最新[公告] 天凱科技:公告本公司獨立董事辭任功能性委員會委員(更正原任期)熱門中東戰火推升油價　歐股逆勢收高

更新報價

長　廣 (7795) 電子零組件業上市

434.00 ▲+18.50 +4.45% 5.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+18.50	1,293	434.00	1	435.00	5	429.00	447.50	419.50	415.50

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	434.00	435.00	434.00	+18.50	3	1293
13:30:00	434.00	435.50	434.00	+18.50	63	1290
13:24:07	430.50	431.00	431.00	+15.50	4	1227
13:24:07	431.00	433.00	431.00	+15.50	1	1223
13:24:03	431.50	433.50	431.50	+16.00	1	1222
13:24:01	432.00	434.00	432.00	+16.50	1	1221
13:24:01	431.50	432.00	432.00	+16.50	2	1220
13:24:00	432.00	433.00	432.00	+16.50	3	1218
13:24:00	432.00	432.50	432.50	+17.00	1	1215
13:24:00	432.00	432.50	432.50	+17.00	1	1214
13:23:55	432.00	432.50	432.00	+16.50	1	1213
13:22:45	433.00	434.00	433.00	+17.50	5	1212
13:22:21	433.00	435.00	433.00	+17.50	1	1207
13:22:13	432.50	433.00	433.00	+17.50	1	1206
13:22:08	432.50	434.00	434.00	+18.50	2	1205
13:21:43	432.50	434.00	434.00	+18.50	1	1203
13:21:06	432.00	433.50	433.50	+18.00	2	1202
13:21:02	431.00	432.00	432.00	+16.50	1	1200
13:21:01	431.00	432.00	432.00	+16.50	1	1199
13:21:01	431.00	432.00	432.00	+16.50	1	1198
13:20:14	432.00	433.50	432.00	+16.50	1	1197
13:20:14	432.00	433.50	432.00	+16.50	1	1196
13:18:59	432.00	433.00	433.00	+17.50	1	1195
13:18:43	432.00	433.00	433.00	+17.50	1	1194
13:18:41	432.50	433.00	432.50	+17.00	1	1193
13:18:40	432.50	433.00	432.50	+17.00	1	1192
13:18:40	432.50	433.00	432.50	+17.00	1	1191
13:18:36	432.50	433.00	433.00	+17.50	1	1190
13:16:44	432.50	433.00	433.00	+17.50	1	1189
13:15:37	432.50	433.00	433.00	+17.50	1	1188
13:15:30	432.50	433.00	433.00	+17.50	1	1187
13:14:36	433.00	433.50	433.00	+17.50	1	1186
13:14:36	433.00	433.50	433.00	+17.50	1	1185
13:14:33	433.00	433.50	433.00	+17.50	1	1184
13:14:25	433.00	433.50	433.00	+17.50	1	1183
13:14:22	433.00	433.50	433.00	+17.50	1	1182
13:14:18	433.00	433.50	433.00	+17.50	1	1181
13:13:35	433.00	433.50	433.00	+17.50	1	1180
13:13:18	433.00	433.50	433.00	+17.50	1	1179
13:12:04	433.00	433.50	433.00	+17.50	1	1178
13:11:15	433.00	433.50	433.00	+17.50	1	1177
13:11:15	433.50	434.50	433.50	+18.00	2	1176
13:08:35	433.50	434.50	433.50	+18.00	1	1174
13:08:30	433.00	433.50	433.50	+18.00	14	1173
13:08:09	433.00	433.50	433.00	+17.50	1	1159
13:08:07	433.00	433.50	433.00	+17.50	1	1158
13:08:00	433.00	433.50	433.00	+17.50	1	1157
13:07:53	433.00	433.50	433.00	+17.50	1	1156
13:07:24	433.50	434.00	433.50	+18.00	1	1155
13:06:58	434.00	434.50	434.00	+18.50	1	1154
13:06:58	434.00	434.50	434.00	+18.50	1	1153
13:05:36	434.50	435.50	434.50	+19.00	1	1152
13:05:36	435.00	435.50	435.00	+19.50	3	1151
13:04:26	435.00	435.50	435.50	+20.00	2	1148
13:03:40	434.50	435.00	435.00	+19.50	1	1146
13:03:00	435.00	436.00	435.00	+19.50	1	1145
13:03:00	435.50	436.00	435.50	+20.00	2	1144
12:59:31	436.50	437.50	436.50	+21.00	1	1142
12:59:24	437.00	437.50	437.00	+21.50	1	1141
12:58:32	435.50	437.50	435.50	+20.00	1	1140
12:58:22	434.50	436.00	436.00	+20.50	2	1139
12:58:22	434.00	435.50	435.50	+20.00	2	1137
12:58:20	433.50	435.00	435.00	+19.50	3	1135
12:58:20	433.00	434.50	434.50	+19.00	1	1132
12:57:54	433.50	434.50	433.50	+18.00	1	1131
12:57:49	433.50	434.50	433.50	+18.00	1	1130
12:56:37	433.00	433.50	433.50	+18.00	1	1129
12:56:37	433.50	434.00	433.50	+18.00	1	1128
12:54:58	434.00	435.00	434.00	+18.50	1	1127
12:54:37	434.00	435.00	434.00	+18.50	1	1126
12:53:22	434.00	435.00	434.00	+18.50	1	1125
12:53:16	434.00	435.00	434.00	+18.50	1	1124
12:52:42	433.00	435.00	435.00	+19.50	1	1123
12:52:23	434.00	435.00	434.00	+18.50	1	1122
12:50:50	433.00	435.00	433.00	+17.50	1	1121
12:50:46	432.00	433.00	433.00	+17.50	1	1120
12:50:37	433.00	434.50	433.00	+17.50	3	1119
12:50:31	434.00	435.50	434.00	+18.50	1	1116
12:49:33	435.00	436.50	435.00	+19.50	1	1115
12:48:38	435.00	436.50	435.00	+19.50	1	1114
12:47:13	435.00	436.50	435.00	+19.50	2	1113
12:46:04	435.50	436.50	435.50	+20.00	1	1111
12:45:46	433.00	435.00	435.00	+19.50	1	1110
12:45:34	432.50	435.00	435.00	+19.50	1	1109
12:45:24	432.50	434.50	434.50	+19.00	1	1108
12:44:37	432.00	433.50	433.50	+18.00	2	1107
12:42:46	431.00	433.00	433.00	+17.50	3	1105
12:42:40	432.00	433.00	432.00	+16.50	1	1102
12:42:35	432.50	433.50	432.50	+17.00	1	1101
12:42:35	432.00	433.50	433.50	+18.00	1	1100
12:42:15	433.00	433.50	433.00	+17.50	1	1099
12:41:18	433.00	433.50	433.00	+17.50	1	1098
12:39:06	433.50	434.50	433.50	+18.00	1	1097
12:39:06	433.00	434.00	434.00	+18.50	1	1096
12:38:21	431.50	433.50	433.50	+18.00	2	1095
12:38:06	431.00	433.50	433.50	+18.00	1	1093
12:37:36	431.50	433.50	431.50	+16.00	1	1092
12:37:36	431.50	433.50	431.50	+16.00	1	1091
12:35:37	431.50	433.50	433.50	+18.00	1	1090
