最新越秀地產(00123.HK)出售杭州住宅地73.74% 變現逾10億人民幣熱門金管會開放OSU對境外客戶不限用途借貸

更新報價

邁　科 (6831) 電腦/周邊設備上市

306.00 ▲+15.50 +5.34% 4.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+15.50	1,602	306.00	11	306.50	5	292.50	308.50	291.50	290.50

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	306.00	306.50	306.00	+15.50	5	1602
13:30:00	306.50	307.00	306.00	+15.50	59	1597
13:24:53	304.50	305.00	305.00	+14.50	1	1538
13:24:34	304.50	305.00	305.00	+14.50	3	1537
13:24:28	304.50	305.00	305.00	+14.50	1	1534
13:24:22	304.50	305.00	305.00	+14.50	1	1533
13:24:06	304.50	305.00	304.50	+14.00	1	1532
13:23:54	304.50	305.00	304.50	+14.00	1	1531
13:23:52	304.50	305.00	305.00	+14.50	1	1530
13:23:29	304.50	305.00	304.50	+14.00	1	1529
13:23:07	304.50	305.00	304.50	+14.00	1	1528
13:22:50	305.00	305.50	305.00	+14.50	1	1527
13:22:37	305.00	305.50	305.00	+14.50	1	1526
13:22:28	304.50	305.00	305.00	+14.50	1	1525
13:22:19	305.00	305.50	305.00	+14.50	3	1524
13:22:04	305.00	305.50	305.00	+14.50	3	1521
13:22:04	305.00	305.50	305.00	+14.50	1	1518
13:21:48	304.50	305.00	305.00	+14.50	3	1517
13:21:37	304.50	305.00	305.00	+14.50	1	1514
13:21:26	304.50	305.00	305.00	+14.50	1	1513
13:21:23	304.50	305.00	305.00	+14.50	2	1512
13:21:19	304.50	305.00	305.00	+14.50	1	1510
13:21:01	304.50	305.00	305.00	+14.50	1	1509
13:20:38	304.50	305.00	304.50	+14.00	1	1508
13:19:59	304.00	304.50	304.50	+14.00	1	1507
13:19:59	304.00	304.50	304.50	+14.00	1	1506
13:19:37	304.50	305.00	304.50	+14.00	1	1505
13:19:37	304.50	305.00	304.50	+14.00	1	1504
13:19:21	304.50	305.00	305.00	+14.50	1	1503
13:19:13	304.50	305.00	305.00	+14.50	1	1502
13:19:09	304.50	305.00	305.00	+14.50	1	1501
13:18:57	304.50	305.00	305.00	+14.50	5	1500
13:17:48	304.50	305.00	305.00	+14.50	3	1495
13:17:45	304.50	305.00	305.00	+14.50	1	1492
13:17:42	304.50	305.00	305.00	+14.50	1	1491
13:17:37	304.50	305.00	305.00	+14.50	2	1490
13:17:21	304.50	305.00	305.00	+14.50	1	1488
13:17:15	304.50	305.00	305.00	+14.50	1	1487
13:17:10	304.50	305.00	305.00	+14.50	1	1486
13:16:51	304.50	305.00	305.00	+14.50	1	1485
13:16:30	304.50	305.00	304.50	+14.00	1	1484
13:16:21	304.00	305.00	305.00	+14.50	1	1483
13:15:17	304.00	304.50	304.50	+14.00	1	1482
13:14:09	304.00	304.50	304.50	+14.00	1	1481
13:14:07	304.00	304.50	304.50	+14.00	1	1480
13:13:54	304.00	304.50	304.50	+14.00	1	1479
13:13:22	303.50	304.50	304.50	+14.00	1	1478
13:13:18	304.00	304.50	304.00	+13.50	1	1477
13:12:24	303.50	304.00	304.00	+13.50	1	1476
13:11:54	303.50	304.50	303.50	+13.00	1	1475
13:11:53	304.00	304.50	304.00	+13.50	1	1474
13:11:07	303.50	304.00	304.00	+13.50	1	1473
13:10:31	304.00	304.50	304.00	+13.50	1	1472
13:10:13	303.50	304.00	304.00	+13.50	1	1471
13:09:49	303.50	304.00	303.50	+13.00	1	1470
13:09:12	304.00	304.50	304.00	+13.50	1	1469
13:09:08	304.00	304.50	304.00	+13.50	1	1468
13:08:30	303.50	304.00	304.00	+13.50	1	1467
13:08:20	304.00	305.00	304.00	+13.50	1	1466
13:07:28	303.50	304.00	304.00	+13.50	1	1465
13:07:19	303.00	304.50	305.00	+14.50	8	1464
13:07:19	303.00	304.50	304.50	+14.00	2	1456
13:07:14	304.00	304.50	304.00	+13.50	1	1454
13:06:54	304.00	305.00	305.00	+14.50	1	1453
13:06:11	304.00	305.00	305.00	+14.50	1	1452
13:06:10	304.00	305.00	305.00	+14.50	1	1451
13:06:00	304.50	305.00	304.50	+14.00	1	1450
13:05:55	304.50	305.00	304.50	+14.00	1	1449
13:05:48	304.50	305.00	305.00	+14.50	1	1448
13:05:27	304.50	305.00	305.00	+14.50	1	1447
13:04:38	304.00	305.00	305.00	+14.50	1	1446
13:04:37	304.00	305.00	305.00	+14.50	1	1445
13:04:33	304.00	305.00	305.00	+14.50	1	1444
13:04:23	304.50	305.00	304.50	+14.00	1	1443
13:04:22	304.50	305.00	304.50	+14.00	1	1442
13:04:06	304.00	304.50	304.50	+14.00	1	1441
13:03:48	304.00	304.50	304.50	+14.00	1	1440
13:03:43	303.50	304.00	304.00	+13.50	1	1439
13:03:42	303.50	304.00	304.00	+13.50	1	1438
13:03:17	303.50	304.00	304.00	+13.50	2	1437
13:03:12	303.50	304.00	304.00	+13.50	1	1435
13:03:11	303.50	304.00	304.00	+13.50	1	1434
13:03:05	303.50	304.00	304.00	+13.50	2	1433
13:02:59	303.50	304.00	304.00	+13.50	1	1431
13:02:50	303.50	304.00	304.00	+13.50	1	1430
13:02:24	303.50	304.00	304.00	+13.50	1	1429
13:02:07	303.00	304.00	304.00	+13.50	1	1428
13:02:05	303.00	303.50	303.50	+13.00	1	1427
13:01:58	303.00	303.50	303.50	+13.00	1	1426
13:01:44	303.00	303.50	303.50	+13.00	1	1425
13:01:37	303.50	304.00	303.50	+13.00	1	1424
13:01:06	303.00	303.50	303.50	+13.00	2	1423
13:01:04	302.50	303.50	302.50	+12.00	1	1421
13:00:57	302.50	303.00	303.00	+12.50	1	1420
