最新台指期夜盤跌1077點　投顧：台股留意回測壓力熱門[公告] 宣德:公告本公司115年度第二季財務報告董事會預計召開日期為115年8月11日

更新報價

帆　宣 (6196) 其他電子業上市鴻海集團

494.00 ▲+26.00 +5.56% 8.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+26.00	1,684	493.50	1	494.00	10	461.00	513.00	460.00	468.00

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	493.50	494.00	494.00	+26.00	6	1684
13:30:00	493.00	494.00	494.00	+26.00	69	1678
13:24:20	492.00	492.50	492.00	+24.00	1	1609
13:24:17	492.00	492.50	492.00	+24.00	1	1608
13:24:14	492.00	492.50	492.00	+24.00	1	1607
13:23:52	492.00	492.50	492.00	+24.00	1	1606
13:22:42	490.50	492.00	492.00	+24.00	4	1605
13:22:42	490.50	491.50	491.50	+23.50	1	1601
13:22:27	490.50	491.50	491.50	+23.50	3	1600
13:22:27	491.00	491.50	491.00	+23.00	1	1597
13:22:21	491.00	491.50	491.00	+23.00	2	1596
13:22:03	490.50	491.00	491.00	+23.00	1	1594
13:21:35	490.50	491.00	491.00	+23.00	1	1593
13:21:23	490.50	491.00	491.00	+23.00	1	1592
13:20:51	490.50	491.00	491.00	+23.00	1	1591
13:20:39	490.00	490.50	490.50	+22.50	5	1590
13:20:38	490.00	490.50	490.00	+22.00	1	1585
13:20:10	490.50	491.00	490.50	+22.50	1	1584
13:20:00	490.50	491.00	491.00	+23.00	1	1583
13:20:00	490.00	491.00	491.00	+23.00	1	1582
13:19:58	490.00	490.50	490.50	+22.50	1	1581
13:19:36	490.00	490.50	490.50	+22.50	4	1580
13:19:21	490.00	490.50	490.00	+22.00	1	1576
13:19:13	490.00	490.50	490.00	+22.00	1	1575
13:19:10	490.00	490.50	490.00	+22.00	1	1574
13:18:45	490.00	490.50	490.00	+22.00	1	1573
13:18:16	490.00	490.50	490.00	+22.00	1	1572
13:17:50	490.50	491.00	490.50	+22.50	4	1571
13:17:48	490.50	491.00	490.50	+22.50	1	1567
13:17:39	490.50	491.00	491.00	+23.00	2	1566
13:17:28	490.50	491.00	491.00	+23.00	1	1564
13:17:02	490.50	491.00	491.00	+23.00	1	1563
13:16:23	490.00	490.50	490.50	+22.50	1	1562
13:16:23	490.00	491.00	491.00	+23.00	5	1561
13:15:59	490.50	491.00	490.50	+22.50	1	1556
13:15:56	490.50	491.00	490.50	+22.50	1	1555
13:15:55	490.50	491.00	490.50	+22.50	1	1554
13:15:37	490.50	491.00	490.50	+22.50	2	1553
13:15:36	490.50	491.00	490.50	+22.50	1	1551
13:15:26	490.50	491.00	490.50	+22.50	1	1550
13:15:15	490.50	491.00	491.00	+23.00	1	1549
13:15:12	490.50	491.00	490.50	+22.50	1	1548
13:15:06	490.50	491.00	490.50	+22.50	3	1547
13:14:58	490.50	491.00	490.50	+22.50	1	1544
13:14:56	490.50	491.00	490.50	+22.50	1	1543
13:14:55	490.50	491.00	490.50	+22.50	1	1542
13:14:30	490.50	491.00	490.50	+22.50	1	1541
13:14:13	490.50	491.00	491.00	+23.00	1	1540
13:13:25	490.50	491.00	491.00	+23.00	1	1539
13:13:22	490.50	491.00	491.00	+23.00	1	1538
13:13:14	490.50	491.00	490.50	+22.50	1	1537
13:13:09	490.50	491.00	490.50	+22.50	1	1536
13:12:51	490.50	491.00	490.50	+22.50	1	1535
13:12:15	491.00	491.50	491.00	+23.00	1	1534
13:11:59	491.00	491.50	491.50	+23.50	1	1533
13:11:51	490.50	491.50	491.50	+23.50	1	1532
13:11:50	490.50	491.50	490.50	+22.50	1	1531
13:11:39	490.50	491.00	491.00	+23.00	1	1530
13:11:13	490.50	491.00	491.00	+23.00	1	1529
13:11:03	491.00	491.50	491.00	+23.00	1	1528
13:10:10	490.50	491.50	491.50	+23.50	1	1527
13:10:10	490.50	491.50	491.50	+23.50	1	1526
13:10:10	490.50	491.00	491.00	+23.00	1	1525
13:10:01	490.50	491.00	491.00	+23.00	1	1524
13:10:01	490.50	491.00	491.00	+23.00	2	1523
13:09:52	490.50	491.00	490.50	+22.50	1	1521
13:09:35	490.50	491.00	491.00	+23.00	1	1520
13:09:16	490.50	491.00	491.00	+23.00	2	1519
13:09:16	490.50	491.00	490.50	+22.50	1	1517
13:09:12	490.50	491.00	491.00	+23.00	1	1516
13:08:40	490.50	491.00	491.00	+23.00	1	1515
13:08:39	491.00	491.50	491.00	+23.00	2	1514
13:08:37	491.00	491.50	491.00	+23.00	1	1512
13:08:37	491.00	491.50	491.00	+23.00	1	1511
13:08:19	491.00	491.50	491.50	+23.50	1	1510
13:08:11	490.50	491.00	491.00	+23.00	1	1509
13:08:11	491.50	492.00	491.50	+23.50	1	1508
13:08:10	491.00	491.50	491.50	+23.50	1	1507
13:08:10	490.50	491.50	491.50	+23.50	7	1506
13:08:10	491.00	491.50	491.00	+23.00	1	1499
13:08:09	491.00	491.50	491.00	+23.00	1	1498
13:08:04	491.00	491.50	491.00	+23.00	1	1497
13:07:28	491.00	491.50	491.50	+23.50	1	1496
13:07:28	492.00	492.50	492.00	+24.00	5	1495
13:07:28	492.00	492.50	492.00	+24.00	3	1490
13:07:28	492.00	492.50	492.00	+24.00	2	1487
13:07:28	492.00	492.50	492.00	+24.00	1	1485
13:06:53	492.00	492.50	492.00	+24.00	1	1484
13:06:49	492.00	492.50	492.50	+24.50	1	1483
13:06:23	492.00	492.50	492.50	+24.50	1	1482
13:06:17	492.00	492.50	492.00	+24.00	1	1481
13:06:16	492.00	492.50	492.50	+24.50	1	1480
13:06:16	492.00	492.50	492.50	+24.50	1	1479
13:05:35	492.50	493.00	492.50	+24.50	1	1478
13:05:30	492.50	493.00	492.50	+24.50	1	1477
13:05:17	492.50	493.50	492.50	+24.50	1	1476
13:05:12	493.00	493.50	493.00	+25.00	1	1475
13:05:05	492.50	493.00	493.00	+25.00	1	1474
13:04:59	492.50	493.00	493.00	+25.00	1	1473
13:04:29	492.50	493.00	493.00	+25.00	1	1472
13:04:29	492.50	493.00	492.50	+24.50	1	1471
13:02:43	493.00	493.50	493.50	+25.50	1	1470
13:02:43	493.00	493.50	493.00	+25.00	2	1469
13:02:42	493.00	493.50	493.00	+25.00	1	1467
13:01:31	493.00	493.50	493.50	+25.50	1	1466
13:01:10	493.00	493.50	493.50	+25.50	1	1465
13:00:54	493.00	493.50	493.00	+25.00	1	1464
13:00:14	493.00	494.00	494.00	+26.00	1	1463
12:59:43	493.00	493.50	493.50	+25.50	1	1462
12:59:43	493.00	493.50	493.00	+25.00	1	1461
12:58:42	492.50	493.50	493.50	+25.50	1	1460
12:58:26	492.50	493.50	493.50	+25.50	1	1459
12:58:26	492.50	493.00	493.00	+25.00	2	1458
12:57:48	492.50	493.50	493.50	+25.50	1	1456
12:57:48	492.00	493.00	493.00	+25.00	3	1455
12:57:01	492.50	493.00	493.00	+25.00	1	1452
12:55:37	493.00	493.50	493.50	+25.50	1	1451
12:55:18	492.50	494.00	494.00	+26.00	2	1450
12:54:56	492.50	493.50	493.50	+25.50	1	1448
12:53:40	493.00	494.50	494.50	+26.50	1	1447
12:53:09	493.00	494.00	494.00	+26.00	1	1446
12:53:09	493.00	493.50	493.50	+25.50	1	1445
12:53:00	493.50	494.00	493.50	+25.50	2	1444