12:35:20	432.00	433.50	432.00	+16.50	1	1089
12:34:04	432.00	433.50	432.00	+16.50	1	1088
12:32:08	432.00	433.50	433.50	+18.00	1	1087
12:31:28	433.00	433.50	433.00	+17.50	1	1086
12:30:48	431.50	433.00	433.00	+17.50	1	1085
12:30:23	432.50	434.00	432.50	+17.00	1	1084
12:29:59	433.00	434.00	433.00	+17.50	1	1083
12:28:42	431.50	433.00	433.00	+17.50	2	1082
12:28:39	431.50	433.00	433.00	+17.50	1	1080
12:27:10	430.00	431.50	431.50	+16.00	4	1079
12:26:56	430.00	431.50	430.00	+14.50	1	1075
12:26:10	430.00	431.50	430.00	+14.50	1	1074
12:25:21	430.00	431.50	430.00	+14.50	1	1073
12:25:10	430.00	431.50	431.50	+16.00	1	1072
12:24:33	430.00	431.50	430.00	+14.50	1	1071
12:23:38	430.00	431.50	431.50	+16.00	1	1070
12:23:30	430.00	431.00	431.00	+15.50	1	1069
12:21:41	430.00	432.00	432.00	+16.50	1	1068
12:21:35	431.50	433.00	431.50	+16.00	1	1067
12:21:35	432.00	433.00	432.00	+16.50	2	1066
12:18:56	433.00	434.00	433.00	+17.50	2	1064
12:18:56	433.00	434.00	433.00	+17.50	1	1062
12:18:13	433.00	434.00	434.00	+18.50	1	1061
12:16:12	433.00	434.00	434.00	+18.50	1	1060
12:15:51	433.50	434.50	433.50	+18.00	1	1059
12:15:51	434.00	435.50	434.00	+18.50	1	1058
12:15:51	434.50	435.50	434.50	+19.00	2	1057
12:15:51	435.00	436.00	435.00	+19.50	8	1055
12:15:51	435.50	436.00	435.50	+20.00	4	1047
12:11:00	435.50	436.00	435.50	+20.00	1	1043
12:10:12	435.00	435.50	435.50	+20.00	2	1042
12:07:28	435.00	435.50	435.50	+20.00	1	1040
12:07:21	435.00	435.50	435.50	+20.00	1	1039
12:05:28	435.00	435.50	435.00	+19.50	1	1038
12:04:21	435.00	435.50	435.00	+19.50	1	1037
12:04:19	435.00	435.50	435.00	+19.50	1	1036
12:04:18	435.00	435.50	435.00	+19.50	1	1035
12:04:18	434.50	435.00	435.00	+19.50	1	1034
12:04:05	434.50	435.00	435.00	+19.50	1	1033
12:01:36	434.00	435.00	435.00	+19.50	1	1032
12:00:53	434.00	435.00	435.00	+19.50	1	1031
11:59:06	434.50	435.00	434.50	+19.00	1	1030
11:58:30	434.50	435.50	434.50	+19.00	1	1029
11:57:48	435.00	435.50	435.00	+19.50	1	1028
11:57:48	435.00	435.50	435.00	+19.50	3	1027
11:57:19	435.00	435.50	435.00	+19.50	1	1024
11:57:11	435.00	435.50	435.00	+19.50	1	1023
11:54:10	435.50	437.00	435.50	+20.00	1	1022
11:54:08	436.00	437.50	436.00	+20.50	1	1021
11:49:39	438.00	438.50	438.00	+22.50	1	1020
11:48:59	438.00	438.50	438.00	+22.50	1	1019
11:48:58	436.50	438.50	438.50	+23.00	1	1018
11:48:56	438.00	438.50	438.00	+22.50	1	1017
11:48:56	438.00	438.50	438.00	+22.50	1	1016
11:48:53	436.50	438.00	438.00	+22.50	1	1015
11:48:53	438.00	438.50	438.00	+22.50	1	1014
11:48:32	436.50	438.00	438.00	+22.50	2	1013
11:48:23	437.00	438.00	436.50	+21.00	2	1011
11:48:23	437.00	438.00	437.00	+21.50	1	1009
11:48:23	436.00	436.50	436.50	+21.00	2	1008
11:48:23	435.50	436.00	436.00	+20.50	3	1006
11:47:20	435.00	435.50	435.50	+20.00	1	1003
11:46:24	435.00	435.50	435.50	+20.00	1	1002
11:45:24	435.50	436.00	435.50	+20.00	1	1001
11:45:06	435.50	436.00	435.50	+20.00	1	1000
11:42:40	434.00	435.00	435.00	+19.50	1	999
11:42:14	434.50	435.00	434.50	+19.00	2	998
11:42:14	435.00	435.50	435.00	+19.50	6	996
11:42:14	435.00	435.50	435.00	+19.50	1	990
11:40:53	435.50	436.00	435.50	+20.00	1	989
11:36:57	435.00	436.00	436.00	+20.50	1	988
11:34:52	432.50	434.50	434.50	+19.00	1	987
11:34:41	433.00	434.50	433.00	+17.50	1	986
11:34:00	434.00	434.50	434.00	+18.50	1	985
11:34:00	434.00	434.50	434.50	+19.00	1	984
11:33:47	434.00	434.50	434.50	+19.00	1	983
11:33:42	435.00	435.50	435.00	+19.50	1	982
11:33:08	433.00	435.00	435.00	+19.50	1	981
11:32:58	435.00	436.00	435.00	+19.50	4	980
11:32:08	436.00	437.00	436.00	+20.50	1	976
11:31:08	436.00	437.00	437.00	+21.50	1	975
11:30:32	437.00	438.00	437.00	+21.50	1	974
11:30:29	435.00	436.00	436.00	+20.50	1	973
11:30:27	434.50	435.00	435.00	+19.50	1	972
11:30:27	434.00	435.00	435.00	+19.50	2	971
11:30:27	433.50	434.00	434.00	+18.50	3	969
11:30:27	433.00	433.50	433.50	+18.00	4	966
11:29:58	433.00	434.00	434.00	+18.50	1	962
11:29:40	433.00	434.00	434.00	+18.50	1	961
11:28:48	433.00	434.50	434.50	+19.00	1	960
11:28:28	434.50	435.00	434.50	+19.00	1	959
11:28:14	435.00	436.00	435.00	+19.50	4	958
11:27:43	434.50	435.00	435.00	+19.50	1	954
11:27:12	433.50	435.00	435.00	+19.50	1	953
11:27:12	433.50	435.00	435.00	+19.50	1	952
11:27:04	433.50	435.00	435.00	+19.50	1	951
11:26:14	432.50	434.00	434.00	+18.50	6	950
11:26:14	432.00	433.50	433.50	+18.00	1	944
11:26:14	432.00	434.00	434.00	+18.50	1	943
11:26:12	432.00	433.50	433.50	+18.00	1	942
11:25:20	431.50	433.50	433.50	+18.00	1	941
11:24:28	431.50	433.50	433.50	+18.00	1	940
11:24:22	431.00	433.00	433.00	+17.50	1	939
11:23:36	431.00	433.50	433.50	+18.00	1	938
11:22:44	430.50	433.00	433.00	+17.50	1	937
11:22:30	430.50	433.00	433.00	+17.50	1	936
