最新外資賣超555億元調節鴻海逾7萬張居首熱門南亞科：DRAM市況估第2季復甦經濟刺激方案驅動

更新報價

零　壹 (3029) 資訊服務業上市

123.00 ▼-3.50 -2.77% 3.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	3,111	123.00	34	123.50	2	124.00	126.00	122.00	126.50

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	123.00	123.50	123.00	-3.50	14	3111
13:30:00	123.00	123.50	123.00	-3.50	240	3097
13:24:58	123.50	124.00	124.00	-2.50	8	2857
13:24:55	123.50	124.00	123.50	-3.00	1	2849
13:24:55	123.50	124.00	123.50	-3.00	2	2848
13:24:52	123.50	124.00	124.00	-2.50	1	2846
13:24:50	123.50	124.00	123.50	-3.00	1	2845
13:24:46	123.50	124.00	123.50	-3.00	1	2844
13:24:45	123.50	124.00	123.50	-3.00	1	2843
13:24:40	123.50	124.00	123.50	-3.00	1	2842
13:24:39	123.50	124.00	123.50	-3.00	1	2841
13:24:38	123.50	124.00	123.50	-3.00	1	2840
13:24:36	123.50	124.00	123.50	-3.00	1	2839
13:24:34	123.50	124.00	123.50	-3.00	1	2838
13:24:33	123.50	124.00	124.00	-2.50	1	2837
13:24:29	123.50	124.00	123.50	-3.00	1	2836
13:24:25	123.50	124.00	123.50	-3.00	1	2835
13:24:22	123.50	124.00	123.50	-3.00	2	2834
13:24:21	123.50	124.00	123.50	-3.00	15	2832
13:24:20	123.50	124.00	124.00	-2.50	1	2817
13:24:20	123.50	124.00	124.00	-2.50	20	2816
13:24:20	123.50	124.00	123.50	-3.00	6	2796
13:24:07	123.50	124.00	123.50	-3.00	2	2790
13:24:06	123.50	124.00	123.50	-3.00	1	2788
13:24:06	123.50	124.00	124.00	-2.50	1	2787
13:24:05	123.50	124.00	123.50	-3.00	1	2786
13:24:04	123.50	124.00	124.00	-2.50	1	2785
13:23:54	123.50	124.00	124.00	-2.50	2	2784
13:23:52	123.50	124.00	123.50	-3.00	1	2782
13:23:44	123.50	124.00	123.50	-3.00	1	2781
13:23:44	123.50	124.00	123.50	-3.00	1	2780
13:23:35	123.50	124.00	123.50	-3.00	1	2779
13:23:35	123.00	123.50	123.50	-3.00	15	2778
13:23:35	123.00	123.50	123.50	-3.00	40	2763
13:23:33	123.00	123.50	123.00	-3.50	1	2723
13:23:31	123.00	123.50	123.50	-3.00	15	2722
13:23:31	123.00	123.50	123.50	-3.00	1	2707
13:23:01	123.00	123.50	123.50	-3.00	1	2706
13:22:42	123.00	123.50	123.50	-3.00	1	2705
13:22:32	123.00	123.50	123.50	-3.00	1	2704
13:22:26	123.00	123.50	123.00	-3.50	1	2703
13:22:23	123.00	123.50	123.50	-3.00	3	2702
13:22:14	123.00	123.50	123.00	-3.50	1	2699
13:22:12	123.00	123.50	123.00	-3.50	1	2698
13:21:38	123.00	123.50	123.00	-3.50	1	2697
13:21:13	123.00	123.50	123.50	-3.00	2	2696
13:21:13	123.00	123.50	123.00	-3.50	1	2694
13:20:21	123.00	123.50	123.00	-3.50	1	2693
13:20:03	123.00	123.50	123.00	-3.50	2	2692
13:20:03	123.00	123.50	123.50	-3.00	3	2690
13:19:40	123.00	123.50	123.50	-3.00	1	2687
13:18:43	123.00	123.50	123.50	-3.00	1	2686
13:18:04	123.50	124.00	123.50	-3.00	3	2685
13:18:04	123.50	124.00	123.50	-3.00	6	2682
13:18:02	123.50	124.00	123.50	-3.00	7	2676
13:18:02	123.50	124.00	123.50	-3.00	1	2669
13:17:57	123.50	124.00	123.50	-3.00	1	2668
13:17:53	123.50	124.00	123.50	-3.00	2	2667
13:17:53	123.50	124.00	123.50	-3.00	2	2665
13:17:52	123.50	124.00	123.50	-3.00	1	2663
13:17:50	123.50	124.00	123.50	-3.00	1	2662
13:17:49	123.50	124.00	123.50	-3.00	1	2661
13:17:48	123.50	124.00	123.50	-3.00	1	2660
13:17:47	123.50	124.00	123.50	-3.00	1	2659
13:17:36	123.50	124.00	123.50	-3.00	1	2658
13:17:33	123.50	124.00	123.50	-3.00	1	2657
13:17:21	123.50	124.00	123.50	-3.00	1	2656
13:17:20	123.50	124.00	123.50	-3.00	1	2655
13:17:12	123.50	124.00	123.50	-3.00	1	2654
13:16:54	123.50	124.00	123.50	-3.00	2	2653
13:16:14	123.50	124.00	123.50	-3.00	1	2651
13:16:11	123.50	124.00	123.50	-3.00	1	2650
13:16:08	123.50	124.00	123.50	-3.00	1	2649
13:15:55	123.50	124.00	123.50	-3.00	1	2648
13:15:54	123.50	124.00	123.50	-3.00	1	2647
13:15:50	123.50	124.00	123.50	-3.00	3	2646
13:15:09	123.50	124.00	123.50	-3.00	2	2643
13:15:01	123.50	124.00	123.50	-3.00	1	2641
13:14:56	123.50	124.00	123.50	-3.00	2	2640
13:14:02	123.50	124.00	123.50	-3.00	1	2638
13:13:54	123.50	124.00	123.50	-3.00	1	2637
13:13:40	123.50	124.00	123.50	-3.00	1	2636
13:13:21	123.00	123.50	123.50	-3.00	56	2635
13:12:30	123.00	123.50	123.50	-3.00	10	2579
13:11:52	123.00	123.50	123.00	-3.50	1	2569
13:10:27	123.00	123.50	123.50	-3.00	1	2568
13:10:04	123.50	124.00	123.50	-3.00	11	2567
13:10:04	123.50	124.00	123.50	-3.00	1	2556
13:09:38	123.50	124.00	124.00	-2.50	1	2555
13:09:33	123.50	124.00	123.50	-3.00	1	2554
13:09:16	123.50	124.00	123.50	-3.00	1	2553
13:08:50	123.50	124.00	123.50	-3.00	3	2552
13:08:46	123.50	124.00	123.50	-3.00	1	2549
13:08:23	123.50	124.00	123.50	-3.00	1	2548
13:08:20	123.50	124.00	123.50	-3.00	10	2547
13:07:54	123.50	124.00	123.50	-3.00	2	2537
13:07:51	123.50	124.00	123.50	-3.00	2	2535
13:07:48	123.50	124.00	123.50	-3.00	4	2533
13:07:47	123.50	124.00	123.50	-3.00	1	2529
13:07:43	123.50	124.00	123.50	-3.00	1	2528
13:07:37	123.50	124.00	123.50	-3.00	4	2527
13:07:14	123.50	124.00	123.50	-3.00	1	2523
13:07:09	123.50	124.00	123.50	-3.00	1	2522
13:07:04	123.50	124.00	123.50	-3.00	1	2521
13:07:01	123.50	124.00	124.00	-2.50	1	2520
13:06:58	123.50	124.00	123.50	-3.00	1	2519
13:06:54	123.50	124.00	123.50	-3.00	1	2518
13:06:53	123.50	124.00	123.50	-3.00	2	2517
13:06:47	123.50	124.00	123.50	-3.00	2	2515
13:06:44	123.50	124.00	123.50	-3.00	1	2513
13:06:40	123.50	124.00	123.50	-3.00	2	2512
13:06:07	123.50	124.00	124.00	-2.50	2	2510
13:06:07	123.50	124.00	124.00	-2.50	3	2508
13:06:07	123.50	124.00	124.00	-2.50	3	2505
13:06:07	123.00	123.50	123.50	-3.00	60	2502
13:05:58	123.00	123.50	123.00	-3.50	2	2442
13:05:57	123.00	123.50	123.00	-3.50	1	2440
13:05:49	123.00	123.50	123.00	-3.50	2	2439
13:04:31	123.00	123.50	123.50	-3.00	1	2437
13:04:16	123.00	123.50	123.00	-3.50	1	2436
