00	473.50	472.50	+30.50	1	1403
09:38:48	473.00	473.50	473.00	+31.00	1	1402
09:38:43	473.00	473.50	473.50	+31.50	1	1401
09:38:35	473.50	474.00	473.50	+31.50	1	1400
09:38:25	474.00	475.00	474.00	+32.00	3	1399
09:38:21	474.00	475.00	475.00	+33.00	1	1396
09:38:01	475.00	475.50	475.00	+33.00	1	1395
09:37:51	475.00	476.00	475.00	+33.00	1	1394
09:37:51	475.00	476.00	475.00	+33.00	3	1393
09:37:50	475.00	476.00	476.00	+34.00	1	1390
09:37:45	475.00	476.00	475.00	+33.00	2	1389
09:37:44	475.00	475.50	475.50	+33.50	1	1387
09:37:40	475.00	476.00	475.00	+33.00	1	1386
09:37:39	475.00	476.00	476.00	+34.00	1	1385
09:37:26	475.00	476.00	475.00	+33.00	1	1384
09:37:22	475.00	475.50	475.50	+33.50	1	1383
09:37:17	474.00	475.00	475.00	+33.00	1	1382
09:37:13	474.50	475.50	474.50	+32.50	3	1381
09:37:13	475.00	476.00	475.00	+33.00	4	1378
09:37:13	475.50	476.00	475.50	+33.50	2	1374
09:37:10	475.00	475.50	475.50	+33.50	1	1372
09:37:00	474.50	475.00	475.00	+33.00	2	1371
09:37:00	474.50	475.00	475.00	+33.00	1	1369
09:37:00	474.50	475.00	475.00	+33.00	5	1368
09:37:00	474.50	475.00	475.00	+33.00	6	1363
09:36:59	474.00	475.00	475.00	+33.00	2	1357
09:36:53	474.00	475.00	475.00	+33.00	1	1355
09:36:48	474.00	474.50	474.50	+32.50	1	1354
09:36:48	473.50	474.00	474.00	+32.00	1	1353
09:36:48	473.50	474.00	474.00	+32.00	1	1352
09:36:45	473.50	474.00	474.00	+32.00	1	1351
09:36:44	473.50	474.00	474.00	+32.00	1	1350
09:36:41	473.50	474.00	473.50	+31.50	1	1349
09:36:38	473.50	474.00	474.00	+32.00	1	1348
09:36:14	472.00	473.50	473.50	+31.50	1	1347
09:36:00	473.00	474.00	473.00	+31.00	1	1346
09:35:59	473.00	474.00	474.00	+32.00	1	1345
09:35:42	473.50	474.00	473.50	+31.50	1	1344
09:35:24	472.00	473.50	474.00	+32.00	3	1343
09:35:24	472.00	473.50	473.50	+31.50	2	1340
09:35:11	473.00	473.50	473.00	+31.00	1	1338
09:35:09	472.00	473.50	473.50	+31.50	1	1337
09:35:06	473.00	473.50	473.00	+31.00	3	1336
09:35:03	474.00	475.00	474.00	+32.00	1	1333
09:35:03	474.00	475.00	474.00	+32.00	2	1332
09:34:58	473.00	475.00	475.00	+33.00	1	1330
09:34:55	473.00	474.50	474.50	+32.50	1	1329
09:34:51	473.00	474.00	474.00	+32.00	1	1328
09:34:45	474.00	474.50	474.00	+32.00	1	1327
09:34:45	472.50	474.00	474.50	+32.50	1	1326
09:34:45	472.50	474.00	474.00	+32.00	1	1325
09:34:41	474.00	474.50	474.00	+32.00	1	1324
09:34:41	474.00	474.50	474.00	+32.00	1	1323
09:34:41	474.00	474.50	474.00	+32.00	1	1322
09:34:40	473.00	474.00	474.00	+32.00	1	1321
09:34:27	472.00	472.50	474.00	+32.00	1	1320
09:34:27	472.00	472.50	473.50	+31.50	1	1319
09:34:27	472.00	472.50	473.00	+31.00	2	1318
09:34:27	472.00	472.50	472.50	+30.50	1	1316
09:34:19	472.00	472.50	472.50	+30.50	1	1315
09:33:38	471.50	472.50	472.50	+30.50	1	1314
09:33:30	471.50	472.00	472.00	+30.00	1	1313
09:33:30	471.50	472.00	472.00	+30.00	1	1312
09:33:21	471.50	472.00	472.00	+30.00	1	1311
09:33:01	471.50	472.00	472.00	+30.00	1	1310
09:32:59	471.50	472.00	472.00	+30.00	1	1309
09:32:57	471.50	472.00	472.00	+30.00	1	1308
09:32:53	471.50	472.00	472.00	+30.00	2	1307
09:32:40	471.50	472.00	472.00	+30.00	1	1305
09:32:37	471.50	472.00	472.00	+30.00	1	1304
09:32:32	471.50	472.00	472.00	+30.00	1	1303
09:32:20	471.50	472.00	472.00	+30.00	1	1302
09:32:15	471.00	471.50	471.50	+29.50	1	1301
09:32:08	471.00	471.50	471.50	+29.50	1	1300
09:32:07	471.00	471.50	471.50	+29.50	1	1299
09:32:00	470.50	471.00	471.00	+29.00	2	1298
09:32:00	470.50	471.00	471.00	+29.00	2	1296
09:32:00	470.00	471.00	471.00	+29.00	4	1294
09:32:00	470.00	470.50	470.50	+28.50	2	1290