11:21:52	430.00	432.50	432.50	+17.00	1	935
11:21:51	431.00	433.00	431.00	+15.50	1	934
11:21:51	431.50	433.00	431.50	+16.00	1	933
11:21:51	432.00	433.50	432.00	+16.50	1	932
11:21:51	432.50	433.50	432.00	+16.50	2	931
11:21:51	432.50	433.50	432.50	+17.00	1	929
11:21:51	432.00	433.00	433.00	+17.50	1	928
11:21:00	431.00	433.00	433.00	+17.50	1	927
11:20:38	430.00	432.50	432.50	+17.00	1	926
11:20:08	430.00	432.00	432.00	+16.50	1	925
11:20:06	430.50	432.00	430.50	+15.00	1	924
11:20:00	431.50	432.50	431.50	+16.00	1	923
11:19:37	430.00	430.50	430.50	+15.00	2	922
11:19:25	430.50	432.50	430.50	+15.00	1	920
11:19:24	431.50	432.00	431.50	+16.00	2	919
11:19:16	431.50	433.50	433.50	+18.00	1	917
11:18:46	431.50	433.50	433.50	+18.00	1	916
11:18:24	432.00	434.00	434.00	+18.50	1	915
11:17:32	432.00	434.00	434.00	+18.50	1	914
11:17:17	432.00	434.00	434.00	+18.50	2	913
11:16:54	432.00	434.00	434.00	+18.50	1	911
11:16:41	431.50	433.50	433.50	+18.00	1	910
11:15:50	431.50	433.50	433.50	+18.00	1	909
11:15:02	431.50	433.50	433.50	+18.00	1	908
11:14:59	431.50	433.50	433.50	+18.00	1	907
11:14:08	431.50	433.50	433.50	+18.00	1	906
11:13:17	431.50	433.50	433.50	+18.00	1	905
11:13:10	431.50	433.50	433.50	+18.00	1	904
11:12:26	431.50	433.50	433.50	+18.00	1	903
11:12:12	432.50	433.00	432.50	+17.00	1	902
11:12:03	432.50	434.00	432.50	+17.00	1	901
11:11:35	432.50	434.50	434.50	+19.00	1	900
11:11:18	432.50	434.50	434.50	+19.00	1	899
11:11:07	432.50	434.50	434.50	+19.00	1	898
11:10:44	432.00	434.50	434.50	+19.00	1	897
11:10:29	431.50	432.50	432.50	+17.00	2	896
11:10:29	431.50	432.50	432.50	+17.00	1	894
11:09:53	431.50	432.50	432.50	+17.00	1	893
11:09:31	432.00	433.00	432.00	+16.50	1	892
11:09:26	432.00	433.00	433.00	+17.50	1	891
11:09:02	432.00	433.00	433.00	+17.50	1	890
11:08:11	432.00	433.00	433.00	+17.50	1	889
11:07:50	433.00	434.50	433.00	+17.50	1	888
11:07:50	433.00	434.50	433.00	+17.50	1	887
11:07:50	433.50	434.50	433.50	+18.00	2	886
11:07:47	434.00	435.00	434.00	+18.50	1	884
11:07:47	434.00	435.00	434.00	+18.50	1	883
11:07:44	434.00	435.00	435.00	+19.50	1	882
11:07:32	434.00	435.00	435.00	+19.50	1	881
11:07:14	434.50	435.00	434.50	+19.00	2	880
11:07:14	435.00	435.50	435.00	+19.50	8	878
11:06:17	435.50	437.00	435.50	+20.00	1	870
11:06:17	436.00	437.50	436.00	+20.50	3	869
11:00:11	435.00	436.00	436.00	+20.50	1	866
11:00:08	435.00	436.00	436.00	+20.50	1	865
10:58:12	435.00	436.00	436.00	+20.50	1	864
10:58:03	435.00	435.50	435.00	+19.50	1	863
10:57:02	435.00	435.50	436.00	+20.50	1	862
10:57:02	435.00	435.50	435.50	+20.00	1	861
10:56:01	436.50	437.00	436.50	+21.00	1	860
10:54:49	434.00	434.50	434.50	+19.00	1	859
10:54:14	434.00	434.50	434.50	+19.00	1	858
10:54:01	434.00	434.50	434.50	+19.00	1	857
10:53:33	434.50	435.00	434.50	+19.00	3	856
10:53:33	435.00	435.50	435.00	+19.50	4	853
10:53:25	435.00	435.50	435.00	+19.50	1	849
10:52:37	435.50	436.00	435.50	+20.00	1	848
10:52:37	435.50	436.00	435.50	+20.00	1	847
10:51:09	435.50	436.00	435.50	+20.00	1	846
10:51:01	435.50	436.00	435.50	+20.00	1	845
10:48:48	435.00	436.00	435.00	+19.50	1	844
10:48:47	435.00	435.50	435.50	+20.00	2	843
10:48:47	435.00	435.50	435.50	+20.00	1	841
10:48:44	435.00	435.50	435.50	+20.00	1	840
10:48:33	435.00	435.50	435.50	+20.00	1	839
10:48:32	435.00	435.50	435.50	+20.00	1	838
10:45:44	435.00	435.50	435.50	+20.00	1	837
10:40:00	435.50	437.00	435.50	+20.00	2	836
10:37:31	436.00	438.00	436.00	+20.50	1	834
10:36:22	435.50	437.50	437.50	+22.00	1	833
10:36:18	435.50	437.50	437.50	+22.00	1	832
10:36:18	435.50	437.00	437.00	+21.50	1	831
10:34:18	437.00	438.00	437.00	+21.50	1	830
10:31:44	435.00	437.00	437.00	+21.50	1	829
10:31:31	437.00	438.00	437.00	+21.50	1	828
10:31:04	436.00	439.00	436.00	+20.50	1	827
10:31:04	437.00	439.50	437.00	+21.50	1	826
10:28:40	437.00	439.00	437.00	+21.50	2	825
10:28:40	438.00	439.50	438.00	+22.50	2	823
10:24:41	438.50	440.50	438.50	+23.00	1	821
10:24:17	439.00	440.50	439.00	+23.50	1	820
10:23:53	439.50	441.00	439.50	+24.00	2	819
10:23:26	440.50	442.00	440.50	+25.00	1	817
10:22:49	439.50	442.50	442.50	+27.00	1	816
10:22:49	441.50	442.50	441.50	+26.00	1	815
10:22:28	438.50	441.50	441.50	+26.00	2	814
10:21:40	438.50	440.50	440.50	+25.00	1	812
10:21:03	438.00	440.50	440.50	+25.00	1	811
10:20:48	439.00	441.00	439.00	+23.50	1	810
10:20:09	440.50	441.50	440.50	+25.00	1	809
10:20:06	441.00	441.50	441.00	+25.50	2	808
10:19:53	439.00	440.50	440.50	+25.00	1	806
10:19:44	439.00	440.50	439.00	+23.50	1	805
10:19:44	439.00	440.50	440.50	+25.00	1	804
10:19:32	437.50	438.00	438.00	+22.50	1	803
10:19:07	436.00	437.00	437.00	+21.50	2	802
10:17:03	435.00	435.50	435.50	+20.00	1	800