12:52:59	492.50	493.50	493.50	+25.50	1	1442
12:52:43	492.00	493.50	493.50	+25.50	3	1441
12:52:43	493.50	494.00	493.00	+25.00	2	1438
12:52:43	493.50	494.00	493.50	+25.50	3	1436
12:52:39	494.00	494.50	494.00	+26.00	2	1433
12:52:38	494.00	494.50	494.00	+26.00	1	1431
12:52:37	494.00	494.50	494.00	+26.00	1	1430
12:52:33	494.00	494.50	494.00	+26.00	1	1429
12:51:21	494.00	494.50	494.50	+26.50	1	1428
12:51:01	494.50	495.00	494.50	+26.50	1	1427
12:50:46	494.50	495.00	494.50	+26.50	1	1426
12:50:10	494.50	495.00	495.00	+27.00	1	1425
12:50:10	494.50	495.00	494.50	+26.50	1	1424
12:49:34	494.50	495.00	494.50	+26.50	1	1423
12:48:22	494.00	495.00	495.00	+27.00	1	1422
12:47:47	494.00	495.00	495.00	+27.00	1	1421
12:47:47	494.50	495.00	494.50	+26.50	2	1420
12:47:04	494.50	496.00	496.00	+28.00	1	1418
12:46:47	494.50	495.50	495.50	+27.50	1	1417
12:46:47	494.50	495.00	495.00	+27.00	1	1416
12:45:58	494.50	495.00	495.00	+27.00	1	1415
12:45:57	494.50	495.50	495.50	+27.50	1	1414
12:45:57	494.50	495.00	495.00	+27.00	1	1413
12:45:00	494.50	495.00	495.00	+27.00	1	1412
12:43:36	494.00	495.50	495.50	+27.50	1	1411
12:43:29	495.50	496.00	495.50	+27.50	1	1410
12:43:29	494.50	495.50	495.50	+27.50	1	1409
12:43:29	494.50	495.00	495.00	+27.00	1	1408
12:42:25	494.00	495.50	494.00	+26.00	1	1407
12:42:24	494.00	495.00	495.00	+27.00	1	1406
12:42:05	494.00	495.50	494.00	+26.00	1	1405
12:42:05	494.00	495.50	494.00	+26.00	1	1404
12:41:48	494.00	495.50	494.00	+26.00	1	1403
12:41:48	494.00	495.00	495.00	+27.00	1	1402
12:41:48	494.00	494.50	494.50	+26.50	1	1401
12:40:30	494.00	496.00	496.00	+28.00	1	1400
12:40:29	494.00	495.50	495.50	+27.50	1	1399
12:40:29	495.00	495.50	495.00	+27.00	3	1398
12:40:08	495.00	495.50	495.50	+27.50	1	1395
12:40:08	495.00	495.50	495.00	+27.00	1	1394
12:40:01	495.00	495.50	495.00	+27.00	1	1393
12:39:25	495.00	495.50	495.00	+27.00	1	1392
12:38:14	495.00	496.00	496.00	+28.00	2	1391
12:38:14	495.50	496.00	495.50	+27.50	4	1389
12:38:14	495.50	496.00	495.50	+27.50	1	1385
12:37:29	495.50	496.00	496.00	+28.00	1	1384
12:37:22	496.00	496.50	496.00	+28.00	1	1383
12:37:02	496.00	496.50	496.00	+28.00	1	1382
12:35:51	495.50	496.50	496.50	+28.50	1	1381
12:35:51	496.00	496.50	496.00	+28.00	2	1380
12:35:20	496.50	497.00	496.50	+28.50	1	1378
12:34:39	496.00	496.50	496.50	+28.50	2	1377
12:34:39	496.50	497.00	496.50	+28.50	1	1375
12:34:39	497.00	497.50	497.00	+29.00	5	1374
12:34:39	497.00	497.50	497.00	+29.00	1	1369
12:33:55	497.00	498.00	498.00	+30.00	1	1368
12:33:27	497.00	497.50	497.50	+29.50	1	1367
12:32:51	497.00	497.50	497.50	+29.50	1	1366
12:32:31	497.00	497.50	497.50	+29.50	1	1365
12:31:40	497.00	497.50	497.50	+29.50	1	1364
12:31:04	497.50	498.00	497.50	+29.50	2	1363
12:31:04	497.50	498.00	497.50	+29.50	1	1361
12:30:28	497.50	498.00	497.50	+29.50	1	1360
12:29:31	498.00	499.00	498.00	+30.00	2	1359
12:29:31	498.50	499.00	498.50	+30.50	3	1357
12:29:16	498.50	499.00	498.50	+30.50	1	1354
12:28:41	498.50	499.00	498.50	+30.50	1	1353
12:28:05	498.50	499.00	498.50	+30.50	1	1352
12:27:20	498.50	499.00	499.00	+31.00	1	1351
12:26:53	498.50	499.00	498.50	+30.50	1	1350
12:25:42	498.50	499.00	499.00	+31.00	1	1349
12:25:08	498.50	499.00	499.00	+31.00	1	1348
12:25:06	498.50	499.00	498.50	+30.50	1	1347
12:24:30	498.50	499.00	498.50	+30.50	1	1346
12:23:27	498.50	499.00	499.00	+31.00	2	1345
12:23:18	498.00	498.50	498.50	+30.50	1	1343
12:22:42	498.50	499.00	498.50	+30.50	1	1342
12:22:13	498.00	498.50	498.50	+30.50	1	1341
12:22:07	497.50	498.00	498.00	+30.00	1	1340
12:21:44	497.50	498.00	498.00	+30.00	1	1339
12:21:31	497.50	498.00	497.50	+29.50	1	1338
12:20:55	497.50	498.00	497.50	+29.50	1	1337
12:20:17	497.00	498.00	498.00	+30.00	2	1336
12:20:13	497.00	497.50	497.50	+29.50	1	1334
12:19:43	497.00	497.50	497.00	+29.00	1	1333
12:19:08	497.00	497.50	497.00	+29.00	1	1332
12:18:32	497.00	497.50	497.00	+29.00	1	1331
12:17:56	497.00	497.50	497.00	+29.00	1	1330
12:17:20	496.50	497.00	497.00	+29.00	1	1329
12:17:14	496.50	497.00	497.00	+29.00	1	1328
12:16:17	496.50	497.00	497.00	+29.00	1	1327
12:15:33	496.50	497.00	497.00	+29.00	1	1326
12:15:33	496.50	497.00	496.50	+28.50	1	1325
12:14:57	496.50	497.00	496.50	+28.50	1	1324
12:14:21	496.00	497.00	497.00	+29.00	1	1323
12:13:45	497.00	497.50	497.00	+29.00	1	1322
12:13:10	497.00	497.50	497.00	+29.00	1	1321
12:12:01	497.50	498.00	497.50	+29.50	2	1320
12:12:01	497.50	498.00	497.50	+29.50	1	1318
12:11:25	497.50	498.00	497.50	+29.50	1	1317
12:10:40	497.50	498.00	498.00	+30.00	1	1316
12:10:13	497.50	498.00	497.50	+29.50	1	1315
12:09:18	497.50	498.00	498.00	+30.00	1	1314
12:08:46	497.00	498.00	498.00	+30.00	1	1313
12:08:45	497.00	497.50	497.50	+29.50	1	1312
12:08:26	496.50	497.00	497.00	+29.00	1	1311
12:07:50	496.00	497.00	497.00	+29.00	2	1310
12:07:50	495.50	496.50	496.50	+28.50	1	1308
12:07:50	495.50	496.00	496.00	+28.00	1	1307
12:07:12	495.50	497.00	497.00	+29.00	1	1306
12:06:17	495.50	497.00	497.00	+29.00	1	1305
12:06:17	496.00	497.00	496.00	+28.00	3	1304
12:05:27	497.00	497.50	497.00	+29.00	1	1301
12:04:36	497.00	497.50	497.50	+29.50	1	1300
12:04:16	497.50	498.00	497.50	+29.50	1	1299
12:03:40	497.50	498.00	497.50	+29.50	1	1298
12:02:55	497.50	498.00	498.00	+30.00	1	1297
12:02:37	497.00	497.50	497.50	+29.50	1	1296
12:02:14	497.00	497.50	497.50	+29.50	1	1295
12:00:05	497.00	497.50	497.50	+29.50	3	1294
12:00:05	498.00	499.00	498.00	+30.00	2	1291
12:00:05	498.50	499.00	498.50	+30.50	1	1289
12:00:05	498.50	499.00	498.50	+30.50	1	1288
11:59:29	498.50	499.00	498.50	+30.50	1	1287
11:58:53	498.50	499.00	498.50	+30.50	1	1286
11:57:43	499.00	499.50	499.00	+31.00	1	1285
11:57:42	499.00	499.50	499.00	+31.00	1	1284
11:56:30	499.50	500.00	499.50	+31.50	1	1283
11:55:14	499.50	500.00	500.00	+32.00	1	1282
11:55:10	499.50	500.00	500.00	+32.00	1	1281
