PChome
(登入)

最新特斯拉鬧晶片荒和碩傷神熱門聯享 03/03除權

更新報價

華　擎 (3515) 電腦及週邊設備業上市和碩集團

156.00 ▲+2.50 +1.63% 3.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	2,247	155.50	27	156.00	2	151.50	161.00	151.50	153.50

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	155.50	156.00	156.00	+2.50	17	2247
13:30:00	155.50	156.00	156.00	+2.50	75	2230
13:24:57	156.00	156.50	156.00	+2.50	1	2155
13:24:56	155.50	156.00	156.00	+2.50	1	2154
13:24:22	155.50	156.00	156.00	+2.50	1	2153
13:24:12	155.50	156.00	156.00	+2.50	2	2152
13:23:51	155.50	156.00	156.00	+2.50	1	2150
13:23:43	155.50	156.00	156.00	+2.50	1	2149
13:23:41	155.50	156.00	156.00	+2.50	1	2148
13:23:41	155.50	156.00	156.00	+2.50	1	2147
13:23:40	155.50	156.00	156.00	+2.50	1	2146
13:23:37	155.50	156.00	156.00	+2.50	2	2145
13:23:33	155.50	156.00	155.50	+2.00	1	2143
13:23:31	155.50	156.00	156.00	+2.50	2	2142
13:23:25	155.50	156.00	155.50	+2.00	1	2140
13:23:12	155.50	156.00	156.00	+2.50	1	2139
13:23:00	155.50	156.00	155.50	+2.00	1	2138
13:22:45	155.50	156.00	155.50	+2.00	1	2137
13:22:36	155.50	156.00	155.50	+2.00	2	2136
13:22:08	155.50	156.00	155.50	+2.00	1	2134
13:21:51	155.50	156.00	155.50	+2.00	1	2133
13:21:41	155.50	156.00	155.50	+2.00	1	2132
13:21:27	155.50	156.00	155.50	+2.00	1	2131
13:21:06	155.50	156.00	155.50	+2.00	1	2130
13:21:06	155.50	156.00	156.00	+2.50	2	2129
13:21:02	155.50	156.00	155.50	+2.00	3	2127
13:20:58	155.50	156.00	155.50	+2.00	1	2124
13:20:46	155.50	156.00	155.50	+2.00	4	2123
13:20:34	155.50	156.00	155.50	+2.00	1	2119
13:20:03	155.50	156.00	155.50	+2.00	17	2118
13:19:52	155.50	156.00	156.00	+2.50	1	2101
13:19:20	155.50	156.00	156.00	+2.50	1	2100
13:18:46	155.50	156.00	156.00	+2.50	1	2099
13:18:16	155.50	156.00	155.50	+2.00	1	2098
13:18:08	155.50	156.00	156.00	+2.50	1	2097
13:17:32	155.50	156.00	156.00	+2.50	1	2096
13:17:19	155.50	156.00	156.00	+2.50	10	2095
13:16:58	155.50	156.00	156.00	+2.50	1	2085
13:16:49	155.50	156.00	156.00	+2.50	1	2084
13:15:59	155.50	156.00	156.00	+2.50	3	2083
13:15:02	155.50	156.00	156.00	+2.50	1	2080
13:14:52	155.50	156.00	156.00	+2.50	1	2079
13:14:35	155.50	156.00	155.50	+2.00	1	2078
13:14:10	155.50	156.00	155.50	+2.00	1	2077
13:13:52	155.50	156.00	156.00	+2.50	1	2076
13:13:44	155.50	156.00	156.00	+2.50	5	2075
13:13:42	155.50	156.00	156.00	+2.50	1	2070
13:13:31	155.50	156.00	156.00	+2.50	2	2069
13:13:31	155.50	156.00	155.50	+2.00	1	2067
13:12:58	155.50	156.00	156.00	+2.50	1	2066
13:11:52	155.50	156.00	156.00	+2.50	1	2065
13:11:23	155.50	156.00	156.00	+2.50	1	2064
13:10:48	155.50	156.00	156.00	+2.50	1	2063
13:10:39	156.00	156.50	156.00	+2.50	3	2062
13:10:30	156.00	156.50	156.00	+2.50	1	2059
13:10:26	156.00	156.50	156.00	+2.50	1	2058
13:10:21	156.00	156.50	156.00	+2.50	1	2057
13:10:20	156.00	156.50	156.00	+2.50	1	2056
13:10:15	156.00	156.50	156.00	+2.50	4	2055
13:10:14	156.00	156.50	156.00	+2.50	4	2051
13:10:13	156.00	156.50	156.00	+2.50	1	2047
13:10:11	156.00	156.50	156.00	+2.50	5	2046
13:10:11	156.00	156.50	156.00	+2.50	13	2041
13:09:57	156.00	156.50	156.00	+2.50	1	2028
13:09:57	156.00	156.50	156.00	+2.50	1	2027
13:09:33	156.00	156.50	156.00	+2.50	1	2026
13:09:17	156.00	156.50	156.00	+2.50	1	2025
13:08:46	156.00	156.50	156.00	+2.50	1	2024
13:08:39	156.00	156.50	156.50	+3.00	5	2023
13:08:30	156.00	156.50	156.50	+3.00	1	2018
13:07:26	156.00	156.50	156.50	+3.00	1	2017
13:07:05	156.00	156.50	156.50	+3.00	1	2016
13:06:51	156.00	156.50	156.00	+2.50	1	2015
13:06:43	156.00	156.50	156.50	+3.00	1	2014
13:06:29	156.00	156.50	156.00	+2.50	1	2013
13:06:01	156.00	156.50	156.50	+3.00	1	2012
13:05:25	156.50	157.00	156.50	+3.00	1	2011
13:05:21	156.50	157.00	156.50	+3.00	1	2010
13:05:09	156.50	157.00	156.50	+3.00	1	2009
13:04:42	156.50	157.00	157.00	+3.50	1	2008
13:04:22	156.00	156.50	156.50	+3.00	2	2007
13:03:35	156.00	156.50	156.50	+3.00	1	2005
13:03:10	156.00	156.50	156.50	+3.00	2	2004
13:02:35	156.00	156.50	156.50	+3.00	2	2002
13:02:15	156.00	156.50	156.50	+3.00	1	2000
13:02:10	156.00	156.50	156.50	+3.00	2	1999
13:01:54	156.00	156.50	156.50	+3.00	2	1997
13:01:14	156.00	156.50	156.50	+3.00	1	1995
13:00:32	156.00	156.50	156.50	+3.00	5	1994
13:00:24	156.00	156.50	156.50	+3.00	1	1989
13:00:06	156.00	156.50	156.50	+3.00	1	1988
12:59:44	156.00	156.50	156.50	+3.00	1	1987
12:59:40	156.00	156.50	156.50	+3.00	5	1986
12:59:08	156.00	156.50	156.50	+3.00	2	1981
12:59:01	156.00	156.50	156.50	+3.00	1	1979
12:58:26	156.00	156.50	156.50	+3.00	1	1978
12:58:20	156.00	156.50	156.50	+3.00	1	1977
12:58:17	156.00	156.50	156.50	+3.00	2	1976
12:57:37	156.00	156.50	156.00	+2.50	1	1974
12:57:34	156.00	156.50	156.50	+3.00	1	1973
12:57:02	156.00	156.50	156.50	+3.00	2	1972
12:56:32	156.00	156.50	156.00	+2.50	1	1970
12:56:30	156.00	156.50	156.50	+3.00	1	1969
12:56:18	156.00	156.50	156.50	+3.00	1	1968
12:55:50	156.00	156.50	156.50	+3.00	1	1967
12:55:30	156.00	156.50	156.50	+3.00	1	1966
12:55:29	156.00	156.50	156.50	+3.00	1	1965
12:55:15	156.00	156.50	156.50	+3.00	1	1964
12:55:02	156.00	156.50	156.50	+3.00	2	1963
12:52:24	156.00	156.50	156.50	+3.00	1	1961
12:52:05	156.00	156.50	156.50	+3.00	1	1960
12:50:27	156.00	156.50	156.50	+3.00	1	1959
12:50:07	156.00	156.50	156.50	+3.00	1	1958
