最新聯發科陳冠州看好AI 將從雲端下凡走入電腦手機熱門[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理

更新報價

耀　勝 (3207) 電子零組件業上櫃

147.00 ▲+1.00 +0.68% 4.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,992	147.00	31	147.50	30	150.50	152.50	146.50	146.00

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	147.00	147.50	147.00	+1.00	2	2992
13:30:00	147.00	147.50	147.00	+1.00	97	2990
13:24:57	147.00	148.00	148.00	+2.00	1	2893
13:24:57	147.00	148.00	147.00	+1.00	1	2892
13:24:48	147.00	148.00	147.00	+1.00	2	2891
13:24:36	147.00	148.00	147.00	+1.00	1	2889
13:24:36	147.50	148.00	147.50	+1.50	1	2888
13:24:34	147.00	147.50	147.50	+1.50	1	2887
13:24:25	147.00	147.50	147.50	+1.50	1	2886
13:24:11	147.50	148.00	147.50	+1.50	1	2885
13:23:48	147.00	147.50	147.50	+1.50	1	2884
13:23:48	147.00	147.50	147.50	+1.50	1	2883
13:23:16	147.00	148.00	147.00	+1.00	3	2882
13:23:04	147.50	148.00	147.50	+1.50	1	2879
13:23:01	147.50	148.00	147.50	+1.50	1	2878
13:22:56	147.50	148.00	147.50	+1.50	1	2877
13:22:56	147.50	148.00	147.50	+1.50	1	2876
13:22:52	147.50	148.00	147.50	+1.50	1	2875
13:22:44	147.50	148.00	147.50	+1.50	2	2874
13:22:28	147.50	148.00	147.50	+1.50	1	2872
13:22:18	147.00	148.00	147.00	+1.00	1	2871
13:22:01	147.00	148.00	147.00	+1.00	5	2870
13:21:47	147.00	147.50	147.50	+1.50	4	2865
13:21:32	147.00	147.50	147.50	+1.50	1	2861
13:21:08	147.00	147.50	147.50	+1.50	1	2860
13:21:08	147.00	147.50	147.50	+1.50	1	2859
13:20:56	147.00	147.50	147.50	+1.50	1	2858
13:20:19	147.00	147.50	147.50	+1.50	1	2857
13:19:57	147.00	147.50	147.50	+1.50	1	2856
13:19:57	147.00	147.50	147.50	+1.50	3	2855
13:19:35	147.00	147.50	147.50	+1.50	1	2852
13:18:58	147.00	148.00	147.00	+1.00	1	2851
13:18:27	147.00	147.50	147.50	+1.50	1	2850
13:18:24	147.00	147.50	147.50	+1.50	1	2849
13:18:03	147.00	147.50	147.50	+1.50	1	2848
13:17:41	147.00	147.50	147.50	+1.50	1	2847
13:17:35	147.00	148.00	147.00	+1.00	1	2846
13:17:23	147.00	147.50	147.50	+1.50	2	2845
13:17:23	147.00	147.50	147.50	+1.50	1	2843
13:16:41	147.00	147.50	147.50	+1.50	12	2842
13:16:41	147.00	147.50	147.50	+1.50	4	2830
13:13:34	147.00	147.50	147.00	+1.00	1	2826
13:13:06	147.00	147.50	147.00	+1.00	1	2825
13:13:04	147.00	147.50	147.00	+1.00	1	2824
13:12:43	146.50	147.00	147.00	+1.00	7	2823
13:12:08	147.00	147.50	147.00	+1.00	1	2816
13:11:53	147.00	147.50	147.00	+1.00	1	2815
13:11:52	147.00	147.50	147.00	+1.00	5	2814
13:11:39	147.00	147.50	147.00	+1.00	1	2809
13:11:16	147.00	147.50	147.00	+1.00	1	2808
13:11:07	147.00	147.50	147.00	+1.00	1	2807
13:11:06	147.00	147.50	147.00	+1.00	1	2806
13:10:27	146.50	147.00	147.00	+1.00	2	2805
13:10:15	146.50	147.00	147.00	+1.00	1	2803
13:10:10	146.50	147.50	146.50	+0.50	1	2802
13:10:09	146.50	147.00	147.00	+1.00	15	2801
13:10:09	146.50	147.00	147.00	+1.00	5	2786
13:09:59	146.50	147.00	146.50	+0.50	1	2781
13:09:25	146.50	147.00	147.00	+1.00	1	2780
13:09:14	146.50	147.00	147.00	+1.00	1	2779
13:09:08	146.50	147.00	146.50	+0.50	4	2778
13:09:01	146.50	147.50	146.50	+0.50	1	2774
13:09:01	146.50	147.50	146.50	+0.50	1	2773
13:08:45	146.50	147.00	147.00	+1.00	9	2772
13:08:45	146.50	147.00	147.00	+1.00	1	2763
13:08:42	146.50	147.00	147.00	+1.00	1	2762
13:08:36	146.50	147.00	147.00	+1.00	11	2761
13:08:36	146.50	147.00	147.00	+1.00	1	2750
13:08:20	147.00	147.50	147.00	+1.00	10	2749
13:08:20	147.00	147.50	147.00	+1.00	1	2739
13:08:19	147.00	147.50	147.00	+1.00	1	2738
13:08:15	147.00	147.50	147.00	+1.00	1	2737
13:08:08	147.00	147.50	147.00	+1.00	4	2736
13:08:06	147.00	147.50	147.00	+1.00	1	2732
13:07:59	147.00	147.50	147.00	+1.00	1	2731
13:07:45	147.00	147.50	147.50	+1.50	5	2730
13:07:44	147.50	148.00	147.50	+1.50	9	2725
13:07:44	147.50	148.00	147.50	+1.50	2	2716
13:07:43	147.50	148.00	147.50	+1.50	5	2714
13:02:34	147.50	148.00	148.00	+2.00	1	2709
13:02:20	147.50	148.00	148.00	+2.00	5	2708
13:01:04	147.50	148.00	147.50	+1.50	1	2703
13:01:04	147.50	148.00	147.50	+1.50	2	2702
13:01:02	147.50	148.00	147.50	+1.50	1	2700
12:59:37	147.50	148.00	147.50	+1.50	1	2699
12:59:02	147.00	147.50	147.50	+1.50	3	2698
12:59:02	147.00	147.50	147.50	+1.50	2	2695
12:58:13	147.00	147.50	147.50	+1.50	1	2693
12:58:13	147.50	148.00	147.50	+1.50	1	2692
12:58:11	147.50	148.00	147.50	+1.50	1	2691
12:58:07	147.00	147.50	147.50	+1.50	2	2690
12:57:54	147.00	148.00	147.00	+1.00	3	2688
12:57:48	147.00	147.50	147.50	+1.50	2	2685
12:57:46	147.00	148.00	147.00	+1.00	5	2683
12:57:44	147.00	148.00	147.00	+1.00	6	2678
12:57:39	147.00	148.00	147.00	+1.00	1	2672
12:57:28	147.00	148.00	147.00	+1.00	1	2671
12:56:48	147.50	148.00	147.50	+1.50	1	2670
12:56:44	147.50	148.00	147.50	+1.50	2	2669
12:56:28	147.00	147.50	147.50	+1.50	3	2667
12:56:24	147.00	148.00	147.00	+1.00	8	2664
12:56:12	147.00	147.50	147.50	+1.50	1	2656
12:56:12	147.50	148.00	147.50	+1.50	2	2655
12:54:33	147.50	148.00	147.50	+1.50	1	2653
12:54:03	147.50	148.00	147.50	+1.50	1	2652
12:53:34	147.00	148.00	147.00	+1.00	5	2651
12:53:32	147.50	148.00	147.00	+1.00	4	2646
12:53:32	147.50	148.00	147.50	+1.50	1	2642
12:53:24	147.50	148.00	147.00	+1.00	1	2641
12:53:24	147.50	148.00	147.50	+1.50	5	2640
12:53:19	147.00	147.50	147.50	+1.50	8	2635
12:52:50	147.50	148.00	147.50	+1.50	1	2627
12:52:46	147.00	147.50	147.50	+1.50	1	2626
12:52:29	147.50	148.00	147.50	+1.50	1	2625