11:54:15	499.00	499.50	499.50	+31.50	2	1280
11:53:55	499.00	499.50	499.50	+31.50	1	1278
11:53:06	500.00	501.00	500.00	+32.00	4	1277
11:52:03	500.00	501.00	500.00	+32.00	1	1273
11:51:13	500.00	501.00	500.00	+32.00	1	1272
11:50:27	499.50	500.00	500.00	+32.00	1	1271
11:49:08	499.00	499.50	499.50	+31.50	3	1270
11:49:08	499.00	499.50	499.50	+31.50	5	1267
11:48:21	499.00	499.50	499.00	+31.00	2	1262
11:48:08	499.50	500.00	499.50	+31.50	2	1260
11:47:56	499.50	500.00	499.50	+31.50	1	1258
11:47:56	499.50	500.00	500.00	+32.00	1	1257
11:47:51	498.50	499.50	499.50	+31.50	3	1256
11:47:11	498.50	499.00	499.00	+31.00	1	1253
11:46:57	498.50	499.00	499.00	+31.00	2	1252
11:46:47	498.50	499.00	499.00	+31.00	1	1250
11:45:43	497.50	498.50	498.50	+30.50	1	1249
11:45:41	497.50	498.50	498.50	+30.50	2	1248
11:45:32	497.00	498.00	498.00	+30.00	4	1246
11:45:32	496.50	497.50	497.50	+29.50	2	1242
11:45:32	496.50	497.00	497.00	+29.00	2	1240
11:45:23	495.50	496.50	496.50	+28.50	1	1238
11:43:55	496.50	497.00	496.50	+28.50	1	1237
11:42:56	496.50	497.50	497.50	+29.50	1	1236
11:42:48	496.50	497.00	497.00	+29.00	1	1235
11:42:48	496.00	497.00	497.00	+29.00	3	1234
11:42:48	495.50	496.50	496.50	+28.50	5	1231
11:42:48	495.50	496.00	496.00	+28.00	3	1226
11:42:48	495.00	495.50	495.50	+27.50	2	1223
11:42:28	494.50	495.50	495.50	+27.50	1	1221
11:42:14	494.00	495.00	495.00	+27.00	1	1220
11:41:48	494.50	495.00	494.50	+26.50	1	1219
11:41:37	495.00	495.50	495.00	+27.00	3	1218
11:40:31	496.00	496.50	496.00	+28.00	7	1215
11:40:19	496.50	497.00	496.50	+28.50	3	1208
11:40:03	496.50	497.00	496.50	+28.50	1	1205
11:37:05	496.00	497.00	496.00	+28.00	1	1204
11:36:56	496.00	496.50	496.50	+28.50	2	1203
11:34:19	495.50	496.00	496.00	+28.00	1	1201
11:34:18	496.00	496.50	496.00	+28.00	1	1200
11:34:12	495.00	496.00	496.00	+28.00	1	1199
11:34:05	495.00	496.00	496.00	+28.00	1	1198
11:34:03	495.00	495.50	495.50	+27.50	3	1197
11:33:58	494.00	495.00	495.00	+27.00	2	1194
11:33:15	494.00	495.00	495.00	+27.00	1	1192
11:32:55	494.50	495.00	495.00	+27.00	1	1191
11:32:20	494.00	495.00	495.00	+27.00	1	1190
11:31:34	494.00	494.50	494.50	+26.50	3	1189
11:30:50	493.00	494.00	494.00	+26.00	3	1186
11:30:22	493.00	493.50	493.50	+25.50	1	1183
11:30:12	493.00	493.50	493.50	+25.50	2	1182
11:30:12	493.00	493.50	493.50	+25.50	1	1180
11:30:04	492.50	493.00	493.00	+25.00	1	1179
11:29:55	492.00	493.00	493.00	+25.00	3	1178
11:29:55	492.00	492.50	492.50	+24.50	1	1175
11:29:33	492.50	493.00	492.50	+24.50	1	1174
11:29:17	493.00	493.50	493.00	+25.00	1	1173
11:29:16	493.00	493.50	493.00	+25.00	1	1172
11:28:52	493.00	494.00	493.00	+25.00	1	1171
11:28:52	493.50	494.00	493.50	+25.50	3	1170
11:26:28	493.50	494.00	494.00	+26.00	3	1167
11:26:07	494.50	495.00	494.50	+26.50	1	1164
11:25:29	493.50	495.00	495.00	+27.00	5	1163
11:25:18	493.50	494.50	494.50	+26.50	1	1158
11:25:11	494.50	495.50	494.50	+26.50	1	1157
11:25:10	493.50	494.50	494.50	+26.50	3	1156
11:25:10	493.00	494.00	494.00	+26.00	4	1153
11:24:08	494.00	495.00	494.00	+26.00	1	1149
11:23:58	494.50	495.00	494.50	+26.50	1	1148
11:23:58	495.00	495.50	495.00	+27.00	5	1147
11:23:58	495.00	495.50	495.00	+27.00	2	1142
11:23:58	495.00	495.50	495.00	+27.00	4	1140
11:23:58	495.00	495.50	495.00	+27.00	5	1136
11:22:37	495.00	495.50	495.50	+27.50	4	1131
11:22:37	495.50	496.00	495.50	+27.50	1	1127
11:22:13	495.00	495.50	495.50	+27.50	1	1126
11:21:53	495.00	495.50	495.50	+27.50	1	1125
11:21:53	495.00	495.50	495.50	+27.50	1	1124
11:21:11	495.00	495.50	495.50	+27.50	1	1123
11:19:46	495.00	495.50	495.50	+27.50	1	1122
11:19:46	495.00	495.50	495.50	+27.50	2	1121
11:19:35	495.00	495.50	495.50	+27.50	1	1119
11:19:33	495.50	496.00	495.50	+27.50	3	1118
11:19:08	495.50	496.00	495.50	+27.50	1	1115
11:17:50	495.50	496.00	496.00	+28.00	1	1114
11:17:50	496.50	497.00	496.50	+28.50	1	1113
11:17:06	495.50	496.00	496.00	+28.00	3	1112
11:17:06	495.50	496.00	496.00	+28.00	1	1109
11:16:28	495.50	496.00	496.00	+28.00	1	1108
11:16:15	496.00	497.00	496.00	+28.00	1	1107
11:15:12	495.50	496.00	496.50	+28.50	2	1106
11:15:12	495.50	496.00	496.00	+28.00	2	1104
11:15:03	495.50	496.00	496.00	+28.00	1	1102
11:14:55	496.00	497.00	496.00	+28.00	2	1101
11:14:26	495.50	496.00	496.00	+28.00	1	1099
11:14:26	495.50	496.00	496.00	+28.00	2	1098
11:14:26	495.50	496.00	496.00	+28.00	1	1096
11:14:26	497.00	498.00	496.00	+28.00	4	1095
11:14:26	497.00	498.00	496.50	+28.50	1	1091
11:14:26	497.00	498.00	497.00	+29.00	1	1090
11:14:11	497.00	498.00	498.00	+30.00	1	1089
11:13:33	498.00	499.00	498.00	+30.00	1	1088
11:13:33	497.50	498.00	498.00	+30.00	1	1087
11:13:27	497.00	498.00	498.00	+30.00	2	1086
11:13:26	496.50	497.50	497.50	+29.50	1	1084
11:13:26	496.50	497.00	497.00	+29.00	1	1083
11:12:25	496.50	498.00	498.00	+30.00	1	1082
11:11:18	496.50	498.00	498.00	+30.00	1	1081
11:11:14	497.00	498.00	497.00	+29.00	1	1080
11:09:58	497.50	498.50	498.50	+30.50	1	1079
11:09:18	497.50	498.00	498.00	+30.00	1	1078
11:09:18	497.00	498.00	498.00	+30.00	2	1077
11:09:18	497.00	498.00	498.00	+30.00	4	1075
11:09:18	497.00	498.00	498.00	+30.00	2	1071
11:09:18	497.00	497.50	497.50	+29.50	1	1069
11:08:57	497.50	498.00	497.50	+29.50	1	1068
11:08:57	497.50	498.00	497.50	+29.50	1	1067
11:08:04	497.50	498.00	498.00	+30.00	1	1066
11:08:03	497.00	497.50	497.50	+29.50	1	1065
11:07:52	496.50	497.50	497.50	+29.50	2	1064
11:07:52	496.50	497.00	497.00	+29.00	1	1062
11:07:52	497.00	497.50	497.00	+29.00	1	1061
11:07:37	497.50	498.00	497.50	+29.50	1	1060
11:07:21	498.00	499.50	498.00	+30.00	1	1059
11:07:21	498.00	499.50	498.00	+30.00	1	1058
11:07:21	498.00	499.50	498.00	+30.00	1	1057
11:06:58	499.00	499.50	499.00	+31.00	2	1056
11:06:23	499.00	500.00	499.00	+31.00	1	1054
11:06:18	499.00	500.00	500.00	+32.00	1	1053
11:05:29	500.00	501.00	500.00	+32.00	1	1052
