最新[公告] 天鈺:代重要子公司深圳天德鈺科技股份有限公司公告2026年第三次臨時股東會重要決議事項熱門國泰專案金檢已完成　金管會：短期內公布裁罰結果

更新報價

沛　亨 (6291) 半導體業上櫃

417.00 ▲+17.00 +4.25% 5.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+17.00	1,321	416.50	3	417.00	1	403.50	437.00	392.50	400.00

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	416.50	417.00	417.00	+17.00	2	1321
13:30:00	416.50	417.00	417.00	+17.00	38	1319
13:24:57	416.50	417.00	417.00	+17.00	2	1281
13:24:45	416.50	417.00	417.00	+17.00	1	1279
13:24:43	416.50	417.00	417.00	+17.00	1	1278
13:24:32	416.50	417.00	417.00	+17.00	2	1277
13:24:22	417.00	417.50	417.00	+17.00	3	1275
13:24:04	417.00	417.50	417.50	+17.50	1	1272
13:22:44	417.00	417.50	417.50	+17.50	1	1271
13:22:41	417.00	417.50	417.50	+17.50	3	1270
13:22:09	417.00	417.50	417.00	+17.00	1	1267
13:21:42	417.50	418.00	417.50	+17.50	1	1266
13:20:56	418.00	418.50	418.00	+18.00	2	1265
13:20:28	417.50	418.00	418.00	+18.00	1	1263
13:20:18	417.50	418.50	418.50	+18.50	1	1262
13:20:07	417.50	418.50	418.50	+18.50	2	1261
13:20:00	417.50	418.50	418.50	+18.50	1	1259
13:19:50	418.00	418.50	418.00	+18.00	2	1258
13:19:33	418.00	418.50	418.50	+18.50	1	1256
13:19:01	418.00	418.50	418.50	+18.50	1	1255
13:17:32	418.00	418.50	418.50	+18.50	1	1254
13:16:29	418.00	418.50	418.00	+18.00	1	1253
13:15:35	418.50	419.00	418.50	+18.50	2	1252
13:14:45	418.00	418.50	418.50	+18.50	1	1250
13:14:32	418.00	418.50	418.50	+18.50	1	1249
13:14:32	418.50	419.00	418.50	+18.50	3	1248
13:13:32	419.00	419.50	419.00	+19.00	1	1245
13:12:59	419.00	419.50	419.00	+19.00	1	1244
13:12:59	419.50	420.00	419.50	+19.50	3	1243
13:12:53	420.00	420.50	420.00	+20.00	2	1240
13:12:20	420.00	420.50	420.00	+20.00	2	1238
13:10:59	420.00	420.50	420.00	+20.00	1	1236
13:10:45	420.00	420.50	420.00	+20.00	1	1235
13:10:07	419.00	419.50	420.00	+20.00	2	1234
13:10:07	419.00	419.50	419.50	+19.50	1	1232
13:09:40	418.50	419.50	419.50	+19.50	1	1231
13:09:17	418.50	419.00	419.00	+19.00	1	1230
13:08:21	418.50	419.00	418.50	+18.50	1	1229
13:08:01	418.50	419.00	418.50	+18.50	1	1228
13:07:31	419.00	419.50	419.00	+19.00	1	1227
13:06:28	419.00	419.50	419.50	+19.50	1	1226
13:02:55	418.00	419.50	419.50	+19.50	1	1225
13:02:30	418.00	419.50	419.50	+19.50	1	1224
13:01:35	418.50	419.00	418.50	+18.50	1	1223
13:00:58	416.50	417.00	418.00	+18.00	1	1222
13:00:58	416.50	417.00	417.00	+17.00	1	1221
13:00:12	416.50	417.00	417.00	+17.00	2	1220
13:00:12	417.00	419.50	417.00	+17.00	2	1218
12:58:39	416.50	417.50	417.50	+17.50	1	1216
12:57:40	416.50	417.00	417.00	+17.00	1	1215
12:56:29	416.50	418.00	416.50	+16.50	1	1214
12:56:22	416.50	417.00	417.00	+17.00	1	1213
12:56:19	416.50	417.00	417.00	+17.00	1	1212
12:55:54	417.00	418.00	417.00	+17.00	3	1211
12:54:54	417.50	419.00	417.50	+17.50	3	1208
12:54:54	417.50	419.00	419.00	+19.00	1	1205
12:51:18	419.00	420.00	419.00	+19.00	1	1204
12:51:12	417.00	419.00	419.00	+19.00	1	1203
12:51:05	419.00	419.50	419.00	+19.00	3	1202
12:51:01	419.00	420.00	419.00	+19.00	1	1199
12:50:50	417.50	419.00	419.00	+19.00	1	1198
12:50:01	417.00	417.50	417.00	+17.00	1	1197
12:49:51	416.50	417.50	416.50	+16.50	1	1196
12:49:49	417.00	418.00	417.00	+17.00	2	1195
12:49:49	417.00	417.50	417.50	+17.50	1	1193
12:49:48	417.50	418.00	417.50	+17.50	1	1192
12:49:23	417.00	418.50	418.50	+18.50	1	1191
12:47:38	416.00	417.00	417.00	+17.00	2	1190
12:47:38	416.00	417.00	417.00	+17.00	1	1188
12:45:53	415.50	416.00	416.00	+16.00	1	1187
12:43:28	415.50	416.00	416.00	+16.00	1	1186
12:42:07	415.50	416.00	416.00	+16.00	2	1185
12:40:37	416.00	417.00	416.00	+16.00	1	1183
12:39:06	415.50	416.00	416.00	+16.00	1	1182
12:37:12	416.00	417.00	416.00	+16.00	2	1181
12:35:15	415.50	416.00	416.00	+16.00	1	1179
12:33:31	416.00	417.00	416.00	+16.00	5	1178
12:31:41	415.50	416.00	416.00	+16.00	3	1173
12:31:38	415.50	416.00	416.00	+16.00	2	1170
12:31:26	416.00	417.00	416.00	+16.00	1	1168
12:30:59	416.00	416.50	416.50	+16.50	2	1167
12:30:59	415.50	416.00	416.00	+16.00	1	1165
12:30:48	416.00	417.00	416.00	+16.00	1	1164
12:30:47	416.00	416.50	416.50	+16.50	2	1163
12:30:17	417.00	417.50	417.00	+17.00	1	1161
12:30:11	417.00	418.00	417.00	+17.00	1	1160
12:29:51	417.50	418.50	417.50	+17.50	1	1159
12:29:37	418.00	418.50	418.00	+18.00	1	1158
12:28:36	418.50	419.00	418.50	+18.50	2	1157
12:28:36	419.00	420.00	419.00	+19.00	2	1155
12:26:51	419.00	419.50	419.00	+19.00	1	1153
12:26:31	419.50	420.00	419.50	+19.50	3	1152
12:26:31	419.50	420.00	419.50	+19.50	1	1149
12:24:36	419.50	420.50	419.50	+19.50	2	1148
12:23:07	420.00	420.50	420.00	+20.00	2	1146
12:22:12	419.50	420.00	420.00	+20.00	1	1144
12:18:22	418.50	419.00	419.00	+19.00	1	1143
12:17:19	416.50	418.00	418.00	+18.00	2	1142
12:17:04	416.50	419.50	416.50	+16.50	1	1140
12:16:57	417.00	419.00	417.00	+17.00	1	1139
12:16:04	417.50	419.50	417.50	+17.50	1	1138
12:15:50	417.50	419.50	417.50	+17.50	1	1137
12:15:18	418.00	420.00	417.50	+17.50	1	1136
12:15:18	418.00	420.00	418.00	+18.00	1	1135
12:15:14	418.00	418.50	418.50	+18.50	1	1134
12:14:40	417.50	418.00	418.00	+18.00	3	1133
12:14:16	418.00	418.50	418.00	+18.00	1	1130
12:14:05	418.00	418.50	418.00	+18.00	1	1129
12:14:02	418.00	418.50	418.00	+18.00	1	1128
12:13:47	418.00	418.50	418.00	+18.00	1	1127
12:13:36	418.00	418.50	418.00	+18.00	1	1126