13:00:26	302.50	303.50	302.50	+12.00	2	1419
12:59:18	303.50	304.00	303.50	+13.00	1	1417
12:58:49	303.50	304.00	303.50	+13.00	1	1416
12:58:34	303.00	303.50	303.50	+13.00	1	1415
12:58:23	302.50	303.50	303.50	+13.00	3	1414
12:58:04	302.50	303.00	303.00	+12.50	1	1411
12:57:35	302.50	303.00	303.00	+12.50	2	1410
12:57:28	302.50	303.00	303.00	+12.50	1	1408
12:56:47	303.00	304.00	303.00	+12.50	1	1407
12:55:16	304.00	304.50	304.00	+13.50	1	1406
12:55:07	304.00	304.50	304.00	+13.50	2	1405
12:55:01	304.00	304.50	304.00	+13.50	1	1403
12:54:52	304.00	304.50	304.00	+13.50	1	1402
12:54:30	304.00	304.50	304.00	+13.50	1	1401
12:54:30	304.00	304.50	304.00	+13.50	1	1400
12:54:07	304.00	304.50	304.00	+13.50	1	1399
12:53:36	304.00	305.00	304.00	+13.50	1	1398
12:53:11	304.50	305.00	304.50	+14.00	1	1397
12:52:43	304.00	304.50	304.50	+14.00	1	1396
12:52:40	304.00	304.50	304.00	+13.50	1	1395
12:52:35	304.00	304.50	304.50	+14.00	1	1394
12:52:03	304.00	304.50	304.50	+14.00	1	1393
12:52:01	304.00	304.50	304.50	+14.00	1	1392
12:51:19	304.50	305.00	304.50	+14.00	1	1391
12:50:39	304.50	305.00	304.50	+14.00	1	1390
12:50:30	304.50	305.00	304.50	+14.00	1	1389
12:50:29	304.50	305.00	305.00	+14.50	2	1388
12:50:12	304.00	304.50	304.50	+14.00	1	1386
12:50:04	304.00	304.50	304.50	+14.00	1	1385
12:49:14	304.00	304.50	304.50	+14.00	1	1384
12:48:53	304.00	305.00	305.00	+14.50	1	1383
12:48:46	304.50	305.50	304.50	+14.00	1	1382
12:48:43	305.00	306.00	305.00	+14.50	1	1381
12:48:35	305.00	306.00	305.00	+14.50	1	1380
12:48:21	305.00	306.00	305.00	+14.50	1	1379
12:48:15	305.00	306.00	305.00	+14.50	1	1378
12:48:14	305.00	306.00	305.00	+14.50	1	1377
12:48:01	305.00	306.00	305.00	+14.50	1	1376
12:47:36	305.00	305.50	305.50	+15.00	1	1375
12:47:18	305.50	306.00	305.50	+15.00	1	1374
12:46:48	304.50	306.50	306.50	+16.00	1	1373
12:46:42	305.00	306.50	306.50	+16.00	1	1372
12:46:05	304.50	307.00	307.00	+16.50	3	1371
12:45:59	306.50	307.00	306.50	+16.00	1	1368
12:45:41	307.00	307.50	307.00	+16.50	1	1367
12:45:37	307.00	307.50	307.00	+16.50	1	1366
12:45:28	307.00	307.50	307.50	+17.00	1	1365
12:45:08	307.50	308.00	307.50	+17.00	1	1364
12:45:02	307.50	308.00	307.50	+17.00	1	1363
12:44:46	307.50	308.00	307.50	+17.00	2	1362
12:44:32	308.00	308.50	308.00	+17.50	1	1360
12:44:15	308.00	308.50	308.50	+18.00	3	1359
12:44:04	307.50	308.00	308.00	+17.50	1	1356
12:43:56	308.00	308.50	308.00	+17.50	1	1355
12:43:56	308.00	308.50	308.50	+18.00	1	1354
12:43:49	308.00	308.50	308.00	+17.50	1	1353
12:43:40	308.00	308.50	308.50	+18.00	1	1352
12:43:37	308.00	308.50	308.00	+17.50	1	1351
12:43:36	308.00	308.50	308.00	+17.50	1	1350
12:43:35	308.00	308.50	308.00	+17.50	1	1349
12:43:32	307.50	308.00	308.00	+17.50	5	1348
12:43:29	308.00	308.50	308.00	+17.50	1	1343
12:43:26	308.00	308.50	308.00	+17.50	1	1342
12:43:26	308.00	308.50	308.00	+17.50	1	1341
12:43:22	308.00	308.50	308.50	+18.00	1	1340
12:43:19	308.00	308.50	308.50	+18.00	1	1339
12:43:19	308.00	308.50	308.50	+18.00	3	1338
12:43:08	308.00	308.50	308.50	+18.00	1	1335
12:43:08	307.50	308.00	308.00	+17.50	1	1334
12:43:04	307.50	308.50	308.50	+18.00	1	1333
12:43:04	308.50	309.00	308.50	+18.00	1	1332
12:42:58	307.50	308.50	308.50	+18.00	2	1331
12:42:54	307.00	308.50	308.50	+18.00	1	1329
12:42:54	308.00	308.50	308.00	+17.50	2	1328
12:42:52	308.00	308.50	308.00	+17.50	1	1326
12:42:50	308.00	308.50	308.00	+17.50	1	1325
12:42:48	306.50	308.00	308.00	+17.50	2	1324
12:42:47	306.50	308.00	308.00	+17.50	4	1322
12:42:46	306.50	308.00	308.00	+17.50	5	1318
12:42:46	307.50	308.00	307.50	+17.00	1	1313
12:42:41	307.50	308.00	307.50	+17.00	1	1312
12:42:35	306.50	307.50	307.50	+17.00	1	1311
12:42:28	306.00	307.50	307.50	+17.00	4	1310
12:42:25	305.50	307.00	307.00	+16.50	3	1306
12:42:25	305.00	307.00	307.00	+16.50	1	1303
12:42:25	305.00	306.00	306.00	+15.50	24	1302
12:42:25	305.00	305.50	305.50	+15.00	2	1278
12:42:23	305.00	305.50	305.00	+14.50	1	1276
12:42:17	305.00	306.00	306.00	+15.50	1	1275
12:42:13	304.50	306.00	306.00	+15.50	1	1274
12:42:05	303.50	306.00	306.00	+15.50	1	1273
12:42:05	303.50	306.00	306.00	+15.50	1	1272
12:42:03	303.50	305.50	305.50	+15.00	4	1271
12:42:03	303.50	305.50	305.50	+15.00	2	1267
12:41:59	303.50	305.00	305.00	+14.50	13	1265
12:41:59	303.50	304.50	304.50	+14.00	1	1252
12:41:59	303.50	304.50	304.50	+14.00	3	1251
12:41:57	303.50	304.50	303.50	+13.00	1	1248
12:41:57	303.50	304.00	304.00	+13.50	11	1247
12:41:50	303.00	303.50	303.50	+13.00	2	1236