11:04:25	500.00	502.00	500.00	+32.00	1	1051
11:03:31	500.00	502.00	500.00	+32.00	1	1050
11:03:01	500.00	502.00	500.00	+32.00	1	1049
11:02:50	500.00	502.00	500.00	+32.00	1	1048
11:01:01	501.00	502.00	501.00	+33.00	2	1047
11:00:18	501.00	502.00	501.00	+33.00	1	1045
11:00:01	501.00	502.00	501.00	+33.00	1	1044
11:00:00	501.00	502.00	501.00	+33.00	1	1043
10:58:22	500.00	501.00	501.00	+33.00	6	1042
10:57:59	501.00	502.00	501.00	+33.00	1	1036
10:56:22	501.00	502.00	501.00	+33.00	1	1035
10:55:56	501.00	502.00	501.00	+33.00	1	1034
10:55:52	502.00	503.00	502.00	+34.00	1	1033
10:55:36	502.00	503.00	502.00	+34.00	1	1032
10:54:28	500.00	501.00	501.00	+33.00	1	1031
10:53:54	500.00	501.00	500.00	+32.00	1	1030
10:53:47	500.00	501.00	501.00	+33.00	1	1029
10:52:56	499.00	500.00	500.00	+32.00	2	1028
10:52:49	498.50	499.50	499.50	+31.50	1	1026
10:52:49	498.50	499.00	499.00	+31.00	2	1025
10:51:52	498.50	499.00	499.00	+31.00	1	1023
10:51:52	498.50	499.00	498.50	+30.50	1	1022
10:51:32	498.50	499.00	499.00	+31.00	1	1021
10:51:04	499.00	499.50	499.00	+31.00	1	1020
10:49:50	499.00	500.00	499.00	+31.00	1	1019
10:47:48	499.00	501.00	499.00	+31.00	1	1018
10:47:23	498.50	500.00	500.00	+32.00	1	1017
10:47:23	498.00	499.00	499.00	+31.00	1	1016
10:47:23	498.00	499.50	499.50	+31.50	1	1015
10:46:24	499.00	501.00	499.00	+31.00	1	1014
10:45:51	499.50	501.00	499.00	+31.00	1	1013
10:45:51	499.50	501.00	499.50	+31.50	1	1012
10:45:45	499.50	501.00	499.50	+31.50	1	1011
10:45:35	499.50	501.00	501.00	+33.00	1	1010
10:45:18	499.50	501.00	499.50	+31.50	1	1009
10:45:18	499.50	501.00	499.50	+31.50	1	1008
10:45:15	499.50	500.00	500.00	+32.00	1	1007
10:45:09	500.00	501.00	500.00	+32.00	1	1006
10:43:43	500.00	501.00	500.00	+32.00	1	1005
10:43:34	499.50	500.00	500.00	+32.00	2	1004
10:43:03	499.00	501.00	499.00	+31.00	1	1002
10:42:44	499.50	501.00	499.50	+31.50	1	1001
10:42:36	499.00	499.50	499.50	+31.50	1	1000
10:42:35	499.00	499.50	499.50	+31.50	1	999
10:42:30	499.00	499.50	499.50	+31.50	1	998
10:42:30	499.00	499.50	499.50	+31.50	1	997
10:42:30	499.50	501.00	499.50	+31.50	1	996
10:42:28	499.50	500.00	500.00	+32.00	1	995
10:42:13	499.00	500.00	500.00	+32.00	1	994
10:42:11	500.00	501.00	500.00	+32.00	1	993
10:42:05	500.00	502.00	500.00	+32.00	1	992
10:41:57	500.00	502.00	500.00	+32.00	1	991
10:41:52	499.50	501.00	501.00	+33.00	3	990
10:41:52	499.50	500.00	500.00	+32.00	1	987
10:41:41	500.00	501.00	500.00	+32.00	1	986
10:41:25	500.00	501.00	500.00	+32.00	1	985
10:40:52	500.00	501.00	501.00	+33.00	1	984
10:40:50	501.00	502.00	501.00	+33.00	1	983
10:40:50	501.00	502.00	501.00	+33.00	4	982
10:40:46	501.00	502.00	501.00	+33.00	1	978
10:40:46	501.00	502.00	501.00	+33.00	1	977
10:40:42	501.00	502.00	502.00	+34.00	1	976
10:40:40	501.00	503.00	501.00	+33.00	1	975
10:40:30	501.00	502.00	502.00	+34.00	1	974
10:40:30	502.00	503.00	502.00	+34.00	3	973
10:40:30	502.00	503.00	502.00	+34.00	6	970
10:40:20	502.00	503.00	502.00	+34.00	1	964
10:40:01	503.00	504.00	503.00	+35.00	1	963
10:39:58	503.00	504.00	503.00	+35.00	1	962
10:39:39	503.00	504.00	503.00	+35.00	1	961
10:39:17	503.00	505.00	505.00	+37.00	1	960
10:39:13	504.00	505.00	504.00	+36.00	1	959
10:39:09	504.00	505.00	504.00	+36.00	1	958
10:39:06	504.00	505.00	504.00	+36.00	1	957
10:38:58	505.00	506.00	505.00	+37.00	1	956
10:38:50	505.00	507.00	505.00	+37.00	1	955
10:38:47	505.00	507.00	505.00	+37.00	1	954
10:38:39	505.00	506.00	505.00	+37.00	1	953
10:38:25	505.00	506.00	506.00	+38.00	1	952
10:38:17	506.00	507.00	506.00	+38.00	1	951
10:37:37	506.00	507.00	506.00	+38.00	1	950
10:36:32	507.00	508.00	507.00	+39.00	1	949
10:35:34	507.00	509.00	507.00	+39.00	1	948
10:34:47	507.00	508.00	508.00	+40.00	3	947
10:33:32	507.00	508.00	507.00	+39.00	1	944
10:31:39	506.00	507.00	507.00	+39.00	1	943
10:31:30	506.00	508.00	506.00	+38.00	1	942
10:31:28	506.00	507.00	507.00	+39.00	1	941
10:31:12	507.00	508.00	507.00	+39.00	1	940
10:30:30	507.00	508.00	508.00	+40.00	1	939
10:30:27	507.00	508.00	508.00	+40.00	1	938
10:30:26	507.00	508.00	508.00	+40.00	1	937
10:30:06	506.00	508.00	506.00	+38.00	1	936
10:29:48	506.00	508.00	506.00	+38.00	1	935
10:29:28	506.00	508.00	506.00	+38.00	1	934
10:29:11	506.00	509.00	506.00	+38.00	1	933
10:29:10	506.00	509.00	506.00	+38.00	1	932
10:29:03	506.00	509.00	509.00	+41.00	1	931
10:28:58	506.00	507.00	507.00	+39.00	1	930
10:28:35	507.00	508.00	507.00	+39.00	3	929
10:28:35	508.00	509.00	508.00	+40.00	10	926
10:26:30	510.00	511.00	510.00	+42.00	2	916
10:26:19	510.00	511.00	510.00	+42.00	1	914
10:26:13	510.00	512.00	510.00	+42.00	1	913
10:25:38	509.00	510.00	510.00	+42.00	2	912
10:25:27	509.00	510.00	509.00	+41.00	1	910
10:25:18	509.00	510.00	509.00	+41.00	1	909
10:24:48	510.00	511.00	510.00	+42.00	1	908
10:24:48	510.00	511.00	510.00	+42.00	1	907
10:24:02	510.00	511.00	511.00	+43.00	1	906
10:22:21	511.00	512.00	511.00	+43.00	1	905
10:21:52	510.00	511.00	511.00	+43.00	1	904
10:21:52	511.00	513.00	511.00	+43.00	1	903
10:21:24	512.00	513.00	512.00	+44.00	1	902
10:21:18	512.00	513.00	513.00	+45.00	1	901
10:21:09	511.00	513.00	513.00	+45.00	5	900
10:21:09	512.00	513.00	512.00	+44.00	1	895
10:21:06	512.00	513.00	512.00	+44.00	1	894
10:21:03	512.00	513.00	513.00	+45.00	1	893
10:21:02	512.00	513.00	513.00	+45.00	5	892
10:20:52	512.00	513.00	513.00	+45.00	1	887
10:20:41	511.00	512.00	512.00	+44.00	11	886
10:20:41	510.00	511.00	511.00	+43.00	7	875
10:20:41	510.00	511.00	510.00	+42.00	3	868
10:20:39	510.00	511.00	511.00	+43.00	1	865
10:20:38	510.00	511.00	510.00	+42.00	1	864
10:20:28	510.00	511.00	510.00	+42.00	1	863
10:20:21	510.00	511.00	510.00	+42.00	1	862
10:20:14	510.00	511.00	510.00	+42.00	1	861
10:19:59	510.00	511.00	510.00	+42.00	1	860
10:19:32	510.00	511.00	510.00	+42.00	1	859
