最新電腦展題材、老AI股補漲　法人：台股維持健康輪動熱門斯里蘭卡宣布調高油價　配合IMF放款條件穩定財政

更新報價

睿生光電 (6861) 生技醫療業上市

440.00 ▲+24.00 +5.77% 7.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+24.00	1,731	440.00	5	441.00	2	419.50	452.50	417.00	416.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	440.00	441.00	440.00	+24.00	29	1731
13:24:49	439.00	440.00	439.00	+23.00	1	1702
13:24:45	439.00	440.00	439.00	+23.00	1	1701
13:24:25	439.00	440.00	439.00	+23.00	1	1700
13:24:14	439.00	440.00	439.00	+23.00	1	1699
13:23:25	439.00	440.00	439.00	+23.00	1	1698
13:23:22	439.00	440.00	439.00	+23.00	1	1697
13:23:13	438.50	439.00	438.50	+22.50	1	1696
13:22:56	439.00	440.00	439.00	+23.00	1	1695
13:22:51	439.00	440.00	439.00	+23.00	1	1694
13:22:44	439.00	440.50	439.00	+23.00	2	1693
13:21:51	439.00	440.50	440.50	+24.50	1	1691
13:21:49	440.00	440.50	440.00	+24.00	4	1690
13:21:49	440.00	440.50	440.00	+24.00	1	1686
13:21:44	440.00	440.50	440.50	+24.50	1	1685
13:20:58	440.00	440.50	440.00	+24.00	1	1684
13:20:15	440.00	441.00	440.00	+24.00	1	1683
13:20:00	440.00	441.00	440.00	+24.00	1	1682
13:19:56	440.00	441.00	440.00	+24.00	1	1681
13:19:50	440.00	441.00	441.00	+25.00	1	1680
13:18:47	440.00	441.00	441.00	+25.00	1	1679
13:17:35	440.00	441.50	441.50	+25.50	1	1678
13:16:57	440.00	441.50	441.50	+25.50	1	1677
13:16:35	440.00	441.50	441.50	+25.50	1	1676
13:16:19	440.50	442.00	440.50	+24.50	1	1675
13:15:57	439.00	440.50	440.50	+24.50	1	1674
13:15:57	439.00	440.00	440.00	+24.00	1	1673
13:15:38	440.00	440.50	440.00	+24.00	2	1672
13:15:32	440.00	441.00	440.00	+24.00	2	1670
13:15:02	440.00	441.00	440.00	+24.00	1	1668
13:15:00	440.00	441.00	440.00	+24.00	1	1667
13:14:57	440.00	441.00	440.00	+24.00	1	1666
13:14:47	440.50	441.00	440.50	+24.50	1	1665
13:14:38	440.50	441.00	440.50	+24.50	3	1664
13:14:20	441.00	441.50	441.00	+25.00	3	1661
13:13:23	441.00	441.50	441.00	+25.00	1	1658
13:12:40	441.50	442.50	441.50	+25.50	1	1657
13:12:40	442.00	443.00	442.00	+26.00	3	1656
13:12:39	442.50	443.00	442.50	+26.50	1	1653
13:12:37	443.00	443.50	443.00	+27.00	4	1652
13:10:07	442.50	443.00	443.00	+27.00	1	1648
13:10:00	442.50	443.00	443.00	+27.00	1	1647
13:09:03	443.00	443.50	443.00	+27.00	1	1646
13:08:25	441.00	442.00	442.00	+26.00	1	1645
13:08:22	441.00	442.00	442.00	+26.00	1	1644
13:08:17	440.50	442.00	442.00	+26.00	5	1643
13:07:04	441.00	442.00	442.00	+26.00	1	1638
13:06:22	442.00	443.50	442.00	+26.00	2	1637
13:05:36	442.00	443.50	442.00	+26.00	1	1635
13:04:42	442.00	443.00	443.00	+27.00	1	1634
13:04:42	442.00	442.50	442.50	+26.50	1	1633
13:04:42	440.50	442.00	442.00	+26.00	4	1632
13:04:37	440.50	441.00	441.00	+25.00	1	1628
13:04:08	440.50	441.00	441.00	+25.00	1	1627
13:04:07	441.00	442.50	441.00	+25.00	3	1626
13:03:49	440.50	442.50	440.50	+24.50	2	1623
13:03:30	441.00	442.50	441.00	+25.00	1	1621
13:03:27	442.00	443.00	442.00	+26.00	2	1620
13:03:27	442.00	443.00	442.00	+26.00	1	1618
13:03:06	442.00	443.00	443.00	+27.00	3	1617
13:03:05	442.00	443.00	442.00	+26.00	1	1614
13:03:05	442.00	443.00	442.00	+26.00	1	1613
13:03:00	443.00	444.00	443.00	+27.00	3	1612
13:02:48	443.00	444.50	443.00	+27.00	1	1609
13:02:21	443.00	444.00	444.00	+28.00	1	1608
13:01:55	443.00	444.50	444.50	+28.50	1	1607
13:01:39	444.50	445.00	444.50	+28.50	1	1606
13:01:25	444.50	445.50	444.50	+28.50	1	1605
13:01:04	445.00	445.50	445.00	+29.00	1	1604
12:59:01	447.00	448.00	447.00	+31.00	1	1603
12:58:14	447.50	449.00	447.50	+31.50	1	1602
12:58:14	448.00	449.50	448.00	+32.00	1	1601
12:57:57	448.50	450.00	448.50	+32.50	1	1600
12:57:50	449.00	450.00	449.00	+33.00	1	1599
12:57:38	449.00	450.00	450.00	+34.00	1	1598
12:57:36	449.50	450.00	449.00	+33.00	2	1597
12:57:36	449.50	450.00	449.50	+33.50	1	1595
12:57:36	449.00	450.00	450.00	+34.00	3	1594
12:57:26	449.00	450.00	450.00	+34.00	3	1591
12:56:01	449.00	450.00	450.00	+34.00	1	1588
12:52:03	449.50	451.00	449.50	+33.50	4	1587
12:52:03	449.50	451.00	449.50	+33.50	1	1583
12:52:01	449.50	451.00	449.50	+33.50	1	1582
12:52:01	450.00	451.00	450.00	+34.00	1	1581
12:52:01	450.00	451.00	450.00	+34.00	1	1580
12:51:13	449.50	450.00	450.00	+34.00	2	1579
12:50:36	449.50	450.00	449.50	+33.50	1	1577
12:50:35	449.50	450.00	449.50	+33.50	1	1576
12:49:40	450.00	451.00	450.00	+34.00	4	1575
12:48:52	450.00	450.50	451.00	+35.00	1	1571
12:48:52	450.00	450.50	450.50	+34.50	1	1570
12:48:42	450.00	450.50	450.00	+34.00	1	1569
12:47:50	450.50	451.50	450.50	+34.50	1	1568
12:47:49	450.00	450.50	450.50	+34.50	1	1567
12:47:49	449.00	450.00	450.00	+34.00	1	1566
12:46:13	450.00	450.50	450.00	+34.00	1	1565
12:45:50	450.00	450.50	450.00	+34.00	1	1564
12:44:53	450.00	450.50	450.00	+34.00	1	1563
12:44:26	450.00	450.50	450.00	+34.00	3	1562
12:43:53	449.00	450.00	450.00	+34.00	1	1559
12:43:49	448.50	450.00	450.00	+34.00	2	1558
12:43:41	449.50	450.00	449.50	+33.50	1	1556
12:43:41	448.00	449.50	449.50	+33.50	1	1555
12:42:33	448.00	450.00	450.00	+34.00	4	1554
12:42:00	448.00	449.00	448.00	+32.00	2	1550
12:42:00	448.00	449.00	448.00	+32.00	1	1548
12:40:05	449.00	449.50	449.00	+33.00	4	1547
12:40:05	449.00	449.50	449.00	+33.00	2	1543
12:40:05	449.00	450.00	449.00	+33.00	2	1541
12:40:05	449.50	450.00	449.50	+33.50	6	1539
12:40:05	450.00	450.50	450.00	+34.00	7	1533
12:40:05	450.00	450.50	450.00	+34.00	10	1526
