最新[公告] 全科:公告本公司董事會通過113年第1季合併財務報告熱門[公告] 佳世達:公告本公司董事會通過113年第1季合併財務報告

更新報價

志　聖 (2467) 電子零組件業上市

128.00 ▼-2.00 -1.54% 4.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	3,079	128.00	155	128.50	6	131.50	134.50	128.00	130.00

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	128.00	128.50	128.00	-2.00	17	3079
13:30:00	128.00	128.50	128.00	-2.00	192	3062
13:24:55	128.00	128.50	128.00	-2.00	1	2870
13:24:46	128.00	128.50	128.50	-1.50	2	2869
13:24:40	128.00	128.50	128.00	-2.00	3	2867
13:24:32	128.00	128.50	128.00	-2.00	2	2864
13:24:29	128.00	128.50	128.00	-2.00	1	2862
13:24:27	128.00	128.50	128.00	-2.00	1	2861
13:24:25	128.00	128.50	128.00	-2.00	1	2860
13:24:13	128.00	128.50	128.00	-2.00	1	2859
13:24:12	128.00	128.50	128.00	-2.00	1	2858
13:24:11	128.00	128.50	128.00	-2.00	2	2857
13:24:03	128.00	128.50	128.00	-2.00	3	2855
13:24:03	128.00	128.50	128.50	-1.50	1	2852
13:24:02	128.00	128.50	128.00	-2.00	1	2851
13:24:01	128.00	128.50	128.00	-2.00	1	2850
13:24:00	128.00	128.50	128.50	-1.50	1	2849
13:24:00	128.00	128.50	128.50	-1.50	1	2848
13:23:52	128.00	128.50	128.00	-2.00	2	2847
13:23:49	128.00	128.50	128.00	-2.00	1	2845
13:23:47	128.00	128.50	128.50	-1.50	1	2844
13:23:42	128.00	128.50	128.00	-2.00	2	2843
13:23:30	128.00	128.50	128.00	-2.00	1	2841
13:23:27	128.00	128.50	128.00	-2.00	1	2840
13:23:27	128.00	128.50	128.00	-2.00	1	2839
13:23:25	128.00	128.50	128.00	-2.00	1	2838
13:23:24	128.00	128.50	128.00	-2.00	1	2837
13:23:19	128.00	128.50	128.00	-2.00	1	2836
13:23:12	128.00	128.50	128.00	-2.00	1	2835
13:23:11	128.00	128.50	128.00	-2.00	1	2834
13:23:07	128.00	128.50	128.00	-2.00	3	2833
13:23:04	128.00	128.50	128.50	-1.50	1	2830
13:22:59	128.00	128.50	128.50	-1.50	1	2829
13:22:57	128.00	128.50	128.00	-2.00	1	2828
13:22:53	128.00	128.50	128.00	-2.00	1	2827
13:22:19	128.00	128.50	128.50	-1.50	1	2826
13:22:18	128.00	128.50	128.00	-2.00	3	2825
13:22:00	128.00	128.50	128.50	-1.50	1	2822
13:21:56	128.00	128.50	128.50	-1.50	1	2821
13:21:42	128.00	128.50	128.50	-1.50	1	2820
13:21:35	128.00	128.50	128.50	-1.50	1	2819
13:21:03	128.00	128.50	128.50	-1.50	1	2818
13:20:59	128.00	128.50	128.50	-1.50	1	2817
13:20:51	128.00	128.50	128.50	-1.50	1	2816
13:20:36	128.00	128.50	128.50	-1.50	1	2815
13:20:32	128.00	128.50	128.50	-1.50	2	2814
13:20:29	128.00	128.50	128.00	-2.00	1	2812
13:19:54	128.00	128.50	128.50	-1.50	2	2811
13:19:06	128.00	128.50	128.50	-1.50	1	2809
13:18:54	128.00	128.50	128.00	-2.00	1	2808
13:18:32	128.00	128.50	128.00	-2.00	2	2807
13:18:30	128.50	129.00	128.50	-1.50	5	2805
13:18:30	128.50	129.00	128.50	-1.50	2	2800
13:18:27	128.50	129.00	128.50	-1.50	1	2798
13:18:22	128.50	129.00	128.50	-1.50	1	2797
13:18:21	128.50	129.00	128.50	-1.50	1	2796
13:18:16	128.50	129.00	128.50	-1.50	1	2795
13:18:12	128.50	129.00	128.50	-1.50	20	2794
13:18:06	128.50	129.00	128.50	-1.50	4	2774
13:18:03	128.50	129.00	129.00	-1.00	1	2770
13:18:01	128.50	129.00	129.00	-1.00	1	2769
13:17:48	128.50	129.00	128.50	-1.50	10	2768
13:17:46	128.50	129.00	129.00	-1.00	1	2758
13:17:44	128.50	129.00	129.00	-1.00	1	2757
13:17:40	128.50	129.00	129.00	-1.00	1	2756
13:17:24	128.50	129.00	129.00	-1.00	1	2755
13:17:21	128.50	129.00	128.50	-1.50	1	2754
13:17:14	128.50	129.00	129.00	-1.00	1	2753
13:16:39	128.50	129.00	129.00	-1.00	1	2752
13:14:38	128.50	129.00	129.00	-1.00	1	2751
13:14:33	128.50	129.00	129.00	-1.00	1	2750
13:14:29	128.50	129.00	128.50	-1.50	1	2749
13:14:18	128.50	129.00	128.50	-1.50	1	2748
13:14:04	128.50	129.00	128.50	-1.50	1	2747
13:14:02	128.50	129.00	128.50	-1.50	1	2746
13:14:00	128.50	129.00	128.50	-1.50	1	2745
13:13:57	128.50	129.00	128.50	-1.50	1	2744
13:13:47	128.50	129.00	128.50	-1.50	1	2743
13:13:28	128.50	129.00	128.50	-1.50	1	2742
13:13:19	128.50	129.00	128.50	-1.50	1	2741
13:12:24	128.50	129.00	128.50	-1.50	1	2740
13:11:55	128.50	129.00	128.50	-1.50	1	2739
13:11:25	128.50	129.00	128.50	-1.50	1	2738
13:11:19	128.50	129.00	128.50	-1.50	2	2737
13:11:17	128.50	129.00	128.50	-1.50	1	2735
13:11:15	128.50	129.00	129.00	-1.00	1	2734
13:11:06	128.50	129.00	128.50	-1.50	1	2733
13:10:40	128.50	129.00	128.50	-1.50	1	2732
13:10:38	128.50	129.00	128.50	-1.50	1	2731
13:10:36	128.50	129.00	128.50	-1.50	1	2730
13:10:26	128.50	129.00	128.50	-1.50	1	2729
13:10:22	128.50	129.00	128.50	-1.50	1	2728
13:10:21	128.50	129.00	128.50	-1.50	3	2727
13:09:48	128.50	129.00	128.50	-1.50	1	2724
13:09:23	128.50	129.00	129.00	-1.00	1	2723
13:09:23	128.50	129.00	129.00	-1.00	1	2722
13:09:22	128.50	129.00	128.50	-1.50	1	2721
13:08:25	128.00	128.50	128.50	-1.50	3	2720
13:08:11	128.50	129.00	128.50	-1.50	4	2717
13:08:08	128.50	129.00	128.50	-1.50	1	2713
13:08:06	128.50	129.00	128.50	-1.50	1	2712
13:08:03	128.50	129.00	128.50	-1.50	2	2711
13:07:59	128.50	129.00	128.50	-1.50	1	2709
13:07:14	128.50	129.00	128.50	-1.50	1	2708
13:07:01	128.50	129.00	128.50	-1.50	20	2707
13:07:01	128.50	129.00	128.50	-1.50	2	2687
13:07:01	128.50	129.00	128.50	-1.50	7	2685
13:07:00	128.50	129.00	128.50	-1.50	1	2678
13:05:56	128.50	129.00	129.00	-1.00	1	2677
13:05:50	128.50	129.00	128.50	-1.50	1	2676
13:05:28	128.50	129.00	128.50	-1.50	1	2675
13:05:11	128.00	128.50	128.50	-1.50	14	2674
13:05:11	128.00	128.50	128.50	-1.50	5	2660
13:05:10	128.00	128.50	128.50	-1.50	6	2655
13:05:03	128.00	128.50	128.50	-1.50	19	2649
13:04:53	128.00	128.50	128.50	-1.50	1	2630
13:04:45	128.00	128.50	128.50	-1.50	1	2629
13:04:41	128.00	128.50	128.50	-1.50	1	2628
13:04:37	128.00	128.50	128.50	-1.50	1	2627
13:04:31	128.00	128.50	128.50	-1.50	1	2626
13:04:29	128.00	128.50	128.50	-1.50	1	2625
13:04:25	128.00	128.50	128.50	-1.50	1	2624