12:13:15	418.50	419.00	418.50	+18.50	1	1125
12:12:19	419.00	420.00	419.00	+19.00	1	1124
12:12:17	419.00	420.00	419.00	+19.00	1	1123
12:12:03	419.00	420.00	419.00	+19.00	1	1122
12:11:27	419.50	420.00	419.50	+19.50	1	1121
12:11:07	420.00	421.00	420.00	+20.00	5	1120
12:10:41	420.50	421.00	420.50	+20.50	1	1115
12:10:01	421.00	421.50	421.00	+21.00	1	1114
12:09:05	421.00	421.50	421.00	+21.00	1	1113
12:07:03	421.00	421.50	421.00	+21.00	1	1112
12:07:03	421.00	421.50	421.00	+21.00	1	1111
12:06:46	421.00	421.50	421.00	+21.00	1	1110
12:06:19	421.50	423.00	421.50	+21.50	3	1109
12:05:42	421.50	422.00	422.00	+22.00	1	1106
12:05:41	422.00	423.00	422.00	+22.00	1	1105
12:05:41	422.00	423.00	422.00	+22.00	1	1104
12:04:03	422.50	423.00	422.50	+22.50	2	1103
12:04:03	423.00	424.50	423.00	+23.00	1	1101
12:03:33	423.00	424.00	423.00	+23.00	1	1100
12:02:35	423.00	424.00	424.00	+24.00	1	1099
12:02:29	423.00	424.00	424.00	+24.00	1	1098
12:01:52	424.00	425.00	424.00	+24.00	1	1097
12:00:16	423.00	424.00	424.00	+24.00	1	1096
11:59:40	423.00	424.00	423.00	+23.00	1	1095
11:57:50	422.00	424.00	424.00	+24.00	1	1094
11:57:38	422.00	422.50	422.50	+22.50	1	1093
11:55:56	421.50	422.50	421.50	+21.50	1	1092
11:55:38	421.50	422.00	422.00	+22.00	1	1091
11:54:13	422.00	423.50	422.00	+22.00	1	1090
11:53:23	422.50	424.00	422.50	+22.50	2	1089
11:53:23	423.00	424.50	423.00	+23.00	1	1087
11:50:33	422.50	424.00	424.00	+24.00	1	1086
11:50:14	422.00	422.50	422.50	+22.50	1	1085
11:49:21	420.50	421.50	421.50	+21.50	1	1084
11:49:21	420.00	421.50	421.50	+21.50	2	1083
11:49:21	420.00	421.00	421.00	+21.00	1	1081
11:49:21	421.00	421.50	421.00	+21.00	1	1080
11:49:21	421.00	421.50	421.00	+21.00	1	1079
11:49:06	421.00	421.50	421.00	+21.00	1	1078
11:48:31	421.50	422.50	421.50	+21.50	3	1077
11:48:30	421.50	422.50	421.50	+21.50	1	1074
11:48:17	421.50	423.50	421.50	+21.50	1	1073
11:47:45	421.50	423.50	421.50	+21.50	1	1072
11:47:36	422.00	424.00	422.00	+22.00	1	1071
11:47:25	422.00	423.50	422.00	+22.00	1	1070
11:47:02	422.00	423.00	423.00	+23.00	1	1069
11:46:32	423.00	424.00	423.00	+23.00	3	1068
11:46:32	423.50	424.50	423.50	+23.50	1	1065
11:46:32	423.50	425.00	423.50	+23.50	3	1064
11:46:17	424.00	425.00	424.00	+24.00	1	1061
11:44:24	424.00	425.00	424.00	+24.00	1	1060
11:43:39	424.00	425.00	424.00	+24.00	1	1059
11:43:28	423.50	424.00	424.00	+24.00	1	1058
11:42:43	424.00	425.00	424.00	+24.00	1	1057
11:42:28	423.50	424.00	424.00	+24.00	1	1056
11:41:54	424.00	424.50	424.00	+24.00	1	1055
11:41:54	424.00	424.50	424.00	+24.00	1	1054
11:39:09	424.00	425.50	424.00	+24.00	1	1053
11:39:05	424.00	424.50	424.50	+24.50	1	1052
11:38:51	424.00	424.50	424.50	+24.50	1	1051
11:38:03	424.50	425.00	424.50	+24.50	1	1050
11:38:03	424.50	425.00	424.50	+24.50	1	1049
11:38:02	424.50	425.00	424.50	+24.50	1	1048
11:37:54	424.50	425.00	424.50	+24.50	1	1047
11:37:48	425.00	425.50	425.00	+25.00	4	1046
11:37:48	425.00	425.50	425.00	+25.00	1	1042
11:37:23	425.00	425.50	425.00	+25.00	1	1041
11:36:28	425.50	426.00	425.50	+25.50	5	1040
11:36:21	426.00	427.00	426.00	+26.00	5	1035
11:34:57	426.00	427.00	427.00	+27.00	1	1030
11:33:47	426.00	427.00	427.00	+27.00	1	1029
11:33:38	426.00	427.50	426.00	+26.00	1	1028
11:33:37	426.50	427.00	426.50	+26.50	1	1027
11:32:48	426.50	427.00	427.00	+27.00	1	1026
11:31:25	426.00	427.50	427.50	+27.50	1	1025
11:31:18	426.00	427.50	426.00	+26.00	1	1024
11:30:59	426.00	428.00	426.00	+26.00	1	1023
11:30:44	426.00	428.00	426.00	+26.00	1	1022
11:30:07	425.50	426.00	426.00	+26.00	1	1021
11:30:01	426.00	427.00	426.00	+26.00	2	1020
11:29:42	426.50	428.00	426.50	+26.50	1	1018
11:29:39	425.50	426.50	426.50	+26.50	1	1017
11:29:39	425.50	426.00	426.00	+26.00	1	1016
11:29:38	425.50	426.50	425.50	+25.50	1	1015
11:29:28	426.00	426.50	426.00	+26.00	2	1014
11:29:28	426.00	426.50	426.00	+26.00	1	1012
11:29:14	427.00	427.50	427.00	+27.00	1	1011
11:29:14	427.00	427.50	427.00	+27.00	2	1010
11:28:52	427.50	429.50	427.50	+27.50	1	1008
11:28:52	427.50	428.00	428.00	+28.00	1	1007
11:28:49	428.00	429.50	428.00	+28.00	1	1006
11:28:34	428.00	429.50	428.00	+28.00	1	1005
11:28:20	428.00	429.50	428.00	+28.00	1	1004
11:28:07	428.00	429.50	428.00	+28.00	1	1003
11:28:07	429.50	430.00	429.50	+29.50	3	1002
11:28:01	429.50	430.00	429.50	+29.50	1	999
11:27:14	430.00	431.00	430.00	+30.00	1	998
11:26:59	430.00	431.00	430.00	+30.00	1	997
11:26:42	429.50	430.00	430.00	+30.00	1	996
11:26:19	430.00	431.00	430.00	+30.00	2	995
11:26:19	430.00	431.00	430.00	+30.00	5	993
11:26:19	430.00	431.00	430.00	+30.00	1	988
11:26:13	430.00	431.00	430.00	+30.00	1	987
11:24:28	430.00	430.50	430.50	+30.50	1	986
11:23:48	430.50	432.00	430.50	+30.50	1	985
11:23:30	430.50	432.00	430.50	+30.50	1	984
11:22:37	431.00	433.00	431.00	+31.00	1	983
11:22:20	431.50	433.00	431.00	+31.00	1	982
11:22:20	431.50	433.00	431.50	+31.50	1	981
11:22:06	432.50	433.00	432.50	+32.50	1	980
11:21:34	432.50	433.00	432.50	+32.50	1	979
11:20:40	431.50	432.50	432.50	+32.50	1	978
11:20:17	432.50	433.00	432.50	+32.50	1	977
11:20:06	431.50	432.50	432.50	+32.50	1	976
11:19:17	431.50	433.00	433.00	+33.00	1	975
11:18:54	432.00	433.50	432.00	+32.00	1	974
11:18:54	432.00	433.50	432.00	+32.00	1	973
11:18:33	432.50	434.00	432.50	+32.50	1	972