12:48:09	156.00	156.50	156.50	+3.00	1	1957
12:47:43	156.00	157.00	156.00	+2.50	1	1956
12:47:18	156.50	157.00	156.50	+3.00	4	1955
12:46:59	156.50	157.00	157.00	+3.50	1	1951
12:44:47	156.50	157.00	157.00	+3.50	3	1950
12:43:23	156.00	157.00	157.00	+3.50	1	1947
12:43:09	156.00	157.00	157.00	+3.50	1	1946
12:41:37	156.00	157.00	157.50	+4.00	1	1945
12:41:37	156.00	157.00	157.00	+3.50	1	1944
12:41:22	156.50	157.00	157.00	+3.50	1	1943
12:40:05	156.50	157.00	156.50	+3.00	1	1942
12:39:37	156.00	156.50	156.50	+3.00	1	1941
12:39:17	156.00	157.00	157.00	+3.50	1	1940
12:38:59	156.00	156.50	156.50	+3.00	1	1939
12:38:53	156.00	156.50	156.00	+2.50	1	1938
12:38:40	156.00	156.50	156.50	+3.00	1	1937
12:38:20	156.00	156.50	156.50	+3.00	1	1936
12:37:42	155.50	156.00	156.00	+2.50	6	1935
12:34:23	155.50	156.00	155.50	+2.00	1	1929
12:33:32	155.50	156.00	155.50	+2.00	1	1928
12:31:38	155.50	156.00	155.50	+2.00	1	1927
12:31:25	155.50	156.00	155.50	+2.00	2	1926
12:31:21	155.50	156.00	155.50	+2.00	1	1924
12:30:04	155.50	156.00	155.50	+2.00	1	1923
12:28:22	155.50	156.00	155.50	+2.00	4	1922
12:27:55	155.50	156.00	156.00	+2.50	2	1918
12:27:55	155.50	156.00	155.50	+2.00	10	1916
12:27:41	155.50	156.00	156.00	+2.50	1	1906
12:27:38	156.00	156.50	156.00	+2.50	14	1905
12:27:08	156.00	156.50	156.00	+2.50	1	1891
12:27:06	156.00	156.50	156.00	+2.50	5	1890
12:26:46	156.00	156.50	156.00	+2.50	2	1885
12:26:46	156.00	156.50	156.00	+2.50	10	1883
12:26:32	156.00	156.50	156.00	+2.50	1	1873
12:25:53	156.00	156.50	156.00	+2.50	1	1872
12:25:46	156.00	156.50	156.50	+3.00	1	1871
12:25:40	156.00	156.50	156.00	+2.50	10	1870
12:25:39	156.00	156.50	156.00	+2.50	1	1860
12:25:34	156.00	156.50	156.00	+2.50	1	1859
12:24:35	156.00	156.50	156.50	+3.00	1	1858
12:24:25	156.00	156.50	156.50	+3.00	3	1857
12:24:23	156.00	156.50	156.50	+3.00	1	1854
12:24:19	156.50	157.00	156.50	+3.00	5	1853
12:21:25	156.50	157.00	157.00	+3.50	1	1848
12:21:15	156.50	157.00	156.50	+3.00	1	1847
12:20:49	156.50	157.00	156.50	+3.00	1	1846
12:20:31	156.50	157.00	157.00	+3.50	1	1845
12:20:21	156.50	157.00	157.00	+3.50	1	1844
12:20:12	156.50	157.00	156.50	+3.00	1	1843
12:20:00	156.00	156.50	156.50	+3.00	1	1842
12:19:57	156.00	156.50	156.50	+3.00	1	1841
12:19:57	156.00	156.50	156.50	+3.00	1	1840
12:19:57	156.00	156.50	156.50	+3.00	1	1839
12:19:26	156.00	156.50	156.50	+3.00	1	1838
12:17:19	156.00	156.50	156.00	+2.50	2	1837
12:17:02	156.00	157.00	156.00	+2.50	2	1835
12:14:36	156.00	156.50	156.00	+2.50	1	1833
12:14:23	156.00	157.00	156.00	+2.50	1	1832
12:13:30	156.00	157.00	156.00	+2.50	2	1831
12:13:26	156.00	156.50	156.50	+3.00	1	1829
12:12:42	156.00	157.00	156.00	+2.50	1	1828
12:12:34	156.00	157.00	156.00	+2.50	1	1827
12:12:26	156.00	157.00	156.00	+2.50	1	1826
12:12:16	156.50	157.00	156.50	+3.00	1	1825
12:11:26	156.00	156.50	156.50	+3.00	1	1824
12:10:15	156.00	157.00	157.00	+3.50	1	1823
12:10:13	156.00	156.50	156.50	+3.00	1	1822
12:09:36	156.00	156.50	156.50	+3.00	1	1821
12:08:05	156.50	157.00	156.50	+3.00	1	1820
12:08:04	156.50	157.00	157.00	+3.50	1	1819
12:08:02	156.50	157.00	156.50	+3.00	2	1818
12:07:12	156.00	156.50	156.50	+3.00	3	1816
12:07:04	156.00	156.50	156.50	+3.00	1	1813
12:06:49	156.50	157.00	156.50	+3.00	26	1812
12:06:46	156.50	157.00	157.00	+3.50	1	1786
12:06:24	156.50	157.00	157.00	+3.50	1	1785
12:06:05	156.50	157.00	156.50	+3.00	2	1784
12:05:57	157.00	157.50	157.00	+3.50	19	1782
12:03:37	157.00	157.50	157.00	+3.50	1	1763
12:02:42	157.00	157.50	157.50	+4.00	1	1762
11:58:37	157.50	158.00	157.50	+4.00	1	1761
11:58:03	157.00	158.00	158.00	+4.50	1	1760
11:58:00	157.00	158.00	158.00	+4.50	1	1759
11:57:48	157.50	158.00	157.50	+4.00	1	1758
11:57:39	157.00	157.50	157.50	+4.00	1	1757
11:57:36	157.00	157.50	157.50	+4.00	1	1756
11:57:19	157.00	157.50	157.50	+4.00	1	1755
11:57:10	157.00	157.50	157.50	+4.00	1	1754
11:56:20	157.00	157.50	157.00	+3.50	1	1753
11:56:12	157.00	157.50	157.00	+3.50	1	1752
11:56:08	157.00	157.50	157.00	+3.50	1	1751
11:56:05	157.00	157.50	157.00	+3.50	1	1750
11:56:03	157.00	157.50	157.00	+3.50	1	1749
11:55:46	157.00	157.50	157.00	+3.50	1	1748
11:54:48	157.00	157.50	157.00	+3.50	1	1747
11:54:43	157.00	157.50	157.00	+3.50	2	1746
11:53:05	157.00	157.50	157.00	+3.50	1	1744
11:50:28	157.00	157.50	157.00	+3.50	1	1743
11:50:17	157.00	157.50	157.00	+3.50	1	1742
11:49:37	157.00	157.50	157.00	+3.50	1	1741
11:48:05	157.00	157.50	157.50	+4.00	1	1740
11:47:25	157.00	157.50	157.00	+3.50	1	1739
11:47:22	157.00	157.50	157.00	+3.50	1	1738
11:47:01	157.00	157.50	157.00	+3.50	1	1737
11:45:58	157.00	157.50	157.00	+3.50	1	1736
11:45:42	157.00	157.50	157.00	+3.50	1	1735
11:45:32	157.50	158.00	157.50	+4.00	1	1734
11:45:30	157.50	158.00	157.50	+4.00	1	1733
11:45:11	157.50	158.00	157.50	+4.00	3	1732
11:45:01	157.50	158.00	157.50	+4.00	1	1729
11:44:51	157.50	158.00	157.50	+4.00	1	1728
11:44:13	157.50	158.00	157.50	+4.00	1	1727
11:43:30	157.50	158.00	158.00	+4.50	1	1726
11:43:15	157.00	157.50	157.50	+4.00	1	1725
11:43:11	157.00	157.50	157.50	+4.00	1	1724
11:43:09	157.00	157.50	157.50	+4.00	1	1723
11:43:04	157.00	157.50	157.50	+4.00	1	1722
11:43:03	157.00	157.50	157.50	+4.00	1	1721