12:40:02	450.00	450.50	450.00	+34.00	1	1516
12:39:56	450.00	450.50	450.00	+34.00	1	1515
12:39:35	450.00	450.50	450.00	+34.00	1	1514
12:38:24	450.00	450.50	450.00	+34.00	1	1513
12:37:00	450.00	450.50	450.00	+34.00	2	1512
12:36:38	450.50	451.50	450.50	+34.50	1	1510
12:36:21	450.50	451.50	450.50	+34.50	1	1509
12:35:57	450.50	451.50	450.00	+34.00	3	1508
12:35:57	450.50	451.50	450.50	+34.50	2	1505
12:35:02	450.50	451.00	450.50	+34.50	1	1503
12:34:37	450.50	451.50	450.50	+34.50	1	1502
12:33:42	450.50	451.50	451.50	+35.50	1	1501
12:33:42	450.50	451.00	451.00	+35.00	1	1500
12:33:42	450.00	450.50	450.50	+34.50	1	1499
12:32:02	450.50	451.50	450.50	+34.50	1	1498
12:30:32	450.50	451.50	450.50	+34.50	1	1497
12:29:52	450.50	451.50	450.50	+34.50	1	1496
12:29:23	450.50	451.50	450.50	+34.50	1	1495
12:28:51	450.50	451.50	451.50	+35.50	1	1494
12:27:17	450.50	452.00	452.00	+36.00	1	1493
12:26:41	451.00	452.00	452.00	+36.00	1	1492
12:26:12	450.50	452.00	450.50	+34.50	1	1491
12:24:36	451.50	452.00	451.50	+35.50	1	1490
12:23:56	450.50	451.50	451.50	+35.50	2	1489
12:23:54	450.50	451.00	451.00	+35.00	1	1487
12:23:15	450.00	451.00	451.00	+35.00	1	1486
12:22:45	450.00	451.00	451.00	+35.00	1	1485
12:22:45	450.00	451.00	450.00	+34.00	1	1484
12:22:06	449.50	450.00	450.00	+34.00	3	1483
12:22:00	449.50	450.00	450.00	+34.00	1	1480
12:21:54	450.00	450.50	450.00	+34.00	3	1479
12:21:28	450.50	451.00	450.50	+34.50	3	1476
12:21:06	450.50	451.00	451.00	+35.00	1	1473
12:20:55	450.50	451.00	451.00	+35.00	2	1472
12:16:29	450.50	451.00	451.00	+35.00	1	1470
12:15:54	450.00	450.50	450.50	+34.50	1	1469
12:15:30	450.00	450.50	450.00	+34.00	1	1468
12:14:11	450.00	451.00	450.00	+34.00	1	1467
12:14:00	450.00	451.00	450.00	+34.00	1	1466
12:14:00	451.00	451.50	451.00	+35.00	1	1465
12:14:00	451.00	451.50	451.00	+35.00	6	1464
12:12:45	451.00	452.00	451.00	+35.00	1	1458
12:12:38	451.00	452.00	451.00	+35.00	1	1457
12:12:26	450.00	450.50	450.50	+34.50	1	1456
12:11:05	450.50	452.00	452.00	+36.00	1	1455
12:11:02	451.50	452.00	451.50	+35.50	1	1454
12:11:02	452.00	452.50	452.50	+36.50	2	1453
12:10:48	451.50	452.00	452.00	+36.00	3	1451
12:10:29	451.00	451.50	451.50	+35.50	2	1448
12:10:21	450.00	451.50	451.50	+35.50	1	1446
12:10:20	450.00	451.00	451.00	+35.00	1	1445
12:08:58	450.00	451.50	451.50	+35.50	1	1444
12:08:49	450.00	451.00	451.00	+35.00	2	1443
12:08:48	450.00	451.00	451.00	+35.00	1	1441
12:08:48	450.00	450.50	450.50	+34.50	1	1440
12:08:21	448.50	450.50	448.50	+32.50	1	1439
12:08:16	448.00	450.00	450.00	+34.00	1	1438
12:06:22	450.00	451.00	450.00	+34.00	1	1437
12:06:12	450.50	451.00	450.50	+34.50	1	1436
12:06:09	450.00	450.50	450.50	+34.50	1	1435
12:05:25	449.50	450.50	450.50	+34.50	1	1434
12:05:25	449.50	450.50	450.50	+34.50	1	1433
12:05:14	448.50	450.00	450.00	+34.00	6	1432
12:05:14	448.00	449.50	449.50	+33.50	2	1426
12:04:10	447.00	448.50	448.50	+32.50	1	1424
12:04:08	447.00	448.00	448.00	+32.00	1	1423
12:03:55	447.00	448.00	447.00	+31.00	1	1422
12:03:16	447.00	448.00	446.50	+30.50	1	1421
12:03:16	447.00	448.00	447.00	+31.00	1	1420
12:03:04	446.50	447.00	447.00	+31.00	1	1419
12:03:04	447.00	448.00	447.00	+31.00	1	1418
12:02:57	447.00	448.00	447.00	+31.00	2	1417
12:02:38	447.50	448.00	447.50	+31.50	1	1415
12:01:48	447.50	448.50	447.50	+31.50	1	1414
12:01:01	448.00	448.50	448.00	+32.00	3	1413
12:00:55	448.00	448.50	448.00	+32.00	1	1410
12:00:20	448.00	449.00	448.00	+32.00	1	1409
12:00:17	448.00	448.50	448.50	+32.50	1	1408
11:59:28	449.00	450.00	449.00	+33.00	1	1407
11:57:07	448.00	449.00	449.00	+33.00	1	1406
11:56:46	448.00	449.00	449.00	+33.00	1	1405
11:55:45	448.00	449.50	449.50	+33.50	1	1404
11:55:40	448.00	449.00	449.00	+33.00	1	1403
11:54:53	447.50	449.50	449.50	+33.50	1	1402
11:54:43	448.00	449.50	448.00	+32.00	2	1401
11:54:36	447.50	449.00	449.00	+33.00	1	1399
11:54:28	447.50	449.00	449.00	+33.00	1	1398
11:54:14	447.50	448.50	448.50	+32.50	1	1397
11:53:19	448.00	449.00	448.00	+32.00	1	1396
11:53:04	448.00	449.00	448.00	+32.00	2	1395
11:52:59	448.00	448.50	448.00	+32.00	1	1393
11:52:41	449.00	449.50	449.00	+33.00	1	1392
11:52:20	450.00	451.00	450.00	+34.00	1	1391
11:52:12	451.00	452.00	451.00	+35.00	1	1390
11:52:08	451.00	452.00	452.00	+36.00	2	1389
11:52:08	450.50	451.50	451.50	+35.50	1	1387
11:52:07	450.50	451.00	451.00	+35.00	1	1386
11:52:07	450.50	451.00	451.00	+35.00	1	1385
11:52:07	450.00	450.50	450.50	+34.50	2	1384
11:52:07	449.00	450.00	450.00	+34.00	57	1382
11:51:57	449.50	450.00	449.00	+33.00	1	1325
11:51:57	449.50	450.00	449.50	+33.50	1	1324
11:51:56	449.00	449.50	449.50	+33.50	1	1323
11:51:56	447.50	449.00	449.00	+33.00	8	1322
11:51:49	447.00	448.50	448.50	+32.50	3	1314
11:51:37	446.50	448.00	448.00	+32.00	2	1311
11:51:32	446.00	447.50	447.50	+31.50	2	1309
11:51:21	446.00	447.00	447.50	+31.50	1	1307
11:51:21	446.00	447.00	447.00	+31.00	1	1306
11:51:11	446.00	447.00	447.00	+31.00	1	1305
11:50:31	447.00	448.00	447.00	+31.00	1	1304
11:50:31	447.00	447.50	447.50	+31.50	1	1303
11:50:31	445.00	447.00	447.00	+31.00	7	1302
11:50:27	445.00	447.00	447.00	+31.00	1	1295
11:50:27	445.00	446.50	446.50	+30.50	1	1294
11:50:23	445.00	446.50	446.50	+30.50	1	1293
11:50:12	445.00	446.50	446.50	+30.50	2	1292
