最新[公告] 創見:代子公司Saffire Investment Ltd.公告取得Transcend Information Europe B.V. 100%股權熱門美通膨減緩提升降息預期歐股收高

更新報價

聯　亞 (3081) 通信網路業上櫃

131.50 ▼-10.00 -7.07% 4.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.00	3,049	131.50	13	132.00	2	135.50	135.50	131.00	141.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	131.00	132.00	131.50	-10.00	312	3049
13:24:25	132.00	132.50	132.00	-9.50	1	2737
13:24:09	132.00	132.50	132.00	-9.50	1	2736
13:24:09	132.00	132.50	132.00	-9.50	3	2735
13:24:08	132.00	132.50	132.00	-9.50	1	2732
13:23:52	132.00	132.50	132.00	-9.50	1	2731
13:23:51	132.00	132.50	132.00	-9.50	1	2730
13:23:41	132.00	132.50	132.00	-9.50	1	2729
13:23:41	132.00	132.50	132.00	-9.50	2	2728
13:23:11	132.00	132.50	132.00	-9.50	1	2726
13:23:09	132.00	132.50	132.50	-9.00	1	2725
13:22:53	132.00	132.50	132.00	-9.50	1	2724
13:22:53	132.00	132.50	132.50	-9.00	1	2723
13:22:37	132.00	132.50	132.00	-9.50	1	2722
13:22:33	132.00	132.50	132.00	-9.50	2	2721
13:22:26	132.00	132.50	132.00	-9.50	3	2719
13:22:18	132.00	132.50	132.00	-9.50	10	2716
13:22:04	132.00	132.50	132.00	-9.50	2	2706
13:22:04	131.50	132.00	132.00	-9.50	2	2704
13:22:03	131.50	132.00	132.00	-9.50	3	2702
13:21:50	131.50	132.00	132.00	-9.50	1	2699
13:21:43	131.50	132.00	132.00	-9.50	11	2698
13:21:43	131.50	132.00	132.00	-9.50	1	2687
13:21:29	131.50	132.00	132.00	-9.50	1	2686
13:21:24	131.50	132.00	132.00	-9.50	1	2685
13:21:19	131.50	132.00	132.00	-9.50	1	2684
13:21:06	131.50	132.00	132.00	-9.50	1	2683
13:20:57	131.50	132.00	132.00	-9.50	2	2682
13:20:15	131.50	132.00	131.50	-10.00	5	2680
13:20:05	131.50	132.00	131.50	-10.00	10	2675
13:20:03	131.50	132.00	132.00	-9.50	1	2665
13:19:29	131.50	132.00	131.50	-10.00	1	2664
13:19:16	131.50	132.00	131.50	-10.00	1	2663
13:18:42	131.50	132.00	132.00	-9.50	2	2662
13:18:35	131.50	132.00	131.50	-10.00	1	2660
13:18:22	131.50	132.00	132.00	-9.50	1	2659
13:18:11	131.50	132.00	131.50	-10.00	1	2658
13:17:50	131.50	132.00	132.00	-9.50	1	2657
13:17:32	132.00	132.50	132.00	-9.50	2	2656
13:16:54	132.00	132.50	132.00	-9.50	2	2654
13:16:54	131.50	132.00	132.00	-9.50	1	2652
13:16:17	131.50	132.00	132.00	-9.50	1	2651
13:16:06	131.50	132.00	132.00	-9.50	1	2650
13:16:05	131.50	132.00	132.00	-9.50	2	2649
13:15:54	131.50	132.00	132.00	-9.50	1	2647
13:15:35	131.50	132.00	132.00	-9.50	1	2646
13:15:33	131.50	132.00	131.50	-10.00	3	2645
13:15:24	131.50	132.00	131.50	-10.00	3	2642
13:15:21	131.50	132.00	132.00	-9.50	2	2639
13:15:13	131.50	132.00	132.00	-9.50	1	2637
13:14:24	131.50	132.00	131.50	-10.00	1	2636
13:14:13	131.50	132.00	132.00	-9.50	2	2635
13:14:13	131.50	132.00	132.00	-9.50	29	2633
13:13:45	131.50	132.00	131.50	-10.00	1	2604
13:12:40	132.00	132.50	132.00	-9.50	1	2603
13:12:29	132.00	132.50	132.00	-9.50	2	2602
13:12:21	132.00	132.50	132.00	-9.50	8	2600
13:12:06	131.50	132.00	132.00	-9.50	8	2592
13:12:03	131.50	132.00	132.00	-9.50	1	2584
13:12:00	131.50	132.00	132.00	-9.50	1	2583
13:11:56	131.50	132.00	132.00	-9.50	1	2582
13:11:52	131.50	132.00	131.50	-10.00	3	2581
13:11:46	131.50	132.50	131.50	-10.00	6	2578
13:11:46	132.00	132.50	132.00	-9.50	7	2572
13:11:46	132.00	132.50	132.00	-9.50	30	2565
13:11:26	132.00	132.50	132.00	-9.50	1	2535
13:11:23	132.00	132.50	132.00	-9.50	1	2534
13:10:58	132.00	132.50	132.00	-9.50	1	2533
13:10:57	132.00	132.50	132.00	-9.50	1	2532
13:10:27	132.00	132.50	132.00	-9.50	1	2531
13:10:10	132.00	132.50	132.00	-9.50	1	2530
13:10:09	132.00	132.50	132.00	-9.50	1	2529
13:09:56	132.00	132.50	132.00	-9.50	2	2528
13:09:45	132.00	132.50	132.50	-9.00	1	2526
13:09:42	132.00	132.50	132.00	-9.50	2	2525
13:09:06	132.00	132.50	132.00	-9.50	1	2523
13:08:48	132.00	132.50	132.00	-9.50	1	2522
13:07:58	132.00	132.50	132.00	-9.50	1	2521
13:07:54	132.00	132.50	132.50	-9.00	4	2520
13:07:04	132.50	133.00	132.50	-9.00	1	2516
13:06:49	132.50	133.00	132.50	-9.00	1	2515
13:06:43	132.50	133.00	132.50	-9.00	2	2514
13:06:43	132.00	132.50	132.50	-9.00	3	2512
13:06:10	132.00	132.50	132.50	-9.00	5	2509
13:06:00	132.00	132.50	132.00	-9.50	1	2504
13:06:00	132.00	132.50	132.00	-9.50	4	2503
13:05:32	132.00	132.50	132.00	-9.50	1	2499
13:05:32	132.00	132.50	132.00	-9.50	2	2498
13:05:07	132.00	132.50	132.00	-9.50	1	2496
13:05:07	132.00	132.50	132.00	-9.50	3	2495
13:04:53	132.00	132.50	132.00	-9.50	2	2492
13:04:43	132.00	133.00	132.00	-9.50	4	2490
13:04:43	132.50	133.00	132.50	-9.00	5	2486
13:04:43	132.50	133.00	132.50	-9.00	40	2481
13:04:14	132.50	133.00	133.00	-8.50	1	2441
13:03:24	132.50	133.00	133.00	-8.50	2	2440
13:03:06	132.50	133.00	133.00	-8.50	1	2438
13:02:59	132.50	133.00	133.00	-8.50	1	2437
13:02:45	132.50	133.00	133.00	-8.50	1	2436
13:02:14	132.50	133.00	133.00	-8.50	4	2435
13:01:22	132.50	133.00	133.00	-8.50	2	2431
13:00:38	132.50	133.00	133.00	-8.50	1	2429
13:00:18	132.50	133.00	133.00	-8.50	1	2428
12:59:44	132.50	133.00	133.00	-8.50	1	2427
12:59:18	132.50	133.00	133.00	-8.50	2	2426
12:59:15	132.50	133.00	132.50	-9.00	1	2424
12:59:03	132.50	133.00	132.50	-9.00	1	2423
12:59:03	132.50	133.00	132.50	-9.00	2	2422
12:58:03	132.50	133.00	132.50	-9.00	1	2420
12:58:03	132.50	133.00	133.00	-8.50	4	2419
12:57:45	132.50	133.00	133.00	-8.50	1	2415
12:57:28	132.50	133.00	132.50	-9.00	1	2414
