最新三大法人買超台股400.08億元熱門台股大漲 3月證券劃撥存款餘額3.5兆衝高

更新報價

義　隆 (2458) 半導體業上市

157.00 ▲+6.50 +4.32% 4.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	2,955	157.00	58	157.50	14	153.00	158.50	152.50	150.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	157.00	157.50	157.00	+6.50	483	2955
13:24:50	157.50	158.50	158.50	+8.00	1	2472
13:24:48	157.50	158.50	157.50	+7.00	3	2471
13:24:46	157.50	158.50	158.50	+8.00	3	2468
13:24:45	157.50	158.50	157.50	+7.00	2	2465
13:24:45	157.50	158.50	157.50	+7.00	8	2463
13:24:45	157.50	158.00	158.00	+7.50	59	2455
13:24:45	157.50	158.00	158.00	+7.50	1	2396
13:24:27	157.50	158.00	157.50	+7.00	1	2395
13:24:27	157.50	158.00	157.50	+7.00	1	2394
13:24:22	157.50	158.00	157.50	+7.00	1	2393
13:24:22	157.50	158.00	158.00	+7.50	1	2392
13:24:21	157.50	158.00	157.50	+7.00	2	2391
13:24:21	157.50	158.00	157.50	+7.00	1	2389
13:24:14	157.50	158.00	157.50	+7.00	4	2388
13:24:14	157.50	158.00	157.50	+7.00	2	2384
13:24:14	157.50	158.00	157.50	+7.00	1	2382
13:24:10	157.50	158.00	157.50	+7.00	1	2381
13:24:05	157.50	158.00	158.00	+7.50	1	2380
13:24:04	157.50	158.00	157.50	+7.00	1	2379
13:24:03	157.50	158.00	158.00	+7.50	2	2378
13:24:00	157.50	158.00	157.50	+7.00	1	2376
13:23:55	157.50	158.00	157.50	+7.00	1	2375
13:23:52	157.50	158.00	158.00	+7.50	1	2374
13:23:48	157.50	158.00	157.50	+7.00	1	2373
13:23:43	157.50	158.00	157.50	+7.00	1	2372
13:23:43	157.50	158.00	157.50	+7.00	1	2371
13:23:39	157.50	158.00	157.50	+7.00	1	2370
13:23:35	157.50	158.00	157.50	+7.00	1	2369
13:23:31	157.50	158.00	158.00	+7.50	1	2368
13:23:10	157.50	158.00	158.00	+7.50	1	2367
13:23:10	157.50	158.00	158.00	+7.50	1	2366
13:22:56	157.50	158.00	158.00	+7.50	1	2365
13:22:56	157.50	158.00	158.00	+7.50	1	2364
13:22:49	157.50	158.00	158.00	+7.50	1	2363
13:22:41	157.50	158.00	157.50	+7.00	3	2362
13:22:41	157.50	158.00	157.50	+7.00	1	2359
13:22:32	157.50	158.00	158.00	+7.50	1	2358
13:22:31	157.50	158.00	158.00	+7.50	1	2357
13:22:31	157.50	158.00	157.50	+7.00	3	2356
13:22:01	157.50	158.00	158.00	+7.50	3	2353
13:22:01	157.50	158.00	157.50	+7.00	1	2350
13:21:58	157.50	158.00	158.00	+7.50	1	2349
13:21:58	157.50	158.00	157.50	+7.00	1	2348
13:21:56	157.50	158.00	158.00	+7.50	1	2347
13:21:56	157.50	158.00	158.00	+7.50	1	2346
13:21:56	157.50	158.00	158.00	+7.50	1	2345
13:21:56	157.50	158.00	158.00	+7.50	1	2344
13:21:56	157.50	158.00	158.00	+7.50	6	2343
13:21:56	157.50	158.00	158.00	+7.50	1	2337
13:21:42	157.50	158.00	157.50	+7.00	1	2336
13:21:38	157.50	158.00	158.00	+7.50	10	2335
13:21:36	157.50	158.00	157.50	+7.00	1	2325
13:21:35	157.50	158.00	157.50	+7.00	1	2324
13:21:13	157.50	158.00	158.00	+7.50	1	2323
13:21:00	157.50	158.00	157.50	+7.00	1	2322
13:20:46	157.50	158.00	158.00	+7.50	1	2321
13:20:40	157.50	158.00	158.00	+7.50	1	2320
13:20:19	157.50	158.00	158.00	+7.50	1	2319
13:20:08	157.50	158.00	158.00	+7.50	1	2318
13:20:01	157.50	158.00	157.50	+7.00	1	2317
13:20:00	157.50	158.00	157.50	+7.00	8	2316
13:20:00	157.50	158.00	158.00	+7.50	2	2308
13:19:40	157.50	158.00	157.50	+7.00	1	2306
13:19:29	157.50	158.00	158.00	+7.50	1	2305
13:19:29	157.50	158.00	157.50	+7.00	1	2304
13:19:27	157.50	158.00	157.50	+7.00	1	2303
13:18:30	157.50	158.00	158.00	+7.50	1	2302
13:18:24	157.50	158.00	158.00	+7.50	1	2301
13:18:00	157.50	158.00	157.50	+7.00	1	2300
13:17:53	157.50	158.00	158.00	+7.50	1	2299
13:17:51	157.50	158.00	158.00	+7.50	1	2298
13:17:38	157.50	158.00	158.00	+7.50	1	2297
13:17:10	157.50	158.00	157.50	+7.00	1	2296
13:17:02	157.50	158.00	157.50	+7.00	1	2295
13:17:01	157.50	158.00	157.50	+7.00	1	2294
13:17:00	157.50	158.00	157.50	+7.00	1	2293
13:16:50	157.50	158.00	157.50	+7.00	2	2292
13:16:31	157.50	158.00	157.50	+7.00	1	2290
13:16:21	157.50	158.00	157.50	+7.00	1	2289
13:16:21	157.50	158.00	158.00	+7.50	1	2288
13:16:20	157.50	158.00	157.50	+7.00	1	2287
13:16:19	157.50	158.00	157.50	+7.00	3	2286
13:15:51	157.50	158.00	157.50	+7.00	1	2283
13:15:50	157.50	158.00	158.00	+7.50	1	2282
13:15:28	157.50	158.00	157.50	+7.00	1	2281
13:15:27	157.50	158.00	157.50	+7.00	3	2280
13:15:01	157.50	158.00	158.00	+7.50	1	2277
13:15:00	157.50	158.00	157.50	+7.00	1	2276
13:14:29	157.50	158.00	158.00	+7.50	1	2275
13:14:22	157.50	158.00	158.00	+7.50	1	2274
13:14:17	157.50	158.00	158.00	+7.50	1	2273
13:14:10	157.50	158.00	157.50	+7.00	2	2272
13:13:46	157.50	158.00	158.00	+7.50	2	2270
13:13:21	157.50	158.00	158.00	+7.50	1	2268
13:13:21	157.50	158.00	157.50	+7.00	1	2267
13:13:00	157.50	158.00	158.00	+7.50	2	2266
13:13:00	157.50	158.00	158.00	+7.50	1	2264
13:12:45	157.50	158.00	158.00	+7.50	1	2263
13:12:30	157.50	158.00	157.50	+7.00	4	2262
13:12:12	157.50	158.00	158.00	+7.50	1	2258
13:12:06	157.50	158.00	157.50	+7.00	1	2257
13:11:40	157.50	158.00	157.50	+7.00	1	2256
13:11:29	157.50	158.00	158.00	+7.50	1	2255
13:11:12	157.50	158.00	158.00	+7.50	1	2254
13:10:58	157.50	158.00	158.00	+7.50	1	2253
13:10:46	157.50	158.00	157.50	+7.00	1	2252
13:10:34	157.50	158.00	157.50	+7.00	2	2251
13:10:20	157.50	158.00	157.50	+7.00	1	2249
13:10:20	157.50	158.00	158.00	+7.50	1	2248
13:10:19	157.50	158.00	158.00	+7.50	1	2247
13:09:23	157.50	158.00	158.00	+7.50	1	2246
13:09:22	157.50	158.00	158.00	+7.50	1	2245
13:09:15	157.50	158.00	158.00	+7.50	1	2244
13:08:51	157.50	158.00	157.50	+7.00	3	2243
13:08:46	157.50	158.00	158.00	+7.50	1	2240
13:08:40	157.50	158.00	157.50	+7.00	1	2239
13:08:38	157.50	158.00	158.00	+7.50	3	2238
13:08:29	157.50	158.00	158.00	+7.50	1	2235
13:08:21	157.50	158.00	157.50	+7.00	2	2234
13:08:00	157.50	158.00	158.00	+7.50	1	2232
13:08:00	157.50	158.00	158.00	+7.50	1	2231
13:08:00	157.50	158.00	158.00	+7.50	2	2230
13:08:00	157.50	158.00	158.00	+7.50	1	2228
13:07:59	157.50	158.00	158.00	+7.50	1	2227