11:49:57	445.00	446.00	446.00	+30.00	2	1290
11:49:49	445.50	446.00	445.50	+29.50	2	1288
11:49:38	445.50	446.00	445.50	+29.50	3	1286
11:49:36	445.50	446.00	445.50	+29.50	1	1283
11:47:43	446.00	446.50	446.00	+30.00	1	1282
11:46:54	446.00	447.00	446.00	+30.00	1	1281
11:46:52	446.00	446.50	446.50	+30.50	1	1280
11:45:22	446.00	447.00	447.00	+31.00	1	1279
11:45:10	447.00	447.50	447.00	+31.00	1	1278
11:44:39	446.00	448.00	448.00	+32.00	2	1277
11:44:23	444.50	446.00	446.00	+30.00	1	1275
11:44:17	444.50	446.00	446.00	+30.00	1	1274
11:43:44	446.00	448.00	446.00	+30.00	6	1273
11:43:38	446.50	448.00	446.50	+30.50	5	1267
11:43:28	447.50	448.00	447.50	+31.50	1	1262
11:43:13	448.00	449.00	448.00	+32.00	1	1261
11:43:02	448.00	448.50	448.50	+32.50	1	1260
11:43:02	448.00	448.50	448.50	+32.50	1	1259
11:43:02	446.00	448.00	448.00	+32.00	7	1258
11:42:50	445.00	446.00	446.00	+30.00	1	1251
11:42:41	444.50	445.50	445.50	+29.50	1	1250
11:42:41	444.50	445.50	445.50	+29.50	1	1249
11:42:41	443.50	445.00	445.00	+29.00	2	1248
11:42:26	444.00	445.00	444.00	+28.00	1	1246
11:39:49	444.00	445.00	444.00	+28.00	1	1245
11:39:29	443.00	444.50	444.50	+28.50	1	1244
11:38:06	443.00	444.50	443.00	+27.00	1	1243
11:37:24	443.00	444.50	443.00	+27.00	1	1242
11:37:12	443.00	443.50	443.50	+27.50	3	1241
11:36:34	443.50	444.50	443.50	+27.50	1	1238
11:33:47	443.50	444.50	444.50	+28.50	1	1237
11:33:11	443.00	444.50	444.50	+28.50	2	1236
11:31:36	444.00	444.50	444.00	+28.00	3	1234
11:31:00	444.00	444.50	444.50	+28.50	1	1231
11:30:41	444.00	444.50	444.50	+28.50	1	1230
11:30:36	444.00	444.50	444.50	+28.50	1	1229
11:30:30	444.00	444.50	444.50	+28.50	1	1228
11:29:04	445.00	446.50	445.00	+29.00	1	1227
11:29:01	446.00	447.50	446.00	+30.00	6	1226
11:28:57	446.50	448.00	446.50	+30.50	3	1220
11:28:04	446.00	447.00	447.00	+31.00	1	1217
11:28:04	446.00	447.00	447.00	+31.00	2	1216
11:28:04	445.00	446.00	446.00	+30.00	1	1214
11:27:45	446.00	446.50	446.00	+30.00	1	1213
11:27:41	446.00	447.00	446.00	+30.00	2	1212
11:27:22	446.00	447.00	446.00	+30.00	2	1210
11:26:09	447.00	448.00	447.00	+31.00	1	1208
11:26:00	447.00	448.00	447.00	+31.00	1	1207
11:25:16	447.00	448.00	447.00	+31.00	1	1206
11:25:12	447.50	448.00	447.50	+31.50	1	1205
11:25:09	447.50	448.00	447.50	+31.50	1	1204
11:24:55	447.00	447.50	447.50	+31.50	2	1203
11:24:50	447.00	447.50	447.50	+31.50	1	1201
11:24:40	447.00	447.50	447.50	+31.50	1	1200
11:23:53	446.00	447.50	447.50	+31.50	1	1199
11:23:53	445.50	447.00	447.50	+31.50	4	1198
11:23:53	445.50	447.00	447.00	+31.00	1	1194
11:23:38	445.50	447.00	447.00	+31.00	1	1193
11:23:38	445.50	446.50	446.50	+30.50	5	1192
11:23:09	445.50	446.50	446.50	+30.50	2	1187
11:23:08	445.00	446.00	446.00	+30.00	12	1185
11:23:02	445.00	445.50	445.50	+29.50	3	1173
11:22:51	442.50	445.00	445.00	+29.00	8	1170
11:22:40	442.00	443.00	443.00	+27.00	1	1162
11:21:39	442.00	442.50	442.50	+26.50	1	1161
11:17:36	442.00	442.50	442.50	+26.50	1	1160
11:16:52	442.50	445.00	442.50	+26.50	1	1159
11:16:11	441.50	442.00	442.00	+26.00	10	1158
11:16:06	441.00	441.50	441.50	+25.50	1	1148
11:15:54	439.50	441.00	441.00	+25.00	1	1147
11:13:00	439.50	440.50	439.50	+23.50	1	1146
11:12:21	439.50	440.50	440.50	+24.50	1	1145
11:12:00	438.00	438.50	438.50	+22.50	1	1144
11:11:46	438.00	438.50	438.50	+22.50	1	1143
11:09:07	438.00	439.00	438.00	+22.00	2	1142
11:09:03	438.00	439.50	438.00	+22.00	1	1140
11:08:26	438.00	439.00	438.00	+22.00	2	1139
11:07:53	439.00	440.50	439.00	+23.00	3	1137
11:06:52	439.00	440.00	440.00	+24.00	1	1134
11:06:40	439.00	440.00	439.00	+23.00	2	1133
11:05:16	440.00	441.00	440.00	+24.00	2	1131
11:05:06	440.00	441.00	440.00	+24.00	3	1129
11:03:54	441.00	442.00	441.00	+25.00	1	1126
11:03:47	441.00	442.00	441.00	+25.00	1	1125
11:03:43	441.00	442.00	441.00	+25.00	1	1124
11:03:23	441.50	442.00	442.00	+26.00	1	1123
11:00:58	441.00	441.50	441.50	+25.50	1	1122
11:00:48	441.00	442.00	441.00	+25.00	1	1121
11:00:05	441.00	442.00	442.00	+26.00	1	1120
10:59:54	440.00	441.00	441.00	+25.00	2	1119
10:59:25	438.00	440.50	440.50	+24.50	1	1117
10:59:16	440.00	441.00	440.00	+24.00	1	1116
10:59:11	440.00	441.00	441.00	+25.00	1	1115
10:58:14	438.00	440.00	440.00	+24.00	5	1114
10:58:01	437.50	438.00	438.00	+22.00	1	1109
10:58:01	437.00	437.50	437.50	+21.50	4	1108
10:57:58	436.50	437.00	437.00	+21.00	5	1104
10:57:17	436.50	437.00	436.50	+20.50	2	1099
10:57:08	436.50	437.00	436.50	+20.50	1	1097
10:54:20	436.00	436.50	436.50	+20.50	1	1096
10:54:04	436.00	436.50	436.50	+20.50	2	1095
10:53:56	436.00	437.00	437.00	+21.00	3	1093
10:53:53	436.00	437.00	436.00	+20.00	1	1090
10:52:20	436.00	437.00	437.00	+21.00	1	1089
10:51:20	437.00	437.50	437.00	+21.00	1	1088
10:51:06	437.00	438.00	437.00	+21.00	1	1087
10:50:45	437.50	438.00	437.50	+21.50	1	1086
10:50:42	437.50	438.00	437.50	+21.50	1	1085
10:50:31	437.50	438.50	437.50	+21.50	3	1084
10:49:56	437.50	438.50	437.50	+21.50	1	1081
10:49:56	438.00	439.00	438.00	+22.00	6	1080
10:49:56	438.50	439.50	438.50	+22.50	2	1074
10:49:56	439.00	439.50	439.00	+23.00	7	1072
10:49:56	439.50	440.00	439.50	+23.50	4	1065
10:48:36	439.50	441.00	439.50	+23.50	1	1061
10:47:49	439.50	440.00	440.00	+24.00	1	1060
10:47:48	439.50	440.00	440.00	+24.00	1	1059
10:46:30	440.00	441.00	440.00	+24.00	4	1058
