最新[公告] 國際中橡:公告本公司113年第一季財務報告董事會召開日期熱門[公告] 泰山:公告本公司生產事業群技術長異動

更新報價

建　準 (2421) 電子零組件業上市

112.50 ▲－－－－ 3.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	2,981	112.50	68	113.00	44	111.50	113.50	110.00	112.50

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	112.50	113.00	112.50	0	9	2981
13:30:00	112.50	113.00	112.50	0	196	2972
13:24:46	113.00	113.50	113.00	+0.50	1	2776
13:24:44	113.00	113.50	113.00	+0.50	1	2775
13:24:41	113.00	113.50	113.00	+0.50	1	2774
13:24:27	113.00	113.50	113.50	+1.00	1	2773
13:24:25	113.00	113.50	113.50	+1.00	1	2772
13:24:13	112.50	113.00	113.00	+0.50	1	2771
13:23:53	112.50	113.00	113.00	+0.50	1	2770
13:23:45	112.50	113.00	113.00	+0.50	6	2769
13:23:16	112.50	113.00	113.00	+0.50	3	2763
13:23:08	112.50	113.00	113.00	+0.50	11	2760
13:22:46	112.50	113.00	113.00	+0.50	1	2749
13:22:25	112.50	113.00	113.00	+0.50	1	2748
13:22:22	113.00	113.50	113.00	+0.50	1	2747
13:22:15	113.00	113.50	113.00	+0.50	1	2746
13:22:15	113.00	113.50	113.00	+0.50	10	2745
13:22:09	113.00	113.50	113.00	+0.50	1	2735
13:22:08	113.00	113.50	113.00	+0.50	1	2734
13:21:16	113.00	113.50	113.00	+0.50	5	2733
13:21:05	113.00	113.50	113.00	+0.50	1	2728
13:20:58	113.00	113.50	113.00	+0.50	2	2727
13:20:52	113.00	113.50	113.00	+0.50	1	2725
13:20:33	113.00	113.50	113.50	+1.00	1	2724
13:20:26	113.00	113.50	113.00	+0.50	1	2723
13:20:23	113.00	113.50	113.00	+0.50	6	2722
13:20:20	112.50	113.00	113.00	+0.50	3	2716
13:20:19	112.50	113.00	113.00	+0.50	1	2713
13:20:06	112.50	113.00	113.00	+0.50	4	2712
13:19:50	112.50	113.00	113.00	+0.50	2	2708
13:19:47	112.50	113.00	113.00	+0.50	2	2706
13:19:39	112.50	113.00	113.00	+0.50	4	2704
13:19:39	112.50	113.00	113.00	+0.50	1	2700
13:19:20	113.00	113.50	113.00	+0.50	2	2699
13:19:19	113.00	113.50	113.00	+0.50	1	2697
13:19:16	113.00	113.50	113.00	+0.50	2	2696
13:19:02	113.00	113.50	113.00	+0.50	1	2694
13:19:02	113.00	113.50	113.00	+0.50	2	2693
13:19:02	112.50	113.00	113.00	+0.50	6	2691
13:19:02	112.50	113.00	113.00	+0.50	50	2685
13:18:44	112.50	113.00	112.50	0	1	2635
13:18:43	112.50	113.00	113.00	+0.50	3	2634
13:18:39	112.50	113.00	113.00	+0.50	1	2631
13:18:36	112.50	113.00	113.00	+0.50	1	2630
13:17:50	112.50	113.00	113.00	+0.50	1	2629
13:17:41	112.50	113.00	113.00	+0.50	2	2628
13:17:30	112.50	113.00	113.00	+0.50	2	2626
13:17:17	112.50	113.00	113.00	+0.50	1	2624
13:17:16	112.50	113.00	113.00	+0.50	2	2623
13:17:13	112.50	113.00	112.50	0	2	2621
13:17:12	112.50	113.00	113.00	+0.50	1	2619
13:17:12	112.50	113.00	113.00	+0.50	35	2618
13:16:31	112.50	113.00	113.00	+0.50	20	2583
13:16:27	112.50	113.00	112.50	0	1	2563
13:16:27	112.50	113.00	112.50	0	2	2562
13:16:19	112.50	113.00	112.50	0	1	2560
13:16:15	112.50	113.00	112.50	0	1	2559
13:16:15	112.50	113.00	112.50	0	3	2558
13:16:15	112.50	113.00	112.50	0	1	2555
13:15:50	112.50	113.00	112.50	0	1	2554
13:15:34	112.50	113.00	112.50	0	1	2553
13:15:34	112.50	113.00	112.50	0	1	2552
13:15:34	112.50	113.00	112.50	0	1	2551
13:15:29	112.50	113.00	113.00	+0.50	2	2550
13:15:09	112.50	113.00	112.50	0	1	2548
13:14:59	112.50	113.00	112.50	0	8	2547
13:14:31	112.50	113.00	113.00	+0.50	1	2539
13:14:21	112.50	113.00	112.50	0	1	2538
13:14:06	112.50	113.00	113.00	+0.50	1	2537
13:13:54	112.50	113.00	112.50	0	1	2536
13:13:37	112.50	113.00	112.50	0	1	2535
13:13:34	112.50	113.00	112.50	0	1	2534
13:12:45	112.50	113.00	112.50	0	1	2533
13:12:44	112.50	113.00	113.00	+0.50	10	2532
13:12:30	112.50	113.00	113.00	+0.50	7	2522
13:12:12	112.50	113.00	112.50	0	1	2515
13:12:05	112.50	113.00	112.50	0	1	2514
13:11:34	112.50	113.00	112.50	0	1	2513
13:11:30	112.50	113.00	112.50	0	1	2512
13:11:14	112.50	113.00	112.50	0	1	2511
13:10:34	112.50	113.00	113.00	+0.50	1	2510
13:10:20	112.50	113.00	112.50	0	1	2509
13:09:23	112.50	113.00	112.50	0	1	2508
13:09:20	112.50	113.00	113.00	+0.50	2	2507
13:08:44	112.50	113.00	113.00	+0.50	1	2505
13:08:40	112.50	113.00	112.50	0	1	2504
13:08:39	112.50	113.00	113.00	+0.50	4	2503
13:08:20	112.50	113.00	112.50	0	1	2499
13:08:16	112.50	113.00	112.50	0	1	2498
13:08:03	112.50	113.00	112.50	0	1	2497
13:07:10	112.50	113.00	112.50	0	1	2496
13:06:58	112.50	113.00	112.50	0	1	2495
13:06:57	112.50	113.00	112.50	0	3	2494
13:06:49	112.50	113.00	112.50	0	1	2491
13:06:35	112.50	113.00	112.50	0	1	2490
13:06:33	112.50	113.00	113.00	+0.50	1	2489
13:05:40	112.50	113.00	113.00	+0.50	1	2488
13:05:38	112.50	113.00	113.00	+0.50	1	2487
13:05:13	112.50	113.00	113.00	+0.50	2	2486
13:05:07	112.50	113.00	112.50	0	2	2484
13:03:47	112.50	113.00	112.50	0	1	2482
13:03:45	112.50	113.00	113.00	+0.50	1	2481
13:03:40	112.50	113.00	113.00	+0.50	2	2480
13:03:34	112.50	113.00	113.00	+0.50	1	2478
13:03:30	112.50	113.00	113.00	+0.50	1	2477
13:03:20	112.50	113.00	113.00	+0.50	1	2476
13:03:10	112.50	113.00	112.50	0	1	2475
13:03:06	112.50	113.00	113.00	+0.50	1	2474
13:02:11	112.50	113.00	113.00	+0.50	1	2473
13:01:59	112.50	113.00	113.00	+0.50	10	2472
13:00:59	112.50	113.00	112.50	0	1	2462
13:00:19	112.50	113.00	112.50	0	1	2461
13:00:19	112.50	113.00	112.50	0	1	2460
13:00:19	112.50	113.00	112.50	0	1	2459
13:00:19	112.50	113.00	113.00	+0.50	1	2458
12:59:57	112.50	113.00	113.00	+0.50	1	2457
12:59:02	112.50	113.00	112.50	0	1	2456
12:58:11	112.50	113.00	112.50	0	1	2455
12:58:09	112.50	113.00	113.00	+0.50	2	2454
12:58:02	112.50	113.00	112.50	0	1	2452