11:17:11	432.50	434.50	434.50	+34.50	1	971
11:17:10	433.50	435.00	433.50	+33.50	1	970
11:16:58	433.50	435.00	433.50	+33.50	1	969
11:16:46	433.50	434.00	434.00	+34.00	1	968
11:16:23	432.50	434.00	435.00	+35.00	1	967
11:16:23	432.50	434.00	434.50	+34.50	3	966
11:16:23	432.50	434.00	434.00	+34.00	1	963
11:16:11	431.50	433.50	434.00	+34.00	2	962
11:16:11	431.50	433.50	433.50	+33.50	1	960
11:16:01	431.50	434.00	434.00	+34.00	1	959
11:16:01	433.00	434.50	433.00	+33.00	1	958
11:15:55	433.00	434.50	434.50	+34.50	1	957
11:15:48	433.50	434.50	433.50	+33.50	1	956
11:15:36	433.00	435.00	435.00	+35.00	1	955
11:15:23	432.00	434.00	434.00	+34.00	1	954
11:15:08	431.00	433.00	433.00	+33.00	1	953
11:15:03	430.50	432.50	433.00	+33.00	1	952
11:15:03	430.50	432.50	432.50	+32.50	1	951
11:15:02	430.50	432.50	430.50	+30.50	1	950
11:14:45	431.00	431.50	431.50	+31.50	1	949
11:14:39	431.50	432.00	431.50	+31.50	1	948
11:14:39	432.00	432.50	432.00	+32.00	5	947
11:14:09	432.50	433.50	432.50	+32.50	1	942
11:14:05	432.50	433.50	432.50	+32.50	1	941
11:13:50	432.50	433.00	433.00	+33.00	1	940
11:13:30	433.50	434.00	433.50	+33.50	2	939
11:13:01	433.50	434.50	433.50	+33.50	1	937
11:12:50	433.50	434.50	433.50	+33.50	1	936
11:12:16	432.50	433.50	433.50	+33.50	1	935
11:12:09	433.50	435.00	433.50	+33.50	1	934
11:12:07	434.00	435.00	434.00	+34.00	1	933
11:12:01	434.50	435.00	434.50	+34.50	1	932
11:12:01	434.50	435.00	434.50	+34.50	2	931
11:11:44	434.00	435.50	435.50	+35.50	1	929
11:11:43	434.50	436.00	434.50	+34.50	1	928
11:11:33	432.00	435.00	435.00	+35.00	1	927
11:11:21	435.00	437.00	435.00	+35.00	2	926
11:11:21	435.00	437.00	435.00	+35.00	2	924
11:11:16	435.00	437.00	437.00	+37.00	2	922
11:11:15	435.00	437.00	437.00	+37.00	1	920
11:11:15	435.00	436.00	436.00	+36.00	1	919
11:11:14	435.00	436.00	436.00	+36.00	1	918
11:11:11	434.00	436.00	436.00	+36.00	1	917
11:11:11	433.50	434.50	434.50	+34.50	1	916
11:11:10	433.00	435.00	435.00	+35.00	5	915
11:11:05	433.00	435.00	435.00	+35.00	1	910
11:10:58	431.50	432.50	435.00	+35.00	2	909
11:10:58	431.50	432.50	434.50	+34.50	2	907
11:10:58	431.50	432.50	434.00	+34.00	1	905
11:10:58	431.50	432.50	433.50	+33.50	2	904
11:10:58	431.50	432.50	433.00	+33.00	2	902
11:10:58	431.50	432.50	432.50	+32.50	1	900
11:10:56	431.00	432.50	432.50	+32.50	1	899
11:10:43	431.00	432.50	432.50	+32.50	1	898
11:10:43	430.50	432.00	432.00	+32.00	3	897
11:10:43	430.00	431.50	431.50	+31.50	2	894
11:10:41	430.50	432.00	430.00	+30.00	1	892
11:10:41	430.50	432.00	430.50	+30.50	2	891
11:10:00	430.50	431.50	430.50	+30.50	1	889
11:09:43	431.00	432.00	431.00	+31.00	1	888
11:09:20	431.50	434.00	430.50	+30.50	3	887
11:09:20	431.50	434.00	431.00	+31.00	3	884
11:09:20	431.50	434.00	431.50	+31.50	2	881
11:09:06	431.50	434.00	431.50	+31.50	1	879
11:09:06	430.00	432.00	434.50	+34.50	1	878
11:09:06	430.00	432.00	434.00	+34.00	3	877
11:09:06	430.00	432.00	433.50	+33.50	2	874
11:09:06	430.00	432.00	433.00	+33.00	2	872
11:09:06	430.00	432.00	432.50	+32.50	1	870
11:09:06	430.00	432.00	432.00	+32.00	1	869
11:09:05	431.00	432.00	431.00	+31.00	2	868
11:08:57	431.50	432.50	431.50	+31.50	1	866
11:08:55	430.50	432.00	433.00	+33.00	1	865
11:08:55	430.50	432.00	432.00	+32.00	2	864
11:08:49	430.00	432.00	432.00	+32.00	1	862
11:08:28	430.00	432.00	432.00	+32.00	1	861
11:08:23	428.50	430.00	430.00	+30.00	2	860
11:08:23	428.50	430.00	430.00	+30.00	1	858
11:08:23	428.50	429.50	429.50	+29.50	1	857
11:08:23	428.50	429.00	429.00	+29.00	1	856
11:08:23	428.00	429.00	428.00	+28.00	1	855
11:08:23	428.00	429.00	428.00	+28.00	1	854
11:08:23	428.00	429.00	428.00	+28.00	1	853
11:08:23	428.00	428.50	428.00	+28.00	1	852
11:08:23	425.50	428.00	428.00	+28.00	1	851
11:08:23	425.50	427.50	428.00	+28.00	1	850
11:08:23	425.50	427.50	427.50	+27.50	1	849
11:08:11	425.50	427.50	427.50	+27.50	1	848
11:07:52	425.50	427.50	427.50	+27.50	1	847
11:07:48	426.00	428.00	426.00	+26.00	1	846
11:07:27	427.50	428.00	427.50	+27.50	1	845
11:07:22	425.50	427.50	427.50	+27.50	1	844
11:06:59	425.50	427.50	427.50	+27.50	1	843
11:06:46	425.50	427.50	427.50	+27.50	1	842
11:06:41	425.50	427.50	427.50	+27.50	1	841
11:06:37	427.00	428.00	427.00	+27.00	1	840
11:06:34	425.50	427.50	427.50	+27.50	1	839
11:06:33	425.50	427.50	427.50	+27.50	1	838
11:06:25	427.50	428.00	427.50	+27.50	7	837
11:06:25	426.50	427.50	427.50	+27.50	1	830
11:06:22	426.50	427.50	427.50	+27.50	1	829
11:06:21	427.00	427.50	427.00	+27.00	1	828
11:06:20	427.00	427.50	427.00	+27.00	1	827
11:06:18	427.50	428.00	427.50	+27.50	1	826
11:06:14	426.50	427.50	427.50	+27.50	1	825
11:06:10	427.00	427.50	427.00	+27.00	1	824
11:05:55	425.50	428.00	425.50	+25.50	1	823
11:05:45	426.00	427.00	426.00	+26.00	1	822
11:05:37	424.50	426.00	426.00	+26.00	1	821
11:05:32	425.00	426.50	425.00	+25.00	2	820
11:05:24	423.00	424.50	424.50	+24.50	2	818
11:05:12	422.50	424.50	424.50	+24.50	1	816
11:05:05	421.50	422.00	422.00	+22.00	2	815
11:04:49	421.00	422.00	422.00	+22.00	1	813
11:04:49	422.00	424.00	422.00	+22.00	2	812
11:04:46	422.00	424.00	422.00	+22.00	1	810
11:04:30	423.50	424.50	423.50	+23.50	1	809
11:04:23	422.50	423.50	423.50	+23.50	1	808
11:04:21	423.50	424.50	423.50	+23.50	1	807
11:04:21	424.00	424.50	424.00	+24.00	2	806