10:45:29	440.00	441.50	440.00	+24.00	4	1054
10:44:44	440.50	442.00	440.50	+24.50	2	1050
10:44:13	440.50	441.00	440.50	+24.50	1	1048
10:43:17	440.00	441.00	440.00	+24.00	1	1047
10:42:46	440.50	441.00	440.50	+24.50	1	1046
10:40:23	440.00	441.50	440.00	+24.00	1	1045
10:40:18	440.00	441.50	440.00	+24.00	1	1044
10:40:09	441.00	442.00	441.00	+25.00	1	1043
10:39:58	441.00	442.50	441.00	+25.00	1	1042
10:39:22	440.00	441.00	441.00	+25.00	2	1041
10:38:19	440.00	441.50	440.00	+24.00	1	1039
10:37:58	440.50	442.00	440.00	+24.00	1	1038
10:37:58	440.50	442.00	440.50	+24.50	1	1037
10:37:46	441.00	443.00	441.00	+25.00	2	1036
10:37:29	443.00	443.50	443.00	+27.00	1	1034
10:37:29	443.50	444.00	443.50	+27.50	5	1033
10:37:29	444.00	445.00	444.00	+28.00	1	1028
10:36:28	443.00	445.00	445.00	+29.00	1	1027
10:36:23	443.00	445.00	443.00	+27.00	1	1026
10:36:17	443.00	444.00	444.00	+28.00	1	1025
10:36:17	442.50	444.00	444.00	+28.00	1	1024
10:36:17	442.00	444.00	444.00	+28.00	2	1023
10:36:07	441.50	443.00	443.00	+27.00	1	1021
10:36:06	440.50	442.50	442.50	+26.50	2	1020
10:35:43	440.00	442.00	442.00	+26.00	1	1018
10:35:17	440.00	441.00	441.00	+25.00	1	1017
10:34:40	440.00	441.00	440.00	+24.00	1	1016
10:33:38	440.00	441.00	440.00	+24.00	2	1015
10:33:02	440.00	441.00	440.00	+24.00	1	1013
10:32:05	440.00	441.00	441.00	+25.00	1	1012
10:31:08	441.00	441.50	441.00	+25.00	1	1011
10:30:34	441.00	442.00	441.00	+25.00	1	1010
10:30:22	441.00	442.00	441.00	+25.00	1	1009
10:27:32	442.00	443.00	442.00	+26.00	2	1008
10:26:27	441.00	442.00	442.00	+26.00	2	1006
10:26:20	440.00	442.00	440.00	+24.00	1	1004
10:26:16	440.00	442.00	440.00	+24.00	2	1003
10:26:01	440.00	442.00	440.00	+24.00	1	1001
10:25:27	440.00	441.50	440.00	+24.00	2	1000
10:25:22	440.00	441.50	440.00	+24.00	1	998
10:25:02	440.50	441.00	440.00	+24.00	7	997
10:25:02	440.50	441.00	440.50	+24.50	4	990
10:24:55	441.50	443.00	441.00	+25.00	6	986
10:24:55	441.50	443.00	441.50	+25.50	3	980
10:24:19	441.50	442.50	441.50	+25.50	2	977
10:24:11	441.50	442.50	441.50	+25.50	1	975
10:24:06	442.00	443.00	442.00	+26.00	1	974
10:23:49	443.00	444.00	443.00	+27.00	4	973
10:23:39	443.00	443.50	443.50	+27.50	1	969
10:23:22	443.50	444.00	443.50	+27.50	1	968
10:23:17	443.50	444.00	443.50	+27.50	1	967
10:21:25	444.00	445.00	444.00	+28.00	1	966
10:21:25	444.00	445.50	444.00	+28.00	1	965
10:21:03	444.50	445.50	444.50	+28.50	1	964
10:21:03	445.00	446.00	445.00	+29.00	2	963
10:21:03	445.50	446.00	445.50	+29.50	1	961
10:20:11	445.00	446.50	446.50	+30.50	1	960
10:18:57	444.50	446.00	446.00	+30.00	2	959
10:18:14	443.00	445.50	446.00	+30.00	1	957
10:18:14	443.00	445.50	445.50	+29.50	1	956
10:18:07	444.00	446.00	444.00	+28.00	1	955
10:18:05	444.00	446.00	446.00	+30.00	1	954
10:18:05	446.00	447.00	446.00	+30.00	2	953
10:17:39	447.50	449.00	447.50	+31.50	2	951
10:17:39	448.00	449.50	448.00	+32.00	1	949
10:17:38	447.50	449.00	449.00	+33.00	1	948
10:17:35	447.00	449.00	449.00	+33.00	4	947
10:17:35	447.00	449.00	449.00	+33.00	1	943
10:17:34	447.50	449.00	447.50	+31.50	1	942
10:17:29	446.50	448.50	448.50	+32.50	1	941
10:17:29	446.50	448.50	448.50	+32.50	1	940
10:17:24	446.00	448.00	448.00	+32.00	1	939
10:17:24	445.00	448.00	448.00	+32.00	1	938
10:17:23	444.00	446.00	448.00	+32.00	15	937
10:17:23	444.00	446.00	447.50	+31.50	3	922
10:17:23	444.00	446.00	447.00	+31.00	6	919
10:17:23	444.00	446.00	446.50	+30.50	1	913
10:17:23	444.00	446.00	446.00	+30.00	5	912
10:17:16	444.00	445.00	445.00	+29.00	1	907
10:17:01	443.50	444.00	445.00	+29.00	5	906
10:17:01	443.50	444.00	444.50	+28.50	3	901
10:17:01	443.50	444.00	444.00	+28.00	2	898
10:15:47	443.00	444.00	444.00	+28.00	4	896
10:15:43	442.50	443.50	443.50	+27.50	1	892
10:15:43	442.50	443.50	443.50	+27.50	1	891
10:15:43	442.50	443.00	443.00	+27.00	3	890
10:15:13	442.00	443.00	442.00	+26.00	1	887
10:15:11	441.50	442.50	442.50	+26.50	2	886
10:15:11	441.00	442.00	442.00	+26.00	2	884
10:15:11	440.50	441.50	441.50	+25.50	5	882
10:14:53	441.00	441.50	441.00	+25.00	1	877
10:14:20	441.50	442.00	441.50	+25.50	1	876
10:14:03	441.50	442.00	441.50	+25.50	1	875
10:13:26	442.00	442.50	442.00	+26.00	1	874
10:12:22	442.00	442.50	442.00	+26.00	1	873
10:12:10	440.50	442.00	442.00	+26.00	1	872
10:11:59	441.00	442.50	441.00	+25.00	1	871
10:11:45	440.50	442.50	442.50	+26.50	1	870
10:11:44	442.00	443.50	442.00	+26.00	2	869
10:11:28	442.50	444.00	442.50	+26.50	2	867
10:11:13	443.00	444.00	443.00	+27.00	1	865
10:11:13	443.00	444.00	444.00	+28.00	2	864
10:11:09	442.50	443.00	444.00	+28.00	2	862
10:11:09	442.50	443.00	443.50	+27.50	2	860
10:11:09	442.50	443.00	443.00	+27.00	6	858
10:11:07	442.00	442.50	442.50	+26.50	1	852
10:10:48	442.00	443.00	443.00	+27.00	1	851
10:10:38	442.00	442.50	442.50	+26.50	1	850
10:10:38	442.00	442.50	442.50	+26.50	3	849
10:10:38	441.50	442.00	442.00	+26.00	9	846
10:10:27	441.50	442.00	441.50	+25.50	1	837
10:10:24	441.00	441.50	441.50	+25.50	1	836
10:10:07	441.00	441.50	441.50	+25.50	2	835
10:10:07	439.50	441.00	441.00	+25.00	4	833
10:10:04	439.50	441.00	441.00	+25.00	2	829
10:09:49	439.00	440.50	440.50	+24.50	1	827
10:09:40	439.00	440.50	440.50	+24.50	1	826
10:09:39	439.00	440.00	440.00	+24.00	1	825
10:08:49	439.00	439.50	439.50	+23.50	1	824