10:17:03	435.00	435.50	435.50	+20.00	1	799
10:16:44	436.00	437.00	436.00	+20.50	1	798
10:15:26	435.00	438.00	435.00	+19.50	3	797
10:15:20	436.00	438.00	436.00	+20.50	2	794
10:15:20	436.50	438.50	436.50	+21.00	1	792
10:14:53	436.50	438.50	436.50	+21.00	1	791
10:14:53	436.00	437.00	437.00	+21.50	2	790
10:14:53	436.00	437.00	437.00	+21.50	1	788
10:14:09	436.00	438.00	436.00	+20.50	1	787
10:13:56	435.50	438.00	435.50	+20.00	1	786
10:12:44	436.00	437.00	436.00	+20.50	1	785
10:12:29	435.00	437.00	435.00	+19.50	1	784
10:12:27	435.00	437.00	437.00	+21.50	1	783
10:12:14	436.00	437.50	436.00	+20.50	1	782
10:12:13	436.00	437.50	436.00	+20.50	1	781
10:12:05	436.00	437.00	437.00	+21.50	1	780
10:11:43	436.00	437.00	437.00	+21.50	1	779
10:11:00	437.50	441.00	437.00	+21.50	1	778
10:11:00	437.50	441.00	437.50	+22.00	1	777
10:10:54	440.00	441.50	440.00	+24.50	2	776
10:10:51	440.00	440.50	440.50	+25.00	1	774
10:10:48	440.00	441.00	441.00	+25.50	1	773
10:10:40	439.50	442.00	439.50	+24.00	1	772
10:10:40	438.50	441.00	441.00	+25.50	1	771
10:10:40	439.00	441.00	439.00	+23.50	1	770
10:10:40	439.00	440.50	440.50	+25.00	1	769
10:10:30	440.00	441.00	440.00	+24.50	1	768
10:10:25	439.00	442.00	439.00	+23.50	1	767
10:10:25	438.50	441.00	441.00	+25.50	1	766
10:10:21	437.00	440.00	440.00	+24.50	1	765
10:10:08	433.50	438.00	438.00	+22.50	2	764
10:10:08	433.00	437.50	437.50	+22.00	1	762
10:10:08	433.00	437.00	437.00	+21.50	1	761
10:10:08	432.00	435.00	435.00	+19.50	1	760
10:10:08	431.50	434.50	434.50	+19.00	1	759
10:10:03	429.50	432.50	432.50	+17.00	1	758
10:10:03	428.50	432.50	428.50	+13.00	1	757
10:10:03	428.00	431.00	431.00	+15.50	1	756
10:10:03	427.50	430.00	430.00	+14.50	4	755
10:10:03	427.00	429.50	429.50	+14.00	1	751
10:09:07	427.00	427.50	427.50	+12.00	1	750
10:08:41	427.50	430.50	427.50	+12.00	1	749
10:08:41	427.50	429.50	429.50	+14.00	1	748
10:07:55	427.50	428.00	428.00	+12.50	1	747
10:07:52	427.50	428.00	428.00	+12.50	2	746
10:07:31	427.00	428.00	428.00	+12.50	1	744
10:07:31	427.00	428.00	428.00	+12.50	1	743
10:07:29	427.50	428.00	427.50	+12.00	1	742
10:07:21	427.50	428.00	427.50	+12.00	1	741
10:07:10	427.50	428.00	427.50	+12.00	2	740
10:06:34	427.50	428.00	427.50	+12.00	1	738
10:06:15	427.50	428.00	427.50	+12.00	3	737
10:06:04	428.00	429.00	428.00	+12.50	2	734
10:06:01	428.50	429.50	428.50	+13.00	1	732
10:05:57	428.50	430.50	428.50	+13.00	1	731
10:05:57	429.00	431.00	429.00	+13.50	1	730
10:05:47	429.00	431.00	429.00	+13.50	2	729
10:05:42	430.00	432.00	430.00	+14.50	1	727
10:05:42	430.50	432.50	430.50	+15.00	1	726
10:04:18	430.50	432.00	432.00	+16.50	1	725
10:04:08	431.50	433.00	431.50	+16.00	1	724
10:02:52	428.50	429.00	429.00	+13.50	1	723
10:02:09	428.50	429.50	429.50	+14.00	1	722
10:02:06	428.50	429.50	428.50	+13.00	1	721
10:02:04	428.00	429.50	428.00	+12.50	1	720
10:02:03	427.50	429.50	429.50	+14.00	1	719
10:02:03	427.50	429.50	429.50	+14.00	2	718
10:02:03	427.00	428.50	428.50	+13.00	1	716
10:01:52	428.00	429.50	428.00	+12.50	1	715
10:01:33	428.50	430.00	428.50	+13.00	2	714
10:01:30	430.00	432.00	430.00	+14.50	28	712
10:01:22	430.50	432.50	430.50	+15.00	3	684
10:01:22	431.00	432.50	431.00	+15.50	1	681
10:01:22	431.50	433.00	431.50	+16.00	7	680
10:01:21	431.50	433.00	431.50	+16.00	2	673
10:01:21	432.00	433.00	432.00	+16.50	1	671
10:01:08	432.00	434.50	432.00	+16.50	5	670
10:01:08	432.50	434.50	432.50	+17.00	1	665
10:01:08	433.00	435.00	433.00	+17.50	3	664
10:00:29	435.00	436.50	435.00	+19.50	4	661
10:00:09	436.00	438.50	436.00	+20.50	8	657
10:00:09	436.50	438.50	436.50	+21.00	1	649
10:00:08	437.50	440.50	437.50	+22.00	1	648
10:00:08	438.00	440.50	438.00	+22.50	1	647
10:00:08	438.50	441.00	438.50	+23.00	2	646
10:00:08	439.00	441.50	439.00	+23.50	3	644
09:59:32	438.00	441.00	441.00	+25.50	1	641
09:59:09	437.50	440.00	440.00	+24.50	1	640
09:58:53	440.00	441.50	440.00	+24.50	1	639
09:58:41	436.00	439.00	441.50	+26.00	1	638
09:58:41	436.00	439.00	441.00	+25.50	2	637
09:58:41	436.00	439.00	440.50	+25.00	3	635
09:58:41	436.00	439.00	440.00	+24.50	7	632
09:58:41	436.00	439.00	439.50	+24.00	4	625
09:58:41	436.00	439.00	439.00	+23.50	3	621
09:58:39	437.00	440.00	437.00	+21.50	1	618
09:58:31	437.00	441.00	437.00	+21.50	3	617
09:58:28	438.00	442.00	438.00	+22.50	1	614
09:57:51	440.00	443.00	440.00	+24.50	3	613
09:57:51	441.00	443.50	441.00	+25.50	2	610
09:57:51	441.50	444.00	441.50	+26.00	1	608
09:57:17	444.00	445.00	444.00	+28.50	1	607
09:57:09	443.50	446.00	443.50	+28.00	1	606
09:57:03	444.50	445.00	444.50	+29.00	1	605
09:57:03	445.00	446.50	445.00	+29.50	1	604
09:57:03	445.50	447.00	445.50	+30.00	1	603
09:57:03	446.00	447.00	446.00	+30.50	1	602
09:57:02	446.50	448.50	446.50	+31.00	1	601
