最新[公告] 中科物流:公告本公司公司治理主管異動熱門[公告] 揚明光:公告本公司董事會通過115年前三季合併財務報告

更新報價

嘉　基 (6715) 電子零組件業上市

480.50 ▲+0.50 +0.10% 9.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	1,879	480.50	5	481.00	2	494.50	515.00	468.00	480.00

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	480.50	481.00	480.50	+0.50	3	1879
13:30:00	480.50	481.00	480.50	+0.50	63	1876
13:24:59	480.00	480.50	480.00	0	1	1813
13:24:58	480.00	480.50	480.00	0	1	1812
13:24:47	480.00	481.00	481.00	+1.00	1	1811
13:24:47	480.00	480.50	480.00	0	8	1810
13:24:34	480.00	480.50	480.00	0	2	1802
13:24:24	476.50	479.50	480.00	0	6	1800
13:24:24	476.50	479.50	479.50	-0.50	1	1794
13:24:19	476.50	479.50	479.50	-0.50	1	1793
13:24:10	479.50	480.00	479.50	-0.50	1	1792
13:24:09	480.00	480.50	480.00	0	1	1791
13:24:08	480.00	480.50	480.00	0	1	1790
13:23:36	480.00	481.00	480.00	0	1	1789
13:23:31	477.00	479.50	480.00	0	3	1788
13:23:31	477.00	479.50	479.50	-0.50	1	1785
13:23:14	477.00	480.00	480.00	0	1	1784
13:22:57	480.00	480.50	480.00	0	4	1783
13:22:51	480.00	480.50	480.50	+0.50	4	1779
13:22:48	480.00	480.50	480.00	0	1	1775
13:22:31	480.00	480.50	480.00	0	5	1774
13:22:30	480.00	480.50	480.00	0	1	1769
13:22:23	480.00	480.50	480.00	0	5	1768
13:22:23	480.00	480.50	480.00	0	3	1763
13:22:23	478.00	480.00	480.00	0	2	1760
13:22:16	478.50	480.00	478.50	-1.50	1	1758
13:22:05	480.00	480.50	480.00	0	3	1757
13:22:05	478.00	480.00	480.00	0	5	1754
13:21:57	478.00	479.50	480.00	0	1	1749
13:21:57	478.00	479.50	479.50	-0.50	1	1748
13:21:51	478.00	479.50	480.00	0	1	1747
13:21:51	478.00	479.50	479.50	-0.50	2	1746
13:21:47	478.00	480.00	480.00	0	2	1744
13:21:39	478.00	480.00	478.00	-2.00	1	1742
13:21:36	480.00	480.50	480.00	0	6	1741
13:21:27	480.00	480.50	480.00	0	1	1735
13:21:18	480.00	480.50	480.00	0	1	1734
13:21:06	480.00	480.50	480.00	0	1	1733
13:21:04	480.00	480.50	480.00	0	1	1732
13:20:56	480.00	480.50	480.00	0	1	1731
13:20:56	476.00	480.00	480.00	0	2	1730
13:20:45	479.50	480.50	479.50	-0.50	10	1728
13:20:27	479.50	480.00	480.00	0	10	1718
13:20:22	480.00	480.50	480.00	0	10	1708
13:20:13	480.00	480.50	480.00	0	10	1698
13:20:13	480.00	480.50	480.50	+0.50	1	1688
13:20:13	479.50	480.00	480.00	0	1	1687
13:19:46	480.00	480.50	480.00	0	1	1686
13:19:42	476.00	480.00	480.00	0	4	1685
13:19:28	480.00	480.50	480.00	0	2	1681
13:19:21	480.00	480.50	480.00	0	1	1679
13:19:20	479.50	480.00	480.00	0	2	1678
13:18:58	480.00	480.50	480.00	0	1	1676
13:18:55	480.00	480.50	480.00	0	1	1675
13:18:48	480.00	480.50	480.00	0	1	1674
13:18:41	479.50	480.00	480.00	0	2	1673
13:18:22	479.50	480.00	480.00	0	5	1671
13:17:21	479.50	480.00	480.00	0	5	1666
13:17:15	479.50	480.00	479.50	-0.50	5	1661
13:17:15	479.50	480.00	479.50	-0.50	6	1656
13:16:48	479.50	480.00	479.50	-0.50	2	1650
13:16:45	480.00	480.50	480.00	0	2	1648
13:16:39	480.00	480.50	480.00	0	1	1646
13:16:36	480.00	480.50	480.00	0	1	1645
13:16:35	479.50	480.00	480.00	0	6	1644
13:16:29	479.50	480.00	479.50	-0.50	1	1638
13:16:29	476.00	479.50	479.50	-0.50	1	1637
13:16:23	479.50	480.00	479.50	-0.50	8	1636
13:16:23	476.00	479.50	479.50	-0.50	2	1628
13:16:16	479.50	480.00	479.50	-0.50	1	1626
13:16:16	479.50	480.00	479.50	-0.50	2	1625
13:16:16	479.50	480.00	479.50	-0.50	2	1623
13:16:16	476.00	479.50	479.50	-0.50	5	1621
13:16:03	479.50	480.00	479.50	-0.50	6	1616
13:16:02	480.00	480.50	480.00	0	5	1610
13:15:57	480.00	480.50	480.00	0	1	1605
13:15:43	480.00	480.50	480.00	0	1	1604
13:15:43	480.00	480.50	480.00	0	1	1603
13:15:39	480.00	480.50	480.00	0	1	1602
13:15:33	480.00	480.50	480.00	0	1	1601
13:15:32	480.00	480.50	480.00	0	1	1600
13:15:21	480.00	480.50	480.00	0	1	1599
13:13:17	480.00	480.50	480.50	+0.50	1	1598
13:13:10	480.00	480.50	480.50	+0.50	1	1597
13:11:46	480.00	480.50	480.50	+0.50	1	1596
13:11:33	480.00	480.50	480.00	0	2	1595
13:11:20	480.00	480.50	480.00	0	3	1593
13:10:39	480.00	480.50	480.00	0	4	1590
13:10:30	480.00	480.50	480.00	0	1	1586
13:09:24	480.00	480.50	480.00	0	1	1585
13:08:58	480.00	480.50	480.00	0	1	1584
13:06:56	480.00	481.00	480.00	0	1	1583
13:06:46	480.00	481.00	480.00	0	1	1582
13:06:36	479.50	480.00	480.00	0	2	1581
13:06:31	479.50	480.00	480.00	0	1	1579
13:06:31	479.00	480.00	480.00	0	2	1578
13:06:27	479.00	480.00	480.00	0	2	1576
13:06:23	479.00	480.00	480.00	0	2	1574
13:06:19	479.00	480.00	480.00	0	2	1572
13:06:17	479.00	480.00	480.00	0	1	1570
13:06:15	479.00	480.00	480.00	0	2	1569
13:06:13	479.00	480.00	480.00	0	1	1567
13:06:11	479.00	480.00	480.00	0	2	1566
13:06:06	479.00	480.00	480.00	0	2	1564
13:06:05	479.00	480.00	480.00	0	1	1562
13:06:02	479.00	480.00	480.00	0	4	1561
13:06:02	478.50	480.00	480.00	0	2	1557
13:05:58	478.50	480.00	480.00	0	2	1555
13:05:54	478.50	480.00	480.00	0	2	1553
13:05:50	478.50	480.00	480.00	0	2	1551
13:05:45	478.50	480.00	480.00	0	2	1549
13:05:41	478.50	480.00	480.00	0	2	1547
13:05:37	478.00	480.00	480.00	0	2	1545
13:05:33	478.00	480.00	480.00	0	2	1543
13:05:29	478.00	480.00	480.00	0	2	1541
13:05:25	478.00	480.00	480.00	0	2	1539
13:05:20	478.00	480.00	480.00	0	2	1537
13:05:16	478.00	480.00	480.00	0	2	1535
13:05:12	478.00	480.00	480.00	0	2	1533
13:05:08	478.00	480.00	480.00	0	2	1531
13:05:04	478.00	479.50	480.00	0	1	1529
13:05:04	478.00	479.50	479.50	-0.50	1	1528
13:04:59	478.00	480.00	480.00	0	2	1527
13:04:55	478.00	479.50	479.50	-0.50	2	1525
13:04:51	478.00	479.50	479.50	-0.50	2	1523
13:04:47	478.00	480.00	480.00	0	2	1521
13:04:43	478.00	480.00	480.00	0	2	1519
13:04:39	478.00	480.00	480.00	0	2	1517
13:04:34	478.00	480.00	480.00	0	2	1515
13:04:30	478.00	480.00	480.00	0	2	1513
13:04:26	478.00	480.00	480.00	0	2	1511
13:04:22	478.00	480.00	480.00	0	2	1509
13:04:18	478.00	479.50	480.00	0	1	1507