10:07:23	438.00	439.00	439.00	+23.00	1	823
10:04:37	439.50	440.50	439.50	+23.50	2	822
10:03:37	438.00	439.00	439.00	+23.00	1	820
10:03:10	438.50	439.00	439.00	+23.00	1	819
10:03:09	437.50	439.50	439.50	+23.50	1	818
10:02:05	437.50	440.50	437.50	+21.50	1	817
10:01:55	439.00	440.00	439.00	+23.00	4	816
10:01:55	439.00	440.50	439.00	+23.00	1	812
10:01:52	439.50	440.50	439.50	+23.50	1	811
10:01:52	440.00	441.00	440.00	+24.00	1	810
10:01:39	441.00	442.50	441.00	+25.00	2	809
10:01:32	441.00	442.50	442.50	+26.50	1	807
10:01:10	440.50	442.50	442.50	+26.50	1	806
10:01:08	442.00	442.50	442.00	+26.00	1	805
10:00:56	441.50	442.50	442.50	+26.50	1	804
10:00:56	441.00	442.00	442.00	+26.00	5	803
10:00:56	440.00	441.00	441.00	+25.00	27	798
10:00:44	439.50	440.50	440.50	+24.50	3	771
10:00:44	439.00	440.00	440.00	+24.00	3	768
10:00:44	439.00	440.00	440.00	+24.00	6	765
10:00:44	439.00	439.50	439.50	+23.50	1	759
10:00:01	437.50	439.00	439.00	+23.00	1	758
10:00:01	437.00	438.50	438.50	+22.50	15	757
09:59:47	437.00	438.00	438.00	+22.00	2	742
09:59:47	437.00	438.00	437.00	+21.00	1	740
09:57:53	437.00	438.50	438.50	+22.50	1	739
09:57:34	437.00	438.00	438.00	+22.00	1	738
09:57:29	437.00	438.00	438.00	+22.00	1	737
09:56:55	434.00	436.50	436.50	+20.50	1	736
09:56:53	434.50	436.50	434.00	+18.00	1	735
09:56:53	434.50	436.50	434.50	+18.50	1	734
09:56:52	434.00	436.00	436.00	+20.00	1	733
09:56:09	435.50	436.50	435.50	+19.50	1	732
09:55:27	434.00	435.50	435.50	+19.50	1	731
09:55:20	433.50	435.00	435.00	+19.00	1	730
09:55:19	433.00	435.50	433.00	+17.00	1	729
09:55:14	432.50	433.00	433.00	+17.00	1	728
09:55:09	432.00	433.00	433.00	+17.00	3	727
09:55:09	432.00	433.00	433.00	+17.00	1	724
09:53:46	431.50	432.00	432.00	+16.00	10	723
09:53:46	433.00	435.50	432.00	+16.00	5	713
09:53:46	433.00	435.50	432.50	+16.50	1	708
09:53:46	433.00	435.50	433.00	+17.00	3	707
09:53:36	434.00	436.00	434.00	+18.00	1	704
09:53:34	433.00	434.00	434.00	+18.00	1	703
09:53:29	433.00	434.00	434.00	+18.00	1	702
09:53:19	433.50	434.00	434.00	+18.00	1	701
09:52:58	432.50	434.00	434.00	+18.00	8	700
09:52:58	432.50	434.00	434.00	+18.00	5	692
09:52:48	431.00	433.00	433.00	+17.00	1	687
09:52:48	430.00	432.50	432.50	+16.50	5	686
09:52:48	430.00	432.00	432.00	+16.00	3	681
09:52:21	429.50	432.00	432.00	+16.00	2	678
09:52:12	429.50	430.00	430.00	+14.00	1	676
09:52:12	432.00	433.50	430.00	+14.00	8	675
09:52:12	432.00	433.50	430.50	+14.50	6	667
09:52:12	432.00	433.50	431.00	+15.00	2	661
09:52:12	432.00	433.50	432.00	+16.00	3	659
09:51:47	432.00	433.50	432.00	+16.00	1	656
09:51:45	433.00	434.00	433.00	+17.00	3	655
09:51:45	433.50	434.00	433.50	+17.50	3	652
09:51:45	433.50	434.00	434.00	+18.00	1	649
09:51:45	435.00	438.00	434.00	+18.00	3	648
09:51:45	435.00	438.00	434.50	+18.50	2	645
09:51:45	435.00	438.00	435.00	+19.00	1	643
09:51:33	435.50	436.00	436.00	+20.00	1	642
09:51:32	434.50	435.50	435.50	+19.50	1	641
09:50:58	434.50	436.00	434.50	+18.50	1	640
09:50:06	434.50	435.00	435.00	+19.00	1	639
09:49:54	434.50	435.50	435.50	+19.50	1	638
09:49:42	434.00	434.50	434.50	+18.50	1	637
09:49:15	434.50	435.50	434.50	+18.50	1	636
09:48:52	434.50	435.50	434.50	+18.50	1	635
09:48:01	435.00	436.50	435.00	+19.00	1	634
09:47:35	435.00	438.00	435.00	+19.00	1	633
09:47:33	435.00	438.00	435.00	+19.00	1	632
09:46:51	434.00	435.00	435.00	+19.00	1	631
09:46:44	431.50	434.00	434.00	+18.00	2	630
09:46:34	432.00	434.00	432.00	+16.00	1	628
09:46:34	431.00	433.00	433.00	+17.00	2	627
09:46:34	431.00	432.50	432.50	+16.50	1	625
09:45:32	430.00	430.50	430.50	+14.50	1	624
09:45:21	429.50	430.00	430.00	+14.00	4	623
09:45:21	430.00	431.50	430.00	+14.00	6	619
09:45:16	430.00	431.50	430.00	+14.00	1	613
09:45:10	430.00	431.50	430.00	+14.00	1	612
09:44:21	430.00	431.50	430.00	+14.00	1	611
09:43:51	429.50	430.00	430.00	+14.00	3	610
09:43:51	429.50	430.00	430.00	+14.00	1	607
09:43:51	432.00	433.00	430.00	+14.00	7	606
09:43:51	432.00	433.00	431.00	+15.00	5	599
09:43:51	432.00	433.00	431.50	+15.50	1	594
09:43:51	432.00	433.00	432.00	+16.00	3	593
09:42:28	431.00	433.50	431.00	+15.00	1	590
09:42:17	430.50	431.00	431.00	+15.00	1	589
09:42:17	430.50	431.00	431.00	+15.00	1	588
09:42:17	430.50	431.00	431.00	+15.00	1	587
09:42:17	432.00	434.00	431.00	+15.00	6	586
09:42:17	432.00	434.00	432.00	+16.00	1	580
09:42:15	432.00	434.00	432.00	+16.00	1	579
09:42:08	432.00	433.00	433.00	+17.00	1	578
09:42:08	432.00	433.00	432.00	+16.00	1	577
09:41:54	432.00	433.00	433.00	+17.00	1	576
09:41:38	433.00	434.00	433.00	+17.00	1	575
09:41:32	433.00	434.00	433.00	+17.00	1	574
09:41:25	435.00	435.50	434.00	+18.00	6	573
09:41:25	435.00	435.50	435.00	+19.00	2	567
09:41:24	435.00	435.50	435.00	+19.00	1	565
09:41:22	435.00	435.50	435.00	+19.00	1	564
09:41:09	436.00	438.00	435.50	+19.50	3	563
09:41:09	436.00	438.00	436.00	+20.00	3	560
09:41:02	436.50	438.00	436.50	+20.50	1	557
09:40:42	437.50	438.00	437.50	+21.50	1	556
09:40:31	437.50	438.00	438.00	+22.00	1	555
09:40:26	437.50	438.00	438.00	+22.00	1	554
09:40:22	439.00	439.50	438.00	+22.00	5	553
09:40:22	439.00	439.50	439.00	+23.00	1	548
09:40:18	439.00	439.50	439.00	+23.00	2	547
09:40:14	439.00	439.50	439.00	+23.00	2	545
09:40:11	440.00	441.00	439.50	+23.50	4	543
09:40:11	440.00	441.00	440.00	+24.00	3	539