09:32:00	469.00	470.00	470.00	+28.00	8	1288
09:31:58	469.00	469.50	469.50	+27.50	1	1280
09:31:48	468.50	469.50	469.50	+27.50	5	1279
09:31:19	468.50	469.00	469.00	+27.00	1	1274
09:30:41	469.00	469.50	469.00	+27.00	3	1273
09:30:29	469.00	469.50	469.50	+27.50	1	1270
09:30:13	468.50	469.50	469.50	+27.50	1	1269
09:30:10	468.50	469.00	469.00	+27.00	1	1268
09:29:59	468.50	469.00	469.00	+27.00	1	1267
09:29:39	467.50	468.50	468.50	+26.50	4	1266
09:29:39	467.00	468.00	468.00	+26.00	1	1262
09:29:39	467.00	468.00	468.00	+26.00	3	1261
09:29:38	466.50	467.50	467.50	+25.50	3	1258
09:29:10	466.50	467.00	467.00	+25.00	1	1255
09:28:31	466.50	467.50	466.50	+24.50	1	1254
09:28:22	466.50	467.50	466.50	+24.50	1	1253
09:27:42	466.00	466.50	466.50	+24.50	1	1252
09:27:40	466.00	466.50	466.00	+24.00	2	1251
09:26:40	466.50	467.00	466.50	+24.50	2	1249
09:26:40	467.00	467.50	467.00	+25.00	3	1247
09:26:40	467.00	467.50	467.00	+25.00	1	1244
09:26:33	467.00	467.50	467.50	+25.50	1	1243
09:26:32	467.50	468.00	467.50	+25.50	3	1242
09:26:02	467.50	468.00	467.50	+25.50	1	1239
09:25:53	467.50	468.00	467.50	+25.50	1	1238
09:25:48	467.50	468.00	467.50	+25.50	1	1237
09:25:36	468.00	468.50	468.00	+26.00	6	1236
09:25:15	468.00	469.00	469.00	+27.00	1	1230
09:25:05	468.00	469.00	469.00	+27.00	2	1229
09:24:56	468.50	469.00	468.50	+26.50	2	1227
09:24:46	468.50	469.50	469.50	+27.50	3	1225
09:24:43	469.00	469.50	469.00	+27.00	1	1222
09:24:32	469.00	470.00	469.00	+27.00	1	1221
09:24:17	469.00	470.00	469.00	+27.00	3	1220
09:24:17	469.00	470.00	470.00	+28.00	2	1217
09:24:00	469.00	470.00	470.00	+28.00	1	1215
09:23:46	469.00	470.00	470.00	+28.00	1	1214
09:23:43	469.50	470.00	470.00	+28.00	1	1213
09:23:40	469.00	469.50	469.50	+27.50	2	1212
09:23:40	469.00	469.50	469.50	+27.50	1	1210
09:23:20	468.50	469.50	468.50	+26.50	1	1209
09:23:03	468.00	469.00	469.00	+27.00	1	1208
09:22:48	468.00	469.00	468.00	+26.00	1	1207
09:22:31	467.50	469.00	467.50	+25.50	3	1206
09:22:29	467.50	469.00	467.50	+25.50	1	1203
09:22:25	468.00	469.00	468.00	+26.00	1	1202
09:22:14	467.50	469.00	467.50	+25.50	1	1201
09:22:12	467.00	467.50	467.50	+25.50	1	1200
09:22:11	467.50	469.00	467.50	+25.50	1	1199
09:22:05	466.50	467.50	467.50	+25.50	2	1198
09:21:42	466.00	466.50	466.50	+24.50	1	1196
09:21:26	465.50	466.50	466.50	+24.50	1	1195
09:21:23	466.00	466.50	466.00	+24.00	1	1194
09:21:23	466.00	466.50	466.50	+24.50	1	1193
09:21:19	466.00	466.50	466.50	+24.50	1	1192
09:21:00	466.50	467.50	466.50	+24.50	7	1191
09:20:58	467.00	467.50	467.00	+25.00	1	1184
09:20:54	467.00	467.50	467.00	+25.00	2	1183
09:20:45	467.00	467.50	467.50	+25.50	1	1181
09:20:41	468.00	468.50	468.00	+26.00	2	1180
09:20:39	468.00	469.00	468.00	+26.00	1	1178
09:20:32	468.00	469.00	468.00	+26.00	1	1177
09:20:21	467.00	468.00	468.00	+26.00	1	1176
09:19:32	464.50	465.00	465.00	+23.00	1	1175
09:19:31	465.00	465.50	465.00	+23.00	2	1174
09:19:26	464.50	465.00	465.00	+23.00	1	1172
09:19:26	464.50	465.50	465.50	+23.50	1	1171
09:19:18	465.00	466.50	465.00	+23.00	1	1170
09:19:18	465.00	466.50	465.00	+23.00	1	1169
09:19:14	465.00	466.50	465.00	+23.00	1	1168
09:19:11	465.00	466.50	465.00	+23.00	1	1167
09:19:08	466.00	467.50	465.00	+23.00	11	1166
09:19:08	466.00	467.50	465.50	+23.50	7	1155
09:19:08	466.00	467.50	466.00	+24.00	7	1148
09:19:05	466.00	467.50	466.00	+24.00	10	1141
09:19:00	466.50	467.50	466.50	+24.50	1	1131
09:18:53	467.00	467.50	467.00	+25.00	1	1130
09:18:46	467.00	467.50	467.00	+25.00	1	1129
09:18:41	466.50	467.50	466.50	+24.50	1	1128