13:04:18	478.00	479.50	479.50	-0.50	1	1506
13:04:16	480.00	481.00	480.00	0	2	1505
13:04:09	478.00	480.00	480.00	0	2	1503
13:04:05	477.50	480.00	480.00	0	2	1501
13:04:01	478.00	480.00	480.00	0	2	1499
13:03:57	478.00	480.00	480.00	0	2	1497
13:03:56	477.50	478.00	478.00	-2.00	9	1495
13:03:56	477.50	478.00	478.00	-2.00	1	1486
13:03:54	477.00	479.50	479.50	-0.50	2	1485
13:03:49	477.00	479.50	479.50	-0.50	1	1483
13:03:28	480.00	481.00	480.00	0	12	1482
13:03:28	480.00	481.00	480.00	0	6	1470
13:03:04	480.50	481.00	480.50	+0.50	1	1464
13:02:23	480.00	481.00	481.00	+1.00	1	1463
13:01:50	480.00	481.00	480.00	0	5	1462
13:01:10	476.00	479.00	479.00	-1.00	2	1457
13:00:24	479.50	480.00	479.50	-0.50	1	1455
13:00:24	480.00	480.50	480.00	0	5	1454
13:00:24	480.00	480.50	480.00	0	1	1449
13:00:22	480.00	481.00	480.00	0	1	1448
13:00:19	480.00	480.50	480.00	0	1	1447
13:00:18	480.00	481.00	480.00	0	1	1446
13:00:13	480.00	480.50	480.00	0	1	1445
12:59:43	480.00	480.50	480.50	+0.50	1	1444
12:59:12	480.00	481.00	480.00	0	1	1443
12:59:09	480.00	481.00	480.00	0	1	1442
12:58:35	480.00	481.00	480.00	0	1	1441
12:58:19	480.00	482.00	480.00	0	1	1440
12:57:56	478.00	480.00	480.00	0	1	1439
12:57:53	477.50	480.00	480.00	0	1	1438
12:57:53	477.50	478.00	478.00	-2.00	3	1437
12:57:53	477.50	478.00	478.00	-2.00	5	1434
12:57:53	478.00	480.00	478.00	-2.00	2	1429
12:57:51	477.50	479.50	479.50	-0.50	1	1427
12:57:48	477.00	479.50	479.50	-0.50	1	1426
12:57:45	477.00	479.50	479.50	-0.50	1	1425
12:57:43	476.50	479.00	479.00	-1.00	1	1424
12:57:40	475.50	479.00	479.00	-1.00	1	1423
12:57:38	474.00	477.50	477.50	-2.50	5	1422
12:57:37	474.50	477.00	477.00	-3.00	1	1417
12:57:36	473.00	475.50	475.50	-4.50	2	1416
12:57:35	471.50	475.00	475.00	-5.00	2	1414
12:57:35	471.00	474.50	474.50	-5.50	2	1412
12:57:35	471.00	474.00	474.00	-6.00	3	1410
12:57:35	470.50	473.50	473.50	-6.50	4	1407
12:57:35	470.00	473.00	473.00	-7.00	1	1403
12:57:35	469.50	473.00	473.00	-7.00	1	1402
12:57:32	469.50	472.50	472.50	-7.50	1	1401
12:57:29	469.50	472.00	472.00	-8.00	1	1400
12:57:27	469.00	472.00	472.00	-8.00	1	1399
12:57:24	469.50	472.00	472.00	-8.00	1	1398
12:57:21	469.00	471.50	471.50	-8.50	1	1397
12:57:21	469.00	471.50	471.50	-8.50	1	1396
12:55:30	468.00	468.50	468.50	-11.50	1	1395
12:55:14	468.00	468.50	468.50	-11.50	2	1394
12:54:59	468.00	470.00	468.00	-12.00	2	1392
12:54:49	468.00	468.50	468.50	-11.50	1	1390
12:54:49	468.50	470.00	468.50	-11.50	1	1389
12:54:48	468.50	470.00	468.50	-11.50	1	1388
12:54:19	468.50	470.00	468.50	-11.50	1	1387
12:53:47	469.50	471.00	468.00	-12.00	3	1386
12:53:47	469.50	471.00	468.50	-11.50	1	1383
12:53:47	469.50	471.00	469.50	-10.50	1	1382
12:53:33	471.00	472.00	470.50	-9.50	2	1381
12:53:33	471.00	472.00	471.00	-9.00	3	1379
12:53:26	472.00	473.00	471.50	-8.50	2	1376
12:53:26	472.00	473.00	472.00	-8.00	3	1374
12:53:15	472.50	473.50	472.50	-7.50	1	1371
12:52:58	473.00	473.50	473.00	-7.00	1	1370
12:51:57	472.00	472.50	473.00	-7.00	1	1369
12:51:57	472.00	472.50	472.50	-7.50	1	1368
12:49:03	472.50	473.00	472.50	-7.50	1	1367
12:48:36	472.00	473.00	472.00	-8.00	1	1366
12:47:16	472.00	473.00	473.00	-7.00	1	1365
12:46:56	472.00	473.00	473.00	-7.00	5	1364
12:46:56	472.00	473.00	473.00	-7.00	1	1359
12:46:56	472.00	473.00	473.00	-7.00	1	1358
12:46:43	472.00	473.00	473.00	-7.00	3	1357
12:46:18	472.00	473.00	473.00	-7.00	1	1354
12:45:53	472.00	473.00	473.00	-7.00	1	1353
12:45:53	472.00	473.00	473.00	-7.00	1	1352
12:44:22	472.00	473.00	473.00	-7.00	1	1351
12:42:48	473.00	473.50	473.00	-7.00	1	1350
12:42:40	473.00	473.50	473.00	-7.00	1	1349
12:41:34	473.50	474.00	473.50	-6.50	3	1348
12:36:27	473.50	474.00	473.50	-6.50	1	1345
12:34:54	473.50	474.00	474.00	-6.00	1	1344
12:34:09	473.50	474.00	474.00	-6.00	2	1343
12:33:43	474.00	475.00	474.00	-6.00	7	1341
12:33:28	474.00	474.50	474.50	-5.50	1	1334
12:33:00	474.00	474.50	474.00	-6.00	1	1333
12:32:27	474.00	474.50	474.00	-6.00	1	1332
12:31:49	473.50	474.00	474.00	-6.00	1	1331
12:30:05	473.50	474.00	474.00	-6.00	1	1330
12:27:27	473.50	474.50	473.50	-6.50	1	1329
12:27:17	473.50	474.50	473.50	-6.50	1	1328
12:18:06	473.00	475.00	475.00	-5.00	1	1327
12:16:42	473.50	474.00	474.00	-6.00	1	1326
12:16:23	472.00	472.50	472.50	-7.50	4	1325
12:16:23	472.00	472.50	472.50	-7.50	1	1321
12:14:25	473.00	474.00	472.50	-7.50	1	1320
12:14:25	473.00	474.00	473.00	-7.00	2	1319
12:13:14	471.50	472.00	472.00	-8.00	2	1317
12:12:14	472.00	473.00	472.00	-8.00	1	1315
12:11:41	473.00	474.00	472.50	-7.50	1	1314
12:11:41	473.00	474.00	473.00	-7.00	1	1313
12:10:27	474.50	475.50	474.50	-5.50	1	1312
12:09:39	473.00	475.00	475.00	-5.00	2	1311
12:09:31	473.00	474.00	474.00	-6.00	1	1309
12:08:41	472.00	475.00	472.00	-8.00	1	1308
12:08:14	472.00	473.00	473.00	-7.00	1	1307
12:07:58	472.00	472.50	472.50	-7.50	1	1306
12:07:53	473.00	475.00	473.00	-7.00	1	1305
12:07:08	472.00	473.00	473.00	-7.00	3	1304
12:07:05	471.50	472.00	472.00	-8.00	2	1301
12:06:56	473.00	475.00	470.00	-10.00	8	1299
12:06:56	473.00	475.00	470.50	-9.50	1	1291
12:06:56	473.00	475.00	471.00	-9.00	3	1290
12:06:56	473.00	475.00	471.50	-8.50	2	1287
12:06:56	473.00	475.00	472.00	-8.00	4	1285
12:06:56	473.00	475.00	472.50	-7.50	1	1281
12:06:56	473.00	475.00	473.00	-7.00	1	1280
12:06:42	473.50	475.00	473.00	-7.00	1	1279
12:06:42	473.50	475.00	473.50	-6.50	1	1278
12:06:05	472.00	474.50	472.00	-8.00	1	1277
12:05:59	472.00	474.50	472.00	-8.00	1	1276
12:05:39	473.50	475.00	472.00	-8.00	2	1275
12:05:39	473.50	475.00	472.50	-7.50	1	1273
12:05:39	473.50	475.00	473.00	-7.00	1	1272
12:05:39	473.50	475.00	473.50	-6.50	1	1271
12:05:37	473.50	474.50	474.50	-5.50	2	1270