11:42:57	157.00	157.50	157.50	+4.00	1	1720
11:42:31	157.00	157.50	157.50	+4.00	3	1719
11:41:58	157.00	157.50	157.50	+4.00	1	1716
11:41:48	157.00	157.50	157.00	+3.50	1	1715
11:40:51	157.00	157.50	157.00	+3.50	1	1714
11:40:32	157.00	157.50	157.50	+4.00	1	1713
11:39:58	157.00	157.50	157.00	+3.50	1	1712
11:39:54	157.00	157.50	157.00	+3.50	1	1711
11:39:19	157.50	158.00	157.50	+4.00	17	1710
11:39:04	157.50	158.00	157.50	+4.00	2	1693
11:39:01	157.50	158.00	157.50	+4.00	5	1691
11:38:48	157.50	158.00	157.50	+4.00	1	1686
11:38:22	158.00	158.50	158.00	+4.50	17	1685
11:38:22	158.00	158.50	158.00	+4.50	9	1668
11:38:08	158.00	158.50	158.00	+4.50	1	1659
11:37:28	158.00	158.50	158.00	+4.50	1	1658
11:37:09	158.00	158.50	158.00	+4.50	1	1657
11:36:25	158.00	158.50	158.00	+4.50	1	1656
11:33:25	158.00	158.50	158.00	+4.50	1	1655
11:33:16	158.00	158.50	158.50	+5.00	1	1654
11:32:48	158.00	158.50	158.50	+5.00	1	1653
11:32:31	158.00	158.50	158.50	+5.00	2	1652
11:31:30	158.00	158.50	158.50	+5.00	1	1650
11:30:11	158.00	158.50	158.00	+4.50	2	1649
11:28:20	158.00	158.50	158.00	+4.50	1	1647
11:26:11	158.00	158.50	158.50	+5.00	1	1646
11:25:05	158.00	158.50	158.50	+5.00	1	1645
11:24:34	158.50	159.00	158.50	+5.00	8	1644
11:22:59	158.50	159.00	159.00	+5.50	1	1636
11:22:46	158.50	159.00	158.50	+5.00	1	1635
11:22:23	159.00	159.50	159.00	+5.50	1	1634
11:21:09	158.50	159.50	159.50	+6.00	1	1633
11:20:43	158.50	159.00	159.00	+5.50	3	1632
11:20:26	158.50	159.00	159.00	+5.50	6	1629
11:19:31	158.50	159.00	158.50	+5.00	1	1623
11:19:29	158.50	159.00	159.00	+5.50	1	1622
11:18:22	158.50	159.00	159.00	+5.50	1	1621
11:17:51	158.50	159.00	159.00	+5.50	2	1620
11:16:56	158.50	159.00	159.00	+5.50	1	1618
11:16:54	158.50	159.00	159.00	+5.50	3	1617
11:16:47	158.50	159.00	159.00	+5.50	1	1614
11:16:07	158.50	159.00	159.00	+5.50	2	1613
11:16:00	158.50	159.00	159.00	+5.50	3	1611
11:15:43	158.50	159.00	159.00	+5.50	1	1608
11:15:05	158.50	159.00	159.00	+5.50	1	1607
11:14:41	158.50	159.00	159.00	+5.50	2	1606
11:14:39	158.50	159.00	159.00	+5.50	2	1604
11:14:31	158.50	159.00	159.00	+5.50	6	1602
11:12:51	158.50	159.00	159.00	+5.50	1	1596
11:12:41	158.50	159.00	159.00	+5.50	10	1595
11:12:08	158.50	159.00	159.00	+5.50	1	1585
11:11:50	158.00	158.50	158.50	+5.00	1	1584
11:11:49	158.00	158.50	158.50	+5.00	2	1583
11:11:44	158.00	158.50	158.50	+5.00	1	1581
11:10:44	158.00	158.50	158.50	+5.00	1	1580
11:10:41	158.00	158.50	158.00	+4.50	1	1579
11:09:10	158.00	158.50	158.50	+5.00	1	1578
11:08:32	158.00	158.50	158.50	+5.00	2	1577
11:06:50	158.00	158.50	158.50	+5.00	1	1575
11:06:45	158.00	158.50	158.00	+4.50	1	1574
11:05:48	158.00	158.50	158.00	+4.50	1	1573
11:05:29	158.50	159.00	158.50	+5.00	1	1572
11:05:29	158.50	159.00	158.50	+5.00	8	1571
11:05:29	158.50	159.00	158.50	+5.00	6	1563
11:05:29	158.50	159.00	158.50	+5.00	1	1557
11:05:15	158.50	159.00	158.50	+5.00	1	1556
11:04:59	158.50	159.00	158.50	+5.00	1	1555
11:04:20	158.50	159.00	158.50	+5.00	1	1554
11:03:52	158.50	159.00	158.50	+5.00	1	1553
11:03:34	158.50	159.00	158.50	+5.00	1	1552
11:02:23	158.50	159.00	159.00	+5.50	1	1551
11:01:52	158.50	159.00	158.50	+5.00	1	1550
10:59:12	159.00	159.50	159.00	+5.50	6	1549
10:58:42	159.00	159.50	159.00	+5.50	1	1543
10:58:32	159.00	159.50	159.50	+6.00	1	1542
10:57:26	159.00	159.50	159.50	+6.00	1	1541
10:56:59	159.00	159.50	159.50	+6.00	1	1540
10:56:55	159.00	159.50	159.50	+6.00	1	1539
10:56:40	158.50	159.00	159.00	+5.50	2	1538
10:56:23	158.50	159.00	159.00	+5.50	1	1536
10:55:56	158.50	159.00	159.00	+5.50	1	1535
10:55:14	158.50	159.00	159.00	+5.50	1	1534
10:54:35	158.50	159.00	159.00	+5.50	1	1533
10:54:25	158.50	159.00	159.00	+5.50	1	1532
10:53:11	158.50	159.00	158.50	+5.00	1	1531
10:53:03	158.50	159.00	158.50	+5.00	1	1530
10:52:51	158.50	159.00	159.00	+5.50	1	1529
10:52:37	158.50	159.00	159.00	+5.50	1	1528
10:52:35	158.50	159.00	159.00	+5.50	1	1527
10:52:19	158.50	159.00	159.00	+5.50	1	1526
10:51:57	158.50	159.00	159.00	+5.50	1	1525
10:51:54	158.50	159.00	159.00	+5.50	1	1524
10:51:09	158.50	159.00	158.50	+5.00	1	1523
10:48:22	158.50	159.00	158.50	+5.00	2	1522
10:45:57	158.50	159.00	158.50	+5.00	1	1520
10:44:14	158.50	159.00	158.50	+5.00	1	1519
10:43:09	158.00	158.50	158.50	+5.00	1	1518
10:42:50	158.00	158.50	158.50	+5.00	2	1517
10:42:47	158.00	158.50	158.50	+5.00	1	1515
10:42:05	158.00	158.50	158.50	+5.00	1	1514
10:41:50	158.00	158.50	158.50	+5.00	1	1513
10:41:41	158.50	159.00	158.50	+5.00	1	1512
10:41:41	158.50	159.00	158.50	+5.00	2	1511
10:41:30	158.50	159.00	158.50	+5.00	1	1509
10:41:20	158.50	159.00	158.50	+5.00	1	1508
10:40:51	158.50	159.00	158.50	+5.00	1	1507
10:40:25	158.50	159.00	158.50	+5.00	1	1506
10:40:01	158.50	159.00	159.00	+5.50	1	1505
10:40:00	158.50	159.00	158.50	+5.00	1	1504
10:39:47	158.50	159.00	158.50	+5.00	1	1503
10:39:45	158.50	159.00	158.50	+5.00	1	1502
10:39:30	158.50	159.00	158.50	+5.00	1	1501
10:39:25	158.50	159.00	158.50	+5.00	1	1500
10:37:57	158.50	159.00	158.50	+5.00	1	1499
10:37:47	158.50	159.00	158.50	+5.00	1	1498
10:37:22	158.50	159.00	158.50	+5.00	1	1497
10:36:21	158.50	159.00	158.50	+5.00	1	1496
10:35:30	158.50	159.00	158.50	+5.00	1	1495