12:41:48	302.00	303.00	303.00	+12.50	3	1234
12:41:05	303.00	304.00	300.00	+9.50	6	1231
12:41:05	303.00	304.00	300.50	+10.00	13	1225
12:41:05	303.00	304.00	302.00	+11.50	7	1212
12:41:05	303.00	304.00	303.00	+12.50	2	1205
12:41:00	302.50	304.00	302.50	+12.00	1	1203
12:40:44	302.50	304.00	302.50	+12.00	1	1202
12:40:44	302.50	304.00	302.50	+12.00	1	1201
12:40:43	302.50	303.00	303.00	+12.50	1	1200
12:40:27	302.50	303.00	302.50	+12.00	1	1199
12:40:14	303.00	304.00	303.00	+12.50	1	1198
12:40:09	304.00	304.50	304.00	+13.50	1	1197
12:40:05	304.00	304.50	304.00	+13.50	1	1196
12:39:53	304.50	305.00	304.50	+14.00	1	1195
12:39:43	305.00	305.50	305.00	+14.50	1	1194
12:39:42	305.00	305.50	305.00	+14.50	2	1193
12:39:42	305.00	305.50	305.00	+14.50	1	1191
12:39:38	305.00	305.50	305.00	+14.50	1	1190
12:39:36	305.00	305.50	305.00	+14.50	1	1189
12:39:09	305.00	305.50	305.00	+14.50	2	1188
12:39:08	305.00	305.50	305.50	+15.00	1	1186
12:39:02	305.00	306.00	305.00	+14.50	1	1185
12:39:01	305.00	306.00	305.00	+14.50	1	1184
12:39:00	305.50	306.00	305.50	+15.00	1	1183
12:38:57	305.50	306.00	306.00	+15.50	1	1182
12:38:57	305.00	305.50	305.50	+15.00	1	1181
12:38:57	305.00	305.50	305.50	+15.00	1	1180
12:38:57	305.00	305.50	305.50	+15.00	1	1179
12:38:57	305.00	305.50	305.50	+15.00	1	1178
12:38:44	305.00	305.50	305.00	+14.50	1	1177
12:38:37	305.00	305.50	305.50	+15.00	1	1176
12:38:34	304.50	306.00	306.00	+15.50	10	1175
12:38:32	304.50	306.00	306.00	+15.50	1	1165
12:38:28	304.50	305.50	305.50	+15.00	1	1164
12:38:28	304.50	305.50	304.50	+14.00	1	1163
12:38:24	304.50	305.00	305.00	+14.50	10	1162
12:38:23	303.50	304.50	305.00	+14.50	2	1152
12:38:23	303.50	304.50	304.50	+14.00	3	1150
12:38:19	303.50	305.00	305.00	+14.50	1	1147
12:38:16	303.50	304.00	304.00	+13.50	1	1146
12:38:14	303.50	305.00	305.00	+14.50	1	1145
12:38:10	303.50	305.00	305.00	+14.50	3	1144
12:38:08	303.50	305.00	303.50	+13.00	1	1141
12:37:57	303.00	304.50	304.50	+14.00	1	1140
12:37:45	302.50	305.00	305.00	+14.50	1	1139
12:37:40	302.50	305.00	305.00	+14.50	1	1138
12:37:36	302.50	304.50	304.50	+14.00	1	1137
12:37:21	303.00	305.00	305.00	+14.50	1	1136
12:37:21	303.00	305.00	305.00	+14.50	1	1135
12:37:19	302.00	306.00	306.00	+15.50	1	1134
12:37:13	301.00	306.00	306.00	+15.50	1	1133
12:37:09	300.00	306.00	306.00	+15.50	1	1132
12:37:08	300.00	306.00	306.00	+15.50	1	1131
12:37:05	305.00	305.50	305.50	+15.00	2	1130
12:37:05	303.50	305.00	305.00	+14.50	25	1128
12:37:00	303.50	304.50	304.50	+14.00	1	1103
12:37:00	303.50	304.50	304.50	+14.00	2	1102
12:37:00	303.00	304.00	304.00	+13.50	14	1100
12:37:00	300.00	303.00	303.00	+12.50	24	1086
12:37:00	302.00	303.00	302.00	+11.50	1	1062
12:36:59	300.00	302.50	302.50	+12.00	3	1061
12:36:56	299.50	302.00	302.00	+11.50	17	1058
12:36:56	299.50	302.00	302.00	+11.50	1	1041
12:36:54	299.00	302.00	302.00	+11.50	4	1040
12:36:54	299.00	301.50	301.50	+11.00	1	1036
12:36:54	299.00	301.50	301.50	+11.00	2	1035
12:36:51	299.00	301.00	301.00	+10.50	3	1033
12:36:51	299.00	301.00	301.00	+10.50	10	1030
12:36:51	299.00	301.00	301.00	+10.50	7	1020
12:36:48	298.50	300.50	300.50	+10.00	14	1013
12:36:48	298.50	300.50	300.50	+10.00	1	999
12:36:48	298.50	300.00	300.00	+9.50	32	998
12:36:47	297.50	299.50	299.50	+9.00	10	966
12:36:47	297.50	298.50	299.00	+8.50	12	956
12:36:47	297.50	298.50	298.50	+8.00	5	944
12:36:44	297.00	298.00	298.00	+7.50	11	939
12:36:44	297.00	297.50	297.50	+7.00	1	928
12:36:41	294.50	297.00	297.00	+6.50	13	927
12:36:41	294.50	296.50	296.50	+6.00	5	914
12:36:22	294.50	296.00	296.00	+5.50	9	909
12:36:22	294.50	295.50	295.50	+5.00	7	900
12:36:20	294.00	295.00	295.00	+4.50	11	893
12:36:20	294.00	294.50	294.50	+4.00	10	882
12:36:18	294.00	294.50	294.00	+3.50	1	872
12:35:45	293.50	294.50	293.50	+3.00	1	871
12:35:42	293.50	294.00	294.00	+3.50	1	870
12:35:41	293.50	294.00	294.00	+3.50	5	869
12:34:59	293.50	294.00	293.50	+3.00	1	864
12:32:28	294.00	294.50	294.00	+3.50	1	863
12:31:43	294.00	294.50	294.00	+3.50	1	862
12:31:32	293.50	294.00	294.00	+3.50	2	861
12:31:13	293.50	294.00	293.50	+3.00	1	859
12:29:44	294.00	294.50	294.00	+3.50	3	858
12:29:44	294.00	294.50	294.00	+3.50	12	855
12:29:36	294.00	294.50	294.00	+3.50	3	843
12:28:35	294.00	294.50	294.00	+3.50	1	840
12:27:49	294.00	294.50	294.50	+4.00	1	839
12:26:34	294.00	294.50	294.50	+4.00	1	838
12:21:15	294.00	294.50	294.50	+4.00	1	837
12:20:42	294.00	294.50	294.50	+4.00	1	836
12:19:48	294.00	294.50	294.50	+4.00	1	835