13:04:14	128.00	128.50	128.00	-2.00	1	2623
13:04:02	128.00	128.50	128.50	-1.50	1	2622
13:04:02	128.00	128.50	128.50	-1.50	1	2621
13:03:53	128.00	128.50	128.50	-1.50	1	2620
13:03:47	128.00	128.50	128.50	-1.50	5	2619
13:03:43	128.00	128.50	128.50	-1.50	1	2614
13:03:23	128.00	128.50	128.50	-1.50	1	2613
13:03:13	128.00	128.50	128.50	-1.50	1	2612
13:03:09	128.00	128.50	128.50	-1.50	1	2611
13:02:48	128.00	128.50	128.50	-1.50	2	2610
13:02:39	128.00	128.50	128.50	-1.50	1	2608
13:02:35	128.00	128.50	128.50	-1.50	1	2607
13:02:27	128.00	128.50	128.50	-1.50	1	2606
13:01:56	128.00	128.50	128.50	-1.50	1	2605
13:01:55	128.00	128.50	128.50	-1.50	2	2604
13:01:38	128.00	128.50	128.50	-1.50	1	2602
13:01:10	128.00	128.50	128.50	-1.50	2	2601
13:00:51	128.00	128.50	128.50	-1.50	3	2599
13:00:27	128.00	128.50	128.50	-1.50	1	2596
13:00:02	128.00	128.50	128.50	-1.50	1	2595
12:59:58	128.00	128.50	128.00	-2.00	2	2594
12:57:57	128.00	128.50	128.00	-2.00	1	2592
12:57:14	128.00	128.50	128.00	-2.00	1	2591
12:57:01	128.00	128.50	128.50	-1.50	1	2590
12:57:00	128.00	128.50	128.50	-1.50	1	2589
12:56:12	128.00	128.50	128.50	-1.50	1	2588
12:55:56	128.00	128.50	128.50	-1.50	1	2587
12:55:54	128.00	128.50	128.50	-1.50	1	2586
12:55:51	128.00	128.50	128.50	-1.50	1	2585
12:55:36	128.00	128.50	128.00	-2.00	1	2584
12:55:32	128.00	128.50	128.00	-2.00	1	2583
12:55:04	128.00	128.50	128.00	-2.00	3	2582
12:55:01	128.00	128.50	128.50	-1.50	1	2579
12:54:43	128.00	128.50	128.50	-1.50	1	2578
12:54:42	128.00	128.50	128.00	-2.00	1	2577
12:54:39	128.00	128.50	128.50	-1.50	1	2576
12:54:35	128.00	128.50	128.00	-2.00	1	2575
12:54:31	128.00	128.50	128.50	-1.50	2	2574
12:53:06	128.00	128.50	128.50	-1.50	1	2572
12:52:43	128.00	128.50	128.50	-1.50	1	2571
12:52:24	128.00	128.50	128.00	-2.00	1	2570
12:52:09	128.00	128.50	128.00	-2.00	1	2569
12:51:27	128.00	128.50	128.00	-2.00	1	2568
12:51:14	128.00	128.50	128.50	-1.50	1	2567
12:51:08	128.00	128.50	128.50	-1.50	1	2566
12:51:00	128.00	128.50	128.50	-1.50	3	2565
12:50:53	128.00	128.50	128.00	-2.00	1	2562
12:50:45	128.00	128.50	128.50	-1.50	1	2561
12:50:27	128.00	128.50	128.50	-1.50	1	2560
12:50:23	128.00	128.50	128.50	-1.50	1	2559
12:50:21	128.00	128.50	128.50	-1.50	8	2558
12:49:45	128.00	128.50	128.00	-2.00	1	2550
12:49:40	128.00	128.50	128.00	-2.00	1	2549
12:49:30	128.00	128.50	128.00	-2.00	1	2548
12:49:16	128.00	128.50	128.00	-2.00	1	2547
12:49:09	128.00	128.50	128.00	-2.00	1	2546
12:48:39	128.00	128.50	128.50	-1.50	2	2545
12:48:36	128.00	128.50	128.00	-2.00	1	2543
12:48:14	128.00	128.50	128.00	-2.00	1	2542
12:48:00	128.00	128.50	128.50	-1.50	1	2541
12:47:58	128.00	128.50	128.50	-1.50	3	2540
12:47:45	128.00	128.50	128.50	-1.50	1	2537
12:47:24	128.00	128.50	128.00	-2.00	1	2536
12:46:08	128.00	128.50	128.50	-1.50	1	2535
12:45:49	128.00	128.50	128.50	-1.50	1	2534
12:45:13	128.00	128.50	128.50	-1.50	1	2533
12:45:00	128.00	128.50	128.50	-1.50	1	2532
12:44:47	128.00	128.50	128.00	-2.00	1	2531
12:44:21	128.00	128.50	128.50	-1.50	1	2530
12:43:48	128.00	128.50	128.50	-1.50	1	2529
12:43:45	128.00	128.50	128.50	-1.50	1	2528
12:43:38	128.00	128.50	128.50	-1.50	1	2527
12:43:21	128.00	128.50	128.00	-2.00	2	2526
12:43:00	128.00	128.50	128.00	-2.00	1	2524
12:42:54	128.00	128.50	128.00	-2.00	1	2523
12:42:35	128.00	128.50	128.00	-2.00	1	2522
12:42:32	128.00	128.50	128.00	-2.00	2	2521
12:42:22	128.00	128.50	128.00	-2.00	1	2519
12:42:21	128.00	128.50	128.00	-2.00	1	2518
12:42:16	128.00	128.50	128.00	-2.00	1	2517
12:41:52	128.00	128.50	128.00	-2.00	1	2516
12:41:43	128.00	128.50	128.00	-2.00	1	2515
12:41:21	128.00	128.50	128.00	-2.00	1	2514
12:40:43	128.00	128.50	128.50	-1.50	1	2513
12:40:27	128.00	128.50	128.50	-1.50	1	2512
12:40:06	128.00	128.50	128.50	-1.50	1	2511
12:39:53	128.00	128.50	128.50	-1.50	1	2510
12:39:45	128.00	128.50	128.50	-1.50	1	2509
12:39:36	128.00	128.50	128.50	-1.50	1	2508
12:39:00	128.00	128.50	128.50	-1.50	1	2507
12:38:47	128.00	128.50	128.50	-1.50	1	2506
12:38:10	128.00	128.50	128.00	-2.00	1	2505
12:37:48	128.00	128.50	128.00	-2.00	1	2504
12:37:29	128.00	128.50	128.00	-2.00	1	2503
12:37:25	128.50	129.00	128.50	-1.50	9	2502
12:37:25	128.50	129.00	128.50	-1.50	40	2493
12:37:25	128.50	129.00	128.50	-1.50	17	2453
12:35:57	128.50	129.00	129.00	-1.00	1	2436
12:35:57	128.50	129.00	129.00	-1.00	1	2435
12:34:48	128.50	129.00	129.00	-1.00	1	2434
12:34:29	128.50	129.00	128.50	-1.50	10	2433
12:33:13	128.50	129.00	129.00	-1.00	1	2423
12:32:23	128.50	129.00	129.00	-1.00	1	2422
12:32:04	128.50	129.00	129.00	-1.00	1	2421
12:31:37	128.50	129.00	129.00	-1.00	3	2420
12:29:13	128.50	129.00	129.00	-1.00	2	2417
12:28:29	128.50	129.00	129.00	-1.00	1	2415
12:27:24	128.50	129.00	128.50	-1.50	1	2414
12:26:24	128.50	129.00	129.00	-1.00	1	2413
12:26:13	128.50	129.00	128.50	-1.50	1	2412
12:24:54	128.50	129.00	128.50	-1.50	1	2411
12:23:55	128.50	129.00	128.50	-1.50	1	2410
12:23:35	128.50	129.00	129.00	-1.00	1	2409
12:23:19	128.50	129.00	129.00	-1.00	1	2408
12:23:15	128.50	129.00	129.00	-1.00	1	2407
12:22:45	128.50	129.00	129.00	-1.00	1	2406
12:21:44	128.50	129.00	129.00	-1.00	1	2405
12:21:41	128.50	129.00	129.00	-1.00	5	2404
12:20:51	128.50	129.00	129.00	-1.00	1	2399
12:18:41	128.50	129.00	128.50	-1.50	1	2398
12:17:15	128.50	129.00	128.50	-1.50	1	2397
12:17:02	128.50	129.00	128.50	-1.50	1	2396
12:16:54	128.50	129.00	128.50	-1.50	2	2395
12:16:27	128.50	129.00	128.50	-1.50	1	2393
12:15:55	128.50	129.00	128.50	-1.50	1	2392
12:13:15	129.00	129.50	129.00	-1.00	23	2391
12:12:02	129.00	129.50	129.00	-1.00	1	2368
12:10:45	129.00	129.50	129.00	-1.00	1	2367