12:52:26	147.50	148.00	147.50	+1.50	1	2624
12:52:22	147.50	148.00	147.50	+1.50	1	2623
12:51:51	147.50	148.00	147.50	+1.50	1	2622
12:51:44	147.50	148.00	147.50	+1.50	1	2621
12:51:39	147.50	148.00	147.50	+1.50	1	2620
12:51:38	147.50	148.00	147.50	+1.50	1	2619
12:51:23	147.50	148.00	147.50	+1.50	2	2618
12:51:13	147.50	148.00	147.50	+1.50	1	2616
12:51:02	147.50	148.00	147.50	+1.50	1	2615
12:50:40	147.00	147.50	147.50	+1.50	5	2614
12:50:14	147.50	148.00	147.50	+1.50	2	2609
12:50:11	147.50	148.00	147.50	+1.50	4	2607
12:50:09	147.50	148.00	147.50	+1.50	1	2603
12:50:05	147.50	148.00	147.50	+1.50	1	2602
12:49:59	147.50	148.00	147.50	+1.50	1	2601
12:49:23	148.00	148.50	148.00	+2.00	5	2600
12:49:23	148.00	148.50	148.00	+2.00	1	2595
12:49:23	148.00	148.50	148.00	+2.00	14	2594
12:49:23	148.00	148.50	148.00	+2.00	2	2580
12:49:23	148.00	148.50	148.00	+2.00	2	2578
12:49:19	148.00	148.50	148.00	+2.00	1	2576
12:48:44	148.00	148.50	148.50	+2.50	5	2575
12:48:33	148.00	148.50	148.00	+2.00	2	2570
12:48:33	148.00	148.50	148.00	+2.00	1	2568
12:48:29	148.00	148.50	148.00	+2.00	1	2567
12:48:25	148.00	148.50	148.00	+2.00	1	2566
12:48:17	148.00	148.50	148.00	+2.00	1	2565
12:48:14	148.00	148.50	148.00	+2.00	1	2564
12:48:10	148.00	148.50	148.00	+2.00	3	2563
12:48:01	148.00	148.50	148.00	+2.00	1	2560
12:47:53	148.00	148.50	148.00	+2.00	4	2559
12:47:42	148.50	149.00	148.50	+2.50	7	2555
12:47:42	148.50	149.00	148.50	+2.50	13	2548
12:47:42	148.50	149.00	148.50	+2.50	5	2535
12:47:35	149.00	149.50	149.00	+3.00	61	2530
12:47:34	149.00	149.50	149.00	+3.00	1	2469
12:47:23	149.00	149.50	149.00	+3.00	2	2468
12:47:22	149.00	149.50	149.00	+3.00	1	2466
12:47:05	149.00	149.50	149.00	+3.00	1	2465
12:47:03	149.00	149.50	149.00	+3.00	1	2464
12:46:56	149.00	149.50	149.00	+3.00	1	2463
12:46:45	149.00	149.50	149.00	+3.00	1	2462
12:45:22	149.00	149.50	149.00	+3.00	1	2461
12:45:19	149.00	149.50	149.50	+3.50	1	2460
12:44:11	149.00	149.50	149.50	+3.50	1	2459
12:44:07	149.00	149.50	149.50	+3.50	1	2458
12:43:52	149.00	149.50	149.50	+3.50	1	2457
12:43:51	149.00	149.50	149.50	+3.50	1	2456
12:43:33	149.00	149.50	149.50	+3.50	1	2455
12:43:06	149.00	149.50	149.50	+3.50	1	2454
12:41:51	149.00	149.50	149.50	+3.50	10	2453
12:41:31	149.00	149.50	149.50	+3.50	1	2443
12:36:23	149.00	149.50	149.50	+3.50	1	2442
12:33:28	149.00	150.00	150.00	+4.00	1	2441
12:32:44	149.50	150.00	149.50	+3.50	1	2440
12:32:25	149.00	150.00	150.00	+4.00	1	2439
12:31:33	149.50	150.00	149.50	+3.50	9	2438
12:31:33	149.50	150.00	149.50	+3.50	2	2429
12:28:51	149.50	150.00	150.00	+4.00	1	2427
12:28:17	149.50	150.00	150.00	+4.00	1	2426
12:26:04	149.50	150.00	150.00	+4.00	1	2425
12:25:16	149.50	150.00	149.50	+3.50	1	2424
12:24:25	149.00	149.50	149.50	+3.50	3	2423
12:24:12	149.00	149.50	149.50	+3.50	1	2420
12:22:05	149.50	150.00	149.50	+3.50	1	2419
12:21:31	149.50	150.00	149.50	+3.50	1	2418
12:21:10	149.50	150.00	149.50	+3.50	1	2417
12:20:45	149.50	150.00	149.50	+3.50	2	2416
12:17:33	149.50	150.00	149.50	+3.50	1	2414
12:17:29	149.00	150.00	149.00	+3.00	1	2413
12:17:28	149.00	150.00	149.00	+3.00	1	2412
12:14:54	149.50	150.00	149.50	+3.50	1	2411
12:14:49	149.50	150.00	149.50	+3.50	1	2410
12:14:45	149.50	150.00	149.50	+3.50	2	2409
12:13:08	149.00	149.50	149.50	+3.50	3	2407
12:12:43	149.50	150.00	149.50	+3.50	1	2404
12:12:43	149.50	150.00	149.50	+3.50	5	2403
12:12:43	149.50	150.00	149.50	+3.50	5	2398
12:10:34	150.00	150.50	150.00	+4.00	1	2393
12:10:29	150.00	150.50	150.00	+4.00	2	2392
12:10:23	150.00	150.50	150.00	+4.00	5	2390
12:10:22	150.00	150.50	150.00	+4.00	5	2385
12:08:49	150.00	150.50	150.50	+4.50	1	2380
12:08:34	150.00	150.50	150.50	+4.50	1	2379
12:08:30	150.00	150.50	150.50	+4.50	1	2378
12:07:17	150.00	150.50	150.50	+4.50	1	2377
12:05:44	150.50	151.00	150.50	+4.50	3	2376
12:02:34	150.50	151.00	151.00	+5.00	1	2373
12:02:26	150.50	151.00	150.50	+4.50	1	2372
12:02:01	150.50	151.00	150.50	+4.50	1	2371
12:01:41	151.00	151.50	151.00	+5.00	1	2370
12:00:41	151.50	152.00	151.50	+5.50	2	2369
12:00:41	151.50	152.00	151.50	+5.50	2	2367
12:00:41	151.50	152.00	151.50	+5.50	1	2365
11:59:51	151.00	151.50	151.50	+5.50	1	2364
11:59:51	151.00	151.50	151.50	+5.50	13	2363
11:59:51	151.00	151.50	151.50	+5.50	22	2350
11:59:51	151.00	151.50	151.50	+5.50	3	2328
11:59:51	151.00	151.50	151.50	+5.50	10	2325
11:59:31	151.00	151.50	151.50	+5.50	1	2315
11:59:09	151.00	151.50	151.50	+5.50	1	2314
11:59:04	151.00	151.50	151.50	+5.50	1	2313
11:58:58	150.50	151.00	151.50	+5.50	1	2312
11:58:58	150.50	151.00	151.00	+5.00	19	2311
11:58:42	150.00	151.00	151.00	+5.00	5	2292
11:58:26	150.00	150.50	151.00	+5.00	4	2287
11:58:26	150.00	150.50	150.50	+4.50	1	2283
11:57:41	150.00	150.50	150.00	+4.00	1	2282
11:54:45	150.50	151.00	150.50	+4.50	1	2281
11:54:22	150.50	151.00	150.50	+4.50	1	2280
11:53:52	150.50	151.00	150.50	+4.50	2	2279
11:53:47	150.50	151.00	150.50	+4.50	1	2277
11:51:42	150.50	151.00	150.50	+4.50	2	2276
11:51:26	150.50	151.00	150.50	+4.50	5	2274
11:51:15	150.50	151.00	151.00	+5.00	1	2269
11:51:07	150.50	151.00	151.00	+5.00	1	2268
11:47:40	150.00	151.00	151.00	+5.00	2	2267
11:46:53	150.00	151.00	150.00	+4.00	1	2265
11:46:39	150.00	150.50	150.50	+4.50	2	2264
11:46:37	150.00	150.50	150.50	+4.50	6	2262
11:46:34	150.00	150.50	150.50	+4.50	1	2256