12:05:33	474.00	475.00	474.00	-6.00	1	1268
12:04:19	475.00	475.50	475.00	-5.00	1	1267
12:04:19	475.00	475.50	475.00	-5.00	1	1266
12:04:19	475.00	476.00	475.00	-5.00	3	1265
12:04:19	475.00	476.00	475.00	-5.00	5	1262
12:04:06	475.50	476.50	475.50	-4.50	2	1257
12:03:58	476.00	477.50	476.00	-4.00	3	1255
12:03:46	476.50	477.50	476.50	-3.50	1	1252
12:03:13	476.50	477.50	476.50	-3.50	1	1251
12:02:52	476.50	477.50	476.50	-3.50	2	1250
12:01:55	478.00	478.50	478.00	-2.00	8	1248
12:01:55	478.00	479.00	478.00	-2.00	4	1240
12:01:55	478.00	479.00	478.00	-2.00	5	1236
12:01:55	478.00	478.50	478.00	-2.00	1	1231
12:01:48	478.00	478.50	478.50	-1.50	1	1230
12:00:26	478.00	479.00	478.00	-2.00	1	1229
12:00:05	478.00	478.50	478.50	-1.50	1	1228
11:58:23	478.50	479.50	478.50	-1.50	1	1227
11:56:16	478.00	479.50	478.00	-2.00	1	1226
11:56:03	478.00	479.50	478.00	-2.00	7	1225
11:55:49	478.00	479.50	478.00	-2.00	4	1218
11:55:07	478.50	479.50	478.50	-1.50	1	1214
11:53:55	479.00	479.50	479.00	-1.00	2	1213
11:51:47	479.00	480.50	480.50	+0.50	1	1211
11:51:47	478.50	480.00	480.00	0	1	1210
11:51:47	478.00	479.50	479.50	-0.50	5	1209
11:50:47	476.50	478.50	476.50	-3.50	1	1204
11:50:05	476.50	478.50	476.50	-3.50	1	1203
11:48:06	477.00	479.50	477.00	-3.00	1	1202
11:47:31	477.00	479.00	477.00	-3.00	1	1201
11:47:12	477.00	480.00	477.00	-3.00	1	1200
11:46:46	477.00	480.00	477.00	-3.00	1	1199
11:44:27	477.00	478.50	477.00	-3.00	2	1198
11:43:57	477.50	479.50	477.50	-2.50	2	1196
11:43:42	479.00	480.00	477.50	-2.50	1	1194
11:43:42	479.00	480.00	478.00	-2.00	2	1193
11:43:42	479.00	480.00	478.50	-1.50	1	1191
11:43:42	479.00	480.00	479.00	-1.00	1	1190
11:42:30	478.50	479.00	479.00	-1.00	1	1189
11:42:16	478.50	479.00	478.50	-1.50	1	1188
11:40:37	479.00	480.00	479.00	-1.00	1	1187
11:38:13	479.00	480.00	479.00	-1.00	1	1186
11:37:02	478.00	478.50	478.50	-1.50	1	1185
11:37:02	478.00	478.50	478.50	-1.50	1	1184
11:36:41	478.00	478.50	478.50	-1.50	2	1183
11:36:41	478.50	480.00	478.50	-1.50	3	1181
11:36:30	479.00	480.00	479.00	-1.00	1	1178
11:35:18	479.00	480.00	479.00	-1.00	1	1177
11:34:52	477.50	479.00	479.00	-1.00	2	1176
11:34:33	477.50	479.00	477.50	-2.50	1	1174
11:34:17	477.50	479.00	477.50	-2.50	2	1173
11:34:07	478.00	479.00	478.00	-2.00	3	1171
11:33:56	478.00	479.00	478.00	-2.00	4	1168
11:33:48	478.50	479.50	478.50	-1.50	1	1164
11:33:41	478.50	479.50	478.50	-1.50	2	1163
11:33:32	479.50	480.00	479.50	-0.50	2	1161
11:33:04	480.00	481.00	480.00	0	2	1159
11:32:22	480.00	481.50	480.00	0	1	1157
11:31:48	481.00	482.50	481.00	+1.00	3	1156
11:31:23	481.00	483.00	481.00	+1.00	1	1153
11:30:52	481.50	483.50	481.00	+1.00	7	1152
11:30:52	481.50	483.50	481.50	+1.50	2	1145
11:30:44	481.00	482.00	481.00	+1.00	1	1143
11:30:44	481.00	481.50	481.50	+1.50	1	1142
11:30:44	478.50	479.50	481.00	+1.00	3	1141
11:30:44	478.50	479.50	480.50	+0.50	2	1138
11:30:44	478.50	479.50	480.00	0	1	1136
11:30:44	478.50	479.50	479.50	-0.50	2	1135
11:30:40	478.50	479.50	479.50	-0.50	1	1133
11:30:15	478.50	479.50	479.50	-0.50	1	1132
11:30:14	479.00	480.00	479.00	-1.00	2	1131
11:30:14	479.50	480.50	479.50	-0.50	3	1129
11:30:14	480.00	481.00	480.00	0	4	1126
11:30:14	480.00	481.00	480.00	0	1	1122
11:30:10	480.00	481.00	480.00	0	1	1121
11:27:17	481.00	482.00	481.00	+1.00	1	1120
11:27:07	481.50	482.00	482.00	+2.00	1	1119
11:22:37	481.00	482.00	481.00	+1.00	1	1118
11:21:14	481.50	483.50	481.50	+1.50	1	1117
11:21:14	482.00	484.00	482.00	+2.00	4	1116
11:19:53	482.50	484.50	482.50	+2.50	1	1112
11:17:05	481.00	482.50	482.50	+2.50	1	1111
11:17:05	480.50	482.00	482.00	+2.00	1	1110
11:16:36	479.50	480.00	480.00	0	1	1109
11:16:26	479.50	480.00	480.00	0	1	1108
11:15:59	480.00	481.50	480.00	0	4	1107
11:15:33	480.00	481.50	480.00	0	1	1103
11:14:17	480.00	482.00	480.00	0	1	1102
11:13:41	480.50	481.50	480.00	0	3	1101
11:13:41	480.50	481.50	480.50	+0.50	2	1098
11:13:00	481.00	482.50	481.00	+1.00	4	1096
11:13:00	481.00	482.50	481.00	+1.00	2	1092
11:13:00	481.00	483.00	481.00	+1.00	2	1090
11:11:57	481.50	482.50	481.50	+1.50	1	1088
11:11:56	481.50	482.50	481.50	+1.50	1	1087
11:11:56	482.00	483.00	482.00	+2.00	1	1086
11:11:34	482.00	483.50	482.00	+2.00	2	1085
11:11:34	482.50	484.00	482.50	+2.50	2	1083
11:11:32	482.50	484.00	482.50	+2.50	1	1081
11:08:41	483.00	484.00	484.00	+4.00	1	1080
11:06:11	482.50	483.00	482.50	+2.50	1	1079
11:05:24	483.00	484.00	483.00	+3.00	2	1078
11:04:10	483.50	485.00	483.50	+3.50	1	1076
11:03:45	485.00	485.50	485.00	+5.00	3	1075
11:02:00	486.00	487.50	487.50	+7.50	1	1072
11:02:00	485.00	486.00	487.50	+7.50	1	1071
11:02:00	485.00	486.00	487.00	+7.00	2	1070
11:02:00	485.00	486.00	486.50	+6.50	1	1068
11:02:00	485.00	486.00	486.00	+6.00	1	1067
11:01:36	485.00	486.00	486.00	+6.00	1	1066
11:00:51	485.00	485.50	485.50	+5.50	1	1065
11:00:45	485.50	486.50	485.50	+5.50	1	1064
11:00:45	486.00	487.00	486.00	+6.00	2	1063
11:00:04	485.00	486.00	485.00	+5.00	1	1061
10:59:50	484.50	485.50	484.50	+4.50	1	1060
10:59:20	483.00	483.50	483.50	+3.50	1	1059
10:56:30	482.00	482.50	482.50	+2.50	1	1058
10:53:06	483.00	485.00	483.00	+3.00	1	1057
10:53:06	483.50	485.50	483.50	+3.50	1	1056
10:49:17	483.00	486.50	483.00	+3.00	1	1055
10:48:54	483.50	486.00	483.50	+3.50	1	1054
10:46:42	482.50	483.00	483.00	+3.00	1	1053
10:46:42	482.50	483.00	483.00	+3.00	1	1052
10:46:27	483.00	484.50	483.00	+3.00	1	1051
10:46:09	483.00	484.50	483.00	+3.00	1	1050
10:46:03	483.00	484.00	483.00	+3.00	1	1049
10:45:48	483.50	484.50	483.50	+3.50	1	1048
10:45:39	484.50	485.50	484.50	+4.50	1	1047
10:45:29	485.00	486.00	485.00	+5.00	1	1046
10:45:29	485.00	486.50	485.00	+5.00	1	1045
10:45:07	485.00	486.50	485.00	+5.00	1	1044