12:57:27	132.50	133.00	132.50	-9.00	3	2413
12:56:29	132.50	133.00	132.50	-9.00	1	2410
12:55:19	132.50	133.00	133.00	-8.50	1	2409
12:55:06	132.50	133.00	132.50	-9.00	2	2408
12:54:57	132.50	133.00	132.50	-9.00	1	2406
12:54:16	132.50	133.00	132.50	-9.00	1	2405
12:53:21	132.50	133.00	133.00	-8.50	1	2404
12:52:34	132.50	133.00	133.00	-8.50	1	2403
12:51:00	132.50	133.00	132.50	-9.00	2	2402
12:49:23	132.50	133.00	132.50	-9.00	1	2400
12:48:19	132.50	133.00	132.50	-9.00	1	2399
12:47:58	132.50	133.00	132.50	-9.00	3	2398
12:47:34	132.50	133.00	132.50	-9.00	3	2395
12:47:12	132.50	133.00	133.00	-8.50	1	2392
12:47:09	132.50	133.00	132.50	-9.00	2	2391
12:46:23	133.00	133.50	133.00	-8.50	1	2389
12:46:12	132.50	133.00	133.00	-8.50	5	2388
12:46:06	132.50	133.00	133.00	-8.50	1	2383
12:46:05	132.50	133.00	133.00	-8.50	2	2382
12:44:21	132.50	133.00	132.50	-9.00	1	2380
12:44:21	132.50	133.00	132.50	-9.00	1	2379
12:42:42	132.50	133.00	133.00	-8.50	1	2378
12:42:35	132.50	133.00	132.50	-9.00	1	2377
12:42:35	133.00	133.50	133.00	-8.50	13	2376
12:41:47	133.00	133.50	133.00	-8.50	2	2363
12:40:06	133.00	133.50	133.00	-8.50	1	2361
12:39:55	133.00	133.50	133.50	-8.00	1	2360
12:38:53	133.00	133.50	133.00	-8.50	1	2359
12:38:50	133.00	133.50	133.00	-8.50	1	2358
12:38:37	133.00	133.50	133.00	-8.50	1	2357
12:37:29	133.00	133.50	133.50	-8.00	1	2356
12:36:34	133.00	133.50	133.50	-8.00	3	2355
12:36:15	133.00	133.50	133.50	-8.00	1	2352
12:36:15	133.50	134.00	133.50	-8.00	1	2351
12:36:15	133.00	133.50	133.50	-8.00	3	2350
12:35:51	133.00	133.50	133.50	-8.00	1	2347
12:35:13	133.00	133.50	133.50	-8.00	1	2346
12:33:41	133.50	134.00	133.50	-8.00	5	2345
12:33:41	133.50	134.00	133.50	-8.00	1	2340
12:33:41	133.50	134.00	133.50	-8.00	3	2339
12:32:55	133.00	133.50	133.50	-8.00	1	2336
12:31:15	133.00	133.50	133.50	-8.00	31	2335
12:29:20	133.00	133.50	133.50	-8.00	1	2304
12:27:55	133.00	133.50	133.50	-8.00	1	2303
12:27:54	133.00	133.50	133.50	-8.00	1	2302
12:26:58	133.00	133.50	133.00	-8.50	1	2301
12:24:48	132.50	133.00	133.00	-8.50	9	2300
12:22:40	132.50	133.00	132.50	-9.00	1	2291
12:22:05	132.50	133.00	133.00	-8.50	1	2290
12:21:26	132.50	133.00	132.50	-9.00	1	2289
12:20:33	132.50	133.00	133.00	-8.50	1	2288
12:17:09	132.50	133.00	133.00	-8.50	1	2287
12:17:05	132.50	133.00	133.00	-8.50	1	2286
12:16:49	132.50	133.00	133.00	-8.50	2	2285
12:16:05	132.50	133.00	133.00	-8.50	2	2283
12:16:05	132.50	133.00	133.00	-8.50	1	2281
12:16:04	132.50	133.00	133.00	-8.50	2	2280
12:13:12	132.50	133.00	132.50	-9.00	1	2278
12:12:31	132.50	133.00	133.00	-8.50	1	2277
12:10:41	132.50	133.00	132.50	-9.00	1	2276
12:10:41	132.50	133.00	132.50	-9.00	2	2275
12:10:41	132.00	132.50	132.50	-9.00	1	2273
12:10:41	132.00	132.50	132.50	-9.00	1	2272
12:10:28	132.00	132.50	132.50	-9.00	6	2271
12:10:25	132.00	132.50	132.00	-9.50	1	2265
12:09:42	132.00	132.50	132.00	-9.50	1	2264
12:09:32	131.50	132.50	131.50	-10.00	1	2263
12:09:32	131.50	132.50	131.50	-10.00	2	2262
12:09:04	131.50	132.50	131.50	-10.00	1	2260
12:08:57	131.50	132.00	132.00	-9.50	1	2259
12:08:57	131.50	132.00	132.00	-9.50	1	2258
12:08:57	131.50	132.00	131.50	-10.00	1	2257
12:08:48	131.50	132.50	131.50	-10.00	5	2256
12:08:44	131.50	132.50	131.50	-10.00	14	2251
12:08:40	131.50	132.50	131.50	-10.00	1	2237
12:08:39	131.50	132.50	131.50	-10.00	1	2236
12:08:39	132.00	133.00	132.00	-9.50	11	2235
12:08:33	131.50	132.00	132.00	-9.50	1	2224
12:08:33	131.50	132.00	132.00	-9.50	1	2223
12:08:33	131.50	132.00	132.00	-9.50	1	2222
12:08:33	131.50	132.00	132.00	-9.50	3	2221
12:08:33	132.50	133.00	132.00	-9.50	118	2218
12:08:33	132.50	133.00	132.50	-9.00	5	2100
12:08:29	132.50	133.00	132.50	-9.00	1	2095
12:08:06	132.50	133.00	132.50	-9.00	1	2094
12:07:54	132.00	133.00	132.00	-9.50	1	2093
12:07:51	132.00	133.00	132.00	-9.50	1	2092
12:07:45	132.00	133.00	132.00	-9.50	2	2091
12:07:36	132.00	133.00	132.00	-9.50	6	2089
12:07:36	132.00	133.00	132.00	-9.50	2	2083
12:07:35	132.50	133.00	132.50	-9.00	2	2081
12:07:35	132.50	133.00	132.50	-9.00	40	2079
12:07:04	132.50	133.00	133.00	-8.50	1	2039
12:06:58	132.50	133.00	132.50	-9.00	1	2038
12:06:58	132.50	133.00	132.50	-9.00	1	2037
12:06:52	132.50	133.00	132.50	-9.00	1	2036
12:06:48	132.50	133.00	132.50	-9.00	1	2035
12:06:40	132.50	133.00	132.50	-9.00	6	2034
12:06:36	133.00	133.50	133.00	-8.50	28	2028
12:06:34	133.00	133.50	133.00	-8.50	1	2000
12:06:30	133.00	133.50	133.00	-8.50	1	1999
12:06:30	133.00	133.50	133.50	-8.00	1	1998
12:06:28	133.00	133.50	133.00	-8.50	2	1997
12:04:58	133.00	133.50	133.00	-8.50	3	1995
12:04:58	133.00	133.50	133.00	-8.50	10	1992
12:03:49	133.00	133.50	133.00	-8.50	1	1982
12:03:24	133.00	133.50	133.50	-8.00	1	1981
12:03:09	133.00	133.50	133.00	-8.50	2	1980
12:01:10	133.00	133.50	133.00	-8.50	1	1978
12:01:09	133.00	133.50	133.50	-8.00	1	1977
11:59:34	133.00	133.50	133.00	-8.50	2	1976
11:59:34	133.50	134.00	133.50	-8.00	11	1974
11:59:15	133.50	134.00	133.50	-8.00	1	1963
11:59:15	133.50	134.00	133.50	-8.00	2	1962
11:58:53	133.50	134.00	133.50	-8.00	1	1960
11:58:53	133.50	134.00	133.50	-8.00	5	1959
11:55:22	133.50	134.00	133.50	-8.00	1	1954
11:55:22	133.50	134.00	133.50	-8.00	1	1953
11:52:41	133.50	134.00	133.50	-8.00	1	1952
11:52:09	133.50	134.00	133.50	-8.00	1	1951