12:09:44	129.00	129.50	129.00	-1.00	2	2366
12:06:05	129.00	129.50	129.00	-1.00	1	2364
12:03:51	129.00	129.50	129.00	-1.00	1	2363
12:02:20	129.00	129.50	129.00	-1.00	1	2362
12:01:22	129.00	129.50	129.00	-1.00	1	2361
12:00:47	129.00	129.50	129.00	-1.00	10	2360
11:59:08	129.00	129.50	129.50	-0.50	1	2350
11:58:21	129.00	129.50	129.50	-0.50	2	2349
11:55:14	129.00	129.50	129.50	-0.50	1	2347
11:54:52	129.00	129.50	129.50	-0.50	1	2346
11:51:43	129.00	129.50	129.50	-0.50	1	2345
11:51:13	129.00	129.50	129.00	-1.00	1	2344
11:48:46	129.00	129.50	129.50	-0.50	1	2343
11:48:24	129.00	129.50	129.00	-1.00	3	2342
11:47:34	129.00	129.50	129.50	-0.50	2	2339
11:47:21	129.00	129.50	129.00	-1.00	1	2337
11:46:55	129.00	129.50	129.50	-0.50	1	2336
11:44:36	129.00	129.50	129.00	-1.00	1	2335
11:38:24	129.00	129.50	129.50	-0.50	2	2334
11:37:10	129.50	130.00	129.50	-0.50	11	2332
11:37:10	129.50	130.00	129.50	-0.50	1	2321
11:36:52	129.50	130.00	130.00	0	1	2320
11:36:28	129.50	130.00	130.00	0	1	2319
11:34:16	129.00	129.50	129.50	-0.50	1	2318
11:34:13	129.00	129.50	129.50	-0.50	1	2317
11:33:39	129.00	129.50	129.50	-0.50	9	2316
11:33:39	129.00	129.50	129.50	-0.50	10	2307
11:32:39	129.00	129.50	129.00	-1.00	1	2297
11:32:37	129.00	129.50	129.50	-0.50	1	2296
11:32:08	129.00	129.50	129.00	-1.00	1	2295
11:29:25	128.50	129.00	129.00	-1.00	1	2294
11:28:51	128.50	129.00	129.00	-1.00	5	2293
11:28:51	128.50	129.00	129.00	-1.00	5	2288
11:28:47	128.50	129.00	129.00	-1.00	3	2283
11:28:23	128.50	129.00	128.50	-1.50	1	2280
11:27:48	128.50	129.00	129.00	-1.00	1	2279
11:27:36	128.50	129.00	129.00	-1.00	1	2278
11:27:18	128.50	129.00	129.00	-1.00	3	2277
11:27:15	128.50	129.00	129.00	-1.00	1	2274
11:27:08	128.50	129.00	129.00	-1.00	1	2273
11:27:07	128.50	129.00	129.00	-1.00	1	2272
11:27:01	128.50	129.00	128.50	-1.50	1	2271
11:26:37	128.50	129.00	129.00	-1.00	1	2270
11:21:29	128.50	129.00	129.00	-1.00	1	2269
11:20:09	128.50	129.00	129.00	-1.00	1	2268
11:19:51	128.50	129.00	129.00	-1.00	1	2267
11:19:47	128.50	129.00	128.50	-1.50	1	2266
11:19:41	128.50	129.00	129.00	-1.00	4	2265
11:19:32	128.50	129.00	129.00	-1.00	1	2261
11:17:43	128.50	129.00	129.00	-1.00	1	2260
11:17:22	128.50	129.00	129.00	-1.00	1	2259
11:16:51	128.50	129.00	129.00	-1.00	1	2258
11:15:54	128.50	129.00	129.00	-1.00	1	2257
11:15:32	128.50	129.00	128.50	-1.50	2	2256
11:14:46	128.50	129.00	128.50	-1.50	1	2254
11:14:40	128.50	129.00	128.50	-1.50	2	2253
11:12:49	128.50	129.00	128.50	-1.50	1	2251
11:11:18	128.50	129.00	128.50	-1.50	1	2250
11:11:11	128.50	129.00	128.50	-1.50	1	2249
11:11:02	128.50	129.00	128.50	-1.50	1	2248
11:11:02	128.50	129.00	129.00	-1.00	1	2247
11:09:40	128.50	129.00	128.50	-1.50	1	2246
11:09:18	128.50	129.00	128.50	-1.50	1	2245
11:07:38	128.50	129.00	128.50	-1.50	1	2244
11:07:08	128.50	129.00	129.00	-1.00	1	2243
11:06:26	128.50	129.00	129.00	-1.00	1	2242
11:06:26	128.50	129.00	128.50	-1.50	25	2241
11:06:06	129.00	129.50	129.00	-1.00	27	2216
11:05:06	129.00	129.50	129.00	-1.00	1	2189
11:05:02	129.00	129.50	129.00	-1.00	1	2188
11:04:56	129.00	129.50	129.00	-1.00	1	2187
11:00:42	129.00	129.50	129.00	-1.00	5	2186
10:59:13	129.00	129.50	129.00	-1.00	1	2181
10:55:48	129.00	129.50	129.00	-1.00	2	2180
10:54:45	129.00	129.50	129.00	-1.00	1	2178
10:54:36	129.00	129.50	129.00	-1.00	1	2177
10:53:49	128.50	129.00	129.00	-1.00	6	2176
10:53:01	129.00	129.50	129.00	-1.00	1	2170
10:52:45	129.00	129.50	129.00	-1.00	1	2169
10:52:37	129.00	129.50	129.00	-1.00	9	2168
10:51:10	129.00	129.50	129.00	-1.00	1	2159
10:50:54	129.00	129.50	129.50	-0.50	1	2158
10:50:05	129.00	129.50	129.00	-1.00	1	2157
10:49:53	129.00	129.50	129.50	-0.50	1	2156
10:49:06	128.50	129.00	129.00	-1.00	1	2155
10:49:05	128.50	129.00	129.00	-1.00	1	2154
10:48:57	128.50	129.00	129.00	-1.00	1	2153
10:48:56	128.50	129.00	129.00	-1.00	1	2152
10:48:55	128.50	129.00	129.00	-1.00	1	2151
10:48:52	128.50	129.00	129.00	-1.00	3	2150
10:48:52	128.50	129.00	129.00	-1.00	1	2147
10:48:51	128.50	129.00	129.00	-1.00	1	2146
10:48:48	128.50	129.00	129.00	-1.00	1	2145
10:47:45	128.50	129.00	129.00	-1.00	1	2144
10:47:25	128.50	129.00	128.50	-1.50	2	2143
10:47:25	128.50	129.00	128.50	-1.50	1	2141
10:47:22	128.50	129.00	128.50	-1.50	5	2140
10:47:08	128.50	129.00	129.00	-1.00	1	2135
10:46:41	128.50	129.00	129.00	-1.00	1	2134
10:46:16	128.50	129.00	129.00	-1.00	1	2133
10:46:13	128.50	129.00	128.50	-1.50	2	2132
10:46:06	128.50	129.00	129.00	-1.00	1	2130
10:46:03	128.50	129.00	128.50	-1.50	1	2129
10:46:03	128.50	129.00	129.00	-1.00	2	2128
10:45:55	128.50	129.00	129.00	-1.00	1	2126
10:45:49	128.50	129.00	128.50	-1.50	1	2125
10:45:48	128.50	129.00	128.50	-1.50	3	2124
10:45:36	128.00	128.50	128.50	-1.50	1	2121
10:45:34	128.00	128.50	128.50	-1.50	1	2120
10:45:33	128.00	128.50	128.50	-1.50	8	2119
10:45:30	128.00	128.50	128.50	-1.50	1	2111
10:45:25	128.00	128.50	128.50	-1.50	1	2110
10:45:21	128.00	128.50	128.50	-1.50	1	2109
10:45:14	128.00	128.50	128.50	-1.50	5	2108
10:45:12	128.00	128.50	128.00	-2.00	3	2103
10:45:12	128.00	128.50	128.00	-2.00	12	2100
10:45:03	128.00	128.50	128.00	-2.00	1	2088
10:44:57	128.00	128.50	128.00	-2.00	11	2087
10:44:56	128.00	128.50	128.00	-2.00	2	2076
10:44:55	128.50	129.00	128.50	-1.50	42	2074
10:44:55	129.00	129.50	129.00	-1.00	74	2032
10:44:55	129.00	129.50	129.00	-1.00	2	1958
10:44:55	129.00	129.50	129.00	-1.00	30	1956
10:44:35	129.00	129.50	129.50	-0.50	1	1926
10:44:17	129.50	130.00	129.50	-0.50	1	1925
10:44:08	129.50	130.00	129.50	-0.50	3	1924
10:43:18	129.00	130.00	130.00	0	20	1921
10:42:15	129.50	130.00	129.50	-0.50	1	1901