10:44:52	486.00	487.00	486.00	+6.00	3	1043
10:44:35	486.00	486.50	486.00	+6.00	1	1040
10:44:33	484.50	486.00	486.00	+6.00	1	1039
10:44:10	485.00	486.00	485.00	+5.00	1	1038
10:43:07	485.00	486.00	485.00	+5.00	1	1037
10:43:02	485.00	486.00	485.00	+5.00	1	1036
10:42:52	485.50	486.00	485.50	+5.50	1	1035
10:41:45	486.00	487.00	486.00	+6.00	2	1034
10:41:36	486.00	487.00	486.00	+6.00	1	1032
10:41:36	486.00	487.00	486.00	+6.00	3	1031
10:40:18	486.00	487.00	487.00	+7.00	1	1028
10:40:05	486.00	487.00	487.00	+7.00	1	1027
10:37:13	487.50	489.00	487.50	+7.50	1	1026
10:37:02	486.00	487.00	486.00	+6.00	1	1025
10:37:00	487.00	488.00	487.00	+7.00	2	1024
10:37:00	487.00	488.50	487.00	+7.00	1	1022
10:37:00	487.00	489.00	487.00	+7.00	4	1021
10:37:00	487.00	489.00	487.00	+7.00	2	1017
10:37:00	488.00	489.50	487.50	+7.50	1	1015
10:37:00	488.00	489.50	488.00	+8.00	2	1014
10:37:00	488.00	489.50	488.00	+8.00	1	1012
10:35:51	488.00	490.00	488.00	+8.00	1	1011
10:35:39	488.00	490.00	488.00	+8.00	1	1010
10:34:21	488.00	490.00	488.00	+8.00	1	1009
10:33:49	490.00	491.00	490.00	+10.00	1	1008
10:33:48	489.00	490.00	489.00	+9.00	1	1007
10:33:30	489.00	491.00	489.00	+9.00	1	1006
10:32:59	489.00	491.00	489.00	+9.00	1	1005
10:32:03	487.00	488.50	488.50	+8.50	2	1004
10:31:54	486.00	487.00	487.00	+7.00	1	1002
10:31:48	486.00	487.00	486.00	+6.00	1	1001
10:31:40	485.50	488.00	488.00	+8.00	1	1000
10:31:40	488.00	488.50	488.00	+8.00	1	999
10:31:40	485.00	486.00	486.00	+6.00	1	998
10:31:40	484.50	485.50	485.50	+5.50	1	997
10:31:40	484.00	485.00	485.00	+5.00	3	996
10:31:26	483.00	484.00	484.00	+4.00	1	993
10:31:21	483.00	484.00	483.00	+3.00	1	992
10:26:00	481.50	483.50	481.50	+1.50	1	991
10:25:35	481.50	482.50	482.50	+2.50	1	990
10:25:33	483.00	484.00	483.00	+3.00	1	989
10:24:58	481.00	484.00	484.50	+4.50	1	988
10:24:58	481.00	484.00	484.00	+4.00	1	987
10:23:00	484.00	485.00	484.00	+4.00	1	986
10:22:49	482.00	484.00	484.00	+4.00	1	985
10:22:40	481.50	482.50	482.50	+2.50	1	984
10:22:40	481.00	482.00	482.00	+2.00	1	983
10:21:18	481.00	484.00	481.00	+1.00	1	982
10:21:18	481.00	484.00	481.00	+1.00	1	981
10:21:18	481.00	484.00	481.00	+1.00	1	980
10:21:18	481.50	484.00	481.50	+1.50	1	979
10:21:18	481.50	484.00	481.50	+1.50	1	978
10:21:00	481.00	483.50	481.00	+1.00	1	977
10:20:06	482.50	485.00	481.00	+1.00	1	976
10:20:06	482.50	485.00	481.50	+1.50	5	975
10:20:06	482.50	485.00	482.00	+2.00	3	970
10:20:06	482.50	485.00	482.50	+2.50	1	967
10:19:17	482.00	484.00	481.50	+1.50	2	966
10:19:17	482.00	484.00	482.00	+2.00	1	964
10:19:14	482.00	482.50	482.50	+2.50	1	963
10:18:02	482.00	482.50	482.00	+2.00	1	962
10:16:09	482.50	483.50	482.50	+2.50	1	961
10:16:09	482.50	484.00	482.50	+2.50	1	960
10:16:09	482.50	484.00	482.50	+2.50	1	959
10:16:09	483.00	484.50	483.00	+3.00	4	958
10:14:16	481.50	482.50	482.50	+2.50	1	954
10:14:13	481.50	482.00	482.00	+2.00	1	953
10:14:07	482.00	482.50	482.00	+2.00	1	952
10:14:07	482.00	483.00	482.00	+2.00	1	951
10:14:07	482.00	483.00	482.00	+2.00	1	950
10:14:07	482.50	483.50	482.50	+2.50	2	949
10:14:07	482.50	483.50	482.50	+2.50	1	947
10:12:19	482.50	484.00	482.50	+2.50	1	946
10:11:17	482.50	484.00	482.50	+2.50	1	945
10:10:01	482.00	484.50	482.00	+2.00	1	944
10:09:35	482.00	484.50	482.00	+2.00	2	943
10:09:28	482.00	484.50	482.00	+2.00	1	941
10:09:06	482.00	484.50	482.00	+2.00	1	940
10:09:06	481.50	482.00	482.00	+2.00	1	939
10:09:03	481.50	484.00	481.50	+1.50	1	938
10:08:57	481.00	482.00	482.00	+2.00	1	937
10:08:52	481.50	484.00	481.00	+1.00	1	936
10:08:52	481.50	484.00	481.50	+1.50	4	935
10:08:47	482.00	484.00	482.00	+2.00	1	931
10:08:45	481.50	482.00	482.00	+2.00	1	930
10:08:45	482.00	483.00	482.00	+2.00	1	929
10:08:37	482.50	483.50	482.00	+2.00	4	928
10:08:37	482.50	483.50	482.50	+2.50	1	924
10:08:30	483.00	483.50	483.00	+3.00	1	923
10:07:29	484.00	485.00	483.00	+3.00	2	922
10:07:29	484.00	485.00	484.00	+4.00	3	920
10:05:16	484.00	485.00	485.00	+5.00	1	917
10:04:47	485.00	486.00	485.00	+5.00	2	916
10:03:29	485.00	486.00	485.00	+5.00	4	914
10:03:29	485.50	486.00	485.00	+5.00	3	910
10:03:29	485.50	486.00	485.50	+5.50	2	907
10:03:10	486.00	487.50	486.00	+6.00	2	905
10:02:46	487.00	488.50	487.00	+7.00	2	903
10:02:30	487.50	488.50	487.50	+7.50	1	901
10:02:24	487.00	488.50	487.00	+7.00	1	900
10:02:16	488.00	489.00	488.00	+8.00	1	899
10:01:17	487.00	488.00	488.00	+8.00	1	898
10:00:58	487.00	488.00	488.00	+8.00	2	897
10:00:56	487.50	488.00	487.50	+7.50	1	895
10:00:56	487.50	488.50	487.50	+7.50	1	894
10:00:56	488.00	489.00	488.00	+8.00	2	893
10:00:15	488.00	489.00	489.00	+9.00	2	891
10:00:14	488.50	489.00	488.50	+8.50	1	889
10:00:14	489.00	489.50	489.00	+9.00	2	888
10:00:13	489.00	489.50	489.50	+9.50	1	886
09:59:20	488.50	489.00	489.00	+9.00	1	885
09:59:20	488.50	489.00	489.00	+9.00	1	884
09:58:12	488.00	489.00	489.00	+9.00	1	883
09:58:02	488.00	489.00	489.00	+9.00	1	882
09:57:35	487.50	489.00	489.00	+9.00	1	881
09:57:22	487.50	488.50	488.50	+8.50	1	880
09:57:11	487.50	488.50	488.50	+8.50	1	879
09:57:01	488.00	489.00	488.00	+8.00	2	878
09:56:29	489.00	489.50	489.00	+9.00	1	876
09:54:48	488.00	489.00	489.00	+9.00	1	875
09:54:32	488.00	489.00	488.00	+8.00	2	874
09:54:22	488.50	489.00	488.50	+8.50	1	872
09:54:22	488.50	489.50	488.50	+8.50	1	871
09:53:55	489.00	490.00	489.00	+9.00	1	870
09:53:11	488.00	490.00	490.00	+10.00	1	869
09:52:29	488.00	489.00	489.00	+9.00	1	868
09:52:24	489.00	490.50	488.00	+8.00	3	867
09:52:24	489.00	490.50	489.00	+9.00	2	864
09:52:08	489.00	490.50	489.00	+9.00	1	862
09:52:08	490.00	491.50	490.00	+10.00	11	861
09:52:08	490.50	492.00	490.00	+10.00	4	850
09:52:08	490.50	492.00	490.50	+10.50	1	846
