最新宏碁第3季營收創疫後新高華碩寫單季新高熱門國慶焰火雲林虎尾登場電信三雄擴充網路備戰

更新報價

順　德 (2351) 半導體業上市

138.00 ▼-4.50 -3.16% 3.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.50	2,583	137.50	87	138.00	2	142.50	144.00	137.00	142.50

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	137.50	138.00	138.00	-4.50	5	2583
13:30:00	137.50	138.00	138.00	-4.50	187	2578
13:24:58	138.00	138.50	138.50	-4.00	7	2391
13:24:53	138.00	138.50	138.00	-4.50	1	2384
13:24:48	138.00	138.50	138.00	-4.50	1	2383
13:24:28	138.00	138.50	138.00	-4.50	5	2382
13:24:27	138.00	138.50	138.00	-4.50	1	2377
13:24:10	138.00	138.50	138.00	-4.50	3	2376
13:24:02	138.00	138.50	138.50	-4.00	1	2373
13:24:00	138.00	138.50	138.00	-4.50	1	2372
13:23:59	137.50	138.00	138.00	-4.50	1	2371
13:23:59	137.50	138.00	138.00	-4.50	2	2370
13:23:54	138.00	138.50	138.00	-4.50	1	2368
13:23:54	138.00	138.50	138.00	-4.50	1	2367
13:23:45	138.00	138.50	138.00	-4.50	1	2366
13:23:35	138.00	138.50	138.00	-4.50	1	2365
13:23:27	138.00	138.50	138.00	-4.50	1	2364
13:23:26	138.00	138.50	138.00	-4.50	1	2363
13:23:26	138.00	138.50	138.00	-4.50	6	2362
13:23:10	138.00	138.50	138.00	-4.50	2	2356
13:23:07	138.00	138.50	138.00	-4.50	1	2354
13:23:07	138.00	138.50	138.00	-4.50	1	2353
13:23:05	138.00	138.50	138.00	-4.50	1	2352
13:23:03	138.00	138.50	138.00	-4.50	1	2351
13:23:02	138.00	138.50	138.00	-4.50	1	2350
13:22:56	138.00	138.50	138.00	-4.50	1	2349
13:22:36	138.00	138.50	138.00	-4.50	1	2348
13:22:32	138.00	138.50	138.00	-4.50	1	2347
13:22:05	138.00	138.50	138.00	-4.50	1	2346
13:21:56	138.00	138.50	138.00	-4.50	2	2345
13:21:53	138.00	138.50	138.00	-4.50	1	2343
13:21:53	138.00	138.50	138.00	-4.50	1	2342
13:21:02	138.00	138.50	138.50	-4.00	1	2341
13:19:34	138.00	138.50	138.50	-4.00	2	2340
13:19:17	138.00	138.50	138.00	-4.50	1	2338
13:19:14	138.00	138.50	138.00	-4.50	5	2337
13:18:59	138.00	138.50	138.00	-4.50	1	2332
13:18:59	138.00	138.50	138.50	-4.00	1	2331
13:18:18	138.00	138.50	138.50	-4.00	1	2330
13:18:16	138.00	138.50	138.50	-4.00	1	2329
13:18:11	138.00	138.50	138.00	-4.50	1	2328
13:18:02	138.00	138.50	138.50	-4.00	1	2327
13:17:44	138.00	139.00	139.00	-3.50	1	2326
13:17:37	138.00	138.50	138.50	-4.00	1	2325
13:16:38	138.00	138.50	138.50	-4.00	9	2324
13:16:38	138.00	138.50	138.50	-4.00	1	2315
13:16:38	138.00	138.50	138.50	-4.00	7	2314
13:16:37	138.00	138.50	138.50	-4.00	12	2307
13:16:37	138.00	138.50	138.50	-4.00	20	2295
13:16:37	138.00	138.50	138.50	-4.00	1	2275
13:16:29	138.00	138.50	138.00	-4.50	1	2274
13:16:09	138.00	138.50	138.00	-4.50	2	2273
13:16:03	138.00	138.50	138.50	-4.00	1	2271
13:15:56	138.00	138.50	138.00	-4.50	1	2270
13:15:52	138.00	138.50	138.00	-4.50	1	2269
13:15:45	138.00	138.50	138.00	-4.50	1	2268
13:15:33	138.00	138.50	138.00	-4.50	2	2267
13:15:26	138.00	138.50	138.00	-4.50	6	2265
13:14:43	138.00	138.50	138.00	-4.50	1	2259
13:14:43	138.00	138.50	138.00	-4.50	2	2258
13:14:38	138.00	138.50	138.50	-4.00	1	2256
13:14:28	138.00	138.50	138.00	-4.50	1	2255
13:14:03	138.00	138.50	138.00	-4.50	1	2254
13:13:41	138.00	138.50	138.00	-4.50	1	2253
13:13:13	138.00	138.50	138.00	-4.50	1	2252
13:12:43	138.00	138.50	138.50	-4.00	1	2251
13:12:17	138.00	138.50	138.00	-4.50	1	2250
13:12:12	138.00	138.50	138.00	-4.50	1	2249
13:12:02	138.00	138.50	138.50	-4.00	1	2248
13:11:43	138.00	138.50	138.00	-4.50	1	2247
13:11:01	138.00	138.50	138.00	-4.50	1	2246
13:10:53	138.00	138.50	138.00	-4.50	1	2245
13:10:18	138.00	138.50	138.00	-4.50	1	2244
13:09:44	138.00	138.50	138.00	-4.50	5	2243
13:09:18	138.00	138.50	138.00	-4.50	1	2238
13:09:09	138.00	138.50	138.00	-4.50	1	2237
13:09:05	138.00	138.50	138.00	-4.50	1	2236
13:09:05	138.00	138.50	138.00	-4.50	10	2235
13:09:02	138.00	138.50	138.50	-4.00	1	2225
13:08:32	138.00	138.50	138.00	-4.50	1	2224
13:08:27	138.00	138.50	138.00	-4.50	1	2223
13:08:04	138.00	138.50	138.00	-4.50	1	2222
13:07:47	138.00	138.50	138.00	-4.50	5	2221
13:07:46	138.00	138.50	138.00	-4.50	1	2216
13:07:39	138.00	138.50	138.00	-4.50	1	2215
13:05:30	137.50	138.50	137.50	-5.00	1	2214
13:05:11	137.50	138.00	138.00	-4.50	1	2213
13:04:49	137.50	138.00	138.00	-4.50	1	2212
13:04:48	137.50	138.00	138.00	-4.50	1	2211
13:04:38	137.50	138.00	138.00	-4.50	4	2210
13:04:38	137.50	138.00	138.00	-4.50	6	2206
13:04:34	137.50	138.00	138.00	-4.50	1	2200
13:04:19	137.50	138.00	138.00	-4.50	7	2199
13:03:40	137.50	138.50	137.50	-5.00	1	2192
13:03:16	138.00	138.50	138.00	-4.50	1	2191
13:03:01	137.50	138.00	138.00	-4.50	1	2190
13:02:49	137.50	138.50	137.50	-5.00	1	2189
13:02:30	137.50	138.00	138.00	-4.50	1	2188
13:02:12	138.00	138.50	138.00	-4.50	1	2187
13:02:12	137.50	138.00	138.00	-4.50	1	2186
13:02:09	137.50	138.50	137.50	-5.00	1	2185
13:01:56	137.50	138.50	137.50	-5.00	1	2184
13:01:16	137.50	138.00	138.00	-4.50	2	2183
13:01:16	137.50	138.00	138.00	-4.50	1	2181
13:01:16	138.00	138.50	138.00	-4.50	8	2180
13:00:54	138.00	138.50	138.00	-4.50	1	2172
13:00:08	138.00	138.50	138.00	-4.50	1	2171
13:00:08	137.50	138.00	138.00	-4.50	34	2170
12:59:57	137.50	138.00	138.00	-4.50	4	2136