12:57:31	112.50	113.00	112.50	0	10	2451
12:57:21	112.50	113.00	112.50	0	1	2441
12:57:12	112.50	113.00	113.00	+0.50	6	2440
12:56:49	112.50	113.00	112.50	0	1	2434
12:56:32	112.50	113.00	113.00	+0.50	1	2433
12:55:52	112.50	113.00	112.50	0	1	2432
12:55:31	112.50	113.00	112.50	0	1	2431
12:55:23	112.50	113.00	112.50	0	1	2430
12:54:38	112.50	113.00	112.50	0	1	2429
12:54:19	112.50	113.00	113.00	+0.50	6	2428
12:54:16	112.50	113.00	112.50	0	1	2422
12:54:14	112.50	113.00	113.00	+0.50	1	2421
12:54:08	112.50	113.00	113.00	+0.50	1	2420
12:53:27	112.50	113.00	113.00	+0.50	1	2419
12:52:59	112.50	113.00	113.00	+0.50	1	2418
12:52:50	112.50	113.00	112.50	0	1	2417
12:52:35	112.50	113.00	112.50	0	1	2416
12:52:16	112.50	113.00	113.00	+0.50	1	2415
12:51:54	112.50	113.00	113.00	+0.50	1	2414
12:51:38	112.50	113.00	113.00	+0.50	2	2413
12:51:15	112.50	113.00	113.00	+0.50	2	2411
12:51:14	112.50	113.00	113.00	+0.50	3	2409
12:51:04	112.50	113.00	113.00	+0.50	3	2406
12:50:30	112.50	113.00	113.00	+0.50	1	2403
12:50:23	112.50	113.00	113.00	+0.50	1	2402
12:49:53	112.50	113.00	113.00	+0.50	1	2401
12:49:47	112.50	113.00	112.50	0	1	2400
12:49:33	112.50	113.00	113.00	+0.50	1	2399
12:48:40	112.50	113.00	113.00	+0.50	1	2398
12:47:06	112.50	113.00	113.00	+0.50	8	2397
12:46:59	112.50	113.00	112.50	0	1	2389
12:46:23	112.50	113.00	112.50	0	1	2388
12:46:15	112.50	113.00	113.00	+0.50	1	2387
12:45:41	112.50	113.00	112.50	0	1	2386
12:45:30	112.50	113.00	112.50	0	1	2385
12:44:11	112.50	113.00	112.50	0	1	2384
12:43:38	112.50	113.00	112.50	0	5	2383
12:43:16	112.50	113.00	112.50	0	1	2378
12:42:35	112.50	113.00	112.50	0	1	2377
12:42:03	112.50	113.00	112.50	0	7	2376
12:41:23	112.50	113.00	112.50	0	1	2369
12:40:03	112.50	113.00	112.50	0	2	2368
12:39:17	112.50	113.00	113.00	+0.50	2	2366
12:39:11	112.50	113.00	113.00	+0.50	2	2364
12:39:08	112.50	113.00	112.50	0	1	2362
12:38:46	112.50	113.00	112.50	0	2	2361
12:38:34	112.50	113.00	112.50	0	1	2359
12:38:07	112.50	113.00	113.00	+0.50	1	2358
12:37:51	112.50	113.00	113.00	+0.50	1	2357
12:37:16	112.50	113.00	113.00	+0.50	2	2356
12:37:16	112.50	113.00	113.00	+0.50	1	2354
12:37:08	112.50	113.00	113.00	+0.50	1	2353
12:36:51	112.50	113.00	113.00	+0.50	1	2352
12:36:03	112.50	113.00	113.00	+0.50	3	2351
12:35:48	112.50	113.00	112.50	0	1	2348
12:35:46	112.50	113.00	112.50	0	1	2347
12:35:29	112.50	113.00	112.50	0	1	2346
12:34:53	112.50	113.00	112.50	0	1	2345
12:34:29	112.50	113.00	112.50	0	1	2344
12:34:22	112.50	113.00	112.50	0	1	2343
12:32:58	112.50	113.00	112.50	0	1	2342
12:30:13	112.50	113.00	113.00	+0.50	1	2341
12:30:10	112.50	113.00	112.50	0	1	2340
12:29:29	112.50	113.00	113.00	+0.50	1	2339
12:29:00	112.50	113.00	113.00	+0.50	1	2338
12:28:52	112.50	113.00	113.00	+0.50	1	2337
12:28:23	112.50	113.00	113.00	+0.50	1	2336
12:27:53	112.50	113.00	113.00	+0.50	2	2335
12:27:50	112.50	113.00	113.00	+0.50	1	2333
12:27:47	113.00	113.50	113.00	+0.50	3	2332
12:27:39	113.00	113.50	113.00	+0.50	1	2329
12:27:37	113.00	113.50	113.00	+0.50	1	2328
12:27:36	113.00	113.50	113.00	+0.50	2	2327
12:27:29	113.00	113.50	113.00	+0.50	1	2325
12:27:29	113.00	113.50	113.00	+0.50	2	2324
12:27:29	113.00	113.50	113.00	+0.50	4	2322
12:27:25	113.00	113.50	113.00	+0.50	3	2318
12:27:25	113.00	113.50	113.00	+0.50	8	2315
12:27:22	113.00	113.50	113.00	+0.50	1	2307
12:27:17	113.00	113.50	113.00	+0.50	1	2306
12:27:12	113.00	113.50	113.00	+0.50	1	2305
12:27:08	113.00	113.50	113.00	+0.50	2	2304
12:27:07	113.00	113.50	113.00	+0.50	1	2302
12:26:44	113.00	113.50	113.00	+0.50	1	2301
12:26:44	113.00	113.50	113.00	+0.50	4	2300
12:26:44	113.00	113.50	113.00	+0.50	1	2296
12:26:44	113.00	113.50	113.00	+0.50	1	2295
12:26:44	113.00	113.50	113.00	+0.50	1	2294
12:26:44	113.00	113.50	113.00	+0.50	3	2293
12:26:40	113.00	113.50	113.00	+0.50	1	2290
12:26:33	113.00	113.50	113.00	+0.50	2	2289
12:26:24	113.00	113.50	113.00	+0.50	1	2287
12:26:23	113.00	113.50	113.00	+0.50	1	2286
12:25:44	113.00	113.50	113.00	+0.50	1	2285
12:25:36	113.00	113.50	113.00	+0.50	2	2284
12:25:22	113.00	113.50	113.00	+0.50	1	2282
12:25:20	113.00	113.50	113.50	+1.00	2	2281
12:25:07	113.00	113.50	113.00	+0.50	1	2279
12:24:56	113.00	113.50	113.00	+0.50	1	2278
12:24:56	113.00	113.50	113.00	+0.50	2	2277
12:24:34	113.00	113.50	113.00	+0.50	1	2275
12:24:23	113.00	113.50	113.00	+0.50	1	2274
12:24:19	113.00	113.50	113.00	+0.50	1	2273
12:24:02	113.00	113.50	113.00	+0.50	1	2272
12:22:34	113.00	113.50	113.00	+0.50	1	2271
12:21:46	113.00	113.50	113.00	+0.50	1	2270
12:21:42	113.00	113.50	113.00	+0.50	1	2269
12:21:39	113.00	113.50	113.00	+0.50	2	2268
12:21:37	113.00	113.50	113.00	+0.50	1	2266
12:19:40	113.00	113.50	113.00	+0.50	1	2265
12:19:32	113.00	113.50	113.00	+0.50	1	2264
12:18:58	113.00	113.50	113.00	+0.50	1	2263
12:18:47	113.00	113.50	113.00	+0.50	1	2262
12:17:14	113.00	113.50	113.00	+0.50	1	2261
12:16:44	113.00	113.50	113.00	+0.50	1	2260
12:16:10	113.00	113.50	113.00	+0.50	1	2259
12:15:44	113.00	113.50	113.00	+0.50	1	2258
12:15:02	113.00	113.50	113.00	+0.50	1	2257
12:14:39	112.50	113.00	113.00	+0.50	18	2256
12:14:35	112.50	113.00	113.00	+0.50	1	2238
12:14:12	112.50	113.00	113.00	+0.50	4	2237
12:13:32	112.50	113.00	113.00	+0.50	4	2233
12:13:32	112.50	113.00	113.00	+0.50	1	2229
12:13:30	112.50	113.00	113.00	+0.50	1	2228