13:03:48	123.00	123.50	123.00	-3.50	5	2435
13:03:30	123.00	123.50	123.00	-3.50	1	2430
13:03:10	123.00	123.50	123.00	-3.50	5	2429
13:02:19	123.00	123.50	123.50	-3.00	1	2424
13:02:19	123.00	123.50	123.00	-3.50	4	2423
13:01:56	123.00	123.50	123.00	-3.50	1	2419
13:01:21	123.00	123.50	123.00	-3.50	1	2418
12:58:46	123.00	123.50	123.50	-3.00	1	2417
12:57:31	123.00	123.50	123.00	-3.50	1	2416
12:57:27	123.00	123.50	123.50	-3.00	1	2415
12:57:02	122.50	123.00	123.00	-3.50	5	2414
12:56:58	122.50	123.00	123.00	-3.50	10	2409
12:56:51	122.50	123.00	123.00	-3.50	17	2399
12:56:35	122.50	123.00	123.00	-3.50	2	2382
12:56:33	122.50	123.00	123.00	-3.50	1	2380
12:56:24	122.50	123.00	123.00	-3.50	1	2379
12:56:15	122.50	123.00	123.00	-3.50	1	2378
12:56:09	122.50	123.00	123.00	-3.50	1	2377
12:56:05	122.50	123.00	123.00	-3.50	1	2376
12:55:52	122.50	123.00	123.00	-3.50	1	2375
12:54:49	122.50	123.00	123.00	-3.50	1	2374
12:53:31	122.50	123.00	123.00	-3.50	1	2373
12:52:05	122.50	123.00	123.00	-3.50	1	2372
12:51:47	122.50	123.00	123.00	-3.50	1	2371
12:51:46	122.50	123.00	123.00	-3.50	2	2370
12:51:43	122.50	123.00	123.00	-3.50	1	2368
12:51:36	122.50	123.00	123.00	-3.50	1	2367
12:51:19	122.50	123.00	123.00	-3.50	1	2366
12:51:01	122.50	123.00	123.00	-3.50	1	2365
12:51:01	122.50	123.00	123.00	-3.50	1	2364
12:51:01	122.00	122.50	122.50	-4.00	35	2363
12:50:56	122.00	122.50	122.50	-4.00	1	2328
12:50:46	122.00	122.50	122.00	-4.50	1	2327
12:50:35	122.00	122.50	122.00	-4.50	1	2326
12:49:37	122.00	122.50	122.00	-4.50	8	2325
12:49:33	122.00	122.50	122.50	-4.00	1	2317
12:48:13	122.00	122.50	122.50	-4.00	1	2316
12:47:35	122.00	122.50	122.50	-4.00	1	2315
12:46:53	122.00	122.50	122.50	-4.00	1	2314
12:46:40	122.00	122.50	122.50	-4.00	1	2313
12:46:12	122.00	122.50	122.50	-4.00	2	2312
12:46:04	122.00	122.50	122.00	-4.50	1	2310
12:45:35	122.00	122.50	122.00	-4.50	1	2309
12:45:17	122.00	122.50	122.00	-4.50	1	2308
12:44:50	122.00	122.50	122.00	-4.50	1	2307
12:44:27	122.00	122.50	122.00	-4.50	1	2306
12:43:29	122.00	122.50	122.00	-4.50	7	2305
12:43:03	122.00	122.50	122.00	-4.50	1	2298
12:42:48	122.00	122.50	122.50	-4.00	1	2297
12:42:40	122.00	122.50	122.50	-4.00	1	2296
12:42:14	122.00	122.50	122.50	-4.00	1	2295
12:41:58	122.00	122.50	122.50	-4.00	4	2294
12:41:26	122.00	122.50	122.50	-4.00	1	2290
12:41:10	122.00	122.50	122.50	-4.00	1	2289
12:41:10	122.00	122.50	122.00	-4.50	2	2288
12:40:04	122.00	122.50	122.50	-4.00	1	2286
12:39:57	122.00	122.50	122.00	-4.50	1	2285
12:39:54	122.00	122.50	122.00	-4.50	2	2284
12:39:17	122.00	122.50	122.00	-4.50	1	2282
12:38:55	122.00	122.50	122.00	-4.50	4	2281
12:38:49	122.00	122.50	122.00	-4.50	1	2277
12:37:39	122.00	122.50	122.00	-4.50	1	2276
12:37:29	122.00	122.50	122.00	-4.50	1	2275
12:35:01	122.00	122.50	122.50	-4.00	1	2274
12:34:46	122.00	122.50	122.50	-4.00	1	2273
12:34:31	122.00	122.50	122.50	-4.00	1	2272
12:34:24	122.00	122.50	122.50	-4.00	1	2271
12:33:50	122.00	122.50	122.50	-4.00	1	2270
12:33:07	122.00	122.50	122.50	-4.00	1	2269
12:31:42	122.00	122.50	122.00	-4.50	1	2268
12:31:37	122.00	122.50	122.00	-4.50	1	2267
12:31:17	122.00	122.50	122.00	-4.50	1	2266
12:31:13	122.00	122.50	122.00	-4.50	1	2265
12:30:32	122.00	122.50	122.00	-4.50	1	2264
12:30:16	122.00	122.50	122.50	-4.00	1	2263
12:29:38	122.00	122.50	122.00	-4.50	1	2262
12:29:37	122.00	122.50	122.00	-4.50	1	2261
12:29:23	122.00	122.50	122.00	-4.50	1	2260
12:29:17	122.00	122.50	122.00	-4.50	1	2259
12:29:08	122.00	122.50	122.00	-4.50	1	2258
12:29:07	122.00	122.50	122.00	-4.50	5	2257
12:29:00	122.00	122.50	122.00	-4.50	2	2252
12:28:57	122.00	122.50	122.00	-4.50	1	2250
12:28:49	122.00	122.50	122.00	-4.50	1	2249
12:28:43	122.00	122.50	122.00	-4.50	4	2248
12:28:14	122.00	122.50	122.00	-4.50	1	2244
12:27:49	122.00	122.50	122.00	-4.50	1	2243
12:27:33	122.00	122.50	122.50	-4.00	1	2242
12:27:14	122.00	122.50	122.00	-4.50	2	2241
12:27:13	122.00	122.50	122.00	-4.50	2	2239
12:27:12	122.00	122.50	122.00	-4.50	1	2237
12:27:10	122.00	122.50	122.00	-4.50	1	2236
12:27:08	122.00	122.50	122.00	-4.50	4	2235
12:27:07	122.00	122.50	122.00	-4.50	20	2231
12:27:01	122.00	122.50	122.00	-4.50	3	2211
12:26:55	122.00	122.50	122.00	-4.50	1	2208
12:26:52	122.00	122.50	122.00	-4.50	1	2207
12:26:28	122.00	122.50	122.00	-4.50	10	2206
12:26:23	122.00	122.50	122.00	-4.50	1	2196
12:26:23	122.00	122.50	122.00	-4.50	20	2195
12:25:41	122.00	122.50	122.00	-4.50	1	2175
12:25:40	122.00	122.50	122.50	-4.00	1	2174
12:25:40	122.00	122.50	122.50	-4.00	9	2173
12:25:27	122.00	122.50	122.00	-4.50	1	2164
12:25:11	122.00	122.50	122.00	-4.50	4	2163
12:25:04	122.00	122.50	122.00	-4.50	1	2159
12:24:50	122.00	122.50	122.00	-4.50	1	2158
12:24:42	122.00	122.50	122.00	-4.50	1	2157
12:24:33	122.00	122.50	122.00	-4.50	1	2156
12:24:05	122.00	122.50	122.00	-4.50	1	2155
12:23:45	122.00	122.50	122.00	-4.50	1	2154
12:23:31	122.00	122.50	122.00	-4.50	1	2153
12:23:21	122.00	122.50	122.00	-4.50	1	2152
12:23:14	122.00	122.50	122.50	-4.00	1	2151
12:20:34	122.50	123.00	122.50	-4.00	1	2150
12:20:27	122.50	123.00	122.50	-4.00	5	2149
12:20:25	122.50	123.00	122.50	-4.00	3	2144
12:20:22	122.50	123.00	122.50	-4.00	4	2141
12:20:22	122.50	123.00	122.50	-4.00	9	2137
12:20:22	122.50	123.00	122.50	-4.00	5	2128
12:20:18	122.50	123.00	122.50	-4.00	1	2123
12:20:18	122.50	123.00	122.50	-4.00	1	2122
12:20:18	122.50	123.00	122.50	-4.00	22	2121
12:20:18	122.50	123.00	122.50	-4.00	1	2099
12:20:18	122.50	123.00	122.50	-4.00	7	2098
12:20:14	122.50	123.00	122.50	-4.00	1	2091