10:41:59	129.00	129.50	129.50	-0.50	1	1900
10:40:50	129.50	130.00	129.50	-0.50	1	1899
10:40:38	129.50	130.00	129.50	-0.50	1	1898
10:40:11	129.00	130.00	129.00	-1.00	1	1897
10:39:49	129.50	130.00	129.50	-0.50	2	1896
10:39:09	129.50	130.00	129.50	-0.50	1	1894
10:38:52	129.50	130.00	129.50	-0.50	3	1893
10:38:50	129.50	130.00	129.50	-0.50	1	1890
10:38:43	129.50	130.00	129.50	-0.50	1	1889
10:38:39	129.00	129.50	129.50	-0.50	11	1888
10:38:10	129.00	129.50	129.50	-0.50	1	1877
10:36:33	129.50	130.00	129.50	-0.50	1	1876
10:36:33	129.50	130.00	129.50	-0.50	1	1875
10:36:14	129.50	130.00	129.50	-0.50	1	1874
10:36:00	129.50	130.00	129.50	-0.50	2	1873
10:34:58	129.50	130.00	129.50	-0.50	7	1871
10:34:58	129.50	130.00	129.50	-0.50	5	1864
10:32:59	129.50	130.00	130.00	0	1	1859
10:32:15	129.50	130.00	130.00	0	1	1858
10:32:02	129.50	130.00	130.00	0	1	1857
10:31:58	129.50	130.00	130.00	0	1	1856
10:30:02	129.50	130.00	130.00	0	1	1855
10:29:23	129.00	130.00	130.00	0	1	1854
10:29:23	129.50	130.00	129.50	-0.50	20	1853
10:29:23	129.50	130.50	129.50	-0.50	2	1833
10:29:09	130.00	130.50	130.00	0	2	1831
10:29:02	130.00	130.50	130.00	0	1	1829
10:28:38	129.50	130.00	130.00	0	1	1828
10:28:35	129.50	130.00	130.00	0	1	1827
10:28:31	129.50	130.00	130.00	0	1	1826
10:28:17	129.50	130.00	130.00	0	1	1825
10:27:56	129.50	130.00	130.00	0	2	1824
10:27:53	129.50	130.00	130.00	0	1	1822
10:27:51	129.50	130.00	130.00	0	1	1821
10:27:23	129.50	130.00	129.50	-0.50	1	1820
10:27:10	129.50	130.00	129.50	-0.50	1	1819
10:26:49	129.50	130.00	130.00	0	1	1818
10:26:10	129.50	130.00	129.50	-0.50	3	1817
10:25:52	129.00	129.50	129.50	-0.50	3	1814
10:25:52	129.00	129.50	129.50	-0.50	1	1811
10:25:51	129.00	129.50	129.50	-0.50	1	1810
10:25:48	129.00	129.50	129.50	-0.50	1	1809
10:25:48	129.00	129.50	129.50	-0.50	1	1808
10:25:45	129.00	129.50	129.50	-0.50	1	1807
10:25:41	129.00	129.50	129.50	-0.50	1	1806
10:25:33	129.00	129.50	129.50	-0.50	1	1805
10:25:27	129.00	129.50	129.50	-0.50	1	1804
10:24:53	129.00	129.50	129.50	-0.50	1	1803
10:24:04	129.00	129.50	129.00	-1.00	2	1802
10:23:52	129.00	129.50	129.00	-1.00	1	1800
10:23:48	129.00	129.50	129.00	-1.00	2	1799
10:23:40	129.00	129.50	129.00	-1.00	2	1797
10:23:27	129.00	129.50	129.00	-1.00	1	1795
10:23:25	129.00	129.50	129.00	-1.00	1	1794
10:23:19	129.00	129.50	129.00	-1.00	1	1793
10:23:10	129.00	129.50	129.00	-1.00	1	1792
10:23:08	129.00	129.50	129.00	-1.00	1	1791
10:23:05	129.00	129.50	129.00	-1.00	2	1790
10:23:01	129.00	129.50	129.00	-1.00	6	1788
10:22:15	129.00	129.50	129.00	-1.00	1	1782
10:22:10	129.00	129.50	129.00	-1.00	2	1781
10:22:01	129.00	129.50	129.00	-1.00	1	1779
10:21:52	129.00	129.50	129.50	-0.50	1	1778
10:21:47	129.00	129.50	129.50	-0.50	1	1777
10:21:22	129.00	129.50	129.50	-0.50	1	1776
10:21:12	129.00	129.50	129.00	-1.00	1	1775
10:21:05	129.00	129.50	129.50	-0.50	1	1774
10:20:55	129.00	129.50	129.50	-0.50	1	1773
10:20:48	129.00	129.50	129.50	-0.50	1	1772
10:20:43	129.00	129.50	129.50	-0.50	1	1771
10:20:41	129.00	129.50	129.50	-0.50	1	1770
10:20:37	129.00	129.50	129.50	-0.50	1	1769
10:20:25	129.00	129.50	129.50	-0.50	3	1768
10:20:22	129.00	129.50	129.00	-1.00	1	1765
10:20:09	129.00	129.50	129.00	-1.00	1	1764
10:20:00	129.00	129.50	129.00	-1.00	2	1763
10:19:59	129.00	129.50	129.50	-0.50	1	1761
10:19:52	129.00	129.50	129.00	-1.00	3	1760
10:19:37	129.00	129.50	129.00	-1.00	3	1757
10:19:35	129.00	129.50	129.00	-1.00	4	1754
10:19:28	129.00	129.50	129.00	-1.00	1	1750
10:19:28	129.00	129.50	129.00	-1.00	1	1749
10:19:27	129.50	130.00	129.50	-0.50	29	1748
10:19:27	129.50	130.00	129.50	-0.50	10	1719
10:19:27	129.50	130.00	129.50	-0.50	1	1709
10:19:27	129.50	130.00	129.50	-0.50	3	1708
10:19:27	129.50	130.00	129.50	-0.50	1	1705
10:19:27	129.50	130.00	129.50	-0.50	2	1704
10:19:27	129.50	130.00	129.50	-0.50	1	1702
10:19:27	129.50	130.00	129.50	-0.50	4	1701
10:19:27	129.50	130.00	129.50	-0.50	1	1697
10:19:27	129.50	130.00	129.50	-0.50	2	1696
10:19:27	129.50	130.00	129.50	-0.50	1	1694
10:19:27	129.50	130.00	129.50	-0.50	2	1693
10:19:27	129.50	130.00	129.50	-0.50	1	1691
10:19:27	129.50	130.00	129.50	-0.50	2	1690
10:19:27	129.50	130.00	129.50	-0.50	1	1688
10:19:27	129.50	130.00	129.50	-0.50	3	1687
10:19:27	129.50	130.00	129.50	-0.50	1	1684
10:19:27	129.50	130.00	129.50	-0.50	6	1683
10:19:27	129.50	130.00	129.50	-0.50	1	1677
10:18:56	130.00	130.50	130.00	0	31	1676
10:18:56	130.00	130.50	130.00	0	1	1645
10:16:45	130.50	131.00	130.50	+0.50	1	1644
10:15:49	130.50	131.00	130.50	+0.50	1	1643
10:15:17	130.50	131.00	130.50	+0.50	3	1642
10:14:01	130.50	131.00	130.50	+0.50	1	1639
10:13:44	130.50	131.00	130.50	+0.50	1	1638
10:13:44	130.50	131.00	130.50	+0.50	1	1637
10:13:42	130.50	131.00	130.50	+0.50	1	1636
10:13:40	130.50	131.00	130.50	+0.50	1	1635
10:13:32	130.50	131.00	130.50	+0.50	2	1634
10:12:24	130.50	131.00	131.00	+1.00	1	1632
10:10:47	130.50	131.00	130.50	+0.50	1	1631
10:10:47	130.50	131.00	130.50	+0.50	1	1630
10:10:20	130.50	131.00	130.50	+0.50	5	1629
10:10:20	130.00	130.50	130.50	+0.50	5	1624
10:10:15	130.00	130.50	130.50	+0.50	1	1619
10:09:50	130.00	130.50	130.50	+0.50	1	1618
10:09:50	130.00	130.50	130.50	+0.50	1	1617
10:09:49	130.00	130.50	130.50	+0.50	1	1616
10:09:49	130.00	130.50	130.50	+0.50	1	1615
10:09:49	130.00	130.50	130.50	+0.50	1	1614
10:09:43	130.00	130.50	130.50	+0.50	1	1613
10:08:55	130.00	130.50	130.50	+0.50	1	1612
10:08:49	130.00	130.50	130.50	+0.50	1	1611
10:08:47	130.00	130.50	130.50	+0.50	1	1610
10:08:47	130.00	130.50	130.50	+0.50	1	1609
10:08:47	130.00	130.50	130.50	+0.50	1	1608
10:08:47	130.00	130.50	130.50	+0.50	1	1607