12:13:26	112.50	113.00	113.00	+0.50	1	2227
12:13:23	113.00	113.50	113.00	+0.50	4	2226
12:13:23	113.00	113.50	113.00	+0.50	5	2222
12:13:22	113.00	113.50	113.00	+0.50	1	2217
12:13:20	113.00	113.50	113.00	+0.50	5	2216
12:12:48	113.00	113.50	113.00	+0.50	1	2211
12:12:43	113.00	113.50	113.00	+0.50	1	2210
12:12:42	113.00	113.50	113.00	+0.50	1	2209
12:12:33	113.00	113.50	113.00	+0.50	1	2208
12:12:23	113.00	113.50	113.00	+0.50	1	2207
12:11:30	113.00	113.50	113.00	+0.50	1	2206
12:10:46	113.00	113.50	113.00	+0.50	1	2205
12:10:34	113.00	113.50	113.00	+0.50	1	2204
12:10:18	113.00	113.50	113.50	+1.00	1	2203
12:09:51	113.00	113.50	113.50	+1.00	1	2202
12:08:57	113.00	113.50	113.50	+1.00	1	2201
12:08:56	113.00	113.50	113.00	+0.50	1	2200
12:08:56	112.50	113.50	113.50	+1.00	1	2199
12:08:56	112.50	113.00	113.00	+0.50	9	2198
12:08:47	112.50	113.00	113.00	+0.50	1	2189
12:08:35	112.50	113.00	113.00	+0.50	1	2188
12:08:33	112.50	113.00	113.00	+0.50	1	2187
12:08:14	112.50	113.00	113.00	+0.50	21	2186
12:08:14	112.50	113.00	113.00	+0.50	3	2165
12:08:14	113.00	113.50	113.00	+0.50	26	2162
12:08:14	113.00	113.50	113.00	+0.50	2	2136
12:08:11	113.00	113.50	113.00	+0.50	3	2134
12:08:09	113.00	113.50	113.00	+0.50	10	2131
12:08:05	113.00	113.50	113.00	+0.50	1	2121
12:08:04	113.00	113.50	113.00	+0.50	1	2120
12:07:46	113.00	113.50	113.00	+0.50	1	2119
12:07:40	113.00	113.50	113.50	+1.00	1	2118
12:07:39	113.00	113.50	113.00	+0.50	1	2117
12:07:16	113.00	113.50	113.00	+0.50	15	2116
12:07:15	113.00	113.50	113.50	+1.00	1	2101
12:07:14	113.00	113.50	113.50	+1.00	1	2100
12:06:04	113.00	113.50	113.50	+1.00	1	2099
12:06:04	113.00	113.50	113.50	+1.00	1	2098
12:06:04	113.00	113.50	113.00	+0.50	1	2097
12:06:04	113.00	113.50	113.50	+1.00	1	2096
12:06:04	113.00	113.50	113.50	+1.00	1	2095
12:06:04	113.00	113.50	113.50	+1.00	1	2094
12:06:04	112.50	113.00	113.00	+0.50	39	2093
12:06:04	112.50	113.00	113.00	+0.50	10	2054
12:05:57	112.50	113.00	113.00	+0.50	6	2044
12:05:57	112.50	113.00	113.00	+0.50	10	2038
12:05:54	112.50	113.00	113.00	+0.50	1	2028
12:05:40	112.50	113.00	113.00	+0.50	1	2027
12:04:57	112.50	113.00	112.50	0	1	2026
12:03:57	112.50	113.00	112.50	0	1	2025
12:03:54	112.50	113.00	113.00	+0.50	3	2024
12:03:34	112.50	113.00	112.50	0	1	2021
12:03:24	112.50	113.00	112.50	0	4	2020
12:02:09	112.50	113.00	112.50	0	1	2016
12:02:06	112.50	113.00	113.00	+0.50	2	2015
12:01:14	112.50	113.00	113.00	+0.50	1	2013
12:00:48	112.50	113.00	112.50	0	1	2012
12:00:48	112.50	113.00	112.50	0	1	2011
12:00:47	112.50	113.00	113.00	+0.50	1	2010
12:00:37	112.50	113.00	112.50	0	1	2009
12:00:23	112.50	113.00	112.50	0	1	2008
12:00:11	112.00	112.50	112.50	0	4	2007
12:00:11	112.00	112.50	112.50	0	1	2003
12:00:10	112.00	112.50	112.50	0	5	2002
12:00:10	112.00	112.50	112.50	0	4	1997
12:00:08	112.00	112.50	112.50	0	4	1993
12:00:07	112.00	112.50	112.50	0	1	1989
12:00:06	112.00	112.50	112.50	0	1	1988
11:59:55	112.00	112.50	112.50	0	2	1987
11:59:47	112.00	112.50	112.50	0	1	1985
11:59:43	112.00	112.50	112.50	0	3	1984
11:59:29	112.00	112.50	112.50	0	1	1981
11:59:21	112.00	112.50	112.00	-0.50	1	1980
11:58:21	112.00	112.50	112.50	0	1	1979
11:58:14	112.00	112.50	112.50	0	1	1978
11:58:10	112.00	112.50	112.50	0	1	1977
11:58:04	112.00	112.50	112.50	0	1	1976
11:58:04	112.00	112.50	112.50	0	2	1975
11:57:49	112.00	112.50	112.50	0	5	1973
11:57:47	112.00	112.50	112.50	0	1	1968
11:57:43	112.50	113.00	112.50	0	2	1967
11:57:43	112.00	112.50	112.50	0	3	1965
11:57:43	112.00	112.50	112.50	0	1	1962
11:57:43	112.50	113.00	112.50	0	1	1961
11:57:41	112.50	113.00	112.50	0	1	1960
11:57:40	112.00	112.50	112.50	0	1	1959
11:57:40	112.00	112.50	112.50	0	4	1958
11:57:38	112.00	112.50	112.50	0	1	1954
11:57:38	112.00	112.50	112.50	0	5	1953
11:57:37	112.00	112.50	112.50	0	1	1948
11:57:35	112.00	112.50	112.50	0	1	1947
11:57:32	112.00	112.50	112.50	0	5	1946
11:57:28	112.00	112.50	112.50	0	1	1941
11:57:28	112.00	112.50	112.50	0	1	1940
11:57:27	112.00	112.50	112.50	0	1	1939
11:57:26	112.00	112.50	112.50	0	5	1938
11:57:22	112.00	112.50	112.50	0	1	1933
11:57:20	112.00	112.50	112.50	0	2	1932
11:57:17	112.00	112.50	112.50	0	1	1930
11:57:11	112.00	112.50	112.50	0	1	1929
11:57:09	112.00	112.50	112.50	0	1	1928
11:57:07	112.00	112.50	112.50	0	16	1927
11:57:06	112.00	112.50	112.50	0	10	1911
11:56:51	112.00	112.50	112.00	-0.50	4	1901
11:56:41	112.00	112.50	112.00	-0.50	1	1897
11:56:36	112.00	112.50	112.50	0	16	1896
11:56:34	112.00	112.50	112.50	0	1	1880
11:56:33	112.00	112.50	112.00	-0.50	1	1879
11:56:33	112.00	112.50	112.50	0	1	1878
11:56:33	112.00	112.50	112.50	0	1	1877
11:56:33	112.00	112.50	112.50	0	1	1876
11:56:33	112.00	112.50	112.50	0	1	1875
11:56:33	112.00	112.50	112.50	0	1	1874
11:56:33	111.50	112.00	112.00	-0.50	159	1873
11:56:33	111.50	112.00	111.50	-1.00	1	1714
11:54:50	111.50	112.00	111.50	-1.00	1	1713
11:54:26	111.50	112.00	111.50	-1.00	1	1712
11:53:45	111.50	112.00	111.50	-1.00	1	1711
11:53:29	111.50	112.00	111.50	-1.00	1	1710
11:53:27	111.50	112.00	111.50	-1.00	1	1709
11:53:15	111.50	112.00	111.50	-1.00	1	1708
11:52:37	111.50	112.00	111.50	-1.00	1	1707
11:52:36	111.50	112.00	111.50	-1.00	1	1706
11:51:30	111.50	112.00	111.50	-1.00	1	1705
11:51:18	111.50	112.00	112.00	-0.50	1	1704
11:50:59	111.50	112.00	112.00	-0.50	1	1703