10:34:31	158.50	159.50	159.50	+6.00	1	1494
10:34:06	159.00	159.50	159.00	+5.50	1	1493
10:33:55	159.00	159.50	159.00	+5.50	1	1492
10:33:40	159.00	159.50	159.00	+5.50	1	1491
10:33:40	159.00	159.50	159.00	+5.50	1	1490
10:32:45	159.00	159.50	159.00	+5.50	1	1489
10:31:50	159.00	159.50	159.00	+5.50	1	1488
10:30:50	159.00	159.50	159.00	+5.50	1	1487
10:30:50	159.00	159.50	159.00	+5.50	1	1486
10:30:13	159.00	159.50	159.00	+5.50	1	1485
10:29:55	159.00	159.50	159.00	+5.50	1	1484
10:29:51	159.00	159.50	159.00	+5.50	2	1483
10:28:55	159.00	159.50	159.00	+5.50	1	1481
10:28:37	159.00	159.50	159.50	+6.00	1	1480
10:28:32	159.00	159.50	159.50	+6.00	1	1479
10:28:29	159.00	159.50	159.50	+6.00	3	1478
10:28:24	159.00	159.50	159.50	+6.00	1	1475
10:28:18	158.50	159.00	159.00	+5.50	5	1474
10:28:03	158.50	159.00	158.50	+5.00	1	1469
10:27:09	158.00	158.50	158.50	+5.00	1	1468
10:27:09	158.00	158.50	158.50	+5.00	2	1467
10:26:56	158.50	159.00	158.50	+5.00	1	1465
10:26:55	158.50	159.00	158.50	+5.00	1	1464
10:26:34	158.50	159.00	158.50	+5.00	1	1463
10:26:15	158.50	159.00	158.50	+5.00	1	1462
10:25:57	158.50	159.00	158.50	+5.00	1	1461
10:25:39	158.50	159.00	158.50	+5.00	2	1460
10:25:26	159.00	159.50	159.00	+5.50	1	1458
10:25:26	159.00	159.50	159.00	+5.50	1	1457
10:25:09	159.00	159.50	159.00	+5.50	1	1456
10:25:06	159.00	159.50	159.00	+5.50	1	1455
10:24:56	159.00	159.50	159.00	+5.50	1	1454
10:24:32	159.00	159.50	159.00	+5.50	1	1453
10:23:58	159.00	159.50	159.50	+6.00	1	1452
10:23:58	159.00	159.50	159.00	+5.50	1	1451
10:23:57	159.00	159.50	159.00	+5.50	1	1450
10:23:29	159.00	159.50	159.00	+5.50	1	1449
10:23:03	159.00	159.50	159.50	+6.00	1	1448
10:22:45	159.50	160.00	159.50	+6.00	2	1447
10:22:30	159.50	160.00	159.50	+6.00	1	1445
10:22:11	159.50	160.00	159.50	+6.00	2	1444
10:21:20	159.50	160.00	160.00	+6.50	1	1442
10:21:07	159.50	160.00	160.00	+6.50	1	1441
10:20:51	159.50	160.00	160.00	+6.50	2	1440
10:20:41	159.50	160.00	160.00	+6.50	4	1438
10:20:40	159.50	160.00	160.00	+6.50	2	1434
10:19:49	159.50	160.00	160.00	+6.50	1	1432
10:19:36	160.00	160.50	160.00	+6.50	7	1431
10:19:31	160.00	160.50	160.00	+6.50	1	1424
10:19:07	160.00	160.50	160.50	+7.00	1	1423
10:19:05	160.00	160.50	160.00	+6.50	1	1422
10:19:01	160.00	160.50	160.50	+7.00	1	1421
10:19:00	160.00	160.50	160.50	+7.00	1	1420
10:18:58	160.00	160.50	160.50	+7.00	1	1419
10:18:57	160.00	160.50	160.50	+7.00	1	1418
10:18:54	160.00	160.50	160.50	+7.00	1	1417
10:18:52	160.00	160.50	160.50	+7.00	1	1416
10:18:50	160.00	160.50	160.50	+7.00	1	1415
10:18:40	160.00	160.50	160.50	+7.00	3	1414
10:18:33	160.00	160.50	160.50	+7.00	1	1411
10:18:29	160.00	160.50	160.50	+7.00	1	1410
10:18:19	160.00	160.50	160.50	+7.00	3	1409
10:18:10	160.00	160.50	160.50	+7.00	1	1406
10:18:09	160.50	161.00	160.50	+7.00	8	1405
10:18:08	160.00	160.50	160.50	+7.00	6	1397
10:18:05	160.00	160.50	160.50	+7.00	2	1391
10:18:05	160.00	160.50	160.50	+7.00	10	1389
10:18:01	160.00	160.50	160.00	+6.50	2	1379
10:17:59	160.00	160.50	160.50	+7.00	1	1377
10:17:55	160.00	160.50	160.50	+7.00	2	1376
10:17:55	160.00	160.50	160.50	+7.00	1	1374
10:17:53	160.00	160.50	160.50	+7.00	1	1373
10:17:48	160.00	160.50	160.50	+7.00	1	1372
10:17:43	160.00	160.50	160.50	+7.00	1	1371
10:17:43	160.00	160.50	160.50	+7.00	2	1370
10:17:38	160.00	160.50	160.50	+7.00	1	1368
10:17:27	160.00	160.50	160.00	+6.50	1	1367
10:17:23	159.50	160.50	160.50	+7.00	1	1366
10:17:23	160.00	160.50	160.00	+6.50	1	1365
10:17:14	160.00	160.50	160.00	+6.50	2	1364
10:17:02	159.50	160.00	160.00	+6.50	1	1362
10:16:54	159.50	160.00	160.00	+6.50	2	1361
10:16:50	159.50	160.00	160.00	+6.50	1	1359
10:16:50	159.50	160.00	160.00	+6.50	2	1358
10:16:45	159.50	160.00	160.00	+6.50	2	1356
10:16:38	159.50	160.00	160.00	+6.50	2	1354
10:16:07	159.00	159.50	159.50	+6.00	2	1352
10:16:01	159.50	160.00	159.50	+6.00	4	1350
10:15:44	159.50	160.00	159.50	+6.00	1	1346
10:15:38	159.50	160.50	159.50	+6.00	1	1345
10:15:35	160.00	160.50	160.00	+6.50	1	1344
10:15:25	160.00	160.50	160.00	+6.50	1	1343
10:15:25	160.00	160.50	160.00	+6.50	3	1342
10:15:24	160.00	160.50	160.00	+6.50	1	1339
10:15:21	160.00	160.50	160.00	+6.50	1	1338
10:15:21	160.00	160.50	160.00	+6.50	1	1337
10:15:18	160.00	160.50	160.50	+7.00	2	1336
10:15:18	160.00	160.50	160.00	+6.50	2	1334
10:15:11	160.00	160.50	160.00	+6.50	1	1332
10:15:07	160.00	160.50	160.50	+7.00	1	1331
10:15:02	160.00	160.50	160.00	+6.50	1	1330
10:15:01	160.00	160.50	160.00	+6.50	1	1329
10:14:59	160.00	160.50	160.00	+6.50	1	1328
10:14:56	160.00	160.50	160.00	+6.50	1	1327
10:14:50	160.00	160.50	160.50	+7.00	2	1326
10:14:49	160.00	160.50	160.00	+6.50	1	1324
10:14:38	160.00	160.50	160.50	+7.00	1	1323
10:14:38	160.00	160.50	160.00	+6.50	1	1322
10:14:35	160.00	160.50	160.50	+7.00	1	1321
10:14:31	160.00	160.50	160.50	+7.00	1	1320
10:14:29	159.50	160.50	160.50	+7.00	1	1319
10:14:29	159.50	160.50	160.50	+7.00	1	1318
10:14:26	159.50	160.50	160.50	+7.00	1	1317
10:14:24	160.00	160.50	160.00	+6.50	1	1316
10:14:23	160.00	161.00	160.00	+6.50	15	1315
10:14:23	160.50	161.00	160.50	+7.00	1	1300
10:14:21	160.00	160.50	160.50	+7.00	1	1299
10:14:19	160.00	160.50	160.50	+7.00	1	1298
10:14:16	160.00	160.50	160.50	+7.00	1	1297