11:04:21	425.00	427.00	424.50	+24.50	3	804
11:04:21	425.00	427.00	425.00	+25.00	2	801
11:04:17	424.50	425.00	425.00	+25.00	1	799
11:04:11	425.00	426.50	425.00	+25.00	1	798
11:04:11	425.50	426.50	425.50	+25.50	1	797
11:04:06	426.50	428.00	426.50	+26.50	1	796
11:03:58	427.00	428.50	427.00	+27.00	1	795
11:03:52	428.00	429.50	428.00	+28.00	2	794
11:03:46	429.00	431.00	429.00	+29.00	1	792
11:03:46	427.00	429.00	429.00	+29.00	1	791
11:03:46	427.50	429.00	429.00	+29.00	1	790
11:03:37	427.50	429.00	429.00	+29.00	1	789
11:03:34	429.50	432.00	429.00	+29.00	2	788
11:03:34	429.50	432.00	429.50	+29.50	1	786
11:03:33	429.50	432.50	432.50	+32.50	1	785
11:03:32	431.00	432.50	431.00	+31.00	1	784
11:03:15	431.00	433.50	433.50	+33.50	1	783
11:03:15	431.50	433.50	431.00	+31.00	1	782
11:03:15	431.50	433.50	431.50	+31.50	1	781
11:03:15	430.50	433.00	433.00	+33.00	1	780
11:03:15	430.50	433.00	433.00	+33.00	1	779
11:03:15	430.50	432.50	432.50	+32.50	1	778
11:03:14	430.00	431.50	431.50	+31.50	1	777
11:03:14	429.50	430.00	430.00	+30.00	1	776
11:03:14	429.50	430.00	430.00	+30.00	2	775
11:03:14	429.00	430.00	430.00	+30.00	2	773
11:03:14	429.00	430.00	430.00	+30.00	3	771
11:03:14	428.50	429.50	430.00	+30.00	2	768
11:03:14	428.50	429.50	429.50	+29.50	3	766
11:03:10	428.00	429.50	429.50	+29.50	1	763
11:03:08	428.00	429.00	429.00	+29.00	1	762
11:03:08	427.50	428.50	428.50	+28.50	2	761
11:03:08	427.50	428.00	428.00	+28.00	1	759
11:03:00	426.50	427.50	427.50	+27.50	1	758
11:02:51	426.50	428.00	426.50	+26.50	1	757
11:02:28	425.50	428.00	425.50	+25.50	1	756
11:02:25	424.00	426.00	428.50	+28.50	1	755
11:02:25	424.00	426.00	427.00	+27.00	1	754
11:02:25	424.00	426.00	426.00	+26.00	1	753
11:02:25	424.00	424.50	424.50	+24.50	1	752
11:02:22	424.00	424.50	424.00	+24.00	1	751
11:02:17	424.00	424.50	424.50	+24.50	1	750
11:02:16	424.50	426.00	424.50	+24.50	3	749
11:02:16	425.00	426.00	425.00	+25.00	1	746
11:01:45	425.00	426.00	425.00	+25.00	1	745
11:01:00	424.50	425.00	424.50	+24.50	1	744
11:00:53	425.00	426.00	425.00	+25.00	1	743
11:00:53	425.00	426.00	425.00	+25.00	2	742
11:00:53	425.50	426.00	425.50	+25.50	1	740
10:59:41	425.00	427.00	427.00	+27.00	1	739
10:59:41	426.00	427.00	425.50	+25.50	1	738
10:59:41	426.00	427.00	426.00	+26.00	1	737
10:59:33	425.00	427.00	425.00	+25.00	1	736
10:59:22	425.00	427.00	425.00	+25.00	1	735
10:59:18	426.50	427.00	426.50	+26.50	1	734
10:59:13	427.00	428.00	427.00	+27.00	2	733
10:59:13	427.00	428.00	427.00	+27.00	1	731
10:59:12	427.50	428.50	427.50	+27.50	1	730
10:59:09	428.00	428.50	428.00	+28.00	1	729
10:59:05	427.00	428.00	428.00	+28.00	1	728
10:59:05	427.00	428.00	427.00	+27.00	1	727
10:59:04	427.00	428.00	427.00	+27.00	1	726
10:59:03	428.00	428.50	428.00	+28.00	1	725
10:58:46	427.00	429.00	429.00	+29.00	1	724
10:58:38	427.00	429.00	429.00	+29.00	1	723
10:58:30	427.00	429.00	429.00	+29.00	1	722
10:58:25	427.00	429.50	427.00	+27.00	1	721
10:58:25	427.00	429.50	429.50	+29.50	1	720
10:58:24	426.50	429.00	429.00	+29.00	1	719
10:58:19	427.50	429.50	427.50	+27.50	1	718
10:58:15	423.50	426.50	428.00	+28.00	3	717
10:58:15	423.50	426.50	427.50	+27.50	2	714
10:58:15	423.50	426.50	427.00	+27.00	3	712
10:58:15	423.50	426.50	426.50	+26.50	2	709
10:58:13	426.00	427.00	426.00	+26.00	2	707
10:58:13	426.00	427.50	426.00	+26.00	1	705
10:58:11	426.00	427.00	427.00	+27.00	1	704
10:58:07	427.00	429.00	427.00	+27.00	1	703
10:58:07	427.00	429.00	427.00	+27.00	1	702
10:58:06	427.50	429.00	427.50	+27.50	4	701
10:58:06	427.50	429.50	427.50	+27.50	2	697
10:58:05	428.00	429.50	428.00	+28.00	2	695
10:58:05	428.50	430.00	428.50	+28.50	1	693
10:58:04	428.50	430.00	428.50	+28.50	1	692
10:58:04	427.50	429.00	429.00	+29.00	1	691
10:58:04	427.50	429.00	429.00	+29.00	1	690
10:58:03	426.50	428.00	428.00	+28.00	1	689
10:58:03	426.50	428.00	428.00	+28.00	1	688
10:58:02	426.00	427.50	427.50	+27.50	1	687
10:58:02	425.50	426.00	426.00	+26.00	4	686
10:58:01	424.50	425.00	425.00	+25.00	8	682
10:58:00	423.50	425.00	425.00	+25.00	1	674
10:57:59	422.50	423.00	423.00	+23.00	1	673
10:57:59	422.50	423.00	423.00	+23.00	1	672
10:57:59	422.50	423.00	423.00	+23.00	1	671
10:57:54	421.00	423.00	421.00	+21.00	1	670
10:57:54	421.00	422.00	422.00	+22.00	1	669
10:57:54	420.50	421.50	422.00	+22.00	1	668
10:57:54	420.50	421.50	421.50	+21.50	1	667
10:57:54	420.50	421.50	421.50	+21.50	3	666
10:57:54	421.00	421.50	421.00	+21.00	1	663
10:57:54	421.50	422.00	421.50	+21.50	1	662
10:57:54	421.50	422.00	421.50	+21.50	1	661
10:57:54	417.50	419.50	421.50	+21.50	2	660
10:57:54	417.50	419.50	421.00	+21.00	6	658
10:57:54	417.50	419.50	420.50	+20.50	2	652
10:57:54	417.50	419.50	420.00	+20.00	2	650
10:57:54	417.50	419.50	419.50	+19.50	1	648
10:57:37	417.00	418.50	418.50	+18.50	2	647
10:57:36	417.50	419.00	417.50	+17.50	1	645
10:57:36	418.00	419.50	418.00	+18.00	1	644
10:57:10	417.50	419.00	419.00	+19.00	1	643
10:57:01	419.50	420.00	419.50	+19.50	1	642
10:56:58	417.00	418.00	418.00	+18.00	1	641
10:56:56	417.00	418.00	418.00	+18.00	1	640
10:55:58	415.00	416.50	415.00	+15.00	1	639
10:55:20	415.00	416.50	415.00	+15.00	2	638
10:54:55	415.00	415.50	415.00	+15.00	1	636
10:54:47	415.00	415.50	415.00	+15.00	1	635
10:54:32	415.50	416.00	415.50	+15.50	1	634
10:54:32	416.00	416.50	416.00	+16.00	3	633