13:07:41	157.50	158.00	158.00	+7.50	1	2226
13:07:40	157.50	158.00	157.50	+7.00	3	2225
13:07:37	157.50	158.00	158.00	+7.50	1	2222
13:07:37	157.50	158.00	158.00	+7.50	1	2221
13:07:36	157.50	158.00	158.00	+7.50	10	2220
13:07:00	157.50	158.00	157.50	+7.00	1	2210
13:06:41	157.50	158.00	158.00	+7.50	1	2209
13:06:40	157.50	158.00	158.00	+7.50	1	2208
13:06:39	157.50	158.00	158.00	+7.50	1	2207
13:06:38	157.50	158.00	158.00	+7.50	4	2206
13:06:33	157.50	158.00	158.00	+7.50	1	2202
13:05:59	157.50	158.00	158.00	+7.50	1	2201
13:05:40	157.50	158.00	157.50	+7.00	1	2200
13:05:04	157.50	158.00	158.00	+7.50	1	2199
13:04:42	157.50	158.00	158.00	+7.50	1	2198
13:04:24	157.50	158.00	158.00	+7.50	1	2197
13:04:22	157.50	158.00	157.50	+7.00	1	2196
13:04:19	157.50	158.00	158.00	+7.50	1	2195
13:04:14	157.50	158.00	158.00	+7.50	1	2194
13:04:14	157.50	158.00	157.50	+7.00	4	2193
13:04:03	157.50	158.00	158.00	+7.50	1	2189
13:04:00	157.50	158.00	157.50	+7.00	1	2188
13:03:43	157.50	158.00	158.00	+7.50	1	2187
13:03:34	157.50	158.00	158.00	+7.50	2	2186
13:03:25	157.50	158.00	157.50	+7.00	1	2184
13:03:23	157.50	158.00	158.00	+7.50	1	2183
13:03:11	157.50	158.00	158.00	+7.50	2	2182
13:03:10	157.50	158.00	158.00	+7.50	1	2180
13:03:00	157.50	158.00	158.00	+7.50	2	2179
13:02:50	157.50	158.00	158.00	+7.50	1	2177
13:02:21	157.50	158.00	157.50	+7.00	1	2176
13:02:16	157.50	158.00	158.00	+7.50	1	2175
13:01:46	157.50	158.00	158.00	+7.50	1	2174
13:01:46	157.50	158.00	158.00	+7.50	4	2173
13:01:34	157.50	158.00	157.50	+7.00	1	2169
13:01:31	157.50	158.00	157.50	+7.00	1	2168
13:01:26	157.50	158.00	158.00	+7.50	1	2167
13:01:13	157.50	158.00	158.00	+7.50	5	2166
13:01:00	157.50	158.00	157.50	+7.00	1	2161
13:00:54	157.50	158.00	158.00	+7.50	1	2160
13:00:40	157.50	158.00	158.00	+7.50	3	2159
13:00:28	157.50	158.00	158.00	+7.50	1	2156
13:00:22	157.50	158.00	158.00	+7.50	1	2155
13:00:21	157.50	158.00	158.00	+7.50	1	2154
13:00:19	157.50	158.00	158.00	+7.50	1	2153
13:00:19	157.50	158.00	158.00	+7.50	1	2152
13:00:18	157.50	158.00	158.00	+7.50	1	2151
13:00:17	157.50	158.00	158.00	+7.50	1	2150
13:00:16	157.50	158.00	158.00	+7.50	1	2149
13:00:09	157.50	158.00	157.50	+7.00	1	2148
12:59:57	157.50	158.00	158.00	+7.50	1	2147
12:59:26	157.50	158.00	158.00	+7.50	2	2146
12:59:20	157.50	158.00	157.50	+7.00	1	2144
12:58:46	157.50	158.00	158.00	+7.50	1	2143
12:58:39	157.50	158.00	158.00	+7.50	1	2142
12:58:39	157.50	158.00	158.00	+7.50	1	2141
12:58:05	157.50	158.00	158.00	+7.50	1	2140
12:57:40	157.50	158.00	157.50	+7.00	1	2139
12:57:09	157.50	158.00	158.00	+7.50	2	2138
12:56:56	157.50	158.00	158.00	+7.50	1	2136
12:56:39	157.50	158.00	157.50	+7.00	1	2135
12:56:20	157.50	158.00	157.50	+7.00	1	2134
12:55:15	157.50	158.00	158.00	+7.50	1	2133
12:54:40	157.50	158.00	157.50	+7.00	1	2132
12:54:34	157.50	158.00	158.00	+7.50	1	2131
12:54:25	157.50	158.00	158.00	+7.50	1	2130
12:54:25	157.50	158.00	157.50	+7.00	5	2129
12:54:02	157.50	158.00	157.50	+7.00	1	2124
12:53:34	157.50	158.00	157.50	+7.00	1	2123
12:53:01	157.50	158.00	157.50	+7.00	1	2122
12:52:39	157.50	158.00	157.50	+7.00	2	2121
12:52:26	157.50	158.00	158.00	+7.50	1	2119
12:52:13	157.50	158.00	158.00	+7.50	1	2118
12:51:48	157.50	158.00	157.50	+7.00	1	2117
12:51:40	157.50	158.00	157.50	+7.00	1	2116
12:51:23	157.50	158.00	158.00	+7.50	2	2115
12:50:41	157.50	158.00	158.00	+7.50	1	2113
12:50:00	157.50	158.00	157.50	+7.00	1	2112
12:49:47	157.50	158.00	158.00	+7.50	1	2111
12:49:47	157.50	158.00	158.00	+7.50	4	2110
12:49:47	157.50	158.00	158.00	+7.50	1	2106
12:49:46	157.50	158.00	158.00	+7.50	5	2105
12:49:46	157.00	157.50	157.50	+7.00	43	2100
12:49:46	157.00	157.50	157.50	+7.00	5	2057
12:49:46	157.00	157.50	157.50	+7.00	31	2052
12:49:36	157.00	157.50	157.50	+7.00	1	2021
12:49:30	157.00	157.50	157.50	+7.00	1	2020
12:48:40	157.00	157.50	157.00	+6.50	1	2019
12:48:28	157.00	157.50	157.00	+6.50	1	2018
12:48:24	157.00	157.50	157.50	+7.00	2	2017
12:47:58	157.00	157.50	157.50	+7.00	1	2015
12:47:54	157.00	157.50	157.00	+6.50	1	2014
12:47:54	157.00	157.50	157.50	+7.00	1	2013
12:47:54	157.00	157.50	157.00	+6.50	4	2012
12:47:53	157.00	157.50	157.50	+7.00	10	2008
12:47:51	157.00	157.50	157.00	+6.50	2	1998
12:47:47	157.00	157.50	157.00	+6.50	2	1996
12:47:24	157.00	157.50	157.50	+7.00	1	1994
12:47:00	157.00	157.50	157.00	+6.50	1	1993
12:46:47	157.00	157.50	157.50	+7.00	1	1992
12:46:14	157.00	157.50	157.50	+7.00	1	1991
12:46:14	157.00	157.50	157.50	+7.00	1	1990
12:45:37	157.00	157.50	157.50	+7.00	2	1989
12:45:20	157.00	157.50	157.00	+6.50	1	1987
12:44:42	157.00	157.50	157.50	+7.00	3	1986
12:44:26	157.00	157.50	157.50	+7.00	1	1983
12:44:16	157.00	157.50	157.50	+7.00	1	1982
12:44:00	157.00	157.50	157.00	+6.50	1	1981
12:43:57	157.00	157.50	157.50	+7.00	1	1980
12:42:39	157.00	157.50	157.50	+7.00	1	1979
12:42:21	157.00	157.50	157.00	+6.50	1	1978
12:42:10	157.00	157.50	157.50	+7.00	1	1977
12:41:36	157.00	157.50	157.00	+6.50	1	1976
12:41:22	157.00	157.50	157.50	+7.00	1	1975
12:41:08	157.00	157.50	157.50	+7.00	1	1974
12:41:04	157.00	157.50	157.50	+7.00	1	1973
12:41:04	157.00	157.50	157.00	+6.50	1	1972
12:40:51	157.00	157.50	157.50	+7.00	1	1971
12:40:40	157.00	157.50	157.00	+6.50	1	1970
12:39:54	157.00	157.50	157.00	+6.50	1	1969
12:39:51	157.00	157.50	157.50	+7.00	2	1968
12:39:20	157.00	157.50	157.00	+6.50	1	1966
12:39:03	157.00	157.50	157.50	+7.00	1	1965
12:38:19	157.00	157.50	157.50	+7.00	1	1964
12:38:18	157.00	157.50	157.00	+6.50	1	1963
12:38:18	157.00	157.50	157.00	+6.50	1	1962
12:37:40	157.00	157.50	157.00	+6.50	1	1961
12:37:15	157.00	157.50	157.50	+7.00	1	1960
12:36:00	157.00	157.50	157.00	+6.50	1	1959
12:35:29	157.00	157.50	157.50	+7.00	1	1958
12:35:28	157.00	157.50	157.50	+7.00	1	1957
12:35:04	157.00	157.50	157.50	+7.00	1	1956