11:41:50	150.00	150.50	150.50	+4.50	5	2255
11:34:07	150.50	151.00	150.50	+4.50	5	2250
11:34:07	150.50	151.00	150.50	+4.50	2	2245
11:33:59	150.50	151.00	151.00	+5.00	1	2243
11:32:34	150.50	151.00	151.00	+5.00	3	2242
11:31:33	150.00	150.50	150.50	+4.50	10	2239
11:31:28	150.00	150.50	150.50	+4.50	1	2229
11:31:03	149.50	150.00	150.50	+4.50	2	2228
11:31:03	149.50	150.00	150.00	+4.00	3	2226
11:27:16	150.00	150.50	150.00	+4.00	1	2223
11:27:08	149.50	150.00	150.00	+4.00	3	2222
11:26:47	149.50	150.00	150.00	+4.00	1	2219
11:26:42	149.50	150.00	150.00	+4.00	1	2218
11:25:35	149.50	150.00	150.00	+4.00	1	2217
11:25:11	149.50	150.00	150.00	+4.00	1	2216
11:24:45	149.00	150.00	150.00	+4.00	5	2215
11:23:09	149.50	150.00	149.50	+3.50	1	2210
11:22:10	149.50	150.00	149.50	+3.50	1	2209
11:22:10	149.50	150.00	149.50	+3.50	1	2208
11:17:58	149.50	150.00	149.50	+3.50	5	2207
11:17:48	149.00	149.50	149.50	+3.50	3	2202
11:16:54	149.50	150.00	149.50	+3.50	2	2199
11:15:17	149.50	150.00	149.50	+3.50	1	2197
11:13:22	149.00	149.50	149.50	+3.50	1	2196
11:11:31	149.00	149.50	149.50	+3.50	2	2195
11:10:26	149.50	150.00	149.50	+3.50	10	2193
11:08:48	149.50	150.00	149.50	+3.50	2	2183
11:08:48	149.50	150.00	149.50	+3.50	7	2181
11:07:32	149.00	149.50	149.50	+3.50	6	2174
11:07:03	149.50	150.00	149.50	+3.50	3	2168
11:07:03	149.50	150.00	149.50	+3.50	2	2165
11:07:03	149.50	150.00	149.50	+3.50	1	2163
11:06:06	149.50	150.00	150.00	+4.00	4	2162
11:05:58	149.50	150.00	150.00	+4.00	1	2158
11:02:52	150.00	150.50	150.00	+4.00	1	2157
11:00:26	149.50	150.00	150.00	+4.00	1	2156
11:00:01	149.50	150.00	150.00	+4.00	1	2155
10:55:14	149.50	150.00	150.00	+4.00	1	2154
10:54:26	149.50	150.00	150.00	+4.00	1	2153
10:53:57	149.50	150.00	150.00	+4.00	1	2152
10:53:02	149.50	150.00	150.00	+4.00	1	2151
10:51:46	150.00	150.50	150.00	+4.00	4	2150
10:51:46	149.50	150.00	150.00	+4.00	6	2146
10:49:59	150.00	150.50	150.00	+4.00	6	2140
10:49:53	150.00	150.50	150.00	+4.00	1	2134
10:48:43	150.00	150.50	150.50	+4.50	1	2133
10:48:21	149.50	150.50	150.50	+4.50	1	2132
10:48:18	149.50	150.00	150.00	+4.00	1	2131
10:48:12	149.50	150.50	150.50	+4.50	1	2130
10:48:12	149.50	150.50	149.50	+3.50	1	2129
10:48:12	149.50	150.50	149.50	+3.50	1	2128
10:48:05	150.00	150.50	150.00	+4.00	4	2127
10:48:05	150.00	150.50	150.00	+4.00	4	2123
10:47:57	150.00	150.50	150.00	+4.00	1	2119
10:47:57	150.00	150.50	150.00	+4.00	2	2118
10:46:50	150.50	151.00	150.50	+4.50	19	2116
10:46:34	151.00	151.50	151.00	+5.00	1	2097
10:46:07	150.50	151.00	151.00	+5.00	1	2096
10:46:04	150.50	151.00	151.00	+5.00	1	2095
10:45:38	150.50	151.00	151.00	+5.00	5	2094
10:45:35	150.50	151.00	150.50	+4.50	1	2089
10:45:35	150.50	151.00	150.50	+4.50	2	2088
10:43:54	151.00	151.50	151.00	+5.00	1	2086
10:43:28	150.50	151.00	151.00	+5.00	2	2085
10:42:53	150.50	151.00	151.00	+5.00	1	2083
10:42:53	151.00	151.50	151.00	+5.00	1	2082
10:42:51	151.00	151.50	151.00	+5.00	1	2081
10:42:42	151.00	151.50	151.00	+5.00	10	2080
10:41:59	151.00	151.50	151.00	+5.00	1	2070
10:41:46	151.50	152.00	151.50	+5.50	1	2069
10:41:12	151.50	152.00	151.50	+5.50	2	2068
10:41:12	151.00	151.50	151.50	+5.50	2	2066
10:41:12	151.00	151.50	151.50	+5.50	1	2064
10:41:12	151.00	151.50	151.50	+5.50	1	2063
10:41:02	151.50	152.00	151.50	+5.50	1	2062
10:40:38	151.00	151.50	151.50	+5.50	1	2061
10:40:38	151.50	152.00	151.50	+5.50	4	2060
10:40:20	151.50	152.00	151.50	+5.50	1	2056
10:39:49	151.00	151.50	151.50	+5.50	1	2055
10:39:48	151.00	151.50	151.50	+5.50	1	2054
10:39:48	151.00	151.50	151.50	+5.50	2	2053
10:39:48	151.50	152.00	151.50	+5.50	1	2051
10:39:48	151.50	152.00	151.50	+5.50	1	2050
10:39:46	151.50	152.00	151.50	+5.50	1	2049
10:39:39	151.50	152.00	151.50	+5.50	1	2048
10:39:30	151.50	152.00	151.50	+5.50	1	2047
10:38:12	151.50	152.00	152.00	+6.00	1	2046
10:38:04	151.50	152.00	151.50	+5.50	1	2045
10:37:59	151.50	152.00	151.50	+5.50	2	2044
10:37:26	151.50	152.00	152.00	+6.00	1	2042
10:37:10	151.50	152.00	152.00	+6.00	1	2041
10:36:54	151.50	152.00	152.00	+6.00	1	2040
10:36:53	151.50	152.00	152.00	+6.00	1	2039
10:36:17	151.50	152.00	152.00	+6.00	2	2038
10:36:15	151.00	152.00	152.00	+6.00	1	2036
10:35:58	151.00	152.00	152.00	+6.00	1	2035
10:35:38	150.50	151.50	152.00	+6.00	2	2034
10:35:38	150.50	151.50	151.50	+5.50	3	2032
10:35:24	150.50	151.00	152.00	+6.00	5	2029
10:35:24	150.50	151.00	151.50	+5.50	7	2024
10:35:24	150.50	151.00	151.00	+5.00	6	2017
10:34:51	150.00	150.50	150.50	+4.50	1	2011
10:34:48	150.50	151.00	150.50	+4.50	1	2010
10:34:39	150.50	151.50	150.50	+4.50	17	2009
10:34:20	151.00	151.50	151.00	+5.00	13	1992
10:34:14	151.00	152.00	151.00	+5.00	1	1979
10:34:09	151.50	152.00	151.50	+5.50	2	1978
10:33:51	151.50	152.00	151.50	+5.50	3	1976
10:33:43	151.50	152.00	151.50	+5.50	6	1973
10:33:33	151.50	152.00	152.00	+6.00	2	1967
10:33:33	151.50	152.00	151.50	+5.50	6	1965
10:33:21	151.00	151.50	152.00	+6.00	3	1959
10:33:21	151.00	151.50	151.50	+5.50	2	1956
10:33:08	150.50	151.50	151.50	+5.50	5	1954
10:32:20	151.00	151.50	151.00	+5.00	1	1949
10:32:16	151.00	151.50	151.00	+5.00	2	1948
10:32:16	150.50	151.00	151.00	+5.00	3	1946
10:30:50	150.50	151.00	151.00	+5.00	1	1943
10:30:45	150.50	151.00	151.00	+5.00	1	1942
10:30:32	150.50	151.00	151.00	+5.00	1	1941
10:29:58	150.50	151.00	151.00	+5.00	1	1940