11:52:01	133.50	134.00	133.50	-8.00	1	1950
11:51:33	133.50	134.00	133.50	-8.00	2	1949
11:50:22	133.50	134.00	133.50	-8.00	2	1947
11:48:55	133.50	134.00	133.50	-8.00	2	1945
11:46:05	133.50	134.00	134.00	-7.50	2	1943
11:46:04	133.50	134.00	134.00	-7.50	2	1941
11:45:49	133.50	134.00	133.50	-8.00	4	1939
11:45:15	133.50	134.00	133.50	-8.00	1	1935
11:44:08	133.50	134.00	133.50	-8.00	1	1934
11:40:44	133.50	134.00	134.00	-7.50	1	1933
11:40:21	133.50	134.00	134.00	-7.50	1	1932
11:38:58	133.50	134.00	134.00	-7.50	1	1931
11:38:58	133.50	134.00	133.50	-8.00	7	1930
11:37:53	133.50	134.00	133.50	-8.00	1	1923
11:30:01	133.50	134.00	134.00	-7.50	1	1922
11:27:22	133.50	134.00	134.00	-7.50	2	1921
11:27:20	133.50	134.00	133.50	-8.00	2	1919
11:27:20	133.50	134.00	133.50	-8.00	10	1917
11:26:20	133.50	134.00	134.00	-7.50	1	1907
11:25:38	133.50	134.00	134.00	-7.50	2	1906
11:25:38	133.50	134.00	134.00	-7.50	1	1904
11:25:18	134.00	134.50	134.00	-7.50	5	1903
11:24:46	134.00	134.50	134.00	-7.50	2	1898
11:24:31	134.00	134.50	134.00	-7.50	1	1896
11:16:13	133.50	134.00	134.00	-7.50	1	1895
11:16:06	133.50	134.00	134.00	-7.50	1	1894
11:16:05	133.50	134.00	134.00	-7.50	2	1893
11:15:11	133.50	134.00	133.50	-8.00	1	1891
11:15:10	133.50	134.00	134.00	-7.50	4	1890
11:13:59	133.50	134.00	133.50	-8.00	2	1886
11:12:08	133.50	134.00	133.50	-8.00	1	1884
11:11:59	133.50	134.00	133.50	-8.00	1	1883
11:11:59	133.50	134.00	133.50	-8.00	2	1882
11:11:06	133.50	134.00	133.50	-8.00	1	1880
11:10:55	134.00	134.50	134.00	-7.50	4	1879
11:10:55	134.00	134.50	134.00	-7.50	8	1875
11:10:55	134.00	134.50	134.00	-7.50	2	1867
11:10:17	134.00	134.50	134.00	-7.50	1	1865
11:10:05	134.00	134.50	134.00	-7.50	1	1864
11:09:47	134.00	134.50	134.00	-7.50	1	1863
11:09:44	134.00	134.50	134.00	-7.50	1	1862
11:09:03	134.50	135.00	134.50	-7.00	8	1861
11:05:46	134.50	135.50	134.50	-7.00	1	1853
11:05:30	134.50	135.00	135.00	-6.50	3	1852
11:03:28	135.00	135.50	135.00	-6.50	1	1849
11:03:25	135.00	135.50	135.00	-6.50	3	1848
11:03:16	135.00	135.50	135.00	-6.50	1	1845
11:03:13	135.00	135.50	135.00	-6.50	1	1844
11:01:43	134.50	135.00	135.00	-6.50	1	1843
11:01:42	134.50	135.00	135.00	-6.50	1	1842
11:01:17	134.50	135.00	135.00	-6.50	1	1841
11:01:11	134.50	135.00	135.00	-6.50	1	1840
11:01:08	134.50	135.00	135.00	-6.50	2	1839
11:00:59	134.50	135.00	135.00	-6.50	1	1837
11:00:54	134.50	135.00	135.00	-6.50	1	1836
11:00:33	134.50	135.00	135.00	-6.50	1	1835
10:59:12	134.50	135.00	135.00	-6.50	2	1834
10:58:42	134.50	135.00	135.00	-6.50	2	1832
10:58:40	134.50	135.00	135.00	-6.50	1	1830
10:58:39	134.50	135.00	135.00	-6.50	7	1829
10:58:39	134.00	135.00	135.00	-6.50	2	1822
10:58:38	134.00	134.50	134.50	-7.00	14	1820
10:58:14	134.00	134.50	134.50	-7.00	1	1806
10:57:23	134.00	134.50	134.50	-7.00	1	1805
10:57:08	134.00	134.50	134.50	-7.00	1	1804
10:56:53	134.00	134.50	134.50	-7.00	1	1803
10:56:31	134.00	134.50	134.50	-7.00	1	1802
10:56:05	134.00	134.50	134.50	-7.00	1	1801
10:54:25	134.00	134.50	134.50	-7.00	1	1800
10:52:45	134.00	134.50	134.00	-7.50	1	1799
10:52:37	134.00	134.50	134.00	-7.50	1	1798
10:52:18	134.00	134.50	134.50	-7.00	1	1797
10:51:52	134.00	134.50	134.50	-7.00	10	1796
10:51:38	133.50	134.00	134.00	-7.50	1	1786
10:51:14	133.50	134.00	134.00	-7.50	16	1785
10:50:28	133.50	134.00	134.00	-7.50	1	1769
10:50:28	133.50	134.00	134.00	-7.50	1	1768
10:50:27	133.50	134.00	134.00	-7.50	2	1767
10:50:26	133.00	133.50	133.50	-8.00	2	1765
10:50:26	133.00	133.50	133.50	-8.00	18	1763
10:50:26	133.00	133.50	133.50	-8.00	1	1745
10:49:52	133.00	133.50	133.50	-8.00	1	1744
10:48:07	133.00	133.50	133.00	-8.50	1	1743
10:48:07	133.00	133.50	133.50	-8.00	1	1742
10:47:48	133.00	133.50	133.50	-8.00	1	1741
10:47:46	133.00	133.50	133.00	-8.50	1	1740
10:47:06	133.00	133.50	133.00	-8.50	1	1739
10:46:51	133.00	133.50	133.00	-8.50	1	1738
10:46:26	133.00	133.50	133.00	-8.50	1	1737
10:46:15	133.00	133.50	133.00	-8.50	1	1736
10:45:45	133.00	133.50	133.00	-8.50	1	1735
10:45:06	133.00	133.50	133.00	-8.50	1	1734
10:44:26	133.00	133.50	133.00	-8.50	1	1733
10:43:46	133.00	133.50	133.00	-8.50	1	1732
10:43:06	133.00	133.50	133.00	-8.50	1	1731
10:43:04	133.00	133.50	133.00	-8.50	1	1730
10:43:01	133.00	133.50	133.00	-8.50	1	1729
10:42:25	133.00	133.50	133.00	-8.50	1	1728
10:42:07	133.00	133.50	133.50	-8.00	1	1727
10:42:01	133.00	133.50	133.50	-8.00	1	1726
10:41:46	133.00	133.50	133.00	-8.50	1	1725
10:41:06	133.00	133.50	133.00	-8.50	1	1724
10:40:26	133.00	133.50	133.00	-8.50	1	1723
10:40:24	133.00	133.50	133.50	-8.00	1	1722
10:40:07	133.00	133.50	133.00	-8.50	2	1721
10:39:46	133.00	133.50	133.00	-8.50	1	1719
10:39:29	133.00	133.50	133.00	-8.50	1	1718
10:39:06	133.00	133.50	133.00	-8.50	1	1717
10:38:26	133.00	133.50	133.00	-8.50	1	1716
10:38:16	132.50	133.00	133.00	-8.50	1	1715
10:38:12	132.50	133.00	133.00	-8.50	1	1714
10:38:12	132.50	133.00	133.00	-8.50	1	1713
10:38:12	132.50	133.00	132.50	-9.00	1	1712
10:38:10	132.50	133.00	133.00	-8.50	1	1711
10:38:10	132.50	133.00	133.00	-8.50	3	1710
10:38:08	132.50	133.00	133.00	-8.50	1	1707
10:37:46	132.50	133.00	132.50	-9.00	1	1706
10:37:06	132.50	133.00	132.50	-9.00	1	1705
10:36:26	132.50	133.00	132.50	-9.00	1	1704
10:36:26	132.50	133.00	132.50	-9.00	1	1703