12:19:20	294.00	294.50	294.50	+4.00	1	834
12:18:04	294.00	294.50	294.00	+3.50	1	833
12:15:33	294.00	294.50	294.50	+4.00	1	832
12:13:00	294.00	294.50	294.50	+4.00	1	831
12:11:09	294.00	294.50	294.50	+4.00	1	830
12:07:19	294.00	294.50	294.50	+4.00	1	829
12:07:17	294.00	294.50	294.00	+3.50	2	828
12:02:33	294.00	294.50	294.00	+3.50	1	826
12:02:12	294.00	294.50	294.50	+4.00	1	825
12:00:06	294.00	294.50	294.00	+3.50	1	824
11:56:54	294.00	294.50	294.50	+4.00	1	823
11:53:41	294.00	294.50	295.00	+4.50	1	822
11:53:41	294.00	294.50	294.50	+4.00	1	821
11:52:04	294.50	295.00	294.50	+4.00	1	820
11:51:40	294.50	295.00	294.50	+4.00	1	819
11:49:58	294.00	295.00	294.00	+3.50	2	818
11:49:52	294.00	294.50	294.50	+4.00	1	816
11:49:38	294.00	295.00	294.00	+3.50	2	815
11:48:18	294.50	295.00	294.50	+4.00	1	813
11:46:53	294.00	294.50	294.50	+4.00	1	812
11:46:44	294.00	294.50	294.50	+4.00	1	811
11:44:37	294.50	295.00	294.50	+4.00	1	810
11:43:36	295.00	295.50	295.00	+4.50	1	809
11:43:22	295.00	295.50	295.00	+4.50	1	808
11:42:47	295.00	295.50	295.00	+4.50	2	807
11:41:58	295.00	295.50	295.00	+4.50	1	805
11:39:40	294.50	295.00	295.00	+4.50	1	804
11:39:27	294.50	295.00	295.00	+4.50	1	803
11:38:50	294.50	295.00	295.00	+4.50	1	802
11:38:48	294.50	295.00	295.00	+4.50	1	801
11:38:37	294.50	295.00	295.00	+4.50	1	800
11:38:20	294.00	295.00	295.00	+4.50	1	799
11:37:52	294.50	295.00	294.50	+4.00	2	798
11:37:07	294.50	295.00	294.50	+4.00	1	796
11:36:50	294.50	295.00	294.50	+4.00	1	795
11:35:26	295.00	295.50	295.00	+4.50	3	794
11:35:26	295.00	295.50	295.00	+4.50	1	791
11:35:12	295.00	295.50	295.00	+4.50	1	790
11:33:00	295.00	295.50	295.00	+4.50	1	789
11:30:49	295.00	295.50	295.00	+4.50	1	788
11:29:44	295.00	295.50	295.00	+4.50	1	787
11:29:06	295.00	295.50	295.50	+5.00	1	786
11:28:51	295.00	295.50	295.50	+5.00	1	785
11:28:41	295.00	295.50	295.00	+4.50	1	784
11:26:35	295.00	295.50	295.50	+5.00	1	783
11:21:55	295.00	295.50	295.50	+5.00	1	782
11:20:26	295.00	295.50	295.00	+4.50	1	781
11:19:22	295.00	295.50	295.00	+4.50	1	780
11:19:10	295.00	295.50	295.00	+4.50	1	779
11:17:50	295.00	295.50	295.50	+5.00	1	778
11:17:41	295.00	295.50	295.00	+4.50	1	777
11:16:18	295.00	295.50	295.00	+4.50	1	776
11:15:42	295.00	295.50	295.00	+4.50	1	775
11:13:17	294.50	295.50	295.50	+5.00	1	774
11:12:21	294.50	295.00	295.00	+4.50	1	773
11:12:08	294.50	295.00	295.00	+4.50	1	772
11:11:26	294.50	295.00	295.00	+4.50	1	771
11:11:25	294.50	295.00	294.50	+4.00	2	770
11:10:52	294.50	295.00	294.50	+4.00	1	768
11:10:16	294.50	295.00	295.00	+4.50	2	767
11:09:54	294.50	295.00	294.50	+4.00	1	765
11:08:42	294.50	295.00	295.00	+4.50	1	764
11:06:55	294.50	295.00	295.00	+4.50	1	763
11:05:48	294.00	294.50	294.50	+4.00	3	762
11:05:04	294.00	294.50	294.50	+4.00	1	759
11:05:02	294.00	294.50	294.50	+4.00	1	758
11:05:02	294.50	295.00	294.50	+4.00	3	757
11:04:58	294.50	295.00	295.00	+4.50	1	754
11:04:56	294.50	295.00	295.00	+4.50	1	753
11:04:56	294.50	295.00	295.00	+4.50	3	752
11:04:56	294.50	295.00	295.00	+4.50	1	749
11:04:54	294.50	295.00	295.00	+4.50	1	748
11:04:49	294.50	295.00	295.00	+4.50	1	747
11:00:22	294.50	295.00	295.00	+4.50	1	746
10:59:51	294.50	295.00	295.00	+4.50	1	745
10:59:24	294.00	295.00	295.00	+4.50	1	744
10:58:11	294.00	294.50	294.50	+4.00	1	743
10:54:23	293.00	295.00	295.00	+4.50	1	742
10:53:44	294.50	295.00	294.50	+4.00	1	741
10:53:22	293.50	294.50	294.50	+4.00	1	740
10:52:20	293.00	294.50	294.50	+4.00	2	739
10:52:01	293.00	293.50	293.50	+3.00	1	737
10:51:47	292.50	293.00	293.00	+2.50	8	736
10:51:10	292.00	293.00	293.00	+2.50	1	728
10:50:58	292.00	293.00	293.00	+2.50	1	727
10:50:29	292.00	292.50	292.50	+2.00	1	726
10:49:18	292.00	293.00	293.00	+2.50	1	725
10:47:47	292.00	292.50	292.50	+2.00	1	724
10:47:42	292.00	292.50	292.00	+1.50	2	723
10:47:41	292.00	292.50	292.00	+1.50	1	721
10:47:18	292.00	292.50	292.00	+1.50	1	720
10:47:11	292.00	292.50	292.00	+1.50	1	719
10:46:59	292.00	292.50	292.00	+1.50	1	718
10:46:30	292.00	292.50	292.50	+2.00	1	717
10:45:31	292.50	293.00	292.50	+2.00	1	716
10:45:11	292.50	293.00	292.50	+2.00	1	715
10:44:56	293.00	294.00	293.00	+2.50	1	714
10:42:36	292.50	294.00	292.50	+2.00	2	713
10:42:28	292.50	294.00	292.50	+2.00	1	711
10:42:02	292.50	294.00	292.50	+2.00	1	710
10:41:49	293.00	294.00	293.00	+2.50	1	709
10:41:42	292.50	294.00	294.00	+3.50	1	708
10:41:42	292.50	294.00	294.00	+3.50	1	707
10:41:20	293.00	294.00	293.00	+2.50	1	706
10:40:50	293.00	294.00	293.00	+2.50	1	705