10:08:47	130.00	130.50	130.50	+0.50	1	1606
10:08:24	130.00	130.50	130.50	+0.50	1	1605
10:07:32	130.00	130.50	130.00	0	2	1604
10:07:30	130.00	130.50	130.50	+0.50	1	1602
10:07:29	130.00	130.50	130.50	+0.50	2	1601
10:07:26	130.00	130.50	130.50	+0.50	1	1599
10:07:26	130.00	130.50	130.50	+0.50	1	1598
10:07:19	130.00	130.50	130.50	+0.50	1	1597
10:06:37	130.00	130.50	130.50	+0.50	1	1596
10:06:27	130.00	130.50	130.50	+0.50	1	1595
10:03:50	130.00	130.50	130.00	0	1	1594
10:03:15	130.00	130.50	130.50	+0.50	1	1593
10:02:54	130.00	130.50	130.00	0	1	1592
10:02:35	130.00	130.50	130.00	0	1	1591
10:01:13	130.00	130.50	130.00	0	2	1590
10:01:07	130.00	130.50	130.00	0	1	1588
10:01:00	130.00	130.50	130.00	0	1	1587
10:00:45	130.00	130.50	130.00	0	1	1586
10:00:43	129.50	130.00	130.00	0	1	1585
10:00:40	129.50	130.00	130.00	0	1	1584
10:00:39	129.50	130.00	130.00	0	1	1583
10:00:33	129.50	130.00	130.00	0	1	1582
10:00:12	129.50	130.00	130.00	0	1	1581
09:59:59	129.50	130.00	130.00	0	1	1580
09:59:52	130.00	130.50	130.00	0	1	1579
09:59:52	130.00	130.50	130.00	0	26	1578
09:59:52	130.50	131.00	130.50	+0.50	21	1552
09:59:52	130.50	131.00	130.50	+0.50	4	1531
09:58:52	130.50	131.00	131.00	+1.00	1	1527
09:57:10	130.50	131.00	131.00	+1.00	1	1526
09:57:01	130.50	131.00	131.00	+1.00	1	1525
09:56:35	130.50	131.00	131.00	+1.00	1	1524
09:56:18	130.50	131.00	131.00	+1.00	1	1523
09:55:30	130.50	131.00	131.00	+1.00	1	1522
09:53:57	131.00	131.50	131.00	+1.00	1	1521
09:53:43	130.50	131.50	130.50	+0.50	2	1520
09:53:34	130.50	131.00	131.00	+1.00	17	1518
09:53:23	130.00	131.00	131.00	+1.00	1	1501
09:53:19	130.50	131.00	130.50	+0.50	1	1500
09:53:10	130.00	130.50	130.50	+0.50	1	1499
09:52:53	130.50	131.00	130.50	+0.50	12	1498
09:52:44	130.00	130.50	130.50	+0.50	1	1486
09:52:43	130.00	130.50	130.50	+0.50	3	1485
09:52:43	130.00	130.50	130.50	+0.50	1	1482
09:52:43	130.00	130.50	130.50	+0.50	3	1481
09:52:42	130.00	130.50	130.50	+0.50	1	1478
09:52:41	130.00	130.50	130.50	+0.50	3	1477
09:52:38	130.00	130.50	130.50	+0.50	1	1474
09:52:38	130.00	130.50	130.50	+0.50	1	1473
09:52:33	130.00	130.50	130.50	+0.50	1	1472
09:52:32	130.00	130.50	130.50	+0.50	1	1471
09:52:19	130.00	130.50	130.50	+0.50	1	1470
09:52:04	130.00	130.50	130.50	+0.50	1	1469
09:52:00	130.00	130.50	130.50	+0.50	1	1468
09:51:56	130.00	130.50	130.50	+0.50	1	1467
09:51:51	130.00	130.50	130.50	+0.50	1	1466
09:51:47	130.00	130.50	130.50	+0.50	1	1465
09:51:45	130.00	130.50	130.50	+0.50	2	1464
09:51:45	130.00	130.50	130.50	+0.50	1	1462
09:51:43	130.00	130.50	130.50	+0.50	1	1461
09:51:41	130.00	130.50	130.50	+0.50	1	1460
09:51:38	130.00	130.50	130.50	+0.50	2	1459
09:51:37	130.00	130.50	130.50	+0.50	1	1457
09:51:32	130.00	130.50	130.50	+0.50	1	1456
09:51:27	130.00	130.50	130.50	+0.50	1	1455
09:51:25	130.00	130.50	130.50	+0.50	1	1454
09:51:24	130.00	130.50	130.50	+0.50	1	1453
09:51:21	130.00	130.50	130.50	+0.50	1	1452
09:51:17	130.00	130.50	130.50	+0.50	10	1451
09:51:04	130.00	130.50	130.50	+0.50	1	1441
09:51:02	130.00	130.50	130.50	+0.50	2	1440
09:50:20	130.00	130.50	130.50	+0.50	1	1438
09:50:15	130.00	130.50	130.50	+0.50	1	1437
09:49:35	130.00	130.50	130.00	0	1	1436
09:49:33	130.00	130.50	130.50	+0.50	1	1435
09:48:47	129.50	130.00	130.00	0	1	1434
09:48:42	129.50	130.00	130.00	0	2	1433
09:48:42	129.50	130.00	130.00	0	1	1431
09:48:40	129.50	130.00	130.00	0	1	1430
09:48:39	129.50	130.00	130.00	0	1	1429
09:48:38	129.50	130.00	130.00	0	1	1428
09:48:35	129.50	130.00	130.00	0	1	1427
09:48:26	129.50	130.00	130.00	0	1	1426
09:48:25	129.50	130.00	130.00	0	1	1425
09:48:21	129.50	130.00	130.00	0	1	1424
09:48:15	129.50	130.00	130.00	0	3	1423
09:48:00	129.50	130.00	130.00	0	1	1420
09:47:59	129.50	130.00	130.00	0	1	1419
09:47:54	129.50	130.00	130.00	0	2	1418
09:47:46	129.50	130.00	130.00	0	1	1416
09:47:46	129.50	130.00	130.00	0	1	1415
09:47:45	129.50	130.00	130.00	0	1	1414
09:47:45	129.50	130.00	130.00	0	1	1413
09:47:44	129.50	130.00	130.00	0	1	1412
09:47:44	129.50	130.00	129.50	-0.50	1	1411
09:47:43	129.50	130.00	130.00	0	1	1410
09:47:06	129.50	130.00	129.50	-0.50	1	1409
09:46:37	129.50	130.00	129.50	-0.50	1	1408
09:45:28	129.50	130.00	129.50	-0.50	2	1407
09:45:07	130.00	130.50	130.00	0	44	1405
09:45:07	130.00	130.50	130.00	0	1	1361
09:44:36	130.00	130.50	130.00	0	1	1360
09:43:03	130.00	130.50	130.00	0	1	1359
09:41:32	130.50	131.00	130.50	+0.50	1	1358
09:41:29	130.00	130.50	130.50	+0.50	2	1357
09:41:23	130.00	130.50	130.50	+0.50	1	1355
09:40:51	130.00	130.50	130.50	+0.50	4	1354
09:39:38	130.00	130.50	130.50	+0.50	1	1350
09:39:21	130.00	130.50	130.50	+0.50	1	1349
09:38:51	130.50	131.00	130.50	+0.50	4	1348
09:38:50	130.50	131.00	130.50	+0.50	21	1344
09:38:27	131.00	131.50	131.00	+1.00	37	1323
09:36:10	131.00	131.50	131.50	+1.50	1	1286
09:35:59	131.00	131.50	131.50	+1.50	1	1285
09:35:48	131.00	131.50	131.50	+1.50	1	1284
09:35:48	131.00	131.50	131.50	+1.50	1	1283
09:35:46	131.50	132.00	131.50	+1.50	4	1282
09:35:46	131.50	132.00	131.50	+1.50	2	1278
09:35:08	131.00	131.50	131.50	+1.50	5	1276
09:35:05	131.00	131.50	131.50	+1.50	5	1271
09:34:46	131.00	131.50	131.50	+1.50	10	1266
09:34:38	131.00	131.50	131.50	+1.50	1	1256
09:34:02	131.00	131.50	131.50	+1.50	1	1255
09:33:26	131.00	131.50	131.50	+1.50	1	1254
09:32:13	131.00	131.50	131.00	+1.00	1	1253
09:32:13	131.00	131.50	131.50	+1.50	1	1252
09:31:05	130.50	131.00	131.00	+1.00	10	1251
09:30:50	131.00	131.50	131.00	+1.00	1	1241
09:30:50	131.00	131.50	131.00	+1.00	1	1240
09:30:50	131.00	131.50	131.00	+1.00	3	1239
09:30:26	131.00	131.50	131.00	+1.00	1	1236
09:29:50	131.00	131.50	131.50	+1.50	1	1235