10:36:08	132.50	133.00	133.00	-8.50	1	1702
10:36:03	132.50	133.00	132.50	-9.00	1	1701
10:36:03	132.50	133.00	133.00	-8.50	3	1700
10:35:50	132.50	133.00	133.00	-8.50	1	1697
10:35:46	132.50	133.00	132.50	-9.00	1	1696
10:35:40	132.50	133.00	132.50	-9.00	1	1695
10:35:24	132.50	133.00	132.50	-9.00	1	1694
10:35:11	132.50	133.00	132.50	-9.00	1	1693
10:35:06	132.50	133.00	132.50	-9.00	1	1692
10:35:01	132.50	133.00	132.50	-9.00	3	1691
10:35:01	133.00	133.50	133.00	-8.50	11	1688
10:34:48	133.00	133.50	133.00	-8.50	1	1677
10:34:40	133.00	133.50	133.00	-8.50	3	1676
10:34:40	133.00	133.50	133.00	-8.50	12	1673
10:34:26	133.00	133.50	133.00	-8.50	1	1661
10:34:01	133.00	133.50	133.50	-8.00	1	1660
10:33:46	133.00	133.50	133.00	-8.50	1	1659
10:33:33	133.00	133.50	133.00	-8.50	1	1658
10:33:25	133.00	133.50	133.00	-8.50	3	1657
10:33:25	133.00	133.50	133.00	-8.50	15	1654
10:33:08	133.00	133.50	133.00	-8.50	1	1639
10:33:08	133.00	133.50	133.00	-8.50	2	1638
10:33:06	133.00	133.50	133.00	-8.50	1	1636
10:32:26	133.00	133.50	133.00	-8.50	1	1635
10:32:02	133.00	133.50	133.50	-8.00	2	1634
10:31:50	133.50	134.00	133.50	-8.00	2	1632
10:31:50	133.00	133.50	133.50	-8.00	2	1630
10:31:50	133.00	133.50	133.50	-8.00	1	1628
10:31:47	133.00	134.00	133.00	-8.50	1	1627
10:31:47	133.00	134.00	133.00	-8.50	1	1626
10:31:47	133.50	134.00	133.50	-8.00	1	1625
10:31:47	133.50	134.00	133.50	-8.00	15	1624
10:31:46	133.50	134.00	133.50	-8.00	1	1609
10:31:29	133.50	134.00	133.50	-8.00	1	1608
10:31:29	133.50	134.00	133.50	-8.00	2	1607
10:31:06	133.50	134.00	133.50	-8.00	1	1605
10:30:50	133.50	134.00	133.50	-8.00	1	1604
10:30:42	134.00	134.50	134.00	-7.50	3	1603
10:30:42	134.00	134.50	134.00	-7.50	2	1600
10:30:38	134.00	134.50	134.00	-7.50	1	1598
10:30:35	134.00	134.50	134.00	-7.50	9	1597
10:30:33	134.00	134.50	134.00	-7.50	12	1588
10:30:33	134.00	134.50	134.00	-7.50	30	1576
10:30:26	134.00	134.50	134.00	-7.50	1	1546
10:30:25	134.00	134.50	134.00	-7.50	1	1545
10:30:17	134.00	134.50	134.00	-7.50	3	1544
10:30:06	134.00	135.00	134.00	-7.50	1	1541
10:30:06	134.50	135.00	134.50	-7.00	18	1540
10:30:06	134.50	135.00	134.50	-7.00	5	1522
10:29:45	134.50	135.00	134.50	-7.00	1	1517
10:29:06	134.50	135.00	134.50	-7.00	1	1516
10:29:01	134.50	135.00	135.00	-6.50	1	1515
10:28:52	134.50	135.00	135.00	-6.50	6	1514
10:28:39	134.50	135.00	135.00	-6.50	2	1508
10:28:26	134.50	135.00	135.00	-6.50	1	1506
10:28:26	134.50	135.00	134.50	-7.00	1	1505
10:28:16	134.50	135.00	135.00	-6.50	1	1504
10:28:08	134.50	135.00	135.00	-6.50	1	1503
10:28:06	134.50	135.00	135.00	-6.50	3	1502
10:28:03	134.50	135.00	135.00	-6.50	2	1499
10:27:46	134.50	135.00	134.50	-7.00	1	1497
10:27:06	134.50	135.00	134.50	-7.00	2	1496
10:27:06	134.50	135.50	134.50	-7.00	1	1494
10:27:06	135.00	135.50	135.00	-6.50	1	1493
10:27:00	134.50	135.50	135.50	-6.00	10	1492
10:26:57	134.50	135.50	134.50	-7.00	1	1482
10:26:53	134.00	135.00	135.50	-6.00	18	1481
10:26:53	134.00	135.00	135.00	-6.50	12	1463
10:26:50	134.00	135.00	135.00	-6.50	5	1451
10:26:43	134.50	135.00	134.50	-7.00	1	1446
10:26:33	134.00	134.50	134.50	-7.00	2	1445
10:26:25	134.00	135.00	134.00	-7.50	1	1443
10:26:18	134.50	135.00	134.50	-7.00	7	1442
10:26:18	134.00	134.50	134.50	-7.00	3	1435
10:26:01	134.00	134.50	134.00	-7.50	1	1432
10:25:46	134.00	135.00	134.00	-7.50	1	1431
10:25:38	134.50	135.00	134.50	-7.00	15	1430
10:25:20	134.50	135.00	135.00	-6.50	1	1415
10:25:14	134.50	135.00	135.00	-6.50	4	1414
10:25:06	134.50	135.00	134.50	-7.00	1	1410
10:24:26	134.50	135.00	134.50	-7.00	1	1409
10:24:24	134.50	135.00	135.00	-6.50	1	1408
10:23:59	134.50	135.00	135.00	-6.50	1	1407
10:23:46	134.50	135.00	134.50	-7.00	1	1406
10:23:42	134.50	135.00	135.00	-6.50	1	1405
10:23:37	134.50	135.00	135.00	-6.50	6	1404
10:23:33	134.50	135.00	135.00	-6.50	3	1398
10:23:28	134.50	135.00	135.00	-6.50	5	1395
10:23:25	134.50	135.00	135.00	-6.50	1	1390
10:23:07	134.50	135.00	135.00	-6.50	2	1389
10:23:06	134.50	135.00	134.50	-7.00	1	1387
10:23:05	134.50	135.00	135.00	-6.50	1	1386
10:22:56	134.50	135.00	134.50	-7.00	1	1385
10:22:56	134.50	135.00	135.00	-6.50	10	1384
10:22:44	134.50	135.00	135.00	-6.50	1	1374
10:22:26	134.50	135.00	134.50	-7.00	1	1373
10:22:14	134.50	135.00	135.00	-6.50	1	1372
10:21:46	134.50	135.00	134.50	-7.00	1	1371
10:21:06	134.50	135.00	134.50	-7.00	1	1370
10:20:26	134.50	135.00	134.50	-7.00	1	1369
10:20:21	134.50	135.00	135.00	-6.50	1	1368
10:19:46	134.50	135.00	134.50	-7.00	1	1367
10:19:06	134.50	135.00	134.50	-7.00	1	1366
10:18:26	134.50	135.00	134.50	-7.00	1	1365
10:18:17	134.50	135.00	134.50	-7.00	1	1364
10:17:46	134.00	135.00	134.00	-7.50	1	1363
10:17:35	134.00	134.50	134.50	-7.00	3	1362
10:17:31	134.00	134.50	134.50	-7.00	1	1359
10:17:06	134.00	134.50	134.00	-7.50	1	1358
10:16:26	134.50	135.00	134.50	-7.00	1	1357
10:16:26	134.00	134.50	134.50	-7.00	4	1356
10:16:25	134.00	134.50	134.00	-7.50	1	1352
10:16:13	134.50	135.00	134.50	-7.00	2	1351
10:16:13	134.50	135.00	134.50	-7.00	1	1349
10:15:46	134.00	135.00	134.00	-7.50	1	1348
10:15:42	134.50	135.00	134.50	-7.00	1	1347
10:15:16	134.50	135.00	134.50	-7.00	1	1346
10:15:07	134.50	135.00	134.50	-7.00	8	1345
10:15:07	134.00	134.50	134.50	-7.00	2	1337