11:50:57	111.50	112.00	111.50	-1.00	1	1702
11:50:40	111.50	112.00	112.00	-0.50	3	1701
11:49:40	111.50	112.00	111.50	-1.00	1	1698
11:49:01	111.50	112.00	111.50	-1.00	1	1697
11:48:54	111.50	112.00	111.50	-1.00	3	1696
11:48:49	111.50	112.00	111.50	-1.00	1	1693
11:48:48	111.50	112.00	111.50	-1.00	1	1692
11:48:21	111.50	112.00	111.50	-1.00	1	1691
11:48:09	111.50	112.00	111.50	-1.00	1	1690
11:47:41	111.50	112.00	112.00	-0.50	1	1689
11:47:20	111.50	112.00	111.50	-1.00	1	1688
11:46:49	111.50	112.00	111.50	-1.00	1	1687
11:46:20	111.50	112.00	111.50	-1.00	1	1686
11:46:20	111.50	112.00	111.50	-1.00	4	1685
11:45:40	111.50	112.00	111.50	-1.00	1	1681
11:45:21	111.50	112.00	111.50	-1.00	1	1680
11:44:51	111.50	112.00	111.50	-1.00	1	1679
11:44:50	111.50	112.00	111.50	-1.00	1	1678
11:44:34	111.50	112.00	111.50	-1.00	1	1677
11:44:27	111.50	112.00	111.50	-1.00	2	1676
11:43:51	111.50	112.00	111.50	-1.00	1	1674
11:43:31	111.50	112.00	111.50	-1.00	1	1673
11:42:37	111.50	112.00	112.00	-0.50	1	1672
11:42:33	111.50	112.00	111.50	-1.00	1	1671
11:42:00	111.50	112.00	111.50	-1.00	1	1670
11:42:00	111.50	112.00	111.50	-1.00	3	1669
11:41:57	111.50	112.00	111.50	-1.00	1	1666
11:41:57	111.50	112.00	111.50	-1.00	1	1665
11:41:57	111.50	112.00	111.50	-1.00	1	1664
11:40:29	111.50	112.00	111.50	-1.00	1	1663
11:40:27	111.50	112.00	111.50	-1.00	1	1662
11:39:45	111.50	112.00	111.50	-1.00	1	1661
11:38:43	111.50	112.00	112.00	-0.50	1	1660
11:37:20	111.50	112.00	111.50	-1.00	1	1659
11:37:09	111.50	112.00	111.50	-1.00	1	1658
11:36:57	111.50	112.00	111.50	-1.00	1	1657
11:34:08	111.50	112.00	111.50	-1.00	1	1656
11:33:27	111.50	112.00	112.00	-0.50	1	1655
11:32:01	111.50	112.00	112.00	-0.50	1	1654
11:31:20	111.50	112.00	111.50	-1.00	1	1653
11:30:44	111.50	112.00	112.00	-0.50	2	1652
11:29:21	111.50	112.00	111.50	-1.00	12	1650
11:28:32	111.50	112.00	111.50	-1.00	1	1638
11:27:31	111.50	112.00	112.00	-0.50	1	1637
11:27:27	111.50	112.00	111.50	-1.00	1	1636
11:25:44	111.50	112.00	111.50	-1.00	1	1635
11:23:00	111.50	112.00	112.00	-0.50	1	1634
11:22:57	111.50	112.00	112.00	-0.50	4	1633
11:22:56	111.50	112.00	111.50	-1.00	1	1629
11:22:23	111.50	112.00	111.50	-1.00	1	1628
11:20:08	111.50	112.00	111.50	-1.00	1	1627
11:20:07	111.50	112.00	112.00	-0.50	1	1626
11:20:07	111.50	112.00	111.50	-1.00	5	1625
11:19:27	111.50	112.00	111.50	-1.00	1	1620
11:18:33	111.50	112.00	111.50	-1.00	3	1619
11:18:12	111.50	112.00	111.50	-1.00	2	1616
11:18:09	111.50	112.00	111.50	-1.00	1	1614
11:17:20	111.50	112.00	111.50	-1.00	1	1613
11:17:12	111.50	112.00	111.50	-1.00	1	1612
11:15:40	111.50	112.00	111.50	-1.00	2	1611
11:14:40	111.50	112.00	111.50	-1.00	1	1609
11:14:32	111.50	112.00	111.50	-1.00	1	1608
11:14:18	111.50	112.00	111.50	-1.00	1	1607
11:12:38	111.50	112.00	112.00	-0.50	2	1606
11:11:44	111.00	112.00	111.00	-1.50	1	1604
11:11:09	111.00	111.50	111.50	-1.00	3	1603
11:11:09	111.00	111.50	111.50	-1.00	1	1600
11:11:07	111.00	111.50	111.50	-1.00	1	1599
11:11:07	111.50	112.00	111.50	-1.00	2	1598
11:11:07	111.00	111.50	111.50	-1.00	4	1596
11:11:07	111.00	111.50	111.50	-1.00	13	1592
11:11:07	111.50	112.00	111.50	-1.00	7	1579
11:10:51	111.00	111.50	111.50	-1.00	3	1572
11:10:51	111.00	111.50	111.50	-1.00	1	1569
11:10:51	111.00	111.50	111.50	-1.00	5	1568
11:10:51	111.50	112.00	111.50	-1.00	15	1563
11:10:32	111.50	112.00	111.50	-1.00	1	1548
11:09:23	111.50	112.00	111.50	-1.00	1	1547
11:09:15	111.50	112.00	111.50	-1.00	3	1546
11:08:56	111.50	112.00	111.50	-1.00	1	1543
11:08:09	111.50	112.00	111.50	-1.00	1	1542
11:07:46	111.00	112.00	111.00	-1.50	2	1541
11:07:03	111.00	112.00	111.00	-1.50	3	1539
11:06:57	111.00	112.00	111.00	-1.50	3	1536
11:06:56	111.00	111.50	111.50	-1.00	56	1533
11:06:56	111.00	111.50	111.50	-1.00	5	1477
11:06:31	111.00	111.50	111.50	-1.00	2	1472
11:06:27	111.00	111.50	111.00	-1.50	2	1470
11:06:08	111.00	111.50	111.00	-1.50	1	1468
11:05:20	111.00	111.50	111.00	-1.50	1	1467
11:05:10	111.00	111.50	111.00	-1.50	1	1466
11:04:33	111.00	111.50	111.00	-1.50	15	1465
11:04:09	111.00	111.50	111.00	-1.50	1	1450
11:02:22	111.00	111.50	111.00	-1.50	1	1449
11:01:46	111.00	111.50	111.00	-1.50	1	1448
11:01:27	111.00	111.50	111.00	-1.50	1	1447
11:01:20	111.00	111.50	111.00	-1.50	1	1446
11:01:15	111.00	111.50	111.50	-1.00	5	1445
11:00:19	111.50	112.00	111.50	-1.00	5	1440
11:00:19	111.50	112.00	111.50	-1.00	10	1435
11:00:04	111.50	112.00	111.50	-1.00	1	1425
10:59:36	111.50	112.00	111.50	-1.00	1	1424
10:58:45	111.50	112.00	112.00	-0.50	2	1423
10:58:41	111.50	112.00	111.50	-1.00	1	1421
10:58:27	111.50	112.00	111.50	-1.00	1	1420
10:58:22	111.50	112.00	111.50	-1.00	1	1419
10:57:49	111.50	112.00	111.50	-1.00	2	1418
10:57:47	111.50	112.00	111.50	-1.00	1	1416
10:57:46	111.50	112.00	111.50	-1.00	4	1415
10:57:43	111.50	112.00	111.50	-1.00	1	1411
10:57:43	111.50	112.00	111.50	-1.00	1	1410
10:57:14	111.50	112.00	111.50	-1.00	2	1409
10:57:11	111.50	112.00	111.50	-1.00	10	1407
10:56:39	111.50	112.00	111.50	-1.00	2	1397
10:56:39	111.50	112.00	111.50	-1.00	5	1395
10:56:38	111.50	112.00	111.50	-1.00	5	1390
10:56:37	111.50	112.00	111.50	-1.00	2	1385
10:56:36	111.50	112.00	111.50	-1.00	5	1383
10:56:36	111.50	112.00	111.50	-1.00	1	1378
10:56:36	111.50	112.00	111.50	-1.00	1	1377
10:56:36	111.50	112.00	111.50	-1.00	4	1376
10:56:35	111.50	112.00	111.50	-1.00	5	1372