12:20:01	122.50	123.00	122.50	-4.00	1	2090
12:17:10	122.50	123.00	123.00	-3.50	1	2089
12:15:26	122.50	123.50	122.50	-4.00	1	2088
12:15:23	122.50	123.00	123.00	-3.50	1	2087
12:15:11	122.50	123.50	122.50	-4.00	1	2086
12:14:59	123.00	123.50	123.00	-3.50	1	2085
12:14:11	122.50	123.50	122.50	-4.00	1	2084
12:13:40	122.50	123.50	123.50	-3.00	1	2083
12:13:20	123.00	123.50	123.00	-3.50	28	2082
12:13:20	123.00	123.50	123.00	-3.50	4	2054
12:11:56	123.00	123.50	123.50	-3.00	1	2050
12:10:21	123.00	123.50	123.50	-3.00	1	2049
12:09:09	123.00	123.50	123.50	-3.00	5	2048
12:08:24	123.00	123.50	123.50	-3.00	1	2043
12:07:25	123.00	123.50	123.50	-3.00	1	2042
12:07:07	123.00	123.50	123.50	-3.00	1	2041
12:06:28	123.50	124.00	123.50	-3.00	19	2040
12:06:28	123.50	124.00	123.50	-3.00	1	2021
12:06:25	123.50	124.00	123.50	-3.00	1	2020
12:05:03	123.50	124.00	124.00	-2.50	1	2019
12:04:39	123.50	124.00	123.50	-3.00	2	2018
12:04:38	123.50	124.00	123.50	-3.00	3	2016
12:04:04	123.00	123.50	123.50	-3.00	1	2013
12:04:00	123.00	123.50	123.50	-3.00	9	2012
12:04:00	123.00	123.50	123.50	-3.00	4	2003
12:04:00	123.00	123.50	123.50	-3.00	2	1999
12:03:37	123.00	123.50	123.50	-3.00	1	1997
12:02:41	123.00	123.50	123.50	-3.00	1	1996
12:02:11	123.00	123.50	123.50	-3.00	1	1995
12:01:32	123.00	123.50	123.00	-3.50	1	1994
12:00:46	123.00	123.50	123.50	-3.00	1	1993
12:00:36	123.00	123.50	123.00	-3.50	1	1992
11:59:23	123.00	123.50	123.50	-3.00	1	1991
11:57:18	123.00	123.50	123.00	-3.50	2	1990
11:56:34	123.00	123.50	123.00	-3.50	1	1988
11:56:31	123.00	123.50	123.00	-3.50	2	1987
11:56:29	123.00	123.50	123.00	-3.50	1	1985
11:56:26	123.00	123.50	123.00	-3.50	1	1984
11:56:15	123.00	123.50	123.00	-3.50	5	1983
11:55:54	123.00	123.50	123.00	-3.50	1	1978
11:55:44	123.00	123.50	123.00	-3.50	4	1977
11:55:13	123.00	123.50	123.00	-3.50	1	1973
11:55:13	123.00	123.50	123.50	-3.00	1	1972
11:53:51	123.00	123.50	123.50	-3.00	1	1971
11:52:57	123.00	123.50	123.00	-3.50	1	1970
11:52:56	123.00	123.50	123.00	-3.50	1	1969
11:52:40	123.00	123.50	123.50	-3.00	1	1968
11:52:30	123.00	123.50	123.50	-3.00	1	1967
11:51:10	123.00	123.50	123.50	-3.00	1	1966
11:49:50	123.00	123.50	123.50	-3.00	4	1965
11:49:50	123.00	123.50	123.50	-3.00	1	1961
11:48:32	123.00	123.50	123.50	-3.00	1	1960
11:47:14	123.00	123.50	123.50	-3.00	1	1959
11:46:01	123.00	123.50	123.00	-3.50	1	1958
11:45:16	123.00	123.50	123.00	-3.50	1	1957
11:45:09	123.00	123.50	123.50	-3.00	1	1956
11:45:08	123.00	123.50	123.50	-3.00	2	1955
11:45:08	123.00	123.50	123.50	-3.00	10	1953
11:41:23	123.50	124.00	123.50	-3.00	1	1943
11:40:26	123.00	123.50	123.50	-3.00	1	1942
11:40:20	123.50	124.00	123.50	-3.00	5	1941
11:40:20	123.50	124.00	123.50	-3.00	1	1936
11:40:07	123.50	124.00	123.50	-3.00	1	1935
11:39:44	123.50	124.00	123.50	-3.00	2	1934
11:39:08	123.50	124.00	123.50	-3.00	1	1932
11:39:07	123.50	124.00	123.50	-3.00	2	1931
11:39:05	123.50	124.00	124.00	-2.50	1	1929
11:39:05	123.50	124.00	123.50	-3.00	1	1928
11:39:04	123.50	124.00	123.50	-3.00	4	1927
11:38:43	123.50	124.00	123.50	-3.00	3	1923
11:38:18	123.50	124.00	123.50	-3.00	1	1920
11:37:09	123.50	124.00	124.00	-2.50	1	1919
11:36:31	123.50	124.00	123.50	-3.00	3	1918
11:35:56	123.50	124.00	124.00	-2.50	1	1915
11:34:44	123.50	124.00	124.00	-2.50	1	1914
11:32:46	123.50	124.00	123.50	-3.00	1	1913
11:32:29	123.50	124.00	123.50	-3.00	1	1912
11:32:08	123.50	124.00	123.50	-3.00	1	1911
11:30:07	123.50	124.00	123.50	-3.00	1	1910
11:29:01	123.00	123.50	123.50	-3.00	1	1909
11:28:52	123.00	124.00	123.00	-3.50	1	1908
11:28:27	123.00	123.50	123.50	-3.00	1	1907
11:28:14	123.50	124.00	123.50	-3.00	3	1906
11:28:05	123.50	124.00	123.50	-3.00	1	1903
11:27:57	123.50	124.00	123.50	-3.00	1	1902
11:27:53	123.50	124.00	123.50	-3.00	1	1901
11:27:50	123.50	124.00	123.50	-3.00	1	1900
11:27:42	123.50	124.00	123.50	-3.00	5	1899
11:27:11	123.50	124.00	123.50	-3.00	1	1894
11:27:04	123.50	124.00	123.50	-3.00	1	1893
11:26:48	123.50	124.00	123.50	-3.00	1	1892
11:26:03	123.50	124.00	123.50	-3.00	1	1891
11:25:42	123.50	124.00	123.50	-3.00	6	1890
11:24:25	123.50	124.00	123.50	-3.00	1	1884
11:24:14	123.50	124.00	123.50	-3.00	1	1883
11:21:39	123.50	124.00	124.00	-2.50	1	1882
11:20:28	123.50	124.00	124.00	-2.50	1	1881
11:19:18	123.50	124.00	124.00	-2.50	1	1880
11:18:09	123.50	124.00	124.00	-2.50	1	1879
11:17:10	123.00	123.50	123.50	-3.00	5	1878
11:17:05	123.00	123.50	123.50	-3.00	1	1873
11:17:01	123.00	123.50	123.50	-3.00	6	1872
11:17:01	123.00	123.50	123.00	-3.50	5	1866
11:16:49	123.00	123.50	123.00	-3.50	1	1861
11:16:42	123.00	123.50	123.00	-3.50	1	1860
11:16:19	123.00	123.50	123.00	-3.50	3	1859
11:14:20	123.00	123.50	123.00	-3.50	2	1856
11:13:20	123.00	123.50	123.00	-3.50	1	1854
11:11:55	123.50	124.00	123.50	-3.00	3	1853
11:11:55	123.00	123.50	123.50	-3.00	7	1850
11:11:12	123.00	123.50	123.50	-3.00	1	1843
11:11:07	123.00	123.50	123.50	-3.00	1	1842
11:11:07	123.50	124.00	123.50	-3.00	11	1841
11:11:07	123.50	124.00	123.50	-3.00	15	1830
11:11:07	123.50	124.00	123.50	-3.00	2	1815
11:11:06	123.50	124.00	123.50	-3.00	1	1813
11:08:09	123.50	124.00	124.00	-2.50	1	1812
11:07:49	123.50	124.00	124.00	-2.50	1	1811
11:05:53	123.50	124.00	124.00	-2.50	1	1810
11:04:56	123.50	124.00	123.50	-3.00	3	1809
11:04:14	123.50	124.00	123.50	-3.00	1	1806
11:00:02	123.50	124.00	124.00	-2.50	2	1805
10:58:38	123.50	124.00	123.50	-3.00	4	1803
10:58:02	123.50	124.00	123.50	-3.00	5	1799
10:57:48	123.50	124.00	124.00	-2.50	1	1794
10:56:59	123.50	124.00	124.00	-2.50	1	1793