09:29:37	130.50	131.50	131.50	+1.50	1	1234
09:29:29	131.00	131.50	131.00	+1.00	30	1233
09:29:29	131.50	132.00	131.50	+1.50	1	1203
09:29:25	131.00	131.50	131.50	+1.50	10	1202
09:29:21	131.00	131.50	131.50	+1.50	1	1192
09:29:09	131.00	131.50	131.50	+1.50	3	1191
09:29:04	131.00	131.50	131.00	+1.00	1	1188
09:28:57	130.50	131.00	131.00	+1.00	4	1187
09:28:55	130.50	131.00	131.00	+1.00	1	1183
09:28:54	130.50	131.00	131.00	+1.00	2	1182
09:28:54	130.50	131.00	131.00	+1.00	10	1180
09:28:26	130.50	131.00	131.00	+1.00	1	1170
09:27:58	130.50	131.00	131.00	+1.00	5	1169
09:27:47	130.50	131.00	131.00	+1.00	1	1164
09:27:06	130.00	130.50	130.50	+0.50	1	1163
09:26:55	130.00	130.50	130.50	+0.50	1	1162
09:26:35	130.50	131.00	130.50	+0.50	5	1161
09:26:11	130.50	131.00	130.50	+0.50	1	1156
09:26:02	130.50	131.00	130.50	+0.50	4	1155
09:26:02	130.00	130.50	130.50	+0.50	11	1151
09:26:02	130.00	130.50	130.50	+0.50	10	1140
09:25:59	130.00	130.50	130.00	0	3	1130
09:25:58	130.00	130.50	130.50	+0.50	1	1127
09:25:57	130.00	130.50	130.50	+0.50	1	1126
09:25:04	130.00	130.50	130.50	+0.50	1	1125
09:24:53	130.00	130.50	130.00	0	1	1124
09:24:49	130.00	130.50	130.00	0	1	1123
09:24:48	129.50	130.50	129.50	-0.50	2	1122
09:24:42	130.00	130.50	130.00	0	27	1120
09:24:40	130.00	130.50	130.50	+0.50	1	1093
09:24:40	130.00	130.50	130.50	+0.50	1	1092
09:24:38	130.00	130.50	130.50	+0.50	1	1091
09:24:36	130.00	130.50	130.50	+0.50	1	1090
09:24:36	130.00	130.50	130.50	+0.50	1	1089
09:24:36	130.00	130.50	130.50	+0.50	1	1088
09:24:31	130.00	130.50	130.50	+0.50	1	1087
09:24:29	130.00	130.50	130.50	+0.50	1	1086
09:24:26	130.00	130.50	130.50	+0.50	1	1085
09:24:18	130.00	130.50	130.50	+0.50	1	1084
09:24:13	130.00	130.50	130.50	+0.50	1	1083
09:24:05	130.00	130.50	130.00	0	1	1082
09:24:02	130.00	130.50	130.00	0	1	1081
09:24:02	130.00	130.50	130.00	0	1	1080
09:23:58	130.00	130.50	130.00	0	1	1079
09:23:30	130.00	130.50	130.00	0	1	1078
09:23:20	130.00	130.50	130.00	0	1	1077
09:23:00	130.00	130.50	130.00	0	1	1076
09:22:56	129.50	130.00	130.00	0	1	1075
09:22:48	130.00	130.50	130.00	0	2	1074
09:22:44	130.00	130.50	130.00	0	1	1072
09:22:43	130.00	130.50	130.00	0	1	1071
09:22:35	129.50	130.00	129.50	-0.50	1	1070
09:22:35	130.00	130.50	130.00	0	4	1069
09:22:35	130.00	130.50	130.00	0	13	1065
09:22:35	130.00	130.50	130.00	0	5	1052
09:22:35	130.00	130.50	130.00	0	1	1047
09:22:35	130.00	130.50	130.00	0	3	1046
09:22:35	130.00	130.50	130.00	0	5	1043
09:22:34	130.00	130.50	130.00	0	5	1038
09:22:12	130.00	130.50	130.00	0	2	1033
09:22:03	130.00	130.50	130.50	+0.50	3	1031
09:22:00	130.00	130.50	130.50	+0.50	1	1028
09:22:00	130.00	130.50	130.00	0	1	1027
09:21:53	130.00	130.50	130.50	+0.50	1	1026
09:21:43	130.00	130.50	130.50	+0.50	1	1025
09:21:39	130.00	130.50	130.50	+0.50	1	1024
09:21:38	130.00	131.00	130.00	0	7	1023
09:21:38	130.50	131.00	130.50	+0.50	1	1016
09:21:32	130.50	131.00	130.50	+0.50	1	1015
09:21:31	130.50	131.00	130.50	+0.50	1	1014
09:21:31	130.00	130.50	130.50	+0.50	1	1013
09:21:28	130.00	130.50	130.50	+0.50	1	1012
09:21:27	130.00	130.50	130.50	+0.50	1	1011
09:21:22	130.00	130.50	130.50	+0.50	1	1010
09:21:22	130.00	130.50	130.50	+0.50	1	1009
09:21:15	130.00	130.50	130.50	+0.50	1	1008
09:21:04	130.50	131.00	130.50	+0.50	37	1007
09:21:04	131.00	131.50	131.00	+1.00	30	970
09:20:51	131.00	131.50	131.50	+1.50	1	940
09:20:33	131.00	131.50	131.50	+1.50	1	939
09:20:25	131.00	131.50	131.50	+1.50	1	938
09:20:25	131.00	131.50	131.50	+1.50	1	937
09:20:23	131.00	131.50	131.50	+1.50	1	936
09:20:18	131.50	132.00	131.50	+1.50	1	935
09:20:15	131.00	131.50	131.50	+1.50	1	934
09:20:15	131.00	131.50	131.50	+1.50	1	933
09:20:07	131.00	131.50	131.50	+1.50	1	932
09:20:02	131.00	131.50	131.50	+1.50	10	931
09:19:41	131.00	131.50	131.00	+1.00	1	921
09:19:41	131.00	131.50	131.00	+1.00	2	920
09:19:37	131.00	131.50	131.00	+1.00	1	918
09:19:35	130.50	131.50	131.50	+1.50	1	917
09:19:34	131.00	131.50	131.00	+1.00	2	916
09:19:26	131.00	131.50	131.00	+1.00	2	914
09:19:25	130.50	131.00	131.50	+1.50	1	912
09:19:25	130.50	131.00	131.00	+1.00	1	911
09:19:25	131.00	131.50	131.00	+1.00	6	910
09:19:25	131.00	131.50	131.00	+1.00	19	904
09:19:24	131.00	131.50	131.00	+1.00	5	885
09:19:19	131.00	131.50	131.50	+1.50	1	880
09:19:10	131.50	132.00	131.50	+1.50	1	879
09:19:09	131.00	132.00	131.00	+1.00	2	878
09:18:58	131.50	132.00	131.50	+1.50	1	876
09:18:51	131.50	132.00	131.50	+1.50	1	875
09:18:51	131.50	132.00	131.50	+1.50	1	874
09:18:43	131.00	131.50	131.50	+1.50	2	873
09:18:37	131.00	131.50	131.00	+1.00	1	871
09:18:28	131.00	131.50	131.00	+1.00	2	870
09:18:25	131.00	131.50	131.50	+1.50	1	868
09:18:19	131.50	132.00	131.50	+1.50	1	867
09:18:18	131.50	132.00	131.50	+1.50	1	866
09:18:16	131.00	131.50	131.50	+1.50	1	865
09:18:13	131.00	131.50	131.50	+1.50	1	864
09:18:11	131.00	131.50	131.00	+1.00	2	863
09:18:02	131.50	132.00	131.50	+1.50	1	861
09:18:00	131.50	132.00	131.50	+1.50	1	860
09:17:51	131.00	132.00	131.00	+1.00	1	859
09:17:46	132.00	132.50	131.00	+1.00	12	858
09:17:46	132.00	132.50	131.50	+1.50	18	846
09:17:46	132.00	132.50	132.00	+2.00	40	828
09:17:04	132.50	133.00	132.50	+2.50	1	788
09:17:00	132.00	132.50	132.50	+2.50	1	787
09:16:56	132.50	133.00	132.50	+2.50	11	786
09:16:55	132.50	133.00	132.50	+2.50	1	775
09:16:52	132.00	132.50	132.50	+2.50	3	774
09:16:52	132.00	132.50	132.50	+2.50	25	771
09:16:52	132.50	133.00	132.50	+2.50	25	746
09:16:51	132.50	133.00	132.50	+2.50	1	721
09:16:44	132.00	132.50	132.50	+2.50	7	720
09:16:44	132.00	132.50	132.50	+2.50	4	713
09:16:44	132.50	133.00	132.50	+2.50	8	709