10:17:47	510.00	511.00	511.00	+43.00	2	858
10:17:36	510.00	511.00	510.00	+42.00	1	856
10:17:27	510.00	511.00	510.00	+42.00	1	855
10:17:26	510.00	511.00	510.00	+42.00	1	854
10:17:19	510.00	511.00	510.00	+42.00	1	853
10:15:56	510.00	511.00	511.00	+43.00	1	852
10:15:25	510.00	512.00	512.00	+44.00	2	851
10:15:18	511.00	512.00	511.00	+43.00	1	849
10:15:18	510.00	511.00	511.00	+43.00	1	848
10:15:12	511.00	512.00	511.00	+43.00	1	847
10:15:12	511.00	512.00	511.00	+43.00	3	846
10:15:07	511.00	512.00	512.00	+44.00	1	843
10:14:50	511.00	512.00	512.00	+44.00	1	842
10:14:44	511.00	512.00	512.00	+44.00	1	841
10:14:42	511.00	512.00	512.00	+44.00	1	840
10:14:42	510.00	512.00	512.00	+44.00	4	839
10:14:42	510.00	512.00	512.00	+44.00	4	835
10:14:31	509.00	510.00	511.00	+43.00	5	831
10:14:31	509.00	510.00	510.00	+42.00	5	826
10:14:09	509.00	510.00	509.00	+41.00	1	821
10:14:05	509.00	510.00	509.00	+41.00	1	820
10:14:02	508.00	509.00	509.00	+41.00	1	819
10:13:45	508.00	509.00	509.00	+41.00	3	818
10:13:44	508.00	509.00	508.00	+40.00	1	815
10:13:41	508.00	509.00	508.00	+40.00	1	814
10:13:41	508.00	509.00	508.00	+40.00	1	813
10:13:28	508.00	509.00	509.00	+41.00	1	812
10:13:23	508.00	509.00	509.00	+41.00	1	811
10:13:19	508.00	509.00	509.00	+41.00	1	810
10:13:11	508.00	509.00	509.00	+41.00	1	809
10:13:08	509.00	510.00	509.00	+41.00	1	808
10:13:03	508.00	510.00	508.00	+40.00	3	807
10:12:53	509.00	510.00	509.00	+41.00	1	804
10:12:45	509.00	510.00	509.00	+41.00	1	803
10:12:32	509.00	510.00	509.00	+41.00	1	802
10:12:29	508.00	510.00	510.00	+42.00	1	801
10:12:28	509.00	510.00	509.00	+41.00	1	800
10:12:27	509.00	510.00	509.00	+41.00	1	799
10:12:22	509.00	510.00	509.00	+41.00	1	798
10:12:21	508.00	510.00	510.00	+42.00	1	797
10:12:19	508.00	509.00	509.00	+41.00	1	796
10:12:19	508.00	509.00	509.00	+41.00	1	795
10:12:14	508.00	509.00	509.00	+41.00	1	794
10:12:06	506.00	508.00	508.00	+40.00	10	793
10:12:03	506.00	507.00	507.00	+39.00	1	783
10:11:53	507.00	508.00	507.00	+39.00	1	782
10:11:53	507.00	508.00	507.00	+39.00	2	781
10:11:47	507.00	508.00	507.00	+39.00	4	779
10:11:46	507.00	508.00	507.00	+39.00	4	775
10:11:46	506.00	507.00	507.00	+39.00	1	771
10:11:42	506.00	507.00	507.00	+39.00	1	770
10:11:38	506.00	507.00	507.00	+39.00	1	769
10:11:25	505.00	506.00	506.00	+38.00	2	768
10:11:24	504.00	505.00	505.00	+37.00	21	766
10:11:24	503.00	504.00	504.00	+36.00	6	745
10:11:09	502.00	503.00	503.00	+35.00	1	739
10:10:46	502.00	503.00	503.00	+35.00	1	738
10:09:38	503.00	504.00	503.00	+35.00	6	737
10:09:27	504.00	505.00	504.00	+36.00	1	731
10:08:58	503.00	504.00	504.00	+36.00	1	730
10:08:55	503.00	504.00	504.00	+36.00	1	729
10:08:52	503.00	504.00	504.00	+36.00	1	728
10:08:51	504.00	505.00	504.00	+36.00	1	727
10:08:46	503.00	505.00	505.00	+37.00	1	726
10:08:37	503.00	504.00	504.00	+36.00	1	725
10:08:33	503.00	504.00	504.00	+36.00	1	724
10:08:30	504.00	505.00	504.00	+36.00	1	723
10:08:30	503.00	504.00	504.00	+36.00	1	722
10:08:07	503.00	504.00	504.00	+36.00	1	721
10:08:03	503.00	504.00	504.00	+36.00	1	720
10:07:23	503.00	504.00	503.00	+35.00	1	719
10:07:14	503.00	504.00	503.00	+35.00	1	718
10:07:10	502.00	503.00	503.00	+35.00	1	717
10:06:58	502.00	503.00	503.00	+35.00	1	716
10:06:53	503.00	504.00	503.00	+35.00	1	715
10:06:53	501.00	503.00	503.00	+35.00	9	714
10:06:51	502.00	503.00	502.00	+34.00	1	705
10:06:23	502.00	503.00	502.00	+34.00	1	704
10:06:22	501.00	502.00	502.00	+34.00	1	703
10:06:16	501.00	502.00	502.00	+34.00	1	702
10:06:15	501.00	502.00	501.00	+33.00	1	701
10:05:41	500.00	501.00	501.00	+33.00	1	700
10:05:01	501.00	502.00	501.00	+33.00	1	699
10:05:01	501.00	502.00	501.00	+33.00	1	698
10:05:00	501.00	502.00	501.00	+33.00	1	697
10:04:57	501.00	502.00	501.00	+33.00	1	696
10:04:45	502.00	503.00	502.00	+34.00	1	695
10:04:41	501.00	502.00	502.00	+34.00	1	694
10:04:39	501.00	502.00	502.00	+34.00	1	693
10:04:28	501.00	502.00	502.00	+34.00	1	692
10:03:09	501.00	502.00	501.00	+33.00	2	691
10:02:57	500.00	501.00	501.00	+33.00	1	689
10:02:57	500.00	501.00	501.00	+33.00	1	688
10:02:53	500.00	501.00	501.00	+33.00	1	687
10:02:53	499.00	500.00	500.00	+32.00	15	686
10:02:53	499.00	499.50	499.50	+31.50	3	671
10:02:45	498.50	499.00	499.00	+31.00	1	668
10:01:48	498.00	499.00	499.00	+31.00	1	667
10:00:50	499.00	499.50	499.00	+31.00	1	666
10:00:46	498.00	499.00	499.00	+31.00	1	665
10:00:41	499.00	499.50	499.00	+31.00	1	664
10:00:37	498.00	498.50	498.50	+30.50	1	663
10:00:18	499.00	499.50	499.00	+31.00	3	662
10:00:18	499.00	499.50	499.00	+31.00	1	659
09:59:47	499.00	500.00	500.00	+32.00	1	658
09:58:49	499.00	500.00	500.00	+32.00	1	657
09:58:35	499.50	501.00	499.50	+31.50	1	656
09:58:35	500.00	501.00	500.00	+32.00	1	655
09:58:30	499.50	500.00	500.00	+32.00	1	654
09:58:28	500.00	501.00	500.00	+32.00	1	653
09:58:28	499.50	500.00	500.00	+32.00	1	652
09:58:22	499.00	500.00	500.00	+32.00	3	651
09:58:16	499.00	500.00	500.00	+32.00	3	648
09:58:13	499.00	500.00	499.00	+31.00	1	645
09:58:12	499.00	499.50	499.50	+31.50	1	644
09:57:39	498.00	499.00	499.00	+31.00	1	643
09:57:39	498.00	499.00	499.00	+31.00	2	642
09:57:39	498.00	498.50	498.50	+30.50	4	640
09:57:39	497.50	498.00	498.00	+30.00	12	636
09:57:34	497.00	497.50	497.50	+29.50	3	624
09:57:34	496.50	497.00	497.00	+29.00	1	621
09:57:34	496.50	497.00	497.00	+29.00	5	620
09:57:34	496.00	496.50	496.50	+28.50	4	615
09:57:11	495.00	496.00	496.00	+28.00	3	611
09:56:44	495.00	496.00	496.00	+28.00	1	608
09:56:15	495.00	496.00	496.00	+28.00	2	607
09:55:58	494.00	495.00	495.00	+27.00	1	605
09:55:28	494.00	494.50	494.50	+26.50	2	604
09:54:45	494.00	495.00	494.00	+26.00	1	602
09:54:00	495.00	496.00	495.00	+27.00	1	601
09:53:44	494.50	496.00	496.00	+28.00	1	600
09:52:46	496.00	497.00	496.00	+28.00	1	599
09:52:22	495.50	496.00	496.00	+28.00	2	598