10:38:54	293.00	294.00	293.00	+2.50	1	704
10:38:29	292.50	294.00	292.50	+2.00	1	703
10:38:24	292.50	294.00	292.50	+2.00	1	702
10:38:22	292.50	293.00	293.00	+2.50	1	701
10:38:21	292.50	293.00	293.00	+2.50	1	700
10:37:48	292.50	293.00	293.00	+2.50	1	699
10:37:31	292.50	293.00	293.00	+2.50	1	698
10:36:54	293.00	294.00	293.00	+2.50	1	697
10:36:12	293.00	293.50	293.50	+3.00	1	696
10:35:07	292.50	294.00	292.50	+2.00	3	695
10:35:07	293.00	294.00	293.00	+2.50	1	692
10:34:39	293.00	294.00	293.00	+2.50	1	691
10:34:27	293.00	294.50	294.50	+4.00	1	690
10:33:29	293.00	294.50	294.50	+4.00	1	689
10:32:24	293.00	294.50	293.00	+2.50	1	688
10:29:55	292.00	292.50	292.50	+2.00	1	687
10:29:55	292.00	292.50	292.50	+2.00	1	686
10:29:15	292.00	292.50	292.00	+1.50	1	685
10:26:53	292.00	292.50	292.00	+1.50	1	684
10:26:08	292.00	292.50	292.00	+1.50	1	683
10:25:35	291.00	291.50	291.50	+1.00	1	682
10:24:43	291.50	292.50	291.50	+1.00	4	681
10:24:02	292.00	292.50	292.00	+1.50	2	677
10:23:43	292.00	292.50	292.00	+1.50	1	675
10:23:34	292.00	292.50	292.00	+1.50	8	674
10:23:19	292.00	292.50	292.00	+1.50	1	666
10:23:07	292.00	292.50	292.00	+1.50	2	665
10:22:56	292.00	292.50	292.50	+2.00	1	663
10:22:32	292.00	292.50	292.00	+1.50	2	662
10:22:22	292.00	292.50	292.00	+1.50	1	660
10:22:17	292.00	292.50	292.00	+1.50	1	659
10:21:36	292.00	292.50	292.00	+1.50	1	658
10:21:03	292.50	294.50	292.50	+2.00	5	657
10:20:49	293.00	294.50	293.00	+2.50	2	652
10:20:49	293.00	294.50	293.00	+2.50	1	650
10:19:57	293.00	294.50	293.00	+2.50	9	649
10:19:53	293.50	294.50	293.50	+3.00	2	640
10:19:53	294.00	294.50	294.00	+3.50	2	638
10:19:33	294.00	294.50	294.00	+3.50	2	636
10:19:00	294.00	295.00	294.00	+3.50	1	634
10:18:51	294.50	295.00	294.50	+4.00	2	633
10:18:51	294.50	295.00	294.50	+4.00	1	631
10:17:36	294.00	295.00	295.00	+4.50	1	630
10:17:30	294.00	294.50	294.50	+4.00	1	629
10:16:23	294.00	294.50	294.00	+3.50	1	628
10:15:43	293.50	294.00	293.50	+3.00	1	627
10:14:40	293.50	294.50	293.50	+3.00	1	626
10:14:22	293.50	294.00	294.00	+3.50	2	625
10:14:06	293.50	294.00	294.00	+3.50	1	623
10:13:23	293.50	294.00	294.00	+3.50	1	622
10:12:43	293.50	294.00	293.50	+3.00	1	621
10:12:38	293.50	294.00	293.50	+3.00	2	620
10:11:32	293.50	294.00	294.00	+3.50	1	618
10:11:04	293.50	294.00	294.00	+3.50	1	617
10:10:03	293.00	293.50	293.50	+3.00	1	616
10:09:47	293.00	293.50	293.00	+2.50	1	615
10:09:33	293.00	293.50	293.00	+2.50	1	614
10:09:26	293.00	293.50	293.00	+2.50	1	613
10:09:04	293.00	293.50	293.50	+3.00	1	612
10:09:01	293.00	293.50	293.50	+3.00	1	611
10:07:34	293.00	293.50	293.50	+3.00	1	610
10:07:24	293.00	294.00	293.00	+2.50	1	609
10:07:15	293.50	294.50	293.00	+2.50	2	608
10:07:15	293.50	294.50	293.50	+3.00	3	606
10:07:03	294.00	294.50	294.00	+3.50	5	603
10:07:02	294.00	295.00	294.00	+3.50	1	598
10:06:43	294.00	294.50	294.50	+4.00	1	597
10:06:19	294.50	295.00	294.50	+4.00	1	596
10:06:19	294.50	295.00	294.50	+4.00	1	595
10:06:16	294.50	295.00	294.50	+4.00	2	594
10:06:07	294.50	295.00	294.50	+4.00	2	592
10:05:54	294.50	295.00	295.00	+4.50	1	590
10:05:46	294.50	295.00	294.50	+4.00	1	589
10:05:24	294.50	295.00	294.50	+4.00	1	588
10:05:19	294.50	295.00	295.00	+4.50	1	587
10:04:58	294.50	295.00	294.50	+4.00	1	586
10:03:56	295.00	296.00	295.00	+4.50	1	585
10:03:39	295.00	296.00	295.00	+4.50	1	584
10:03:29	295.00	296.00	295.00	+4.50	1	583
10:02:32	295.00	296.00	295.00	+4.50	1	582
10:02:32	295.00	296.00	295.00	+4.50	2	581
10:02:25	295.00	296.00	295.00	+4.50	1	579
10:01:57	295.00	296.00	295.00	+4.50	1	578
10:01:52	295.50	296.00	295.00	+4.50	9	577
10:01:52	295.50	296.00	295.50	+5.00	1	568
10:01:50	295.00	295.50	295.50	+5.00	2	567
10:01:37	295.00	295.50	295.50	+5.00	1	565
10:00:30	295.00	295.50	295.00	+4.50	1	564
10:00:17	295.00	295.50	295.00	+4.50	8	563
09:59:19	295.00	295.50	295.00	+4.50	1	555
09:59:18	295.00	295.50	295.50	+5.00	2	554
09:59:10	295.00	295.50	295.50	+5.00	1	552
09:58:56	295.00	295.50	295.50	+5.00	1	551
09:58:13	295.50	296.00	295.50	+5.00	1	550
09:58:13	295.50	296.00	295.50	+5.00	1	549
09:57:49	295.50	296.00	295.50	+5.00	2	548
09:57:19	295.50	296.00	295.50	+5.00	1	546
09:56:26	295.50	296.00	295.50	+5.00	1	545
09:55:38	295.50	296.00	296.00	+5.50	1	544
09:55:06	295.50	296.00	295.50	+5.00	1	543
09:54:31	295.50	296.00	295.50	+5.00	1	542
09:54:31	295.50	296.00	295.50	+5.00	1	541
09:54:10	295.50	296.00	295.50	+5.00	1	540
09:53:51	295.50	296.00	295.50	+5.00	1	539
09:53:46	295.50	296.50	295.50	+5.00	1	538