09:18:27	466.50	467.00	467.00	+25.00	1	1127
09:18:15	467.00	467.50	467.00	+25.00	1	1126
09:18:05	465.50	466.50	466.50	+24.50	1	1125
09:18:05	465.50	466.00	466.00	+24.00	1	1124
09:18:05	465.50	466.00	466.00	+24.00	1	1123
09:18:03	466.00	466.50	466.00	+24.00	1	1122
09:18:03	466.00	467.00	466.00	+24.00	18	1121
09:18:03	466.00	467.00	466.00	+24.00	1	1103
09:18:01	466.50	467.00	466.50	+24.50	3	1102
09:18:01	466.50	467.00	466.50	+24.50	2	1099
09:18:01	467.00	467.50	467.00	+25.00	16	1097
09:18:00	467.50	469.00	467.50	+25.50	2	1081
09:17:50	467.50	469.00	467.50	+25.50	1	1079
09:17:47	467.50	468.00	468.00	+26.00	1	1078
09:17:33	467.50	468.50	467.50	+25.50	1	1077
09:17:33	468.00	468.50	468.00	+26.00	1	1076
09:17:33	468.00	469.00	468.00	+26.00	2	1075
09:17:11	469.00	469.50	469.00	+27.00	1	1073
09:17:00	469.00	470.00	469.00	+27.00	1	1072
09:16:45	468.50	470.50	470.50	+28.50	1	1071
09:16:22	468.50	470.00	470.00	+28.00	1	1070
09:16:15	470.00	470.50	470.00	+28.00	1	1069
09:16:14	469.50	471.00	469.00	+27.00	6	1068
09:16:14	469.50	471.00	469.50	+27.50	2	1062
09:16:11	470.00	471.00	470.00	+28.00	1	1060
09:16:06	470.50	471.00	470.50	+28.50	1	1059
09:16:05	470.00	470.50	470.50	+28.50	1	1058
09:16:05	469.50	470.00	470.00	+28.00	1	1057
09:15:58	469.00	469.50	469.50	+27.50	1	1056
09:15:51	468.00	469.00	469.00	+27.00	1	1055
09:15:51	467.50	469.00	469.00	+27.00	1	1054
09:15:45	467.50	468.00	468.00	+26.00	1	1053
09:15:44	467.50	468.00	467.50	+25.50	1	1052
09:15:43	467.00	467.50	467.50	+25.50	8	1051
09:15:37	467.50	468.50	467.50	+25.50	2	1043
09:15:29	467.00	469.50	467.00	+25.00	2	1041
09:15:28	467.50	469.50	467.50	+25.50	2	1039
09:15:27	469.50	471.00	469.00	+27.00	1	1037
09:15:27	469.50	471.00	468.50	+26.50	1	1036
09:14:43	469.50	471.00	469.50	+27.50	1	1035
09:14:39	469.00	470.00	470.00	+28.00	1	1034
09:14:39	469.50	470.00	469.50	+27.50	1	1033
09:14:23	470.00	470.50	470.00	+28.00	1	1032
09:14:15	470.00	471.00	470.00	+28.00	1	1031
09:14:11	470.50	471.00	470.50	+28.50	1	1030
09:13:51	471.00	472.00	470.00	+28.00	1	1029
09:13:51	471.00	472.00	470.50	+28.50	2	1028
09:13:51	471.00	472.00	471.00	+29.00	2	1026
09:13:49	471.50	472.00	471.00	+29.00	1	1024
09:13:49	471.50	472.00	471.50	+29.50	1	1023
09:13:34	471.00	472.00	471.00	+29.00	1	1022
09:13:33	471.50	472.00	471.50	+29.50	1	1021
09:13:28	471.50	472.00	471.50	+29.50	1	1020
09:13:20	472.00	473.50	472.00	+30.00	7	1019
09:13:19	472.00	473.00	473.00	+31.00	1	1012
09:13:15	472.00	473.50	472.00	+30.00	1	1011
09:13:14	472.00	473.50	472.00	+30.00	1	1010
09:13:11	473.00	474.00	473.00	+31.00	2	1009
09:13:11	473.00	474.50	473.00	+31.00	2	1007
09:12:58	473.00	474.00	474.00	+32.00	1	1005
09:12:53	473.50	474.50	473.50	+31.50	2	1004
09:12:53	474.00	475.00	474.00	+32.00	2	1002
09:12:53	474.00	475.00	474.00	+32.00	1	1000
09:12:51	474.50	475.50	474.50	+32.50	2	999
09:12:51	475.00	475.50	475.00	+33.00	1	997
09:12:51	475.00	475.50	475.00	+33.00	1	996
09:12:48	474.50	475.00	475.00	+33.00	1	995
09:12:45	474.00	475.00	475.00	+33.00	5	994
09:12:38	474.00	475.00	475.00	+33.00	1	989
09:12:33	474.00	475.00	475.00	+33.00	1	988
09:12:31	474.00	475.00	475.00	+33.00	1	987
09:12:29	474.00	475.00	475.00	+33.00	1	986
09:12:26	474.00	475.00	474.00	+32.00	1	985
09:12:15	474.50	475.00	474.50	+32.50	1	984
09:12:14	473.50	474.50	475.00	+33.00	1	983
09:12:14	473.50	474.50	474.50	+32.50	1	982
09:11:33	471.00	472.00	472.00	+30.00	1	981
09:11:27	470.50	471.50	471.50	+29.50	1	980