12:59:57	137.50	138.00	138.00	-4.50	7	2132
12:59:37	137.50	138.00	137.50	-5.00	1	2125
12:59:03	137.50	138.00	137.50	-5.00	1	2124
12:57:35	137.50	138.00	137.50	-5.00	1	2123
12:57:17	137.50	138.00	137.50	-5.00	1	2122
12:57:12	137.50	138.00	137.50	-5.00	1	2121
12:57:11	137.50	138.00	137.50	-5.00	2	2120
12:55:28	137.50	138.00	137.50	-5.00	10	2118
12:55:04	137.50	138.00	138.00	-4.50	1	2108
12:54:16	137.50	138.00	138.00	-4.50	1	2107
12:54:14	137.50	138.00	137.50	-5.00	2	2106
12:54:07	137.50	138.00	137.50	-5.00	1	2104
12:53:54	137.50	138.00	137.50	-5.00	1	2103
12:53:35	137.50	138.00	137.50	-5.00	2	2102
12:52:18	137.50	138.00	137.50	-5.00	1	2100
12:52:18	137.50	138.00	138.00	-4.50	2	2099
12:50:54	137.50	138.00	138.00	-4.50	1	2097
12:50:23	137.50	138.00	137.50	-5.00	1	2096
12:50:17	137.50	138.00	137.50	-5.00	1	2095
12:50:14	137.50	138.00	137.50	-5.00	1	2094
12:50:10	137.50	138.00	137.50	-5.00	1	2093
12:49:51	137.50	138.00	137.50	-5.00	1	2092
12:49:36	137.50	138.00	137.50	-5.00	3	2091
12:49:35	137.50	138.00	137.50	-5.00	3	2088
12:49:27	137.50	138.00	137.50	-5.00	1	2085
12:49:27	137.50	138.00	137.50	-5.00	3	2084
12:48:47	137.50	138.00	137.50	-5.00	1	2081
12:47:45	137.50	138.00	137.50	-5.00	1	2080
12:47:20	137.50	138.00	137.50	-5.00	1	2079
12:46:49	137.50	138.00	137.50	-5.00	1	2078
12:46:35	137.50	138.00	137.50	-5.00	1	2077
12:46:07	137.50	138.00	138.00	-4.50	1	2076
12:45:44	137.50	138.00	137.50	-5.00	1	2075
12:45:39	137.50	138.00	137.50	-5.00	3	2074
12:45:29	137.50	138.00	137.50	-5.00	3	2071
12:45:04	137.50	138.00	138.00	-4.50	1	2068
12:45:00	137.50	138.00	137.50	-5.00	1	2067
12:44:24	137.50	138.00	137.50	-5.00	1	2066
12:43:46	137.50	138.00	138.00	-4.50	1	2065
12:43:46	137.50	138.00	138.00	-4.50	1	2064
12:43:03	137.50	138.00	137.50	-5.00	1	2063
12:42:30	137.50	138.00	137.50	-5.00	1	2062
12:42:07	137.50	138.00	137.50	-5.00	1	2061
12:41:41	137.50	138.00	137.50	-5.00	1	2060
12:41:02	137.50	138.00	138.00	-4.50	1	2059
12:41:01	137.50	138.00	138.00	-4.50	1	2058
12:41:00	138.00	138.50	138.00	-4.50	11	2057
12:40:16	138.00	138.50	138.00	-4.50	1	2046
12:39:53	138.00	138.50	138.00	-4.50	1	2045
12:39:42	138.00	138.50	138.00	-4.50	1	2044
12:38:47	138.00	138.50	138.00	-4.50	1	2043
12:38:18	138.00	138.50	138.00	-4.50	1	2042
12:38:18	138.00	138.50	138.00	-4.50	2	2041
12:37:12	137.50	138.00	138.00	-4.50	1	2039
12:37:10	137.50	138.00	138.00	-4.50	5	2038
12:37:02	137.50	138.00	138.00	-4.50	1	2033
12:36:50	138.00	138.50	138.00	-4.50	4	2032
12:36:15	138.00	138.50	138.00	-4.50	1	2028
12:36:02	138.00	138.50	138.00	-4.50	1	2027
12:35:29	138.00	138.50	138.00	-4.50	1	2026
12:35:16	138.00	138.50	138.00	-4.50	1	2025
12:35:01	138.00	138.50	138.00	-4.50	1	2024
12:34:54	138.00	138.50	138.00	-4.50	2	2023
12:33:55	137.50	138.00	138.00	-4.50	1	2021
12:33:50	138.00	138.50	138.00	-4.50	1	2020
12:33:21	138.00	138.50	138.00	-4.50	3	2019
12:32:19	138.00	138.50	138.00	-4.50	1	2016
12:31:56	138.50	139.00	138.50	-4.00	1	2015
12:31:54	138.50	139.00	138.50	-4.00	1	2014
12:31:36	138.50	139.00	138.50	-4.00	1	2013
12:31:26	138.50	139.00	138.50	-4.00	2	2012
12:31:24	138.50	139.00	138.50	-4.00	1	2010
12:30:50	138.50	139.00	138.50	-4.00	1	2009
12:30:39	138.50	139.00	138.50	-4.00	1	2008
12:29:55	138.50	139.00	138.50	-4.00	1	2007
12:29:36	138.50	139.00	138.50	-4.00	2	2006
12:28:15	138.50	139.00	138.50	-4.00	1	2004
12:24:51	138.50	139.00	138.50	-4.00	1	2003
12:22:37	138.50	139.00	138.50	-4.00	2	2002
12:20:35	138.00	138.50	138.50	-4.00	10	2000
12:20:35	138.00	138.50	138.50	-4.00	1	1990
12:20:31	137.50	138.00	138.00	-4.50	15	1989
12:20:31	138.00	138.50	138.00	-4.50	5	1974
12:20:10	138.00	138.50	138.00	-4.50	1	1969
12:19:48	138.00	138.50	138.00	-4.50	1	1968
12:18:28	138.00	138.50	138.00	-4.50	10	1967
12:18:03	138.00	138.50	138.00	-4.50	1	1957
12:17:53	138.00	138.50	138.00	-4.50	1	1956
12:16:18	138.00	138.50	138.00	-4.50	1	1955
12:16:07	138.00	138.50	138.00	-4.50	1	1954
12:15:54	138.00	138.50	138.00	-4.50	1	1953
12:12:35	138.00	138.50	138.50	-4.00	1	1952
12:12:32	138.50	139.00	138.50	-4.00	1	1951
12:12:32	138.00	138.50	138.50	-4.00	1	1950
12:12:32	138.00	138.50	138.50	-4.00	7	1949
12:12:32	138.50	139.00	138.50	-4.00	7	1942
12:12:29	138.50	139.00	138.50	-4.00	1	1935
12:11:52	138.50	139.00	138.50	-4.00	1	1934
12:11:38	138.50	139.00	138.50	-4.00	1	1933
12:10:58	138.50	139.00	139.00	-3.50	3	1932
12:10:16	138.50	139.00	138.50	-4.00	1	1929
12:10:13	138.50	139.00	138.50	-4.00	2	1928
12:09:16	138.50	139.00	138.50	-4.00	1	1926
12:09:06	138.50	139.00	138.50	-4.00	2	1925
12:07:58	138.50	139.00	138.50	-4.00	5	1923
12:07:00	138.50	139.00	138.50	-4.00	1	1918
12:06:15	138.50	139.00	138.50	-4.00	1	1917
12:05:52	138.50	139.00	138.50	-4.00	1	1916
12:05:11	138.50	139.00	138.50	-4.00	1	1915
12:04:36	138.50	139.00	138.50	-4.00	1	1914
12:03:47	138.50	139.00	138.50	-4.00	1	1913
12:02:28	138.50	139.00	138.50	-4.00	1	1912
12:01:38	138.50	139.00	138.50	-4.00	1	1911
11:59:15	138.50	139.00	138.50	-4.00	1	1910