09:56:59	445.00	447.00	447.00	+31.50	4	600
09:56:59	446.00	447.00	446.00	+30.50	1	596
09:56:21	443.00	446.50	446.50	+31.00	1	595
09:56:03	442.00	444.50	445.50	+30.00	1	594
09:56:03	442.00	444.50	445.00	+29.50	3	593
09:56:03	442.00	444.50	444.50	+29.00	1	590
09:56:02	442.00	444.00	444.00	+28.50	1	589
09:55:53	443.00	445.00	443.00	+27.50	1	588
09:55:52	444.50	446.50	444.50	+29.00	2	587
09:55:52	445.00	446.50	445.00	+29.50	1	585
09:55:38	447.00	448.00	447.00	+31.50	1	584
09:55:38	444.50	447.00	447.00	+31.50	1	583
09:55:34	443.50	446.00	446.00	+30.50	1	582
09:55:26	442.50	445.00	445.00	+29.50	1	581
09:55:21	442.00	443.00	443.00	+27.50	1	580
09:55:11	440.00	442.50	442.50	+27.00	1	579
09:55:09	440.50	442.50	440.50	+25.00	1	578
09:55:07	441.00	444.50	441.00	+25.50	1	577
09:55:05	442.00	446.00	442.00	+26.50	1	576
09:55:05	441.50	446.50	441.50	+26.00	1	575
09:55:05	442.00	447.00	442.00	+26.50	1	574
09:54:57	442.50	447.50	447.50	+32.00	1	573
09:54:54	442.00	442.50	442.50	+27.00	1	572
09:54:54	441.50	442.00	442.00	+26.50	1	571
09:54:54	441.50	442.00	442.00	+26.50	1	570
09:54:54	441.50	442.00	442.00	+26.50	1	569
09:54:54	441.50	442.00	442.00	+26.50	1	568
09:54:53	441.00	441.50	441.50	+26.00	2	567
09:54:53	441.00	441.50	441.00	+25.50	1	565
09:54:51	441.00	441.50	441.00	+25.50	1	564
09:54:46	438.50	441.00	441.00	+25.50	1	563
09:54:46	438.50	441.00	441.00	+25.50	1	562
09:54:42	438.50	440.50	440.50	+25.00	1	561
09:54:40	438.00	440.00	440.00	+24.50	1	560
09:54:36	438.50	440.50	440.50	+25.00	2	559
09:54:17	440.00	441.50	440.00	+24.50	1	557
09:54:14	440.50	441.50	440.50	+25.00	1	556
09:54:11	441.00	442.00	441.00	+25.50	1	555
09:54:04	441.00	442.00	441.00	+25.50	1	554
09:54:00	439.50	440.00	440.00	+24.50	2	553
09:54:00	439.50	440.00	440.00	+24.50	1	551
09:54:00	439.00	439.50	439.50	+24.00	1	550
09:54:00	438.50	439.00	439.00	+23.50	1	549
09:54:00	438.00	438.50	438.50	+23.00	3	548
09:54:00	438.00	438.50	438.50	+23.00	1	545
09:53:55	436.50	438.00	438.00	+22.50	3	544
09:53:55	436.50	438.00	438.00	+22.50	1	541
09:53:52	436.00	437.00	437.00	+21.50	4	540
09:53:52	435.50	436.50	436.50	+21.00	2	536
09:53:52	435.50	436.50	436.50	+21.00	1	534
09:53:52	435.00	436.00	436.00	+20.50	1	533
09:53:51	435.00	436.00	436.00	+20.50	2	532
09:53:51	434.50	435.50	435.50	+20.00	5	530
09:53:51	434.00	435.00	435.00	+19.50	1	525
09:53:48	434.00	435.00	435.00	+19.50	1	524
09:53:42	433.00	434.00	434.00	+18.50	1	523
09:53:30	434.00	435.00	434.00	+18.50	2	522
09:53:30	434.50	435.00	434.50	+19.00	1	520
09:53:15	435.00	435.50	435.50	+20.00	1	519
09:53:15	434.50	435.00	435.00	+19.50	1	518
09:53:15	434.00	435.00	435.00	+19.50	4	517
09:53:15	433.50	434.50	434.50	+19.00	2	513
09:53:15	433.00	434.50	434.50	+19.00	1	511
09:53:12	433.00	434.50	434.50	+19.00	1	510
09:53:11	434.00	434.50	434.00	+18.50	1	509
09:53:02	434.00	434.50	434.00	+18.50	1	508
09:52:48	433.00	434.00	434.00	+18.50	4	507
09:52:30	433.00	434.00	434.00	+18.50	1	503
09:52:15	433.00	434.00	434.00	+18.50	1	502
09:51:43	432.50	434.50	434.50	+19.00	1	501
09:51:07	432.50	434.00	434.00	+18.50	3	500
09:51:00	432.50	434.00	434.00	+18.50	1	497
09:50:52	433.00	434.50	433.00	+17.50	1	496
09:50:31	432.50	434.50	434.50	+19.00	1	495
09:50:14	432.00	434.00	434.00	+18.50	4	494
09:50:14	432.00	434.00	434.00	+18.50	1	490
09:50:01	432.00	434.00	434.00	+18.50	1	489
09:49:43	432.00	434.00	434.00	+18.50	1	488
09:49:35	432.00	434.00	434.00	+18.50	1	487
09:49:20	432.50	434.50	434.50	+19.00	1	486
09:49:17	434.00	434.50	434.00	+18.50	1	485
09:49:15	432.50	434.00	434.00	+18.50	1	484
09:49:13	432.00	434.00	434.00	+18.50	1	483
09:49:09	434.00	435.00	434.00	+18.50	1	482
09:48:59	434.00	435.00	434.00	+18.50	1	481
09:48:45	433.50	434.50	434.50	+19.00	1	480
09:48:45	432.50	434.00	434.00	+18.50	3	479
09:48:45	432.00	434.00	432.00	+16.50	1	476
09:48:45	432.00	433.00	433.00	+17.50	4	475
09:48:45	431.50	432.00	432.00	+16.50	4	471
09:48:45	430.50	431.50	431.50	+16.00	1	467
09:48:45	430.50	431.50	431.50	+16.00	1	466
09:47:52	431.00	431.50	431.00	+15.50	1	465
09:47:44	430.50	431.50	431.50	+16.00	1	464
09:47:39	430.50	431.50	431.50	+16.00	1	463
09:47:21	430.50	431.50	431.50	+16.00	1	462
09:47:21	430.50	431.00	431.00	+15.50	1	461
09:47:21	430.50	431.00	431.00	+15.50	1	460
09:47:21	430.50	431.00	431.00	+15.50	2	459
09:47:21	430.00	430.50	430.50	+15.00	5	457
09:47:21	429.00	430.00	430.00	+14.50	1	452
09:47:16	429.00	430.00	430.00	+14.50	1	451
09:47:14	429.00	430.00	430.00	+14.50	1	450
09:47:00	429.00	429.50	429.50	+14.00	2	449
09:46:38	429.00	429.50	429.00	+13.50	1	447
09:46:11	428.50	429.50	429.50	+14.00	3	446
09:46:11	428.50	429.50	429.50	+14.00	1	443