10:55:40	123.50	124.00	124.00	-2.50	1	1792
10:54:42	123.50	124.00	123.50	-3.00	1	1791
10:54:38	123.50	124.00	124.00	-2.50	1	1790
10:54:08	123.50	124.00	123.50	-3.00	1	1789
10:53:39	123.50	124.00	123.50	-3.00	1	1788
10:53:28	123.50	124.00	123.50	-3.00	1	1787
10:52:34	123.50	124.00	124.00	-2.50	1	1786
10:51:56	123.50	124.00	123.50	-3.00	1	1785
10:50:29	123.50	124.00	123.50	-3.00	3	1784
10:49:47	123.50	124.00	123.50	-3.00	2	1781
10:47:57	123.50	124.00	123.50	-3.00	2	1779
10:46:31	123.50	124.00	123.50	-3.00	1	1777
10:46:31	124.00	124.50	124.00	-2.50	17	1776
10:45:37	124.00	124.50	124.50	-2.00	1	1759
10:44:39	124.00	124.50	124.50	-2.00	1	1758
10:44:29	124.00	124.50	124.50	-2.00	1	1757
10:44:20	124.00	124.50	124.50	-2.00	1	1756
10:44:13	124.00	124.50	124.50	-2.00	1	1755
10:42:45	124.00	124.50	124.50	-2.00	1	1754
10:41:48	124.00	124.50	124.50	-2.00	1	1753
10:37:45	124.00	124.50	124.50	-2.00	1	1752
10:36:31	124.00	124.50	124.50	-2.00	1	1751
10:36:27	124.00	124.50	124.00	-2.50	2	1750
10:36:27	124.00	124.50	124.00	-2.50	2	1748
10:36:16	124.00	124.50	124.50	-2.00	1	1746
10:36:05	124.00	124.50	124.00	-2.50	1	1745
10:35:00	124.00	124.50	124.50	-2.00	1	1744
10:34:42	123.50	124.00	124.00	-2.50	1	1743
10:34:26	123.50	124.00	124.00	-2.50	1	1742
10:34:25	123.50	124.00	124.00	-2.50	14	1741
10:33:16	123.50	124.00	123.50	-3.00	2	1727
10:32:34	123.50	124.00	123.50	-3.00	1	1725
10:31:43	123.50	124.00	123.50	-3.00	1	1724
10:31:06	123.50	124.00	123.50	-3.00	1	1723
10:30:32	123.50	124.00	123.50	-3.00	1	1722
10:30:29	123.50	124.00	124.00	-2.50	1	1721
10:30:29	124.00	124.50	124.00	-2.50	10	1720
10:30:29	124.00	124.50	124.00	-2.50	2	1710
10:29:26	124.00	124.50	124.50	-2.00	1	1708
10:29:09	124.00	124.50	124.00	-2.50	1	1707
10:28:11	124.00	124.50	124.50	-2.00	1	1706
10:28:06	124.00	124.50	124.50	-2.00	2	1705
10:27:25	124.00	124.50	124.50	-2.00	2	1703
10:27:23	124.00	124.50	124.50	-2.00	1	1701
10:27:06	124.00	124.50	124.00	-2.50	1	1700
10:27:03	124.00	124.50	124.00	-2.50	1	1699
10:26:09	123.50	124.00	124.00	-2.50	1	1698
10:25:57	124.00	124.50	124.00	-2.50	16	1697
10:25:57	124.00	124.50	124.00	-2.50	5	1681
10:25:52	124.00	124.50	124.00	-2.50	1	1676
10:25:40	124.00	124.50	124.00	-2.50	1	1675
10:25:28	124.00	124.50	124.50	-2.00	1	1674
10:25:20	124.00	124.50	124.50	-2.00	3	1673
10:25:14	124.00	124.50	124.50	-2.00	1	1670
10:25:12	124.00	124.50	124.50	-2.00	1	1669
10:25:10	124.00	124.50	124.50	-2.00	1	1668
10:24:59	124.00	124.50	124.50	-2.00	1	1667
10:24:58	124.00	124.50	124.50	-2.00	10	1666
10:24:55	124.00	124.50	124.50	-2.00	1	1656
10:24:54	124.00	124.50	124.50	-2.00	1	1655
10:24:50	124.00	124.50	124.50	-2.00	1	1654
10:24:47	124.00	124.50	124.50	-2.00	1	1653
10:24:44	124.00	124.50	124.50	-2.00	2	1652
10:24:28	124.00	124.50	124.50	-2.00	1	1650
10:24:20	124.00	124.50	124.50	-2.00	1	1649
10:24:09	124.00	124.50	124.50	-2.00	1	1648
10:24:09	123.50	124.00	124.00	-2.50	43	1647
10:23:58	123.50	124.00	124.00	-2.50	1	1604
10:23:02	123.50	124.00	124.00	-2.50	1	1603
10:20:19	123.50	124.00	123.50	-3.00	1	1602
10:20:07	123.50	124.00	123.50	-3.00	1	1601
10:19:25	123.50	124.00	123.50	-3.00	1	1600
10:18:42	123.50	124.00	123.50	-3.00	1	1599
10:17:45	123.50	124.00	123.50	-3.00	1	1598
10:16:23	123.00	123.50	123.50	-3.00	8	1597
10:16:22	123.00	123.50	123.50	-3.00	2	1589
10:14:09	123.50	124.00	123.50	-3.00	10	1587
10:14:09	123.50	124.00	123.50	-3.00	6	1577
10:11:52	123.50	124.00	123.50	-3.00	1	1571
10:10:36	123.50	124.00	123.50	-3.00	1	1570
10:09:52	123.00	123.50	123.50	-3.00	2	1569
10:09:45	123.00	123.50	123.50	-3.00	1	1567
10:09:44	123.00	123.50	123.50	-3.00	1	1566
10:09:16	123.00	123.50	123.50	-3.00	1	1565
10:08:55	123.00	123.50	123.50	-3.00	1	1564
10:08:18	123.00	123.50	123.50	-3.00	1	1563
10:08:15	123.00	123.50	123.50	-3.00	1	1562
10:07:47	123.00	123.50	123.50	-3.00	1	1561
10:07:21	123.00	123.50	123.50	-3.00	1	1560
10:07:19	123.00	123.50	123.50	-3.00	1	1559
10:07:11	123.00	123.50	123.50	-3.00	1	1558
10:07:04	123.00	123.50	123.50	-3.00	1	1557
10:07:02	123.00	123.50	123.50	-3.00	1	1556
10:06:33	123.00	123.50	123.50	-3.00	2	1555
10:05:42	123.00	123.50	123.50	-3.00	1	1553
10:04:50	123.00	123.50	123.50	-3.00	1	1552
10:04:17	123.00	123.50	123.50	-3.00	1	1551
10:02:43	123.00	123.50	123.50	-3.00	7	1550
10:02:13	122.50	123.00	123.00	-3.50	1	1543
10:02:08	123.00	123.50	123.00	-3.50	1	1542
10:02:06	122.50	123.00	123.00	-3.50	1	1541
10:01:34	122.50	123.00	123.00	-3.50	1	1540
10:01:32	123.00	123.50	123.00	-3.50	1	1539
10:01:30	123.00	123.50	123.00	-3.50	3	1538
10:01:26	122.50	123.00	123.00	-3.50	1	1535
10:01:00	123.00	124.00	123.00	-3.50	10	1534
10:00:54	123.00	124.00	124.00	-2.50	1	1524
10:00:33	123.00	123.50	123.50	-3.00	4	1523
10:00:15	123.00	123.50	123.50	-3.00	1	1519
09:59:32	123.00	123.50	123.00	-3.50	1	1518
09:59:30	123.00	123.50	123.50	-3.00	1	1517
09:59:16	123.00	123.50	123.00	-3.50	1	1516
09:58:45	123.00	123.50	123.00	-3.50	1	1515
09:57:19	123.00	123.50	123.00	-3.50	1	1514
09:57:09	123.00	123.50	123.00	-3.50	1	1513
09:56:22	123.00	123.50	123.00	-3.50	1	1512
09:56:20	123.00	123.50	123.00	-3.50	1	1511
09:55:49	123.00	123.50	123.00	-3.50	1	1510
09:55:20	123.00	123.50	123.00	-3.50	1	1509
09:54:42	123.00	123.50	123.00	-3.50	1	1508
09:54:30	123.00	123.50	123.00	-3.50	3	1507
09:54:23	123.00	123.50	123.50	-3.00	1	1504
09:53:58	123.00	123.50	123.50	-3.00	1	1503
09:53:19	123.00	123.50	123.50	-3.00	1	1502
09:53:08	123.00	123.50	123.50	-3.00	2	1501
09:52:52	123.50	124.00	123.50	-3.00	9	1499