11:55:49	138.00	139.00	139.00	-3.50	1	1909
11:53:15	138.00	139.00	138.00	-4.50	1	1908
11:53:15	138.50	139.00	138.50	-4.00	2	1907
11:53:15	138.00	138.50	138.50	-4.00	13	1905
11:52:26	138.00	138.50	138.00	-4.50	1	1892
11:51:58	138.00	138.50	138.00	-4.50	1	1891
11:49:36	137.50	138.00	138.00	-4.50	1	1890
11:49:23	138.00	138.50	138.00	-4.50	1	1889
11:48:46	138.00	138.50	138.00	-4.50	2	1888
11:48:29	138.00	138.50	138.00	-4.50	1	1886
11:48:15	138.00	138.50	138.00	-4.50	1	1885
11:48:12	138.00	138.50	138.00	-4.50	1	1884
11:46:39	137.50	138.00	138.00	-4.50	1	1883
11:44:50	137.50	138.00	138.00	-4.50	1	1882
11:44:40	137.50	138.00	138.00	-4.50	3	1881
11:44:40	138.00	138.50	138.00	-4.50	2	1878
11:44:29	138.00	138.50	138.00	-4.50	1	1876
11:41:16	138.00	138.50	138.00	-4.50	5	1875
11:41:12	138.00	138.50	138.00	-4.50	1	1870
11:38:06	137.50	138.00	138.00	-4.50	7	1869
11:38:06	137.50	138.00	138.00	-4.50	3	1862
11:37:39	137.50	138.00	138.00	-4.50	1	1859
11:37:32	137.50	138.00	138.00	-4.50	1	1858
11:36:50	137.50	138.00	138.00	-4.50	2	1857
11:36:30	137.50	138.00	138.00	-4.50	1	1855
11:34:47	137.50	138.00	138.00	-4.50	1	1854
11:34:39	137.50	138.00	138.00	-4.50	1	1853
11:34:37	138.00	138.50	138.00	-4.50	2	1852
11:34:33	137.50	138.00	138.00	-4.50	4	1850
11:34:29	137.50	138.00	138.00	-4.50	1	1846
11:34:27	138.00	138.50	138.00	-4.50	10	1845
11:34:27	138.00	138.50	138.00	-4.50	10	1835
11:34:10	138.00	138.50	138.00	-4.50	1	1825
11:33:36	138.00	138.50	138.00	-4.50	1	1824
11:30:35	138.00	138.50	138.00	-4.50	1	1823
11:24:56	138.00	138.50	138.00	-4.50	1	1822
11:24:10	138.00	138.50	138.50	-4.00	1	1821
11:20:28	138.00	138.50	138.50	-4.00	1	1820
11:19:16	138.00	138.50	138.50	-4.00	1	1819
11:18:57	138.00	138.50	138.00	-4.50	1	1818
11:18:21	138.00	138.50	138.50	-4.00	5	1817
11:18:07	138.00	138.50	138.50	-4.00	1	1812
11:16:37	138.00	138.50	138.50	-4.00	5	1811
11:15:55	138.00	138.50	138.00	-4.50	1	1806
11:15:38	138.00	138.50	138.00	-4.50	1	1805
11:13:43	138.00	139.00	139.00	-3.50	1	1804
11:13:21	138.00	138.50	138.50	-4.00	1	1803
11:12:28	138.50	139.50	138.50	-4.00	11	1802
11:12:28	139.00	139.50	139.00	-3.50	1	1791
11:12:28	139.00	139.50	139.00	-3.50	1	1790
11:12:27	138.50	139.00	139.00	-3.50	3	1789
11:11:47	139.00	139.50	139.00	-3.50	2	1786
11:11:00	139.00	139.50	139.50	-3.00	3	1784
11:10:33	139.00	139.50	139.50	-3.00	3	1781
11:10:23	139.00	139.50	139.50	-3.00	1	1778
11:10:21	139.00	139.50	139.50	-3.00	1	1777
11:10:19	139.00	139.50	139.50	-3.00	1	1776
11:10:12	139.00	139.50	139.50	-3.00	2	1775
11:10:07	139.00	139.50	139.50	-3.00	3	1773
11:09:58	139.00	139.50	139.50	-3.00	1	1770
11:09:52	139.00	139.50	139.50	-3.00	1	1769
11:09:41	139.00	139.50	139.50	-3.00	3	1768
11:09:23	139.00	139.50	139.50	-3.00	1	1765
11:09:19	139.00	139.50	139.50	-3.00	1	1764
11:09:15	139.00	139.50	139.50	-3.00	3	1763
11:08:56	139.00	139.50	139.50	-3.00	2	1760
11:08:49	139.00	139.50	139.50	-3.00	3	1758
11:08:23	139.00	139.50	139.50	-3.00	3	1755
11:07:57	139.00	139.50	139.50	-3.00	3	1752
11:07:33	139.00	139.50	139.50	-3.00	1	1749
11:07:31	139.00	139.50	139.50	-3.00	3	1748
11:07:05	139.00	139.50	139.50	-3.00	3	1745
11:06:39	139.00	139.50	139.50	-3.00	3	1742
11:06:37	139.00	139.50	139.50	-3.00	2	1739
11:06:16	139.00	139.50	139.50	-3.00	2	1737
11:06:13	139.00	139.50	139.50	-3.00	3	1735
11:05:59	139.50	140.00	139.50	-3.00	5	1732
11:05:56	139.50	140.00	139.50	-3.00	1	1727
11:05:49	139.50	140.00	139.50	-3.00	1	1726
11:05:48	139.50	140.00	139.50	-3.00	5	1725
11:05:47	139.50	140.00	140.00	-2.50	1	1720
11:05:46	139.50	140.00	140.00	-2.50	3	1719
11:05:29	138.50	139.50	139.50	-3.00	22	1716
11:05:29	138.50	139.00	139.00	-3.50	1	1694
11:05:20	138.50	139.50	139.50	-3.00	3	1693
11:05:10	138.50	139.00	139.00	-3.50	14	1690
11:04:54	138.50	139.00	139.00	-3.50	3	1676
11:04:34	138.50	139.00	138.50	-4.00	1	1673
11:04:28	138.50	139.00	139.00	-3.50	3	1672
11:04:09	138.50	139.00	139.00	-3.50	1	1669
11:04:02	138.50	139.00	139.00	-3.50	3	1668
11:03:46	138.00	139.00	138.00	-4.50	1	1665
11:03:39	138.00	138.50	138.50	-4.00	1	1664
11:03:36	138.00	139.00	139.00	-3.50	3	1663
11:03:33	138.00	138.50	138.50	-4.00	1	1660
11:03:31	138.00	138.50	138.50	-4.00	1	1659
11:03:30	138.00	138.50	138.50	-4.00	1	1658
11:03:21	138.00	138.50	138.50	-4.00	1	1657
11:03:19	138.00	138.50	138.50	-4.00	1	1656
11:03:15	138.50	139.00	138.50	-4.00	1	1655
11:03:14	138.50	139.00	138.50	-4.00	1	1654
11:03:10	138.00	138.50	138.50	-4.00	15	1653
11:03:10	138.00	138.50	138.50	-4.00	3	1638
11:03:06	137.50	138.00	138.00	-4.50	1	1635
11:03:06	137.50	138.00	138.00	-4.50	1	1634
11:02:44	137.50	138.00	138.00	-4.50	21	1633
11:02:44	137.50	138.00	138.00	-4.50	3	1612
11:02:23	137.00	137.50	137.50	-5.00	1	1609
11:02:23	137.00	137.50	137.50	-5.00	21	1608
11:02:18	137.00	137.50	137.50	-5.00	3	1587
11:01:52	137.00	137.50	137.50	-5.00	3	1584
11:01:48	137.00	137.50	137.50	-5.00	3	1581
11:01:26	137.00	137.50	137.50	-5.00	3	1578
11:01:00	137.00	137.50	137.50	-5.00	3	1575