09:11:24	471.00	472.00	471.00	+29.00	1	979
09:11:23	471.50	472.00	471.50	+29.50	1	978
09:11:23	471.50	472.00	471.50	+29.50	1	977
09:11:21	470.50	471.50	471.50	+29.50	1	976
09:11:21	471.00	471.50	471.00	+29.00	1	975
09:11:21	471.00	471.50	471.00	+29.00	1	974
09:10:54	470.50	471.00	471.00	+29.00	1	973
09:10:40	470.50	471.50	470.50	+28.50	1	972
09:10:01	470.50	471.00	470.50	+28.50	1	971
09:09:52	470.50	471.50	470.50	+28.50	1	970
09:09:52	471.00	471.50	471.00	+29.00	1	969
09:09:47	471.00	472.00	471.00	+29.00	1	968
09:09:47	471.50	472.00	471.50	+29.50	1	967
09:09:33	470.00	471.00	471.00	+29.00	1	966
09:09:33	470.00	471.00	471.00	+29.00	1	965
09:09:23	470.00	471.00	471.00	+29.00	1	964
09:09:20	470.00	471.00	470.00	+28.00	1	963
09:09:18	469.50	470.00	470.00	+28.00	1	962
09:09:18	470.00	471.00	470.00	+28.00	5	961
09:09:13	469.50	470.50	470.50	+28.50	2	956
09:09:13	469.50	470.00	470.00	+28.00	2	954
09:09:13	468.50	469.50	469.50	+27.50	1	952
09:09:12	468.00	469.50	469.50	+27.50	2	951
09:09:11	467.50	469.00	469.00	+27.00	1	949
09:09:08	467.50	469.00	469.00	+27.00	1	948
09:09:08	467.50	468.50	468.50	+26.50	2	947
09:09:08	468.00	468.50	468.00	+26.00	9	945
09:09:08	468.50	469.00	468.50	+26.50	4	936
09:09:08	469.00	469.50	469.00	+27.00	6	932
09:09:08	469.00	470.00	469.00	+27.00	9	926
09:09:02	469.50	470.50	469.50	+27.50	1	917
09:08:51	469.50	470.50	469.50	+27.50	3	916
09:08:51	469.50	470.50	469.50	+27.50	2	913
09:08:51	470.00	470.50	470.00	+28.00	1	911
09:08:51	471.00	472.50	470.50	+28.50	2	910
09:08:51	471.00	472.50	471.00	+29.00	1	908
09:08:01	469.50	470.00	470.00	+28.00	1	907
09:07:54	469.00	469.50	469.50	+27.50	1	906
09:07:44	469.50	470.00	469.50	+27.50	2	905
09:07:38	469.50	470.00	470.00	+28.00	1	903
09:07:34	469.50	470.00	470.00	+28.00	1	902
09:07:33	469.00	470.00	470.00	+28.00	2	901
09:07:31	469.00	470.00	470.00	+28.00	1	899
09:07:25	469.00	470.00	470.00	+28.00	1	898
09:07:19	469.50	470.00	469.50	+27.50	2	897
09:07:19	470.00	471.50	470.00	+28.00	3	895
09:07:15	470.50	472.50	470.50	+28.50	1	892
09:07:15	471.50	472.50	471.50	+29.50	1	891
09:07:10	471.50	472.00	471.50	+29.50	1	890
09:07:04	470.00	471.50	471.50	+29.50	1	889
09:07:04	470.00	471.50	470.00	+28.00	2	888
09:07:04	471.00	472.00	471.00	+29.00	4	886
09:06:30	470.00	470.50	470.50	+28.50	2	882
09:06:30	470.00	470.50	470.00	+28.00	1	880
09:06:28	469.50	470.00	470.00	+28.00	1	879
09:06:28	469.50	470.00	470.00	+28.00	1	878
09:06:23	469.00	469.50	469.50	+27.50	1	877
09:06:15	468.50	469.50	469.50	+27.50	1	876
09:06:14	469.00	470.00	469.00	+27.00	1	875
09:06:13	469.00	470.00	469.00	+27.00	1	874
09:06:12	469.50	470.00	469.50	+27.50	1	873
09:06:12	469.50	470.00	469.50	+27.50	1	872
09:06:08	470.50	471.00	470.50	+28.50	1	871
09:06:08	469.00	470.50	470.50	+28.50	1	870
09:06:07	470.00	471.00	470.00	+28.00	1	869
09:06:07	469.00	471.00	471.00	+29.00	1	868
09:06:03	468.50	470.50	470.50	+28.50	1	867
09:06:02	469.00	471.00	471.00	+29.00	1	866
09:06:01	468.50	470.00	470.00	+28.00	1	865
09:06:01	469.00	470.50	469.00	+27.00	1	864
09:06:01	467.00	468.00	470.00	+28.00	1	863
09:05:26	468.50	469.00	468.50	+26.50	1	862
09:05:26	468.50	469.00	468.50	+26.50	1	861
09:05:24	468.00	469.00	468.00	+26.00	1	860
09:05:23	466.50	468.50	468.50	+26.50	1	859
09:05:21	468.00	469.00	468.00	+26.00	1	858
09:05:20	468.00	468.50	468.50	+26.50	1	857
09:05:18	468.00	469.50	468.00	+26.00	1	856
09:05:17	468.00	469.00	469.00	+27.00	2	855
09:05:17	468.50	469.50	468.50	+26.50	3	853
09:05:15	468.50	469.50	469.50	+27.50	1	850