12:34:41	157.00	157.50	157.50	+7.00	1	1955
12:34:40	157.00	157.50	157.00	+6.50	1	1954
12:34:05	157.00	157.50	157.50	+7.00	2	1953
12:33:30	157.00	157.50	157.00	+6.50	4	1951
12:33:17	157.00	157.50	157.00	+6.50	1	1947
12:33:01	157.00	157.50	157.00	+6.50	1	1946
12:32:40	157.00	157.50	157.50	+7.00	1	1945
12:31:20	157.00	157.50	157.00	+6.50	1	1944
12:30:16	157.00	157.50	157.50	+7.00	1	1943
12:30:02	157.00	157.50	157.00	+6.50	2	1942
12:30:00	157.00	157.50	157.00	+6.50	1	1940
12:29:50	157.00	157.50	157.50	+7.00	1	1939
12:29:48	157.00	157.50	157.00	+6.50	1	1938
12:29:44	157.00	157.50	157.00	+6.50	1	1937
12:28:20	157.00	157.50	157.00	+6.50	1	1936
12:28:20	157.00	157.50	157.50	+7.00	1	1935
12:28:19	157.00	157.50	157.50	+7.00	1	1934
12:28:19	157.00	157.50	157.50	+7.00	2	1933
12:27:45	157.00	157.50	157.50	+7.00	1	1931
12:27:01	157.00	157.50	157.50	+7.00	1	1930
12:26:40	157.00	157.50	157.00	+6.50	1	1929
12:26:34	157.00	157.50	157.50	+7.00	1	1928
12:25:20	157.00	157.50	157.00	+6.50	1	1927
12:24:46	157.00	157.50	157.50	+7.00	1	1926
12:24:11	157.00	157.50	157.50	+7.00	1	1925
12:23:49	157.00	157.50	157.00	+6.50	1	1924
12:23:41	157.00	157.50	157.00	+6.50	1	1923
12:23:00	157.00	157.50	157.50	+7.00	1	1922
12:22:33	157.00	157.50	157.50	+7.00	2	1921
12:22:00	157.00	157.50	157.00	+6.50	1	1919
12:21:22	157.00	157.50	157.50	+7.00	1	1918
12:21:11	157.00	157.50	157.50	+7.00	1	1917
12:20:40	157.00	157.50	157.00	+6.50	1	1916
12:19:35	157.00	157.50	157.00	+6.50	2	1915
12:19:29	157.00	157.50	157.50	+7.00	1	1913
12:19:26	157.00	157.50	157.50	+7.00	1	1912
12:19:00	157.00	157.50	157.00	+6.50	1	1911
12:18:59	157.00	157.50	157.00	+6.50	1	1910
12:18:40	157.00	157.50	157.00	+6.50	1	1909
12:18:33	157.00	157.50	157.50	+7.00	1	1908
12:18:22	157.00	157.50	157.00	+6.50	1	1907
12:17:59	157.00	157.50	157.00	+6.50	2	1906
12:17:40	157.00	157.50	157.00	+6.50	1	1904
12:17:36	157.00	157.50	157.50	+7.00	1	1903
12:17:15	157.00	157.50	157.00	+6.50	4	1902
12:16:47	157.00	157.50	157.50	+7.00	2	1898
12:16:15	157.00	157.50	157.50	+7.00	1	1896
12:16:00	157.00	157.50	157.00	+6.50	1	1895
12:15:52	157.00	157.50	157.50	+7.00	1	1894
12:15:44	157.00	157.50	157.50	+7.00	1	1893
12:15:43	157.00	157.50	157.50	+7.00	1	1892
12:15:26	157.00	157.50	157.00	+6.50	1	1891
12:14:20	157.00	157.50	157.00	+6.50	1	1890
12:14:05	157.00	157.50	157.50	+7.00	1	1889
12:13:08	157.00	157.50	157.00	+6.50	1	1888
12:13:01	157.00	157.50	157.00	+6.50	1	1887
12:12:54	157.00	157.50	157.50	+7.00	1	1886
12:11:20	157.00	157.50	157.00	+6.50	1	1885
12:11:01	157.00	157.50	157.50	+7.00	2	1884
12:10:04	157.00	157.50	157.50	+7.00	1	1882
12:09:40	157.00	157.50	157.00	+6.50	1	1881
12:09:34	157.00	157.50	157.00	+6.50	1	1880
12:09:04	157.00	157.50	157.00	+6.50	3	1879
12:08:45	157.00	157.50	157.50	+7.00	1	1876
12:08:44	157.00	157.50	157.50	+7.00	1	1875
12:08:44	157.00	157.50	157.50	+7.00	1	1874
12:08:44	157.00	157.50	157.50	+7.00	1	1873
12:08:22	157.00	157.50	157.00	+6.50	2	1872
12:08:21	157.00	157.50	157.00	+6.50	1	1870
12:08:20	157.00	157.50	157.00	+6.50	1	1869
12:08:01	157.00	157.50	157.00	+6.50	2	1868
12:07:15	157.00	157.50	157.50	+7.00	1	1866
12:07:04	157.00	157.50	157.00	+6.50	1	1865
12:06:40	157.00	157.50	157.00	+6.50	1	1864
12:05:48	157.00	157.50	157.50	+7.00	1	1863
12:05:39	157.00	157.50	157.00	+6.50	1	1862
12:05:25	157.00	157.50	157.50	+7.00	1	1861
12:05:21	157.00	157.50	157.50	+7.00	1	1860
12:05:20	157.00	157.50	157.50	+7.00	1	1859
12:05:16	157.00	157.50	157.50	+7.00	1	1858
12:05:16	157.00	157.50	157.00	+6.50	1	1857
12:05:15	157.00	157.50	157.50	+7.00	3	1856
12:05:15	156.50	157.00	157.00	+6.50	2	1853
12:05:15	156.50	157.00	157.00	+6.50	1	1851
12:05:15	156.50	157.00	157.00	+6.50	2	1850
12:05:15	156.50	157.00	157.00	+6.50	12	1848
12:05:15	156.50	157.00	157.00	+6.50	1	1836
12:05:15	156.50	157.00	157.00	+6.50	2	1835
12:05:15	156.50	157.00	157.00	+6.50	2	1833
12:05:15	156.50	157.00	157.00	+6.50	46	1831
12:05:15	156.50	157.00	157.00	+6.50	2	1785
12:05:09	156.50	157.00	157.00	+6.50	1	1783
12:05:00	156.50	157.00	156.50	+6.00	1	1782
12:04:27	156.50	157.00	157.00	+6.50	1	1781
12:03:41	156.50	157.00	156.50	+6.00	1	1780
12:03:19	156.50	157.00	157.00	+6.50	1	1779
12:02:49	156.50	157.00	156.50	+6.00	1	1778
12:02:25	156.50	157.00	157.00	+6.50	1	1777
12:02:24	156.50	157.00	156.50	+6.00	1	1776
12:02:01	156.50	157.00	156.50	+6.00	1	1775
12:01:55	156.50	157.00	156.50	+6.00	5	1774
12:01:51	156.50	157.00	156.50	+6.00	1	1769
12:01:36	156.50	157.00	157.00	+6.50	1	1768
12:00:49	156.50	157.00	156.50	+6.00	2	1767
12:00:20	156.50	157.00	156.50	+6.00	1	1765
11:59:29	156.50	157.00	157.00	+6.50	2	1764
11:59:00	156.50	157.00	156.50	+6.00	1	1762
11:58:47	156.50	157.00	156.50	+6.00	1	1761
11:58:46	156.50	157.00	157.00	+6.50	1	1760
11:58:09	156.50	157.00	156.50	+6.00	1	1759
11:58:08	156.50	157.00	157.00	+6.50	1	1758
11:58:07	156.50	157.00	156.50	+6.00	1	1757
11:58:00	156.50	157.00	156.50	+6.00	1	1756
11:57:43	156.50	157.00	156.50	+6.00	2	1755
11:57:20	156.50	157.00	156.50	+6.00	1	1753
11:57:20	156.50	157.00	156.50	+6.00	1	1752
11:56:48	156.50	157.00	157.00	+6.50	1	1751
11:56:12	156.50	157.00	157.00	+6.50	1	1750
11:55:57	156.50	157.00	157.00	+6.50	1	1749
11:55:48	156.50	157.00	157.00	+6.50	1	1748
11:55:40	156.50	157.00	156.50	+6.00	1	1747
11:54:26	156.50	157.00	157.00	+6.50	1	1746
11:54:20	156.50	157.00	156.50	+6.00	1	1745
11:53:43	156.50	157.00	157.00	+6.50	2	1744
11:53:08	156.50	157.00	157.00	+6.50	1	1742
11:52:41	156.50	157.00	156.50	+6.00	1	1741
11:51:00	156.50	157.00	156.50	+6.00	1	1740
11:50:49	156.50	157.00	157.00	+6.50	1	1739
11:50:46	156.50	157.00	157.00	+6.50	1	1738
11:50:19	156.50	157.00	157.00	+6.50	1	1737
11:50:18	156.50	157.00	157.00	+6.50	1	1736