11:00:59	137.00	137.50	137.00	-5.50	1	1572
11:00:51	137.00	137.50	137.00	-5.50	2	1571
11:00:10	137.00	137.50	137.00	-5.50	1	1569
10:59:57	137.00	137.50	137.00	-5.50	2	1568
10:59:55	137.00	137.50	137.00	-5.50	1	1566
10:59:03	137.50	138.00	137.50	-5.00	1	1565
10:58:51	137.50	138.00	137.50	-5.00	3	1564
10:58:41	137.50	138.00	137.50	-5.00	2	1561
10:58:28	137.50	138.00	137.50	-5.00	1	1559
10:56:35	137.50	138.00	138.00	-4.50	2	1558
10:55:34	137.50	138.00	138.00	-4.50	1	1556
10:53:56	137.50	138.00	137.50	-5.00	1	1555
10:53:03	137.50	138.00	137.50	-5.00	1	1554
10:51:59	137.50	138.00	137.50	-5.00	1	1553
10:51:11	137.00	137.50	137.50	-5.00	2	1552
10:51:11	137.00	137.50	137.50	-5.00	19	1550
10:51:11	137.00	137.50	137.00	-5.50	1	1531
10:50:39	137.00	137.50	137.00	-5.50	10	1530
10:50:16	137.00	137.50	137.00	-5.50	10	1520
10:49:23	137.00	137.50	137.00	-5.50	1	1510
10:48:44	137.00	137.50	137.00	-5.50	2	1509
10:48:33	137.00	137.50	137.00	-5.50	1	1507
10:48:10	137.00	137.50	137.00	-5.50	1	1506
10:47:49	137.00	137.50	137.00	-5.50	1	1505
10:47:07	137.00	137.50	137.00	-5.50	1	1504
10:46:36	137.00	137.50	137.00	-5.50	1	1503
10:46:23	137.00	137.50	137.00	-5.50	1	1502
10:46:12	137.00	137.50	137.00	-5.50	1	1501
10:45:38	137.00	137.50	137.00	-5.50	1	1500
10:45:23	137.00	137.50	137.50	-5.00	1	1499
10:44:29	137.00	137.50	137.50	-5.00	1	1498
10:43:34	137.00	137.50	137.00	-5.50	18	1497
10:42:58	137.00	137.50	137.50	-5.00	1	1479
10:42:22	137.00	137.50	137.50	-5.00	1	1478
10:42:22	137.00	137.50	137.50	-5.00	3	1477
10:41:35	137.00	137.50	137.00	-5.50	1	1474
10:41:30	137.50	138.00	137.50	-5.00	2	1473
10:41:13	137.50	138.00	137.50	-5.00	1	1471
10:41:06	137.50	138.00	137.50	-5.00	3	1470
10:41:06	137.50	138.00	137.50	-5.00	10	1467
10:40:40	137.00	137.50	137.50	-5.00	1	1457
10:40:40	137.00	137.50	137.50	-5.00	19	1456
10:40:40	137.00	137.50	137.50	-5.00	1	1437
10:40:30	137.00	137.50	137.50	-5.00	1	1436
10:40:16	137.00	137.50	137.00	-5.50	1	1435
10:39:48	137.00	137.50	137.50	-5.00	1	1434
10:38:47	137.00	137.50	137.00	-5.50	1	1433
10:37:56	137.00	137.50	137.50	-5.00	1	1432
10:37:45	137.00	137.50	137.50	-5.00	1	1431
10:37:40	137.00	137.50	137.00	-5.50	1	1430
10:37:15	137.00	137.50	137.00	-5.50	1	1429
10:37:15	137.00	137.50	137.00	-5.50	1	1428
10:37:14	137.00	137.50	137.00	-5.50	2	1427
10:37:06	137.00	137.50	137.00	-5.50	1	1425
10:36:57	137.00	137.50	137.00	-5.50	1	1424
10:36:03	137.00	137.50	137.00	-5.50	1	1423
10:36:02	137.00	137.50	137.00	-5.50	1	1422
10:35:41	137.00	137.50	137.00	-5.50	3	1421
10:35:32	137.00	137.50	137.50	-5.00	1	1418
10:35:17	137.00	137.50	137.50	-5.00	1	1417
10:35:16	137.00	137.50	137.00	-5.50	10	1416
10:35:14	137.00	137.50	137.00	-5.50	1	1406
10:34:37	137.00	137.50	137.00	-5.50	1	1405
10:34:37	137.00	137.50	137.00	-5.50	1	1404
10:34:24	137.00	137.50	137.00	-5.50	1	1403
10:33:22	137.00	137.50	137.00	-5.50	1	1402
10:33:22	137.00	137.50	137.00	-5.50	1	1401
10:32:36	137.00	137.50	137.50	-5.00	1	1400
10:32:35	137.00	137.50	137.50	-5.00	1	1399
10:32:34	137.50	138.00	137.00	-5.50	64	1398
10:32:34	137.50	138.00	137.50	-5.00	16	1334
10:31:48	137.50	138.00	137.50	-5.00	1	1318
10:31:48	137.50	138.00	137.50	-5.00	1	1317
10:31:27	137.50	138.00	137.50	-5.00	1	1316
10:31:02	137.50	138.00	137.50	-5.00	1	1315
10:30:47	137.50	138.00	137.50	-5.00	1	1314
10:30:47	137.00	137.50	137.50	-5.00	1	1313
10:30:32	137.00	137.50	137.50	-5.00	1	1312
10:30:30	137.50	138.00	137.50	-5.00	1	1311
10:30:30	137.50	138.00	137.50	-5.00	1	1310
10:30:27	137.50	138.00	137.50	-5.00	1	1309
10:30:20	137.50	138.00	137.50	-5.00	10	1308
10:30:10	137.50	138.00	137.50	-5.00	5	1298
10:30:10	137.50	138.00	137.50	-5.00	1	1293
10:30:03	137.50	138.00	137.50	-5.00	10	1292
10:29:18	137.50	138.00	137.50	-5.00	1	1282
10:28:28	137.50	138.00	137.50	-5.00	2	1281
10:27:51	137.50	138.00	138.00	-4.50	1	1279
10:27:38	137.50	138.00	137.50	-5.00	5	1278
10:27:21	137.50	138.00	137.50	-5.00	3	1273
10:27:17	137.50	138.00	137.50	-5.00	1	1270
10:27:02	137.50	138.00	137.50	-5.00	3	1269
10:25:41	137.50	138.00	137.50	-5.00	1	1266
10:24:29	137.50	138.00	138.00	-4.50	1	1265
10:22:57	137.50	138.00	138.00	-4.50	1	1264
10:22:36	137.50	138.00	138.00	-4.50	1	1263
10:22:05	137.50	138.00	138.00	-4.50	1	1262
10:21:32	137.50	138.00	138.00	-4.50	1	1261
10:21:27	137.50	138.00	138.00	-4.50	1	1260
10:21:01	137.50	138.00	138.00	-4.50	7	1259
10:20:38	137.50	138.00	137.50	-5.00	1	1252
10:20:20	137.50	138.00	137.50	-5.00	1	1251
10:19:50	137.50	138.00	137.50	-5.00	4	1250
10:19:47	137.50	138.00	138.00	-4.50	1	1246
10:19:02	137.00	137.50	137.50	-5.00	1	1245
10:19:01	137.00	137.50	137.50	-5.00	8	1244
10:18:41	137.00	137.50	137.00	-5.50	2	1236
10:18:39	137.00	137.50	137.00	-5.50	1	1234
10:18:39	137.00	137.50	137.00	-5.50	1	1233
10:18:11	137.00	138.00	137.00	-5.50	1	1232
10:18:09	137.00	138.00	137.00	-5.50	1	1231
10:18:06	137.50	138.00	137.50	-5.00	1	1230
10:18:02	136.50	137.00	137.00	-5.50	9	1229
10:18:02	137.00	138.00	137.00	-5.50	41	1220