09:05:10	469.00	469.50	469.00	+27.00	1	849
09:05:07	468.50	469.50	468.50	+26.50	1	848
09:05:03	468.00	468.50	468.50	+26.50	1	847
09:05:00	469.50	471.00	469.50	+27.50	1	846
09:05:00	470.00	471.00	470.00	+28.00	1	845
09:05:00	469.00	470.50	470.50	+28.50	1	844
09:05:00	468.50	470.00	470.00	+28.00	2	843
09:05:00	468.50	470.00	470.00	+28.00	2	841
09:04:59	468.00	469.00	470.00	+28.00	7	839
09:04:59	468.00	469.00	469.50	+27.50	2	832
09:04:59	468.00	469.00	469.00	+27.00	1	830
09:04:58	468.00	468.50	468.50	+26.50	1	829
09:04:47	466.50	468.00	468.00	+26.00	1	828
09:04:47	467.50	468.00	467.50	+25.50	1	827
09:04:09	466.00	467.50	467.50	+25.50	1	826
09:04:08	466.00	467.50	467.50	+25.50	1	825
09:04:06	466.00	467.50	467.50	+25.50	1	824
09:04:06	466.50	468.00	466.50	+24.50	14	823
09:04:06	467.00	468.00	467.00	+25.00	2	809
09:04:06	467.50	469.00	467.50	+25.50	2	807
09:04:04	468.00	469.50	468.00	+26.00	2	805
09:04:04	468.00	469.50	469.50	+27.50	2	803
09:03:59	469.50	470.00	469.50	+27.50	1	801
09:03:59	468.00	469.00	469.00	+27.00	1	800
09:03:59	468.50	469.00	468.50	+26.50	1	799
09:03:56	468.50	469.50	469.50	+27.50	1	798
09:03:54	469.50	470.00	469.50	+27.50	1	797
09:03:54	468.50	469.50	469.50	+27.50	1	796
09:03:53	468.50	469.50	469.50	+27.50	1	795
09:03:53	468.50	469.50	469.50	+27.50	1	794
09:03:52	468.00	469.50	469.50	+27.50	1	793
09:03:48	467.50	469.50	469.50	+27.50	1	792
09:03:46	467.50	469.50	469.50	+27.50	1	791
09:03:44	467.50	469.50	469.50	+27.50	1	790
09:03:44	467.50	469.50	467.50	+25.50	1	789
09:03:43	467.00	468.50	469.00	+27.00	1	788
09:03:43	467.00	468.50	468.50	+26.50	4	787
09:03:42	466.50	468.00	468.00	+26.00	1	783
09:03:40	466.50	467.50	467.50	+25.50	1	782
09:03:38	466.50	468.00	468.00	+26.00	1	781
09:03:37	468.00	468.50	468.00	+26.00	1	780
09:03:36	466.50	468.00	468.00	+26.00	1	779
09:03:34	467.00	468.50	468.50	+26.50	1	778
09:03:32	467.00	468.50	468.50	+26.50	1	777
09:03:30	466.50	468.00	468.50	+26.50	1	776
09:03:30	466.50	468.00	468.00	+26.00	1	775
09:03:24	466.00	468.00	466.00	+24.00	1	774
09:03:22	466.00	467.50	467.50	+25.50	1	773
09:03:21	465.00	466.50	467.00	+25.00	2	772
09:03:21	465.00	466.50	466.50	+24.50	2	770
09:03:17	465.00	465.50	465.50	+23.50	1	768
09:03:16	464.00	465.00	465.00	+23.00	1	767
09:03:15	464.00	465.00	464.00	+22.00	1	766
09:03:11	463.50	464.00	464.00	+22.00	1	765
09:03:11	463.50	464.00	464.00	+22.00	1	764
09:03:11	465.00	465.50	464.00	+22.00	1	763
09:03:11	465.00	465.50	464.50	+22.50	1	762
09:03:11	465.00	465.50	465.00	+23.00	1	761
09:03:10	465.00	465.50	465.00	+23.00	1	760
09:03:10	464.00	465.00	465.00	+23.00	1	759
09:03:10	464.00	465.00	465.00	+23.00	1	758
09:03:09	464.50	465.00	464.50	+22.50	1	757
09:03:06	464.00	465.00	465.00	+23.00	1	756
09:03:04	463.50	464.00	464.00	+22.00	1	755
09:03:04	463.50	464.50	464.50	+22.50	4	754
09:03:04	463.00	464.00	464.00	+22.00	11	750
09:03:04	463.00	464.00	464.00	+22.00	1	739
09:03:01	463.50	464.00	463.50	+21.50	1	738
09:03:01	463.50	464.00	464.00	+22.00	1	737
09:03:00	463.50	464.00	463.50	+21.50	1	736
09:03:00	463.50	464.00	463.50	+21.50	1	735
09:03:00	463.50	464.50	463.50	+21.50	3	734
09:03:00	464.00	464.50	464.00	+22.00	3	731
09:03:00	464.00	464.50	464.50	+22.50	1	728
09:03:00	464.00	464.50	464.00	+22.00	1	727
09:03:00	464.00	464.50	464.50	+22.50	1	726
09:02:59	464.00	464.50	464.00	+22.00	1	725
09:02:57	464.00	464.50	464.00	+22.00	1	724
09:02:56	464.00	464.50	464.00	+22.00	1	723
09:02:55	464.00	464.50	464.00	+22.00	1	722