11:49:52	156.50	157.00	157.00	+6.50	1	1735
11:49:41	156.50	157.00	157.00	+6.50	1	1734
11:49:40	156.50	157.00	156.50	+6.00	1	1733
11:49:05	156.50	157.00	157.00	+6.50	1	1732
11:48:43	156.50	157.00	156.50	+6.00	1	1731
11:48:00	156.50	157.00	156.50	+6.00	1	1730
11:47:57	156.50	157.00	157.00	+6.50	2	1729
11:47:29	156.50	157.00	157.00	+6.50	1	1727
11:47:17	156.50	157.00	157.00	+6.50	1	1726
11:47:13	156.50	157.00	156.50	+6.00	1	1725
11:46:20	156.50	157.00	156.50	+6.00	1	1724
11:45:30	156.50	157.00	157.00	+6.50	1	1723
11:45:00	156.50	157.00	156.50	+6.00	1	1722
11:44:39	156.50	157.00	157.00	+6.50	1	1721
11:44:30	156.50	157.00	157.00	+6.50	1	1720
11:43:41	156.50	157.00	157.00	+6.50	1	1719
11:43:21	156.50	157.00	156.50	+6.00	1	1718
11:42:11	156.50	157.00	157.00	+6.50	2	1717
11:41:55	156.50	157.00	157.00	+6.50	1	1715
11:41:51	156.50	157.00	157.00	+6.50	1	1714
11:41:50	156.50	157.00	157.00	+6.50	1	1713
11:41:41	156.50	157.00	156.50	+6.00	1	1712
11:41:13	156.50	157.00	157.00	+6.50	1	1711
11:40:20	156.50	157.00	156.50	+6.00	1	1710
11:40:12	156.50	157.00	157.00	+6.50	1	1709
11:40:09	156.50	157.00	157.00	+6.50	1	1708
11:39:42	156.50	157.00	157.00	+6.50	10	1707
11:39:04	156.50	157.00	157.00	+6.50	1	1697
11:39:04	156.50	157.00	157.00	+6.50	12	1696
11:39:00	156.50	157.00	157.00	+6.50	1	1684
11:38:40	156.50	157.00	156.50	+6.00	1	1683
11:38:23	156.50	157.00	157.00	+6.50	1	1682
11:38:03	156.50	157.00	157.00	+6.50	1	1681
11:37:20	156.50	157.00	156.50	+6.00	1	1680
11:36:41	156.50	157.00	156.50	+6.00	2	1679
11:36:25	156.50	157.00	157.00	+6.50	2	1677
11:36:13	156.50	157.00	157.00	+6.50	1	1675
11:36:11	156.50	157.00	157.00	+6.50	1	1674
11:35:40	156.50	157.00	156.50	+6.00	1	1673
11:35:36	156.50	157.00	156.50	+6.00	2	1672
11:34:46	156.50	157.00	157.00	+6.50	1	1670
11:34:00	156.50	157.00	156.50	+6.00	1	1669
11:33:23	156.50	157.00	157.00	+6.50	1	1668
11:33:22	156.50	157.00	157.00	+6.50	1	1667
11:32:41	156.50	157.00	156.50	+6.00	1	1666
11:32:08	156.50	157.00	157.00	+6.50	1	1665
11:31:26	156.50	157.00	156.50	+6.00	1	1664
11:31:11	156.50	157.00	157.00	+6.50	1	1663
11:31:00	156.50	157.00	156.50	+6.00	1	1662
11:30:39	156.50	157.00	157.00	+6.50	2	1661
11:30:32	156.50	157.00	157.00	+6.50	1	1659
11:30:18	156.50	157.00	157.00	+6.50	1	1658
11:29:20	156.50	157.00	156.50	+6.00	1	1657
11:28:00	156.50	157.00	156.50	+6.00	1	1656
11:27:43	156.50	157.00	157.00	+6.50	1	1655
11:27:40	156.50	157.00	157.00	+6.50	1	1654
11:27:13	156.50	157.00	157.00	+6.50	1	1653
11:26:20	156.50	157.00	156.50	+6.00	1	1652
11:25:49	156.50	157.00	157.00	+6.50	1	1651
11:24:53	156.50	157.00	157.00	+6.50	1	1650
11:24:53	156.50	157.00	157.00	+6.50	2	1649
11:24:43	156.50	157.00	156.50	+6.00	1	1647
11:24:40	156.50	157.00	156.50	+6.00	1	1646
11:24:37	156.50	157.00	156.50	+6.00	1	1645
11:23:55	156.50	157.00	157.00	+6.50	1	1644
11:23:21	156.50	157.00	156.50	+6.00	1	1643
11:22:04	156.50	157.00	157.00	+6.50	1	1642
11:22:01	156.50	157.00	157.00	+6.50	1	1641
11:21:40	156.50	157.00	156.50	+6.00	1	1640
11:20:59	156.50	157.00	156.50	+6.00	1	1639
11:20:05	156.50	157.00	157.00	+6.50	1	1638
11:20:00	156.50	157.00	156.50	+6.00	1	1637
11:19:52	156.50	157.00	156.50	+6.00	1	1636
11:19:41	156.50	157.00	156.50	+6.00	3	1635
11:19:28	156.50	157.00	157.00	+6.50	1	1632
11:19:14	156.50	157.00	157.00	+6.50	1	1631
11:19:06	156.50	157.00	157.00	+6.50	2	1630
11:18:40	156.50	157.00	156.50	+6.00	1	1628
11:18:04	156.50	157.00	157.00	+6.50	1	1627
11:17:00	156.50	157.00	156.50	+6.00	1	1626
11:16:43	156.50	157.00	157.00	+6.50	1	1625
11:16:25	156.50	157.00	157.00	+6.50	1	1624
11:15:25	156.50	157.00	157.00	+6.50	1	1623
11:15:20	156.50	157.00	156.50	+6.00	1	1622
11:14:36	156.50	157.00	156.50	+6.00	1	1621
11:14:00	156.50	157.00	156.50	+6.00	1	1620
11:13:36	156.50	157.00	157.00	+6.50	1	1619
11:13:20	156.50	157.00	157.00	+6.50	2	1618
11:12:28	156.50	157.00	156.50	+6.00	1	1616
11:12:23	156.50	157.00	156.50	+6.00	1	1615
11:12:21	156.50	157.00	156.50	+6.00	1	1614
11:11:31	156.50	157.00	157.00	+6.50	1	1613
11:11:30	156.50	157.00	157.00	+6.50	5	1612
11:11:03	156.50	157.00	157.00	+6.50	50	1607
11:10:58	156.50	157.00	156.50	+6.00	1	1557
11:10:46	156.50	157.00	157.00	+6.50	1	1556
11:10:40	156.50	157.00	156.50	+6.00	1	1555
11:10:37	156.50	157.00	156.50	+6.00	1	1554
11:10:34	156.50	157.00	156.50	+6.00	1	1553
11:10:19	156.50	157.00	156.50	+6.00	1	1552
11:10:04	156.50	157.00	156.50	+6.00	1	1551
11:10:03	156.50	157.00	156.50	+6.00	1	1550
11:09:20	156.50	157.00	156.50	+6.00	1	1549
11:07:57	156.50	157.00	157.00	+6.50	1	1548
11:07:54	156.50	157.00	156.50	+6.00	1	1547
11:07:41	156.50	157.00	156.50	+6.00	1	1546
11:07:40	156.50	157.00	156.50	+6.00	1	1545
11:07:34	156.50	157.00	157.00	+6.50	2	1544
11:06:35	156.50	157.00	156.50	+6.00	1	1542
11:05:53	156.50	157.00	156.50	+6.00	1	1541
11:05:07	156.50	157.00	157.00	+6.50	1	1540
11:04:50	156.50	157.00	156.50	+6.00	11	1539
11:04:11	156.50	157.00	156.50	+6.00	2	1528
11:04:03	156.50	157.00	156.50	+6.00	1	1526
11:04:00	156.50	157.00	157.00	+6.50	1	1525
11:03:16	156.50	157.00	156.50	+6.00	1	1524
11:03:01	156.50	157.00	156.50	+6.00	1	1523
11:02:54	156.50	157.00	157.00	+6.50	1	1522
11:02:18	156.50	157.00	157.00	+6.50	1	1521
11:01:48	156.50	157.00	157.00	+6.50	2	1520
11:01:40	156.50	157.00	156.50	+6.00	1	1518
11:01:25	156.50	157.00	157.00	+6.50	1	1517
11:01:13	156.50	157.00	156.50	+6.00	1	1516
11:01:03	156.50	157.00	156.50	+6.00	1	1515
11:01:02	156.50	157.00	157.00	+6.50	1	1514
11:00:45	156.50	157.00	156.50	+6.00	2	1513
11:00:35	156.50	157.00	156.50	+6.00	2	1511
11:00:00	156.50	157.00	156.50	+6.00	1	1509
10:59:56	156.50	157.00	157.00	+6.50	1	1508
10:59:52	156.50	157.00	156.50	+6.00	2	1507
10:59:44	156.50	157.00	156.50	+6.00	1	1505