09:16:44	132.50	133.00	132.50	+2.50	1	701
09:16:43	132.50	133.00	132.50	+2.50	1	700
09:16:41	132.50	133.00	132.50	+2.50	2	699
09:16:37	132.50	133.00	132.50	+2.50	1	697
09:16:37	132.50	133.00	132.50	+2.50	1	696
09:16:35	132.50	133.00	132.50	+2.50	1	695
09:16:32	132.50	133.00	132.50	+2.50	1	694
09:16:32	132.50	133.00	132.50	+2.50	2	693
09:16:30	132.50	133.00	132.50	+2.50	1	691
09:16:30	132.50	133.00	132.50	+2.50	1	690
09:16:21	132.50	133.00	132.50	+2.50	1	689
09:16:17	132.50	133.00	132.50	+2.50	5	688
09:15:56	133.00	133.50	133.00	+3.00	23	683
09:15:56	133.00	133.50	133.00	+3.00	2	660
09:15:45	133.00	133.50	133.00	+3.00	1	658
09:15:44	133.00	133.50	133.00	+3.00	1	657
09:15:43	133.00	133.50	133.00	+3.00	1	656
09:15:17	133.00	133.50	133.50	+3.50	1	655
09:14:17	133.00	133.50	133.50	+3.50	1	654
09:14:10	133.50	134.00	133.50	+3.50	1	653
09:14:06	133.00	133.50	133.50	+3.50	2	652
09:13:58	133.00	133.50	133.50	+3.50	1	650
09:13:53	133.00	133.50	133.50	+3.50	1	649
09:13:51	133.00	133.50	133.50	+3.50	8	648
09:13:44	133.00	133.50	133.50	+3.50	1	640
09:13:15	133.50	134.00	133.50	+3.50	1	639
09:13:11	133.00	133.50	133.50	+3.50	11	638
09:13:11	133.00	133.50	133.50	+3.50	1	627
09:13:02	133.00	133.50	133.50	+3.50	1	626
09:12:55	133.00	133.50	133.00	+3.00	1	625
09:12:55	133.50	134.00	133.50	+3.50	16	624
09:12:55	133.50	134.00	133.50	+3.50	4	608
09:12:47	133.50	134.00	134.00	+4.00	1	604
09:12:46	134.00	134.50	134.00	+4.00	4	603
09:12:46	134.00	134.50	134.00	+4.00	30	599
09:12:45	134.00	134.50	134.00	+4.00	1	569
09:12:45	134.00	134.50	134.00	+4.00	1	568
09:12:30	134.00	134.50	134.50	+4.50	1	567
09:12:22	134.00	134.50	134.50	+4.50	1	566
09:12:20	134.00	134.50	134.50	+4.50	1	565
09:12:09	134.00	134.50	134.50	+4.50	4	564
09:11:54	134.00	134.50	134.50	+4.50	1	560
09:11:43	134.00	134.50	134.50	+4.50	1	559
09:11:41	134.00	134.50	134.50	+4.50	1	558
09:11:39	134.00	134.50	134.50	+4.50	1	557
09:11:38	134.00	134.50	134.50	+4.50	1	556
09:11:36	134.00	134.50	134.50	+4.50	1	555
09:11:35	134.00	134.50	134.50	+4.50	4	554
09:11:31	134.00	134.50	134.50	+4.50	1	550
09:11:25	134.00	134.50	134.50	+4.50	1	549
09:11:19	134.00	134.50	134.50	+4.50	1	548
09:11:17	134.00	134.50	134.50	+4.50	2	547
09:11:15	134.00	134.50	134.50	+4.50	1	545
09:11:14	134.00	134.50	134.00	+4.00	1	544
09:11:11	134.00	134.50	134.50	+4.50	1	543
09:11:09	134.00	134.50	134.50	+4.50	1	542
09:11:08	134.00	134.50	134.50	+4.50	1	541
09:11:05	134.00	134.50	134.50	+4.50	2	540
09:11:01	134.00	134.50	134.00	+4.00	1	538
09:11:00	134.00	134.50	134.50	+4.50	1	537
09:10:48	134.00	134.50	134.50	+4.50	5	536
09:10:37	134.00	134.50	134.00	+4.00	1	531
09:10:36	134.00	134.50	134.50	+4.50	1	530
09:10:35	134.00	134.50	134.00	+4.00	1	529
09:10:16	134.00	134.50	134.00	+4.00	4	528
09:10:13	134.00	134.50	134.50	+4.50	1	524
09:10:10	134.00	134.50	134.50	+4.50	5	523
09:10:10	134.00	134.50	134.50	+4.50	1	518
09:10:10	134.00	134.50	134.50	+4.50	1	517
09:10:10	133.50	134.00	134.00	+4.00	7	516
09:10:10	133.50	134.00	134.00	+4.00	16	509
09:10:10	133.50	134.00	134.00	+4.00	4	493
09:10:10	133.50	134.00	134.00	+4.00	1	489
09:10:10	133.50	134.00	134.00	+4.00	14	488
09:10:10	133.50	134.00	134.00	+4.00	13	474
09:10:09	133.50	134.00	134.00	+4.00	1	461
09:10:09	133.50	134.00	134.00	+4.00	2	460
09:10:09	133.00	133.50	133.50	+3.50	16	458
09:10:09	133.00	133.50	133.50	+3.50	3	442
09:10:09	133.00	133.50	133.50	+3.50	10	439
09:09:45	133.00	133.50	133.50	+3.50	1	429
09:09:32	133.00	133.50	133.50	+3.50	1	428
09:09:27	133.00	133.50	133.50	+3.50	1	427
09:09:18	133.00	133.50	133.50	+3.50	1	426
09:09:12	133.00	133.50	133.50	+3.50	1	425
09:09:12	133.00	133.50	133.50	+3.50	1	424
09:09:05	133.00	133.50	133.50	+3.50	1	423
09:08:42	133.00	133.50	133.50	+3.50	1	422
09:08:39	133.00	133.50	133.50	+3.50	1	421
09:08:35	133.00	133.50	133.50	+3.50	1	420
09:08:25	133.50	134.00	133.50	+3.50	2	419
09:08:20	133.50	134.00	133.50	+3.50	1	417
09:08:19	133.00	133.50	133.50	+3.50	2	416
09:08:19	133.00	133.50	133.50	+3.50	1	414
09:08:17	133.00	133.50	133.50	+3.50	5	413
09:08:16	133.00	133.50	133.50	+3.50	1	408
09:08:15	133.00	133.50	133.50	+3.50	1	407
09:08:12	133.00	133.50	133.50	+3.50	2	406
09:08:11	133.00	133.50	133.50	+3.50	2	404
09:08:11	133.00	133.50	133.50	+3.50	1	402
09:08:06	133.00	133.50	133.50	+3.50	1	401
09:08:05	133.00	133.50	133.50	+3.50	1	400
09:08:01	133.00	133.50	133.50	+3.50	4	399
09:07:56	133.00	133.50	133.50	+3.50	1	395
09:07:55	133.00	133.50	133.50	+3.50	1	394
09:07:50	133.00	133.50	133.50	+3.50	1	393
09:07:44	133.00	133.50	133.50	+3.50	1	392
09:07:27	133.00	133.50	133.00	+3.00	1	391
09:07:27	133.00	133.50	133.00	+3.00	1	390
09:07:09	133.00	133.50	133.00	+3.00	1	389
09:07:08	133.00	133.50	133.50	+3.50	1	388
09:07:02	133.00	133.50	133.50	+3.50	1	387
09:07:00	133.00	133.50	133.00	+3.00	3	386
09:06:57	133.00	133.50	133.50	+3.50	1	383
09:06:57	133.00	133.50	133.00	+3.00	1	382
09:06:50	133.00	133.50	133.00	+3.00	1	381
09:06:49	133.00	133.50	133.50	+3.50	5	380
09:06:46	133.00	133.50	133.50	+3.50	1	375
09:06:43	133.00	133.50	133.00	+3.00	1	374
09:06:42	133.00	133.50	133.50	+3.50	1	373
09:06:38	133.00	133.50	133.00	+3.00	1	372
09:06:21	133.00	133.50	133.00	+3.00	1	371
09:06:06	133.50	134.00	133.50	+3.50	1	370
09:06:05	133.00	133.50	133.50	+3.50	1	369
09:06:05	133.00	133.50	133.50	+3.50	1	368
09:06:05	133.00	133.50	133.50	+3.50	1	367
09:06:03	133.00	133.50	133.50	+3.50	1	366
09:06:03	133.00	133.50	133.50	+3.50	2	365
09:06:02	133.50	134.00	133.50	+3.50	1	363
09:06:02	133.00	133.50	133.50	+3.50	2	362
09:06:02	133.00	133.50	133.50	+3.50	1	360