09:52:34	123.50	124.00	124.00	-2.50	1	1490
09:52:08	123.00	124.00	124.00	-2.50	1	1489
09:52:08	123.00	123.50	123.50	-3.00	16	1488
09:51:35	123.00	123.50	123.50	-3.00	1	1472
09:51:34	123.00	123.50	123.50	-3.00	1	1471
09:51:31	123.00	123.50	123.50	-3.00	1	1470
09:51:15	123.00	123.50	123.50	-3.00	1	1469
09:51:05	123.00	123.50	123.00	-3.50	1	1468
09:49:58	122.50	123.00	123.00	-3.50	11	1467
09:49:58	123.00	123.50	123.00	-3.50	9	1456
09:49:27	122.50	123.00	123.00	-3.50	1	1447
09:49:25	122.50	123.00	123.00	-3.50	1	1446
09:49:17	123.00	123.50	123.00	-3.50	2	1445
09:49:13	123.00	123.50	123.00	-3.50	4	1443
09:49:10	122.50	123.00	123.00	-3.50	19	1439
09:49:10	122.00	122.50	122.50	-4.00	7	1420
09:49:10	122.00	122.50	122.50	-4.00	8	1413
09:48:53	122.00	122.50	122.00	-4.50	1	1405
09:48:51	122.00	122.50	122.00	-4.50	1	1404
09:48:39	122.00	122.50	122.00	-4.50	6	1403
09:48:28	122.00	122.50	122.00	-4.50	1	1397
09:48:28	122.00	122.50	122.00	-4.50	1	1396
09:48:27	122.00	122.50	122.00	-4.50	3	1395
09:48:24	122.00	122.50	122.00	-4.50	1	1392
09:48:12	122.00	122.50	122.00	-4.50	1	1391
09:48:10	121.50	122.00	122.00	-4.50	1	1390
09:48:02	122.00	122.50	122.00	-4.50	1	1389
09:48:02	122.00	122.50	122.00	-4.50	1	1388
09:47:48	122.00	122.50	122.00	-4.50	1	1387
09:47:46	122.00	122.50	122.00	-4.50	1	1386
09:47:30	121.50	122.00	122.00	-4.50	1	1385
09:47:26	122.00	122.50	122.00	-4.50	1	1384
09:47:25	122.00	122.50	122.00	-4.50	1	1383
09:47:23	122.00	122.50	122.00	-4.50	1	1382
09:47:21	121.50	122.00	122.00	-4.50	1	1381
09:47:19	122.00	122.50	122.00	-4.50	2	1380
09:47:17	121.50	122.00	122.00	-4.50	1	1378
09:47:17	122.00	122.50	122.00	-4.50	1	1377
09:47:17	122.00	122.50	122.00	-4.50	9	1376
09:47:17	122.00	122.50	122.00	-4.50	23	1367
09:47:17	122.00	122.50	122.00	-4.50	1	1344
09:47:14	122.00	122.50	122.00	-4.50	11	1343
09:47:02	122.00	122.50	122.00	-4.50	1	1332
09:47:02	122.00	122.50	122.00	-4.50	1	1331
09:46:55	122.00	122.50	122.00	-4.50	1	1330
09:46:53	122.00	122.50	122.00	-4.50	1	1329
09:46:48	122.00	122.50	122.00	-4.50	1	1328
09:46:48	122.00	122.50	122.00	-4.50	1	1327
09:46:47	122.50	123.00	122.50	-4.00	27	1326
09:46:39	122.50	123.00	122.50	-4.00	2	1299
09:44:57	122.50	123.00	123.00	-3.50	1	1297
09:44:52	122.50	123.00	122.50	-4.00	1	1296
09:43:44	123.00	123.50	123.00	-3.50	6	1295
09:43:43	123.00	123.50	123.00	-3.50	1	1289
09:43:20	123.00	123.50	123.00	-3.50	1	1288
09:43:20	123.00	123.50	123.00	-3.50	6	1287
09:42:29	123.00	123.50	123.00	-3.50	1	1281
09:42:07	123.00	123.50	123.00	-3.50	1	1280
09:41:39	123.00	123.50	123.00	-3.50	1	1279
09:40:57	123.00	123.50	123.00	-3.50	1	1278
09:40:30	123.00	123.50	123.00	-3.50	1	1277
09:40:26	123.00	123.50	123.50	-3.00	1	1276
09:39:57	122.50	123.00	123.00	-3.50	3	1275
09:39:40	123.00	123.50	123.00	-3.50	4	1272
09:39:21	123.00	123.50	123.00	-3.50	1	1268
09:39:15	123.00	123.50	123.00	-3.50	1	1267
09:39:14	122.50	123.00	123.00	-3.50	1	1266
09:39:14	122.50	123.00	123.00	-3.50	6	1265
09:39:14	122.50	123.00	123.00	-3.50	9	1259
09:39:14	122.50	123.00	123.00	-3.50	1	1250
09:39:14	122.50	123.00	123.00	-3.50	1	1249
09:39:13	122.50	123.00	123.00	-3.50	4	1248
09:39:11	122.00	122.50	122.50	-4.00	1	1244
09:39:11	122.50	123.00	122.50	-4.00	9	1243
09:39:06	122.50	123.00	122.50	-4.00	1	1234
09:38:57	122.50	123.00	122.50	-4.00	1	1233
09:38:55	122.50	123.00	122.50	-4.00	1	1232
09:38:48	122.50	123.00	122.50	-4.00	1	1231
09:38:39	122.00	122.50	122.50	-4.00	2	1230
09:38:34	122.50	123.00	122.50	-4.00	2	1228
09:38:34	122.50	123.00	122.50	-4.00	2	1226
09:38:34	122.50	123.00	122.50	-4.00	2	1224
09:38:32	122.50	123.00	122.50	-4.00	10	1222
09:38:28	122.50	123.00	122.50	-4.00	1	1212
09:38:27	122.50	123.00	122.50	-4.00	3	1211
09:38:08	122.50	123.00	122.50	-4.00	2	1208
09:37:59	122.50	123.00	122.50	-4.00	1	1206
09:37:59	123.00	123.50	123.00	-3.50	1	1205
09:37:47	122.50	123.00	123.00	-3.50	1	1204
09:37:25	123.00	123.50	123.00	-3.50	1	1203
09:37:18	123.00	123.50	123.00	-3.50	1	1202
09:37:16	123.00	123.50	123.00	-3.50	1	1201
09:37:16	123.00	123.50	123.00	-3.50	2	1200
09:37:09	123.00	123.50	123.00	-3.50	1	1198
09:36:56	123.00	123.50	123.00	-3.50	2	1197
09:36:49	123.00	123.50	123.00	-3.50	10	1195
09:36:40	123.50	124.00	123.50	-3.00	4	1185
09:36:37	123.50	124.00	123.50	-3.00	1	1181
09:36:36	123.50	124.00	123.50	-3.00	1	1180
09:36:30	123.50	124.00	123.50	-3.00	1	1179
09:36:21	124.00	124.50	124.00	-2.50	1	1178
09:36:21	124.00	124.50	124.00	-2.50	1	1177
09:36:16	124.00	124.50	124.00	-2.50	1	1176
09:36:10	124.00	124.50	124.00	-2.50	1	1175
09:36:08	124.00	124.50	124.00	-2.50	4	1174
09:36:08	124.00	124.50	124.00	-2.50	1	1170
09:36:05	124.00	124.50	124.00	-2.50	1	1169
09:36:02	124.00	124.50	124.00	-2.50	1	1168
09:35:58	123.50	124.00	124.00	-2.50	1	1167
09:35:57	124.00	124.50	124.00	-2.50	2	1166
09:35:56	124.00	124.50	124.00	-2.50	1	1164
09:35:56	123.50	124.00	124.00	-2.50	1	1163
09:35:45	124.00	124.50	124.00	-2.50	12	1162
09:35:43	123.50	124.00	124.00	-2.50	15	1150
09:35:43	123.00	123.50	123.50	-3.00	13	1135
09:35:14	123.00	123.50	123.00	-3.50	2	1122
09:34:59	123.00	123.50	123.00	-3.50	1	1120
09:34:40	123.00	123.50	123.00	-3.50	2	1119
09:34:11	123.00	123.50	123.00	-3.50	1	1117
09:34:06	123.00	123.50	123.00	-3.50	1	1116
09:33:46	123.00	123.50	123.00	-3.50	2	1115
09:33:35	122.50	123.00	123.00	-3.50	1	1113
09:33:22	122.50	123.00	123.00	-3.50	26	1112
09:33:19	122.50	123.00	122.50	-4.00	1	1086
09:33:18	122.00	122.50	122.50	-4.00	6	1085
09:33:05	122.00	122.50	122.50	-4.00	6	1079