10:59:28	156.50	157.00	157.00	+6.50	1	1504
10:59:15	156.50	157.00	157.00	+6.50	1	1503
10:58:52	156.50	157.00	157.00	+6.50	1	1502
10:58:51	156.50	157.00	157.00	+6.50	1	1501
10:58:51	156.50	157.00	157.00	+6.50	1	1500
10:58:51	156.00	156.50	156.50	+6.00	34	1499
10:58:51	156.00	156.50	156.50	+6.00	1	1465
10:58:41	156.00	156.50	156.50	+6.00	1	1464
10:58:20	156.00	156.50	156.00	+5.50	1	1463
10:57:00	156.00	156.50	156.00	+5.50	1	1462
10:56:50	156.00	156.50	156.50	+6.00	1	1461
10:56:39	156.00	156.50	156.50	+6.00	10	1460
10:56:39	156.00	156.50	156.50	+6.00	1	1450
10:56:02	156.00	156.50	156.00	+5.50	1	1449
10:56:02	156.00	156.50	156.50	+6.00	2	1448
10:56:02	155.50	156.00	156.00	+5.50	1	1446
10:56:02	155.50	156.00	156.00	+5.50	28	1445
10:56:02	155.50	156.00	156.00	+5.50	2	1417
10:55:42	155.50	156.00	155.50	+5.00	1	1415
10:55:30	155.50	156.00	155.50	+5.00	1	1414
10:55:24	155.50	156.00	156.00	+5.50	1	1413
10:55:20	155.50	156.00	155.50	+5.00	1	1412
10:55:07	155.50	156.00	155.50	+5.00	1	1411
10:54:48	155.50	156.00	155.50	+5.00	1	1410
10:53:49	155.50	156.00	156.00	+5.50	1	1409
10:53:41	155.50	156.00	155.50	+5.00	1	1408
10:53:26	155.50	156.00	156.00	+5.50	1	1407
10:53:15	155.50	156.00	156.00	+5.50	4	1406
10:53:15	155.50	156.00	155.50	+5.00	2	1402
10:53:15	156.00	156.50	156.00	+5.50	49	1400
10:53:15	156.00	156.50	156.00	+5.50	1	1351
10:52:55	156.00	156.50	156.00	+5.50	1	1350
10:52:24	156.00	156.50	156.00	+5.50	1	1349
10:52:21	156.00	156.50	156.00	+5.50	1	1348
10:52:17	156.00	156.50	156.50	+6.00	1	1347
10:51:47	156.00	156.50	156.50	+6.00	1	1346
10:51:31	156.00	156.50	156.50	+6.00	1	1345
10:51:00	156.00	156.50	156.50	+6.00	1	1344
10:50:40	156.00	156.50	156.00	+5.50	1	1343
10:50:16	156.00	156.50	156.50	+6.00	2	1342
10:49:00	156.00	156.50	156.00	+5.50	1	1340
10:48:37	156.00	156.50	156.00	+5.50	1	1339
10:48:11	156.00	156.50	156.50	+6.00	1	1338
10:48:05	156.00	156.50	156.50	+6.00	1	1337
10:47:59	156.00	156.50	156.00	+5.50	2	1336
10:47:41	156.00	156.50	156.50	+6.00	1	1334
10:47:40	156.00	156.50	156.00	+5.50	1	1333
10:47:35	156.00	156.50	156.50	+6.00	1	1332
10:46:28	156.00	156.50	156.50	+6.00	1	1331
10:46:27	156.00	156.50	156.50	+6.00	10	1330
10:46:00	156.00	156.50	156.00	+5.50	1	1320
10:45:21	156.00	156.50	156.00	+5.50	1	1319
10:45:21	156.00	156.50	156.50	+6.00	1	1318
10:44:51	156.00	156.50	156.50	+6.00	1	1317
10:44:51	156.00	156.50	156.50	+6.00	10	1316
10:44:36	156.00	156.50	156.50	+6.00	1	1306
10:44:30	156.00	156.50	156.50	+6.00	2	1305
10:44:20	156.00	156.50	156.00	+5.50	1	1303
10:43:51	156.00	156.50	156.00	+5.50	1	1302
10:43:01	156.00	156.50	156.00	+5.50	1	1301
10:42:32	156.00	156.50	156.50	+6.00	1	1300
10:42:07	156.00	156.50	156.00	+5.50	4	1299
10:41:55	156.00	156.50	156.50	+6.00	1	1295
10:41:26	156.00	156.50	156.50	+6.00	1	1294
10:41:20	156.00	156.50	156.00	+5.50	1	1293
10:41:02	156.00	156.50	156.50	+6.00	2	1292
10:41:01	156.50	157.00	156.50	+6.00	2	1290
10:41:01	156.00	156.50	156.50	+6.00	2	1288
10:41:01	156.00	156.50	156.50	+6.00	1	1286
10:41:01	156.50	157.00	156.50	+6.00	1	1285
10:41:01	156.50	157.00	156.50	+6.00	19	1284
10:40:55	156.50	157.00	157.00	+6.50	1	1265
10:40:54	156.50	157.00	156.50	+6.00	1	1264
10:40:53	156.50	157.00	157.00	+6.50	1	1263
10:40:49	156.50	157.00	157.00	+6.50	1	1262
10:40:48	156.50	157.00	157.00	+6.50	1	1261
10:40:48	156.50	157.00	157.00	+6.50	1	1260
10:40:47	156.50	157.00	157.00	+6.50	1	1259
10:40:47	156.00	156.50	156.50	+6.00	3	1258
10:40:47	156.00	156.50	156.50	+6.00	8	1255
10:40:47	156.00	156.50	156.50	+6.00	25	1247
10:40:35	156.00	156.50	156.50	+6.00	3	1222
10:40:35	156.00	156.50	156.50	+6.00	1	1219
10:40:35	156.00	156.50	156.50	+6.00	1	1218
10:40:35	156.00	156.50	156.50	+6.00	1	1217
10:40:35	156.00	156.50	156.50	+6.00	2	1216
10:40:34	155.50	156.00	156.00	+5.50	40	1214
10:40:34	155.50	156.00	156.00	+5.50	11	1174
10:40:06	155.50	156.00	155.50	+5.00	1	1163
10:39:42	155.50	156.00	156.00	+5.50	1	1162
10:39:40	155.50	156.00	155.50	+5.00	1	1161
10:38:58	155.50	156.00	156.00	+5.50	1	1160
10:38:44	155.50	156.00	156.00	+5.50	2	1159
10:38:20	155.50	156.00	155.50	+5.00	1	1157
10:38:10	155.50	156.00	156.00	+5.50	1	1156
10:38:10	155.50	156.00	156.00	+5.50	1	1155
10:38:04	155.50	156.00	156.00	+5.50	1	1154
10:37:51	155.50	156.00	156.00	+5.50	5	1153
10:36:53	155.50	156.00	156.00	+5.50	1	1148
10:36:50	155.50	156.00	155.50	+5.00	1	1147
10:36:50	155.50	156.00	155.50	+5.00	6	1146
10:36:40	155.50	156.00	155.50	+5.00	1	1140
10:35:45	155.50	156.00	156.00	+5.50	1	1139
10:35:20	155.50	156.00	156.00	+5.50	1	1138
10:35:12	155.50	156.00	155.50	+5.00	1	1137
10:35:00	155.50	156.00	155.50	+5.00	1	1136
10:34:03	155.50	156.00	156.00	+5.50	1	1135
10:33:41	155.50	156.00	155.50	+5.00	1	1134
10:33:35	155.50	156.00	156.00	+5.50	1	1133
10:33:35	155.50	156.00	156.00	+5.50	1	1132
10:33:11	155.50	156.00	156.00	+5.50	1	1131
10:33:05	155.50	156.00	156.00	+5.50	2	1130
10:32:58	155.50	156.00	156.00	+5.50	2	1128
10:32:37	155.50	156.00	156.00	+5.50	10	1126
10:32:20	155.50	156.00	156.00	+5.50	1	1116
10:32:20	155.50	156.00	155.50	+5.00	1	1115
10:32:11	155.50	156.00	155.50	+5.00	1	1114
10:32:08	155.50	156.00	155.50	+5.00	3	1113
10:32:00	155.50	156.00	155.50	+5.00	1	1110
10:31:54	155.50	156.00	155.50	+5.00	2	1109
10:31:43	155.50	156.00	156.00	+5.50	1	1107
10:31:42	155.50	156.00	156.00	+5.50	1	1106
10:31:29	155.50	156.00	156.00	+5.50	1	1105
10:31:29	155.50	156.00	156.00	+5.50	1	1104
10:31:28	155.50	156.00	156.00	+5.50	1	1103
10:31:28	155.50	156.00	155.50	+5.00	1	1102
10:31:28	155.50	156.00	156.00	+5.50	1	1101
10:31:28	155.00	156.00	156.00	+5.50	1	1100
10:31:28	155.00	155.50	155.50	+5.00	45	1099
10:31:28	155.00	155.50	155.50	+5.00	3	1054
10:31:28	155.00	155.50	155.50	+5.00	6	1051