10:29:25	151.00	151.50	151.00	+5.00	1	1939
10:28:49	151.00	151.50	151.00	+5.00	1	1938
10:28:08	151.00	151.50	151.00	+5.00	1	1937
10:27:40	151.00	151.50	151.00	+5.00	6	1936
10:27:34	151.00	151.50	151.00	+5.00	1	1930
10:27:31	150.50	151.00	151.00	+5.00	7	1929
10:27:18	150.50	151.00	150.50	+4.50	1	1922
10:26:44	150.50	151.00	150.50	+4.50	1	1921
10:26:29	150.00	150.50	150.50	+4.50	1	1920
10:26:11	150.50	151.00	150.50	+4.50	5	1919
10:26:03	150.50	151.00	151.00	+5.00	1	1914
10:25:45	150.50	151.00	151.00	+5.00	2	1913
10:25:42	151.00	151.50	151.00	+5.00	1	1911
10:25:42	150.50	151.00	151.00	+5.00	1	1910
10:25:40	150.50	151.50	150.50	+4.50	1	1909
10:25:39	151.00	151.50	151.00	+5.00	1	1908
10:25:38	150.50	151.00	151.00	+5.00	1	1907
10:25:33	150.50	151.00	151.00	+5.00	1	1906
10:25:17	151.00	152.00	151.00	+5.00	10	1905
10:25:11	151.50	152.00	151.50	+5.50	8	1895
10:25:04	151.50	152.00	152.00	+6.00	1	1887
10:25:03	151.50	152.00	152.00	+6.00	1	1886
10:25:01	151.50	152.00	152.00	+6.00	1	1885
10:25:01	152.00	152.50	152.00	+6.00	1	1884
10:24:59	151.50	152.00	152.00	+6.00	2	1883
10:24:58	152.00	152.50	152.00	+6.00	2	1881
10:24:58	152.00	152.50	152.00	+6.00	1	1879
10:24:57	152.00	153.00	152.00	+6.00	4	1878
10:24:57	151.50	152.00	152.00	+6.00	1	1874
10:24:55	151.50	152.00	152.00	+6.00	1	1873
10:24:55	151.50	152.00	152.00	+6.00	1	1872
10:24:53	151.50	152.00	152.00	+6.00	2	1871
10:24:52	151.50	152.00	152.00	+6.00	2	1869
10:24:50	151.50	152.00	152.00	+6.00	1	1867
10:24:49	151.50	152.00	152.00	+6.00	1	1866
10:24:48	152.50	153.00	152.00	+6.00	9	1865
10:24:48	152.50	153.00	152.50	+6.50	12	1856
10:24:45	152.00	152.50	152.50	+6.50	25	1844
10:24:42	151.00	152.00	152.00	+6.00	71	1819
10:24:42	151.00	151.50	151.50	+5.50	2	1748
10:24:38	151.00	151.50	151.50	+5.50	2	1746
10:24:33	151.00	151.50	151.50	+5.50	1	1744
10:24:25	151.00	151.50	151.50	+5.50	1	1743
10:24:25	151.00	151.50	151.50	+5.50	1	1742
10:24:24	151.50	152.00	151.50	+5.50	3	1741
10:24:19	151.50	152.00	151.50	+5.50	8	1738
10:24:11	151.00	151.50	151.50	+5.50	1	1730
10:24:09	151.00	151.50	151.50	+5.50	1	1729
10:24:06	151.00	151.50	151.50	+5.50	3	1728
10:24:06	151.50	152.00	151.50	+5.50	14	1725
10:24:05	151.50	152.00	151.50	+5.50	3	1711
10:23:51	151.50	152.00	152.00	+6.00	1	1708
10:23:43	151.50	152.00	151.50	+5.50	2	1707
10:23:38	151.00	151.50	151.50	+5.50	11	1705
10:23:21	151.00	151.50	151.50	+5.50	3	1694
10:23:18	151.00	151.50	151.00	+5.00	1	1691
10:22:45	151.00	151.50	151.50	+5.50	5	1690
10:22:23	151.00	151.50	151.50	+5.50	1	1685
10:22:14	151.00	151.50	151.50	+5.50	1	1684
10:22:00	151.50	152.00	151.50	+5.50	13	1683
10:21:48	151.00	151.50	151.50	+5.50	1	1670
10:21:48	151.00	151.50	151.50	+5.50	2	1669
10:21:45	151.00	151.50	151.50	+5.50	2	1667
10:21:37	151.00	151.50	151.50	+5.50	1	1665
10:21:31	151.50	152.00	151.50	+5.50	3	1664
10:21:30	151.50	152.00	151.50	+5.50	1	1661
10:21:30	151.50	152.00	151.50	+5.50	4	1660
10:21:30	151.50	152.00	151.50	+5.50	1	1656
10:21:30	151.50	152.00	151.50	+5.50	2	1655
10:21:29	151.50	152.00	151.50	+5.50	2	1653
10:21:26	151.50	152.00	151.50	+5.50	2	1651
10:21:22	151.50	152.00	151.50	+5.50	5	1649
10:21:20	151.50	152.00	151.50	+5.50	5	1644
10:21:19	151.50	152.00	152.00	+6.00	2	1639
10:21:12	151.50	152.00	152.00	+6.00	1	1637
10:21:11	151.50	152.00	152.00	+6.00	2	1636
10:21:09	151.00	151.50	151.50	+5.50	1	1634
10:21:09	151.50	152.00	151.50	+5.50	2	1633
10:21:09	151.50	152.00	151.50	+5.50	2	1631
10:21:09	151.00	151.50	151.50	+5.50	23	1629
10:21:09	151.00	151.50	151.50	+5.50	5	1606
10:21:09	151.00	151.50	151.50	+5.50	5	1601
10:20:59	150.50	151.00	151.00	+5.00	37	1596
10:20:59	150.50	151.00	151.00	+5.00	5	1559
10:20:57	150.50	151.00	151.00	+5.00	1	1554
10:20:50	150.00	150.50	150.50	+4.50	6	1553
10:20:47	149.50	150.00	150.00	+4.00	1	1547
10:20:47	149.50	150.00	150.00	+4.00	15	1546
10:20:46	149.50	150.00	150.00	+4.00	8	1531
10:20:46	149.50	150.00	150.00	+4.00	2	1523
10:20:46	149.50	150.00	150.00	+4.00	1	1521
10:20:42	149.50	150.00	150.00	+4.00	10	1520
10:19:28	149.50	150.00	149.50	+3.50	1	1510
10:18:39	149.00	149.50	149.50	+3.50	4	1509
10:17:38	149.00	149.50	149.00	+3.00	1	1505
10:16:12	149.00	149.50	149.00	+3.00	3	1504
10:15:13	149.00	149.50	149.50	+3.50	2	1501
10:13:16	148.50	149.50	149.50	+3.50	1	1499
10:13:00	148.50	149.50	149.50	+3.50	3	1498
10:12:23	148.50	149.50	149.50	+3.50	1	1495
10:12:21	148.50	149.00	149.00	+3.00	1	1494
10:12:03	148.50	149.00	149.00	+3.00	1	1493
10:11:24	148.50	149.00	149.00	+3.00	1	1492
10:11:16	149.00	149.50	149.00	+3.00	1	1491
10:09:18	148.50	149.00	149.00	+3.00	10	1490
10:08:41	148.50	149.00	148.50	+2.50	2	1480
10:07:41	148.00	148.50	148.50	+2.50	1	1478
10:07:35	148.00	148.50	148.50	+2.50	1	1477
10:07:23	148.00	148.50	148.50	+2.50	5	1476
10:04:53	148.50	149.00	148.50	+2.50	1	1471
10:04:52	148.00	149.00	148.00	+2.00	20	1470
10:04:27	148.00	148.50	148.50	+2.50	1	1450
10:04:03	148.00	148.50	148.50	+2.50	1	1449
10:03:23	148.00	148.50	148.00	+2.00	1	1448
10:03:21	148.00	148.50	148.00	+2.00	1	1447
10:03:13	148.00	148.50	148.00	+2.00	2	1446
10:03:03	148.00	148.50	148.00	+2.00	1	1444
10:02:51	148.00	149.00	148.00	+2.00	3	1443
10:02:36	148.00	149.00	148.00	+2.00	1	1440
10:02:27	148.00	148.50	148.50	+2.50	1	1439