10:54:14	416.50	418.00	416.50	+16.50	1	630
10:53:04	417.00	418.50	417.00	+17.00	3	629
10:53:04	417.50	419.00	417.50	+17.50	2	626
10:53:04	418.00	419.00	418.00	+18.00	1	624
10:51:53	417.50	419.00	419.00	+19.00	1	623
10:51:37	417.50	419.00	419.00	+19.00	1	622
10:51:17	417.00	417.50	417.50	+17.50	1	621
10:51:01	416.50	417.00	417.00	+17.00	1	620
10:49:45	418.00	419.50	418.00	+18.00	1	619
10:49:37	419.00	420.00	419.00	+19.00	1	618
10:49:37	419.50	420.00	419.50	+19.50	2	617
10:49:32	420.00	421.50	420.00	+20.00	3	615
10:49:27	421.00	421.50	421.00	+21.00	1	612
10:49:23	420.00	421.00	421.00	+21.00	1	611
10:49:20	421.00	422.00	421.00	+21.00	1	610
10:49:20	420.50	422.00	420.50	+20.50	1	609
10:49:10	420.00	420.50	420.50	+20.50	1	608
10:49:00	420.00	420.50	420.00	+20.00	1	607
10:48:59	419.50	421.00	421.00	+21.00	1	606
10:48:56	420.00	422.00	420.00	+20.00	3	605
10:48:56	420.50	422.00	420.50	+20.50	2	602
10:48:54	420.50	421.00	421.00	+21.00	1	600
10:48:47	419.50	420.00	420.00	+20.00	1	599
10:48:47	419.50	420.00	420.00	+20.00	2	598
10:48:47	419.50	420.00	420.00	+20.00	17	596
10:48:37	419.50	420.00	420.00	+20.00	1	579
10:48:36	419.50	420.00	420.00	+20.00	3	578
10:48:36	419.00	420.00	420.00	+20.00	7	575
10:48:36	419.00	419.50	419.50	+19.50	3	568
10:48:36	418.50	419.50	419.50	+19.50	3	565
10:48:36	417.00	419.00	419.00	+19.00	2	562
10:48:36	416.50	417.00	417.00	+17.00	3	560
10:48:35	414.00	416.00	416.50	+16.50	2	557
10:48:35	414.00	416.00	416.00	+16.00	1	555
10:48:09	413.50	415.50	413.50	+13.50	1	554
10:47:32	413.00	414.50	413.00	+13.00	1	553
10:47:10	413.00	415.00	413.00	+13.00	1	552
10:47:09	413.50	415.00	413.50	+13.50	1	551
10:47:07	413.50	415.50	413.50	+13.50	1	550
10:47:06	414.00	415.50	414.00	+14.00	1	549
10:46:50	414.00	415.00	415.00	+15.00	1	548
10:46:28	413.50	415.00	415.00	+15.00	1	547
10:46:27	414.00	416.00	414.00	+14.00	1	546
10:46:24	415.00	416.00	415.00	+15.00	2	545
10:46:13	415.50	416.50	415.50	+15.50	1	543
10:46:01	416.00	417.00	416.00	+16.00	1	542
10:45:49	416.50	417.00	416.50	+16.50	1	541
10:45:22	417.00	418.50	418.50	+18.50	1	540
10:45:18	416.50	418.00	418.00	+18.00	1	539
10:45:06	416.50	418.00	418.00	+18.00	1	538
10:45:00	418.00	418.50	418.00	+18.00	1	537
10:44:57	417.00	418.00	418.00	+18.00	1	536
10:44:51	416.00	418.00	418.00	+18.00	1	535
10:44:42	415.50	418.00	418.00	+18.00	1	534
10:44:38	417.00	418.00	417.00	+17.00	1	533
10:44:38	417.50	418.00	417.50	+17.50	4	532
10:44:38	417.50	418.00	417.50	+17.50	1	528
10:44:24	417.00	417.50	417.50	+17.50	3	527
10:44:24	416.00	417.50	417.50	+17.50	1	524
10:44:24	415.50	417.00	417.00	+17.00	4	523
10:44:19	416.00	417.00	417.00	+17.00	1	519
10:44:18	414.50	416.00	416.00	+16.00	1	518
10:44:18	414.00	416.00	416.00	+16.00	1	517
10:44:18	413.50	416.00	416.00	+16.00	1	516
10:44:18	413.00	415.50	415.50	+15.50	1	515
10:44:18	412.50	415.00	415.00	+15.00	2	514
10:44:18	412.00	413.50	415.00	+15.00	20	512
10:44:18	412.00	413.50	414.50	+14.50	1	492
10:44:18	412.00	413.50	413.50	+13.50	1	491
10:44:18	411.50	413.50	415.00	+15.00	13	490
10:44:18	411.50	413.50	414.50	+14.50	1	477
10:44:18	411.50	413.50	414.00	+14.00	5	476
10:44:18	411.50	413.50	413.50	+13.50	1	471
10:44:06	411.50	413.00	413.00	+13.00	1	470
10:43:44	412.00	413.50	413.50	+13.50	1	469
10:43:43	413.50	414.00	413.50	+13.50	4	468
10:43:43	412.50	413.50	413.50	+13.50	1	464
10:43:42	413.00	413.50	413.00	+13.00	1	463
10:43:42	413.00	413.50	413.00	+13.00	1	462
10:43:42	412.50	413.00	413.00	+13.00	1	461
10:43:42	412.50	413.00	413.00	+13.00	1	460
10:43:42	411.50	412.50	412.50	+12.50	2	459
10:43:41	411.00	412.00	412.00	+12.00	8	457
10:43:35	410.50	412.00	412.00	+12.00	1	449
10:43:30	408.00	410.00	411.50	+11.50	2	448
10:43:30	408.00	410.00	411.00	+11.00	3	446
10:43:30	408.00	410.00	410.50	+10.50	2	443
10:43:30	408.00	410.00	410.00	+10.00	3	441
10:42:59	410.00	410.50	410.00	+10.00	1	438
10:42:46	410.00	411.00	410.00	+10.00	1	437
10:42:41	411.00	412.00	411.00	+11.00	1	436
10:42:00	410.50	411.50	411.50	+11.50	1	435
10:41:59	410.00	411.00	411.00	+11.00	1	434
10:41:49	410.00	411.50	410.00	+10.00	1	433
10:41:48	410.00	411.00	411.00	+11.00	1	432
10:41:36	410.00	411.50	410.00	+10.00	1	431
10:41:31	409.00	411.00	411.00	+11.00	2	430
10:41:31	409.00	411.00	411.00	+11.00	1	428
10:41:31	408.00	409.50	410.00	+10.00	6	427
10:41:31	408.00	409.50	409.50	+9.50	4	421
10:41:24	408.50	409.50	408.50	+8.50	1	417
10:41:24	408.50	409.00	409.00	+9.00	1	416
10:41:22	407.00	408.50	408.50	+8.50	1	415
10:40:55	407.50	408.50	408.50	+8.50	1	414
10:39:28	408.00	408.50	408.50	+8.50	1	413
10:39:28	407.00	408.00	408.00	+8.00	2	412
10:37:16	407.00	408.00	408.00	+8.00	2	410
10:37:05	406.50	407.50	407.50	+7.50	1	408
10:37:05	406.00	407.00	407.00	+7.00	1	407
10:36:42	405.50	406.00	406.00	+6.00	3	406
10:36:28	406.00	407.00	406.00	+6.00	1	403
10:35:43	407.00	407.50	407.00	+7.00	1	402
10:34:18	405.50	407.00	407.00	+7.00	1	401
10:32:44	406.00	407.00	407.00	+7.00	1	400
10:32:36	406.00	407.00	407.00	+7.00	1	399
10:31:24	406.00	407.00	407.00	+7.00	1	398
10:28:21	405.00	407.00	407.00	+7.00	1	397
10:28:19	405.00	406.00	406.00	+6.00	1	396
10:27:52	406.50	407.00	406.50	+6.50	1	395
10:26:04	405.00	406.00	406.00	+6.00	1	394