09:33:05	122.00	122.50	122.50	-4.00	1	1073
09:33:05	122.00	123.00	122.00	-4.50	20	1072
09:32:51	122.00	123.00	122.00	-4.50	3	1052
09:32:50	122.00	122.50	122.50	-4.00	1	1049
09:32:50	122.00	122.50	122.50	-4.00	1	1048
09:32:43	122.00	123.00	122.00	-4.50	1	1047
09:32:29	122.00	122.50	122.50	-4.00	1	1046
09:32:19	122.00	122.50	122.50	-4.00	1	1045
09:31:59	122.50	123.00	122.50	-4.00	2	1044
09:31:50	122.00	122.50	122.50	-4.00	1	1042
09:31:42	122.50	123.00	122.50	-4.00	1	1041
09:31:41	122.00	122.50	122.50	-4.00	1	1040
09:31:36	122.00	122.50	122.50	-4.00	1	1039
09:31:34	122.00	122.50	122.50	-4.00	1	1038
09:31:34	122.00	123.00	122.00	-4.50	3	1037
09:31:34	122.50	123.00	122.00	-4.50	1	1034
09:31:34	122.50	123.00	122.50	-4.00	3	1033
09:31:19	122.50	123.00	122.50	-4.00	1	1030
09:31:09	122.00	122.50	122.50	-4.00	1	1029
09:31:01	122.50	123.00	122.50	-4.00	1	1028
09:31:01	122.00	122.50	122.50	-4.00	5	1027
09:31:00	122.00	122.50	122.50	-4.00	1	1022
09:30:51	122.50	123.00	122.50	-4.00	1	1021
09:30:50	122.00	122.50	122.50	-4.00	3	1020
09:30:49	122.00	122.50	122.50	-4.00	1	1017
09:30:46	122.00	122.50	122.50	-4.00	1	1016
09:30:38	122.00	122.50	122.50	-4.00	1	1015
09:30:36	122.00	122.50	122.50	-4.00	1	1014
09:30:31	122.50	123.00	122.50	-4.00	1	1013
09:30:17	122.00	122.50	122.50	-4.00	3	1012
09:30:17	122.50	123.00	122.50	-4.00	1	1009
09:30:17	122.50	123.00	122.50	-4.00	1	1008
09:30:14	122.50	123.00	122.50	-4.00	1	1007
09:30:12	122.50	123.00	122.50	-4.00	1	1006
09:30:07	122.50	123.00	122.50	-4.00	2	1005
09:30:02	122.00	122.50	122.50	-4.00	5	1003
09:30:02	122.00	122.50	122.50	-4.00	1	998
09:29:57	122.00	122.50	122.50	-4.00	1	997
09:29:57	122.00	122.50	122.50	-4.00	1	996
09:29:55	122.50	123.00	122.50	-4.00	1	995
09:29:46	122.00	122.50	122.50	-4.00	2	994
09:29:46	122.50	123.00	122.50	-4.00	3	992
09:29:44	122.00	122.50	122.50	-4.00	3	989
09:29:44	122.00	122.50	122.50	-4.00	3	986
09:29:44	122.50	123.00	122.50	-4.00	7	983
09:29:43	122.50	123.00	122.50	-4.00	1	976
09:29:37	122.50	123.00	122.50	-4.00	1	975
09:29:27	123.00	123.50	123.00	-3.50	1	974
09:29:24	123.00	123.50	123.00	-3.50	6	973
09:29:16	123.00	123.50	123.00	-3.50	1	967
09:29:02	123.00	123.50	123.00	-3.50	1	966
09:28:56	122.50	123.00	123.00	-3.50	1	965
09:28:46	122.50	123.00	123.00	-3.50	1	964
09:28:46	122.50	123.00	123.00	-3.50	10	963
09:28:45	122.50	123.00	123.00	-3.50	5	953
09:28:39	122.50	123.00	122.50	-4.00	3	948
09:28:39	122.50	123.00	122.50	-4.00	3	945
09:28:37	122.00	122.50	122.50	-4.00	6	942
09:28:34	122.50	123.00	122.50	-4.00	1	936
09:28:26	122.50	123.00	122.50	-4.00	1	935
09:28:20	122.50	123.00	122.50	-4.00	1	934
09:28:17	122.00	122.50	122.50	-4.00	1	933
09:28:15	122.00	122.50	122.50	-4.00	2	932
09:28:15	122.50	123.00	122.50	-4.00	6	930
09:28:11	122.50	123.00	122.50	-4.00	1	924
09:27:58	122.50	123.00	122.50	-4.00	1	923
09:27:57	122.50	123.00	122.50	-4.00	1	922
09:27:53	122.50	123.00	122.50	-4.00	7	921
09:27:50	122.50	123.00	122.50	-4.00	1	914
09:27:43	122.50	123.00	122.50	-4.00	1	913
09:27:28	122.00	122.50	122.50	-4.00	1	912
09:27:14	122.00	123.00	123.00	-3.50	1	911
09:27:14	122.00	123.00	122.00	-4.50	6	910
09:27:13	122.50	123.00	122.50	-4.00	1	904
09:27:06	122.00	122.50	122.50	-4.00	1	903
09:26:58	122.50	123.00	122.50	-4.00	1	902
09:26:53	122.00	122.50	122.50	-4.00	1	901
09:26:51	122.50	123.00	122.50	-4.00	2	900
09:26:48	122.50	123.00	122.50	-4.00	1	898
09:26:48	122.50	123.00	122.50	-4.00	2	897
09:26:46	122.50	123.00	122.50	-4.00	1	895
09:26:37	122.50	123.00	122.50	-4.00	1	894
09:26:37	122.50	123.00	122.50	-4.00	2	893
09:26:37	122.50	123.00	122.50	-4.00	18	891
09:26:31	122.50	123.00	123.00	-3.50	1	873
09:26:22	122.50	123.00	122.50	-4.00	2	872
09:26:21	122.50	123.00	122.50	-4.00	1	870
09:26:19	122.50	123.00	122.50	-4.00	4	869
09:26:17	122.50	123.50	122.50	-4.00	1	865
09:26:14	122.50	123.50	122.50	-4.00	3	864
09:26:14	122.50	123.50	122.50	-4.00	3	861
09:26:13	122.50	123.50	122.50	-4.00	1	858
09:26:11	122.50	123.50	122.50	-4.00	1	857
09:26:11	122.50	123.00	123.00	-3.50	35	856
09:26:11	122.00	122.50	122.50	-4.00	1	821
09:26:11	122.50	123.00	122.50	-4.00	4	820
09:26:09	122.50	123.00	122.50	-4.00	1	816
09:26:08	122.50	123.00	122.50	-4.00	10	815
09:26:04	122.50	123.00	122.50	-4.00	5	805
09:26:02	122.50	123.00	122.50	-4.00	1	800
09:25:59	122.50	123.00	122.50	-4.00	1	799
09:25:59	122.50	123.00	122.50	-4.00	5	798
09:25:58	122.50	123.00	122.50	-4.00	1	793
09:25:52	122.50	123.00	122.50	-4.00	1	792
09:25:46	122.50	123.00	122.50	-4.00	2	791
09:25:33	122.50	123.00	122.50	-4.00	1	789
09:25:33	122.50	123.00	122.50	-4.00	1	788
09:25:29	122.50	123.00	122.50	-4.00	1	787
09:25:29	122.50	123.00	122.50	-4.00	2	786
09:25:27	122.50	123.00	122.50	-4.00	1	784
09:25:23	122.50	123.00	122.50	-4.00	1	783
09:25:22	122.50	123.00	122.50	-4.00	1	782
09:25:20	122.50	123.00	122.50	-4.00	1	781
09:25:17	122.50	123.00	122.50	-4.00	3	780
09:24:56	122.50	123.00	123.00	-3.50	1	777
09:24:26	122.50	123.00	123.00	-3.50	1	776
09:24:21	122.50	123.00	122.50	-4.00	1	775
09:24:20	122.50	123.00	122.50	-4.00	1	774
09:24:18	122.50	123.00	122.50	-4.00	1	773
09:24:03	122.50	123.00	123.00	-3.50	1	772
09:24:03	122.50	123.00	122.50	-4.00	3	771
09:24:03	123.00	123.50	123.00	-3.50	3	768
09:24:01	123.00	123.50	123.00	-3.50	2	765
09:24:01	123.00	123.50	123.00	-3.50	1	763
09:23:58	123.00	123.50	123.00	-3.50	1	762
09:23:57	123.00	123.50	123.00	-3.50	2	761
09:23:55	123.00	123.50	123.00	-3.50	5	759
09:23:54	123.00	123.50	123.00	-3.50	1	754