09:53:44	295.50	296.00	296.00	+5.50	2	537
09:53:01	296.00	296.50	296.00	+5.50	7	535
09:53:00	296.00	296.50	296.00	+5.50	1	528
09:52:51	296.50	297.50	296.50	+6.00	4	527
09:52:51	297.00	297.50	297.00	+6.50	10	523
09:52:45	297.50	299.00	297.50	+7.00	3	513
09:52:43	298.00	299.00	298.00	+7.50	5	510
09:52:43	298.00	299.00	298.00	+7.50	1	505
09:50:51	299.50	300.00	299.50	+9.00	1	504
09:50:11	298.00	299.50	299.50	+9.00	1	503
09:50:02	298.00	299.50	299.50	+9.00	1	502
09:48:34	298.00	299.50	299.50	+9.00	1	501
09:48:19	298.50	299.00	299.00	+8.50	1	500
09:47:59	299.00	299.50	299.00	+8.50	1	499
09:46:36	299.00	300.00	299.00	+8.50	1	498
09:46:32	298.50	299.00	299.00	+8.50	1	497
09:46:29	298.50	299.50	299.50	+9.00	1	496
09:46:29	298.50	299.50	299.50	+9.00	2	495
09:46:27	298.50	299.50	299.50	+9.00	2	493
09:46:13	298.00	299.00	299.00	+8.50	2	491
09:46:00	297.50	298.00	298.00	+7.50	1	489
09:45:42	297.50	298.50	298.50	+8.00	2	488
09:45:37	297.50	298.00	298.00	+7.50	2	486
09:44:44	298.00	298.50	298.00	+7.50	1	484
09:44:21	298.00	299.00	299.00	+8.50	2	483
09:44:21	298.00	299.00	299.00	+8.50	3	481
09:44:15	298.00	299.00	299.00	+8.50	2	478
09:44:15	298.00	299.00	299.00	+8.50	3	476
09:44:08	298.00	299.00	298.00	+7.50	1	473
09:43:56	298.00	299.00	298.00	+7.50	1	472
09:43:16	298.00	299.00	299.00	+8.50	3	471
09:42:55	299.00	299.50	299.00	+8.50	3	468
09:41:58	299.50	300.00	299.50	+9.00	1	465
09:41:26	299.50	300.00	299.50	+9.00	1	464
09:41:09	299.50	300.00	299.50	+9.00	1	463
09:41:03	299.50	300.00	300.00	+9.50	10	462
09:40:59	299.50	300.00	300.00	+9.50	1	452
09:40:35	299.50	300.00	300.00	+9.50	3	451
09:39:45	299.50	300.00	300.00	+9.50	1	448
09:39:37	299.50	300.00	300.00	+9.50	1	447
09:39:14	299.50	300.00	300.00	+9.50	1	446
09:39:08	299.50	300.00	300.00	+9.50	1	445
09:38:41	299.50	300.00	300.00	+9.50	2	444
09:38:40	299.50	300.00	299.50	+9.00	1	442
09:37:38	299.50	300.00	300.00	+9.50	1	441
09:37:38	299.50	300.00	300.00	+9.50	1	440
09:37:10	300.00	300.50	300.00	+9.50	3	439
09:37:10	300.00	300.50	300.00	+9.50	4	436
09:37:06	300.00	300.50	300.00	+9.50	1	432
09:36:03	300.00	300.50	300.50	+10.00	1	431
09:35:53	299.50	300.00	300.00	+9.50	3	430
09:35:50	299.50	300.00	300.00	+9.50	1	427
09:35:49	299.50	300.00	300.00	+9.50	1	426
09:35:49	299.50	300.00	300.00	+9.50	1	425
09:35:47	299.50	300.00	300.00	+9.50	1	424
09:35:46	299.50	300.00	300.00	+9.50	1	423
09:35:43	299.50	300.00	300.00	+9.50	1	422
09:35:37	299.50	300.00	300.00	+9.50	1	421
09:35:33	299.50	300.00	300.00	+9.50	1	420
09:35:12	299.50	300.00	300.00	+9.50	1	419
09:35:04	299.50	300.00	299.50	+9.00	1	418
09:35:04	299.50	300.00	300.00	+9.50	1	417
09:34:54	299.50	300.00	300.00	+9.50	1	416
09:34:48	299.50	300.00	300.00	+9.50	1	415
09:34:44	299.50	300.00	300.00	+9.50	1	414
09:34:31	299.50	300.00	300.00	+9.50	1	413
09:34:22	299.50	300.00	300.00	+9.50	1	412
09:34:10	299.00	300.00	300.00	+9.50	1	411
09:34:08	299.00	300.00	300.00	+9.50	1	410
09:34:04	299.00	299.50	299.50	+9.00	1	409
09:33:37	299.00	299.50	299.50	+9.00	6	408
09:33:37	299.00	299.50	299.50	+9.00	4	402
09:33:17	298.00	299.00	299.00	+8.50	3	398
09:33:17	298.00	299.00	299.00	+8.50	1	395
09:33:15	298.00	299.00	299.00	+8.50	1	394
09:33:15	298.00	299.00	299.00	+8.50	1	393
09:33:13	298.00	299.00	299.00	+8.50	1	392
09:33:09	298.00	299.00	299.00	+8.50	1	391
09:32:52	298.00	299.00	299.00	+8.50	1	390
09:32:52	298.50	299.00	298.50	+8.00	1	389
09:32:29	298.00	299.00	299.00	+8.50	1	388
09:32:17	298.00	299.00	299.00	+8.50	1	387
09:32:12	298.00	298.50	298.50	+8.00	4	386
09:31:59	298.00	298.50	298.00	+7.50	1	382
09:31:48	298.00	298.50	298.50	+8.00	1	381
09:31:38	298.00	298.50	298.00	+7.50	1	380
09:30:35	297.00	298.00	298.00	+7.50	4	379
09:28:18	297.00	298.00	298.00	+7.50	7	375
09:28:17	297.00	297.50	297.50	+7.00	4	368
09:27:34	296.50	297.00	297.00	+6.50	1	364
09:27:11	297.00	297.50	297.00	+6.50	1	363
09:26:46	297.00	297.50	297.00	+6.50	1	362
09:26:24	296.50	297.00	297.00	+6.50	2	361
09:25:54	296.50	297.00	296.50	+6.00	1	359
09:23:59	296.50	297.00	297.00	+6.50	1	358
09:23:43	296.50	297.50	297.50	+7.00	1	357
09:23:10	297.00	297.50	297.00	+6.50	1	356
09:22:40	297.50	298.00	297.50	+7.00	1	355
09:22:19	297.00	297.50	297.50	+7.00	1	354
09:22:13	296.50	297.50	296.50	+6.00	1	353
09:22:07	296.50	297.00	297.00	+6.50	1	352
09:22:02	296.50	297.50	297.50	+7.00	1	351
09:21:40	297.50	298.00	297.50	+7.00	3	350
09:21:30	297.50	298.00	297.50	+7.00	1	347
09:20:53	298.00	298.50	296.50	+6.00	1	346