10:17:50	137.00	138.00	137.00	-5.50	1	1179
10:17:41	137.00	137.50	137.50	-5.00	3	1178
10:17:34	137.00	137.50	137.50	-5.00	1	1175
10:17:33	137.00	137.50	137.50	-5.00	1	1174
10:17:18	137.50	138.00	137.50	-5.00	1	1173
10:17:12	137.00	137.50	137.50	-5.00	1	1172
10:17:10	137.00	138.00	138.00	-4.50	1	1171
10:16:57	137.00	138.00	137.00	-5.50	1	1170
10:16:54	137.00	137.50	137.50	-5.00	1	1169
10:16:52	137.50	138.00	137.50	-5.00	1	1168
10:16:52	137.50	138.00	137.50	-5.00	1	1167
10:16:52	137.50	138.00	137.50	-5.00	3	1166
10:16:44	137.50	138.00	137.50	-5.00	10	1163
10:16:43	137.50	138.00	137.50	-5.00	13	1153
10:16:41	137.50	138.00	137.50	-5.00	1	1140
10:16:40	137.50	138.00	137.50	-5.00	1	1139
10:16:17	137.50	138.00	137.50	-5.00	2	1138
10:16:15	137.50	138.00	137.50	-5.00	1	1136
10:16:13	137.50	138.00	137.50	-5.00	1	1135
10:16:12	137.50	138.00	137.50	-5.00	1	1134
10:15:57	137.50	138.00	137.50	-5.00	2	1133
10:15:39	137.50	138.00	137.50	-5.00	1	1131
10:15:30	138.00	138.50	138.00	-4.50	1	1130
10:15:23	137.50	138.50	138.50	-4.00	1	1129
10:15:14	137.50	138.00	138.00	-4.50	1	1128
10:15:10	138.00	138.50	138.00	-4.50	2	1127
10:14:47	138.00	138.50	138.00	-4.50	1	1125
10:14:46	137.50	138.00	138.00	-4.50	20	1124
10:14:46	137.50	138.00	138.00	-4.50	10	1104
10:14:24	137.50	138.00	138.00	-4.50	1	1094
10:14:18	138.00	138.50	138.00	-4.50	7	1093
10:14:18	138.00	138.50	138.00	-4.50	5	1086
10:14:17	138.00	138.50	138.00	-4.50	1	1081
10:14:11	138.00	138.50	138.00	-4.50	1	1080
10:14:03	138.00	138.50	138.00	-4.50	1	1079
10:14:03	138.00	138.50	138.00	-4.50	11	1078
10:13:48	138.00	138.50	138.00	-4.50	1	1067
10:13:39	138.00	138.50	138.00	-4.50	1	1066
10:13:33	138.00	138.50	138.00	-4.50	2	1065
10:13:30	138.00	138.50	138.00	-4.50	2	1063
10:13:30	138.00	138.50	138.00	-4.50	1	1061
10:13:20	138.00	138.50	138.00	-4.50	10	1060
10:13:18	138.00	138.50	138.00	-4.50	1	1050
10:13:14	138.00	138.50	138.00	-4.50	1	1049
10:12:51	138.00	138.50	138.00	-4.50	1	1048
10:12:37	138.00	138.50	138.00	-4.50	1	1047
10:12:35	138.00	138.50	138.00	-4.50	1	1046
10:12:11	138.00	139.00	138.00	-4.50	5	1045
10:11:38	138.50	139.00	138.50	-4.00	1	1040
10:11:38	138.50	139.00	138.50	-4.00	1	1039
10:11:16	138.50	139.00	138.50	-4.00	1	1038
10:10:13	138.50	139.00	138.50	-4.00	3	1037
10:09:08	138.50	139.00	138.50	-4.00	1	1034
10:09:05	138.50	139.00	138.50	-4.00	1	1033
10:09:03	138.50	139.00	138.50	-4.00	1	1032
10:08:53	138.00	139.00	139.00	-3.50	1	1031
10:08:47	138.00	138.50	138.50	-4.00	1	1030
10:08:39	138.00	139.00	138.00	-4.50	1	1029
10:08:39	138.00	139.00	138.00	-4.50	3	1028
10:08:39	138.50	139.00	138.50	-4.00	3	1025
10:08:39	138.50	139.00	138.50	-4.00	3	1022
10:08:38	138.00	138.50	138.50	-4.00	18	1019
10:08:38	138.00	138.50	138.50	-4.00	13	1001
10:08:38	138.50	139.00	138.50	-4.00	19	988
10:08:11	138.50	139.00	138.50	-4.00	1	969
10:08:06	138.50	139.00	138.50	-4.00	1	968
10:07:59	138.50	139.00	138.50	-4.00	1	967
10:07:42	138.50	139.00	138.50	-4.00	1	966
10:07:34	138.50	139.00	138.50	-4.00	1	965
10:07:30	138.50	139.00	138.50	-4.00	1	964
10:07:06	138.50	139.00	138.50	-4.00	1	963
10:07:05	138.50	139.00	138.50	-4.00	1	962
10:07:04	138.50	139.00	139.00	-3.50	1	961
10:06:52	138.50	139.00	138.50	-4.00	1	960
10:06:05	138.50	139.00	138.50	-4.00	1	959
10:05:58	138.50	139.00	138.50	-4.00	1	958
10:05:56	138.50	139.00	138.50	-4.00	1	957
10:05:46	138.50	139.00	138.50	-4.00	1	956
10:05:41	138.50	139.00	138.50	-4.00	1	955
10:05:41	138.50	139.00	138.50	-4.00	1	954
10:05:36	138.50	139.00	138.50	-4.00	1	953
10:05:32	138.50	139.00	138.50	-4.00	1	952
10:05:03	138.50	139.00	138.50	-4.00	1	951
10:04:04	138.50	139.00	139.00	-3.50	2	950
10:04:00	138.50	139.00	138.50	-4.00	2	948
10:03:55	138.50	139.00	138.50	-4.00	1	946
10:03:53	138.50	139.00	138.50	-4.00	1	945
10:03:53	138.50	139.00	138.50	-4.00	1	944
10:03:48	138.50	139.00	138.50	-4.00	1	943
10:03:46	138.50	139.00	138.50	-4.00	4	942
10:03:46	138.50	139.00	138.50	-4.00	2	938
10:03:40	138.50	139.00	138.50	-4.00	1	936
10:03:40	138.50	139.00	138.50	-4.00	1	935
10:03:40	138.50	139.00	138.50	-4.00	5	934
10:03:38	138.50	139.00	138.50	-4.00	1	929
10:03:38	138.50	139.00	138.50	-4.00	1	928
10:03:37	138.50	139.00	138.50	-4.00	2	927
10:03:34	138.50	139.00	138.50	-4.00	1	925
10:03:33	138.50	139.00	138.50	-4.00	1	924
10:03:29	138.50	139.00	138.50	-4.00	1	923
10:03:18	138.50	139.00	138.50	-4.00	1	922
10:03:17	138.50	139.00	138.50	-4.00	1	921
10:03:16	138.50	139.00	138.50	-4.00	1	920
10:03:16	138.50	139.00	138.50	-4.00	3	919
10:03:16	138.50	139.00	138.50	-4.00	3	916
10:03:16	138.50	139.00	138.50	-4.00	3	913
10:03:16	139.00	139.50	139.00	-3.50	20	910
10:03:16	139.00	139.50	139.00	-3.50	26	890
10:03:15	139.00	139.50	139.00	-3.50	2	864
10:02:55	139.00	139.50	139.50	-3.00	1	862
10:02:53	139.00	139.50	139.00	-3.50	1	861
10:02:52	139.00	139.50	139.00	-3.50	1	860
10:02:52	139.00	139.50	139.00	-3.50	3	859
10:02:49	139.00	139.50	139.00	-3.50	2	856
10:02:48	139.00	139.50	139.00	-3.50	1	854
10:02:48	139.00	139.50	139.00	-3.50	16	853