09:23:53	123.00	123.50	123.00	-3.50	1	753
09:23:52	123.00	123.50	123.00	-3.50	1	752
09:23:51	123.00	123.50	123.00	-3.50	1	751
09:23:50	123.00	123.50	123.00	-3.50	2	750
09:23:50	123.00	123.50	123.00	-3.50	1	748
09:23:41	123.00	123.50	123.00	-3.50	3	747
09:23:40	123.00	123.50	123.00	-3.50	1	744
09:23:35	123.00	123.50	123.00	-3.50	2	743
09:23:35	123.00	123.50	123.00	-3.50	1	741
09:23:35	123.50	124.00	123.50	-3.00	6	740
09:23:35	123.50	124.00	123.50	-3.00	7	734
09:23:35	123.50	124.00	123.50	-3.00	20	727
09:23:29	123.50	124.00	123.50	-3.00	1	707
09:23:27	123.50	124.00	123.50	-3.00	1	706
09:23:22	123.50	124.00	123.50	-3.00	2	705
09:23:15	123.50	124.50	123.50	-3.00	1	703
09:23:04	124.00	124.50	124.00	-2.50	1	702
09:23:00	124.00	124.50	124.00	-2.50	2	701
09:22:55	124.00	124.50	124.00	-2.50	1	699
09:22:51	124.00	124.50	124.00	-2.50	2	698
09:22:33	123.50	124.50	124.50	-2.00	2	696
09:22:18	124.00	124.50	124.00	-2.50	1	694
09:22:18	124.00	124.50	124.00	-2.50	2	693
09:22:18	124.00	124.50	124.00	-2.50	1	691
09:21:48	124.00	124.50	124.00	-2.50	1	690
09:21:44	124.00	124.50	124.00	-2.50	1	689
09:21:10	123.50	124.00	124.00	-2.50	1	688
09:21:01	124.00	124.50	124.00	-2.50	1	687
09:20:50	124.00	124.50	124.00	-2.50	1	686
09:20:49	124.00	124.50	124.00	-2.50	1	685
09:20:44	123.50	124.00	124.00	-2.50	2	684
09:20:44	124.00	124.50	124.00	-2.50	3	682
09:20:16	124.00	124.50	124.00	-2.50	1	679
09:20:09	123.50	124.00	124.00	-2.50	2	678
09:20:09	124.00	124.50	124.00	-2.50	1	676
09:20:03	124.00	124.50	124.00	-2.50	1	675
09:20:01	124.00	124.50	124.00	-2.50	2	674
09:19:51	123.50	124.00	124.00	-2.50	1	672
09:19:51	123.50	124.00	124.00	-2.50	2	671
09:19:48	123.50	124.00	124.00	-2.50	1	669
09:19:46	123.50	124.00	124.00	-2.50	1	668
09:19:42	124.00	124.50	124.00	-2.50	5	667
09:19:41	123.50	124.00	124.00	-2.50	2	662
09:19:41	124.00	124.50	124.00	-2.50	2	660
09:19:41	124.00	124.50	124.00	-2.50	20	658
09:19:37	124.00	124.50	124.00	-2.50	1	638
09:19:36	124.00	124.50	124.00	-2.50	1	637
09:19:35	124.00	124.50	124.00	-2.50	1	636
09:19:32	124.00	124.50	124.00	-2.50	5	635
09:19:31	124.00	124.50	124.00	-2.50	1	630
09:19:26	124.00	124.50	124.00	-2.50	1	629
09:19:14	124.00	124.50	124.00	-2.50	3	628
09:19:10	124.00	124.50	124.00	-2.50	1	625
09:19:08	124.00	124.50	124.00	-2.50	1	624
09:19:03	124.00	124.50	124.00	-2.50	3	623
09:18:52	124.00	124.50	124.00	-2.50	1	620
09:18:43	124.00	125.00	124.00	-2.50	8	619
09:18:31	124.50	125.00	124.50	-2.00	6	611
09:18:25	124.50	125.00	124.50	-2.00	2	605
09:17:56	124.50	125.00	124.50	-2.00	2	603
09:17:54	124.50	125.00	124.50	-2.00	1	601
09:17:47	124.50	125.00	124.50	-2.00	1	600
09:17:46	124.50	125.00	124.50	-2.00	1	599
09:17:14	125.00	125.50	125.00	-1.50	10	598
09:17:14	125.00	125.50	125.00	-1.50	1	588
09:16:19	125.00	125.50	125.00	-1.50	1	587
09:15:20	124.50	125.00	125.00	-1.50	1	586
09:15:20	124.50	125.00	125.00	-1.50	1	585
09:15:08	124.50	125.00	125.00	-1.50	10	584
09:15:02	124.50	125.00	124.50	-2.00	1	574
09:14:54	124.50	125.00	124.50	-2.00	1	573
09:14:50	124.50	125.00	124.50	-2.00	1	572
09:14:43	124.50	125.00	124.50	-2.00	1	571
09:14:33	124.50	125.00	124.50	-2.00	1	570
09:14:30	124.50	125.00	124.50	-2.00	1	569
09:13:58	124.50	125.00	124.50	-2.00	3	568
09:13:22	124.00	124.50	124.50	-2.00	2	565
09:13:22	124.00	124.50	124.50	-2.00	3	563
09:13:21	124.00	124.50	124.50	-2.00	1	560
09:13:21	124.50	125.00	124.50	-2.00	1	559
09:13:21	124.00	124.50	124.50	-2.00	3	558
09:13:21	124.50	125.00	124.50	-2.00	8	555
09:13:09	124.50	125.00	124.50	-2.00	1	547
09:12:42	124.50	125.00	124.50	-2.00	4	546
09:12:33	124.50	125.00	125.00	-1.50	1	542
09:12:27	124.50	125.00	124.50	-2.00	2	541
09:12:04	124.00	124.50	124.50	-2.00	2	539
09:12:01	124.50	125.00	124.50	-2.00	1	537
09:11:51	124.00	124.50	124.50	-2.00	1	536
09:11:50	124.00	125.00	124.00	-2.50	1	535
09:11:39	124.00	125.00	124.00	-2.50	1	534
09:11:26	124.00	125.00	124.00	-2.50	1	533
09:11:26	124.00	124.50	124.50	-2.00	3	532
09:11:24	124.00	124.50	124.50	-2.00	1	529
09:11:18	124.50	125.00	124.50	-2.00	2	528
09:11:18	124.00	124.50	124.50	-2.00	5	526
09:11:18	124.50	125.00	124.50	-2.00	5	521
09:11:17	124.50	125.00	124.50	-2.00	1	516
09:11:16	124.50	125.00	124.50	-2.00	1	515
09:11:15	124.50	125.00	124.50	-2.00	14	514
09:11:10	124.50	125.00	124.50	-2.00	1	500
09:11:09	124.50	125.00	124.50	-2.00	2	499
09:11:02	124.50	125.00	124.50	-2.00	1	497
09:11:00	124.50	125.00	124.50	-2.00	1	496
09:10:57	124.50	125.00	124.50	-2.00	1	495
09:10:55	124.50	125.00	124.50	-2.00	4	494
09:10:47	124.50	125.00	124.50	-2.00	1	490
09:10:38	125.00	125.50	125.00	-1.50	1	489
09:10:30	125.00	125.50	125.00	-1.50	29	488
09:10:19	125.50	126.00	125.50	-1.00	1	459
09:10:18	125.00	126.00	125.00	-1.50	1	458
09:10:17	125.50	126.00	125.50	-1.00	1	457
09:10:17	125.00	125.50	125.50	-1.00	21	456
09:10:17	124.50	125.00	125.00	-1.50	1	435
09:10:16	125.00	125.50	125.00	-1.50	2	434
09:10:15	125.00	125.50	125.00	-1.50	1	432
09:10:15	125.00	125.50	125.00	-1.50	1	431
09:10:12	125.00	125.50	125.00	-1.50	2	430
09:10:11	125.00	125.50	125.00	-1.50	1	428
09:10:09	125.00	125.50	125.00	-1.50	1	427
09:09:59	125.00	125.50	125.00	-1.50	2	426
09:08:45	125.00	125.50	125.50	-1.00	1	424
09:08:00	125.00	125.50	125.50	-1.00	2	423
09:08:00	125.00	125.50	125.00	-1.50	2	421
09:07:52	125.00	125.50	125.50	-1.00	2	419
09:07:47	125.50	126.00	125.50	-1.00	2	417
09:07:43	125.50	126.00	125.50	-1.00	5	415
09:07:37	125.50	126.00	125.50	-1.00	2	410
09:07:37	125.50	126.00	125.50	-1.00	1	408
09:07:31	125.50	126.00	125.50	-1.00	1	407