09:45:47	428.50	429.00	429.00	+13.50	1	442
09:45:20	428.50	429.00	429.00	+13.50	1	441
09:45:20	428.50	429.00	429.00	+13.50	1	440
09:45:13	428.50	429.00	429.00	+13.50	1	439
09:45:05	428.00	429.00	429.00	+13.50	4	438
09:44:57	427.50	428.00	428.00	+12.50	3	434
09:44:57	427.00	427.50	427.50	+12.00	5	431
09:44:43	426.00	426.50	427.00	+11.50	3	426
09:44:43	426.00	426.50	426.50	+11.00	3	423
09:44:43	425.50	426.00	426.00	+10.50	4	420
09:44:18	424.00	425.50	425.50	+10.00	3	416
09:44:18	424.00	425.50	425.50	+10.00	1	413
09:43:09	423.50	425.50	425.50	+10.00	1	412
09:42:49	423.50	425.50	425.50	+10.00	1	411
09:42:24	423.00	426.00	423.00	+7.50	1	410
09:42:23	422.50	424.00	424.00	+8.50	4	409
09:42:23	422.50	423.50	423.50	+8.00	3	405
09:42:23	422.00	423.00	423.00	+7.50	1	402
09:42:23	422.00	423.00	423.00	+7.50	2	401
09:42:23	421.50	422.50	422.50	+7.00	1	399
09:42:23	421.00	422.50	422.50	+7.00	4	398
09:41:44	421.00	422.00	422.00	+6.50	1	394
09:41:44	421.00	422.00	422.00	+6.50	2	393
09:41:36	421.00	422.50	421.00	+5.50	1	391
09:41:36	421.00	422.00	422.00	+6.50	2	390
09:41:30	421.50	422.50	421.50	+6.00	1	388
09:41:20	420.50	422.50	422.50	+7.00	1	387
09:41:19	421.00	422.50	421.00	+5.50	1	386
09:41:09	421.00	422.50	422.50	+7.00	1	385
09:40:44	421.50	422.50	421.50	+6.00	1	384
09:40:29	420.50	422.50	422.50	+7.00	1	383
09:40:28	421.00	423.00	421.00	+5.50	2	382
09:40:28	421.50	423.50	421.50	+6.00	3	380
09:40:28	422.00	424.00	422.00	+6.50	1	377
09:40:28	422.00	424.00	422.00	+6.50	1	376
09:40:28	423.00	425.00	423.00	+7.50	2	375
09:40:28	423.50	425.00	423.50	+8.00	1	373
09:40:28	424.00	425.50	424.00	+8.50	1	372
09:40:07	424.00	426.00	426.00	+10.50	1	371
09:39:51	424.00	426.00	426.00	+10.50	1	370
09:39:37	425.50	426.00	425.50	+10.00	1	369
09:38:22	423.50	425.50	425.50	+10.00	1	368
09:38:06	423.00	424.00	424.00	+8.50	1	367
09:37:45	423.50	424.00	423.50	+8.00	1	366
09:37:36	424.00	425.00	424.00	+8.50	1	365
09:37:36	424.00	425.00	424.00	+8.50	1	364
09:37:27	424.00	425.00	425.00	+9.50	1	363
09:37:13	425.00	426.00	425.00	+9.50	2	362
09:37:05	425.00	425.50	425.50	+10.00	1	360
09:36:53	425.00	425.50	425.50	+10.00	1	359
09:35:24	424.00	426.00	426.00	+10.50	1	358
09:34:03	424.00	426.00	426.00	+10.50	1	357
09:33:55	424.00	426.00	426.00	+10.50	1	356
09:33:51	424.00	425.00	425.00	+9.50	1	355
09:33:46	424.00	425.00	425.00	+9.50	1	354
09:32:43	424.00	425.00	425.00	+9.50	1	353
09:32:26	424.00	425.50	425.50	+10.00	1	352
09:31:50	425.00	426.00	425.00	+9.50	1	351
09:31:24	425.00	426.50	425.00	+9.50	3	350
09:31:05	424.00	426.50	426.50	+11.00	1	347
09:31:01	423.50	426.50	426.50	+11.00	1	346
09:30:57	423.50	426.50	426.50	+11.00	1	345
09:30:05	424.50	427.00	427.00	+11.50	3	344
09:30:05	426.50	427.00	426.50	+11.00	1	341
09:30:03	426.50	427.50	427.50	+12.00	1	340
09:29:54	424.50	426.50	426.50	+11.00	1	339
09:29:33	424.00	426.50	426.50	+11.00	1	338
09:29:33	424.00	427.50	424.00	+8.50	1	337
09:29:33	424.00	427.50	427.50	+12.00	1	336
09:29:33	424.00	426.00	426.00	+10.50	1	335
09:29:03	424.00	427.50	424.00	+8.50	1	334
09:29:03	424.50	427.50	424.50	+9.00	2	333
09:29:03	425.00	427.50	425.00	+9.50	1	331
09:29:03	425.50	427.50	425.50	+10.00	1	330
09:28:44	424.50	426.00	426.00	+10.50	1	329
09:28:35	425.00	425.50	425.00	+9.50	1	328
09:28:26	424.50	427.00	424.50	+9.00	1	327
09:28:26	425.00	427.50	425.00	+9.50	3	326
09:28:26	425.50	428.00	425.50	+10.00	1	323
09:28:26	426.00	428.00	426.00	+10.50	1	322
09:28:17	427.50	429.50	427.50	+12.00	1	321
09:28:17	428.00	429.50	428.00	+12.50	2	320
09:27:59	430.00	430.50	430.00	+14.50	2	318
09:26:11	430.50	432.50	430.50	+15.00	1	316
09:26:11	429.00	432.00	432.00	+16.50	2	315
09:26:11	428.50	431.50	431.50	+16.00	1	313
09:26:11	428.00	430.00	430.00	+14.50	1	312
09:26:11	428.00	430.00	430.00	+14.50	1	311
09:26:11	427.50	429.50	429.50	+14.00	1	310
09:26:01	428.00	429.50	428.00	+12.50	1	309
09:26:01	428.50	430.00	428.50	+13.00	1	308
09:24:44	430.50	432.50	430.50	+15.00	1	307
09:24:42	430.50	431.50	431.50	+16.00	1	306
09:24:28	430.50	432.00	432.00	+16.50	1	305
09:24:12	428.50	432.00	432.00	+16.50	1	304
09:24:04	431.00	433.00	430.00	+14.50	1	303
09:24:04	431.00	433.00	431.00	+15.50	1	302
09:23:56	431.00	433.00	431.00	+15.50	1	301
09:23:56	431.50	433.00	431.50	+16.00	1	300
09:23:52	432.00	435.00	432.00	+16.50	1	299
09:23:38	431.50	433.50	433.50	+18.00	1	298
09:23:13	431.00	433.50	433.50	+18.00	1	297
09:22:48	431.00	433.50	433.50	+18.00	1	296
09:22:07	430.00	433.00	433.00	+17.50	1	295
09:22:07	429.50	432.00	432.00	+16.50	1	294
09:21:44	427.00	428.50	428.50	+13.00	4	293
09:21:44	427.00	428.50	428.50	+13.00	1	289
09:21:39	427.50	428.50	427.50	+12.00	1	288
09:21:15	427.00	428.50	427.00	+11.50	1	287