10:15:06	134.00	134.50	134.00	-7.50	1	1335
10:14:57	134.00	134.50	134.50	-7.00	1	1334
10:14:26	134.50	135.00	134.50	-7.00	5	1333
10:14:26	134.50	135.00	134.50	-7.00	1	1328
10:13:46	134.50	135.00	134.50	-7.00	1	1327
10:13:27	134.00	134.50	134.50	-7.00	2	1326
10:13:26	134.00	134.50	134.50	-7.00	1	1324
10:13:06	134.00	134.50	134.00	-7.50	1	1323
10:13:01	134.00	134.50	134.00	-7.50	2	1322
10:12:26	134.00	134.50	134.00	-7.50	1	1320
10:12:16	134.00	134.50	134.50	-7.00	1	1319
10:11:46	134.50	135.00	134.50	-7.00	1	1318
10:11:23	134.00	134.50	134.50	-7.00	2	1317
10:11:06	134.00	135.00	134.00	-7.50	1	1315
10:10:26	134.00	135.00	134.00	-7.50	1	1314
10:10:25	134.00	134.50	134.50	-7.00	3	1313
10:10:22	134.00	134.50	134.50	-7.00	3	1310
10:09:46	134.00	134.50	134.00	-7.50	1	1307
10:09:34	134.00	134.50	134.00	-7.50	1	1306
10:09:08	134.00	134.50	134.00	-7.50	1	1305
10:09:08	134.50	135.00	134.50	-7.00	1	1304
10:09:06	134.50	135.00	134.50	-7.00	13	1303
10:09:06	134.50	135.00	134.50	-7.00	1	1290
10:08:54	134.50	135.00	134.50	-7.00	2	1289
10:08:54	134.00	134.50	134.50	-7.00	9	1287
10:08:37	134.00	134.50	134.00	-7.50	1	1278
10:08:32	134.00	134.50	134.00	-7.50	1	1277
10:08:32	133.50	134.00	134.00	-7.50	11	1276
10:08:26	133.50	134.00	133.50	-8.00	1	1265
10:08:06	133.00	133.50	133.50	-8.00	4	1264
10:07:31	133.00	133.50	133.50	-8.00	1	1260
10:06:23	133.00	133.50	133.50	-8.00	1	1259
10:05:40	133.50	134.00	133.50	-8.00	1	1258
10:05:40	133.50	134.00	133.50	-8.00	2	1257
10:05:40	133.50	134.00	133.50	-8.00	6	1255
10:05:40	133.00	133.50	133.50	-8.00	4	1249
10:04:46	133.00	133.50	133.50	-8.00	1	1245
10:04:32	133.00	134.00	134.00	-7.50	1	1244
10:03:28	133.00	133.50	133.50	-8.00	1	1243
10:03:20	133.00	133.50	133.50	-8.00	2	1242
10:03:09	133.50	134.00	133.50	-8.00	1	1240
10:03:06	133.00	133.50	133.50	-8.00	1	1239
10:02:44	133.00	133.50	133.50	-8.00	1	1238
10:02:30	133.00	133.50	133.50	-8.00	5	1237
10:01:44	133.00	133.50	133.50	-8.00	2	1232
10:01:30	133.00	133.50	133.50	-8.00	1	1230
10:01:12	133.00	133.50	133.50	-8.00	2	1229
10:00:54	133.00	133.50	133.50	-8.00	3	1227
10:00:41	133.00	133.50	133.50	-8.00	1	1224
10:00:35	133.00	133.50	133.50	-8.00	2	1223
10:00:28	133.00	133.50	133.50	-8.00	2	1221
09:59:53	133.00	133.50	133.00	-8.50	1	1219
09:58:10	133.00	133.50	133.00	-8.50	1	1218
09:57:29	133.00	133.50	133.00	-8.50	1	1217
09:56:49	132.50	133.00	133.00	-8.50	1	1216
09:56:49	132.50	133.00	133.00	-8.50	1	1215
09:56:31	132.50	133.00	133.00	-8.50	1	1214
09:56:17	132.50	133.00	133.00	-8.50	1	1213
09:56:05	132.50	133.50	132.50	-9.00	1	1212
09:56:05	133.00	133.50	133.00	-8.50	8	1211
09:55:54	133.00	133.50	133.00	-8.50	1	1203
09:55:21	132.50	133.00	133.00	-8.50	8	1202
09:54:45	132.50	133.00	132.50	-9.00	1	1194
09:54:21	132.50	133.00	132.50	-9.00	1	1193
09:54:21	132.50	133.00	132.50	-9.00	2	1192
09:54:07	132.50	133.50	132.50	-9.00	2	1190
09:54:07	133.00	133.50	133.00	-8.50	12	1188
09:54:06	133.00	133.50	133.00	-8.50	3	1176
09:54:06	133.00	133.50	133.00	-8.50	1	1173
09:53:58	133.50	134.00	133.50	-8.00	7	1172
09:53:58	133.50	134.00	133.50	-8.00	4	1165
09:53:25	133.50	134.00	134.00	-7.50	1	1161
09:52:59	133.50	134.00	134.00	-7.50	1	1160
09:50:57	134.00	134.50	134.00	-7.50	1	1159
09:49:50	133.50	134.00	134.00	-7.50	1	1158
09:49:00	133.50	134.00	134.00	-7.50	1	1157
09:48:53	133.50	134.00	134.00	-7.50	1	1156
09:48:40	134.00	134.50	134.00	-7.50	1	1155
09:48:37	133.50	134.00	134.00	-7.50	1	1154
09:48:12	133.50	134.00	134.00	-7.50	1	1153
09:48:08	133.50	134.00	134.00	-7.50	1	1152
09:48:00	133.50	134.00	134.00	-7.50	1	1151
09:47:41	133.50	134.00	134.00	-7.50	1	1150
09:47:39	133.50	134.00	134.00	-7.50	3	1149
09:47:12	133.50	134.00	134.00	-7.50	1	1146
09:46:42	133.50	134.00	134.00	-7.50	1	1145
09:46:37	133.50	134.00	134.00	-7.50	1	1144
09:46:35	134.00	134.50	134.00	-7.50	3	1143
09:46:34	134.00	134.50	134.00	-7.50	1	1140
09:46:34	133.50	134.00	134.00	-7.50	5	1139
09:46:33	133.50	134.00	134.00	-7.50	1	1134
09:46:21	133.50	134.00	134.00	-7.50	1	1133
09:46:11	133.50	134.00	134.00	-7.50	1	1132
09:46:06	133.50	134.00	134.00	-7.50	1	1131
09:45:51	133.50	134.00	133.50	-8.00	2	1130
09:45:11	133.50	134.00	134.00	-7.50	1	1128
09:44:55	133.50	134.00	134.00	-7.50	1	1127
09:44:15	133.50	134.00	134.00	-7.50	1	1126
09:44:08	133.50	134.00	134.00	-7.50	4	1125
09:44:00	133.00	133.50	133.50	-8.00	1	1121
09:43:59	133.00	133.50	133.50	-8.00	1	1120
09:43:59	133.00	133.50	133.50	-8.00	1	1119
09:43:51	133.00	133.50	133.50	-8.00	1	1118
09:43:47	133.00	133.50	133.50	-8.00	2	1117
09:43:42	133.50	134.00	133.50	-8.00	1	1115
09:43:42	133.50	134.00	133.50	-8.00	1	1114
09:43:42	133.00	133.50	133.50	-8.00	2	1113
09:43:42	133.50	134.50	133.50	-8.00	5	1111
09:43:31	133.50	134.00	134.00	-7.50	1	1106
09:43:31	133.00	133.50	133.50	-8.00	34	1105
09:43:31	133.00	133.50	133.50	-8.00	2	1071
09:43:31	133.00	133.50	133.50	-8.00	2	1069
09:43:31	133.50	134.50	133.50	-8.00	5	1067
09:43:31	133.00	133.50	133.50	-8.00	17	1062
09:43:31	133.00	133.50	133.50	-8.00	105	1045
09:43:31	133.00	133.50	133.50	-8.00	2	940
09:43:31	133.00	133.50	133.50	-8.00	2	938
09:43:31	133.00	133.50	133.50	-8.00	38	936
09:43:31	133.00	133.50	133.50	-8.00	5	898
09:43:31	133.00	133.50	133.50	-8.00	9	893