10:56:34	111.50	112.00	111.50	-1.00	2	1367
10:56:34	111.50	112.00	111.50	-1.00	5	1365
10:56:33	111.50	112.00	111.50	-1.00	1	1360
10:56:33	111.50	112.00	111.50	-1.00	5	1359
10:56:33	111.50	112.00	111.50	-1.00	5	1354
10:56:32	111.50	112.00	111.50	-1.00	5	1349
10:55:32	111.50	112.00	111.50	-1.00	1	1344
10:55:31	111.50	112.00	112.00	-0.50	5	1343
10:55:26	111.50	112.00	112.00	-0.50	1	1338
10:55:24	111.50	112.00	112.00	-0.50	2	1337
10:54:58	111.50	112.00	111.50	-1.00	1	1335
10:53:33	111.50	112.00	111.50	-1.00	1	1334
10:53:31	111.50	112.00	111.50	-1.00	5	1333
10:52:26	111.50	112.00	111.50	-1.00	10	1328
10:52:24	111.50	112.00	111.50	-1.00	10	1318
10:52:13	111.50	112.00	111.50	-1.00	1	1308
10:51:06	111.50	112.00	111.50	-1.00	1	1307
10:50:58	111.50	112.00	111.50	-1.00	1	1306
10:50:41	111.50	112.00	111.50	-1.00	1	1305
10:50:37	111.50	112.00	111.50	-1.00	1	1304
10:50:31	111.50	112.00	112.00	-0.50	1	1303
10:49:52	111.50	112.00	111.50	-1.00	1	1302
10:48:52	111.50	112.00	111.50	-1.00	7	1301
10:48:27	111.50	112.00	111.50	-1.00	1	1294
10:48:24	111.50	112.00	111.50	-1.00	1	1293
10:48:13	111.50	112.00	111.50	-1.00	1	1292
10:48:01	111.50	112.00	111.50	-1.00	1	1291
10:46:58	111.50	112.00	112.00	-0.50	1	1290
10:46:19	111.50	112.00	111.50	-1.00	1	1289
10:44:29	111.50	112.00	111.50	-1.00	1	1288
10:42:19	111.50	112.00	111.50	-1.00	1	1287
10:41:53	111.50	112.00	112.00	-0.50	2	1286
10:41:49	111.50	112.00	111.50	-1.00	2	1284
10:41:09	111.50	112.00	111.50	-1.00	1	1282
10:40:58	111.50	112.00	112.00	-0.50	1	1281
10:40:47	111.50	112.00	112.00	-0.50	1	1280
10:40:42	111.50	112.00	112.00	-0.50	1	1279
10:38:34	111.50	112.00	112.00	-0.50	1	1278
10:38:27	111.50	112.00	112.00	-0.50	1	1277
10:36:01	111.50	112.00	112.00	-0.50	1	1276
10:36:00	111.50	112.00	112.00	-0.50	1	1275
10:35:07	112.00	112.50	112.00	-0.50	5	1274
10:35:07	112.00	112.50	112.00	-0.50	1	1269
10:35:06	112.00	112.50	112.00	-0.50	1	1268
10:34:26	112.00	112.50	112.00	-0.50	1	1267
10:34:12	112.00	112.50	112.00	-0.50	1	1266
10:34:04	112.00	112.50	112.00	-0.50	1	1265
10:33:56	112.00	112.50	112.00	-0.50	1	1264
10:32:46	112.00	112.50	112.00	-0.50	2	1263
10:32:45	112.00	112.50	112.00	-0.50	1	1261
10:32:00	112.00	112.50	112.00	-0.50	1	1260
10:31:58	112.00	112.50	112.00	-0.50	1	1259
10:31:44	112.00	112.50	112.00	-0.50	1	1258
10:29:41	111.50	112.00	112.00	-0.50	1	1257
10:29:40	111.50	112.00	112.00	-0.50	1	1256
10:29:32	111.50	112.00	112.00	-0.50	3	1255
10:29:32	111.50	112.00	112.00	-0.50	1	1252
10:29:32	111.50	112.00	112.00	-0.50	1	1251
10:29:31	111.50	112.00	112.00	-0.50	2	1250
10:29:20	111.50	112.00	112.00	-0.50	1	1248
10:29:16	112.00	112.50	112.00	-0.50	1	1247
10:29:14	112.00	112.50	112.00	-0.50	1	1246
10:29:13	112.00	112.50	112.00	-0.50	5	1245
10:29:09	112.00	112.50	112.00	-0.50	1	1240
10:29:04	112.00	112.50	112.50	0	2	1239
10:28:28	112.00	112.50	112.00	-0.50	2	1237
10:28:26	112.00	112.50	112.00	-0.50	2	1235
10:28:26	112.00	112.50	112.00	-0.50	1	1233
10:28:26	111.50	112.00	112.00	-0.50	48	1232
10:28:26	111.50	112.00	112.00	-0.50	1	1184
10:28:26	111.50	112.00	112.00	-0.50	1	1183
10:25:33	111.50	112.00	111.50	-1.00	1	1182
10:25:23	111.50	112.00	111.50	-1.00	1	1181
10:24:55	111.50	112.00	111.50	-1.00	1	1180
10:22:53	111.50	112.00	111.50	-1.00	1	1179
10:19:49	111.50	112.00	111.50	-1.00	1	1178
10:18:45	111.50	112.00	111.50	-1.00	1	1177
10:17:17	111.50	112.00	111.50	-1.00	1	1176
10:16:38	111.50	112.00	111.50	-1.00	1	1175
10:15:49	111.50	112.00	111.50	-1.00	1	1174
10:15:26	111.50	112.00	112.00	-0.50	1	1173
10:14:50	112.00	112.50	112.00	-0.50	1	1172
10:14:50	112.00	112.50	112.00	-0.50	5	1171
10:14:50	112.00	112.50	112.00	-0.50	9	1166
10:14:45	112.00	112.50	112.00	-0.50	1	1157
10:14:35	112.00	112.50	112.00	-0.50	1	1156
10:13:38	112.00	112.50	112.00	-0.50	1	1155
10:13:12	112.00	112.50	112.00	-0.50	1	1154
10:12:57	112.00	112.50	112.00	-0.50	1	1153
10:12:20	112.00	112.50	112.00	-0.50	1	1152
10:12:09	112.00	112.50	112.00	-0.50	1	1151
10:11:49	112.00	112.50	112.00	-0.50	1	1150
10:11:09	112.00	112.50	112.00	-0.50	1	1149
10:10:35	112.00	112.50	112.00	-0.50	1	1148
10:10:10	112.00	112.50	112.00	-0.50	1	1147
10:08:39	112.00	112.50	112.00	-0.50	1	1146
10:08:18	112.00	112.50	112.00	-0.50	1	1145
10:08:15	112.00	112.50	112.00	-0.50	1	1144
10:08:13	112.00	112.50	112.00	-0.50	1	1143
10:08:02	112.00	112.50	112.00	-0.50	1	1142
10:07:54	112.00	112.50	112.00	-0.50	1	1141
10:06:08	112.00	112.50	112.00	-0.50	1	1140
10:05:49	112.00	112.50	112.00	-0.50	1	1139
10:05:47	112.00	112.50	112.00	-0.50	1	1138
10:05:07	112.00	112.50	112.00	-0.50	1	1137
10:02:42	112.00	112.50	112.00	-0.50	1	1136
10:02:13	112.00	112.50	112.00	-0.50	1	1135
09:59:18	112.00	112.50	112.00	-0.50	1	1134
09:58:56	112.00	112.50	112.00	-0.50	1	1133
09:56:54	112.00	112.50	112.00	-0.50	2	1132
09:56:54	112.00	112.50	112.50	0	5	1130
09:56:39	112.00	112.50	112.50	0	1	1125
09:56:36	112.00	112.50	112.50	0	1	1124
09:56:27	112.00	112.50	112.50	0	5	1123
09:56:02	112.00	112.50	112.50	0	3	1118
09:55:50	112.00	112.50	112.00	-0.50	1	1115
09:55:49	112.00	112.50	112.50	0	2	1114
09:55:10	112.00	112.50	112.00	-0.50	1	1112
09:53:16	112.00	113.00	112.00	-0.50	2	1111
09:53:13	112.00	112.50	112.50	0	1	1109
09:53:07	112.50	113.00	112.50	0	1	1108
09:52:56	112.50	113.00	112.50	0	1	1107