10:02:30	139.00	139.50	139.00	-3.50	1	837
10:02:23	139.00	139.50	139.00	-3.50	1	836
10:01:54	139.00	139.50	139.00	-3.50	1	835
10:01:53	139.00	139.50	139.00	-3.50	1	834
10:01:36	139.00	139.50	139.50	-3.00	2	833
10:01:22	139.00	139.50	139.50	-3.00	1	831
10:00:51	139.00	139.50	139.50	-3.00	1	830
10:00:26	139.00	139.50	139.50	-3.00	1	829
10:00:00	139.00	139.50	139.00	-3.50	1	828
09:59:59	139.00	139.50	139.00	-3.50	5	827
09:59:54	139.00	139.50	139.00	-3.50	1	822
09:59:24	139.00	139.50	139.00	-3.50	1	821
09:59:11	139.00	139.50	139.50	-3.00	1	820
09:59:11	139.00	139.50	139.00	-3.50	1	819
09:58:50	139.00	139.50	139.00	-3.50	1	818
09:58:31	139.00	139.50	139.00	-3.50	2	817
09:58:30	139.00	139.50	139.00	-3.50	1	815
09:58:26	139.00	139.50	139.00	-3.50	1	814
09:58:14	139.00	139.50	139.00	-3.50	2	813
09:58:05	139.00	139.50	139.00	-3.50	1	811
09:58:05	139.00	139.50	139.00	-3.50	1	810
09:58:03	139.00	139.50	139.00	-3.50	1	809
09:57:59	139.00	139.50	139.00	-3.50	1	808
09:57:34	139.00	139.50	139.00	-3.50	1	807
09:57:27	139.00	139.50	139.00	-3.50	1	806
09:57:11	139.00	139.50	139.00	-3.50	1	805
09:57:09	139.00	139.50	139.50	-3.00	1	804
09:57:06	139.00	139.50	139.00	-3.50	1	803
09:56:51	139.00	140.00	139.00	-3.50	1	802
09:56:51	139.00	140.00	139.00	-3.50	1	801
09:56:50	139.50	140.00	139.50	-3.00	4	800
09:56:48	139.50	140.00	139.50	-3.00	1	796
09:56:35	139.50	140.00	139.50	-3.00	1	795
09:56:34	139.50	140.00	139.50	-3.00	7	794
09:56:23	139.50	140.00	139.50	-3.00	1	787
09:56:12	139.50	140.00	139.50	-3.00	1	786
09:56:12	139.50	140.00	139.50	-3.00	4	785
09:56:11	139.50	140.00	139.50	-3.00	5	781
09:55:59	139.50	140.00	139.50	-3.00	2	776
09:55:45	139.50	140.00	139.50	-3.00	2	774
09:55:45	139.50	140.00	139.50	-3.00	1	772
09:55:45	139.50	140.00	139.50	-3.00	2	771
09:55:45	139.50	140.00	139.50	-3.00	8	769
09:55:42	139.50	140.00	139.50	-3.00	2	761
09:55:14	139.50	140.00	139.50	-3.00	2	759
09:54:39	139.50	140.00	139.50	-3.00	1	757
09:54:36	139.50	140.00	139.50	-3.00	1	756
09:54:35	139.50	140.00	139.50	-3.00	3	755
09:54:29	139.50	140.00	139.50	-3.00	1	752
09:54:14	139.50	140.00	139.50	-3.00	1	751
09:53:51	139.50	140.00	139.50	-3.00	1	750
09:53:25	139.50	140.00	139.50	-3.00	1	749
09:51:58	139.50	140.00	139.50	-3.00	1	748
09:51:58	139.50	140.00	139.50	-3.00	1	747
09:50:56	139.50	140.00	140.00	-2.50	1	746
09:50:51	139.50	140.00	140.00	-2.50	1	745
09:50:41	139.50	140.00	140.00	-2.50	1	744
09:50:25	139.50	140.00	140.00	-2.50	1	743
09:50:24	139.50	140.00	139.50	-3.00	1	742
09:50:16	139.50	140.00	139.50	-3.00	1	741
09:50:15	139.50	140.00	139.50	-3.00	1	740
09:50:03	139.50	140.00	139.50	-3.00	1	739
09:49:52	139.50	140.00	139.50	-3.00	1	738
09:49:51	139.50	140.00	139.50	-3.00	1	737
09:49:41	139.50	140.00	139.50	-3.00	1	736
09:49:18	139.50	140.00	139.50	-3.00	1	735
09:49:18	139.50	140.00	139.50	-3.00	1	734
09:48:56	139.50	140.00	139.50	-3.00	1	733
09:48:56	140.00	140.50	140.00	-2.50	2	732
09:48:51	140.00	140.50	140.00	-2.50	1	730
09:48:50	140.00	140.50	140.00	-2.50	2	729
09:48:50	140.00	140.50	140.00	-2.50	1	727
09:48:50	140.00	140.50	140.00	-2.50	4	726
09:48:50	140.00	140.50	140.00	-2.50	4	722
09:48:50	140.00	140.50	140.00	-2.50	1	718
09:48:35	140.00	140.50	140.00	-2.50	2	717
09:48:20	140.00	140.50	140.00	-2.50	1	715
09:48:11	140.00	140.50	140.00	-2.50	5	714
09:47:39	140.00	140.50	140.00	-2.50	1	709
09:47:38	140.00	140.50	140.00	-2.50	5	708
09:46:57	140.00	141.00	140.00	-2.50	1	703
09:46:56	140.50	141.00	140.50	-2.00	1	702
09:46:56	140.50	141.00	140.50	-2.00	1	701
09:46:47	140.00	140.50	140.50	-2.00	1	700
09:46:22	140.00	140.50	140.50	-2.00	1	699
09:45:30	140.00	140.50	140.50	-2.00	4	698
09:45:27	140.00	140.50	140.50	-2.00	2	694
09:44:55	140.00	140.50	140.50	-2.00	1	692
09:44:47	140.50	141.00	140.50	-2.00	1	691
09:44:29	140.00	140.50	140.50	-2.00	1	690
09:44:25	140.00	140.50	140.50	-2.00	1	689
09:43:40	140.00	140.50	140.50	-2.00	2	688
09:43:24	140.00	140.50	140.00	-2.50	1	686
09:43:16	140.00	140.50	140.00	-2.50	1	685
09:43:03	140.00	140.50	140.00	-2.50	9	684
09:42:51	140.00	140.50	140.00	-2.50	7	675
09:39:34	140.00	140.50	140.00	-2.50	2	668
09:39:21	140.00	140.50	140.00	-2.50	1	666
09:39:21	140.00	140.50	140.00	-2.50	1	665
09:39:10	140.00	140.50	140.00	-2.50	1	664
09:38:59	140.00	140.50	140.00	-2.50	1	663
09:37:34	140.00	140.50	140.50	-2.00	1	662
09:37:33	140.00	140.50	140.50	-2.00	1	661
09:37:24	140.00	140.50	140.50	-2.00	1	660
09:37:18	140.00	140.50	140.00	-2.50	1	659
09:37:11	140.00	140.50	140.00	-2.50	2	658
09:36:44	140.00	140.50	140.00	-2.50	1	656
09:36:22	140.00	140.50	140.50	-2.00	1	655
09:36:21	140.00	140.50	140.50	-2.00	1	654
09:35:52	140.00	140.50	140.50	-2.00	1	653
09:35:36	140.00	140.50	140.50	-2.00	1	652
09:35:36	140.00	140.50	140.50	-2.00	1	651
09:35:21	140.00	140.50	140.00	-2.50	1	650
09:34:53	140.00	140.50	140.00	-2.50	1	649
09:33:12	140.00	140.50	140.00	-2.50	1	648
09:32:04	140.00	140.50	140.00	-2.50	3	647
09:32:00	140.00	140.50	140.00	-2.50	1	644