10:31:14	155.00	155.50	155.50	+5.00	1	1045
10:30:58	155.00	155.50	155.50	+5.00	1	1044
10:30:20	155.00	155.50	155.00	+4.50	1	1043
10:30:12	155.00	155.50	155.00	+4.50	1	1042
10:30:05	155.00	155.50	155.00	+4.50	5	1041
10:29:33	155.00	155.50	155.00	+4.50	1	1036
10:29:16	155.00	155.50	155.00	+4.50	1	1035
10:29:16	155.00	155.50	155.00	+4.50	1	1034
10:29:05	155.00	155.50	155.00	+4.50	1	1033
10:29:00	155.00	155.50	155.00	+4.50	1	1032
10:28:58	155.00	155.50	155.00	+4.50	1	1031
10:28:25	155.00	155.50	155.50	+5.00	1	1030
10:28:09	155.00	155.50	155.50	+5.00	1	1029
10:28:08	155.00	155.50	155.00	+4.50	1	1028
10:27:20	155.00	155.50	155.00	+4.50	1	1027
10:27:12	155.00	155.50	155.50	+5.00	2	1026
10:26:49	155.00	155.50	155.00	+4.50	1	1024
10:26:48	155.00	155.50	155.50	+5.00	1	1023
10:26:34	155.00	155.50	155.00	+4.50	1	1022
10:26:32	155.00	155.50	155.50	+5.00	1	1021
10:26:32	155.00	155.50	155.50	+5.00	1	1020
10:26:32	155.00	155.50	155.50	+5.00	2	1019
10:26:32	155.00	155.50	155.50	+5.00	1	1017
10:26:32	155.00	155.50	155.50	+5.00	1	1016
10:26:32	155.00	155.50	155.50	+5.00	5	1015
10:26:32	154.50	155.00	155.00	+4.50	3	1010
10:26:32	154.50	155.00	155.00	+4.50	5	1007
10:26:32	154.50	155.00	155.00	+4.50	20	1002
10:26:32	154.50	155.00	155.00	+4.50	10	982
10:26:32	154.50	155.00	155.00	+4.50	7	972
10:26:32	154.50	155.00	155.00	+4.50	6	965
10:25:40	154.50	155.00	154.50	+4.00	1	959
10:25:35	154.50	155.00	155.00	+4.50	1	958
10:25:17	154.50	155.00	154.50	+4.00	1	957
10:24:39	154.50	155.00	155.00	+4.50	1	956
10:24:39	154.50	155.00	155.00	+4.50	1	955
10:24:20	154.50	155.00	154.50	+4.00	1	954
10:23:47	154.50	155.00	155.00	+4.50	1	953
10:23:42	154.00	154.50	154.50	+4.00	7	952
10:23:42	154.00	154.50	154.50	+4.00	2	945
10:23:41	154.00	154.50	154.50	+4.00	1	943
10:23:09	153.50	154.50	154.50	+4.00	20	942
10:22:46	153.50	154.50	154.50	+4.00	1	922
10:22:41	153.50	154.50	153.50	+3.00	1	921
10:21:56	153.50	154.00	154.00	+3.50	1	920
10:21:50	153.50	154.00	154.00	+3.50	1	919
10:21:50	153.50	154.00	154.00	+3.50	2	918
10:21:26	153.50	154.00	154.00	+3.50	2	916
10:21:20	153.50	154.00	153.50	+3.00	1	914
10:19:56	153.50	154.00	154.00	+3.50	1	913
10:19:40	153.50	154.00	153.50	+3.00	1	912
10:18:26	153.50	154.00	154.00	+3.50	1	911
10:18:00	153.50	154.00	153.50	+3.00	1	910
10:17:07	153.50	154.00	154.00	+3.50	1	909
10:16:48	153.50	154.00	154.00	+3.50	1	908
10:16:40	153.50	154.00	153.50	+3.00	1	907
10:15:40	153.50	154.00	154.00	+3.50	2	906
10:15:00	153.50	154.00	153.50	+3.00	1	904
10:14:43	153.50	154.00	153.50	+3.00	1	903
10:14:17	153.50	154.00	154.00	+3.50	1	902
10:14:06	153.50	154.00	153.50	+3.00	1	901
10:14:05	153.50	154.00	153.50	+3.00	1	900
10:13:21	153.50	154.00	153.50	+3.00	1	899
10:12:29	153.50	154.00	154.00	+3.50	1	898
10:12:00	153.50	154.00	153.50	+3.00	1	897
10:11:46	153.50	154.00	154.00	+3.50	1	896
10:11:46	153.50	154.00	154.00	+3.50	1	895
10:11:28	153.50	154.00	154.00	+3.50	1	894
10:11:04	153.50	154.00	154.00	+3.50	1	893
10:10:49	153.50	154.00	153.50	+3.00	1	892
10:10:20	153.50	154.00	153.50	+3.00	1	891
10:10:17	153.50	154.00	153.50	+3.00	1	890
10:10:17	153.50	154.00	154.00	+3.50	1	889
10:10:05	153.50	154.00	153.50	+3.00	1	888
10:09:54	153.50	154.00	153.50	+3.00	1	887
10:09:54	153.50	154.00	154.00	+3.50	1	886
10:09:54	153.00	153.50	153.50	+3.00	20	885
10:09:54	153.00	153.50	153.50	+3.00	2	865
10:08:40	153.00	153.50	153.00	+2.50	1	863
10:08:40	153.00	153.50	153.50	+3.00	1	862
10:07:27	153.00	153.50	153.00	+2.50	1	861
10:07:20	153.00	153.50	153.00	+2.50	1	860
10:05:40	153.00	153.50	153.00	+2.50	1	859
10:05:29	153.00	153.50	153.00	+2.50	1	858
10:04:20	153.00	153.50	153.00	+2.50	1	857
10:04:08	153.00	153.50	153.50	+3.00	2	856
10:04:01	153.50	154.00	153.50	+3.00	1	854
10:04:01	153.00	153.50	153.50	+3.00	2	853
10:04:01	153.00	153.50	153.50	+3.00	2	851
10:04:01	153.50	154.00	153.50	+3.00	19	849
10:04:00	153.50	154.00	153.50	+3.00	2	830
10:04:00	153.50	154.00	153.50	+3.00	3	828
10:04:00	153.50	154.00	153.50	+3.00	1	825
10:02:41	153.50	154.00	153.50	+3.00	1	824
10:02:23	153.50	154.00	153.50	+3.00	1	823
10:02:22	153.50	154.00	153.50	+3.00	2	822
10:02:10	153.50	154.00	154.00	+3.50	2	820
10:01:23	153.50	154.00	153.50	+3.00	2	818
10:01:00	153.50	154.00	153.50	+3.00	1	816
09:59:41	153.50	154.00	153.50	+3.00	1	815
09:59:20	153.50	154.00	153.50	+3.00	1	814
09:59:03	153.50	154.00	154.00	+3.50	2	813
09:58:22	153.50	154.00	154.00	+3.50	2	811
09:58:07	153.50	154.00	153.50	+3.00	1	809
09:58:00	153.50	154.00	153.50	+3.00	1	808
09:57:34	153.50	154.00	153.50	+3.00	1	807
09:57:16	153.50	154.00	153.50	+3.00	5	806
09:56:20	153.50	154.00	153.50	+3.00	1	801
09:55:35	154.00	154.50	154.00	+3.50	3	800
09:55:35	154.00	154.50	154.00	+3.50	12	797
09:54:40	154.00	154.50	154.00	+3.50	1	785
09:54:25	154.00	154.50	154.00	+3.50	1	784
09:53:46	154.00	154.50	154.00	+3.50	1	783
09:53:21	154.00	154.50	154.00	+3.50	1	782
09:52:36	153.50	154.00	154.00	+3.50	3	781
09:52:36	153.50	154.00	154.00	+3.50	1	778
09:52:36	153.50	154.00	154.00	+3.50	2	777
09:52:01	153.50	154.00	154.00	+3.50	2	775
09:51:41	153.50	154.00	154.00	+3.50	1	773
09:51:39	153.50	154.00	154.00	+3.50	1	772
09:50:42	153.50	154.00	154.00	+3.50	1	771
09:50:41	153.50	154.00	154.00	+3.50	5	770
09:50:20	153.50	154.00	153.50	+3.00	1	765
09:48:45	153.50	154.00	153.50	+3.00	1	764
09:48:40	153.50	154.00	153.50	+3.00	1	763
09:48:37	153.50	154.00	153.50	+3.00	1	762
09:47:55	153.00	153.50	153.50	+3.00	1	761
09:47:55	153.00	153.50	153.50	+3.00	5	760
09:47:33	153.00	153.50	153.50	+3.00	1	755
09:47:00	153.00	153.50	153.00	+2.50	1	754
09:46:50	153.00	153.50	153.50	+3.00	2	753
09:46:30	153.00	153.50	153.50	+3.00	1	751
09:45:47	153.00	153.50	153.50	+3.00	1	750