09:40:00	440.50	441.00	440.50	+24.50	1	536
09:39:38	440.00	440.50	440.50	+24.50	1	535
09:39:10	439.50	440.50	440.50	+24.50	2	534
09:39:09	439.00	440.00	440.00	+24.00	1	532
09:39:02	438.50	440.00	440.00	+24.00	4	531
09:39:02	438.00	439.50	439.50	+23.50	1	527
09:38:57	438.00	439.00	439.00	+23.00	1	526
09:38:42	438.00	439.00	438.00	+22.00	1	525
09:38:42	438.00	439.00	439.00	+23.00	1	524
09:38:34	438.00	439.00	438.00	+22.00	1	523
09:38:23	438.00	439.50	437.50	+21.50	3	522
09:38:23	438.00	439.50	438.00	+22.00	2	519
09:38:11	439.00	440.00	440.00	+24.00	2	517
09:38:09	437.00	439.50	439.50	+23.50	1	515
09:37:59	440.00	440.50	440.00	+24.00	1	514
09:37:59	440.00	440.50	440.00	+24.00	1	513
09:37:59	440.00	440.50	440.00	+24.00	1	512
09:37:55	440.00	440.50	440.00	+24.00	1	511
09:37:55	440.00	440.50	440.00	+24.00	1	510
09:37:51	440.00	440.50	440.50	+24.50	1	509
09:37:35	440.50	441.00	440.50	+24.50	1	508
09:37:30	440.50	441.00	440.50	+24.50	1	507
09:37:27	441.00	441.50	441.00	+25.00	1	506
09:37:23	441.00	441.50	441.00	+25.00	1	505
09:37:05	441.00	442.00	441.00	+25.00	1	504
09:36:57	441.00	442.00	442.00	+26.00	1	503
09:36:57	441.00	442.00	441.00	+25.00	1	502
09:36:45	441.00	442.00	441.00	+25.00	4	501
09:36:45	441.00	442.00	441.00	+25.00	3	497
09:36:45	441.50	442.50	441.50	+25.50	2	494
09:36:43	442.50	443.00	442.50	+26.50	2	492
09:36:43	442.50	443.00	442.50	+26.50	2	490
09:36:42	442.50	443.00	443.00	+27.00	1	488
09:36:40	441.50	443.00	443.00	+27.00	1	487
09:36:40	442.50	443.00	442.00	+26.00	1	486
09:36:40	442.50	443.00	442.50	+26.50	1	485
09:36:40	442.00	443.00	443.00	+27.00	1	484
09:36:36	442.00	443.00	443.00	+27.00	1	483
09:36:33	441.50	442.00	442.00	+26.00	2	482
09:36:33	441.50	442.00	442.00	+26.00	1	480
09:36:32	441.00	441.50	441.50	+25.50	3	479
09:36:32	441.00	441.50	441.50	+25.50	1	476
09:36:32	441.00	441.50	441.50	+25.50	1	475
09:36:32	441.00	441.50	441.50	+25.50	2	474
09:36:28	440.50	441.50	441.50	+25.50	1	472
09:36:25	440.00	441.00	441.00	+25.00	1	471
09:36:22	439.00	440.00	440.00	+24.00	12	470
09:36:18	438.00	439.00	439.00	+23.00	4	458
09:36:18	437.00	439.00	439.00	+23.00	1	454
09:36:15	436.00	438.50	438.50	+22.50	1	453
09:36:15	436.00	437.50	437.50	+21.50	1	452
09:36:12	435.00	436.00	436.00	+20.00	5	451
09:36:12	435.00	436.00	436.00	+20.00	1	446
09:36:10	434.00	435.50	435.50	+19.50	1	445
09:36:10	433.50	435.00	435.00	+19.00	8	444
09:36:06	433.00	433.50	433.50	+17.50	1	436
09:36:05	432.50	435.00	435.00	+19.00	1	435
09:35:57	434.00	435.00	434.00	+18.00	1	434
09:35:45	432.50	433.50	433.50	+17.50	2	433
09:35:45	432.00	433.00	433.00	+17.00	1	431
09:35:45	431.00	432.50	432.50	+16.50	9	430
09:35:45	430.50	431.50	431.50	+15.50	1	421
09:35:40	430.00	431.50	430.00	+14.00	1	420
09:35:40	430.00	431.00	431.00	+15.00	1	419
09:35:40	430.00	431.00	430.00	+14.00	1	418
09:35:34	430.00	431.00	430.00	+14.00	1	417
09:35:23	430.00	432.00	430.00	+14.00	1	416
09:35:06	431.50	432.50	431.50	+15.50	1	415
09:33:54	430.00	431.50	431.50	+15.50	1	414
09:33:01	432.00	433.00	432.00	+16.00	1	413
09:32:31	430.50	433.00	433.00	+17.00	1	412
09:32:26	432.50	433.00	433.00	+17.00	1	411
09:32:21	432.50	433.00	433.00	+17.00	1	410
09:32:16	432.50	433.00	433.00	+17.00	1	409
09:32:10	432.50	433.00	433.00	+17.00	1	408
09:32:05	432.00	432.50	432.50	+16.50	1	407
09:31:59	432.00	432.50	432.50	+16.50	1	406
09:31:26	431.50	432.50	432.50	+16.50	3	405
09:31:26	430.50	432.00	432.00	+16.00	5	402
09:31:26	430.50	431.50	431.50	+15.50	1	397
09:31:26	430.00	431.00	431.00	+15.00	3	396
09:31:22	428.50	430.00	430.00	+14.00	1	393
09:31:16	428.00	429.00	429.00	+13.00	1	392
09:31:16	428.00	429.00	429.00	+13.00	1	391
09:31:03	427.00	428.00	428.00	+12.00	1	390
09:30:21	427.00	427.50	428.00	+12.00	1	389
09:30:21	427.00	427.50	427.50	+11.50	1	388
09:29:55	427.00	428.00	428.00	+12.00	1	387
09:29:37	426.50	428.00	428.00	+12.00	1	386
09:28:44	426.00	428.00	428.00	+12.00	1	385
09:28:44	427.00	428.00	427.00	+11.00	4	384
09:28:44	427.00	428.00	427.00	+11.00	2	380
09:27:51	428.00	429.50	428.00	+12.00	1	378
09:27:31	428.00	429.50	428.00	+12.00	1	377
09:27:31	427.00	429.50	427.00	+11.00	1	376
09:27:28	428.00	430.00	428.00	+12.00	5	375
09:26:49	428.00	431.00	428.00	+12.00	1	370
09:26:43	430.00	431.50	430.00	+14.00	1	369
09:26:05	430.00	431.50	431.50	+15.50	1	368
09:25:38	430.00	431.50	431.50	+15.50	1	367
09:25:37	430.00	431.50	431.50	+15.50	1	366
09:25:22	431.50	432.50	431.50	+15.50	1	365
09:25:15	432.00	432.50	432.00	+16.00	1	364
09:25:06	432.00	432.50	432.00	+16.00	1	363
09:24:59	431.50	432.00	432.00	+16.00	1	362
09:24:55	431.50	432.00	432.00	+16.00	1	361
09:24:36	431.00	432.00	432.00	+16.00	1	360
09:24:19	431.50	432.50	432.50	+16.50	1	359
09:24:19	431.00	432.50	431.00	+15.00	1	358
09:24:19	430.00	431.50	431.50	+15.50	1	357
09:24:18	429.00	430.00	430.00	+14.00	5	356
09:24:18	428.00	429.00	429.00	+13.00	2	351
09:23:46	427.50	428.50	428.50	+12.50	1	349
09:23:35	427.50	428.00	428.00	+12.00	1	348
09:23:12	428.00	428.50	428.00	+12.00	1	347
09:23:10	428.00	428.50	428.00	+12.00	1	346
09:23:03	427.50	428.00	428.00	+12.00	1	345
09:22:36	428.00	429.00	428.00	+12.00	1	344
09:22:36	428.00	429.00	428.00	+12.00	2	343
09:22:36	428.00	429.00	428.00	+12.00	1	341