09:52:15	496.00	497.00	496.00	+28.00	1	596
09:52:13	495.50	496.50	496.50	+28.50	4	595
09:52:13	495.50	496.00	496.00	+28.00	1	591
09:52:06	495.50	496.00	496.00	+28.00	2	590
09:51:31	495.00	495.50	495.50	+27.50	1	588
09:51:10	494.50	495.50	495.50	+27.50	1	587
09:51:00	494.00	495.00	495.00	+27.00	1	586
09:50:31	493.50	494.00	493.50	+25.50	1	585
09:50:12	492.50	493.00	493.00	+25.00	3	584
09:50:03	493.00	494.00	493.00	+25.00	2	581
09:49:53	493.50	494.00	493.50	+25.50	1	579
09:48:42	494.00	495.00	494.00	+26.00	1	578
09:48:42	494.00	495.00	494.00	+26.00	1	577
09:48:22	495.00	495.50	495.00	+27.00	1	576
09:48:19	495.00	495.50	495.00	+27.00	1	575
09:48:14	494.50	495.00	495.00	+27.00	1	574
09:48:02	495.00	495.50	495.00	+27.00	5	573
09:47:57	495.50	496.00	495.50	+27.50	3	568
09:47:44	495.50	496.00	496.00	+28.00	1	565
09:47:27	495.50	496.00	496.00	+28.00	1	564
09:47:12	495.00	496.00	495.00	+27.00	1	563
09:47:07	495.00	495.50	495.50	+27.50	2	562
09:47:00	495.00	495.50	495.50	+27.50	1	560
09:46:39	494.00	495.00	495.00	+27.00	1	559
09:46:39	494.50	495.00	494.50	+26.50	1	558
09:46:39	495.00	495.50	495.00	+27.00	8	557
09:46:39	495.50	496.00	495.50	+27.50	4	549
09:46:24	496.00	496.50	496.00	+28.00	2	545
09:46:18	496.00	496.50	496.00	+28.00	1	543
09:46:16	496.50	497.00	496.50	+28.50	1	542
09:46:10	496.50	497.00	496.50	+28.50	5	541
09:46:04	495.50	497.00	497.00	+29.00	1	536
09:46:01	495.50	497.00	497.00	+29.00	1	535
09:46:00	495.50	496.50	496.50	+28.50	1	534
09:45:59	496.00	497.00	496.00	+28.00	1	533
09:45:55	495.50	496.50	496.50	+28.50	1	532
09:45:54	495.50	496.50	496.50	+28.50	1	531
09:45:53	496.00	496.50	496.00	+28.00	1	530
09:45:47	496.50	497.00	496.50	+28.50	1	529
09:45:47	496.50	497.00	497.00	+29.00	1	528
09:45:47	496.00	497.00	497.00	+29.00	1	527
09:45:46	496.50	497.00	496.50	+28.50	1	526
09:45:46	496.50	497.00	496.50	+28.50	1	525
09:45:44	496.00	496.50	496.50	+28.50	1	524
09:45:41	496.00	497.00	497.00	+29.00	2	523
09:45:39	496.00	496.50	496.50	+28.50	1	521
09:45:37	496.00	497.00	496.00	+28.00	1	520
09:45:36	496.00	496.50	496.00	+28.00	1	519
09:45:35	495.00	496.50	496.50	+28.50	1	518
09:45:33	496.00	496.50	496.00	+28.00	1	517
09:45:32	495.00	496.00	496.00	+28.00	1	516
09:45:30	494.50	496.00	496.00	+28.00	1	515
09:45:29	494.50	495.50	495.50	+27.50	1	514
09:45:28	495.00	496.00	495.00	+27.00	1	513
09:45:24	495.00	496.00	496.00	+28.00	1	512
09:45:24	495.00	495.50	495.50	+27.50	1	511
09:45:23	495.00	496.00	496.00	+28.00	1	510
09:45:23	495.00	496.00	496.00	+28.00	1	509
09:45:23	495.50	496.00	495.50	+27.50	2	508
09:45:23	496.00	496.50	496.00	+28.00	5	506
09:45:19	496.00	496.50	496.00	+28.00	1	501
09:45:18	495.50	496.50	496.50	+28.50	1	500
09:45:17	496.00	496.50	496.00	+28.00	3	499
09:45:16	496.00	496.50	496.50	+28.50	1	496
09:45:13	495.00	496.00	496.00	+28.00	1	495
09:45:13	495.00	496.00	496.00	+28.00	1	494
09:45:13	495.00	496.00	496.00	+28.00	1	493
09:45:12	495.00	495.50	495.50	+27.50	1	492
09:45:11	495.00	495.50	495.00	+27.00	1	491
09:45:09	495.00	495.50	495.50	+27.50	1	490
09:45:05	494.00	495.00	495.00	+27.00	15	489
09:45:05	494.00	494.50	494.50	+26.50	2	474
09:45:01	493.00	494.50	493.00	+25.00	1	472
09:45:01	493.50	494.00	494.00	+26.00	1	471
09:45:01	493.00	493.50	493.50	+25.50	1	470
09:44:59	492.50	493.00	493.00	+25.00	1	469
09:44:58	492.00	493.00	493.00	+25.00	1	468
09:44:55	492.00	493.00	493.00	+25.00	1	467
09:44:51	491.50	492.00	492.00	+24.00	1	466
09:44:51	491.00	492.00	492.00	+24.00	1	465
09:44:51	490.50	491.50	491.50	+23.50	1	464
09:44:45	490.50	491.00	491.00	+23.00	1	463
09:44:18	489.50	491.00	489.50	+21.50	1	462
09:44:16	489.50	490.00	490.00	+22.00	1	461
09:44:15	489.50	490.00	490.00	+22.00	1	460
09:44:06	489.50	490.00	490.00	+22.00	1	459
09:43:32	488.50	489.00	489.00	+21.00	1	458
09:43:32	489.00	490.50	489.00	+21.00	1	457
09:42:41	489.50	491.00	489.50	+21.50	1	456
09:42:34	489.00	489.50	489.50	+21.50	1	455
09:42:34	489.50	491.00	489.50	+21.50	1	454
09:42:21	489.50	491.00	489.50	+21.50	1	453
09:42:20	488.50	490.00	490.00	+22.00	1	452
09:42:04	489.00	490.00	489.00	+21.00	1	451
09:41:49	489.00	490.00	489.00	+21.00	1	450
09:41:25	490.00	491.00	490.00	+22.00	2	449
09:41:25	490.00	491.00	490.00	+22.00	1	447
09:41:21	490.00	491.00	490.00	+22.00	1	446
09:40:52	490.50	492.00	490.50	+22.50	1	445
09:40:45	490.00	490.50	490.50	+22.50	1	444
09:40:30	491.00	492.00	491.00	+23.00	1	443
09:40:02	491.00	492.00	492.00	+24.00	1	442
09:40:00	490.00	491.00	491.00	+23.00	3	441
09:40:00	490.00	490.50	490.50	+22.50	4	438
09:39:49	490.00	490.50	490.00	+22.00	1	434
09:39:25	490.00	490.50	490.00	+22.00	1	433
09:39:17	490.50	491.00	490.50	+22.50	1	432
09:39:02	491.00	492.00	491.00	+23.00	1	431
09:38:44	490.50	492.50	490.50	+22.50	1	430
09:38:02	490.50	492.50	490.50	+22.50	1	429
09:38:01	491.00	493.00	491.00	+23.00	1	428
09:38:00	492.50	493.00	492.50	+24.50	2	427
09:37:45	492.00	492.50	492.50	+24.50	3	425
09:37:43	492.00	492.50	492.00	+24.00	1	422
09:37:35	491.00	492.00	492.00	+24.00	1	421
09:37:35	491.00	491.50	491.50	+23.50	1	420
09:37:34	490.00	491.00	491.00	+23.00	7	419
09:37:32	490.00	490.50	490.00	+22.00	1	412
09:37:19	490.00	491.00	490.00	+22.00	2	411
09:37:15	490.50	491.00	490.50	+22.50	1	409
09:36:52	490.50	491.00	491.00	+23.00	1	408
09:36:51	490.00	491.00	491.50	+23.50	3	407
09:36:51	490.00	491.00	491.00	+23.00	2	404
09:36:39	491.00	491.50	491.00	+23.00	2	402
09:35:51	491.50	492.50	491.50	+23.50	3	400
09:35:35	492.00	492.50	492.00	+24.00	1	397
09:34:51	492.00	492.50	492.50	+24.50	1	396
09:34:39	492.00	492.50	492.50	+24.50	4	395
09:34:24	492.50	493.00	492.50	+24.50	1	391
09:34:24	492.50	493.00	492.50	+24.50	2	390
09:34:24	492.50	493.00	492.50	+24.50	3	388
09:34:24	492.50	493.00	492.50	+24.50	1	385
09:34:10	492.50	493.00	493.00	+25.00	1	384