09:43:31	133.00	133.50	133.50	-8.00	3	884
09:43:31	133.00	133.50	133.50	-8.00	42	881
09:43:31	134.50	135.00	133.50	-8.00	14	839
09:43:31	134.50	135.00	134.00	-7.50	4	825
09:43:31	134.50	135.00	134.50	-7.00	4	821
09:42:19	134.50	135.00	135.00	-6.50	1	817
09:41:21	135.00	135.50	135.00	-6.50	1	816
09:41:11	135.00	135.50	135.00	-6.50	1	815
09:41:11	135.00	135.50	135.50	-6.00	1	814
09:40:47	135.00	135.50	135.00	-6.50	1	813
09:40:18	134.50	135.00	135.00	-6.50	2	812
09:40:18	134.50	135.00	135.00	-6.50	1	810
09:40:13	134.50	135.00	135.00	-6.50	1	809
09:40:05	134.50	135.00	135.00	-6.50	1	808
09:40:03	134.50	135.00	135.00	-6.50	1	807
09:39:55	135.00	135.50	135.00	-6.50	1	806
09:39:48	134.50	135.00	135.00	-6.50	2	805
09:39:47	134.50	135.00	135.00	-6.50	1	803
09:39:41	134.50	135.00	135.00	-6.50	1	802
09:39:40	135.00	135.50	135.00	-6.50	4	801
09:39:32	134.50	135.00	135.00	-6.50	6	797
09:39:31	134.50	135.00	135.00	-6.50	2	791
09:38:41	134.50	135.00	135.00	-6.50	1	789
09:38:10	134.00	134.50	134.50	-7.00	1	788
09:37:59	134.00	134.50	134.50	-7.00	1	787
09:37:59	134.00	134.50	134.50	-7.00	1	786
09:37:59	134.00	134.50	134.50	-7.00	2	785
09:36:37	134.00	134.50	134.00	-7.50	1	783
09:36:17	134.00	134.50	134.00	-7.50	1	782
09:36:05	133.50	134.00	134.00	-7.50	1	781
09:36:05	133.50	134.00	134.00	-7.50	1	780
09:36:05	133.50	134.00	134.00	-7.50	1	779
09:35:51	133.50	134.00	134.00	-7.50	1	778
09:35:51	133.50	134.00	134.00	-7.50	1	777
09:35:31	134.00	134.50	134.00	-7.50	1	776
09:35:15	133.50	134.50	133.50	-8.00	1	775
09:35:15	134.00	134.50	134.00	-7.50	1	774
09:35:14	133.50	134.00	134.00	-7.50	1	773
09:34:40	133.50	134.50	134.50	-7.00	1	772
09:33:55	134.00	134.50	134.00	-7.50	1	771
09:33:19	133.50	134.50	133.50	-8.00	2	770
09:33:09	134.00	135.00	134.00	-7.50	8	768
09:33:09	134.00	135.00	134.00	-7.50	2	760
09:33:02	134.50	135.00	134.50	-7.00	5	758
09:33:02	134.50	135.00	134.50	-7.00	5	753
09:32:50	134.00	135.00	134.00	-7.50	7	748
09:32:50	134.00	134.50	134.50	-7.00	1	741
09:32:50	134.50	135.00	134.00	-7.50	3	740
09:32:50	134.50	135.00	134.50	-7.00	1	737
09:32:50	134.00	134.50	134.50	-7.00	6	736
09:32:50	133.50	134.00	134.00	-7.50	10	730
09:32:43	133.50	134.00	133.50	-8.00	3	720
09:32:43	133.50	134.00	133.50	-8.00	2	717
09:32:43	133.00	133.50	133.50	-8.00	5	715
09:31:28	133.00	133.50	133.50	-8.00	1	710
09:31:25	133.00	133.50	133.00	-8.50	1	709
09:31:06	133.00	133.50	133.00	-8.50	5	708
09:31:02	133.00	133.50	133.00	-8.50	2	703
09:30:02	132.50	133.00	133.00	-8.50	1	701
09:30:02	132.50	133.00	133.00	-8.50	1	700
09:29:32	132.50	133.00	133.00	-8.50	2	699
09:29:30	132.00	132.50	132.50	-9.00	1	697
09:29:30	132.00	132.50	132.50	-9.00	2	696
09:29:29	132.00	132.50	132.00	-9.50	1	694
09:29:14	132.00	132.50	132.00	-9.50	1	693
09:29:09	132.00	132.50	132.00	-9.50	1	692
09:28:30	132.00	132.50	132.00	-9.50	2	691
09:28:26	132.00	132.50	132.00	-9.50	1	689
09:28:16	132.00	132.50	132.00	-9.50	1	688
09:28:07	132.00	132.50	132.00	-9.50	2	687
09:27:43	132.00	132.50	132.00	-9.50	1	685
09:27:42	132.00	132.50	132.00	-9.50	1	684
09:27:39	132.00	132.50	132.50	-9.00	1	683
09:27:23	132.00	132.50	132.50	-9.00	1	682
09:27:20	132.00	132.50	132.50	-9.00	1	681
09:27:18	132.00	132.50	132.50	-9.00	1	680
09:27:15	132.50	133.00	132.50	-9.00	1	679
09:27:15	132.50	133.00	132.50	-9.00	1	678
09:27:15	132.00	132.50	132.50	-9.00	2	677
09:27:15	132.00	132.50	132.50	-9.00	1	675
09:27:10	132.50	133.00	132.50	-9.00	2	674
09:27:10	132.00	132.50	132.50	-9.00	7	672
09:27:10	132.00	132.50	132.50	-9.00	1	665
09:27:01	132.50	133.00	132.50	-9.00	1	664
09:26:59	132.00	133.00	132.00	-9.50	2	663
09:26:56	132.50	133.00	132.50	-9.00	1	661
09:26:50	132.50	133.00	132.50	-9.00	2	660
09:26:50	132.50	133.00	132.50	-9.00	1	658
09:26:50	132.50	133.00	132.50	-9.00	2	657
09:26:50	132.50	133.00	132.50	-9.00	1	655
09:26:49	132.50	133.00	132.50	-9.00	4	654
09:26:48	133.00	133.50	133.00	-8.50	32	650
09:26:40	133.00	133.50	133.50	-8.00	1	618
09:26:36	133.00	133.50	133.50	-8.00	1	617
09:26:21	133.00	133.50	133.50	-8.00	1	616
09:25:48	133.00	133.50	133.50	-8.00	1	615
09:25:20	133.00	133.50	133.00	-8.50	1	614
09:25:16	133.00	133.50	133.50	-8.00	1	613
09:25:10	133.00	133.50	133.00	-8.50	1	612
09:25:07	133.00	133.50	133.50	-8.00	1	611
09:25:06	133.00	134.00	133.00	-8.50	1	610
09:25:02	133.00	133.50	133.50	-8.00	1	609
09:24:58	133.00	133.50	133.50	-8.00	1	608
09:24:58	133.00	133.50	133.50	-8.00	2	607
09:24:58	133.00	133.50	133.50	-8.00	5	605
09:24:58	133.00	133.50	133.50	-8.00	1	600
09:24:41	133.00	133.50	133.50	-8.00	1	599
09:24:27	133.00	133.50	133.00	-8.50	2	598
09:23:39	133.00	133.50	133.00	-8.50	1	596
09:23:33	133.00	133.50	133.00	-8.50	1	595
09:23:33	133.00	133.50	133.00	-8.50	3	594
09:23:08	133.00	133.50	133.00	-8.50	1	591
09:23:08	133.50	134.00	133.50	-8.00	11	590
09:23:08	133.50	134.00	133.50	-8.00	1	579
09:22:56	133.50	134.00	133.50	-8.00	1	578
09:22:15	133.50	134.00	133.50	-8.00	1	577
09:21:57	133.50	134.00	134.00	-7.50	1	576
09:21:33	133.50	134.00	133.50	-8.00	1	575
09:20:35	133.50	134.00	133.50	-8.00	1	574
09:20:05	133.50	134.00	133.50	-8.00	1	573
09:19:53	133.50	134.00	133.50	-8.00	1	572
09:19:40	133.00	133.50	133.50	-8.00	1	571
09:19:36	133.00	133.50	133.50	-8.00	1	570