09:31:59	140.00	140.50	140.50	-2.00	5	643
09:31:58	140.00	140.50	140.00	-2.50	1	638
09:31:52	140.00	140.50	140.00	-2.50	2	637
09:31:43	140.00	140.50	140.00	-2.50	1	635
09:31:12	140.00	140.50	140.00	-2.50	1	634
09:31:08	140.00	140.50	140.50	-2.00	1	633
09:30:46	140.00	140.50	140.50	-2.00	2	632
09:30:18	140.50	141.00	140.50	-2.00	2	630
09:28:55	140.00	140.50	140.50	-2.00	1	628
09:28:31	140.00	140.50	140.50	-2.00	1	627
09:28:30	140.00	140.50	140.50	-2.00	1	626
09:28:11	140.00	140.50	140.50	-2.00	2	625
09:27:38	140.00	140.50	140.50	-2.00	1	623
09:26:10	140.00	140.50	140.50	-2.00	4	622
09:25:57	140.50	141.00	140.50	-2.00	7	618
09:24:55	141.00	141.50	141.00	-1.50	5	611
09:24:55	141.00	141.50	141.00	-1.50	1	606
09:23:52	141.00	141.50	141.00	-1.50	1	605
09:23:52	141.00	141.50	141.50	-1.00	6	604
09:23:52	141.00	141.50	141.00	-1.50	1	598
09:23:51	141.00	141.50	141.00	-1.50	1	597
09:23:33	141.00	141.50	141.00	-1.50	1	596
09:22:34	141.00	141.50	141.00	-1.50	1	595
09:22:34	141.00	141.50	141.00	-1.50	1	594
09:22:29	141.00	141.50	141.00	-1.50	1	593
09:22:17	141.00	141.50	141.00	-1.50	1	592
09:21:54	141.00	141.50	141.50	-1.00	1	591
09:21:51	141.00	141.50	141.50	-1.00	3	590
09:21:50	140.50	141.50	141.50	-1.00	4	587
09:21:47	140.50	141.00	141.00	-1.50	11	583
09:21:47	140.50	141.00	141.00	-1.50	3	572
09:21:47	140.00	140.50	140.50	-2.00	9	569
09:21:47	140.00	140.50	140.50	-2.00	6	560
09:20:58	140.50	141.00	140.50	-2.00	5	554
09:20:45	140.50	141.00	140.50	-2.00	1	549
09:20:29	140.50	141.00	140.50	-2.00	1	548
09:19:54	140.50	141.00	140.50	-2.00	1	547
09:19:27	140.50	141.00	140.50	-2.00	1	546
09:19:27	140.50	141.00	140.50	-2.00	1	545
09:19:01	140.50	141.00	140.50	-2.00	1	544
09:18:41	140.00	141.00	140.00	-2.50	2	543
09:18:35	140.00	141.00	140.00	-2.50	1	541
09:18:29	140.00	140.50	140.50	-2.00	1	540
09:18:21	140.00	141.00	140.00	-2.50	1	539
09:18:18	140.00	140.50	140.50	-2.00	15	538
09:18:18	139.50	140.00	140.00	-2.50	1	523
09:18:00	140.00	140.50	140.00	-2.50	1	522
09:17:54	139.50	140.00	140.00	-2.50	2	521
09:17:53	139.50	140.00	140.00	-2.50	1	519
09:17:52	139.50	140.00	140.00	-2.50	8	518
09:17:51	139.50	140.00	139.50	-3.00	1	510
09:17:14	139.50	140.00	140.00	-2.50	2	509
09:17:13	139.50	140.50	139.50	-3.00	1	507
09:17:13	139.50	140.50	139.50	-3.00	1	506
09:17:13	139.50	140.50	139.50	-3.00	1	505
09:17:12	139.50	140.50	139.50	-3.00	1	504
09:17:03	139.50	140.00	140.00	-2.50	2	503
09:17:03	140.00	140.50	140.00	-2.50	4	501
09:17:03	140.00	140.50	140.00	-2.50	4	497
09:17:03	140.00	140.50	140.00	-2.50	1	493
09:17:03	140.00	140.50	140.00	-2.50	5	492
09:17:03	140.00	140.50	140.00	-2.50	10	487
09:17:02	140.00	140.50	140.00	-2.50	1	477
09:16:56	140.00	140.50	140.00	-2.50	1	476
09:16:55	140.00	140.50	140.00	-2.50	1	475
09:16:54	140.00	140.50	140.00	-2.50	1	474
09:16:48	140.50	141.00	140.00	-2.50	29	473
09:16:48	140.50	141.00	140.50	-2.00	16	444
09:16:42	140.50	141.00	140.50	-2.00	1	428
09:16:32	140.50	141.00	140.50	-2.00	1	427
09:16:20	140.50	141.00	140.50	-2.00	1	426
09:16:16	140.50	141.00	141.00	-1.50	1	425
09:16:10	140.50	141.00	141.00	-1.50	5	424
09:16:01	140.50	141.00	140.50	-2.00	1	419
09:16:00	140.50	141.00	141.00	-1.50	1	418
09:15:47	140.50	141.00	141.00	-1.50	1	417
09:15:46	140.50	141.00	141.00	-1.50	1	416
09:14:53	140.50	141.00	141.00	-1.50	1	415
09:14:41	140.50	141.00	141.00	-1.50	1	414
09:14:31	140.50	141.00	141.00	-1.50	3	413
09:14:22	140.50	141.00	140.50	-2.00	1	410
09:14:19	140.50	141.00	140.50	-2.00	1	409
09:14:16	140.50	141.00	140.50	-2.00	1	408
09:14:10	140.00	140.50	140.50	-2.00	1	407
09:14:10	140.50	141.00	140.50	-2.00	1	406
09:14:07	140.00	140.50	140.50	-2.00	1	405
09:14:06	140.50	141.00	140.50	-2.00	1	404
09:14:01	140.00	140.50	140.50	-2.00	1	403
09:14:01	140.50	141.00	140.50	-2.00	4	402
09:13:52	140.50	141.00	140.50	-2.00	1	398
09:13:51	140.50	141.00	140.50	-2.00	1	397
09:13:43	140.50	141.00	140.50	-2.00	2	396
09:13:35	140.50	141.00	140.50	-2.00	3	394
09:13:26	140.50	141.00	140.50	-2.00	1	391
09:13:25	140.50	141.00	140.50	-2.00	2	390
09:13:23	140.50	141.00	140.50	-2.00	2	388
09:13:19	140.50	141.00	140.50	-2.00	1	386
09:13:11	140.50	141.00	140.00	-2.50	6	385
09:13:11	140.50	141.00	140.50	-2.00	4	379
09:13:11	140.00	140.50	140.50	-2.00	1	375
09:13:08	140.00	140.50	140.50	-2.00	2	374
09:13:07	140.00	141.00	140.00	-2.50	1	372
09:13:07	140.00	141.00	140.00	-2.50	2	371
09:13:07	140.00	141.00	140.00	-2.50	1	369
09:13:06	140.50	141.00	140.50	-2.00	1	368
09:13:06	140.50	141.00	140.50	-2.00	1	367
09:13:04	140.50	141.00	140.50	-2.00	1	366
09:13:04	140.00	140.50	140.50	-2.00	1	365
09:13:03	140.50	141.00	140.50	-2.00	4	364
09:13:03	140.50	141.00	140.50	-2.00	2	360
09:13:01	140.50	141.00	140.50	-2.00	1	358
09:13:01	140.50	141.00	140.50	-2.00	4	357
09:12:59	140.50	141.00	140.50	-2.00	4	353
09:12:57	140.50	141.00	140.50	-2.00	1	349
09:12:52	140.50	141.00	140.50	-2.00	1	348
09:12:50	140.50	141.00	140.50	-2.00	1	347
09:12:50	140.50	141.00	141.00	-1.50	1	346