09:21:23	429.00	430.00	429.00	+13.00	1	340
09:21:05	427.00	428.00	428.00	+12.00	1	339
09:20:58	427.00	428.00	427.00	+11.00	1	338
09:20:46	427.50	428.00	427.50	+11.50	1	337
09:20:41	427.50	428.00	428.00	+12.00	1	336
09:20:23	428.00	429.00	428.00	+12.00	1	335
09:20:19	428.00	429.00	428.00	+12.00	1	334
09:20:00	428.00	429.50	428.00	+12.00	1	333
09:19:58	427.50	428.00	428.00	+12.00	1	332
09:19:56	427.50	428.00	427.50	+11.50	1	331
09:19:50	428.00	429.50	428.00	+12.00	1	330
09:19:50	428.00	430.00	428.00	+12.00	1	329
09:19:41	427.50	430.00	430.00	+14.00	2	328
09:19:40	427.00	427.50	427.50	+11.50	1	326
09:19:31	427.00	428.00	427.00	+11.00	1	325
09:19:31	427.00	428.00	427.00	+11.00	1	324
09:19:23	427.50	428.50	427.50	+11.50	1	323
09:19:15	427.50	428.50	427.50	+11.50	2	322
09:19:10	428.00	429.00	428.00	+12.00	2	320
09:19:09	428.00	429.00	428.00	+12.00	1	318
09:19:00	429.00	430.00	429.00	+13.00	1	317
09:18:48	429.00	430.00	429.00	+13.00	1	316
09:18:37	429.00	430.00	430.00	+14.00	1	315
09:18:14	429.00	430.50	430.50	+14.50	1	314
09:18:10	429.50	431.50	429.50	+13.50	2	313
09:18:08	430.50	431.50	430.50	+14.50	2	311
09:18:07	431.00	432.50	431.00	+15.00	3	309
09:17:59	431.50	432.50	431.50	+15.50	1	306
09:17:53	431.00	431.50	431.50	+15.50	1	305
09:17:40	430.50	431.50	431.50	+15.50	1	304
09:17:36	430.50	431.00	431.00	+15.00	2	303
09:17:34	430.50	431.00	430.50	+14.50	1	301
09:17:25	429.00	430.50	430.50	+14.50	1	300
09:17:20	429.00	430.50	430.50	+14.50	1	299
09:17:19	429.00	430.50	430.50	+14.50	1	298
09:17:19	429.50	431.00	429.50	+13.50	1	297
09:17:18	430.00	431.00	430.00	+14.00	2	296
09:17:11	429.50	432.00	432.00	+16.00	1	294
09:17:09	431.00	432.00	431.00	+15.00	1	293
09:17:07	430.50	432.00	430.50	+14.50	1	292
09:17:06	431.00	431.50	431.00	+15.00	1	291
09:17:04	431.00	433.00	431.00	+15.00	2	290
09:17:01	432.00	433.00	432.00	+16.00	1	288
09:16:54	430.50	432.50	432.50	+16.50	1	287
09:16:52	430.00	432.50	433.00	+17.00	1	286
09:16:52	430.00	432.50	432.50	+16.50	1	285
09:16:48	429.00	430.00	430.00	+14.00	3	284
09:16:41	428.00	428.50	428.50	+12.50	1	281
09:16:38	428.00	429.50	429.50	+13.50	1	280
09:16:36	429.00	429.50	429.00	+13.00	1	279
09:16:36	427.50	429.00	429.00	+13.00	1	278
09:16:28	426.00	428.50	428.50	+12.50	3	277
09:16:23	426.00	428.00	428.00	+12.00	1	274
09:16:21	427.00	428.00	427.00	+11.00	1	273
09:16:15	427.50	428.00	427.50	+11.50	1	272
09:16:13	426.00	427.50	427.50	+11.50	1	271
09:16:11	426.00	427.00	427.00	+11.00	1	270
09:16:03	425.50	427.50	427.50	+11.50	1	269
09:15:43	424.50	427.50	427.50	+11.50	2	268
09:15:37	424.00	426.50	427.50	+11.50	1	266
09:15:37	424.00	426.50	426.50	+10.50	1	265
09:15:32	425.00	426.50	425.00	+9.00	1	264
09:15:14	423.50	425.00	425.00	+9.00	1	263
09:15:14	423.50	424.50	424.50	+8.50	1	262
09:15:14	423.50	424.00	424.00	+8.00	1	261
09:15:14	423.00	423.50	423.50	+7.50	4	260
09:14:04	423.00	424.00	423.00	+7.00	1	256
09:14:02	423.00	423.50	423.50	+7.50	1	255
09:13:56	422.50	423.50	423.50	+7.50	1	254
09:13:52	423.00	423.50	423.00	+7.00	1	253
09:13:29	423.50	424.00	423.50	+7.50	1	252
09:12:58	422.00	423.50	423.50	+7.50	3	251
09:12:40	421.00	423.00	423.00	+7.00	1	248
09:12:38	423.00	423.50	423.00	+7.00	1	247
09:12:27	421.00	423.00	423.00	+7.00	1	246
09:12:27	422.00	423.00	422.00	+6.00	1	245
09:12:19	421.50	423.00	421.50	+5.50	1	244
09:12:19	421.00	423.00	423.00	+7.00	1	243
09:12:13	420.50	422.50	422.50	+6.50	1	242
09:12:11	420.00	422.50	422.50	+6.50	1	241
09:12:07	420.50	423.00	420.50	+4.50	1	240
09:12:07	420.00	423.00	423.00	+7.00	1	239
09:12:05	422.50	423.00	422.50	+6.50	1	238
09:12:05	422.50	423.50	422.50	+6.50	4	237
09:12:03	423.00	423.50	423.00	+7.00	1	233
09:11:56	423.00	423.50	423.00	+7.00	1	232
09:11:37	422.50	423.50	422.50	+6.50	3	231
09:11:00	420.00	422.50	422.50	+6.50	1	228
09:10:54	420.50	423.00	420.50	+4.50	1	227
09:10:54	419.50	421.00	420.00	+4.00	1	226
09:10:54	419.50	421.00	420.50	+4.50	2	225
09:10:54	419.50	421.00	421.00	+5.00	1	223
09:10:54	419.50	421.00	421.50	+5.50	2	222
09:10:51	421.00	422.00	422.00	+6.00	1	220
09:10:39	420.50	421.00	421.00	+5.00	1	219
09:10:08	419.00	419.50	419.50	+3.50	1	218
09:10:02	418.50	419.00	419.00	+3.00	1	217
09:09:54	418.50	419.00	419.00	+3.00	2	216
09:09:53	419.00	419.50	419.00	+3.00	1	214
09:09:06	418.50	419.50	418.50	+2.50	1	213
09:09:06	419.00	420.00	419.00	+3.00	2	212
09:08:54	420.00	420.50	420.00	+4.00	1	210
09:08:53	419.00	421.00	419.00	+3.00	1	209
09:08:53	419.00	421.00	419.00	+3.00	1	208
09:08:53	420.00	421.00	420.00	+4.00	2	207
09:08:53	420.00	421.00	420.00	+4.00	1	205
09:08:17	420.00	421.00	420.00	+4.00	2	204
09:08:11	421.00	421.50	421.00	+5.00	1	202
09:08:10	420.00	421.50	420.00	+4.00	1	201
09:08:10	420.00	421.50	420.00	+4.00	1	200
09:08:10	421.00	422.00	420.50	+4.50	1	199
09:08:10	421.00	422.00	421.00	+5.00	2	198
09:07:58	422.00	422.50	422.00	+6.00	1	196
09:07:26	420.00	422.50	422.50	+6.50	1	195
09:06:40	420.00	422.00	420.00	+4.00	5	194
09:06:40	420.50	422.50	420.50	+4.50	1	189
09:06:40	421.00	423.00	421.00	+5.00	2	188
09:06:34	422.50	423.50	422.50	+6.50	1	186
09:06:31	421.00	423.00	423.00	+7.00	1	185
09:06:19	422.50	423.00	422.50	+6.50	1	184
09:06:18	420.00	422.50	422.50	+6.50	1	183
09:06:08	419.50	420.00	420.00	+4.00	2	182