09:19:33	133.00	133.50	133.50	-8.00	3	569
09:19:33	133.00	133.50	133.50	-8.00	1	566
09:19:18	133.00	133.50	133.50	-8.00	1	565
09:19:18	133.00	133.50	133.50	-8.00	2	564
09:19:16	133.00	133.50	133.50	-8.00	1	562
09:19:16	133.00	134.00	133.00	-8.50	5	561
09:19:12	133.00	133.50	133.50	-8.00	10	556
09:18:37	133.00	133.50	133.00	-8.50	3	546
09:18:25	133.00	133.50	133.50	-8.00	1	543
09:18:23	133.00	133.50	133.00	-8.50	1	542
09:18:15	133.00	133.50	133.00	-8.50	5	541
09:18:13	133.00	133.50	133.00	-8.50	2	536
09:18:05	133.00	133.50	133.50	-8.00	1	534
09:18:05	133.50	134.00	133.50	-8.00	12	533
09:18:05	133.50	134.00	133.50	-8.00	3	521
09:18:05	133.50	134.50	133.50	-8.00	1	518
09:16:55	134.00	134.50	134.00	-7.50	3	517
09:16:11	133.50	134.00	134.00	-7.50	3	514
09:16:04	133.50	134.00	133.50	-8.00	1	511
09:15:38	133.50	134.00	134.00	-7.50	1	510
09:15:38	133.50	134.50	133.50	-8.00	1	509
09:15:37	134.00	134.50	134.00	-7.50	1	508
09:15:33	134.00	134.50	134.00	-7.50	2	507
09:15:29	133.50	134.50	133.50	-8.00	1	505
09:15:28	133.50	134.00	134.00	-7.50	1	504
09:15:28	134.00	134.50	134.00	-7.50	1	503
09:15:28	134.00	134.50	134.00	-7.50	12	502
09:15:28	134.00	135.00	134.00	-7.50	1	490
09:14:50	134.50	135.00	135.00	-6.50	5	489
09:14:09	134.50	135.00	134.50	-7.00	1	484
09:14:05	134.00	134.50	134.50	-7.00	1	483
09:14:03	134.00	134.50	134.50	-7.00	1	482
09:13:58	134.00	134.50	134.50	-7.00	1	481
09:13:58	134.50	135.00	134.50	-7.00	1	480
09:13:20	134.00	135.00	135.00	-6.50	1	479
09:13:13	134.50	135.00	134.50	-7.00	1	478
09:13:13	134.00	134.50	134.50	-7.00	1	477
09:13:12	134.00	134.50	134.50	-7.00	1	476
09:13:12	134.00	134.50	134.50	-7.00	1	475
09:13:04	134.00	134.50	134.50	-7.00	2	474
09:13:01	134.00	134.50	134.00	-7.50	1	472
09:12:56	133.50	134.50	134.50	-7.00	2	471
09:12:52	133.50	134.50	133.50	-8.00	1	469
09:12:34	133.50	134.50	133.50	-8.00	1	468
09:12:24	133.50	134.50	133.50	-8.00	1	467
09:12:08	134.00	134.50	134.00	-7.50	1	466
09:12:06	133.50	134.00	134.00	-7.50	1	465
09:11:52	133.50	134.00	134.00	-7.50	2	464
09:11:45	133.50	134.00	133.50	-8.00	1	462
09:11:37	133.50	134.50	133.50	-8.00	1	461
09:11:34	133.50	134.50	133.50	-8.00	1	460
09:11:27	133.50	134.50	133.50	-8.00	1	459
09:11:13	134.00	134.50	134.00	-7.50	1	458
09:11:13	134.00	134.50	134.00	-7.50	1	457
09:11:13	134.00	134.50	134.00	-7.50	5	456
09:11:04	134.00	134.50	134.00	-7.50	1	451
09:10:31	134.50	135.00	134.50	-7.00	3	450
09:10:13	134.00	135.00	135.00	-6.50	1	447
09:09:51	134.00	135.00	135.00	-6.50	1	446
09:09:50	134.00	134.50	134.50	-7.00	3	445
09:09:50	133.50	134.00	134.00	-7.50	1	442
09:09:50	133.50	134.50	133.50	-8.00	2	441
09:09:50	133.00	134.00	134.00	-7.50	11	439
09:09:31	133.50	134.00	133.50	-8.00	1	428
09:09:31	133.50	134.00	133.50	-8.00	1	427
09:09:31	133.00	133.50	133.50	-8.00	2	426
09:09:22	133.00	133.50	133.50	-8.00	3	424
09:09:22	133.00	133.50	133.50	-8.00	1	421
09:09:17	133.00	133.50	133.50	-8.00	1	420
09:09:17	133.00	133.50	133.50	-8.00	4	419
09:09:17	133.00	133.50	133.50	-8.00	1	415
09:09:17	133.50	134.00	133.50	-8.00	5	414
09:09:17	134.00	134.50	134.00	-7.50	20	409
09:09:07	134.00	135.00	134.00	-7.50	1	389
09:08:59	134.50	135.00	134.50	-7.00	3	388
09:08:59	134.50	135.50	134.50	-7.00	10	385
09:08:54	135.00	135.50	135.00	-6.50	1	375
09:08:44	134.50	135.00	135.00	-6.50	2	374
09:08:36	134.50	135.00	135.00	-6.50	1	372
09:08:36	134.50	135.00	135.00	-6.50	1	371
09:08:32	134.50	135.00	135.00	-6.50	1	370
09:08:18	135.00	135.50	135.00	-6.50	1	369
09:08:12	134.50	135.00	135.00	-6.50	1	368
09:08:08	134.50	135.00	134.50	-7.00	1	367
09:08:06	135.00	135.50	135.00	-6.50	1	366
09:08:06	134.50	135.00	135.00	-6.50	1	365
09:08:06	134.50	135.00	135.00	-6.50	2	364
09:07:57	134.50	135.00	134.50	-7.00	1	362
09:07:41	135.00	135.50	135.00	-6.50	6	361
09:07:41	135.00	135.50	135.00	-6.50	1	355
09:07:40	135.00	135.50	135.00	-6.50	1	354
09:07:40	135.00	135.50	135.00	-6.50	1	353
09:07:40	135.00	135.50	135.00	-6.50	1	352
09:07:30	135.00	135.50	135.50	-6.00	3	351
09:07:26	135.00	135.50	135.00	-6.50	1	348
09:07:13	135.00	136.00	135.00	-6.50	1	347
09:06:59	135.50	136.00	135.50	-6.00	1	346
09:06:47	135.00	135.50	135.50	-6.00	8	345
09:06:47	134.50	135.00	135.00	-6.50	1	337
09:06:47	134.50	135.00	135.00	-6.50	2	336
09:06:44	134.50	135.00	134.50	-7.00	1	334
09:06:44	134.50	135.00	135.00	-6.50	1	333
09:06:34	134.50	135.00	134.50	-7.00	1	332
09:06:34	135.00	135.50	135.00	-6.50	1	331
09:06:21	135.00	135.50	135.00	-6.50	3	330
09:06:21	135.00	135.50	135.00	-6.50	2	327
09:06:21	135.00	135.50	135.00	-6.50	3	325
09:06:21	135.00	135.50	135.00	-6.50	5	322
09:06:12	135.00	136.00	135.00	-6.50	6	317
09:06:12	135.00	135.50	135.50	-6.00	1	311
09:06:12	135.00	135.50	135.50	-6.00	3	310
09:06:07	135.00	135.50	135.50	-6.00	1	307
09:06:04	135.00	136.00	135.00	-6.50	2	306
09:06:03	135.00	135.50	135.50	-6.00	4	304
09:06:03	134.50	135.00	135.00	-6.50	1	300
09:06:03	134.50	135.00	135.00	-6.50	4	299
09:06:03	134.50	135.00	135.00	-6.50	2	295
09:05:55	134.50	135.00	135.00	-6.50	1	293
09:05:50	134.50	135.00	134.50	-7.00	1	292
09:05:48	134.50	135.00	135.00	-6.50	2	291
09:05:34	134.50	135.00	135.00	-6.50	1	289
09:05:30	134.50	135.00	135.00	-6.50	1	288