09:07:12	125.50	126.00	125.50	-1.00	2	406
09:06:51	125.50	126.00	126.00	-0.50	2	404
09:06:51	125.50	126.00	126.00	-0.50	1	402
09:06:47	125.50	126.00	126.00	-0.50	1	401
09:06:44	125.50	126.00	126.00	-0.50	1	400
09:06:40	125.50	126.00	126.00	-0.50	1	399
09:06:38	125.50	126.00	126.00	-0.50	1	398
09:06:22	125.50	126.00	125.50	-1.00	1	397
09:06:10	125.00	125.50	125.50	-1.00	10	396
09:06:10	125.50	126.00	125.50	-1.00	4	386
09:06:08	125.50	126.00	125.50	-1.00	1	382
09:06:05	125.00	125.50	125.50	-1.00	5	381
09:06:05	125.50	126.00	125.50	-1.00	4	376
09:05:56	125.00	125.50	125.50	-1.00	1	372
09:05:54	125.00	125.50	125.50	-1.00	9	371
09:05:54	125.50	126.00	125.50	-1.00	1	362
09:05:54	125.50	126.00	125.50	-1.00	1	361
09:05:49	125.00	125.50	125.50	-1.00	1	360
09:05:46	125.00	125.50	125.50	-1.00	1	359
09:05:45	125.50	126.00	125.50	-1.00	4	358
09:05:40	125.50	126.00	125.50	-1.00	2	354
09:05:31	125.00	125.50	125.50	-1.00	1	352
09:05:27	125.00	125.50	125.50	-1.00	1	351
09:05:25	124.50	125.50	125.50	-1.00	9	350
09:05:25	124.50	125.00	125.00	-1.50	4	341
09:05:22	125.00	125.50	125.00	-1.50	1	337
09:05:22	125.00	125.50	125.00	-1.50	1	336
09:05:11	124.50	125.50	124.50	-2.00	1	335
09:05:11	124.50	125.00	125.00	-1.50	1	334
09:05:11	124.50	125.00	125.00	-1.50	3	333
09:05:11	125.00	125.50	125.00	-1.50	7	330
09:05:08	125.00	125.50	125.00	-1.50	1	323
09:04:49	124.50	125.00	125.00	-1.50	1	322
09:04:46	124.50	125.00	125.00	-1.50	1	321
09:04:46	124.50	125.00	125.00	-1.50	1	320
09:04:43	124.50	125.00	125.00	-1.50	2	319
09:04:43	124.50	125.00	125.00	-1.50	1	317
09:04:37	125.00	125.50	125.00	-1.50	2	316
09:04:37	125.00	125.50	125.00	-1.50	1	314
09:04:36	125.00	125.50	125.00	-1.50	1	313
09:04:31	124.50	125.00	125.00	-1.50	20	312
09:04:31	124.00	124.50	124.50	-2.00	1	292
09:04:26	124.50	125.00	124.50	-2.00	6	291
09:04:20	124.50	125.00	124.50	-2.00	1	285
09:04:16	124.50	125.00	124.50	-2.00	4	284
09:04:07	124.50	125.50	124.50	-2.00	1	280
09:04:00	125.00	125.50	125.00	-1.50	1	279
09:03:54	124.50	125.00	125.00	-1.50	2	278
09:03:47	125.00	125.50	125.00	-1.50	1	276
09:03:46	124.50	125.00	125.00	-1.50	1	275
09:03:46	125.00	125.50	125.00	-1.50	2	274
09:03:45	125.00	125.50	125.00	-1.50	1	272
09:03:37	125.00	125.50	125.00	-1.50	1	271
09:03:29	125.00	125.50	125.00	-1.50	10	270
09:03:00	125.00	125.50	125.00	-1.50	1	260
09:02:58	125.00	125.50	125.00	-1.50	1	259
09:02:53	125.00	125.50	125.00	-1.50	2	258
09:02:53	125.00	125.50	125.00	-1.50	3	256
09:02:46	125.00	125.50	125.50	-1.00	1	253
09:02:45	125.00	125.50	125.00	-1.50	1	252
09:02:41	125.00	125.50	125.00	-1.50	1	251
09:02:38	125.00	125.50	125.00	-1.50	1	250
09:02:21	125.00	125.50	125.00	-1.50	1	249
09:02:16	125.00	125.50	125.50	-1.00	1	248
09:02:11	125.00	125.50	125.00	-1.50	1	247
09:02:10	125.00	125.50	125.50	-1.00	1	246
09:02:06	125.00	125.50	125.50	-1.00	1	245
09:02:06	125.00	125.50	125.50	-1.00	1	244
09:01:57	125.00	125.50	125.50	-1.00	1	243
09:01:55	125.00	125.50	125.50	-1.00	1	242
09:01:53	125.00	125.50	125.50	-1.00	1	241
09:01:48	125.50	126.00	125.50	-1.00	5	240
09:01:48	125.50	126.00	125.50	-1.00	1	235
09:01:48	125.50	126.00	126.00	-0.50	1	234
09:01:46	125.50	126.00	125.50	-1.00	1	233
09:01:41	125.50	126.00	126.00	-0.50	2	232
09:01:38	125.50	126.00	125.50	-1.00	1	230
09:01:37	125.50	126.00	125.50	-1.00	1	229
09:01:34	126.00	126.50	126.00	-0.50	2	228
09:01:34	125.50	126.00	126.00	-0.50	4	226
09:01:34	125.50	126.00	126.00	-0.50	10	222
09:01:34	125.50	126.00	126.00	-0.50	4	212
09:01:34	125.50	126.00	125.50	-1.00	1	208
09:01:32	125.50	126.00	126.00	-0.50	1	207
09:01:32	125.50	126.00	126.00	-0.50	3	206
09:01:31	125.50	126.00	126.00	-0.50	1	203
09:01:27	125.50	126.00	126.00	-0.50	3	202
09:01:22	125.00	125.50	125.50	-1.00	20	199
09:01:19	125.00	125.50	125.00	-1.50	1	179
09:01:13	125.00	125.50	125.00	-1.50	1	178
09:01:07	124.50	125.00	125.00	-1.50	19	177
09:01:03	124.50	125.00	124.50	-2.00	1	158
09:01:02	124.50	125.00	125.00	-1.50	1	157
09:00:47	124.50	125.50	124.50	-2.00	2	156
09:00:46	125.00	125.50	125.00	-1.50	1	154
09:00:44	124.50	125.00	125.00	-1.50	5	153
09:00:38	124.00	125.00	125.00	-1.50	1	148
09:00:37	124.00	125.00	125.00	-1.50	1	147
09:00:36	124.00	124.50	124.50	-2.00	1	146
09:00:36	124.50	125.00	124.50	-2.00	4	145
09:00:36	124.00	124.50	124.50	-2.00	1	141
09:00:36	124.00	124.50	124.50	-2.00	2	140
09:00:32	124.00	124.50	124.50	-2.00	20	138
09:00:32	124.00	125.00	124.00	-2.50	6	118
09:00:28	124.00	124.50	124.50	-2.00	23	112
09:00:28	123.50	124.00	124.00	-2.50	6	89
09:00:28	123.50	124.00	124.00	-2.50	2	83
09:00:26	123.50	124.00	124.00	-2.50	6	81
09:00:22	123.50	124.50	123.50	-3.00	1	75
09:00:22	123.50	124.50	123.50	-3.00	10	74
09:00:13	123.50	124.00	123.50	-3.00	1	64
09:00:13	123.50	124.00	124.00	-2.50	1	63
09:00:13	--	--	124.00	-2.50	62	62

　

其他人也逛...

PChome 購物儲值50,000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

Google TV Streamer (4K)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

DJI OSMO POCKET 3

MyCard 10000點虛擬點數卡

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

【台股盤後】重挫逾500點電子...

川普2.0來襲商研院：服務業不...

我的自選股

即時重大訊息

‧川普上任若增關稅工具機業者：...
‧央行打炒房效應顯現 12月房地合...
‧沛亨：AI晶片客戶需求可望回溫 ...

加密貨幣

比特幣BTC	91469.13	-3,096.60	-3.27%
以太幣ETH	3015.43	-266.72	-8.13%
瑞波幣XRP	2.45	-0.13	-4.92%
比特幣現金BCH	409.03	-31.86	-7.23%
萊特幣LTC	94.93	-9.44	-9.05%
卡達幣ADA	0.915972	-0.08	-7.90%
波場幣TRX	0.218279	-0.02	-9.42%
恆星幣XLM	0.414935	-0.03	-6.94%

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。