09:52:01	491.00	492.50	491.00	+11.00	1	845
09:52:00	492.00	494.00	492.00	+12.00	2	844
09:52:00	492.50	494.50	492.50	+12.50	1	842
09:51:17	492.00	493.50	493.50	+13.50	1	841
09:49:51	492.00	493.50	493.50	+13.50	1	840
09:49:35	492.00	493.00	492.00	+12.00	1	839
09:49:35	493.00	493.50	493.00	+13.00	1	838
09:49:35	493.00	494.00	493.00	+13.00	2	837
09:49:35	493.00	494.00	493.00	+13.00	1	835
09:49:35	493.00	494.00	493.00	+13.00	5	834
09:49:35	493.00	494.00	493.00	+13.00	1	829
09:49:35	493.50	494.00	493.50	+13.50	1	828
09:49:35	493.50	494.00	493.50	+13.50	1	827
09:49:03	494.00	494.50	494.00	+14.00	1	826
09:48:50	493.00	494.00	494.00	+14.00	1	825
09:48:43	493.00	493.50	493.50	+13.50	1	824
09:48:43	492.50	493.00	493.00	+13.00	2	823
09:48:06	492.00	492.50	492.50	+12.50	1	821
09:47:42	492.00	492.50	492.00	+12.00	1	820
09:47:33	492.50	493.00	492.50	+12.50	1	819
09:46:58	493.00	495.00	493.00	+13.00	2	818
09:46:00	494.50	495.50	494.00	+14.00	1	816
09:46:00	494.50	495.50	494.50	+14.50	1	815
09:44:21	493.50	495.50	493.50	+13.50	1	814
09:44:00	493.00	495.50	493.00	+13.00	1	813
09:43:56	493.50	495.50	493.00	+13.00	4	812
09:43:56	493.50	495.50	493.50	+13.50	1	808
09:43:48	494.00	495.50	493.50	+13.50	2	807
09:43:48	494.00	495.50	494.00	+14.00	3	805
09:43:19	493.50	494.00	494.00	+14.00	1	802
09:43:19	493.00	494.00	494.00	+14.00	1	801
09:43:15	493.00	493.50	493.50	+13.50	1	800
09:43:10	493.00	493.50	493.50	+13.50	2	799
09:43:09	493.50	494.00	493.50	+13.50	1	797
09:42:48	493.50	494.00	493.50	+13.50	1	796
09:42:29	493.50	494.00	494.00	+14.00	1	795
09:42:24	494.50	496.00	494.00	+14.00	3	794
09:42:24	494.50	496.00	494.50	+14.50	2	791
09:41:48	494.50	496.00	494.50	+14.50	1	789
09:41:18	496.00	497.00	496.00	+16.00	1	788
09:41:09	494.50	496.00	496.00	+16.00	2	787
09:41:09	494.50	496.00	496.00	+16.00	1	785
09:41:09	495.50	496.00	496.00	+16.00	1	784
09:41:09	495.50	496.00	496.00	+16.00	1	783
09:40:45	498.00	498.50	498.00	+18.00	1	782
09:40:45	498.00	498.50	498.00	+18.00	2	781
09:40:45	498.00	498.50	498.00	+18.00	2	779
09:40:45	498.00	498.50	498.00	+18.00	1	777
09:40:01	498.00	499.00	498.00	+18.00	1	776
09:39:41	498.50	499.50	498.50	+18.50	1	775
09:39:05	499.50	501.00	499.50	+19.50	1	774
09:39:05	500.00	501.00	500.00	+20.00	1	773
09:39:04	500.00	501.00	500.00	+20.00	1	772
09:38:43	501.00	502.00	501.00	+21.00	1	771
09:38:38	501.00	502.00	501.00	+21.00	1	770
09:38:38	501.00	502.00	501.00	+21.00	1	769
09:38:37	501.00	502.00	501.00	+21.00	1	768
09:37:58	502.00	503.00	502.00	+22.00	1	767
09:37:47	501.00	502.00	502.00	+22.00	1	766
09:37:29	501.00	502.00	502.00	+22.00	1	765
09:37:29	500.00	501.00	502.00	+22.00	2	764
09:37:29	500.00	501.00	501.00	+21.00	1	762
09:37:29	500.00	501.00	501.00	+21.00	1	761
09:37:01	501.00	502.00	501.00	+21.00	1	760
09:37:00	501.00	502.00	501.00	+21.00	1	759
09:36:36	500.00	501.00	501.00	+21.00	1	758
09:36:00	501.00	503.00	501.00	+21.00	1	757
09:35:27	503.00	504.00	503.00	+23.00	1	756
09:35:10	503.00	504.00	504.00	+24.00	1	755
09:35:07	504.00	505.00	504.00	+24.00	1	754
09:35:06	504.00	505.00	504.00	+24.00	1	753
09:35:06	504.00	505.00	504.00	+24.00	1	752
09:35:01	504.00	505.00	504.00	+24.00	1	751
09:35:00	504.00	505.00	504.00	+24.00	2	750
09:34:59	504.00	505.00	504.00	+24.00	1	748
09:34:55	504.00	505.00	504.00	+24.00	1	747
09:34:26	504.00	505.00	504.00	+24.00	1	746
09:34:21	504.00	505.00	504.00	+24.00	1	745
09:34:17	501.00	503.00	503.00	+23.00	1	744
09:33:45	499.00	504.00	504.00	+24.00	1	743
09:33:45	499.00	504.00	504.00	+24.00	1	742
09:33:45	497.00	499.50	503.00	+23.00	31	741
09:33:45	497.00	499.50	502.00	+22.00	3	710
09:33:45	497.00	499.50	501.00	+21.00	3	707
09:33:45	497.00	499.50	500.00	+20.00	3	704
09:33:45	497.00	499.50	499.50	+19.50	2	701
09:33:38	496.50	499.00	499.00	+19.00	1	699
09:33:35	496.50	498.50	498.50	+18.50	1	698
09:33:30	497.00	499.50	497.00	+17.00	1	697
09:33:29	497.00	499.00	499.00	+19.00	1	696
09:33:25	497.00	498.50	498.50	+18.50	1	695
09:33:01	496.00	498.00	498.00	+18.00	1	694
09:32:47	496.50	498.00	496.50	+16.50	1	693
09:31:34	496.50	498.00	496.50	+16.50	1	692
09:31:24	495.00	497.00	497.00	+17.00	1	691
09:31:23	495.00	497.00	497.00	+17.00	1	690
09:31:23	494.50	496.00	496.00	+16.00	4	689
09:31:06	495.00	496.00	495.00	+15.00	2	685
09:31:05	495.00	495.50	495.50	+15.50	1	683
09:30:49	495.00	495.50	495.00	+15.00	2	682
09:29:02	494.00	496.00	494.00	+14.00	1	680
09:29:01	494.00	495.50	495.50	+15.50	1	679
09:27:42	493.00	494.00	494.00	+14.00	1	678
09:27:29	493.00	494.00	494.00	+14.00	1	677
09:27:09	493.00	494.00	494.00	+14.00	1	676
09:27:00	493.00	494.50	493.00	+13.00	1	675
09:26:53	494.00	495.00	494.00	+14.00	1	674
09:26:53	494.00	495.00	494.00	+14.00	1	673
09:26:23	493.50	495.00	493.50	+13.50	1	672
09:26:11	495.50	496.00	493.50	+13.50	2	671
09:26:11	495.50	496.00	494.00	+14.00	3	669
09:26:11	495.50	496.00	494.50	+14.50	1	666
09:26:11	495.50	496.00	495.00	+15.00	3	665
09:26:11	495.50	496.00	495.50	+15.50	1	662
09:25:58	496.00	496.50	496.00	+16.00	1	661
09:25:45	496.50	497.00	496.50	+16.50	1	660
09:25:37	496.00	497.00	497.00	+17.00	1	659
09:25:28	496.00	496.50	496.50	+16.50	1	658
09:25:17	495.50	496.00	496.00	+16.00	1	657
09:25:10	495.50	496.00	496.00	+16.00	2	656
09:24:16	493.00	495.00	495.00	+15.00	2	654
09:24:05	492.50	493.00	493.00	+13.00	1	652
09:24:00	493.00	495.00	493.00	+13.00	2	651
09:23:31	491.00	493.00	493.00	+13.00	1	649
09:23:31	490.50	492.50	492.50	+12.50	1	648
09:21:12	490.00	492.50	490.00	+10.00	1	647
09:19:58	488.00	490.00	488.00	+8.00	1	646
09:19:52	488.00	488.50	488.50	+8.50	1	645
09:19:48	486.50	488.50	488.50	+8.50	1	644