09:33:47	492.50	493.00	492.50	+24.50	1	383
09:33:36	491.50	492.50	492.50	+24.50	5	382
09:33:36	491.50	492.50	492.50	+24.50	1	377
09:33:29	491.50	493.00	491.50	+23.50	1	376
09:33:24	492.50	493.00	492.50	+24.50	2	375
09:33:12	492.50	493.00	492.50	+24.50	1	373
09:33:06	491.00	493.00	493.00	+25.00	1	372
09:33:06	492.50	493.00	492.50	+24.50	1	371
09:33:05	493.00	494.00	493.00	+25.00	4	370
09:33:05	493.50	494.00	493.50	+25.50	4	366
09:32:53	492.50	493.50	493.50	+25.50	1	362
09:32:53	492.50	493.00	493.00	+25.00	1	361
09:32:51	492.50	493.00	493.00	+25.00	1	360
09:32:43	492.50	493.50	493.50	+25.50	1	359
09:32:41	492.00	493.00	493.00	+25.00	1	358
09:32:32	491.50	492.50	492.50	+24.50	2	357
09:32:32	491.00	492.00	492.00	+24.00	3	355
09:32:18	490.50	491.50	491.50	+23.50	1	352
09:32:15	490.00	491.00	491.00	+23.00	1	351
09:32:14	489.00	490.00	490.00	+22.00	1	350
09:32:14	489.00	490.00	490.00	+22.00	1	349
09:32:12	488.50	489.00	489.00	+21.00	1	348
09:31:41	488.50	489.00	488.50	+20.50	1	347
09:30:35	488.50	489.50	488.50	+20.50	1	346
09:30:24	488.50	489.50	488.50	+20.50	1	345
09:30:03	489.00	490.00	489.00	+21.00	2	344
09:29:58	489.00	490.50	490.50	+22.50	1	342
09:29:58	490.00	491.00	490.00	+22.00	3	341
09:29:55	490.50	491.50	490.50	+22.50	1	338
09:29:50	490.50	491.00	491.00	+23.00	1	337
09:29:46	490.50	491.00	491.00	+23.00	1	336
09:29:29	490.00	491.00	491.00	+23.00	1	335
09:29:20	490.00	490.50	490.50	+22.50	1	334
09:28:21	489.00	490.00	490.00	+22.00	1	333
09:28:10	488.00	489.00	489.00	+21.00	1	332
09:27:58	487.50	488.50	488.50	+20.50	1	331
09:27:57	486.50	487.50	487.50	+19.50	2	330
09:27:57	486.00	487.00	487.00	+19.00	1	328
09:27:39	487.00	487.50	487.00	+19.00	1	327
09:27:35	487.00	487.50	487.00	+19.00	1	326
09:26:58	487.50	488.00	487.50	+19.50	1	325
09:26:57	487.50	488.00	487.50	+19.50	1	324
09:26:46	487.50	488.00	487.50	+19.50	1	323
09:26:15	487.50	488.50	488.50	+20.50	1	322
09:26:10	488.50	489.00	488.50	+20.50	1	321
09:26:10	488.50	489.00	488.50	+20.50	1	320
09:25:32	489.00	489.50	489.00	+21.00	1	319
09:25:25	489.00	489.50	489.50	+21.50	1	318
09:24:56	489.00	489.50	489.50	+21.50	1	317
09:24:56	489.00	489.50	489.00	+21.00	1	316
09:24:38	488.00	489.00	489.00	+21.00	1	315
09:24:35	488.00	489.50	489.50	+21.50	1	314
09:24:28	488.00	489.00	489.00	+21.00	1	313
09:24:26	487.50	489.00	489.00	+21.00	1	312
09:24:21	487.50	489.00	489.00	+21.00	1	311
09:24:15	487.50	489.00	487.50	+19.50	1	310
09:24:15	487.00	488.00	488.00	+20.00	5	309
09:24:15	486.50	487.50	487.50	+19.50	1	304
09:24:13	486.50	488.00	488.00	+20.00	1	303
09:24:07	486.50	488.00	488.00	+20.00	1	302
09:24:05	486.00	486.50	486.50	+18.50	3	301
09:23:51	485.50	486.00	486.00	+18.00	1	298
09:23:49	485.50	486.00	486.00	+18.00	1	297
09:23:42	485.50	486.00	486.00	+18.00	1	296
09:23:39	485.50	486.00	485.50	+17.50	1	295
09:23:36	485.50	486.00	486.00	+18.00	1	294
09:22:52	485.50	486.50	486.50	+18.50	1	293
09:22:49	486.00	487.50	486.00	+18.00	1	292
09:22:49	486.00	487.50	486.00	+18.00	1	291
09:22:40	487.00	487.50	487.00	+19.00	1	290
09:22:37	486.00	487.50	486.00	+18.00	1	289
09:22:34	486.00	487.00	487.00	+19.00	1	288
09:22:33	486.00	487.00	487.00	+19.00	1	287
09:22:26	486.00	486.50	486.50	+18.50	1	286
09:22:24	486.00	486.50	486.00	+18.00	1	285
09:22:16	485.50	486.00	486.00	+18.00	1	284
09:22:15	485.50	486.00	486.00	+18.00	1	283
09:22:12	485.50	486.00	486.00	+18.00	1	282
09:22:10	485.50	486.00	486.00	+18.00	1	281
09:22:04	485.50	486.00	486.00	+18.00	1	280
09:22:01	485.00	486.00	486.00	+18.00	1	279
09:21:49	484.50	485.00	485.00	+17.00	2	278
09:21:48	484.50	485.00	485.00	+17.00	1	276
09:21:38	484.00	485.00	485.00	+17.00	1	275
09:21:38	484.00	484.50	484.50	+16.50	2	274
09:21:37	484.00	484.50	484.00	+16.00	1	272
09:21:29	483.50	484.00	484.00	+16.00	1	271
09:21:29	483.50	484.00	483.50	+15.50	1	270
09:21:28	483.50	484.00	484.00	+16.00	1	269
09:21:19	483.50	484.00	483.50	+15.50	1	268
09:21:17	482.50	483.50	483.50	+15.50	1	267
09:21:12	482.50	483.50	483.50	+15.50	1	266
09:21:07	482.00	483.50	482.00	+14.00	1	265
09:21:02	481.50	482.50	482.50	+14.50	1	264
09:20:55	481.50	482.50	482.50	+14.50	1	263
09:20:55	481.50	482.50	482.50	+14.50	1	262
09:20:48	480.50	481.50	481.50	+13.50	1	261
09:20:48	480.50	481.00	481.00	+13.00	1	260
09:20:31	479.50	480.50	480.50	+12.50	1	259
09:20:31	479.50	480.50	480.50	+12.50	1	258
09:20:31	479.00	480.00	480.00	+12.00	3	257
09:20:28	479.00	480.00	479.00	+11.00	2	254
09:20:27	478.50	479.50	479.50	+11.50	2	252
09:20:26	478.00	479.00	479.00	+11.00	3	250
09:20:26	477.50	478.50	478.50	+10.50	2	247
09:20:26	477.50	478.50	477.50	+9.50	1	245
09:20:19	477.50	478.50	477.50	+9.50	1	244
09:20:04	477.50	478.50	478.50	+10.50	1	243
09:19:41	478.00	479.00	479.00	+11.00	1	242
09:19:39	478.50	479.50	478.50	+10.50	3	241
09:19:34	478.50	479.00	479.00	+11.00	2	238
09:19:30	478.50	479.00	479.00	+11.00	1	236
09:19:11	478.50	479.00	479.00	+11.00	1	235
09:19:10	478.50	479.00	479.00	+11.00	1	234
09:19:08	478.50	479.00	479.00	+11.00	1	233
09:18:26	478.00	479.00	479.00	+11.00	5	232
09:18:25	477.50	478.50	478.50	+10.50	1	227
09:18:25	477.50	478.00	478.00	+10.00	1	226
09:17:27	477.50	479.00	477.50	+9.50	2	225
09:17:22	477.00	478.00	478.00	+10.00	1	223
09:17:17	476.00	477.00	477.00	+9.00	2	222
09:17:17	476.00	477.00	477.00	+9.00	5	220
09:16:51	476.50	477.50	476.50	+8.50	1	215
09:16:37	477.00	478.00	477.00	+9.00	2	214
09:16:07	478.50	479.50	478.00	+10.00	1	212
09:16:07	478.50	479.50	478.50	+10.50	1	211
09:16:05	479.00	479.50	479.00	+11.00	3	210
09:16:03	479.00	479.50	479.50	+11.50	1	207
09:15:57	479.00	479.50	479.50	+11.50	1	206
09:15:57	478.50	479.00	479.00	+11.00	4	205
09:15:57	478.00	478.50	478.50	+10.50	1	201
09:15:54	477.50	478.50	477.50	+9.50	1	200
09:15:48	477.00	478.00	478.00	+10.00	8	199