10:14:14	160.00	160.50	160.50	+7.00	1	1296
10:14:14	160.00	161.00	161.00	+7.50	1	1295
10:14:12	160.00	161.00	161.00	+7.50	1	1294
10:14:12	160.50	161.00	160.50	+7.00	10	1293
10:14:07	160.00	161.00	161.00	+7.50	1	1283
10:14:07	160.50	161.00	160.50	+7.00	1	1282
10:14:05	160.00	161.00	160.00	+6.50	1	1281
10:14:04	160.00	161.00	161.00	+7.50	1	1280
10:13:59	160.00	161.00	161.00	+7.50	1	1279
10:13:55	160.00	161.00	160.00	+6.50	2	1278
10:13:54	160.00	160.50	160.50	+7.00	17	1276
10:13:50	160.00	160.50	160.00	+6.50	1	1259
10:13:50	160.00	160.50	160.50	+7.00	1	1258
10:13:45	159.50	160.50	160.50	+7.00	1	1257
10:13:45	160.00	160.50	160.00	+6.50	4	1256
10:13:43	160.00	160.50	160.00	+6.50	5	1252
10:13:40	159.50	160.00	160.00	+6.50	31	1247
10:13:40	159.50	160.00	160.00	+6.50	3	1216
10:13:39	159.50	160.00	159.50	+6.00	1	1213
10:13:39	159.50	160.00	160.00	+6.50	2	1212
10:13:39	159.50	160.00	160.00	+6.50	20	1210
10:13:39	159.50	160.00	160.00	+6.50	1	1190
10:13:38	159.50	160.00	160.00	+6.50	2	1189
10:13:36	159.50	160.00	160.00	+6.50	1	1187
10:13:34	159.50	160.00	160.00	+6.50	1	1186
10:13:33	159.50	160.00	160.00	+6.50	1	1185
10:13:28	159.50	160.00	160.00	+6.50	1	1184
10:13:26	159.50	160.00	159.50	+6.00	1	1183
10:13:25	159.50	160.00	160.00	+6.50	1	1182
10:13:23	159.50	160.00	160.00	+6.50	1	1181
10:13:23	159.50	160.00	159.50	+6.00	1	1180
10:13:18	159.50	160.00	160.00	+6.50	1	1179
10:13:13	159.00	159.50	159.50	+6.00	1	1178
10:13:12	159.00	159.50	159.50	+6.00	1	1177
10:13:12	159.00	159.50	159.50	+6.00	1	1176
10:13:12	159.00	159.50	159.50	+6.00	1	1175
10:13:09	159.00	159.50	159.50	+6.00	9	1174
10:13:09	159.00	159.50	159.50	+6.00	1	1165
10:13:08	159.00	159.50	159.50	+6.00	1	1164
10:13:04	159.00	159.50	159.50	+6.00	1	1163
10:12:59	159.00	159.50	159.50	+6.00	1	1162
10:12:58	159.00	159.50	159.50	+6.00	1	1161
10:12:54	159.00	159.50	159.50	+6.00	1	1160
10:12:53	159.00	159.50	159.50	+6.00	1	1159
10:12:52	159.00	159.50	159.50	+6.00	1	1158
10:12:50	159.00	159.50	159.50	+6.00	3	1157
10:12:49	159.00	159.50	159.50	+6.00	1	1154
10:12:47	159.00	159.50	159.50	+6.00	2	1153
10:12:44	159.50	160.00	159.50	+6.00	27	1151
10:12:44	159.50	160.00	160.00	+6.50	2	1124
10:12:43	159.50	160.00	160.00	+6.50	8	1122
10:12:41	159.50	160.00	160.00	+6.50	1	1114
10:12:38	159.50	160.00	160.00	+6.50	2	1113
10:12:38	159.50	160.00	160.00	+6.50	3	1111
10:12:37	159.50	160.00	160.00	+6.50	2	1108
10:12:36	159.00	159.50	159.50	+6.00	27	1106
10:12:35	159.00	159.50	159.50	+6.00	2	1079
10:12:35	159.00	159.50	159.50	+6.00	1	1077
10:12:33	159.00	159.50	159.50	+6.00	2	1076
10:12:33	159.00	159.50	159.50	+6.00	2	1074
10:12:32	159.00	159.50	159.50	+6.00	2	1072
10:12:32	159.00	159.50	159.50	+6.00	2	1070
10:12:32	159.00	159.50	159.50	+6.00	13	1068
10:12:32	159.00	159.50	159.50	+6.00	5	1055
10:12:32	158.50	159.50	159.50	+6.00	1	1050
10:12:30	158.50	159.50	159.50	+6.00	1	1049
10:12:29	159.00	159.50	159.00	+5.50	1	1048
10:12:25	158.50	159.50	159.50	+6.00	1	1047
10:12:24	158.50	159.50	158.50	+5.00	1	1046
10:12:24	158.50	159.50	158.50	+5.00	1	1045
10:12:20	158.50	159.00	159.00	+5.50	20	1044
10:12:20	158.50	159.00	159.00	+5.50	10	1024
10:12:16	158.50	159.00	158.50	+5.00	1	1014
10:11:41	158.50	159.00	158.50	+5.00	1	1013
10:11:40	158.50	159.00	159.00	+5.50	1	1012
10:11:32	158.50	159.00	159.00	+5.50	2	1011
10:11:25	158.00	159.00	158.00	+4.50	4	1009
10:11:24	158.00	158.50	158.50	+5.00	1	1005
10:11:13	158.00	158.50	158.50	+5.00	1	1004
10:11:02	158.00	159.00	158.00	+4.50	1	1003
10:11:01	158.00	159.00	159.00	+5.50	1	1002
10:10:59	158.00	159.00	159.00	+5.50	1	1001
10:10:53	158.00	158.50	158.50	+5.00	1	1000
10:10:50	158.00	159.00	159.00	+5.50	1	999
10:10:44	158.00	158.50	158.50	+5.00	1	998
10:10:22	158.00	159.00	158.00	+4.50	5	997
10:10:02	158.00	159.00	158.00	+4.50	5	992
10:09:03	158.00	159.00	158.00	+4.50	1	987
10:08:54	158.00	159.00	159.00	+5.50	1	986
10:08:49	158.00	159.00	159.00	+5.50	1	985
10:08:49	158.50	159.00	158.50	+5.00	1	984
10:08:49	158.00	158.50	158.50	+5.00	3	983
10:08:49	158.00	158.50	158.50	+5.00	50	980
10:08:44	158.00	158.50	158.00	+4.50	1	930
10:08:32	157.50	158.00	158.00	+4.50	1	929
10:08:27	157.50	158.00	158.00	+4.50	1	928
10:08:19	157.50	158.00	158.00	+4.50	2	927
10:08:19	157.50	158.00	158.00	+4.50	1	925
10:07:52	157.50	158.00	158.00	+4.50	1	924
10:07:28	157.50	158.00	158.00	+4.50	1	923
10:06:59	157.50	158.00	158.00	+4.50	1	922
10:06:37	157.50	158.00	158.00	+4.50	1	921
10:06:35	157.50	158.00	158.00	+4.50	1	920
10:06:09	157.50	158.00	158.00	+4.50	1	919
10:06:08	157.50	158.00	158.00	+4.50	1	918
10:05:34	158.00	158.50	158.00	+4.50	1	917
10:05:30	157.50	158.00	158.00	+4.50	1	916
10:05:27	157.50	158.00	158.00	+4.50	5	915
10:05:27	157.50	158.00	158.00	+4.50	1	910
10:05:20	157.50	158.00	158.00	+4.50	1	909
10:04:14	157.50	158.00	157.50	+4.00	1	908
10:04:07	157.50	158.00	157.50	+4.00	3	907
10:03:28	157.50	158.00	157.50	+4.00	1	904
10:03:20	157.50	158.00	157.50	+4.00	1	903
10:03:10	157.50	158.00	158.00	+4.50	1	902
10:02:43	158.00	158.50	158.00	+4.50	1	901
10:02:37	158.00	158.50	158.00	+4.50	4	900
10:01:46	158.00	158.50	158.00	+4.50	2	896
10:01:22	158.00	158.50	158.00	+4.50	4	894