09:02:51	463.50	464.00	464.00	+22.00	1	721
09:02:51	463.50	464.00	464.00	+22.00	1	720
09:02:51	463.50	464.00	464.00	+22.00	1	719
09:02:50	463.50	464.00	464.00	+22.00	2	718
09:02:48	464.00	464.50	464.00	+22.00	2	716
09:02:45	464.00	464.50	464.00	+22.00	1	714
09:02:41	464.00	465.00	465.00	+23.00	1	713
09:02:41	464.00	465.00	464.00	+22.00	1	712
09:02:40	464.00	464.50	464.50	+22.50	1	711
09:02:39	464.00	464.50	464.50	+22.50	1	710
09:02:38	464.50	465.00	464.50	+22.50	1	709
09:02:35	465.00	465.50	465.00	+23.00	1	708
09:02:34	465.50	466.00	465.50	+23.50	1	707
09:02:33	465.00	466.00	465.00	+23.00	1	706
09:02:33	465.00	466.00	465.00	+23.00	1	705
09:02:33	465.00	466.00	466.00	+24.00	1	704
09:02:30	465.50	466.50	465.50	+23.50	2	703
09:02:29	466.00	466.50	466.00	+24.00	1	701
09:02:27	466.00	467.00	466.00	+24.00	1	700
09:02:25	465.50	467.00	467.00	+25.00	1	699
09:02:23	466.00	467.00	466.00	+24.00	1	698
09:02:22	466.50	467.00	466.50	+24.50	1	697
09:02:22	467.00	468.50	467.00	+25.00	2	696
09:02:20	467.00	468.50	467.00	+25.00	1	694
09:02:13	467.50	468.50	466.50	+24.50	1	693
09:02:13	467.50	468.50	467.00	+25.00	5	692
09:02:13	467.50	468.50	467.50	+25.50	2	687
09:02:13	466.50	468.00	468.00	+26.00	2	685
09:02:13	465.50	467.50	467.50	+25.50	1	683
09:02:12	465.50	467.50	465.50	+23.50	1	682
09:02:11	466.50	467.00	467.00	+25.00	1	681
09:02:11	465.50	466.00	466.00	+24.00	10	680
09:02:11	466.00	468.00	466.00	+24.00	1	670
09:02:09	467.50	468.00	467.50	+25.50	1	669
09:02:09	467.50	468.00	467.50	+25.50	1	668
09:02:09	467.50	468.00	467.50	+25.50	1	667
09:02:09	467.50	468.50	465.00	+23.00	3	666
09:02:09	467.50	468.50	465.50	+23.50	1	663
09:02:09	467.50	468.50	466.00	+24.00	2	662
09:02:09	467.50	468.50	466.50	+24.50	1	660
09:02:09	467.50	468.50	467.00	+25.00	2	659
09:02:09	467.50	468.50	467.50	+25.50	1	657
09:02:06	468.00	468.50	468.00	+26.00	1	656
09:02:06	468.00	469.00	468.00	+26.00	1	655
09:02:02	468.00	470.00	468.00	+26.00	1	654
09:02:01	468.50	470.00	468.50	+26.50	1	653
09:02:01	469.00	470.50	469.00	+27.00	1	652
09:02:01	470.00	471.00	470.00	+28.00	1	651
09:02:00	469.00	471.00	469.00	+27.00	1	650
09:02:00	469.00	471.00	469.00	+27.00	1	649
09:02:00	469.50	471.50	469.50	+27.50	1	648
09:02:00	471.00	471.50	471.00	+29.00	1	647
09:01:59	471.00	471.50	471.00	+29.00	1	646
09:01:59	470.00	471.50	470.00	+28.00	1	645
09:01:59	470.00	471.50	470.00	+28.00	6	644
09:01:59	471.00	471.50	471.00	+29.00	1	638
09:01:59	470.50	472.00	470.50	+28.50	1	637
09:01:59	471.00	472.50	471.00	+29.00	1	636
09:01:58	471.00	472.50	471.00	+29.00	1	635
09:01:56	471.00	473.00	471.00	+29.00	1	634
09:01:56	471.00	473.00	471.00	+29.00	1	633
09:01:53	471.00	473.00	471.00	+29.00	1	632
09:01:53	471.00	472.50	472.50	+30.50	1	631
09:01:53	471.50	473.00	471.50	+29.50	3	630
09:01:52	472.00	474.00	472.00	+30.00	1	627
09:01:49	471.50	473.50	471.50	+29.50	1	626
09:01:49	471.00	473.00	473.00	+31.00	1	625
09:01:47	472.50	474.00	471.50	+29.50	1	624
09:01:47	472.50	474.00	472.00	+30.00	3	623
09:01:47	472.50	474.00	472.50	+30.50	1	620
09:01:45	472.50	474.00	472.50	+30.50	1	619
09:01:45	473.00	474.50	473.00	+31.00	2	618
09:01:45	473.50	474.50	473.50	+31.50	1	616
09:01:45	473.50	475.00	475.00	+33.00	1	615
09:01:44	473.00	474.50	473.00	+31.00	1	614
09:01:44	473.50	475.00	473.50	+31.50	1	613
09:01:43	474.00	475.00	474.00	+32.00	2	612
09:01:42	474.50	475.00	474.00	+32.00	2	610
09:01:42	474.50	475.00	474.50	+32.50	1	608
09:01:41	474.50	475.00	475.00	+33.00	1	607
09:01:40	474.50	475.00	475.00	+33.00	1	606