09:20:53	298.00	298.50	298.00	+7.50	1	345
09:20:47	297.50	298.50	297.50	+7.00	4	344
09:20:47	297.50	298.50	297.50	+7.00	2	340
09:20:30	297.50	298.50	298.50	+8.00	1	338
09:20:18	297.50	298.50	298.50	+8.00	1	337
09:20:10	298.00	298.50	298.00	+7.50	1	336
09:20:06	298.50	299.50	298.00	+7.50	3	335
09:20:06	298.50	299.50	298.50	+8.00	2	332
09:20:04	299.00	299.50	299.00	+8.50	1	330
09:20:04	299.00	299.50	299.00	+8.50	1	329
09:19:59	299.00	299.50	299.00	+8.50	1	328
09:19:52	298.50	299.00	299.00	+8.50	2	327
09:19:52	298.50	299.00	299.00	+8.50	1	325
09:19:45	298.00	298.50	298.50	+8.00	1	324
09:19:37	298.00	298.50	298.50	+8.00	1	323
09:19:26	298.00	299.00	299.00	+8.50	1	322
09:19:25	298.00	298.50	298.50	+8.00	1	321
09:19:18	298.00	298.50	298.00	+7.50	1	320
09:19:00	297.50	298.50	298.50	+8.00	1	319
09:18:53	297.50	298.50	298.50	+8.00	1	318
09:18:45	297.50	298.50	298.50	+8.00	1	317
09:18:34	297.00	298.50	298.50	+8.00	1	316
09:18:31	297.00	298.50	298.50	+8.00	2	315
09:18:25	298.00	298.50	298.00	+7.50	1	313
09:18:22	297.00	297.50	297.50	+7.00	1	312
09:18:19	297.00	297.50	297.00	+6.50	7	311
09:18:18	297.50	298.50	297.50	+7.00	1	304
09:18:16	297.50	298.00	298.00	+7.50	2	303
09:18:05	298.00	298.50	298.00	+7.50	1	301
09:17:56	298.00	299.00	298.00	+7.50	2	300
09:17:35	297.50	298.00	298.00	+7.50	2	298
09:17:35	297.50	298.00	298.00	+7.50	2	296
09:17:35	297.00	298.00	297.00	+6.50	1	294
09:17:12	297.00	298.00	298.00	+7.50	1	293
09:17:00	297.50	298.00	297.00	+6.50	1	292
09:17:00	297.50	298.00	297.50	+7.00	1	291
09:16:54	297.50	298.00	297.50	+7.00	1	290
09:16:54	297.50	298.00	297.50	+7.00	1	289
09:16:45	297.50	298.00	297.50	+7.00	1	288
09:16:34	297.50	298.00	298.00	+7.50	1	287
09:16:32	298.00	298.50	298.00	+7.50	1	286
09:16:25	298.00	298.50	298.00	+7.50	1	285
09:16:23	298.00	298.50	298.50	+8.00	1	284
09:15:43	297.50	298.50	297.50	+7.00	1	283
09:14:48	297.50	298.00	298.00	+7.50	2	282
09:14:25	297.00	297.50	297.50	+7.00	1	280
09:14:01	297.00	297.50	297.00	+6.50	1	279
09:13:45	296.50	297.00	297.00	+6.50	1	278
09:13:41	296.50	297.00	297.00	+6.50	1	277
09:13:41	296.50	297.00	297.00	+6.50	1	276
09:13:32	297.00	297.50	297.00	+6.50	1	275
09:13:28	297.00	297.50	297.00	+6.50	1	274
09:13:12	297.00	297.50	297.00	+6.50	1	273
09:13:10	297.00	297.50	297.00	+6.50	1	272
09:13:04	297.00	297.50	297.00	+6.50	1	271
09:13:03	297.00	297.50	297.50	+7.00	1	270
09:12:49	297.50	298.00	297.50	+7.00	1	269
09:12:39	298.00	298.50	298.00	+7.50	1	268
09:12:31	298.00	298.50	298.00	+7.50	1	267
09:12:15	298.00	299.00	298.00	+7.50	3	266
09:12:08	298.00	299.00	298.00	+7.50	1	263
09:12:01	298.00	299.00	298.00	+7.50	1	262
09:11:49	298.00	298.50	298.50	+8.00	2	261
09:11:35	298.50	299.00	298.50	+8.00	1	259
09:11:35	298.50	299.00	298.50	+8.00	1	258
09:10:50	299.00	300.00	299.00	+8.50	2	257
09:10:36	299.00	300.00	300.00	+9.50	1	255
09:10:11	299.00	300.50	300.50	+10.00	1	254
09:10:09	299.50	300.50	299.50	+9.00	1	253
09:09:32	300.50	301.00	301.00	+10.50	1	252
09:09:32	300.50	301.00	301.00	+10.50	2	251
09:09:31	300.50	301.00	300.50	+10.00	1	249
09:09:29	300.50	301.00	300.50	+10.00	1	248
09:09:25	300.50	301.00	301.00	+10.50	1	247
09:09:21	301.00	301.50	301.00	+10.50	1	246
09:09:21	300.50	301.00	301.00	+10.50	1	245
09:09:18	301.00	301.50	301.00	+10.50	3	244
09:09:09	300.50	301.00	301.00	+10.50	2	241
09:09:03	301.00	301.50	301.00	+10.50	2	239
09:09:01	300.50	301.50	300.50	+10.00	3	237
09:09:01	301.00	301.50	301.00	+10.50	1	234
09:08:57	301.00	301.50	301.00	+10.50	1	233
09:08:57	301.00	301.50	301.50	+11.00	1	232
09:08:56	301.00	301.50	301.00	+10.50	5	231
09:08:50	301.00	301.50	301.50	+11.00	1	226
09:08:38	301.00	302.00	301.00	+10.50	1	225
09:08:37	301.00	302.00	302.00	+11.50	1	224
09:08:36	301.00	302.00	301.00	+10.50	2	223
09:08:34	301.00	302.50	302.50	+12.00	1	221
09:08:29	301.00	302.50	302.50	+12.00	1	220
09:08:28	301.00	302.50	302.50	+12.00	3	219
09:08:28	301.50	302.50	301.50	+11.00	1	216
09:08:24	301.50	303.00	301.50	+11.00	2	215
09:08:22	301.50	302.50	302.50	+12.00	3	213
09:08:15	301.50	303.00	303.00	+12.50	5	210
09:07:36	300.00	301.00	300.00	+9.50	1	205
09:07:31	299.50	301.00	299.50	+9.00	1	204
09:07:29	299.50	301.00	301.00	+10.50	1	203
09:07:26	299.00	301.00	301.00	+10.50	1	202
09:07:24	299.00	301.00	301.00	+10.50	1	201
09:07:23	299.00	300.50	300.50	+10.00	7	200
09:07:23	299.00	300.50	300.50	+10.00	1	193
09:07:23	299.00	300.50	300.50	+10.00	1	192
09:07:17	298.00	299.00	299.00	+8.50	1	191
09:07:16	298.00	300.50	298.00	+7.50	3	190