10:02:18	148.00	149.00	149.00	+3.00	1	1438
10:02:05	148.50	149.00	148.50	+2.50	1	1437
10:01:53	148.50	149.00	148.50	+2.50	9	1436
10:00:18	149.00	149.50	149.00	+3.00	1	1427
09:59:40	149.00	149.50	149.00	+3.00	3	1426
09:59:40	148.50	149.00	149.00	+3.00	7	1423
09:58:38	148.50	149.00	149.00	+3.00	1	1416
09:57:50	149.00	149.50	149.00	+3.00	1	1415
09:57:08	149.00	149.50	149.00	+3.00	1	1414
09:56:45	148.50	149.00	149.00	+3.00	2	1413
09:56:22	148.50	149.00	149.00	+3.00	1	1411
09:55:37	149.00	149.50	149.00	+3.00	1	1410
09:53:25	149.00	149.50	149.00	+3.00	1	1409
09:52:23	149.00	149.50	149.00	+3.00	1	1408
09:51:51	148.50	149.00	149.00	+3.00	3	1407
09:50:49	148.50	149.00	149.00	+3.00	1	1404
09:50:26	149.00	149.50	149.00	+3.00	8	1403
09:45:46	149.50	150.00	149.50	+3.50	3	1395
09:45:38	149.00	149.50	149.50	+3.50	2	1392
09:45:34	149.00	149.50	149.50	+3.50	1	1390
09:43:42	149.50	150.00	149.50	+3.50	2	1389
09:43:03	149.50	150.00	149.50	+3.50	8	1387
09:42:35	149.50	150.00	150.00	+4.00	1	1379
09:42:24	149.50	150.00	150.00	+4.00	1	1378
09:42:18	150.00	150.50	150.00	+4.00	5	1377
09:41:59	150.00	150.50	150.00	+4.00	4	1372
09:41:46	150.00	150.50	150.00	+4.00	1	1368
09:41:35	150.00	150.50	150.50	+4.50	1	1367
09:41:22	150.00	150.50	150.00	+4.00	1	1366
09:40:46	150.50	151.00	150.50	+4.50	1	1365
09:40:42	151.00	151.50	151.00	+5.00	5	1364
09:40:42	151.00	151.50	151.00	+5.00	2	1359
09:40:30	151.00	151.50	151.50	+5.50	10	1357
09:40:30	151.00	151.50	151.50	+5.50	2	1347
09:40:25	151.00	151.50	151.50	+5.50	1	1345
09:40:22	151.00	151.50	151.50	+5.50	1	1344
09:40:12	151.00	151.50	151.50	+5.50	5	1343
09:40:05	151.00	151.50	151.50	+5.50	10	1338
09:40:04	151.00	151.50	151.00	+5.00	2	1328
09:39:59	151.00	151.50	151.50	+5.50	1	1326
09:39:57	151.00	151.50	151.00	+5.00	2	1325
09:39:51	150.50	151.00	151.00	+5.00	1	1323
09:39:45	150.50	151.00	151.00	+5.00	1	1322
09:39:44	150.50	151.00	151.00	+5.00	2	1321
09:39:36	151.00	151.50	151.00	+5.00	3	1319
09:39:36	150.50	151.50	151.50	+5.50	1	1316
09:39:34	150.50	151.00	151.00	+5.00	32	1315
09:39:34	150.50	151.00	151.00	+5.00	6	1283
09:39:34	150.50	151.00	151.00	+5.00	10	1277
09:39:30	150.00	151.00	151.00	+5.00	5	1267
09:39:30	150.00	150.50	150.50	+4.50	4	1262
09:39:30	149.50	150.50	150.50	+4.50	5	1258
09:39:25	149.50	150.00	150.50	+4.50	18	1253
09:39:25	149.50	150.00	150.00	+4.00	2	1235
09:39:22	149.50	150.00	150.00	+4.00	1	1233
09:39:19	149.50	150.00	150.00	+4.00	1	1232
09:38:42	149.50	150.00	150.00	+4.00	1	1231
09:38:35	150.00	150.50	150.00	+4.00	3	1230
09:38:11	150.00	150.50	150.00	+4.00	1	1227
09:38:10	149.50	150.50	150.50	+4.50	2	1226
09:38:06	149.00	150.00	150.00	+4.00	4	1224
09:38:05	148.50	150.00	150.00	+4.00	20	1220
09:37:51	148.50	149.00	150.00	+4.00	1	1200
09:37:51	148.50	149.00	149.50	+3.50	7	1199
09:37:51	148.50	149.00	149.00	+3.00	2	1192
09:37:47	148.50	149.00	149.00	+3.00	1	1190
09:37:39	148.50	149.00	149.00	+3.00	2	1189
09:37:31	148.00	149.00	149.00	+3.00	4	1187
09:37:20	148.00	148.50	149.00	+3.00	2	1183
09:37:20	148.00	148.50	148.50	+2.50	1	1181
09:37:18	148.00	148.50	148.50	+2.50	1	1180
09:37:09	148.00	148.50	148.50	+2.50	10	1179
09:36:51	148.50	149.00	148.50	+2.50	2	1169
09:36:51	148.00	148.50	148.50	+2.50	6	1167
09:36:46	148.00	148.50	148.50	+2.50	2	1161
09:36:43	148.00	148.50	148.50	+2.50	1	1159
09:36:40	148.00	148.50	148.50	+2.50	1	1158
09:36:13	148.00	148.50	148.50	+2.50	1	1157
09:34:27	148.00	148.50	148.50	+2.50	1	1156
09:34:21	148.00	148.50	148.50	+2.50	1	1155
09:33:58	148.00	148.50	148.50	+2.50	1	1154
09:32:14	148.00	148.50	148.50	+2.50	1	1153
09:31:30	148.50	149.00	148.50	+2.50	1	1152
09:31:30	148.50	149.00	148.50	+2.50	1	1151
09:31:16	148.00	148.50	148.50	+2.50	1	1150
09:31:15	148.00	148.50	148.50	+2.50	5	1149
09:31:05	148.00	148.50	148.50	+2.50	1	1144
09:31:04	148.00	148.50	148.50	+2.50	1	1143
09:31:01	148.00	148.50	148.50	+2.50	1	1142
09:31:00	148.00	148.50	148.50	+2.50	3	1141
09:30:55	148.00	148.50	148.50	+2.50	1	1138
09:30:17	148.00	148.50	148.50	+2.50	1	1137
09:28:47	148.00	148.50	148.50	+2.50	1	1136
09:28:39	148.00	148.50	148.00	+2.00	5	1135
09:28:02	148.50	149.00	148.50	+2.50	3	1130
09:28:02	148.50	149.00	148.50	+2.50	1	1127
09:28:02	148.00	148.50	148.50	+2.50	2	1126
09:27:50	148.00	148.50	148.50	+2.50	1	1124
09:27:18	148.50	149.00	148.50	+2.50	9	1123
09:27:18	148.50	149.00	148.50	+2.50	1	1114
09:26:21	148.50	149.00	148.50	+2.50	1	1113
09:25:08	148.50	149.00	148.50	+2.50	2	1112
09:24:58	148.50	149.00	149.00	+3.00	1	1110
09:23:23	148.50	149.00	148.50	+2.50	1	1109
09:23:16	148.00	149.00	148.00	+2.00	1	1108
09:22:50	148.00	148.50	148.50	+2.50	1	1107
09:22:35	148.50	149.00	148.50	+2.50	1	1106
09:22:05	148.50	149.00	148.50	+2.50	1	1105
09:21:44	148.00	149.00	148.00	+2.00	2	1104
09:21:33	148.00	149.00	148.00	+2.00	2	1102
09:21:21	148.50	149.00	148.50	+2.50	12	1100
09:21:21	148.50	149.00	148.50	+2.50	5	1088
09:20:34	149.00	149.50	149.00	+3.00	1	1083
09:20:22	149.00	149.50	149.00	+3.00	1	1082
09:20:22	149.00	149.50	149.00	+3.00	1	1081
09:20:22	149.00	149.50	149.00	+3.00	12	1080
09:19:33	149.00	149.50	149.50	+3.50	1	1068
09:19:31	149.50	150.00	149.50	+3.50	1	1067
09:19:17	149.00	150.00	150.00	+4.00	2	1066
09:18:38	149.00	150.00	150.00	+4.00	1	1064
09:18:32	149.00	150.00	150.00	+4.00	1	1063