09:05:28	134.50	135.00	135.00	-6.50	1	287
09:05:17	134.50	135.00	135.00	-6.50	2	286
09:05:08	134.50	135.00	134.50	-7.00	1	284
09:05:06	134.00	134.50	134.50	-7.00	1	283
09:04:58	133.50	134.50	134.50	-7.00	5	282
09:04:48	134.00	134.50	134.00	-7.50	2	277
09:04:48	133.50	134.00	134.00	-7.50	5	275
09:04:48	133.50	134.00	134.00	-7.50	5	270
09:04:21	133.00	133.50	133.50	-8.00	1	265
09:04:20	133.00	133.50	133.50	-8.00	7	264
09:04:17	133.50	134.00	133.50	-8.00	1	257
09:04:09	133.00	134.00	134.00	-7.50	1	256
09:04:08	133.50	134.00	133.50	-8.00	1	255
09:04:08	133.50	134.00	133.50	-8.00	1	254
09:04:00	134.00	134.50	134.00	-7.50	3	253
09:03:59	134.00	135.00	134.00	-7.50	1	250
09:03:55	134.50	135.00	134.50	-7.00	1	249
09:03:55	134.00	134.50	134.50	-7.00	2	248
09:03:55	133.50	134.50	134.50	-7.00	2	246
09:03:55	133.00	134.00	134.00	-7.50	6	244
09:03:50	133.50	134.00	133.50	-8.00	1	238
09:03:42	133.00	133.50	133.50	-8.00	2	237
09:03:33	133.00	133.50	133.50	-8.00	4	235
09:03:33	133.00	133.50	133.50	-8.00	1	231
09:03:25	132.50	133.00	133.00	-8.50	5	230
09:03:20	132.50	133.00	132.50	-9.00	1	225
09:03:05	132.50	133.00	132.50	-9.00	1	224
09:03:04	132.00	133.00	132.00	-9.50	1	223
09:03:04	132.00	132.50	132.50	-9.00	4	222
09:02:54	132.00	132.50	132.00	-9.50	1	218
09:02:50	131.50	132.50	131.50	-10.00	2	217
09:02:50	131.50	132.00	132.00	-9.50	5	215
09:02:38	131.50	132.00	132.00	-9.50	4	210
09:02:36	131.50	132.00	131.50	-10.00	1	206
09:02:35	131.50	132.00	131.50	-10.00	2	205
09:02:28	131.00	132.00	131.00	-10.50	1	203
09:02:28	131.00	132.00	131.00	-10.50	1	202
09:02:19	131.50	132.00	131.00	-10.50	1	201
09:02:19	131.50	132.00	131.50	-10.00	1	200
09:02:18	131.50	132.00	131.50	-10.00	1	199
09:02:17	131.50	132.00	131.50	-10.00	1	198
09:02:17	131.50	132.00	131.50	-10.00	1	197
09:02:10	131.00	132.00	131.00	-10.50	1	196
09:02:08	131.00	132.00	131.00	-10.50	1	195
09:02:06	131.00	132.00	131.00	-10.50	2	194
09:02:02	131.00	132.00	131.00	-10.50	1	192
09:02:01	131.00	132.00	131.00	-10.50	1	191
09:02:00	131.00	132.00	131.00	-10.50	2	190
09:01:58	131.00	132.00	132.00	-9.50	1	188
09:01:54	131.00	132.00	131.00	-10.50	1	187
09:01:54	131.50	132.00	131.50	-10.00	1	186
09:01:49	131.00	132.00	132.00	-9.50	1	185
09:01:47	131.00	132.00	132.00	-9.50	1	184
09:01:45	131.50	132.00	131.50	-10.00	2	183
09:01:45	132.00	133.50	132.00	-9.50	2	181
09:01:42	131.50	132.00	132.00	-9.50	1	179
09:01:42	131.00	131.50	131.50	-10.00	33	178
09:01:42	131.00	131.50	131.50	-10.00	1	145
09:01:42	131.00	131.50	131.50	-10.00	4	144
09:01:42	131.50	133.50	131.50	-10.00	3	140
09:01:42	132.00	133.50	132.00	-9.50	13	137
09:01:42	132.00	133.50	132.00	-9.50	1	124
09:01:35	132.00	133.50	132.00	-9.50	2	123
09:01:34	132.00	132.50	132.50	-9.00	2	121
09:01:33	132.50	133.50	132.50	-9.00	5	119
09:01:30	132.50	133.00	133.00	-8.50	2	114
09:01:30	132.00	132.50	132.50	-9.00	1	112
09:01:25	131.50	132.00	132.00	-9.50	2	111
09:01:25	131.50	132.50	131.50	-10.00	3	109
09:01:23	132.50	133.00	132.00	-9.50	1	106
09:01:23	132.50	133.00	132.50	-9.00	1	105
09:01:19	132.00	133.00	132.00	-9.50	5	104
09:01:19	132.00	133.00	132.00	-9.50	7	99
09:01:19	132.50	133.00	132.50	-9.00	1	92
09:01:17	132.00	133.00	132.00	-9.50	1	91
09:01:16	132.00	133.00	132.00	-9.50	3	90
09:01:16	132.00	133.00	132.00	-9.50	1	87
09:01:15	132.00	133.00	132.00	-9.50	1	86
09:01:11	132.00	133.00	132.00	-9.50	3	85
09:01:06	132.50	133.50	132.50	-9.00	1	82
09:01:00	132.50	134.00	132.50	-9.00	2	81
09:00:55	133.00	134.00	133.00	-8.50	1	79
09:00:54	132.50	133.00	133.00	-8.50	2	78
09:00:53	132.50	133.00	133.00	-8.50	2	76
09:00:53	132.50	133.00	133.00	-8.50	5	74
09:00:53	133.00	134.00	133.00	-8.50	3	69
09:00:52	132.50	133.00	133.00	-8.50	1	66
09:00:51	133.00	133.50	132.50	-9.00	1	65
09:00:51	133.00	133.50	133.00	-8.50	1	64
09:00:51	133.00	133.50	133.50	-8.00	2	63
09:00:49	133.00	133.50	133.00	-8.50	2	61
09:00:39	133.00	134.00	133.00	-8.50	1	59
09:00:39	134.00	134.50	133.00	-8.50	3	58
09:00:39	134.00	134.50	133.50	-8.00	2	55
09:00:39	134.00	134.50	134.00	-7.50	2	53
09:00:32	134.00	134.50	134.50	-7.00	2	51
09:00:31	134.00	134.50	134.00	-7.50	2	49
09:00:31	134.00	134.50	134.00	-7.50	2	47
09:00:30	134.00	134.50	134.00	-7.50	1	45
09:00:29	134.00	134.50	134.00	-7.50	3	44
09:00:28	134.00	134.50	134.00	-7.50	1	41
09:00:26	134.00	134.50	134.50	-7.00	1	40
09:00:25	134.00	134.50	134.50	-7.00	1	39
09:00:24	134.50	135.00	134.50	-7.00	3	38
09:00:19	134.50	135.50	134.50	-7.00	1	35
09:00:15	135.00	135.50	135.00	-6.50	1	34
09:00:15	135.00	135.50	135.50	-6.00	1	33
09:00:15	135.00	135.50	135.00	-6.50	3	32
09:00:15	--	--	135.50	-6.00	29	29

　

其他人也逛...

OPPO Reno11 (12G+256G)

Dyson airstrait™ HT01 二合一吹風直髮器銀銅色

統一超商200元虛擬商品卡

麥當勞勁辣鷄腿堡+可口可樂(中)+薯條(中)+四塊麥克鷄塊好禮即享券

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

麥當勞勁辣鷄腿堡即享券

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple iPhone 15 Pro (256G)

Apple iPhone 15 Pro (128G)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【原萃冷萃】寶特瓶450ml (24入/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 15 (256G)

神盾暫緩與日本IP廠股份交換布...

【歐股盤後】美通膨減緩提升降...

我的自選股

即時重大訊息

‧台股重挫752點外資砍846億元史...
‧中華電信ADR26日上漲0.38美元漲...
‧【美股盤後】通膨趨緩激勵收紅☆

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。