10:01:09	158.00	158.50	158.00	+4.50	1	890
10:00:56	158.00	158.50	158.50	+5.00	1	889
10:00:55	157.50	158.00	158.00	+4.50	6	888
10:00:47	157.50	158.00	157.50	+4.00	1	882
10:00:44	157.50	158.00	158.00	+4.50	2	881
10:00:09	157.50	158.00	158.00	+4.50	2	879
10:00:04	157.50	158.00	158.00	+4.50	4	877
09:59:51	157.50	158.00	158.00	+4.50	3	873
09:59:37	157.50	158.00	158.00	+4.50	1	870
09:58:59	158.00	158.50	158.00	+4.50	5	869
09:58:47	157.50	158.00	158.00	+4.50	3	864
09:58:38	157.50	158.00	158.00	+4.50	1	861
09:58:34	157.50	158.00	158.00	+4.50	2	860
09:58:27	157.50	158.00	158.00	+4.50	1	858
09:58:14	157.50	158.00	158.00	+4.50	1	857
09:57:54	157.50	158.00	158.00	+4.50	2	856
09:57:51	157.50	158.00	158.00	+4.50	1	854
09:57:25	157.50	158.00	158.00	+4.50	2	853
09:57:20	157.50	158.00	158.00	+4.50	5	851
09:57:14	157.50	158.00	158.00	+4.50	1	846
09:57:12	157.50	158.00	157.50	+4.00	1	845
09:57:04	157.50	158.00	158.00	+4.50	1	844
09:57:03	157.50	158.00	158.00	+4.50	1	843
09:57:01	157.50	158.00	158.00	+4.50	2	842
09:56:59	157.50	158.00	158.00	+4.50	1	840
09:56:54	157.50	158.00	158.00	+4.50	1	839
09:56:48	157.50	158.00	158.00	+4.50	1	838
09:56:43	157.50	158.50	158.50	+5.00	1	837
09:56:43	157.50	158.00	158.00	+4.50	6	836
09:56:43	157.50	158.00	158.00	+4.50	15	830
09:56:29	157.50	158.00	157.50	+4.00	1	815
09:56:29	157.50	158.00	158.00	+4.50	1	814
09:56:27	157.50	158.00	158.00	+4.50	1	813
09:56:24	157.50	158.00	158.00	+4.50	4	812
09:56:19	157.50	158.00	158.00	+4.50	3	808
09:55:54	157.50	158.00	158.00	+4.50	1	805
09:55:41	157.50	158.00	158.00	+4.50	6	804
09:55:32	157.50	158.00	158.00	+4.50	10	798
09:55:03	157.00	157.50	157.50	+4.00	1	788
09:54:56	157.00	157.50	157.50	+4.00	1	787
09:54:42	157.00	157.50	157.00	+3.50	1	786
09:54:28	157.00	157.50	157.50	+4.00	2	785
09:54:17	157.00	157.50	157.50	+4.00	1	783
09:54:09	157.00	157.50	157.50	+4.00	5	782
09:53:58	157.00	158.00	158.00	+4.50	1	777
09:53:54	157.00	158.00	158.00	+4.50	2	776
09:53:53	157.00	157.50	157.50	+4.00	1	774
09:53:35	157.00	157.50	157.00	+3.50	2	773
09:53:32	157.00	157.50	157.50	+4.00	4	771
09:53:32	157.00	157.50	157.50	+4.00	8	767
09:53:31	157.00	157.50	157.50	+4.00	2	759
09:53:31	157.00	157.50	157.50	+4.00	1	757
09:53:28	157.00	157.50	157.50	+4.00	9	756
09:53:18	156.50	157.00	157.00	+3.50	27	747
09:53:02	156.50	157.00	157.00	+3.50	1	720
09:52:50	156.00	157.00	156.00	+2.50	1	719
09:52:50	156.00	157.00	156.00	+2.50	1	718
09:52:44	156.00	156.50	156.50	+3.00	3	717
09:52:44	156.00	156.50	156.50	+3.00	7	714
09:52:38	156.00	156.50	156.50	+3.00	1	707
09:52:34	156.00	156.50	156.50	+3.00	1	706
09:52:21	156.00	156.50	156.00	+2.50	5	705
09:52:17	156.00	156.50	156.50	+3.00	3	700
09:50:16	156.00	156.50	156.00	+2.50	1	697
09:50:03	156.00	156.50	156.00	+2.50	1	696
09:49:51	156.00	156.50	156.00	+2.50	1	695
09:49:14	156.00	156.50	156.00	+2.50	1	694
09:48:55	155.50	156.50	156.50	+3.00	1	693
09:48:53	155.50	156.50	156.50	+3.00	1	692
09:48:48	155.50	156.00	156.00	+2.50	1	691
09:48:48	155.50	156.00	156.00	+2.50	1	690
09:48:35	155.50	156.00	156.00	+2.50	1	689
09:48:32	156.00	156.50	156.00	+2.50	1	688
09:48:15	155.50	156.00	156.00	+2.50	3	687
09:48:15	155.50	156.00	156.00	+2.50	10	684
09:48:08	155.50	156.00	155.50	+2.00	1	674
09:48:00	155.50	156.00	156.00	+2.50	2	673
09:48:00	155.50	156.00	156.00	+2.50	1	671
09:47:54	155.50	156.00	156.00	+2.50	1	670
09:47:11	155.50	156.00	155.50	+2.00	2	669
09:47:02	155.50	156.00	155.50	+2.00	1	667
09:46:54	155.50	156.00	155.50	+2.00	1	666
09:46:13	156.00	156.50	156.00	+2.50	15	665
09:46:08	156.00	156.50	156.00	+2.50	3	650
09:46:01	156.00	156.50	156.00	+2.50	10	647
09:45:55	156.00	156.50	156.00	+2.50	1	637
09:45:42	156.00	156.50	156.50	+3.00	1	636
09:44:52	156.00	156.50	156.50	+3.00	2	635
09:44:44	156.00	156.50	156.00	+2.50	1	633
09:44:23	156.50	157.00	156.50	+3.00	1	632
09:44:19	156.50	157.00	156.50	+3.00	1	631
09:44:19	156.50	157.00	157.00	+3.50	1	630
09:43:12	156.50	157.00	156.50	+3.00	1	629
09:43:05	156.00	156.50	156.50	+3.00	1	628
09:42:15	156.00	156.50	156.50	+3.00	1	627
09:42:12	156.00	156.50	156.00	+2.50	1	626
09:41:42	156.00	156.50	156.00	+2.50	2	625
09:41:15	156.50	157.00	156.50	+3.00	4	623
09:41:15	156.50	157.00	156.50	+3.00	1	619
09:40:44	156.50	157.00	156.50	+3.00	1	618
09:40:32	157.00	157.50	157.00	+3.50	4	617
09:40:25	157.00	157.50	157.00	+3.50	1	613
09:40:23	157.00	157.50	157.00	+3.50	2	612
09:40:19	157.00	157.50	157.00	+3.50	1	610
09:40:12	157.00	157.50	157.50	+4.00	1	609
09:40:06	157.00	157.50	157.50	+4.00	1	608
09:39:23	157.00	157.50	157.50	+4.00	1	607
09:39:07	157.00	157.50	157.50	+4.00	1	606
09:39:04	157.00	157.50	157.50	+4.00	2	605
09:38:54	156.50	157.00	157.00	+3.50	5	603
09:38:51	156.50	157.00	157.00	+3.50	1	598
09:38:23	156.50	157.00	157.00	+3.50	1	597
09:38:09	156.50	157.00	157.00	+3.50	3	596
09:37:51	156.50	157.00	156.50	+3.00	1	593
09:37:34	156.00	157.00	157.00	+3.50	1	592
09:37:08	156.00	156.50	156.50	+3.00	12	591
09:37:08	156.00	156.50	156.50	+3.00	10	579
09:36:29	156.00	156.50	156.00	+2.50	2	569
09:36:05	156.00	156.50	156.00	+2.50	2	567
09:35:52	156.00	156.50	156.00	+2.50	1	565
09:35:50	156.00	156.50	156.00	+2.50	2	564