09:05:56	418.50	420.00	418.50	+2.50	1	180
09:05:56	418.00	418.50	418.50	+2.50	1	179
09:05:56	418.00	418.50	418.50	+2.50	1	178
09:05:36	418.00	419.50	418.00	+2.00	1	177
09:05:00	418.00	419.50	418.00	+2.00	1	176
09:04:59	418.50	419.50	418.50	+2.50	1	175
09:04:45	418.50	420.00	418.50	+2.50	1	174
09:04:37	418.00	418.50	418.50	+2.50	1	173
09:04:31	418.00	418.50	418.00	+2.00	1	172
09:04:31	418.00	418.50	418.50	+2.50	1	171
09:04:13	417.50	418.00	418.00	+2.00	1	170
09:04:06	418.00	418.50	418.00	+2.00	1	169
09:04:03	418.00	418.50	418.50	+2.50	1	168
09:03:11	417.50	418.50	417.50	+1.50	1	167
09:03:06	417.50	418.50	417.50	+1.50	1	166
09:03:00	417.50	418.50	417.50	+1.50	2	165
09:02:59	417.50	418.50	418.50	+2.50	1	163
09:02:58	418.00	418.50	418.00	+2.00	1	162
09:02:53	417.50	418.50	418.50	+2.50	1	161
09:02:50	417.50	418.00	418.00	+2.00	1	160
09:02:43	417.50	418.00	418.00	+2.00	1	159
09:02:28	417.50	418.00	417.50	+1.50	1	158
09:02:28	417.50	418.00	418.00	+2.00	1	157
09:02:25	417.50	418.00	418.00	+2.00	1	156
09:02:07	417.00	418.00	417.00	+1.00	1	155
09:02:05	417.50	418.50	417.50	+1.50	2	154
09:02:04	417.00	418.50	418.50	+2.50	1	152
09:02:02	417.00	418.50	417.00	+1.00	3	151
09:02:02	417.00	419.00	417.00	+1.00	1	148
09:02:02	417.00	419.00	417.00	+1.00	7	147
09:02:02	417.50	419.00	417.50	+1.50	7	140
09:02:02	417.50	419.50	417.50	+1.50	2	133
09:02:01	417.50	420.00	417.50	+1.50	2	131
09:02:01	418.00	420.50	418.00	+2.00	2	129
09:01:56	420.00	420.50	420.00	+4.00	1	127
09:01:55	418.00	420.50	418.00	+2.00	1	126
09:01:55	420.00	420.50	420.00	+4.00	1	125
09:01:54	418.00	418.50	418.50	+2.50	1	124
09:01:47	417.50	420.00	420.00	+4.00	1	123
09:01:47	417.50	418.50	418.50	+2.50	2	122
09:01:47	417.50	418.00	418.00	+2.00	1	120
09:01:43	417.00	418.50	418.50	+2.50	1	119
09:01:42	418.00	418.50	418.00	+2.00	1	118
09:01:38	418.00	418.50	418.00	+2.00	1	117
09:01:37	417.00	418.50	417.00	+1.00	3	116
09:01:36	417.00	418.00	418.00	+2.00	1	113
09:01:35	417.00	418.00	418.00	+2.00	1	112
09:01:29	417.00	417.50	417.50	+1.50	1	111
09:01:18	417.00	418.00	418.00	+2.00	1	110
09:01:16	417.50	418.00	417.50	+1.50	2	109
09:01:16	417.50	418.00	417.50	+1.50	1	107
09:01:15	418.00	418.50	418.00	+2.00	1	106
09:01:11	418.00	418.50	418.00	+2.00	1	105
09:01:06	418.00	418.50	418.00	+2.00	1	104
09:01:03	418.00	418.50	418.00	+2.00	1	103
09:00:58	417.00	417.50	417.50	+1.50	1	102
09:00:57	417.00	418.00	418.00	+2.00	1	101
09:00:57	417.00	418.00	418.00	+2.00	1	100
09:00:57	417.00	418.00	418.00	+2.00	1	99
09:00:54	417.00	418.00	417.00	+1.00	2	98
09:00:51	418.00	418.50	418.00	+2.00	1	96
09:00:46	417.00	419.00	417.00	+1.00	1	95
09:00:43	419.00	419.50	419.00	+3.00	1	94
09:00:43	419.00	419.50	419.50	+3.50	1	93
09:00:43	419.00	420.00	419.00	+3.00	1	92
09:00:43	419.00	420.00	419.00	+3.00	1	91
09:00:40	419.00	419.50	419.50	+3.50	1	90
09:00:39	419.00	419.50	419.00	+3.00	1	89
09:00:39	419.00	419.50	419.00	+3.00	1	88
09:00:39	419.00	420.00	419.00	+3.00	1	87
09:00:38	417.00	418.50	419.00	+3.00	2	86
09:00:38	417.00	418.50	418.50	+2.50	3	84
09:00:38	417.00	419.50	417.00	+1.00	1	81
09:00:37	418.00	419.50	418.00	+2.00	1	80
09:00:37	418.00	419.50	418.00	+2.00	5	79
09:00:37	418.00	419.50	418.00	+2.00	2	74
09:00:37	419.00	419.50	419.00	+3.00	1	72
09:00:37	418.50	420.00	418.50	+2.50	2	71
09:00:36	419.00	420.00	419.00	+3.00	3	69
09:00:35	419.00	420.00	420.00	+4.00	1	66
09:00:34	420.50	421.00	420.50	+4.50	2	65
09:00:33	419.00	421.00	421.00	+5.00	1	63
09:00:32	419.00	420.00	420.00	+4.00	1	62
09:00:30	420.00	420.50	420.00	+4.00	2	61
09:00:30	420.00	420.50	420.00	+4.00	1	59
09:00:29	418.50	420.50	420.50	+4.50	1	58
09:00:28	419.00	421.00	419.00	+3.00	2	57
09:00:28	419.00	421.00	419.00	+3.00	3	55
09:00:28	419.00	421.50	421.50	+5.50	1	52
09:00:28	419.50	421.50	419.50	+3.50	5	51
09:00:28	420.00	422.00	420.00	+4.00	1	46
09:00:26	420.00	422.00	422.00	+6.00	2	45
09:00:26	420.00	422.00	422.00	+6.00	1	43
09:00:24	420.00	422.00	422.00	+6.00	1	42
09:00:23	420.00	422.50	422.50	+6.50	1	41
09:00:23	420.00	422.50	422.50	+6.50	1	40
09:00:20	419.50	422.50	422.50	+6.50	1	39
09:00:18	419.50	422.50	422.50	+6.50	2	38
09:00:14	419.50	423.50	423.50	+7.50	2	36
09:00:07	419.00	419.50	419.50	+3.50	1	34
09:00:07	419.50	424.00	419.00	+3.00	1	33
09:00:07	419.50	424.00	419.50	+3.50	1	32
09:00:07	419.50	421.00	421.00	+5.00	5	31
09:00:07	--	--	419.50	+3.50	26	26

　

其他人也逛...

App Store Card $ 1000 - 數位序號

麥當勞豬肉滿福堡好禮即享券

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

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

臺灣漫遊錄

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

麥當勞勁辣鷄腿堡好禮即享券

MyCard 3000點虛擬點數卡

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

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 6000 - 數位序號

App Store Card $ 2000 - 數位序號

經濟成長強勁不急升息　央行6月...

颱風薔蜜影響　華航星宇飛沖繩...

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

‧經濟成長強勁不急升息　央行6月...
‧資安署培育高階資安人才　聚焦...
‧斯里蘭卡宣布調高油價　配合IMF...

加密貨幣

比特幣BTC	73863.63	492.78	0.67%
以太幣ETH	2024.81	12.90	0.64%
瑞波幣XRP	1.34	0.01	0.88%
比特幣現金BCH	306.35	4.45	1.47%
萊特幣LTC	52.36	0.53	1.02%
卡達幣ADA	0.237120	0.00	1.94%
波場幣TRX	0.347193	0.00	0.93%
恆星幣XLM	0.231099	-0.03	-11.64%

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。