10:24:16	406.50	408.00	406.50	+6.50	1	393
10:23:14	406.50	407.00	406.50	+6.50	1	392
10:22:49	407.00	408.00	407.00	+7.00	1	391
10:22:14	408.00	409.00	408.00	+8.00	3	390
10:21:24	408.50	409.50	408.50	+8.50	1	387
10:20:49	409.50	410.00	409.50	+9.50	3	386
10:20:36	409.50	410.00	409.50	+9.50	1	383
10:20:36	408.00	409.50	409.50	+9.50	1	382
10:20:31	408.00	409.50	409.50	+9.50	1	381
10:20:31	408.00	409.50	409.50	+9.50	1	380
10:20:19	409.50	410.00	409.50	+9.50	1	379
10:20:13	408.50	410.00	410.00	+10.00	1	378
10:20:12	408.50	409.00	409.00	+9.00	1	377
10:20:12	409.00	410.00	409.00	+9.00	1	376
10:20:11	408.00	409.50	409.50	+9.50	5	375
10:20:11	407.50	409.50	409.50	+9.50	1	370
10:20:03	407.00	408.50	408.50	+8.50	1	369
10:20:00	407.00	409.00	409.00	+9.00	1	368
10:19:48	407.00	409.00	409.00	+9.00	5	367
10:19:37	407.50	409.00	407.50	+7.50	1	362
10:19:37	407.50	408.50	408.50	+8.50	1	361
10:19:37	407.00	408.00	408.00	+8.00	8	360
10:19:37	407.50	408.00	407.50	+7.50	2	352
10:19:37	406.00	407.50	407.50	+7.50	3	350
10:19:28	406.50	407.50	406.50	+6.50	1	347
10:19:28	406.50	407.00	407.00	+7.00	2	346
10:19:26	405.50	406.50	406.50	+6.50	1	344
10:19:19	405.00	405.50	405.50	+5.50	1	343
10:19:17	405.00	406.00	406.00	+6.00	1	342
10:18:00	404.00	405.00	405.00	+5.00	4	341
10:18:00	404.00	404.50	404.50	+4.50	3	337
10:17:53	403.00	404.00	404.00	+4.00	1	334
10:17:21	403.00	404.00	403.00	+3.00	1	333
10:16:29	403.00	403.50	403.50	+3.50	1	332
10:14:42	402.00	403.50	403.50	+3.50	1	331
10:14:23	402.50	404.00	402.50	+2.50	2	330
10:14:07	403.50	404.00	403.50	+3.50	1	328
10:12:27	402.00	404.00	404.00	+4.00	1	327
10:12:25	401.50	403.00	403.00	+3.00	1	326
10:10:37	401.50	403.50	401.50	+1.50	1	325
10:09:29	401.50	403.50	401.50	+1.50	1	324
10:08:53	401.50	402.00	402.00	+2.00	1	323
10:08:53	402.50	404.00	402.00	+2.00	3	322
10:08:53	402.50	404.00	402.50	+2.50	2	319
10:08:32	403.00	404.00	403.00	+3.00	2	317
10:06:50	403.50	405.00	403.50	+3.50	1	315
10:05:31	405.00	406.00	405.00	+5.00	1	314
10:04:56	404.50	405.00	405.00	+5.00	1	313
10:04:56	404.00	405.00	405.00	+5.00	1	312
10:04:56	404.00	405.00	405.00	+5.00	1	311
10:04:49	404.00	405.00	405.00	+5.00	1	310
10:02:09	405.00	406.00	405.00	+5.00	1	309
10:00:10	405.00	405.50	405.00	+5.00	1	308
10:00:10	402.00	403.00	405.00	+5.00	2	307
10:00:10	402.00	403.00	403.50	+3.50	1	305
10:00:10	402.00	403.00	403.00	+3.00	1	304
09:59:00	403.00	404.50	403.00	+3.00	1	303
09:58:11	405.00	405.50	405.00	+5.00	1	302
09:57:58	403.50	405.00	405.00	+5.00	1	301
09:56:52	403.50	405.00	405.00	+5.00	1	300
09:56:36	404.50	405.00	404.50	+4.50	1	299
09:56:36	405.00	406.00	405.00	+5.00	2	298
09:56:36	405.00	406.00	405.00	+5.00	1	296
09:56:36	405.00	405.50	405.00	+5.00	1	295
09:56:29	405.50	406.00	405.50	+5.50	1	294
09:56:20	406.00	407.00	406.00	+6.00	1	293
09:55:52	406.00	407.00	406.00	+6.00	2	292
09:55:40	406.50	407.50	406.50	+6.50	1	290
09:55:36	407.00	407.50	407.00	+7.00	1	289
09:55:18	406.50	407.50	407.50	+7.50	1	288
09:54:49	408.00	408.50	408.00	+8.00	2	287
09:54:42	408.00	408.50	408.00	+8.00	1	285
09:54:38	406.50	408.00	408.00	+8.00	1	284
09:54:36	406.00	408.00	408.00	+8.00	1	283
09:54:25	407.00	408.00	408.00	+8.00	1	282
09:54:20	407.00	408.00	408.00	+8.00	1	281
09:54:18	406.50	407.00	407.00	+7.00	1	280
09:54:13	405.50	407.00	407.00	+7.00	1	279
09:54:13	405.50	407.00	407.00	+7.00	1	278
09:53:38	406.00	406.50	406.50	+6.50	1	277
09:53:38	405.50	406.00	406.00	+6.00	3	276
09:53:35	405.00	406.00	406.00	+6.00	1	273
09:53:27	403.50	405.00	405.00	+5.00	2	272
09:53:26	405.00	405.50	405.00	+5.00	2	270
09:53:26	405.50	406.00	405.50	+5.50	3	268
09:53:26	406.00	406.50	406.00	+6.00	1	265
09:53:23	406.00	406.50	406.00	+6.00	1	264
09:53:18	405.50	406.00	406.00	+6.00	1	263
09:52:55	405.50	407.00	405.50	+5.50	1	262
09:52:42	406.00	407.00	406.00	+6.00	1	261
09:52:42	405.00	406.00	406.00	+6.00	1	260
09:52:36	404.50	405.00	405.00	+5.00	2	259
09:52:33	404.50	405.00	405.00	+5.00	1	257
09:52:33	404.50	405.00	405.00	+5.00	2	256
09:52:23	403.50	404.50	404.50	+4.50	1	254
09:52:22	403.00	404.00	404.00	+4.00	3	253
09:52:22	403.00	403.50	403.50	+3.50	1	250
09:52:20	403.00	404.00	404.00	+4.00	1	249
09:52:10	402.50	403.50	403.50	+3.50	1	248
09:52:10	402.00	403.00	403.00	+3.00	4	247
09:51:50	401.50	402.00	402.00	+2.00	1	243
09:51:40	401.00	401.50	401.50	+1.50	1	242
09:50:54	401.00	402.00	401.00	+1.00	1	241
09:49:42	400.00	401.00	401.00	+1.00	1	240
09:48:28	400.00	401.00	400.00	0	1	239
09:48:08	399.00	399.50	399.50	-0.50	1	238
09:46:51	399.50	400.00	399.50	-0.50	1	237
09:46:37	399.50	400.00	399.50	-0.50	1	236
09:45:23	400.00	400.50	400.00	0	5	235
09:44:27	401.00	402.00	401.00	+1.00	1	230
09:43:04	401.00	402.00	401.00	+1.00	1	229
09:42:55	401.00	401.50	401.50	+1.50	1	228
09:42:55	400.50	401.00	401.00	+1.00	3	227
09:42:55	400.00	400.50	400.50	+0.50	1	224
09:42:12	400.00	400.50	400.00	0	1	223
09:42:11	400.50	401.00	400.50	+0.50	1	222
09:40:16	399.50	400.00	400.00	0	1	221
09:39:23	400.00	401.00	400.00	0	3	220
09:39:09	400.00	401.00	401.00	+1.00	1	217
09:37:45	400.00	401.00	401.00	+1.00	1	216
09:37:34	400.00	401.00	401.00	+1.00	1	215
09:36:35	399.50	401.50	401.50	+1.50	1	214
09:36:04	400.50	403.00	403.00	+3.00	1	213
09:36:01	399.50	402.50	402.50	+2.50	1	212