09:18:32	149.50	150.00	149.50	+3.50	2	1062
09:18:23	149.50	150.00	150.00	+4.00	1	1060
09:18:21	149.50	150.00	150.00	+4.00	1	1059
09:18:20	149.50	150.00	149.50	+3.50	1	1058
09:18:14	149.00	150.00	150.00	+4.00	4	1057
09:18:13	149.50	150.00	149.50	+3.50	1	1053
09:18:11	149.50	150.00	149.50	+3.50	1	1052
09:18:04	149.50	150.50	149.50	+3.50	3	1051
09:18:04	149.50	150.00	150.50	+4.50	2	1048
09:18:04	149.50	150.00	150.00	+4.00	2	1046
09:18:02	149.00	150.00	150.00	+4.00	2	1044
09:18:02	148.50	149.50	150.00	+4.00	16	1042
09:18:02	148.50	149.50	149.50	+3.50	14	1026
09:18:00	148.50	149.50	149.50	+3.50	1	1012
09:17:59	148.50	149.00	149.00	+3.00	2	1011
09:17:57	148.50	149.00	149.00	+3.00	3	1009
09:17:56	148.50	149.00	149.00	+3.00	1	1006
09:17:56	148.50	149.00	149.00	+3.00	2	1005
09:17:55	148.50	149.00	149.00	+3.00	1	1003
09:17:53	148.50	149.00	149.00	+3.00	1	1002
09:17:49	148.50	149.00	149.00	+3.00	1	1001
09:17:43	148.50	149.00	149.00	+3.00	1	1000
09:17:35	148.50	149.00	148.50	+2.50	5	999
09:17:22	148.50	149.00	148.50	+2.50	1	994
09:17:21	148.00	148.50	148.50	+2.50	1	993
09:17:20	148.00	148.50	148.50	+2.50	1	992
09:17:14	148.00	148.50	148.50	+2.50	1	991
09:17:02	147.50	148.00	148.50	+2.50	3	990
09:17:02	147.50	148.00	148.00	+2.00	10	987
09:16:53	147.00	147.50	147.50	+1.50	1	977
09:16:41	147.00	147.50	147.50	+1.50	1	976
09:16:39	147.00	147.50	147.50	+1.50	2	975
09:16:38	147.00	147.50	147.50	+1.50	1	973
09:16:38	147.00	147.50	147.00	+1.00	1	972
09:16:25	147.50	148.00	147.50	+1.50	1	971
09:16:24	147.50	148.00	147.50	+1.50	1	970
09:16:23	147.50	148.00	147.50	+1.50	1	969
09:16:20	147.50	148.00	147.50	+1.50	1	968
09:16:20	147.50	148.00	147.50	+1.50	1	967
09:16:12	147.50	148.00	147.50	+1.50	1	966
09:16:11	147.50	148.50	147.50	+1.50	1	965
09:16:04	147.50	148.50	147.50	+1.50	2	964
09:16:04	147.50	148.50	147.50	+1.50	1	962
09:16:02	147.50	148.50	147.50	+1.50	1	961
09:15:58	147.50	148.50	147.50	+1.50	1	960
09:15:58	147.50	148.00	148.50	+2.50	3	959
09:15:58	147.50	148.00	148.00	+2.00	7	956
09:15:49	147.50	148.00	148.00	+2.00	1	949
09:15:48	147.50	148.00	148.00	+2.00	1	948
09:15:47	147.50	148.50	148.50	+2.50	1	947
09:15:47	148.00	148.50	147.50	+1.50	4	946
09:15:47	148.00	148.50	148.00	+2.00	1	942
09:15:45	147.50	148.00	148.00	+2.00	2	941
09:15:44	148.00	148.50	148.00	+2.00	1	939
09:15:40	148.00	148.50	148.00	+2.00	5	938
09:15:38	148.00	149.00	148.00	+2.00	1	933
09:15:37	148.50	149.00	148.50	+2.50	1	932
09:15:30	148.00	149.00	148.00	+2.00	1	931
09:15:29	148.00	149.00	148.00	+2.00	3	930
09:15:29	148.50	149.00	148.00	+2.00	23	927
09:15:29	148.50	149.00	148.50	+2.50	20	904
09:15:28	148.50	149.00	149.00	+3.00	1	884
09:15:27	148.50	149.00	149.00	+3.00	1	883
09:15:25	148.50	149.00	148.50	+2.50	1	882
09:14:59	148.50	149.00	148.50	+2.50	1	881
09:14:59	148.50	149.00	148.50	+2.50	2	880
09:14:58	148.50	149.00	148.50	+2.50	1	878
09:14:57	148.50	149.00	148.50	+2.50	5	877
09:14:55	148.50	149.00	148.50	+2.50	1	872
09:14:49	148.50	149.00	148.50	+2.50	2	871
09:14:48	148.50	149.00	149.00	+3.00	1	869
09:14:47	148.50	149.00	148.50	+2.50	1	868
09:14:42	148.50	149.00	148.50	+2.50	1	867
09:14:37	149.00	149.50	149.00	+3.00	3	866
09:14:37	149.00	149.50	149.00	+3.00	1	863
09:14:37	149.00	149.50	149.00	+3.00	1	862
09:14:37	149.00	149.50	149.00	+3.00	16	861
09:14:26	149.50	150.00	149.50	+3.50	1	845
09:14:21	149.50	150.00	149.50	+3.50	1	844
09:14:21	149.50	150.00	149.50	+3.50	22	843
09:14:03	149.50	150.00	149.50	+3.50	10	821
09:14:03	149.50	150.00	150.00	+4.00	1	811
09:13:53	149.50	150.00	150.00	+4.00	1	810
09:13:46	149.50	150.00	149.50	+3.50	1	809
09:13:34	149.50	150.00	149.50	+3.50	1	808
09:13:24	149.50	150.00	150.00	+4.00	1	807
09:13:19	149.50	150.00	150.00	+4.00	1	806
09:13:17	149.50	150.00	150.00	+4.00	1	805
09:13:13	149.50	150.00	150.00	+4.00	4	804
09:12:59	150.00	150.50	150.00	+4.00	9	800
09:12:59	150.00	150.50	150.00	+4.00	15	791
09:12:59	150.00	150.50	150.00	+4.00	1	776
09:12:15	150.00	150.50	150.00	+4.00	1	775
09:12:07	150.00	150.50	150.50	+4.50	1	774
09:12:05	150.00	150.50	150.50	+4.50	1	773
09:11:57	150.50	151.00	150.50	+4.50	1	772
09:11:55	150.50	151.00	150.50	+4.50	2	771
09:11:55	150.50	151.00	150.50	+4.50	1	769
09:11:46	150.00	150.50	150.50	+4.50	7	768
09:11:44	150.00	150.50	150.00	+4.00	4	761
09:11:23	150.00	150.50	150.50	+4.50	1	757
09:11:20	150.00	150.50	150.00	+4.00	10	756
09:11:18	150.00	150.50	150.00	+4.00	1	746
09:11:10	150.50	151.00	150.00	+4.00	7	745
09:11:10	150.50	151.00	150.50	+4.50	3	738
09:10:59	150.00	150.50	150.50	+4.50	1	735
09:10:56	150.00	150.50	150.00	+4.00	1	734
09:10:52	150.50	151.00	150.50	+4.50	4	733
09:10:52	150.50	151.00	150.50	+4.50	10	729
09:10:33	151.00	151.50	151.00	+5.00	4	719
09:10:25	150.50	151.00	151.00	+5.00	4	715
09:10:25	150.50	151.00	151.00	+5.00	1	711
09:10:19	150.50	151.00	151.00	+5.00	1	710
09:10:14	150.50	151.00	151.00	+5.00	1	709
09:10:09	150.50	151.50	151.50	+5.50	1	708
09:10:07	150.50	151.50	151.50	+5.50	3	707
09:10:04	150.50	151.50	150.50	+4.50	1	704
09:10:04	151.00	151.50	151.00	+5.00	2	703
09:10:03	151.00	151.50	151.50	+5.50	1	701
09:10:03	151.50	152.00	151.50	+5.50	1	700
09:10:00	151.50	152.00	151.50	+5.50	1	699
09:09:54	151.50	152.00	151.50	+5.50	1	698
09:09:54	151.00	152.00	152.00	+6.00	6	697