09:35:31	155.50	156.50	155.50	+2.00	1	562
09:35:29	155.50	156.00	156.00	+2.50	7	561
09:35:29	155.50	156.00	156.00	+2.50	2	554
09:35:17	155.50	156.00	156.00	+2.50	1	552
09:35:14	155.50	156.00	155.50	+2.00	1	551
09:35:12	155.50	156.00	156.00	+2.50	1	550
09:35:08	155.50	156.00	156.00	+2.50	1	549
09:34:29	156.00	156.50	156.00	+2.50	1	548
09:34:18	156.00	156.50	156.00	+2.50	1	547
09:34:00	156.00	156.50	156.00	+2.50	1	546
09:33:35	156.00	156.50	156.00	+2.50	1	545
09:33:26	156.00	156.50	156.00	+2.50	1	544
09:33:26	156.00	156.50	156.00	+2.50	5	543
09:33:13	156.00	156.50	156.50	+3.00	1	538
09:32:48	156.00	156.50	156.00	+2.50	2	537
09:32:43	156.50	157.00	156.50	+3.00	2	535
09:32:32	156.50	157.00	156.50	+3.00	1	533
09:32:18	156.50	157.00	156.50	+3.00	1	532
09:32:06	156.50	157.00	156.50	+3.00	1	531
09:31:57	157.00	157.50	157.00	+3.50	1	530
09:31:50	157.00	157.50	157.00	+3.50	2	529
09:31:43	157.00	157.50	157.00	+3.50	1	527
09:31:35	157.00	157.50	157.00	+3.50	5	526
09:31:31	157.00	157.50	157.00	+3.50	2	521
09:31:29	157.00	157.50	157.00	+3.50	1	519
09:31:11	157.00	158.00	157.00	+3.50	2	518
09:31:10	157.50	158.00	157.50	+4.00	7	516
09:31:00	157.50	158.00	157.50	+4.00	1	509
09:30:58	157.00	157.50	157.50	+4.00	2	508
09:30:38	157.50	158.00	157.50	+4.00	1	506
09:30:38	157.50	158.00	157.50	+4.00	1	505
09:30:34	157.50	158.00	157.50	+4.00	1	504
09:30:29	157.50	158.00	157.50	+4.00	1	503
09:30:17	157.00	157.50	157.50	+4.00	7	502
09:30:04	157.00	157.50	157.50	+4.00	5	495
09:29:37	157.50	158.00	157.50	+4.00	1	490
09:29:37	157.50	158.00	157.50	+4.00	2	489
09:29:33	157.50	158.00	157.50	+4.00	1	487
09:29:18	157.50	158.00	158.00	+4.50	1	486
09:29:11	157.50	158.00	158.00	+4.50	1	485
09:28:55	157.50	158.00	158.00	+4.50	1	484
09:28:54	157.50	158.00	158.00	+4.50	1	483
09:28:54	157.50	158.00	158.00	+4.50	1	482
09:28:46	158.00	158.50	158.00	+4.50	1	481
09:28:38	158.00	158.50	158.00	+4.50	1	480
09:28:29	158.00	158.50	158.00	+4.50	1	479
09:28:20	157.50	158.00	158.00	+4.50	1	478
09:28:14	157.50	158.00	158.00	+4.50	1	477
09:28:10	157.50	158.00	158.00	+4.50	1	476
09:28:04	157.50	158.00	158.00	+4.50	1	475
09:28:00	157.50	158.00	158.00	+4.50	2	474
09:27:54	157.50	158.00	158.00	+4.50	1	472
09:27:52	157.50	158.00	158.00	+4.50	1	471
09:27:49	157.50	158.00	158.00	+4.50	2	470
09:27:37	157.50	158.50	158.50	+5.00	2	468
09:27:37	157.50	158.00	158.00	+4.50	1	466
09:27:33	157.50	158.00	158.00	+4.50	3	465
09:27:32	157.50	158.00	158.00	+4.50	2	462
09:27:28	157.50	158.00	158.00	+4.50	2	460
09:27:26	157.50	158.00	158.00	+4.50	2	458
09:27:24	157.50	158.00	157.50	+4.00	1	456
09:27:23	157.50	158.00	158.00	+4.50	1	455
09:27:07	158.00	158.50	158.00	+4.50	1	454
09:27:05	158.00	158.50	158.00	+4.50	1	453
09:27:04	157.50	158.50	157.50	+4.00	1	452
09:27:03	158.00	158.50	158.00	+4.50	1	451
09:27:03	158.00	158.50	158.00	+4.50	1	450
09:27:02	158.00	158.50	158.00	+4.50	1	449
09:27:00	158.00	158.50	158.00	+4.50	1	448
09:27:00	157.50	158.00	158.00	+4.50	6	447
09:27:00	157.50	158.00	158.00	+4.50	2	441
09:26:57	157.50	158.00	158.00	+4.50	1	439
09:26:47	157.00	158.00	157.00	+3.50	2	438
09:26:46	157.00	158.00	158.00	+4.50	10	436
09:26:42	157.00	158.00	158.00	+4.50	2	426
09:26:40	157.00	158.00	157.00	+3.50	1	424
09:26:37	156.50	157.50	157.50	+4.00	1	423
09:26:31	156.50	158.00	158.00	+4.50	2	422
09:26:22	156.50	157.50	157.50	+4.00	1	420
09:26:21	156.50	157.50	157.50	+4.00	19	419
09:26:14	156.00	157.50	157.50	+4.00	1	400
09:26:11	156.00	157.50	156.00	+2.50	1	399
09:26:06	155.50	157.50	157.50	+4.00	1	398
09:26:04	155.50	157.00	157.00	+3.50	23	397
09:25:56	155.00	156.50	156.50	+3.00	1	374
09:25:49	155.00	156.50	156.50	+3.00	28	373
09:25:26	155.50	156.50	155.50	+2.00	1	345
09:25:24	155.50	156.00	156.00	+2.50	18	344
09:25:11	155.00	155.50	155.50	+2.00	4	326
09:25:05	155.00	155.50	155.00	+1.50	1	322
09:24:43	155.00	156.00	155.00	+1.50	1	321
09:24:43	155.50	156.00	155.50	+2.00	8	320
09:24:35	155.50	156.00	155.50	+2.00	1	312
09:24:14	155.50	156.00	155.50	+2.00	2	311
09:23:32	155.50	156.00	155.50	+2.00	1	309
09:23:29	155.50	156.00	155.50	+2.00	1	308
09:23:13	155.50	156.00	155.50	+2.00	1	307
09:22:59	155.50	156.00	156.00	+2.50	1	306
09:22:48	155.50	156.00	156.00	+2.50	1	305
09:22:38	155.50	156.00	156.00	+2.50	2	304
09:22:27	155.50	156.00	156.00	+2.50	1	302
09:22:20	155.50	156.00	156.00	+2.50	2	301
09:22:16	155.50	156.00	156.00	+2.50	1	299
09:21:53	156.00	156.50	156.00	+2.50	1	298
09:21:51	156.00	156.50	156.00	+2.50	2	297
09:21:51	156.00	156.50	156.00	+2.50	1	295
09:21:43	155.50	156.00	156.00	+2.50	2	294
09:21:36	155.50	156.00	156.00	+2.50	1	292
09:21:20	155.50	156.00	156.00	+2.50	1	291
09:21:14	155.50	156.00	156.00	+2.50	2	290
09:20:41	155.50	156.00	156.00	+2.50	2	288
09:20:27	155.50	156.00	156.00	+2.50	1	286
09:20:19	155.50	156.00	156.00	+2.50	2	285
09:20:08	155.50	156.00	156.00	+2.50	2	283
09:20:04	155.50	156.00	156.00	+2.50	1	281
09:19:39	155.50	156.00	156.00	+2.50	1	280
09:19:26	155.50	156.00	156.00	+2.50	1	279
09:19:24	155.50	156.00	156.00	+2.50	1	278
09:19:24	155.50	156.00	156.00	+2.50	1	277
09:19:11	155.00	156.00	156.00	+2.50	1	276
09:19:05	155.00	156.00	156.00	+2.50	1	275