09:52:54	112.00	112.50	112.50	0	8	1106
09:52:51	112.00	112.50	112.50	0	1	1098
09:52:49	112.00	112.50	112.50	0	2	1097
09:52:40	112.00	112.50	112.00	-0.50	1	1095
09:52:40	112.00	113.00	112.00	-0.50	2	1094
09:52:40	112.00	113.00	112.00	-0.50	5	1092
09:52:37	112.00	113.00	113.00	+0.50	2	1087
09:52:37	112.00	113.00	113.00	+0.50	1	1085
09:52:37	112.50	113.00	112.50	0	1	1084
09:52:37	112.50	113.00	112.50	0	1	1083
09:52:37	112.50	113.00	112.50	0	4	1082
09:52:37	112.50	113.00	112.50	0	2	1078
09:52:37	112.50	113.00	112.50	0	1	1076
09:52:37	112.00	112.50	112.50	0	53	1075
09:52:37	111.50	112.50	112.50	0	1	1022
09:52:37	111.50	112.00	112.00	-0.50	27	1021
09:52:36	111.50	112.00	112.00	-0.50	1	994
09:52:36	111.50	112.00	112.00	-0.50	1	993
09:50:42	111.50	112.00	112.00	-0.50	1	992
09:49:38	111.50	112.00	112.00	-0.50	5	991
09:49:30	112.00	112.50	112.00	-0.50	2	986
09:49:04	112.00	112.50	112.00	-0.50	1	984
09:48:02	111.50	112.00	112.00	-0.50	1	983
09:48:00	111.50	112.00	112.00	-0.50	3	982
09:48:00	111.50	112.00	112.00	-0.50	1	979
09:48:00	111.50	112.00	112.00	-0.50	1	978
09:48:00	111.50	112.00	112.00	-0.50	1	977
09:47:46	111.50	112.00	112.00	-0.50	3	976
09:47:46	111.50	112.00	112.00	-0.50	1	973
09:47:46	111.50	112.00	112.00	-0.50	1	972
09:47:45	111.50	112.00	112.00	-0.50	1	971
09:47:44	112.00	112.50	112.00	-0.50	1	970
09:47:38	112.00	112.50	112.00	-0.50	10	969
09:47:21	112.00	112.50	112.00	-0.50	1	959
09:47:12	112.00	112.50	112.00	-0.50	3	958
09:47:07	112.00	112.50	112.00	-0.50	1	955
09:47:07	111.50	112.00	112.00	-0.50	3	954
09:47:07	112.00	112.50	112.00	-0.50	1	951
09:47:04	112.00	112.50	112.00	-0.50	2	950
09:47:03	112.00	112.50	112.00	-0.50	5	948
09:46:49	112.00	112.50	112.00	-0.50	1	943
09:46:45	112.00	112.50	112.00	-0.50	1	942
09:46:16	112.00	112.50	112.00	-0.50	1	941
09:46:06	112.00	112.50	112.00	-0.50	1	940
09:46:03	112.00	112.50	112.00	-0.50	1	939
09:45:58	112.00	112.50	112.00	-0.50	1	938
09:45:56	112.00	112.50	112.00	-0.50	2	937
09:45:24	112.00	112.50	112.00	-0.50	1	935
09:45:24	112.00	112.50	112.00	-0.50	1	934
09:45:23	112.00	112.50	112.00	-0.50	1	933
09:44:57	112.00	112.50	112.00	-0.50	1	932
09:44:24	112.00	112.50	112.00	-0.50	1	931
09:44:21	112.00	112.50	112.00	-0.50	1	930
09:43:46	112.00	112.50	112.00	-0.50	1	929
09:43:38	112.00	112.50	112.00	-0.50	1	928
09:43:33	112.00	112.50	112.50	0	1	927
09:43:21	112.00	112.50	112.50	0	1	926
09:43:13	112.00	112.50	112.50	0	1	925
09:43:05	112.00	112.50	112.50	0	10	924
09:42:57	112.00	112.50	112.00	-0.50	2	914
09:42:56	112.00	112.50	112.00	-0.50	2	912
09:42:56	112.00	112.50	112.00	-0.50	3	910
09:42:56	112.00	112.50	112.00	-0.50	2	907
09:42:56	112.00	112.50	112.00	-0.50	1	905
09:42:41	112.00	112.50	112.00	-0.50	1	904
09:42:41	112.00	112.50	112.00	-0.50	1	903
09:42:41	112.00	112.50	112.00	-0.50	1	902
09:42:36	112.00	112.50	112.50	0	1	901
09:42:22	112.00	112.50	112.50	0	1	900
09:41:41	112.00	112.50	112.50	0	4	899
09:41:39	112.00	112.50	112.50	0	1	895
09:41:32	112.00	112.50	112.00	-0.50	1	894
09:41:23	112.00	112.50	112.00	-0.50	1	893
09:40:32	112.00	112.50	112.00	-0.50	1	892
09:40:25	112.00	112.50	112.00	-0.50	1	891
09:39:47	112.00	112.50	112.00	-0.50	1	890
09:39:40	112.00	112.50	112.50	0	3	889
09:39:07	112.00	112.50	112.00	-0.50	1	886
09:38:27	112.00	112.50	112.00	-0.50	1	885
09:38:05	112.00	112.50	112.00	-0.50	2	884
09:37:33	112.00	112.50	112.00	-0.50	1	882
09:36:58	112.00	112.50	112.00	-0.50	1	881
09:35:41	112.00	112.50	112.00	-0.50	1	880
09:35:06	112.00	112.50	112.00	-0.50	1	879
09:35:04	112.00	112.50	112.50	0	1	878
09:34:48	112.00	112.50	112.00	-0.50	1	877
09:34:40	112.00	112.50	112.00	-0.50	2	876
09:34:40	112.00	112.50	112.00	-0.50	1	874
09:34:25	112.00	112.50	112.00	-0.50	1	873
09:34:14	112.00	112.50	112.00	-0.50	1	872
09:33:43	112.00	112.50	112.50	0	1	871
09:33:38	112.00	112.50	112.50	0	3	870
09:33:18	112.00	112.50	112.00	-0.50	2	867
09:33:17	112.00	112.50	112.00	-0.50	1	865
09:33:17	112.00	112.50	112.50	0	4	864
09:33:17	112.00	112.50	112.50	0	5	860
09:33:17	111.50	112.00	112.00	-0.50	41	855
09:33:05	111.50	112.00	112.00	-0.50	1	814
09:33:00	111.50	112.00	112.00	-0.50	1	813
09:32:44	111.50	112.00	112.00	-0.50	1	812
09:32:10	111.50	112.00	112.00	-0.50	5	811
09:32:05	111.50	112.00	112.00	-0.50	1	806
09:30:30	111.50	112.00	112.00	-0.50	1	805
09:30:24	111.50	112.00	112.00	-0.50	1	804
09:29:28	111.50	112.00	112.00	-0.50	2	803
09:29:26	111.50	112.00	112.00	-0.50	1	801
09:29:14	111.50	112.00	112.00	-0.50	1	800
09:29:08	112.00	112.50	112.00	-0.50	1	799
09:28:57	112.00	112.50	112.00	-0.50	1	798
09:28:51	112.00	112.50	112.00	-0.50	5	797
09:28:51	112.00	112.50	112.00	-0.50	1	792
09:28:47	112.00	112.50	112.00	-0.50	1	791
09:28:44	112.00	112.50	112.00	-0.50	1	790
09:27:53	112.00	112.50	112.00	-0.50	1	789
09:27:52	112.00	112.50	112.50	0	2	788
09:27:48	112.00	112.50	112.00	-0.50	1	786
09:27:47	112.00	112.50	112.00	-0.50	1	785
09:27:39	112.00	112.50	112.00	-0.50	5	784
09:27:30	112.00	112.50	112.00	-0.50	1	779
09:27:28	112.00	112.50	112.00	-0.50	1	778
09:27:16	112.00	112.50	112.00	-0.50	1	777
09:27:06	112.00	112.50	112.00	-0.50	3	776
09:27:04	112.00	112.50	112.50	0	1	773
09:27:04	112.00	112.50	112.50	0	1	772
09:27:04	111.50	112.00	112.00	-0.50	68	771
09:27:04	111.00	111.50	111.50	-1.00	1	703