09:19:43	486.50	487.50	487.50	+7.50	1	643
09:19:36	487.00	488.00	487.00	+7.00	1	642
09:19:31	487.50	488.00	487.50	+7.50	1	641
09:19:31	487.50	488.00	487.50	+7.50	1	640
09:19:31	487.50	488.00	487.50	+7.50	1	639
09:19:31	488.00	488.50	488.00	+8.00	2	638
09:19:30	488.00	488.50	488.00	+8.00	1	636
09:19:30	488.00	488.50	488.00	+8.00	1	635
09:19:30	488.00	488.50	488.00	+8.00	2	634
09:19:30	488.00	488.50	488.00	+8.00	2	632
09:19:24	488.00	489.00	488.00	+8.00	1	630
09:19:19	488.00	489.00	488.00	+8.00	1	629
09:19:19	488.00	489.50	488.00	+8.00	5	628
09:19:09	489.50	490.00	489.50	+9.50	4	623
09:18:49	490.00	491.00	490.00	+10.00	3	619
09:18:49	490.00	491.00	490.00	+10.00	1	616
09:18:42	490.50	491.00	490.50	+10.50	1	615
09:18:41	490.50	491.00	490.50	+10.50	1	614
09:17:41	492.00	492.50	492.00	+12.00	1	613
09:17:22	491.00	492.00	492.00	+12.00	1	612
09:17:17	492.00	493.00	492.00	+12.00	1	611
09:17:17	492.00	493.50	492.00	+12.00	4	610
09:17:17	492.50	494.00	492.50	+12.50	6	606
09:16:58	492.50	493.00	493.00	+13.00	1	600
09:16:55	492.50	493.50	493.50	+13.50	1	599
09:16:50	493.00	493.50	493.00	+13.00	1	598
09:16:50	493.00	493.50	493.00	+13.00	1	597
09:15:50	492.50	494.00	492.50	+12.50	2	596
09:15:37	492.50	494.00	492.50	+12.50	1	594
09:14:34	491.00	492.00	492.00	+12.00	1	593
09:14:27	491.00	493.50	490.00	+10.00	1	592
09:14:27	491.00	493.50	490.50	+10.50	1	591
09:14:27	491.00	493.50	491.00	+11.00	1	590
09:14:21	490.50	492.00	490.50	+10.50	1	589
09:14:10	490.50	492.00	490.50	+10.50	1	588
09:14:10	491.00	492.00	491.00	+11.00	2	587
09:14:00	493.00	494.50	492.00	+12.00	2	585
09:14:00	493.00	494.50	492.50	+12.50	3	583
09:14:00	493.00	494.50	493.00	+13.00	2	580
09:13:57	493.50	495.00	493.50	+13.50	1	578
09:13:57	494.00	495.00	494.00	+14.00	1	577
09:13:52	494.50	495.00	494.50	+14.50	1	576
09:13:45	494.50	495.50	495.50	+15.50	1	575
09:13:43	495.00	495.50	495.00	+15.00	1	574
09:13:42	495.00	495.50	495.50	+15.50	1	573
09:13:36	494.00	495.00	495.00	+15.00	2	572
09:13:36	495.50	497.00	495.00	+15.00	1	570
09:13:36	495.50	497.00	495.50	+15.50	2	569
09:13:22	495.50	497.00	495.50	+15.50	1	567
09:13:22	496.50	498.00	496.00	+16.00	1	566
09:13:22	496.50	498.00	496.50	+16.50	1	565
09:12:16	494.00	496.50	496.50	+16.50	1	564
09:12:15	496.50	499.00	495.00	+15.00	7	563
09:12:15	496.50	499.00	495.50	+15.50	2	556
09:12:15	496.50	499.00	496.00	+16.00	2	554
09:12:15	496.50	499.00	496.50	+16.50	2	552
09:12:00	498.00	500.00	497.50	+17.50	2	550
09:12:00	498.00	500.00	498.00	+18.00	4	548
09:11:22	498.00	500.00	498.00	+18.00	2	544
09:11:17	497.50	498.50	497.50	+17.50	1	542
09:11:05	496.50	497.50	497.50	+17.50	1	541
09:11:04	496.50	498.50	498.50	+18.50	1	540
09:11:04	497.50	498.50	497.50	+17.50	1	539
09:11:04	498.00	499.00	498.00	+18.00	3	538
09:11:04	498.00	499.00	498.00	+18.00	1	535
09:11:04	498.50	499.00	498.50	+18.50	1	534
09:11:04	498.50	499.50	498.50	+18.50	1	533
09:11:00	499.50	500.00	499.00	+19.00	2	532
09:11:00	499.50	500.00	499.50	+19.50	3	530
09:10:56	500.00	501.00	500.00	+20.00	1	527
09:10:56	500.00	501.00	500.00	+20.00	1	526
09:10:54	499.50	500.00	500.00	+20.00	2	525
09:10:54	500.00	501.00	500.00	+20.00	1	523
09:10:52	500.00	501.00	500.00	+20.00	1	522
09:10:42	500.00	503.00	500.00	+20.00	4	521
09:10:36	500.00	501.00	501.00	+21.00	3	517
09:10:30	499.50	501.00	501.00	+21.00	2	514
09:10:15	500.00	503.00	500.00	+20.00	2	512
09:10:14	500.00	501.00	501.00	+21.00	1	510
09:10:06	502.00	504.00	501.00	+21.00	1	509
09:10:06	502.00	504.00	502.00	+22.00	4	508
09:10:00	501.00	503.00	503.00	+23.00	1	504
09:10:00	503.00	504.00	502.00	+22.00	1	503
09:10:00	503.00	504.00	503.00	+23.00	2	502
09:09:57	503.00	504.00	504.00	+24.00	1	500
09:09:53	504.00	505.00	504.00	+24.00	1	499
09:09:47	505.00	506.00	505.00	+25.00	2	498
09:09:43	502.00	505.00	505.00	+25.00	1	496
09:08:58	502.00	504.00	504.00	+24.00	1	495
09:08:58	501.00	503.00	503.00	+23.00	1	494
09:08:58	501.00	502.00	502.00	+22.00	2	493
09:08:58	499.00	501.00	501.00	+21.00	1	491
09:08:58	498.50	499.50	500.00	+20.00	12	490
09:08:58	498.50	499.50	499.50	+19.50	3	478
09:08:49	498.00	498.50	498.50	+18.50	1	475
09:08:44	498.00	498.50	498.00	+18.00	1	474
09:08:40	498.00	499.00	498.00	+18.00	1	473
09:08:40	498.00	499.00	498.00	+18.00	1	472
09:08:38	498.50	499.50	498.50	+18.50	1	471
09:07:26	503.00	504.00	503.00	+23.00	1	470
09:07:24	504.00	505.00	504.00	+24.00	1	469
09:07:06	505.00	506.00	505.00	+25.00	2	468
09:07:01	506.00	507.00	506.00	+26.00	1	466
09:07:01	506.00	507.00	506.00	+26.00	2	465
09:07:01	506.00	507.00	506.00	+26.00	1	463
09:07:01	505.00	506.00	506.00	+26.00	1	462
09:06:49	504.00	507.00	506.00	+26.00	1	461
09:06:05	504.00	505.00	505.00	+25.00	1	460
09:06:03	504.00	505.00	505.00	+25.00	1	459
09:05:52	505.00	507.00	505.00	+25.00	2	458
09:05:49	505.00	506.00	505.00	+25.00	2	456
09:05:49	505.00	506.00	505.00	+25.00	1	454
09:05:49	505.00	506.00	505.00	+25.00	2	453
09:05:49	505.00	506.00	505.00	+25.00	1	451
09:05:48	505.00	506.00	506.00	+26.00	1	450
09:05:05	504.00	507.00	504.00	+24.00	1	449
09:05:03	504.00	505.00	505.00	+25.00	1	448
09:05:02	505.00	507.00	505.00	+25.00	1	447
09:05:02	506.00	507.00	506.00	+26.00	1	446
09:05:02	506.00	507.00	506.00	+26.00	1	445
09:05:01	505.00	506.00	506.00	+26.00	1	444
09:05:01	504.00	505.00	506.00	+26.00	3	443
09:05:01	504.00	505.00	505.00	+25.00	2	440
09:05:00	505.00	506.00	505.00	+25.00	4	438
09:04:54	506.00	507.00	506.00	+26.00	1	434
09:04:54	506.00	507.00	506.00	+26.00	1	433
09:04:46	506.00	507.00	507.00	+27.00	2	432
09:04:46	506.00	507.00	506.00	+26.00	1	430
09:04:46	506.00	508.00	506.00	+26.00	1	429
09:04:46	506.00	508.00	506.00	+26.00	1	428