09:06:02	133.00	133.50	133.50	+3.50	2	359
09:06:01	133.00	133.50	133.50	+3.50	1	357
09:06:01	133.00	133.50	133.50	+3.50	1	356
09:06:00	133.00	133.50	133.50	+3.50	1	355
09:06:00	133.00	133.50	133.50	+3.50	1	354
09:06:00	133.00	133.50	133.50	+3.50	1	353
09:06:00	133.00	133.50	133.50	+3.50	1	352
09:06:00	133.00	133.50	133.50	+3.50	1	351
09:05:59	133.00	133.50	133.50	+3.50	5	350
09:05:59	133.00	133.50	133.50	+3.50	5	345
09:05:58	133.00	133.50	133.50	+3.50	1	340
09:05:58	133.00	133.50	133.50	+3.50	1	339
09:05:57	133.00	133.50	133.50	+3.50	1	338
09:05:57	133.00	133.50	133.50	+3.50	1	337
09:05:54	133.00	133.50	133.50	+3.50	1	336
09:05:54	133.00	133.50	133.50	+3.50	1	335
09:05:51	133.00	133.50	133.50	+3.50	1	334
09:05:49	133.00	133.50	133.50	+3.50	1	333
09:05:48	133.00	133.50	133.50	+3.50	3	332
09:05:38	133.00	133.50	133.00	+3.00	1	329
09:05:33	133.00	133.50	133.50	+3.50	1	328
09:05:29	132.50	133.00	133.00	+3.00	60	327
09:05:29	132.50	133.00	133.00	+3.00	7	267
09:05:29	132.50	133.00	133.00	+3.00	5	260
09:05:11	132.50	133.00	132.50	+2.50	10	255
09:04:48	132.50	133.00	133.00	+3.00	3	245
09:04:40	132.50	133.00	133.00	+3.00	1	242
09:04:37	132.50	133.00	133.00	+3.00	1	241
09:04:21	132.50	133.00	133.00	+3.00	1	240
09:04:21	132.50	133.00	133.00	+3.00	1	239
09:04:20	132.50	133.00	133.00	+3.00	1	238
09:04:05	132.50	133.00	133.00	+3.00	1	237
09:04:02	132.50	133.00	133.00	+3.00	1	236
09:04:01	132.50	133.00	133.00	+3.00	1	235
09:04:00	133.00	133.50	133.00	+3.00	1	234
09:03:59	133.00	133.50	133.00	+3.00	2	233
09:03:52	132.50	133.00	133.00	+3.00	3	231
09:03:50	133.00	133.50	133.00	+3.00	1	228
09:03:50	132.50	133.00	133.00	+3.00	1	227
09:03:46	133.00	133.50	133.00	+3.00	3	226
09:03:43	133.00	133.50	133.00	+3.00	3	223
09:03:40	133.00	133.50	133.00	+3.00	5	220
09:03:33	133.00	133.50	133.50	+3.50	1	215
09:03:31	133.00	133.50	133.00	+3.00	1	214
09:03:30	133.00	133.50	133.50	+3.50	1	213
09:03:30	133.00	133.50	133.00	+3.00	1	212
09:03:28	133.00	133.50	133.50	+3.50	1	211
09:03:28	133.00	133.50	133.00	+3.00	1	210
09:03:27	132.50	133.00	133.00	+3.00	5	209
09:03:27	132.50	133.00	133.00	+3.00	14	204
09:03:23	132.50	133.00	133.00	+3.00	1	190
09:03:23	132.50	133.00	133.00	+3.00	1	189
09:03:23	132.50	133.00	133.00	+3.00	2	188
09:03:21	132.50	133.00	133.00	+3.00	1	186
09:03:21	132.50	133.00	133.00	+3.00	7	185
09:03:19	132.50	133.00	133.00	+3.00	1	178
09:03:17	132.50	133.00	133.00	+3.00	1	177
09:03:11	132.50	133.00	133.00	+3.00	2	176
09:03:10	132.50	133.00	133.00	+3.00	1	174
09:03:07	132.50	133.00	133.00	+3.00	1	173
09:03:07	132.50	133.00	133.00	+3.00	2	172
09:03:03	132.50	133.00	133.00	+3.00	1	170
09:03:00	132.50	133.00	133.00	+3.00	1	169
09:03:00	132.00	132.50	132.50	+2.50	33	168
09:02:47	132.00	132.50	132.00	+2.00	2	135
09:02:46	132.00	132.50	132.50	+2.50	1	133
09:02:43	132.00	132.50	132.00	+2.00	2	132
09:02:29	132.00	132.50	132.50	+2.50	1	130
09:02:09	131.50	132.00	132.00	+2.00	12	129
09:02:09	131.50	132.00	132.00	+2.00	1	117
09:02:08	131.50	132.00	132.00	+2.00	1	116
09:02:06	131.50	132.00	132.00	+2.00	1	115
09:02:06	131.50	132.00	132.00	+2.00	1	114
09:02:00	132.00	132.50	132.00	+2.00	2	113
09:01:55	132.00	132.50	132.00	+2.00	2	111
09:01:53	131.50	132.00	132.00	+2.00	1	109
09:01:52	132.00	132.50	132.00	+2.00	1	108
09:01:51	131.50	132.50	132.50	+2.50	1	107
09:01:50	131.50	132.00	132.00	+2.00	1	106
09:01:50	131.50	132.00	132.00	+2.00	9	105
09:01:50	132.00	132.50	132.00	+2.00	2	96
09:01:49	132.00	132.50	132.00	+2.00	1	94
09:01:44	131.50	132.00	132.00	+2.00	1	93
09:01:44	131.50	132.00	132.00	+2.00	1	92
09:01:37	131.50	132.00	132.00	+2.00	1	91
09:01:37	132.00	132.50	132.00	+2.00	1	90
09:01:37	132.00	132.50	132.00	+2.00	10	89
09:01:33	132.00	132.50	132.00	+2.00	1	79
09:01:17	132.00	132.50	132.00	+2.00	1	78
09:01:13	131.50	132.00	132.00	+2.00	2	77
09:01:13	131.50	132.00	132.00	+2.00	1	75
09:01:01	131.50	132.00	132.00	+2.00	7	74
09:01:01	132.00	132.50	132.00	+2.00	1	67
09:01:01	131.50	132.50	131.50	+1.50	1	66
09:01:00	131.50	132.00	132.00	+2.00	5	65
09:00:59	131.50	132.00	132.00	+2.00	1	60
09:00:58	132.00	132.50	132.00	+2.00	4	59
09:00:58	132.00	132.50	132.00	+2.00	5	55
09:00:52	132.00	132.50	132.00	+2.00	1	50
09:00:51	132.00	132.50	132.00	+2.00	1	49
09:00:46	132.00	132.50	132.00	+2.00	1	48
09:00:44	131.50	132.00	132.00	+2.00	6	47
09:00:44	131.50	132.00	132.00	+2.00	1	41
09:00:41	131.50	132.00	132.00	+2.00	3	40
09:00:41	131.50	132.00	132.00	+2.00	1	37
09:00:35	131.50	132.00	132.00	+2.00	1	36
09:00:34	131.50	132.00	131.50	+1.50	1	35
09:00:27	131.50	132.00	132.00	+2.00	1	34
09:00:16	131.00	131.50	131.50	+1.50	2	33
09:00:16	131.00	131.50	131.50	+1.50	2	31
09:00:03	131.00	131.50	131.50	+1.50	4	29
09:00:03	--	--	131.50	+1.50	25	25

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

AirPods 3 with Lightning Charging Case

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

MyCard 3000點虛擬點數卡

aibo Type-C To Type-C 數位顯示PD100W編織快充線

4月揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值5, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

DJI AVATA 2 暢飛套裝(三電池版)

統一超商10000元虛擬商品卡

PChome 購物儲值3, 000元

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

聯電ADR6日下跌0.03美元跌幅0.3...

中華電信ADR6日下跌0.08美元跌...

我的自選股

即時重大訊息

‧國際運價漲散裝航運衝慧洋、裕...
‧宏達電首季每股虧1.08元傳籌備...
‧健鼎首季每股賺3.5元創史上最...

加密貨幣

比特幣BTC	63604.19	-426.94	-0.67%
以太幣ETH	3072.24	-65.01	-2.07%
瑞波幣XRP	0.536485	0.01	1.26%
比特幣現金BCH	482.96	13.70	2.92%
萊特幣LTC	82.05	0.67	0.83%
卡達幣ADA	0.450830	-0.01	-1.64%
波場幣TRX	0.120232	0.00	-0.73%
恆星幣XLM	0.109291	0.00	-1.51%

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。