09:45:40	153.00	153.50	153.00	+2.50	1	749
09:45:36	153.00	153.50	153.50	+3.00	1	748
09:45:23	153.00	153.50	153.50	+3.00	1	747
09:44:37	153.00	153.50	153.50	+3.00	1	746
09:44:35	153.00	153.50	153.50	+3.00	1	745
09:43:47	153.00	153.50	153.50	+3.00	1	744
09:42:21	153.00	153.50	153.00	+2.50	1	743
09:42:00	153.00	153.50	153.50	+3.00	1	742
09:41:46	153.00	153.50	153.50	+3.00	1	741
09:41:06	153.00	153.50	153.50	+3.00	1	740
09:41:04	153.00	153.50	153.50	+3.00	2	739
09:41:00	153.00	153.50	153.00	+2.50	1	737
09:39:34	153.00	153.50	153.50	+3.00	1	736
09:39:20	153.00	153.50	153.00	+2.50	1	735
09:38:33	153.00	153.50	153.50	+3.00	2	734
09:37:40	153.00	153.50	153.00	+2.50	1	732
09:37:19	153.00	153.50	153.00	+2.50	1	731
09:37:05	153.50	154.00	153.50	+3.00	1	730
09:36:30	153.50	154.00	153.50	+3.00	2	729
09:36:30	153.50	154.00	153.50	+3.00	5	727
09:36:20	153.50	154.00	153.50	+3.00	1	722
09:36:07	153.50	154.00	154.00	+3.50	1	721
09:35:49	153.50	154.00	154.00	+3.50	1	720
09:35:23	153.00	153.50	153.50	+3.00	16	719
09:35:20	153.00	153.50	153.50	+3.00	5	703
09:35:18	153.00	153.50	153.50	+3.00	2	698
09:35:01	153.00	153.50	153.50	+3.00	2	696
09:34:57	153.00	153.50	153.00	+2.50	1	694
09:34:40	153.00	153.50	153.00	+2.50	1	693
09:33:45	153.00	153.50	153.00	+2.50	1	692
09:33:44	153.00	153.50	153.50	+3.00	1	691
09:33:01	153.00	153.50	153.50	+3.00	1	690
09:33:01	153.00	153.50	153.00	+2.50	1	689
09:33:00	153.00	153.50	153.00	+2.50	1	688
09:32:54	153.00	153.50	153.00	+2.50	1	687
09:32:03	153.00	153.50	153.00	+2.50	1	686
09:31:40	153.00	153.50	153.00	+2.50	1	685
09:31:04	153.00	153.50	153.00	+2.50	1	684
09:30:59	153.00	153.50	153.50	+3.00	1	683
09:30:46	153.00	153.50	153.00	+2.50	1	682
09:30:40	153.00	153.50	153.00	+2.50	2	681
09:30:23	153.00	153.50	153.00	+2.50	5	679
09:30:00	153.00	153.50	153.00	+2.50	1	674
09:29:32	153.00	153.50	153.50	+3.00	2	673
09:29:10	153.00	153.50	153.00	+2.50	1	671
09:28:42	153.00	153.50	153.00	+2.50	1	670
09:28:26	153.00	153.50	153.00	+2.50	2	669
09:28:26	153.00	153.50	153.00	+2.50	2	667
09:28:26	153.00	153.50	153.50	+3.00	3	665
09:28:25	153.00	153.50	153.50	+3.00	1	662
09:28:25	153.50	154.00	153.50	+3.00	21	661
09:28:25	153.50	154.00	153.50	+3.00	58	640
09:28:25	153.50	154.00	153.50	+3.00	1	582
09:28:25	153.50	154.00	153.50	+3.00	3	581
09:28:25	153.50	154.00	153.50	+3.00	1	578
09:28:20	153.50	154.00	153.50	+3.00	1	577
09:27:00	153.50	154.00	153.50	+3.00	1	576
09:26:49	153.50	154.00	154.00	+3.50	1	575
09:25:20	153.50	154.00	153.50	+3.00	1	574
09:25:01	153.50	154.00	153.50	+3.00	1	573
09:25:01	153.50	154.00	153.50	+3.00	1	572
09:24:54	153.50	154.00	153.50	+3.00	1	571
09:24:16	153.50	154.00	153.50	+3.00	1	570
09:23:59	153.50	154.00	153.50	+3.00	1	569
09:23:46	153.50	154.00	154.00	+3.50	2	568
09:23:33	153.50	154.00	154.00	+3.50	1	566
09:23:25	153.50	154.00	153.50	+3.00	1	565
09:23:21	153.50	154.00	153.50	+3.00	5	564
09:23:18	153.50	154.00	153.50	+3.00	1	559
09:22:53	153.50	154.00	153.50	+3.00	1	558
09:22:20	153.50	154.00	153.50	+3.00	1	557
09:22:20	153.50	154.00	154.00	+3.50	1	556
09:21:49	153.50	154.00	154.00	+3.50	1	555
09:21:46	153.50	154.00	154.00	+3.50	1	554
09:21:46	154.00	154.50	154.00	+3.50	3	553
09:21:46	154.00	154.50	154.00	+3.50	1	550
09:21:46	154.00	154.50	154.00	+3.50	9	549
09:21:33	154.00	154.50	154.00	+3.50	1	540
09:21:30	154.00	154.50	154.00	+3.50	1	539
09:20:54	154.50	155.00	154.50	+4.00	1	538
09:20:53	154.50	155.00	154.50	+4.00	7	537
09:20:53	154.50	155.00	154.50	+4.00	1	530
09:20:42	154.50	155.00	154.50	+4.00	2	529
09:20:40	154.50	155.00	154.50	+4.00	1	527
09:20:25	154.50	155.00	154.50	+4.00	1	526
09:20:11	154.50	155.00	155.00	+4.50	1	525
09:19:44	154.50	155.00	155.00	+4.50	1	524
09:19:15	154.50	155.00	154.50	+4.00	1	523
09:19:07	154.50	155.00	155.00	+4.50	1	522
09:19:00	154.50	155.00	155.00	+4.50	1	521
09:19:00	154.50	155.00	154.50	+4.00	1	520
09:18:50	154.50	155.00	155.00	+4.50	1	519
09:18:38	154.50	155.00	155.00	+4.50	1	518
09:18:32	154.50	155.00	155.00	+4.50	1	517
09:18:32	154.50	155.00	155.00	+4.50	1	516
09:18:25	154.50	155.00	155.00	+4.50	5	515
09:18:10	154.50	155.00	155.00	+4.50	1	510
09:18:06	154.50	155.00	155.00	+4.50	2	509
09:18:00	154.50	155.00	155.00	+4.50	2	507
09:17:55	154.50	155.00	155.00	+4.50	5	505
09:17:46	154.50	155.00	155.00	+4.50	1	500
09:17:45	154.50	155.00	155.00	+4.50	1	499
09:17:45	154.50	155.00	155.00	+4.50	1	498
09:17:45	154.00	154.50	154.50	+4.00	3	497
09:17:45	154.00	154.50	154.50	+4.00	2	494
09:17:45	154.00	154.50	154.50	+4.00	1	492
09:17:45	153.50	154.00	154.00	+3.50	21	491
09:17:44	153.50	154.00	154.00	+3.50	3	470
09:17:40	153.50	154.00	153.50	+3.00	1	467
09:16:38	153.50	154.00	153.50	+3.00	5	466
09:16:00	153.50	154.00	153.50	+3.00	1	461
09:15:38	153.50	154.00	153.50	+3.00	1	460
09:15:30	153.50	154.00	153.50	+3.00	1	459
09:15:22	153.50	154.00	153.50	+3.00	1	458
09:15:08	153.50	154.00	153.50	+3.00	1	457
09:15:06	153.50	154.00	153.50	+3.00	1	456
09:14:48	153.50	154.00	153.50	+3.00	1	455
09:14:32	153.50	154.00	153.50	+3.00	2	454
09:14:25	153.50	154.00	154.00	+3.50	1	452
09:14:25	153.50	154.00	153.50	+3.00	1	451
09:14:20	153.50	154.00	153.50	+3.00	1	450
09:14:13	153.50	154.00	154.00	+3.50	1	449
09:14:13	154.00	154.50	154.00	+3.50	1	448
09:14:13	154.00	154.50	154.00	+3.50	15	447
09:14:03	154.00	154.50	154.00	+3.50	1	432
09:13:22	154.00	154.50	154.00	+3.50	1	431
09:13:21	154.00	154.50	154.00	+3.50	1	430
09:13:18	154.00	154.50	154.50	+4.00	5	429
09:13:01	154.00	154.50	154.00	+3.50	1	424
09:12:21	154.00	154.50	154.50	+4.00	2	423
09:12:07	154.00	154.50	154.50	+4.00	1	421
09:12:07	154.50	155.00	154.50	+4.00	14	420
09:11:51	154.50	155.00	155.00	+4.50	1	406
09:11:50	154.50	155.00	154.50	+4.00	1	405