09:21:09	426.50	428.50	428.50	+13.00	1	286
09:21:04	427.50	430.00	427.50	+12.00	3	285
09:21:04	428.00	430.00	428.00	+12.50	1	282
09:20:45	430.00	433.50	430.00	+14.50	2	281
09:20:45	430.50	434.00	430.50	+15.00	1	279
09:20:15	430.00	432.50	432.50	+17.00	1	278
09:19:11	433.00	435.50	433.00	+17.50	2	277
09:19:02	435.00	436.50	435.00	+19.50	2	275
09:19:02	435.50	436.50	435.50	+20.00	1	273
09:19:02	436.00	437.00	436.00	+20.50	1	272
09:18:56	437.00	437.50	437.00	+21.50	1	271
09:18:46	437.00	438.50	437.00	+21.50	1	270
09:18:36	437.50	439.00	437.50	+22.00	1	269
09:18:22	438.50	440.00	438.50	+23.00	2	268
09:18:22	439.00	440.00	438.50	+23.00	1	266
09:18:22	439.00	440.00	439.00	+23.50	1	265
09:18:01	436.00	438.50	438.50	+23.00	1	264
09:18:01	436.00	438.50	438.50	+23.00	1	263
09:18:01	435.50	438.00	438.00	+22.50	11	262
09:18:01	435.50	438.00	438.00	+22.50	1	251
09:18:01	433.00	435.50	435.50	+20.00	1	250
09:18:01	433.00	435.00	435.00	+19.50	8	249
09:18:01	432.50	434.50	434.50	+19.00	1	241
09:18:01	432.00	434.50	434.50	+19.00	1	240
09:18:00	431.50	434.50	434.50	+19.00	1	239
09:17:42	430.50	434.00	434.00	+18.50	2	238
09:17:42	430.00	433.00	433.00	+17.50	3	236
09:17:42	429.50	432.50	432.50	+17.00	2	233
09:17:42	429.50	431.00	431.00	+15.50	1	231
09:17:18	428.00	432.00	432.00	+16.50	1	230
09:17:14	430.00	432.00	430.00	+14.50	1	229
09:17:11	430.00	432.00	432.00	+16.50	1	228
09:16:50	431.00	432.50	431.00	+15.50	1	227
09:15:48	431.00	433.50	433.50	+18.00	1	226
09:15:40	432.00	433.50	432.00	+16.50	1	225
09:15:40	433.00	433.50	433.00	+17.50	1	224
09:15:32	433.50	434.00	433.50	+18.00	1	223
09:15:32	431.00	432.50	433.50	+18.00	1	222
09:15:32	431.00	432.50	433.00	+17.50	1	221
09:15:32	431.00	432.50	432.50	+17.00	1	220
09:15:27	432.00	432.50	432.00	+16.50	1	219
09:15:13	431.00	433.00	433.00	+17.50	1	218
09:15:03	431.00	433.00	433.00	+17.50	1	217
09:14:24	433.50	434.50	433.50	+18.00	1	216
09:14:23	430.00	434.50	434.50	+19.00	1	215
09:14:19	430.00	434.00	434.00	+18.50	1	214
09:14:09	431.50	435.00	435.00	+19.50	1	213
09:13:55	434.50	435.00	434.50	+19.00	1	212
09:13:55	434.50	435.00	434.50	+19.00	1	211
09:13:55	427.50	430.50	434.50	+19.00	2	210
09:13:55	427.50	430.50	432.00	+16.50	1	208
09:13:55	427.50	430.50	431.50	+16.00	1	207
09:13:55	427.50	430.50	431.00	+15.50	3	206
09:13:55	427.50	430.50	430.50	+15.00	1	203
09:13:40	429.50	431.00	429.50	+14.00	1	202
09:13:40	430.00	431.50	430.00	+14.50	1	201
09:13:23	430.50	431.50	430.50	+15.00	1	200
09:13:08	428.50	429.00	429.00	+13.50	1	199
09:13:07	427.50	430.50	430.50	+15.00	1	198
09:12:58	428.00	430.00	428.00	+12.50	1	197
09:12:50	425.00	428.00	428.00	+12.50	1	196
09:12:46	424.50	426.50	426.50	+11.00	1	195
09:12:35	425.00	426.50	426.50	+11.00	1	194
09:12:28	425.00	426.50	426.50	+11.00	1	193
09:12:27	426.00	426.50	426.00	+10.50	1	192
09:12:13	424.50	426.00	426.00	+10.50	1	191
09:12:00	423.50	426.00	426.00	+10.50	1	190
09:12:00	423.50	426.00	426.00	+10.50	1	189
09:11:43	424.00	426.00	426.00	+10.50	1	188
09:11:35	423.50	424.50	424.50	+9.00	1	187
09:11:32	422.50	423.50	423.50	+8.00	1	186
09:11:31	422.00	423.50	422.00	+6.50	1	185
09:11:29	422.00	423.00	423.00	+7.50	1	184
09:11:26	423.00	424.50	423.00	+7.50	1	183
09:11:24	424.00	424.50	424.00	+8.50	1	182
09:11:24	424.00	424.50	424.00	+8.50	1	181
09:11:21	424.50	425.00	424.50	+9.00	1	180
09:11:21	424.50	425.00	425.00	+9.50	1	179
09:11:19	425.00	426.50	425.00	+9.50	1	178
09:11:18	425.00	426.50	425.00	+9.50	2	177
09:11:14	426.00	426.50	426.00	+10.50	1	175
09:11:11	426.00	426.50	426.00	+10.50	1	174
09:11:06	426.50	429.00	426.50	+11.00	1	173
09:10:55	427.00	430.00	427.00	+11.50	1	172
09:10:45	429.00	431.00	429.00	+13.50	1	171
09:10:45	430.00	431.50	430.00	+14.50	3	170
09:10:05	430.00	431.50	431.50	+16.00	1	167
09:09:55	429.00	431.00	431.00	+15.50	1	166
09:09:54	430.00	431.00	430.00	+14.50	1	165
09:09:50	430.00	431.00	430.00	+14.50	1	164
09:09:34	430.00	432.50	430.00	+14.50	2	163
09:09:32	431.50	434.00	430.00	+14.50	1	161
09:09:32	431.50	434.00	431.00	+15.50	2	160
09:09:32	431.50	434.00	431.50	+16.00	1	158
09:09:07	435.00	436.50	435.00	+19.50	1	157
09:09:01	432.50	435.00	435.00	+19.50	1	156
09:08:56	435.00	437.00	435.00	+19.50	2	155
09:08:56	435.50	437.50	435.50	+20.00	1	153
09:08:50	436.00	438.50	435.00	+19.50	1	152
09:08:50	436.00	438.50	435.50	+20.00	1	151
09:08:50	436.00	438.50	436.00	+20.50	1	150
09:08:49	435.50	438.00	438.00	+22.50	1	149
09:08:29	438.00	439.00	438.00	+22.50	4	148
09:08:29	438.50	439.00	438.50	+23.00	1	144
09:08:29	438.50	439.00	438.50	+23.00	1	143
09:08:20	435.00	438.50	438.50	+23.00	1	142
09:08:06	434.50	435.00	435.00	+19.50	3	141