09:09:53	151.00	151.50	151.50	+5.50	3	691
09:09:52	151.00	151.50	151.50	+5.50	1	688
09:09:48	151.50	152.00	151.50	+5.50	2	687
09:09:48	151.50	152.00	151.50	+5.50	15	685
09:09:48	151.50	152.00	152.00	+6.00	1	670
09:09:46	151.50	152.00	151.50	+5.50	1	669
09:09:41	151.50	152.00	152.00	+6.00	1	668
09:09:40	151.50	152.00	152.00	+6.00	1	667
09:09:39	151.50	152.00	152.00	+6.00	1	666
09:09:37	151.50	152.00	152.00	+6.00	2	665
09:09:36	151.50	152.00	152.00	+6.00	1	663
09:09:34	152.00	152.50	152.00	+6.00	1	662
09:09:33	152.00	152.50	152.00	+6.00	12	661
09:09:33	152.00	152.50	152.00	+6.00	4	649
09:09:25	152.00	152.50	152.00	+6.00	1	645
09:09:12	152.00	152.50	152.00	+6.00	1	644
09:09:10	152.00	152.50	152.00	+6.00	1	643
09:09:02	152.00	152.50	152.00	+6.00	1	642
09:09:02	151.50	152.00	152.00	+6.00	3	641
09:09:02	151.50	152.00	152.00	+6.00	6	638
09:09:00	151.50	152.00	152.00	+6.00	1	632
09:08:57	151.50	152.00	152.00	+6.00	3	631
09:08:57	151.50	152.00	152.00	+6.00	1	628
09:08:47	151.00	151.50	151.50	+5.50	1	627
09:08:45	151.00	152.00	151.00	+5.00	2	626
09:08:44	151.00	151.50	151.50	+5.50	1	624
09:08:43	151.00	151.50	151.50	+5.50	1	623
09:08:41	151.00	151.50	151.50	+5.50	2	622
09:08:40	151.00	151.50	151.50	+5.50	1	620
09:08:34	151.00	151.50	151.50	+5.50	1	619
09:08:26	151.00	151.50	151.00	+5.00	1	618
09:08:18	151.00	151.50	151.00	+5.00	1	617
09:08:13	150.00	150.50	151.00	+5.00	3	616
09:08:13	150.00	150.50	150.50	+4.50	2	613
09:08:13	150.00	150.50	150.50	+4.50	3	611
09:08:02	150.50	151.00	150.50	+4.50	1	608
09:08:00	150.00	150.50	150.50	+4.50	1	607
09:07:55	150.50	151.00	150.50	+4.50	1	606
09:07:52	150.00	150.50	150.50	+4.50	1	605
09:07:41	150.00	150.50	150.50	+4.50	1	604
09:07:36	150.00	150.50	150.50	+4.50	1	603
09:07:34	150.00	150.50	150.50	+4.50	2	602
09:07:28	150.00	150.50	150.50	+4.50	1	600
09:07:16	150.50	151.00	150.50	+4.50	2	599
09:07:06	150.00	150.50	150.50	+4.50	4	597
09:07:06	150.00	150.50	150.50	+4.50	1	593
09:07:01	150.00	150.50	150.50	+4.50	1	592
09:06:55	150.00	150.50	150.50	+4.50	1	591
09:06:54	150.00	150.50	150.00	+4.00	1	590
09:06:54	150.00	150.50	150.50	+4.50	1	589
09:06:53	150.00	150.50	150.50	+4.50	1	588
09:06:53	150.00	150.50	150.50	+4.50	1	587
09:06:50	150.00	150.50	150.50	+4.50	1	586
09:06:46	150.00	150.50	150.50	+4.50	1	585
09:06:44	150.00	150.50	150.50	+4.50	1	584
09:06:42	150.00	150.50	150.50	+4.50	1	583
09:06:39	150.50	151.00	150.50	+4.50	4	582
09:06:37	150.50	151.50	151.50	+5.50	1	578
09:06:36	150.50	151.00	151.00	+5.00	3	577
09:06:28	151.00	151.50	151.00	+5.00	1	574
09:06:21	150.00	150.50	150.50	+4.50	2	573
09:06:21	150.00	150.50	150.50	+4.50	1	571
09:06:18	150.00	150.50	150.50	+4.50	1	570
09:06:10	150.50	151.00	150.50	+4.50	1	569
09:06:04	150.50	151.00	150.50	+4.50	1	568
09:06:03	150.00	151.00	150.00	+4.00	5	567
09:05:58	150.50	151.00	150.50	+4.50	3	562
09:05:54	150.00	151.00	150.00	+4.00	2	559
09:05:54	150.50	151.50	150.00	+4.00	4	557
09:05:54	150.50	151.50	150.50	+4.50	4	553
09:05:49	151.00	151.50	151.00	+5.00	23	549
09:05:49	151.00	151.50	151.00	+5.00	3	526
09:05:49	151.00	151.50	151.00	+5.00	1	523
09:05:46	151.00	151.50	151.00	+5.00	2	522
09:05:46	151.00	151.50	151.50	+5.50	1	520
09:05:45	151.00	151.50	151.50	+5.50	1	519
09:05:44	151.00	151.50	151.50	+5.50	1	518
09:05:41	151.00	151.50	151.50	+5.50	3	517
09:05:41	151.00	151.50	151.50	+5.50	1	514
09:05:38	151.00	151.50	151.50	+5.50	1	513
09:05:37	151.50	152.00	151.50	+5.50	1	512
09:05:34	151.00	151.50	151.50	+5.50	1	511
09:05:33	151.50	152.00	151.50	+5.50	1	510
09:05:32	151.50	152.00	151.50	+5.50	1	509
09:05:31	151.00	152.00	152.00	+6.00	1	508
09:05:28	151.00	151.50	151.50	+5.50	1	507
09:05:28	151.00	151.50	151.50	+5.50	1	506
09:05:26	151.50	152.00	151.50	+5.50	3	505
09:05:26	151.50	152.00	151.50	+5.50	1	502
09:05:23	151.50	152.00	151.50	+5.50	1	501
09:05:20	151.50	152.00	151.50	+5.50	1	500
09:05:19	151.00	151.50	152.00	+6.00	4	499
09:05:19	151.00	151.50	151.50	+5.50	1	495
09:05:19	151.00	151.50	151.50	+5.50	2	494
09:05:17	151.00	151.50	151.50	+5.50	5	492
09:05:15	151.00	151.50	151.50	+5.50	1	487
09:05:15	151.00	151.50	151.50	+5.50	1	486
09:05:14	151.00	151.50	151.50	+5.50	1	485
09:05:14	151.00	151.50	151.50	+5.50	1	484
09:05:12	151.50	152.00	151.50	+5.50	1	483
09:05:12	151.50	152.00	151.50	+5.50	15	482
09:05:11	152.00	152.50	152.00	+6.00	1	467
09:05:06	151.50	152.50	151.50	+5.50	1	466
09:05:06	152.00	152.50	152.00	+6.00	1	465
09:05:05	152.00	152.50	152.00	+6.00	1	464
09:05:03	151.50	152.00	152.00	+6.00	1	463
09:05:02	151.50	152.00	152.00	+6.00	1	462
09:05:01	151.50	152.00	151.50	+5.50	1	461
09:04:59	151.50	152.00	151.50	+5.50	4	460
09:04:59	151.50	152.00	152.00	+6.00	1	456
09:04:56	151.50	152.00	152.00	+6.00	2	455
09:04:56	151.50	152.00	151.50	+5.50	1	453
09:04:56	151.50	152.00	151.50	+5.50	1	452
09:04:55	151.00	151.50	151.50	+5.50	1	451
09:04:54	151.50	152.00	151.50	+5.50	1	450
09:04:53	151.00	151.50	151.50	+5.50	1	449
09:04:52	151.00	151.50	151.50	+5.50	1	448
09:04:51	151.00	151.50	151.50	+5.50	1	447
09:04:51	151.50	152.00	151.50	+5.50	2	446
09:04:51	151.00	151.50	151.50	+5.50	1	444
09:04:50	151.00	151.50	151.50	+5.50	1	443
09:04:49	151.50	152.00	151.50	+5.50	2	442
09:04:48	151.00	152.00	152.00	+6.00	1	440