09:26:50	111.00	111.50	111.50	-1.00	2	702
09:26:46	111.00	112.00	111.00	-1.50	1	700
09:26:40	111.00	111.50	111.50	-1.00	1	699
09:26:40	111.00	111.50	111.50	-1.00	1	698
09:26:40	111.00	111.50	111.50	-1.00	1	697
09:26:39	111.00	111.50	111.50	-1.00	1	696
09:26:24	111.00	111.50	111.50	-1.00	15	695
09:26:24	111.00	111.50	111.50	-1.00	1	680
09:26:12	111.00	111.50	111.50	-1.00	1	679
09:26:12	111.50	112.00	111.50	-1.00	1	678
09:26:07	111.50	112.00	111.50	-1.00	2	677
09:26:01	111.00	111.50	111.50	-1.00	1	675
09:26:01	111.50	112.00	111.50	-1.00	1	674
09:26:01	111.50	112.00	111.50	-1.00	10	673
09:25:17	111.50	112.00	111.50	-1.00	1	663
09:25:11	111.50	112.00	111.50	-1.00	5	662
09:25:08	111.50	112.00	112.00	-0.50	1	657
09:25:08	111.50	112.00	112.00	-0.50	1	656
09:25:03	111.50	112.00	111.50	-1.00	1	655
09:25:01	111.50	112.00	111.50	-1.00	1	654
09:24:56	111.50	112.00	111.50	-1.00	1	653
09:24:52	111.50	112.00	111.50	-1.00	7	652
09:24:52	111.50	112.00	112.00	-0.50	1	645
09:24:50	111.50	112.00	111.50	-1.00	1	644
09:24:50	111.50	112.00	111.50	-1.00	6	643
09:24:50	111.50	112.00	111.50	-1.00	1	637
09:24:47	111.50	112.00	111.50	-1.00	1	636
09:24:35	111.50	112.00	111.50	-1.00	1	635
09:24:21	111.50	112.00	111.50	-1.00	1	634
09:23:50	111.50	112.00	111.50	-1.00	1	633
09:23:50	111.50	112.00	112.00	-0.50	1	632
09:23:40	111.50	112.00	111.50	-1.00	1	631
09:22:49	111.50	112.00	112.00	-0.50	1	630
09:22:45	111.50	112.00	111.50	-1.00	1	629
09:22:41	111.50	112.00	111.50	-1.00	3	628
09:21:26	111.00	111.50	111.50	-1.00	1	625
09:21:26	111.00	111.50	111.50	-1.00	4	624
09:21:25	111.00	111.50	111.50	-1.00	9	620
09:21:25	111.50	112.00	111.50	-1.00	1	611
09:21:25	111.50	112.00	111.50	-1.00	1	610
09:21:24	111.50	112.00	111.50	-1.00	1	609
09:21:17	111.50	112.00	111.50	-1.00	1	608
09:20:55	111.50	112.00	111.50	-1.00	1	607
09:20:53	111.50	112.00	111.50	-1.00	1	606
09:20:43	111.50	112.00	112.00	-0.50	2	605
09:20:37	111.50	112.00	112.00	-0.50	1	603
09:20:35	111.50	112.00	112.00	-0.50	1	602
09:20:06	111.50	112.00	112.00	-0.50	1	601
09:19:52	111.00	112.00	112.00	-0.50	1	600
09:19:52	111.00	112.00	112.00	-0.50	1	599
09:19:51	111.00	111.50	111.50	-1.00	26	598
09:19:09	110.50	111.00	111.00	-1.50	1	572
09:19:08	110.50	111.00	111.00	-1.50	1	571
09:19:07	110.50	111.00	111.00	-1.50	1	570
09:19:04	110.50	111.00	111.00	-1.50	1	569
09:18:57	110.50	111.00	111.00	-1.50	2	568
09:18:54	110.50	111.00	110.50	-2.00	1	566
09:18:51	110.50	111.00	111.00	-1.50	1	565
09:18:50	110.50	111.00	111.00	-1.50	1	564
09:18:39	110.50	111.00	111.00	-1.50	1	563
09:18:31	110.50	111.00	111.00	-1.50	1	562
09:18:26	110.50	111.00	111.00	-1.50	1	561
09:18:24	110.50	111.00	110.50	-2.00	1	560
09:18:24	110.50	111.00	110.50	-2.00	1	559
09:18:13	110.50	111.00	111.00	-1.50	1	558
09:18:00	110.50	111.00	111.00	-1.50	1	557
09:18:00	110.50	111.00	111.00	-1.50	3	556
09:17:55	110.50	111.00	111.00	-1.50	2	553
09:17:53	110.50	111.00	111.00	-1.50	1	551
09:17:51	110.50	111.00	111.00	-1.50	1	550
09:17:51	110.50	111.00	111.00	-1.50	1	549
09:17:47	110.50	111.00	111.00	-1.50	10	548
09:17:24	110.50	111.00	111.00	-1.50	1	538
09:17:04	110.50	111.00	111.00	-1.50	1	537
09:17:04	110.50	111.00	111.00	-1.50	2	536
09:17:04	110.50	111.00	111.00	-1.50	2	534
09:16:24	110.50	111.00	111.00	-1.50	1	532
09:16:15	110.50	111.00	111.00	-1.50	1	531
09:16:03	110.50	111.00	111.00	-1.50	2	530
09:15:52	110.50	111.00	111.00	-1.50	2	528
09:15:44	110.50	111.00	110.50	-2.00	1	526
09:15:26	110.50	111.00	111.00	-1.50	1	525
09:15:08	110.50	111.00	110.50	-2.00	1	524
09:15:06	110.50	111.00	111.00	-1.50	1	523
09:14:51	110.50	111.00	111.00	-1.50	5	522
09:14:38	110.50	111.00	111.00	-1.50	1	517
09:14:33	110.50	111.00	111.00	-1.50	1	516
09:14:33	110.50	111.00	111.00	-1.50	1	515
09:14:27	110.50	111.00	111.00	-1.50	1	514
09:14:11	110.50	111.00	111.00	-1.50	5	513
09:13:20	110.50	111.00	111.00	-1.50	5	508
09:13:02	111.00	111.50	111.00	-1.50	1	503
09:13:01	111.00	111.50	111.00	-1.50	1	502
09:12:59	110.50	111.00	111.00	-1.50	1	501
09:12:59	110.50	111.00	111.00	-1.50	4	500
09:12:56	110.50	111.00	111.00	-1.50	1	496
09:12:55	110.50	111.00	111.00	-1.50	1	495
09:12:36	110.50	111.00	111.00	-1.50	1	494
09:12:13	110.50	111.00	111.00	-1.50	1	493
09:12:07	110.50	111.00	111.00	-1.50	1	492
09:12:01	110.50	111.00	111.00	-1.50	1	491
09:12:00	110.50	111.00	111.00	-1.50	1	490
09:11:58	110.50	111.00	111.00	-1.50	2	489
09:11:57	110.50	111.00	111.00	-1.50	1	487
09:11:56	110.50	111.00	111.00	-1.50	1	486
09:11:51	110.50	111.00	111.00	-1.50	1	485
09:11:43	110.50	111.00	111.00	-1.50	1	484
09:11:41	110.50	111.00	111.00	-1.50	9	483
09:11:40	110.50	111.00	111.00	-1.50	3	474
09:11:04	110.00	110.50	110.50	-2.00	44	471
09:11:04	110.00	110.50	110.50	-2.00	1	427
09:10:55	110.00	110.50	110.50	-2.00	1	426
09:10:53	110.00	110.50	110.00	-2.50	1	425
09:10:51	110.00	110.50	110.50	-2.00	1	424
09:10:28	110.00	110.50	110.00	-2.50	1	423
09:10:16	110.00	110.50	110.00	-2.50	3	422
09:10:14	110.00	110.50	110.00	-2.50	1	419
09:10:08	110.00	110.50	110.00	-2.50	1	418
09:10:03	110.00	110.50	110.00	-2.50	2	417
09:10:03	110.00	110.50	110.50	-2.00	1	415
09:10:01	110.00	110.50	110.00	-2.50	2	414
09:09:58	110.00	110.50	110.00	-2.50	1	412
09:09:29	110.00	110.50	110.00	-2.50	1	411
09:09:27	110.00	110.50	110.00	-2.50	1	410
09:09:25	110.00	110.50	110.50	-2.00	1	409