09:04:44	506.00	508.00	506.00	+26.00	1	427
09:04:01	506.00	508.00	509.00	+29.00	5	426
09:04:01	506.00	508.00	508.00	+28.00	1	421
09:04:01	506.00	508.00	506.00	+26.00	1	420
09:04:00	507.00	509.00	506.00	+26.00	1	419
09:04:00	507.00	509.00	507.00	+27.00	1	418
09:03:57	507.00	509.00	507.00	+27.00	1	417
09:03:57	508.00	509.00	508.00	+28.00	1	416
09:03:53	507.00	509.00	507.00	+27.00	2	415
09:03:51	506.00	508.00	508.00	+28.00	1	413
09:03:51	507.00	508.00	507.00	+27.00	1	412
09:03:49	508.00	509.00	508.00	+28.00	1	411
09:03:41	508.00	509.00	508.00	+28.00	2	410
09:03:41	508.00	510.00	510.00	+30.00	1	408
09:03:39	508.00	510.00	510.00	+30.00	1	407
09:03:38	509.00	511.00	509.00	+29.00	1	406
09:03:38	510.00	512.00	510.00	+30.00	6	405
09:03:38	510.00	512.00	510.00	+30.00	4	399
09:03:38	510.00	512.00	510.00	+30.00	5	395
09:03:38	511.00	512.00	511.00	+31.00	2	390
09:03:38	511.00	512.00	511.00	+31.00	1	388
09:03:38	511.00	512.00	511.00	+31.00	3	387
09:03:38	511.00	512.00	511.00	+31.00	5	384
09:03:37	512.00	513.00	512.00	+32.00	1	379
09:03:36	512.00	513.00	512.00	+32.00	1	378
09:03:36	513.00	514.00	513.00	+33.00	4	377
09:03:35	514.00	515.00	514.00	+34.00	2	373
09:03:34	514.00	515.00	515.00	+35.00	1	371
09:03:34	513.00	515.00	515.00	+35.00	1	370
09:03:34	513.00	514.00	514.00	+34.00	1	369
09:03:33	513.00	514.00	515.00	+35.00	1	368
09:03:33	513.00	514.00	514.00	+34.00	1	367
09:03:33	514.00	515.00	514.00	+34.00	2	366
09:03:33	514.00	515.00	514.00	+34.00	1	364
09:03:30	514.00	515.00	515.00	+35.00	1	363
09:03:21	512.00	514.00	514.00	+34.00	6	362
09:03:21	512.00	513.00	513.00	+33.00	2	356
09:03:21	511.00	512.00	512.00	+32.00	2	354
09:03:21	511.00	512.00	511.00	+31.00	36	352
09:01:18	511.00	512.00	511.00	+31.00	1	316
09:01:18	510.00	511.00	511.00	+31.00	2	315
09:01:18	509.00	510.00	510.00	+30.00	3	313
09:01:18	508.00	510.00	510.00	+30.00	1	310
09:01:18	508.00	509.00	509.00	+29.00	2	309
09:01:18	506.00	508.00	508.00	+28.00	3	307
09:01:16	507.00	508.00	507.00	+27.00	1	304
09:01:12	506.00	508.00	506.00	+26.00	1	303
09:01:10	505.00	507.00	507.00	+27.00	1	302
09:01:10	505.00	507.00	507.00	+27.00	5	301
09:01:06	505.00	506.00	506.00	+26.00	1	296
09:01:03	506.00	507.00	506.00	+26.00	1	295
09:01:01	505.00	507.00	507.00	+27.00	1	294
09:01:00	507.00	508.00	506.00	+26.00	2	293
09:01:00	507.00	508.00	507.00	+27.00	1	291
09:00:59	507.00	508.00	507.00	+27.00	1	290
09:00:59	507.00	508.00	507.00	+27.00	1	289
09:00:57	507.00	508.00	508.00	+28.00	1	288
09:00:57	507.00	508.00	507.00	+27.00	1	287
09:00:56	507.00	508.00	507.00	+27.00	1	286
09:00:52	507.00	508.00	508.00	+28.00	1	285
09:00:50	506.00	507.00	507.00	+27.00	1	284
09:00:50	507.00	508.00	507.00	+27.00	2	283
09:00:50	507.00	508.00	507.00	+27.00	1	281
09:00:47	507.00	508.00	508.00	+28.00	1	280
09:00:47	505.00	507.00	507.00	+27.00	1	279
09:00:46	506.00	508.00	506.00	+26.00	1	278
09:00:45	507.00	508.00	507.00	+27.00	2	277
09:00:44	507.00	509.00	507.00	+27.00	1	275
09:00:44	507.00	509.00	509.00	+29.00	1	274
09:00:40	506.00	509.00	509.00	+29.00	1	273
09:00:39	507.00	509.00	507.00	+27.00	1	272
09:00:39	506.00	509.00	509.00	+29.00	1	271
09:00:39	506.00	509.00	509.00	+29.00	1	270
09:00:39	507.00	509.00	507.00	+27.00	1	269
09:00:39	506.00	509.00	509.00	+29.00	1	268
09:00:38	509.00	510.00	507.00	+27.00	2	267
09:00:38	509.00	510.00	508.00	+28.00	6	265
09:00:38	509.00	510.00	509.00	+29.00	2	259
09:00:36	508.00	510.00	510.00	+30.00	1	257
09:00:36	509.00	510.00	509.00	+29.00	1	256
09:00:35	509.00	510.00	510.00	+30.00	1	255
09:00:35	509.00	510.00	510.00	+30.00	2	254
09:00:35	509.00	510.00	510.00	+30.00	1	252
09:00:35	509.00	510.00	509.00	+29.00	1	251
09:00:34	507.00	509.00	510.00	+30.00	1	250
09:00:34	507.00	509.00	509.00	+29.00	4	249
09:00:34	508.00	509.00	508.00	+28.00	2	245
09:00:34	507.00	508.00	508.00	+28.00	1	243
09:00:34	507.00	508.00	508.00	+28.00	1	242
09:00:34	507.00	508.00	508.00	+28.00	1	241
09:00:33	507.00	508.00	508.00	+28.00	1	240
09:00:31	507.00	508.00	508.00	+28.00	1	239
09:00:31	506.00	508.00	508.00	+28.00	3	238
09:00:30	504.00	506.00	507.00	+27.00	4	235
09:00:30	504.00	506.00	506.00	+26.00	6	231
09:00:30	504.00	505.00	506.00	+26.00	2	225
09:00:30	504.00	505.00	505.00	+25.00	1	223
09:00:30	504.00	505.00	505.00	+25.00	1	222
09:00:28	504.00	505.00	505.00	+25.00	1	221
09:00:28	504.00	505.00	504.00	+24.00	2	220
09:00:28	504.00	506.00	504.00	+24.00	1	218
09:00:25	502.00	504.00	506.00	+26.00	1	217
09:00:25	502.00	504.00	505.00	+25.00	2	216
09:00:25	502.00	504.00	504.00	+24.00	2	214
09:00:23	502.00	503.00	503.00	+23.00	1	212
09:00:19	501.00	502.00	502.00	+22.00	1	211
09:00:18	500.00	502.00	502.00	+22.00	1	210
09:00:18	500.00	501.00	501.00	+21.00	1	209
09:00:18	499.50	500.00	500.00	+20.00	2	208
09:00:17	499.50	500.00	500.00	+20.00	1	206
09:00:17	499.50	500.00	500.00	+20.00	1	205
09:00:17	499.50	500.00	500.00	+20.00	1	204
09:00:17	499.50	500.00	500.00	+20.00	1	203
09:00:17	499.00	500.00	500.00	+20.00	2	202
09:00:17	498.50	499.00	499.00	+19.00	5	200
09:00:17	498.50	499.00	499.00	+19.00	3	195
09:00:15	497.50	498.50	498.50	+18.50	1	192
09:00:11	497.50	498.50	498.50	+18.50	1	191
09:00:11	497.00	498.00	498.50	+18.50	1	190
09:00:11	497.00	498.00	498.00	+18.00	1	189
09:00:11	497.00	497.50	497.50	+17.50	1	188
09:00:10	496.50	497.00	497.00	+17.00	1	187
09:00:10	496.50	497.00	496.50	+16.50	1	186
09:00:05	496.00	497.00	497.00	+17.00	1	185
09:00:05	496.00	496.50	496.50	+16.50	1	184
09:00:05	495.50	496.50	496.50	+16.50	1	183
09:00:05	495.00	496.00	496.00	+16.00	1	182
09:00:05	494.00	495.00	495.00	+15.00	6	181
09:00:05	493.50	494.50	494.50	+14.50	2	175
09:00:05	--	--	494.50	+14.50	32	173