09:36:00	399.50	402.00	402.00	+2.00	1	211
09:35:40	400.50	402.00	402.00	+2.00	4	210
09:35:40	400.00	401.00	401.00	+1.00	1	206
09:35:36	399.00	401.00	401.00	+1.00	1	205
09:35:30	399.50	401.00	399.50	-0.50	1	204
09:35:30	399.50	400.00	400.00	0	6	203
09:35:30	397.50	399.50	399.50	-0.50	1	197
09:35:24	396.50	399.00	399.00	-1.00	2	196
09:33:58	396.50	398.50	396.50	-3.50	1	194
09:32:12	395.50	397.50	395.50	-4.50	1	193
09:30:00	396.00	398.50	396.00	-4.00	1	192
09:29:37	396.00	398.50	396.00	-4.00	1	191
09:27:59	396.00	398.50	396.00	-4.00	1	190
09:27:10	395.00	396.00	396.00	-4.00	1	189
09:26:06	396.00	397.00	396.00	-4.00	1	188
09:26:05	396.00	398.00	396.00	-4.00	1	187
09:26:05	396.00	398.00	396.00	-4.00	1	186
09:26:02	396.00	398.00	396.00	-4.00	1	185
09:26:00	396.50	398.00	396.50	-3.50	1	184
09:26:00	397.00	398.50	397.00	-3.00	4	183
09:25:01	398.50	399.00	398.50	-1.50	1	179
09:24:55	398.00	399.50	398.00	-2.00	2	178
09:24:10	398.00	398.50	398.00	-2.00	1	176
09:23:39	397.00	397.50	397.50	-2.50	1	175
09:23:02	397.50	398.50	397.50	-2.50	1	174
09:22:12	397.50	398.50	397.50	-2.50	1	173
09:22:12	398.00	398.50	398.00	-2.00	1	172
09:21:19	395.50	396.00	396.00	-4.00	1	171
09:20:59	395.00	396.00	395.00	-5.00	1	170
09:20:59	394.50	395.00	395.00	-5.00	1	169
09:20:55	394.00	394.50	394.50	-5.50	1	168
09:20:55	394.00	394.50	394.50	-5.50	1	167
09:20:29	393.50	394.00	394.00	-6.00	1	166
09:18:42	392.00	393.00	393.00	-7.00	1	165
09:18:35	392.00	392.50	392.50	-7.50	1	164
09:17:10	393.00	394.00	393.00	-7.00	1	163
09:17:06	393.50	394.00	394.00	-6.00	1	162
09:16:13	394.00	394.50	394.00	-6.00	1	161
09:16:12	394.00	395.00	394.00	-6.00	1	160
09:16:00	393.50	394.00	394.00	-6.00	1	159
09:14:52	393.00	395.00	393.00	-7.00	1	158
09:14:29	393.00	394.00	393.00	-7.00	1	157
09:14:17	393.00	394.50	393.00	-7.00	1	156
09:14:17	394.00	395.00	394.00	-6.00	1	155
09:14:10	394.50	396.00	394.50	-5.50	1	154
09:13:23	395.00	396.00	395.00	-5.00	1	153
09:12:18	397.00	398.50	395.00	-5.00	1	152
09:10:49	397.00	398.50	397.00	-3.00	2	151
09:10:43	397.50	399.00	397.50	-2.50	4	149
09:10:43	398.00	399.00	398.00	-2.00	1	145
09:09:35	398.50	399.00	399.00	-1.00	1	144
09:09:23	398.00	399.00	399.00	-1.00	1	143
09:09:23	398.00	399.00	399.00	-1.00	1	142
09:09:22	399.00	399.50	399.00	-1.00	1	141
09:09:22	399.00	399.50	399.00	-1.00	1	140
09:09:07	399.50	400.00	399.50	-0.50	1	139
09:09:06	398.00	399.50	399.50	-0.50	1	138
09:07:39	401.00	402.00	401.00	+1.00	3	137
09:07:39	402.00	402.50	402.00	+2.00	1	134
09:07:30	401.00	402.00	402.00	+2.00	1	133
09:07:29	402.00	402.50	402.00	+2.00	1	132
09:07:28	402.00	403.00	402.00	+2.00	2	131
09:07:19	401.00	402.00	402.00	+2.00	1	129
09:07:19	402.00	403.00	402.00	+2.00	1	128
09:07:19	402.00	402.50	402.50	+2.50	4	127
09:07:18	401.00	402.50	402.50	+2.50	1	123
09:07:16	401.00	402.00	402.00	+2.00	1	122
09:06:58	400.00	401.00	401.00	+1.00	1	121
09:06:58	400.00	401.00	401.00	+1.00	2	120
09:06:44	398.00	400.00	401.00	+1.00	1	118
09:06:44	398.00	400.00	400.00	0	1	117
09:06:34	398.00	400.00	400.00	0	1	116
09:06:29	397.50	399.00	399.00	-1.00	1	115
09:06:02	396.50	397.50	397.50	-2.50	4	114
09:05:58	397.00	397.50	397.00	-3.00	1	110
09:05:05	397.50	399.00	397.50	-2.50	1	109
09:04:58	398.00	399.00	398.00	-2.00	1	108
09:04:53	398.00	399.00	398.00	-2.00	1	107
09:04:35	398.50	399.50	398.50	-1.50	1	106
09:04:29	399.00	400.00	399.00	-1.00	1	105
09:04:29	399.00	399.50	399.50	-0.50	1	104
09:04:12	398.50	399.50	399.50	-0.50	1	103
09:03:57	399.50	400.50	399.50	-0.50	1	102
09:03:56	400.00	401.00	400.00	0	2	101
09:03:56	400.50	401.00	400.50	+0.50	1	99
09:03:42	400.00	402.00	402.00	+2.00	1	98
09:03:34	401.00	401.50	401.00	+1.00	1	97
09:03:31	400.50	402.00	400.50	+0.50	1	96
09:03:28	400.00	400.50	400.50	+0.50	1	95
09:03:14	398.50	399.50	399.50	-0.50	1	94
09:02:58	398.00	399.00	399.00	-1.00	1	93
09:02:53	397.50	398.00	398.00	-2.00	1	92
09:02:53	397.50	398.00	398.00	-2.00	1	91
09:02:53	397.00	398.00	398.00	-2.00	1	90
09:02:42	396.50	397.50	397.50	-2.50	1	89
09:02:38	397.50	398.00	397.50	-2.50	1	88
09:02:32	396.50	397.50	397.50	-2.50	1	87
09:02:05	396.00	397.50	396.00	-4.00	1	86
09:02:00	396.00	396.50	396.50	-3.50	2	85
09:02:00	396.50	397.50	396.50	-3.50	1	83
09:01:54	397.50	398.00	397.50	-2.50	1	82
09:01:44	398.00	399.50	398.00	-2.00	2	81
09:01:42	400.00	400.50	400.00	0	1	79
09:01:42	400.00	400.50	400.00	0	1	78
09:01:42	400.00	400.50	400.00	0	3	77
09:01:42	400.00	400.50	400.00	0	3	74
09:01:42	400.00	400.50	400.00	0	2	71
09:01:42	400.00	400.50	400.00	0	12	69
09:01:33	400.00	401.00	401.00	+1.00	1	57
09:01:32	400.50	401.50	400.50	+0.50	2	56
09:01:32	401.00	402.00	401.00	+1.00	5	54
09:01:32	401.00	402.00	401.00	+1.00	6	49
09:01:13	402.00	403.00	402.00	+2.00	2	43
09:00:50	403.00	404.00	403.00	+3.00	5	41
09:00:47	403.00	403.50	403.50	+3.50	1	36
09:00:40	403.50	404.00	403.50	+3.50	1	35
09:00:40	404.00	404.50	404.00	+4.00	1	34
09:00:37	404.00	404.50	404.50	+4.50	1	33
09:00:35	404.50	405.00	404.50	+4.50	1	32
09:00:28	404.00	404.50	404.50	+4.50	1	31
09:00:28	404.50	405.50	404.50	+4.50	1	30
09:00:28	404.00	405.00	405.00	+5.00	3	29
09:00:28	404.00	405.00	405.00	+5.00	1	26
09:00:12	403.50	405.00	405.00	+5.00	1	25
09:00:09	--	--	403.50	+3.50	6	24