09:12:44	140.50	141.00	141.00	-1.50	1	345
09:12:43	140.50	141.00	140.50	-2.00	1	344
09:12:41	140.50	141.00	140.50	-2.00	1	343
09:12:41	140.50	141.00	140.50	-2.00	1	342
09:12:40	141.00	141.50	141.00	-1.50	13	341
09:12:40	141.00	141.50	141.00	-1.50	16	328
09:12:40	141.00	141.50	141.00	-1.50	30	312
09:12:29	141.00	141.50	141.00	-1.50	1	282
09:12:18	141.00	141.50	141.00	-1.50	1	281
09:12:06	141.00	142.00	141.00	-1.50	1	280
09:12:03	141.00	141.50	141.50	-1.00	1	279
09:11:52	141.50	142.00	141.50	-1.00	1	278
09:11:39	141.50	142.00	141.50	-1.00	1	277
09:11:30	141.50	142.50	142.00	-0.50	1	276
09:11:18	141.50	142.00	141.50	-1.00	7	275
09:11:15	141.50	142.00	141.50	-1.00	1	268
09:11:15	141.50	142.00	141.50	-1.00	4	267
09:11:13	141.50	142.00	141.50	-1.00	5	263
09:11:06	141.50	142.00	141.50	-1.00	1	258
09:11:06	141.50	142.00	141.50	-1.00	1	257
09:10:51	141.50	142.00	141.50	-1.00	1	256
09:10:34	141.50	142.50	141.50	-1.00	1	255
09:10:26	141.50	142.50	141.50	-1.00	1	254
09:10:26	142.00	142.50	142.00	-0.50	1	253
09:10:15	141.50	142.00	142.00	-0.50	2	252
09:10:12	141.50	142.00	142.00	-0.50	1	250
09:10:00	142.00	142.50	142.00	-0.50	1	249
09:09:58	142.00	142.50	142.00	-0.50	1	248
09:09:58	142.00	142.50	142.00	-0.50	1	247
09:09:58	142.00	142.50	142.00	-0.50	5	246
09:09:58	142.00	142.50	142.00	-0.50	1	241
09:09:58	142.00	142.50	142.00	-0.50	1	240
09:09:30	142.00	142.50	142.00	-0.50	1	239
09:09:28	142.00	142.50	142.00	-0.50	1	238
09:09:25	141.50	142.00	142.00	-0.50	4	237
09:09:24	141.50	142.00	142.00	-0.50	1	233
09:09:13	141.50	142.00	142.00	-0.50	1	232
09:09:02	142.00	142.50	142.00	-0.50	1	231
09:09:02	142.00	142.50	142.00	-0.50	1	230
09:08:42	141.50	142.50	142.50	0	1	229
09:08:41	142.00	142.50	142.00	-0.50	3	228
09:08:41	142.00	142.50	142.00	-0.50	1	225
09:08:41	142.00	142.50	142.00	-0.50	7	224
09:08:41	142.50	143.00	142.50	0	38	217
09:08:36	142.50	143.00	143.00	+0.50	1	179
09:08:23	142.50	143.00	143.00	+0.50	2	178
09:08:15	142.50	143.00	143.00	+0.50	1	176
09:07:51	143.00	143.50	143.00	+0.50	1	175
09:07:44	143.00	143.50	143.00	+0.50	1	174
09:07:34	142.50	143.00	143.00	+0.50	1	173
09:07:21	142.50	143.00	142.50	0	1	172
09:07:09	142.50	143.50	142.50	0	1	171
09:07:05	142.50	143.50	143.50	+1.00	1	170
09:07:01	142.50	143.00	143.00	+0.50	1	169
09:06:34	142.50	143.50	143.50	+1.00	1	168
09:06:33	143.00	143.50	143.00	+0.50	1	167
09:06:11	142.50	143.00	143.00	+0.50	1	166
09:06:08	142.50	143.00	143.00	+0.50	1	165
09:06:05	142.50	143.00	143.00	+0.50	5	164
09:05:53	142.50	143.00	143.00	+0.50	1	159
09:05:45	142.50	143.00	143.00	+0.50	1	158
09:05:34	143.00	143.50	143.00	+0.50	18	157
09:05:34	143.00	143.50	143.00	+0.50	1	139
09:05:04	143.00	143.50	143.00	+0.50	1	138
09:04:24	142.50	143.00	143.00	+0.50	5	137
09:03:09	142.50	143.00	142.50	0	1	132
09:03:03	142.50	143.00	142.50	0	1	131
09:02:45	143.00	143.50	142.50	0	2	130
09:02:45	143.00	143.50	143.00	+0.50	4	128
09:02:10	143.00	143.50	142.50	0	1	124
09:02:10	143.00	143.50	143.00	+0.50	1	123
09:02:04	143.00	143.50	143.00	+0.50	1	122
09:02:02	142.50	143.50	143.50	+1.00	1	121
09:01:58	143.00	143.50	143.00	+0.50	1	120
09:01:40	143.50	144.00	143.50	+1.00	1	119
09:01:40	143.50	144.00	143.50	+1.00	1	118
09:01:40	143.00	144.00	144.00	+1.50	1	117
09:01:40	142.50	143.00	144.00	+1.50	3	116
09:01:40	142.50	143.00	143.50	+1.00	21	113
09:01:40	142.50	143.00	143.00	+0.50	16	92
09:01:30	142.50	143.00	143.00	+0.50	1	76
09:01:26	142.50	143.00	143.00	+0.50	1	75
09:01:22	142.50	143.00	143.00	+0.50	1	74
09:01:22	142.50	143.00	143.00	+0.50	1	73
09:01:13	142.50	143.00	143.00	+0.50	1	72
09:01:07	142.50	143.00	143.00	+0.50	1	71
09:01:05	142.50	143.00	143.00	+0.50	1	70
09:00:54	142.50	143.00	143.00	+0.50	1	69
09:00:38	142.50	143.00	142.50	0	1	68
09:00:37	142.50	143.00	143.00	+0.50	1	67
09:00:34	142.50	143.00	143.00	+0.50	1	66
09:00:33	142.50	143.00	143.00	+0.50	1	65
09:00:33	143.00	143.50	143.00	+0.50	2	64
09:00:30	142.50	143.50	143.50	+1.00	2	62
09:00:25	142.50	143.00	143.50	+1.00	2	60
09:00:25	142.50	143.00	143.00	+0.50	3	58
09:00:22	142.50	143.00	143.00	+0.50	1	55
09:00:20	142.50	143.00	143.00	+0.50	1	54
09:00:13	142.50	143.00	143.00	+0.50	3	53
09:00:08	142.50	143.00	143.00	+0.50	1	50
09:00:03	--	--	142.50	0	49	49

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome儲值 20,000元

Apple iPhone 16 (128G)

Apple iPhone 16 Pro (512G)

本月限定-儲值5,000最高回饋10%

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

Microsoft 微軟 Xbox 數位禮品卡 $2000

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值1, 000元

DJI NEO 暢飛套裝

Apple Pencil Pro

PChome 購物儲值50,000元

麥當勞豬肉滿福堡即享券

台積電法說會10/17登場聚焦展...

研調：第3季全球PC出貨年減2.4%...

我的自選股

即時重大訊息

‧第2波國家核心關鍵技術清單立...
‧防堵詐騙人頭戶中華電完成資料...
‧統一超黃瑞典：非24小時營業門...

加密貨幣

比特幣BTC	61819.65	-402.00	-0.65%
以太幣ETH	2432.03	10.05	0.41%
瑞波幣XRP	0.531871	0.00	0.37%
比特幣現金BCH	324.22	-0.24	-0.07%
萊特幣LTC	64.99	0.22	0.33%
卡達幣ADA	0.339260	-0.01	-3.47%
波場幣TRX	0.161049	0.01	3.33%
恆星幣XLM	0.089458	0.00	-1.95%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。