09:01:38	473.50	475.00	475.00	+33.00	1	605
09:01:38	473.00	474.00	474.00	+32.00	1	604
09:01:37	474.00	475.00	474.00	+32.00	4	603
09:01:33	474.50	475.00	475.00	+33.00	1	599
09:01:32	475.00	475.50	475.00	+33.00	3	598
09:01:32	475.00	475.50	475.50	+33.50	2	595
09:01:32	475.00	475.50	475.00	+33.00	2	593
09:01:32	475.00	475.50	475.00	+33.00	6	591
09:01:32	475.00	475.50	475.00	+33.00	1	585
09:01:31	475.50	476.00	475.50	+33.50	1	584
09:01:30	475.00	476.00	475.00	+33.00	3	583
09:01:27	475.00	475.50	475.50	+33.50	1	580
09:01:26	475.00	475.50	475.00	+33.00	2	579
09:01:26	475.00	475.50	475.00	+33.00	1	577
09:01:25	475.50	476.00	475.50	+33.50	2	576
09:01:23	475.00	476.00	475.00	+33.00	1	574
09:01:23	474.50	475.50	475.50	+33.50	1	573
09:01:21	474.50	476.50	474.50	+32.50	4	572
09:01:19	475.00	477.00	475.00	+33.00	1	568
09:01:19	475.00	477.00	475.00	+33.00	1	567
09:01:18	476.00	477.50	476.00	+34.00	1	566
09:01:18	475.00	477.50	477.50	+35.50	1	565
09:01:18	475.00	478.00	475.00	+33.00	1	564
09:01:17	475.00	476.50	476.50	+34.50	1	563
09:01:17	475.00	476.50	475.00	+33.00	1	562
09:01:16	475.50	478.00	475.50	+33.50	1	561
09:01:15	476.00	478.00	476.00	+34.00	1	560
09:01:14	475.50	477.50	477.50	+35.50	1	559
09:01:14	476.00	478.00	476.00	+34.00	1	558
09:01:14	476.00	477.00	477.00	+35.00	1	557
09:01:13	476.50	478.00	476.50	+34.50	1	556
09:01:13	476.50	478.00	476.50	+34.50	1	555
09:01:12	476.50	477.50	477.50	+35.50	1	554
09:01:12	476.50	477.50	476.50	+34.50	1	553
09:01:11	476.50	477.50	476.50	+34.50	1	552
09:01:10	477.00	477.50	477.00	+35.00	1	551
09:01:08	475.00	477.00	477.00	+35.00	1	550
09:01:07	475.00	476.50	476.50	+34.50	1	549
09:01:07	474.00	476.00	477.00	+35.00	1	548
09:01:07	474.00	476.00	476.00	+34.00	1	547
09:01:05	474.50	476.00	474.50	+32.50	1	546
09:01:04	474.00	476.00	476.00	+34.00	1	545
09:01:04	474.00	476.00	476.00	+34.00	1	544
09:01:03	474.00	475.50	476.00	+34.00	1	543
09:01:03	474.00	475.50	475.50	+33.50	1	542
09:01:02	473.00	475.00	475.00	+33.00	1	541
09:01:02	474.00	475.50	474.00	+32.00	1	540
09:01:02	474.00	475.50	474.00	+32.00	1	539
09:01:01	474.00	475.50	475.50	+33.50	1	538
09:01:01	475.00	475.50	475.00	+33.00	1	537
09:01:01	475.00	476.00	475.00	+33.00	1	536
09:01:01	474.00	475.50	475.50	+33.50	1	535
09:01:01	474.00	475.50	474.00	+32.00	1	534
09:01:00	474.00	476.00	474.00	+32.00	1	533
09:01:00	474.00	475.50	475.50	+33.50	1	532
09:01:00	474.00	475.50	474.00	+32.00	1	531
09:01:00	474.00	475.50	474.00	+32.00	1	530
09:01:00	474.00	475.00	475.00	+33.00	1	529
09:01:00	474.00	475.00	475.00	+33.00	1	528
09:00:59	474.50	475.00	474.50	+32.50	1	527
09:00:59	474.50	475.00	475.00	+33.00	1	526
09:00:59	475.00	475.50	475.00	+33.00	1	525
09:00:58	475.00	476.00	476.00	+34.00	1	524
09:00:57	475.00	476.00	476.00	+34.00	1	523
09:00:57	475.00	476.00	476.00	+34.00	1	522
09:00:55	475.00	475.50	475.50	+33.50	1	521
09:00:55	475.00	476.00	476.00	+34.00	1	520
09:00:53	474.50	476.00	476.00	+34.00	1	519
09:00:53	475.00	476.00	475.00	+33.00	1	518
09:00:53	474.50	476.00	476.00	+34.00	1	517
09:00:52	474.50	476.00	476.00	+34.00	2	516
09:00:51	475.00	476.00	475.00	+33.00	1	514
09:00:50	475.00	475.50	476.00	+34.00	1	513
09:00:50	475.00	475.50	475.50	+33.50	1	512
09:00:48	474.50	476.00	476.00	+34.00	2	511
09:00:47	474.50	475.00	475.00	+33.00	1	509
09:00:46	474.00	475.00	475.00	+33.00	2	508
09:00:45	473.00	474.00	474.00	+32.00	1	506
09:00:45	473.00	474.00	473.00	+31.00	2	505
09:00:43	474.00	476.50	474.00	+32.00	1	503