09:11:20	154.50	155.00	154.50	+4.00	1	404
09:10:40	154.50	155.00	155.00	+4.50	1	403
09:10:34	154.50	155.00	155.00	+4.50	1	402
09:10:08	154.50	155.00	155.00	+4.50	5	401
09:10:07	154.50	155.00	154.50	+4.00	1	396
09:09:51	155.00	155.50	155.00	+4.50	1	395
09:09:35	154.50	155.00	155.50	+5.00	2	394
09:09:35	154.50	155.00	155.00	+4.50	8	392
09:09:34	154.50	155.00	155.00	+4.50	1	384
09:09:34	154.50	155.00	155.00	+4.50	2	383
09:09:34	155.00	155.50	155.00	+4.50	15	381
09:09:32	155.00	155.50	155.50	+5.00	1	366
09:09:16	155.00	155.50	155.50	+5.00	1	365
09:09:13	155.00	155.50	155.50	+5.00	5	364
09:09:04	155.00	155.50	155.50	+5.00	1	359
09:08:52	155.00	155.50	155.00	+4.50	1	358
09:08:51	155.00	155.50	155.50	+5.00	1	357
09:08:48	155.00	155.50	155.50	+5.00	1	356
09:08:39	155.00	155.50	155.00	+4.50	1	355
09:08:39	155.00	155.50	155.00	+4.50	1	354
09:08:39	155.00	155.50	155.50	+5.00	1	353
09:08:39	155.00	155.50	155.50	+5.00	10	352
09:08:23	155.00	155.50	155.50	+5.00	1	342
09:08:16	155.00	155.50	155.50	+5.00	15	341
09:08:13	155.00	155.50	155.50	+5.00	1	326
09:07:47	155.00	155.50	155.50	+5.00	1	325
09:07:45	155.00	155.50	155.50	+5.00	1	324
09:07:42	155.00	155.50	155.50	+5.00	1	323
09:07:27	155.00	155.50	155.50	+5.00	1	322
09:07:27	155.00	155.50	155.50	+5.00	2	321
09:07:27	155.00	155.50	155.50	+5.00	1	319
09:07:27	154.50	155.00	155.00	+4.50	25	318
09:07:27	154.50	155.00	155.00	+4.50	17	293
09:07:27	154.50	155.00	155.00	+4.50	6	276
09:07:27	154.50	155.00	155.00	+4.50	2	270
09:07:15	154.50	155.00	155.00	+4.50	5	268
09:06:13	154.50	155.00	155.00	+4.50	1	263
09:06:10	154.50	155.00	155.00	+4.50	1	262
09:06:07	154.50	155.00	154.50	+4.00	1	261
09:05:57	154.50	155.00	155.00	+4.50	1	260
09:05:52	154.50	155.00	154.50	+4.00	1	259
09:05:49	154.50	155.00	154.50	+4.00	1	258
09:05:42	154.50	155.00	154.50	+4.00	1	257
09:05:38	154.50	155.00	154.50	+4.00	1	256
09:05:37	154.50	155.00	154.50	+4.00	1	255
09:05:32	154.50	155.00	154.50	+4.00	8	254
09:05:25	154.50	155.00	155.00	+4.50	1	246
09:05:19	154.50	155.00	154.50	+4.00	1	245
09:05:17	154.50	155.00	154.50	+4.00	1	244
09:05:15	154.50	155.00	154.50	+4.00	1	243
09:05:14	154.50	155.00	155.00	+4.50	1	242
09:05:13	154.50	155.00	155.00	+4.50	1	241
09:05:12	154.50	155.00	154.50	+4.00	1	240
09:05:06	154.50	155.00	154.50	+4.00	1	239
09:05:01	154.50	155.00	154.50	+4.00	1	238
09:04:59	154.50	155.00	154.50	+4.00	1	237
09:04:57	154.50	155.00	154.50	+4.00	12	236
09:04:57	154.50	155.00	154.50	+4.00	1	224
09:04:52	154.50	155.00	154.50	+4.00	1	223
09:04:45	154.50	155.00	154.50	+4.00	6	222
09:04:43	154.50	155.00	154.50	+4.00	1	216
09:04:38	154.50	155.00	155.00	+4.50	1	215
09:04:38	154.50	155.00	155.00	+4.50	5	214
09:04:32	154.50	155.00	154.50	+4.00	5	209
09:04:21	154.50	155.00	155.00	+4.50	2	204
09:04:16	154.50	155.00	155.00	+4.50	5	202
09:04:13	154.50	155.00	154.50	+4.00	2	197
09:04:12	154.50	155.00	155.00	+4.50	1	195
09:04:10	154.50	155.00	155.00	+4.50	1	194
09:04:10	154.50	155.00	154.50	+4.00	1	193
09:04:02	154.50	155.00	154.50	+4.00	1	192
09:03:54	154.50	155.00	155.00	+4.50	1	191
09:03:39	154.50	155.00	154.50	+4.00	1	190
09:03:38	154.50	155.00	155.00	+4.50	1	189
09:03:37	154.50	155.00	154.50	+4.00	1	188
09:03:35	154.50	155.00	155.00	+4.50	1	187
09:03:31	154.50	155.00	155.00	+4.50	4	186
09:03:29	154.50	155.00	155.00	+4.50	3	182
09:03:29	154.50	155.00	154.50	+4.00	5	179
09:03:25	154.50	155.00	154.50	+4.00	2	174
09:03:24	154.50	155.00	155.00	+4.50	1	172
09:03:23	154.50	155.00	155.00	+4.50	5	171
09:03:20	154.50	155.00	154.50	+4.00	1	166
09:03:15	154.50	155.00	155.00	+4.50	1	165
09:02:58	154.00	154.50	154.50	+4.00	38	164
09:02:58	154.00	154.50	154.50	+4.00	1	126
09:02:28	154.00	154.50	154.00	+3.50	2	125
09:02:22	154.00	154.50	154.00	+3.50	1	123
09:02:19	154.00	154.50	154.00	+3.50	2	122
09:02:18	154.00	154.50	154.00	+3.50	3	120
09:02:17	154.00	154.50	154.50	+4.00	1	117
09:02:16	154.00	154.50	154.00	+3.50	5	116
09:01:57	154.00	154.50	154.50	+4.00	1	111
09:01:46	154.00	154.50	154.00	+3.50	1	110
09:01:42	154.00	154.50	154.00	+3.50	1	109
09:01:35	154.00	154.50	154.00	+3.50	1	108
09:01:29	154.00	154.50	154.00	+3.50	2	107
09:01:29	154.00	154.50	154.00	+3.50	1	105
09:01:28	154.00	154.50	154.00	+3.50	1	104
09:01:27	154.00	154.50	154.50	+4.00	1	103
09:01:27	153.50	154.00	154.00	+3.50	13	102
09:01:21	153.00	154.00	154.00	+3.50	1	89
09:01:04	153.00	153.50	153.50	+3.00	1	88
09:00:59	153.00	153.50	153.50	+3.00	1	87
09:00:51	153.00	154.00	154.00	+3.50	1	86
09:00:51	153.00	154.00	154.00	+3.50	16	85
09:00:47	153.00	154.00	154.00	+3.50	1	69
09:00:44	153.00	154.00	154.00	+3.50	1	68
09:00:33	153.00	154.00	154.00	+3.50	1	67
09:00:33	153.00	154.00	154.00	+3.50	1	66
09:00:32	153.00	153.50	153.50	+3.00	25	65
09:00:32	153.00	153.50	153.50	+3.00	1	40
09:00:31	152.50	153.00	153.00	+2.50	15	39
09:00:23	152.50	153.00	152.50	+2.00	1	24
09:00:00	152.50	153.00	152.50	+2.00	4	23
09:00:00	--	--	153.00	+2.50	19	19

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

大潤發5000元即享券(餘額型)

LANCOME蘭蔻超未來肌因賦活露 100ml

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值25, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值50, 000元

PChome 購物儲值3, 000元

全家1000元虛擬禮物卡

青森農協青連希望蘋果汁 (1Lx6入)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值30, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

聯電第1季每股純益0.84元第2季...

台股大漲 3月證券劃撥存款餘額3...

我的自選股

即時重大訊息

‧美國強彈激勵台股大漲逾400點...
‧賴清德：顯示科技與半導體業撐...
‧友達：身為用電大戶透過節電抵...

加密貨幣

比特幣BTC	66481.90	-355.78	-0.53%
以太幣ETH	3272.37	70.72	2.21%
瑞波幣XRP	0.543883	-0.01	-2.33%
比特幣現金BCH	498.05	-24.18	-4.63%
萊特幣LTC	86.89	1.42	1.66%
卡達幣ADA	0.494246	-0.02	-4.38%
波場幣TRX	0.113765	0.00	1.31%
恆星幣XLM	0.119099	0.00	0.74%

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。