　

其他人也逛...

GARMIN CIRQA 智慧手環

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

小米 Redmi Buds 8 Lite

vivo Y21 5G (6G/128G) 兩入組

KIRIN–生茶525ml(24入/箱)

motorola edge70 (12G/256G)

App Store Card $ 6000 - 數位序號

大潤發5000元即享券(餘額型)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

萬家福/樂家康5075元好禮即享券(餘額型)

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

萬家福/樂家康10000元好禮即享券(餘額型)

《統一》麥香紅茶 300c.c (24入/箱)

能源署：燃氣機組增加提升CCUS...

輝達財測提振晶片股　亞股收盤...

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

‧Meta公布上半年打詐成果　移除...
‧7月景氣燈號連8紅　國發會：經...
‧輝達報喜熱錢回流　新台幣閃現3...

加密貨幣

比特幣BTC	80068.95	1,530.37	1.95%
以太幣ETH	2504.73	62.24	2.55%
瑞波幣XRP	1.45	0.02	1.17%
比特幣現金BCH	269.65	4.06	1.53%
萊特幣LTC	49.92	0.00	0.00%
卡達幣ADA	0.213708	0.00	2.20%
波場幣TRX	0.337789	0.00	0.50%
恆星幣XLM	0.187508	0.01	2.82%

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。