09:07:13	298.00	299.50	299.50	+9.00	1	187
09:07:11	298.00	300.00	300.00	+9.50	13	186
09:07:11	298.00	299.50	299.50	+9.00	7	173
09:07:08	298.00	299.00	299.00	+8.50	6	166
09:07:08	298.00	299.00	299.00	+8.50	1	160
09:07:05	297.50	298.50	298.50	+8.00	5	159
09:06:54	297.00	298.50	298.50	+8.00	1	154
09:06:46	297.00	298.50	298.50	+8.00	1	153
09:06:45	297.00	298.50	297.00	+6.50	1	152
09:06:43	297.00	297.50	297.50	+7.00	1	151
09:06:36	297.50	298.50	297.50	+7.00	1	150
09:06:31	297.50	298.00	298.00	+7.50	3	149
09:06:30	297.00	297.50	297.50	+7.00	2	146
09:06:24	297.00	297.50	297.00	+6.50	1	144
09:06:15	297.00	297.50	297.00	+6.50	1	143
09:05:48	297.00	299.00	297.00	+6.50	1	142
09:05:43	297.00	298.00	298.00	+7.50	1	141
09:05:43	297.00	298.00	298.00	+7.50	1	140
09:05:37	298.00	299.00	298.00	+7.50	1	139
09:05:31	298.00	298.50	298.50	+8.00	3	138
09:05:26	296.50	298.00	298.00	+7.50	5	135
09:05:26	296.50	297.00	297.00	+6.50	1	130
09:05:22	296.00	297.00	297.00	+6.50	1	129
09:05:22	296.00	298.00	298.00	+7.50	1	128
09:05:22	296.00	297.00	297.00	+6.50	1	127
09:05:10	296.00	297.00	297.00	+6.50	1	126
09:05:03	297.00	298.00	297.00	+6.50	1	125
09:04:55	295.50	297.50	297.50	+7.00	1	124
09:04:55	295.50	297.50	297.50	+7.00	1	123
09:04:47	295.00	296.00	296.00	+5.50	2	122
09:04:47	296.50	297.50	296.00	+5.50	1	120
09:04:47	296.50	297.50	296.50	+6.00	2	119
09:04:41	296.50	297.50	297.50	+7.00	1	117
09:04:40	296.50	297.00	297.00	+6.50	1	116
09:04:36	296.50	297.00	297.00	+6.50	1	115
09:04:22	297.00	297.50	297.00	+6.50	2	114
09:04:16	297.00	297.50	297.00	+6.50	2	112
09:04:16	297.00	297.50	297.00	+6.50	3	110
09:04:14	297.50	298.00	297.50	+7.00	2	107
09:04:08	298.00	299.00	298.00	+7.50	6	105
09:04:07	298.50	299.00	298.50	+8.00	1	99
09:04:05	298.00	298.50	298.50	+8.00	1	98
09:04:04	298.50	299.00	298.50	+8.00	1	97
09:03:54	298.50	299.00	298.50	+8.00	1	96
09:03:42	298.50	299.00	299.00	+8.50	1	95
09:03:41	298.50	299.00	299.00	+8.50	1	94
09:03:36	298.00	299.50	298.00	+7.50	1	93
09:03:36	298.00	299.50	298.00	+7.50	1	92
09:03:36	298.00	299.50	299.50	+9.00	1	91
09:03:34	299.00	299.50	299.00	+8.50	1	90
09:03:33	298.00	299.00	299.00	+8.50	4	89
09:03:25	298.00	299.00	299.00	+8.50	1	85
09:03:19	298.00	299.00	299.00	+8.50	1	84
09:03:18	298.00	299.00	299.00	+8.50	1	83
09:03:13	298.00	298.50	298.50	+8.00	5	82
09:03:07	298.00	298.50	298.00	+7.50	1	77
09:03:06	297.50	298.00	298.00	+7.50	3	76
09:03:01	297.00	298.00	297.00	+6.50	1	73
09:02:59	297.00	297.50	297.50	+7.00	2	72
09:02:59	297.00	297.50	297.50	+7.00	1	70
09:02:59	297.00	297.50	297.50	+7.00	1	69
09:02:56	296.50	297.00	297.00	+6.50	3	68
09:02:44	296.00	297.00	297.00	+6.50	1	65
09:02:40	296.00	296.50	296.50	+6.00	1	64
09:02:38	296.00	296.50	296.00	+5.50	1	63
09:02:18	296.50	297.00	296.50	+6.00	1	62
09:02:05	296.50	297.50	296.50	+6.00	1	61
09:02:00	296.50	297.00	297.00	+6.50	1	60
09:02:00	296.50	297.00	297.00	+6.50	1	59
09:01:44	296.00	297.00	296.00	+5.50	1	58
09:01:42	294.50	295.50	296.00	+5.50	2	57
09:01:42	294.50	295.50	295.50	+5.00	1	55
09:01:33	294.00	296.00	296.00	+5.50	1	54
09:01:33	294.00	296.00	296.00	+5.50	2	53
09:01:30	294.00	295.50	295.50	+5.00	3	51
09:01:30	294.00	295.50	295.50	+5.00	1	48
09:01:11	294.00	295.50	295.50	+5.00	2	47
09:01:08	293.50	295.50	295.50	+5.00	1	45
09:00:39	293.50	295.50	295.50	+5.00	1	44
09:00:34	293.50	295.50	295.50	+5.00	1	43
09:00:19	293.50	295.00	295.00	+4.50	3	42
09:00:19	293.00	295.00	293.00	+2.50	1	39
09:00:18	293.00	295.00	293.00	+2.50	1	38
09:00:18	293.00	294.50	294.50	+4.00	1	37
09:00:16	--	--	292.50	+2.00	11	36

　

其他人也逛...

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

PChome 購物儲值50,000元

羅技 MX Master 4 無線滑鼠

POCO F8 Ultra 16GB/512GB

App Store Card $ 6000 - 數位序號

PChome 購物儲值100,000元

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Apple iPhone 17 Pro Max (512G)

麥當勞勁辣鷄腿堡好禮即享券

MyCard 1000點虛擬點數卡

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

MyCard 3000點虛擬點數卡

小米 Xiaomi 手環 10

GARMIN VENU 4 45mm

Apple iPhone 17 (256G)

CES展友達秀顯示介面、車用運算...

三大法人買超台股31.85億元

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧面板雙虎漲停群創再爆大量5交...
‧金管會開放OSU對境外客戶不限用...
‧路易莎90個品項漲價調升5元起...

加密貨幣

比特幣BTC	94118.88	3,515.88	3.88%
以太幣ETH	3243.01	117.05	3.74%
瑞波幣XRP	2.33	0.31	15.49%
比特幣現金BCH	647.77	-6.99	-1.07%
萊特幣LTC	83.89	1.84	2.24%
卡達幣ADA	0.421438	0.03	8.23%
波場幣TRX	0.292733	0.00	-0.89%
恆星幣XLM	0.247905	0.03	11.67%

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。