09:15:48	477.00	478.00	478.00	+10.00	1	191
09:15:48	476.50	477.50	477.50	+9.50	5	190
09:15:32	476.50	477.50	476.50	+8.50	1	185
09:15:30	476.50	477.00	477.00	+9.00	1	184
09:15:16	476.50	477.50	476.50	+8.50	1	183
09:15:15	477.00	478.00	477.00	+9.00	1	182
09:15:06	477.00	478.00	477.00	+9.00	1	181
09:14:44	476.50	477.50	477.50	+9.50	1	180
09:13:55	476.50	478.00	478.00	+10.00	1	179
09:13:49	476.50	478.00	478.00	+10.00	1	178
09:13:32	476.50	478.00	478.00	+10.00	2	177
09:13:11	476.50	478.00	478.00	+10.00	1	175
09:13:06	476.00	478.00	478.00	+10.00	1	174
09:13:00	476.50	478.00	478.00	+10.00	1	173
09:12:51	476.00	477.50	478.00	+10.00	3	172
09:12:51	476.00	477.50	477.50	+9.50	2	169
09:12:51	475.50	477.00	477.00	+9.00	3	167
09:12:44	475.00	477.00	475.00	+7.00	2	164
09:12:35	475.50	477.00	475.50	+7.50	1	162
09:12:28	475.50	477.00	475.50	+7.50	1	161
09:12:17	475.00	476.00	476.50	+8.50	1	160
09:12:17	475.00	476.00	476.00	+8.00	2	159
09:12:16	476.00	477.00	476.00	+8.00	1	157
09:12:10	474.50	475.00	475.00	+7.00	1	156
09:12:03	475.00	476.50	475.00	+7.00	1	155
09:11:57	476.00	477.00	476.00	+8.00	1	154
09:11:57	476.00	477.00	476.00	+8.00	2	153
09:11:57	476.50	477.00	476.50	+8.50	1	151
09:11:41	476.50	477.00	477.00	+9.00	1	150
09:11:30	477.50	478.00	477.50	+9.50	1	149
09:11:30	477.50	478.00	477.50	+9.50	2	148
09:10:47	477.50	479.00	477.50	+9.50	1	146
09:10:44	476.50	478.00	478.00	+10.00	2	145
09:10:44	476.50	477.50	477.50	+9.50	1	143
09:10:41	476.50	477.00	477.00	+9.00	1	142
09:10:39	476.00	477.00	477.00	+9.00	1	141
09:10:32	475.50	476.00	476.00	+8.00	2	140
09:10:32	475.50	476.00	476.00	+8.00	1	138
09:10:09	475.00	476.50	476.50	+8.50	1	137
09:10:08	477.00	477.50	477.00	+9.00	3	136
09:10:08	477.00	477.50	477.00	+9.00	1	133
09:09:55	477.50	479.00	477.50	+9.50	5	132
09:09:43	477.50	478.00	478.00	+10.00	5	127
09:09:38	477.50	478.00	477.50	+9.50	1	122
09:09:25	477.00	478.00	477.00	+9.00	1	121
09:09:24	476.50	477.00	477.00	+9.00	1	120
09:09:23	476.50	477.00	476.50	+8.50	1	119
09:09:15	476.50	477.00	476.50	+8.50	1	118
09:09:04	476.50	477.00	476.50	+8.50	1	117
09:09:03	476.50	477.00	476.50	+8.50	1	116
09:08:58	476.50	477.00	477.00	+9.00	1	115
09:08:53	476.50	477.00	476.50	+8.50	1	114
09:08:15	474.00	476.00	476.00	+8.00	2	113
09:08:15	474.00	475.00	475.00	+7.00	3	111
09:08:15	474.00	475.00	475.00	+7.00	1	108
09:08:15	474.00	475.00	475.00	+7.00	1	107
09:08:10	474.00	475.00	475.00	+7.00	1	106
09:08:09	473.50	474.50	474.50	+6.50	1	105
09:08:09	473.00	474.00	474.00	+6.00	3	104
09:07:56	472.00	472.50	472.50	+4.50	1	101
09:07:56	472.00	473.00	473.00	+5.00	1	100
09:07:54	472.00	473.00	472.00	+4.00	1	99
09:07:51	472.50	473.00	472.50	+4.50	1	98
09:07:51	472.50	473.00	472.50	+4.50	2	97
09:07:51	472.50	473.00	472.50	+4.50	1	95
09:07:31	471.00	472.00	472.00	+4.00	1	94
09:07:22	471.00	472.00	472.00	+4.00	1	93
09:06:54	469.00	470.00	470.00	+2.00	2	92
09:06:54	468.00	469.50	469.50	+1.50	4	90
09:06:54	467.00	468.50	468.50	+0.50	6	86
09:05:50	464.50	466.00	466.00	-2.00	1	80
09:05:50	464.00	466.50	466.50	-1.50	4	79
09:05:50	466.00	466.50	466.00	-2.00	1	75
09:05:46	464.00	466.00	466.00	-2.00	1	74
09:05:40	463.00	465.00	465.00	-3.00	1	73
09:05:40	463.00	463.50	463.50	-4.50	1	72
09:05:40	463.00	464.50	464.50	-3.50	1	71
09:05:40	462.50	463.50	463.50	-4.50	3	70
09:04:42	462.50	463.00	463.50	-4.50	2	67
09:04:42	462.50	463.00	463.00	-5.00	1	65
09:04:30	462.50	465.00	462.50	-5.50	1	64
09:04:25	463.00	465.50	463.00	-5.00	1	63
09:04:25	462.00	463.00	463.00	-5.00	2	62
09:04:18	462.50	465.50	462.50	-5.50	1	60
09:04:18	462.50	465.50	462.50	-5.50	1	59
09:04:04	462.50	466.00	462.50	-5.50	1	58
09:03:11	462.50	464.50	462.50	-5.50	2	57
09:02:28	462.50	464.50	464.50	-3.50	1	55
09:01:54	463.00	465.50	463.00	-5.00	1	54
09:01:51	463.00	465.50	463.00	-5.00	1	53
09:01:50	462.00	463.00	463.00	-5.00	1	52
09:01:37	462.00	464.50	462.00	-6.00	1	51
09:01:36	463.50	465.50	463.50	-4.50	2	50
09:01:36	464.00	465.50	464.00	-4.00	2	48
09:01:36	464.50	466.00	464.50	-3.50	1	46
09:01:21	464.50	466.50	464.50	-3.50	1	45
09:00:51	463.00	463.50	463.50	-4.50	1	44
09:00:51	464.00	466.50	464.00	-4.00	1	43
09:00:51	464.00	464.50	464.50	-3.50	1	42
09:00:51	464.00	466.50	466.50	-1.50	1	41
09:00:51	465.00	467.00	465.00	-3.00	1	40
09:00:50	465.50	467.50	465.50	-2.50	1	39
09:00:50	465.50	468.50	465.50	-2.50	1	38
09:00:35	465.00	467.50	465.00	-3.00	1	37
09:00:32	465.00	469.50	465.00	-3.00	1	36
09:00:32	463.50	468.00	468.00	0	1	35
09:00:32	462.50	464.50	464.50	-3.50	7	34
09:00:24	462.00	464.00	464.00	-4.00	1	27
09:00:23	462.00	464.00	464.00	-4.00	1	26
09:00:12	462.00	464.00	464.00	-4.00	1	25
09:00:07	460.50	462.50	462.50	-5.50	1	24
09:00:07	458.50	461.00	461.00	-7.00	1	23
09:00:07	460.00	461.00	460.00	-8.00	3	22
09:00:07	--	--	461.00	-7.00	19	19

　

其他人也逛...

統一超商10000元虛擬商品卡

Samsung Galaxy S25+ (12G/256G)

Samsung Galaxy S26 Ultra (12G/512G)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

POCO X8 Pro 8G/256G

DJI OSMO POCKET 4 全能套裝

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy S26 Ultra (12G/256G)

麥當勞大麥克好禮即享券

【享樂券】全家虛擬禮物卡50元

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

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

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

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

新台幣午盤重貶1.21角　暫收32....

崇越上半年獲利年增54%　每股純...

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

‧台糖拒收中聯油脂半成品　南市...
‧王世堅批處置股制度是流動性殺...
‧中華郵政攜手基富通平台　線上...

加密貨幣

比特幣BTC	62529.67	-233.78	-0.37%
以太幣ETH	1846.19	2.77	0.15%
瑞波幣XRP	1.07	0.01	0.97%
比特幣現金BCH	209.87	1.95	0.94%
萊特幣LTC	44.31	0.12	0.28%
卡達幣ADA	0.183774	0.01	5.49%
波場幣TRX	0.325635	0.00	-0.58%
恆星幣XLM	0.170505	0.00	-0.19%

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。