　

其他人也逛...

萬家福/樂家康 PROSPERITY PLAZA/Uni-PROSPERITY 電子禮券188元_電子憑證

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

App Store Card $ 3000 - 數位序號

【享樂券】統一超商100元虛擬商品卡_電子憑證

App Store Card $ 1000 - 數位序號

EarPods 具備 USB-C 耳機接頭

MyCard 3000點虛擬點數卡

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【享樂券】全家虛擬禮物卡100元

【享樂券】全家虛擬禮物卡50元

POCO F9 Ultra 16GB/512GB

Apple iPhone 17 Pro Max (256G)

WD BLUE 藍標 SN5000 4TB Gen4 NVMe PCIe SSD固態硬碟(WDS400T4B0E)

Apple iPhone 18 Pro (256GB)

台灣新創赴星鏈結國際資本　33...

日月光投控ADR22日下跌4.67美元...

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

‧全民瘋運動　財部：去年全台健...
‧雅特力第4季營收估季減30%至35%...
‧【金屬盤後】金銅價跌

加密貨幣

比特幣BTC	81515.96	-2,496.01	-2.97%
以太幣ETH	2393.94	-76.83	-3.11%
瑞波幣XRP	1.32	-0.04	-3.20%
比特幣現金BCH	286.09	0.16	0.06%
萊特幣LTC	59.15	-2.30	-3.75%
卡達幣ADA	0.215547	-0.01	-4.19%
波場幣TRX	0.329354	0.00	-0.37%
恆星幣XLM	0.176243	-0.01	-3.95%

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。