09:09:21	110.00	110.50	110.00	-2.50	3	408
09:09:21	110.00	110.50	110.00	-2.50	4	405
09:09:08	110.00	110.50	110.00	-2.50	12	401
09:08:57	110.00	110.50	110.50	-2.00	3	389
09:08:55	110.50	111.00	110.50	-2.00	41	386
09:08:55	110.50	111.00	110.50	-2.00	7	345
09:08:55	110.50	111.00	110.50	-2.00	6	338
09:08:53	110.50	111.00	110.50	-2.00	1	332
09:08:44	110.50	111.00	110.50	-2.00	1	331
09:08:40	110.50	111.00	111.00	-1.50	1	330
09:08:35	110.50	111.00	111.00	-1.50	1	329
09:08:33	110.50	111.00	111.00	-1.50	1	328
09:08:23	110.50	111.00	111.00	-1.50	1	327
09:08:21	110.50	111.00	111.00	-1.50	1	326
09:08:16	110.50	111.00	111.00	-1.50	1	325
09:08:12	110.50	111.00	111.00	-1.50	6	324
09:07:56	110.50	111.00	111.00	-1.50	1	318
09:07:49	110.50	111.00	111.00	-1.50	1	317
09:07:33	110.50	111.00	111.00	-1.50	1	316
09:07:19	110.50	111.00	111.00	-1.50	1	315
09:07:09	110.50	111.00	111.00	-1.50	2	314
09:07:06	110.50	111.00	111.00	-1.50	1	312
09:06:58	110.50	111.00	111.00	-1.50	1	311
09:06:56	110.50	111.00	111.00	-1.50	1	310
09:06:40	110.50	111.00	111.00	-1.50	1	309
09:06:29	110.50	111.00	111.00	-1.50	1	308
09:06:13	110.50	111.00	110.50	-2.00	7	307
09:05:36	110.50	111.00	110.50	-2.00	2	300
09:05:36	110.50	111.00	111.00	-1.50	3	298
09:05:35	110.50	111.00	111.00	-1.50	1	295
09:05:31	110.50	111.00	111.00	-1.50	1	294
09:05:19	110.00	111.00	111.00	-1.50	5	293
09:04:57	110.00	111.00	110.00	-2.50	1	288
09:04:28	110.50	111.00	110.50	-2.00	1	287
09:04:28	110.50	111.00	110.50	-2.00	2	286
09:04:27	110.00	110.50	110.50	-2.00	7	284
09:04:23	110.00	110.50	110.50	-2.00	4	277
09:04:17	110.00	110.50	110.50	-2.00	1	273
09:04:16	110.00	110.50	110.00	-2.50	1	272
09:03:48	110.00	110.50	110.00	-2.50	1	271
09:03:38	110.00	110.50	110.50	-2.00	2	270
09:03:35	110.50	111.00	110.50	-2.00	1	268
09:03:08	110.00	110.50	110.50	-2.00	1	267
09:03:06	110.00	110.50	110.50	-2.00	1	266
09:03:06	110.00	110.50	110.50	-2.00	2	265
09:02:53	110.00	110.50	110.50	-2.00	2	263
09:02:51	110.00	110.50	110.50	-2.00	5	261
09:02:48	110.00	110.50	110.00	-2.50	1	256
09:02:45	110.00	110.50	110.00	-2.50	3	255
09:02:44	110.00	110.50	110.00	-2.50	1	252
09:02:43	110.00	110.50	110.00	-2.50	1	251
09:02:40	110.00	110.50	110.00	-2.50	1	250
09:02:38	110.00	110.50	110.00	-2.50	1	249
09:02:38	110.00	110.50	110.00	-2.50	1	248
09:02:21	110.00	110.50	110.00	-2.50	10	247
09:02:18	110.00	110.50	110.50	-2.00	1	237
09:02:18	110.00	110.50	110.50	-2.00	1	236
09:02:16	110.00	110.50	110.00	-2.50	1	235
09:02:15	110.00	110.50	110.50	-2.00	1	234
09:02:14	110.00	110.50	110.50	-2.00	1	233
09:02:03	110.00	110.50	110.50	-2.00	1	232
09:02:03	110.00	110.50	110.00	-2.50	1	231
09:02:02	110.00	110.50	110.50	-2.00	1	230
09:02:02	110.00	110.50	110.00	-2.50	1	229
09:01:59	110.00	110.50	110.50	-2.00	1	228
09:01:55	110.00	110.50	110.50	-2.00	1	227
09:01:53	110.00	110.50	110.50	-2.00	1	226
09:01:47	110.00	111.00	110.00	-2.50	1	225
09:01:44	110.50	111.00	110.50	-2.00	6	224
09:01:44	110.00	110.50	110.50	-2.00	2	218
09:01:43	110.00	110.50	110.50	-2.00	1	216
09:01:43	110.50	111.00	110.50	-2.00	18	215
09:01:43	110.50	111.00	110.50	-2.00	1	197
09:01:43	110.50	111.00	110.50	-2.00	9	196
09:01:43	110.50	111.00	110.50	-2.00	4	187
09:01:43	110.50	111.00	110.50	-2.00	3	183
09:01:43	110.50	111.00	110.50	-2.00	17	180
09:01:39	110.50	111.00	111.00	-1.50	1	163
09:01:32	110.50	111.00	111.00	-1.50	1	162
09:01:24	110.50	111.00	110.50	-2.00	1	161
09:01:22	110.50	111.00	110.50	-2.00	1	160
09:01:19	110.00	110.50	110.50	-2.00	8	159
09:01:17	110.00	110.50	110.50	-2.00	1	151
09:01:09	110.50	111.00	110.50	-2.00	23	150
09:01:09	110.50	111.00	110.50	-2.00	6	127
09:01:03	110.50	111.00	111.00	-1.50	1	121
09:00:58	110.50	111.00	111.00	-1.50	1	120
09:00:46	110.50	111.00	110.50	-2.00	1	119
09:00:45	110.50	111.00	110.50	-2.00	1	118
09:00:44	110.50	111.00	110.50	-2.00	1	117
09:00:34	110.50	111.00	110.50	-2.00	1	116
09:00:31	110.50	111.00	110.50	-2.00	1	115
09:00:26	111.00	111.50	111.00	-1.50	1	114
09:00:23	111.00	111.50	111.00	-1.50	1	113
09:00:20	110.50	111.50	111.50	-1.00	1	112
09:00:15	111.00	111.50	111.00	-1.50	1	111
09:00:15	110.50	111.00	111.00	-1.50	1	110
09:00:14	111.00	111.50	111.00	-1.50	32	109
09:00:13	111.00	111.50	111.00	-1.50	1	77
09:00:09	111.00	111.50	111.50	-1.00	1	76
09:00:07	111.50	112.00	111.50	-1.00	1	75
09:00:06	111.50	112.00	111.50	-1.00	7	74
09:00:03	111.50	112.00	111.50	-1.00	1	67
09:00:03	111.50	112.00	112.00	-0.50	2	66
09:00:03	--	--	111.50	-1.00	33	64

　

其他人也逛...

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 1490點虛擬點數卡

PChome儲值 20, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

米家無線吸塵器 mini

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

PChome 購物儲值6, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值50, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

MyCard 10000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

日月光投控ADR2日上漲0.25美元...

【金屬盤後】金銅價跌☆

我的自選股

即時重大訊息

‧中華電信ADR2日下跌0.26美元跌...
‧聯電ADR2日上漲0.29美元漲幅3.8...
‧【美股盤後】收高☆

加密貨幣

比特幣BTC	59283.56	1,029.55	1.77%
以太幣ETH	2997.30	27.52	0.93%
瑞波幣XRP	0.519838	0.00	0.55%
比特幣現金BCH	429.48	5.44	1.28%
萊特幣LTC	80.24	0.14	0.18%
卡達幣ADA	0.458459	0.01	1.91%
波場幣TRX	0.122295	0.00	1.63%
恆星幣XLM	0.110523	0.00	-0.46%

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。