09:08:06	434.50	435.00	435.00	+19.50	1	138
09:07:54	433.00	435.00	435.00	+19.50	1	137
09:07:54	433.00	434.50	434.50	+19.00	1	136
09:07:21	432.00	435.00	432.00	+16.50	1	135
09:07:19	431.00	432.00	432.00	+16.50	1	134
09:07:19	430.50	431.50	431.50	+16.00	1	133
09:07:19	430.50	431.00	431.00	+15.50	1	132
09:07:19	429.50	430.00	430.00	+14.50	1	131
09:07:19	428.50	429.50	429.50	+14.00	1	130
09:07:06	429.00	429.50	429.00	+13.50	1	129
09:07:00	428.00	429.00	429.00	+13.50	1	128
09:06:43	426.50	428.50	428.50	+13.00	1	127
09:06:39	426.50	428.50	428.50	+13.00	1	126
09:06:32	425.50	427.50	427.50	+12.00	1	125
09:06:10	424.50	426.50	426.50	+11.00	1	124
09:06:00	424.50	426.00	426.00	+10.50	1	123
09:05:59	425.00	426.00	425.00	+9.50	1	122
09:05:45	424.50	426.00	424.50	+9.00	1	121
09:05:43	425.00	427.50	425.00	+9.50	7	120
09:05:43	426.50	428.50	426.50	+11.00	1	113
09:05:41	425.50	428.50	428.50	+13.00	1	112
09:05:35	425.50	427.50	427.50	+12.00	1	111
09:05:34	425.00	427.50	427.50	+12.00	1	110
09:05:32	427.00	428.00	427.00	+11.50	2	109
09:05:32	428.00	430.00	428.00	+12.50	9	107
09:05:29	428.50	430.00	428.50	+13.00	1	98
09:05:27	428.50	431.00	428.00	+12.50	2	97
09:05:27	428.50	431.00	428.50	+13.00	1	95
09:05:24	430.00	431.00	430.00	+14.50	1	94
09:05:23	428.00	431.00	431.00	+15.50	2	93
09:05:16	430.00	432.00	430.00	+14.50	2	91
09:05:15	430.50	433.00	430.50	+15.00	1	89
09:05:15	431.00	433.50	431.00	+15.50	1	88
09:05:00	430.00	432.00	432.00	+16.50	2	87
09:04:55	429.50	431.50	431.50	+16.00	1	85
09:04:52	429.00	430.00	430.00	+14.50	3	84
09:04:46	428.00	429.00	429.00	+13.50	2	81
09:04:42	427.00	428.50	428.50	+13.00	1	79
09:04:42	427.50	429.00	427.50	+12.00	3	78
09:04:29	427.00	428.50	428.50	+13.00	1	75
09:04:11	426.50	427.50	427.50	+12.00	1	74
09:04:07	426.50	427.50	427.50	+12.00	1	73
09:04:00	426.00	427.50	427.50	+12.00	1	72
09:03:31	423.00	425.00	425.00	+9.50	2	71
09:03:29	422.00	424.00	424.00	+8.50	1	69
09:03:26	422.00	423.50	423.50	+8.00	3	68
09:03:26	421.50	423.00	423.00	+7.50	1	65
09:03:12	421.50	423.50	421.50	+6.00	1	64
09:03:00	419.50	421.50	421.50	+6.00	2	63
09:03:00	419.50	421.00	421.00	+5.50	2	61
09:02:53	419.50	421.50	419.50	+4.00	1	59
09:02:32	420.00	423.00	420.00	+4.50	2	58
09:02:32	420.50	422.00	420.50	+5.00	1	56
09:02:32	421.00	422.50	420.50	+5.00	1	55
09:02:32	421.00	422.50	421.00	+5.50	1	54
09:02:32	421.00	423.00	421.00	+5.50	1	53
09:02:32	422.50	423.50	422.50	+7.00	1	52
09:02:18	424.50	426.00	424.50	+9.00	1	51
09:02:04	422.50	424.50	424.50	+9.00	1	50
09:02:02	422.00	424.50	424.50	+9.00	1	49
09:01:58	421.00	423.50	423.50	+8.00	1	48
09:01:54	422.00	423.50	421.00	+5.50	1	47
09:01:54	422.00	423.50	421.50	+6.00	1	46
09:01:54	422.00	423.50	422.00	+6.50	1	45
09:01:43	425.00	427.00	425.00	+9.50	5	44
09:01:43	425.00	427.00	425.00	+9.50	1	39
09:01:40	427.00	428.00	427.00	+11.50	1	38
09:01:35	427.00	428.50	427.00	+11.50	1	37
09:01:32	428.50	430.50	428.50	+13.00	1	36
09:01:27	429.50	431.00	429.50	+14.00	1	35
09:01:17	431.00	432.50	431.00	+15.50	1	34
09:01:15	431.50	433.00	431.50	+16.00	1	33
09:01:15	432.50	433.00	432.50	+17.00	1	32
09:01:11	432.50	433.00	432.50	+17.00	1	31
09:01:00	430.50	432.50	432.50	+17.00	1	30
09:01:00	430.50	432.00	432.00	+16.50	1	29
09:00:54	428.50	430.50	430.50	+15.00	1	28
09:00:54	428.50	430.50	430.50	+15.00	1	27
09:00:54	430.00	430.50	430.00	+14.50	1	26
09:00:52	429.50	431.00	429.50	+14.00	1	25
09:00:45	430.00	432.00	430.00	+14.50	1	24
09:00:45	430.00	432.00	430.00	+14.50	1	23
09:00:32	429.50	433.00	429.50	+14.00	1	22
09:00:32	429.50	430.00	430.00	+14.50	4	21
09:00:31	425.50	427.50	427.50	+12.00	1	17
09:00:27	425.50	427.50	427.50	+12.00	1	16
09:00:23	427.00	427.50	427.00	+11.50	1	15
09:00:23	427.00	428.00	428.00	+12.50	1	14
09:00:17	--	--	429.00	+13.50	13	13

　

其他人也逛...

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

羅技 ALTO KEYS K98M 機械式無線鍵盤

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

全家1000元虛擬禮物卡

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

AirTag (2ND GENERATION) 4 PACK

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

KIRIN–生茶525ml(24入/箱)

全家3000元虛擬禮物卡

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

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

MyCard 3000點虛擬點數卡

外資買超173億元終止連13賣　敲...

中華電攜手富士通　加速台灣全...

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

‧經濟部：台攜手全球可信賴夥伴...
‧日月光投控ADR22日上漲0.48美元...
‧台積電ADR22日下跌3.40美元跌幅...

加密貨幣

比特幣BTC	66006.24	777.37	1.19%
以太幣ETH	1935.40	31.71	1.67%
瑞波幣XRP	1.14	0.03	2.51%
比特幣現金BCH	220.25	0.35	0.16%
萊特幣LTC	47.09	-0.25	-0.52%
卡達幣ADA	0.174810	0.01	2.96%
波場幣TRX	0.328601	0.00	0.60%
恆星幣XLM	0.187603	0.00	-0.42%

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。