09:19:02	155.00	156.00	156.00	+2.50	1	274
09:19:01	155.00	156.00	156.00	+2.50	1	273
09:18:59	155.00	156.00	156.00	+2.50	1	272
09:18:55	155.00	156.00	156.00	+2.50	1	271
09:18:49	155.00	156.00	155.00	+1.50	1	270
09:18:42	155.00	155.50	155.50	+2.00	2	269
09:18:41	155.00	155.50	155.50	+2.00	1	267
09:18:30	155.00	155.50	155.50	+2.00	1	266
09:18:14	155.00	155.50	155.50	+2.00	1	265
09:18:01	155.00	155.50	155.50	+2.00	1	264
09:17:55	155.00	155.50	155.50	+2.00	1	263
09:17:50	155.00	155.50	155.00	+1.50	1	262
09:17:42	155.50	156.00	155.50	+2.00	1	261
09:17:27	155.00	155.50	155.50	+2.00	1	260
09:17:23	155.00	155.50	155.50	+2.00	2	259
09:17:23	155.00	155.50	155.50	+2.00	1	257
09:17:16	155.00	155.50	155.50	+2.00	1	256
09:16:53	155.50	156.00	155.50	+2.00	2	255
09:16:52	155.00	155.50	155.50	+2.00	1	253
09:16:49	155.00	155.50	155.50	+2.00	1	252
09:16:49	155.00	155.50	155.50	+2.00	1	251
09:16:46	155.00	155.50	155.50	+2.00	1	250
09:16:46	155.00	155.50	155.50	+2.00	10	249
09:16:31	155.00	155.50	155.50	+2.00	2	239
09:16:30	155.00	155.50	155.50	+2.00	1	237
09:16:16	155.00	155.50	155.50	+2.00	1	236
09:16:09	155.00	155.50	155.50	+2.00	1	235
09:16:05	155.00	155.50	155.50	+2.00	1	234
09:16:02	155.00	155.50	155.50	+2.00	1	233
09:16:02	155.00	155.50	155.50	+2.00	1	232
09:15:55	155.00	155.50	155.50	+2.00	1	231
09:15:52	155.00	155.50	155.50	+2.00	1	230
09:15:52	155.00	155.50	155.50	+2.00	2	229
09:15:43	155.00	155.50	155.50	+2.00	1	227
09:15:11	154.00	155.50	155.50	+2.00	2	226
09:15:03	154.00	155.00	155.00	+1.50	14	224
09:15:03	154.00	155.00	155.00	+1.50	9	210
09:14:59	154.00	155.00	155.00	+1.50	7	201
09:14:58	154.00	154.50	154.50	+1.00	9	194
09:14:58	154.00	154.50	154.50	+1.00	20	185
09:13:24	153.50	154.50	154.50	+1.00	1	165
09:13:16	153.50	154.00	154.00	+0.50	1	164
09:13:00	153.50	154.00	154.00	+0.50	1	163
09:12:29	153.50	154.00	154.00	+0.50	1	162
09:11:52	154.00	154.50	154.00	+0.50	1	161
09:11:40	154.00	154.50	154.00	+0.50	1	160
09:11:36	154.00	154.50	154.00	+0.50	5	159
09:10:57	153.50	154.00	154.00	+0.50	8	154
09:10:45	153.50	154.00	154.00	+0.50	1	146
09:10:28	153.50	154.00	154.00	+0.50	1	145
09:10:17	153.50	154.00	154.00	+0.50	1	144
09:09:51	153.50	154.00	154.00	+0.50	1	143
09:09:03	153.50	154.00	154.00	+0.50	1	142
09:08:32	153.50	154.00	154.00	+0.50	1	141
09:08:20	153.50	154.00	154.00	+0.50	10	140
09:07:05	153.50	154.00	154.00	+0.50	1	130
09:06:50	153.50	154.00	154.00	+0.50	1	129
09:06:38	154.00	154.50	154.00	+0.50	1	128
09:06:37	154.00	154.50	154.00	+0.50	1	127
09:06:31	154.00	154.50	154.00	+0.50	1	126
09:06:15	154.00	154.50	154.00	+0.50	4	125
09:06:10	154.00	154.50	154.50	+1.00	1	121
09:05:51	153.50	154.50	154.50	+1.00	1	120
09:05:49	154.00	154.50	154.00	+0.50	1	119
09:05:29	154.00	154.50	154.00	+0.50	6	118
09:05:21	154.50	155.00	154.50	+1.00	6	112
09:05:16	154.50	155.00	154.50	+1.00	1	106
09:05:11	154.50	155.00	155.00	+1.50	1	105
09:05:08	154.50	155.00	154.50	+1.00	1	104
09:04:56	154.00	154.50	154.50	+1.00	5	103
09:04:52	154.00	155.00	155.00	+1.50	1	98
09:04:42	154.50	155.00	154.50	+1.00	1	97
09:04:39	154.50	155.00	154.50	+1.00	1	96
09:04:33	154.00	154.50	154.50	+1.00	1	95
09:04:30	154.00	154.50	154.50	+1.00	1	94
09:04:21	154.00	154.50	154.50	+1.00	1	93
09:04:16	154.00	154.50	154.50	+1.00	1	92
09:04:13	154.00	154.50	154.50	+1.00	1	91
09:04:09	154.00	154.50	154.50	+1.00	1	90
09:04:04	153.50	154.50	154.50	+1.00	1	89
09:03:55	153.50	154.50	154.50	+1.00	1	88
09:03:50	153.50	154.50	154.50	+1.00	1	87
09:03:41	154.00	154.50	154.00	+0.50	2	86
09:03:41	154.00	154.50	154.50	+1.00	1	84
09:03:34	153.00	154.50	154.50	+1.00	1	83
09:03:30	153.00	154.00	154.00	+0.50	1	82
09:03:30	153.00	154.00	154.00	+0.50	1	81
09:03:24	154.50	155.00	154.50	+1.00	3	80
09:03:24	153.00	154.50	154.50	+1.00	4	77
09:03:22	153.00	154.00	154.00	+0.50	1	73
09:03:20	154.00	154.50	154.00	+0.50	3	72
09:03:07	153.00	154.00	154.00	+0.50	1	69
09:03:00	153.50	154.00	154.00	+0.50	1	68
09:02:53	152.00	153.50	153.50	0	2	67
09:02:42	152.50	153.00	153.00	-0.50	2	65
09:02:42	152.50	153.00	153.00	-0.50	1	63
09:02:42	152.50	153.00	153.00	-0.50	1	62
09:02:09	152.00	152.50	152.50	-1.00	1	61
09:02:09	152.00	152.50	152.50	-1.00	1	60
09:01:54	151.00	151.50	151.50	-2.00	7	59
09:01:54	151.50	152.50	151.50	-2.00	1	52
09:01:37	151.00	151.50	151.50	-2.00	1	51
09:01:37	151.50	152.50	151.50	-2.00	4	50
09:01:18	152.00	152.50	151.50	-2.00	1	46
09:01:18	152.00	152.50	152.00	-1.50	1	45
09:01:07	151.50	152.50	151.50	-2.00	1	44
09:01:04	152.00	152.50	152.00	-1.50	1	43
09:00:48	151.50	152.50	151.50	-2.00	2	42
09:00:46	151.50	152.00	152.00	-1.50	2	40
09:00:46	151.50	152.00	152.00	-1.50	1	38
09:00:37	151.50	152.00	152.00	-1.50	1	37
09:00:15	151.00	151.50	151.50	-2.00	1	36
09:00:15	151.00	151.50	151.50	-2.00	1	35
09:00:10	--	--	151.50	-2.00	34	34

　

公準出貨維持高檔

大成鋼首季業績看旺

我的自選股

虛擬交易所

‧聯享 03/03除權
‧精成科續搭遠距商機
‧神基外資買超加持
‧外資大賣超指數近月線台股下週...

加密貨幣

比特幣BTC	45275.51	-1,064.25	-2.30%
以太幣ETH	1371.07	-74.96	-5.18%
瑞波幣XRP	0.418880	-0.01	-2.11%
比特幣現金BCH	458.11	-26.40	-5.45%
萊特幣LTC	160.68	-9.72	-5.70%
卡達幣ADA	1.28	0.04	3.13%
波場幣TRX	0.044509	0.00	-1.47%
恆星幣XLM	0.409340	0.01	2.16%

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。