09:00:43	473.50	476.50	473.50	+31.50	1	502
09:00:42	473.50	476.00	476.50	+34.50	1	501
09:00:42	473.50	476.00	476.00	+34.00	1	500
09:00:40	473.00	476.00	476.00	+34.00	2	499
09:00:40	474.50	477.00	473.50	+31.50	2	497
09:00:40	474.50	477.00	474.00	+32.00	2	495
09:00:40	474.50	477.00	474.50	+32.50	1	493
09:00:40	475.00	477.00	475.00	+33.00	1	492
09:00:40	475.00	477.50	475.00	+33.00	1	491
09:00:40	474.50	476.00	476.00	+34.00	1	490
09:00:39	475.00	476.00	475.00	+33.00	4	489
09:00:39	475.00	476.00	475.00	+33.00	1	485
09:00:37	476.00	478.00	476.00	+34.00	1	484
09:00:37	475.00	477.50	478.00	+36.00	1	483
09:00:37	475.00	477.50	477.50	+35.50	1	482
09:00:37	478.00	478.50	478.00	+36.00	1	481
09:00:36	475.50	479.00	475.50	+33.50	2	480
09:00:36	476.00	479.00	475.50	+33.50	3	478
09:00:36	476.00	479.00	476.00	+34.00	2	475
09:00:36	476.50	479.00	476.50	+34.50	1	473
09:00:36	476.50	477.00	477.00	+35.00	1	472
09:00:35	477.50	479.00	477.50	+35.50	1	471
09:00:35	476.50	479.00	479.00	+37.00	1	470
09:00:33	477.50	479.00	477.50	+35.50	1	469
09:00:32	476.50	478.50	478.50	+36.50	1	468
09:00:32	476.00	478.00	479.50	+37.50	2	467
09:00:32	476.00	478.00	479.00	+37.00	1	465
09:00:32	476.00	478.00	478.50	+36.50	6	464
09:00:32	476.00	478.00	478.00	+36.00	6	458
09:00:32	476.00	478.00	478.00	+36.00	1	452
09:00:32	477.00	478.50	477.00	+35.00	5	451
09:00:32	477.50	479.00	477.50	+35.50	4	446
09:00:32	478.00	479.00	478.00	+36.00	1	442
09:00:32	478.50	479.00	478.50	+36.50	1	441
09:00:31	479.00	479.50	479.00	+37.00	1	440
09:00:31	478.50	479.50	479.50	+37.50	1	439
09:00:28	479.00	479.50	479.00	+37.00	1	438
09:00:28	478.50	480.00	480.00	+38.00	3	437
09:00:27	478.50	480.00	480.00	+38.00	1	434
09:00:27	478.50	479.50	479.50	+37.50	1	433
09:00:25	478.00	479.50	479.50	+37.50	1	432
09:00:24	477.00	479.50	479.50	+37.50	1	431
09:00:22	478.50	480.00	478.50	+36.50	1	430
09:00:21	478.50	480.00	480.00	+38.00	2	429
09:00:21	479.50	480.00	479.50	+37.50	2	427
09:00:19	479.50	480.00	479.50	+37.50	3	425
09:00:17	479.50	480.00	480.00	+38.00	5	422
09:00:17	479.50	480.00	480.00	+38.00	1	417
09:00:17	479.50	480.00	480.00	+38.00	12	416
09:00:17	478.50	479.50	479.50	+37.50	6	404
09:00:17	478.50	479.00	479.00	+37.00	8	398
09:00:17	476.00	477.50	478.50	+36.50	4	390
09:00:17	476.00	477.50	478.00	+36.00	20	386
09:00:17	476.00	477.50	477.50	+35.50	3	366
09:00:17	476.00	477.00	476.00	+34.00	1	363
09:00:17	476.50	477.50	476.50	+34.50	1	362
09:00:17	477.00	477.50	477.00	+35.00	2	361
09:00:17	477.00	477.50	477.50	+35.50	1	359
09:00:17	477.00	478.00	478.00	+36.00	1	358
09:00:17	477.00	478.00	478.00	+36.00	1	357
09:00:17	477.00	478.00	478.00	+36.00	2	356
09:00:17	477.50	478.00	477.50	+35.50	1	354
09:00:17	477.50	478.00	477.50	+35.50	1	353
09:00:17	--	--	478.00	+36.00	140	352

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值1,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

MyCard 3290點虛擬點數卡

Apple iPhone 17 (256G)

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞四塊麥克鷄塊即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 10000點虛擬點數卡

【歐股盤後】走勢分歧

東元：爭取鴻海新廠設備訂單　...

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

‧婚假、陪產假天數加碼　補助職...
‧中華電信ADR27日上漲0.38美元漲...
‧台積電ADR27日上漲10.41美元漲...

加密貨幣

比特幣BTC	73733.97	-2,091.33	-2.76%
以太幣ETH	1990.58	-80.29	-3.88%
瑞波幣XRP	1.29	-0.04	-2.84%
比特幣現金BCH	332.61	-10.54	-3.07%
萊特幣LTC	51.36	-0.50	-0.96%
卡達幣ADA	0.235015	0.00	-2.00%
波場幣TRX	0.367036	-0.01	-2.22%
恆星幣XLM	0.172986	0.03	17.33%

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。