09:04:48	151.50	152.00	151.50	+5.50	5	439
09:04:47	151.50	152.00	151.50	+5.50	3	434
09:04:47	151.00	151.50	151.50	+5.50	2	431
09:04:47	151.00	151.50	151.50	+5.50	1	429
09:04:46	151.00	151.50	151.50	+5.50	1	428
09:04:46	151.50	152.00	151.50	+5.50	1	427
09:04:45	151.50	152.00	151.50	+5.50	5	426
09:04:44	151.00	152.00	152.00	+6.00	1	421
09:04:43	151.00	151.50	151.50	+5.50	1	420
09:04:43	151.50	152.00	151.50	+5.50	1	419
09:04:43	151.00	152.00	152.00	+6.00	1	418
09:04:42	151.00	152.00	152.00	+6.00	1	417
09:04:42	151.00	151.50	152.00	+6.00	1	416
09:04:42	151.00	151.50	151.50	+5.50	1	415
09:04:42	151.50	152.00	151.50	+5.50	1	414
09:04:41	151.00	152.00	152.00	+6.00	1	413
09:04:40	151.00	152.00	152.00	+6.00	1	412
09:04:40	151.50	152.00	151.50	+5.50	3	411
09:04:37	152.00	152.50	152.00	+6.00	1	408
09:04:35	151.50	152.50	152.50	+6.50	1	407
09:04:35	151.00	151.50	152.50	+6.50	4	406
09:04:35	151.00	151.50	152.00	+6.00	12	402
09:04:35	151.00	151.50	151.50	+5.50	4	390
09:04:26	150.50	151.50	151.50	+5.50	1	386
09:04:24	151.00	151.50	151.00	+5.00	3	385
09:04:24	151.00	151.50	151.00	+5.00	1	382
09:04:23	151.00	151.50	151.00	+5.00	1	381
09:04:21	150.50	151.50	151.50	+5.50	1	380
09:04:21	151.00	151.50	151.00	+5.00	1	379
09:04:16	150.00	151.00	151.00	+5.00	1	378
09:04:15	150.00	150.50	150.50	+4.50	1	377
09:04:15	150.50	151.00	150.50	+4.50	1	376
09:04:14	150.50	151.00	150.50	+4.50	4	375
09:04:13	151.00	151.50	151.00	+5.00	1	371
09:04:12	150.50	151.50	151.50	+5.50	1	370
09:04:12	151.00	152.00	151.00	+5.00	11	369
09:04:12	151.00	152.00	152.00	+6.00	1	358
09:04:11	151.50	152.00	151.50	+5.50	1	357
09:04:10	151.50	152.00	151.50	+5.50	1	356
09:04:10	151.00	151.50	151.50	+5.50	1	355
09:04:10	151.50	152.00	151.50	+5.50	1	354
09:04:09	151.50	152.00	151.50	+5.50	2	353
09:04:09	151.50	152.00	151.50	+5.50	5	351
09:04:07	151.00	151.50	151.50	+5.50	1	346
09:04:07	151.00	151.50	151.50	+5.50	1	345
09:04:06	151.50	152.00	151.50	+5.50	1	344
09:04:06	151.00	152.00	152.00	+6.00	4	343
09:04:05	151.50	152.00	151.50	+5.50	3	339
09:04:04	151.00	152.00	152.00	+6.00	1	336
09:04:04	151.00	151.50	151.50	+5.50	1	335
09:04:04	151.00	152.00	152.00	+6.00	5	334
09:04:04	151.00	151.50	151.50	+5.50	1	329
09:04:03	151.50	152.00	151.50	+5.50	1	328
09:04:03	151.50	152.00	152.00	+6.00	1	327
09:04:02	151.50	152.00	151.50	+5.50	2	326
09:04:02	151.00	152.00	152.00	+6.00	4	324
09:04:01	151.50	152.00	151.50	+5.50	1	320
09:04:01	151.00	151.50	151.50	+5.50	1	319
09:04:01	151.00	152.00	152.00	+6.00	1	318
09:04:01	151.50	152.00	151.50	+5.50	2	317
09:04:00	151.00	151.50	151.50	+5.50	3	315
09:04:00	151.00	151.50	151.50	+5.50	1	312
09:03:58	151.00	151.50	151.50	+5.50	2	311
09:03:55	151.00	151.50	151.00	+5.00	5	309
09:03:54	151.00	151.50	151.00	+5.00	5	304
09:03:51	150.50	151.00	151.00	+5.00	1	299
09:03:51	150.50	151.00	151.00	+5.00	2	298
09:03:48	150.50	151.00	151.00	+5.00	1	296
09:03:48	150.50	151.00	151.00	+5.00	1	295
09:03:48	150.50	151.00	151.00	+5.00	1	294
09:03:44	150.50	151.00	151.00	+5.00	1	293
09:03:40	150.00	150.50	150.50	+4.50	1	292
09:03:40	150.00	150.50	150.50	+4.50	3	291
09:03:40	150.00	150.50	150.50	+4.50	2	288
09:03:40	150.00	150.50	150.50	+4.50	2	286
09:03:37	149.50	150.00	150.00	+4.00	10	284
09:03:37	149.50	150.00	150.00	+4.00	1	274
09:03:34	149.50	150.00	150.00	+4.00	2	273
09:03:28	149.50	150.00	149.50	+3.50	1	271
09:03:26	149.50	150.00	150.00	+4.00	1	270
09:03:19	149.50	150.00	149.50	+3.50	1	269
09:03:12	149.50	150.00	149.50	+3.50	1	268
09:03:05	149.00	149.50	149.50	+3.50	1	267
09:03:05	149.00	149.50	149.50	+3.50	1	266
09:03:00	149.00	149.50	149.50	+3.50	1	265
09:02:59	149.00	149.50	149.50	+3.50	1	264
09:02:48	149.00	149.50	149.50	+3.50	1	263
09:02:46	149.00	149.50	149.00	+3.00	1	262
09:02:42	149.00	149.50	149.00	+3.00	1	261
09:02:39	149.00	149.50	149.00	+3.00	1	260
09:02:36	148.50	149.50	148.50	+2.50	1	259
09:02:30	149.50	150.00	149.50	+3.50	2	258
09:02:30	149.50	150.00	149.50	+3.50	1	256
09:02:29	149.50	150.00	149.50	+3.50	1	255
09:02:26	149.50	150.00	150.00	+4.00	1	254
09:02:22	149.50	150.00	150.00	+4.00	1	253
09:02:20	149.50	150.00	149.50	+3.50	1	252
09:02:17	149.50	150.00	150.00	+4.00	2	251
09:02:16	149.50	150.00	149.50	+3.50	1	249
09:02:14	149.50	150.00	149.50	+3.50	1	248
09:02:14	149.50	150.00	150.00	+4.00	1	247
09:02:10	149.50	150.00	149.50	+3.50	2	246
09:02:02	149.50	150.00	149.50	+3.50	1	244
09:02:02	149.50	150.00	150.00	+4.00	1	243
09:01:54	149.50	150.00	150.00	+4.00	1	242
09:01:45	149.50	150.00	149.50	+3.50	1	241
09:01:45	149.50	150.00	149.50	+3.50	2	240
09:01:45	149.50	150.00	149.50	+3.50	1	238
09:01:44	148.50	149.50	149.50	+3.50	1	237
09:01:42	148.50	149.50	148.50	+2.50	1	236
09:01:37	149.50	150.00	148.50	+2.50	5	235
09:01:37	149.50	150.00	149.00	+3.00	6	230
09:01:37	149.50	150.00	149.50	+3.50	3	224
09:01:35	149.50	150.00	150.00	+4.00	1	221
09:01:32	149.50	150.00	149.50	+3.50	1	220
09:01:28	149.00	150.00	150.00	+4.00	1	219
09:01:24	149.00	150.00	150.00	+4.00	1	218
09:01:22	149.00	150.00	150.00	+4.00	1	217
09:01:18	149.50	150.50	149.50	+3.50	1	216
09:01:15	149.50	150.00	150.00	+4.00	1	215
09:01:10	149.50	150.50	150.50	+4.50	1	214
09:01:09	149.50	150.50	150.50	+4.50	5	213
09:01:08	149.50	150.50	149.50	+3.50	1	208
09:01:06	149.50	150.50	149.50	+3.50	2	207
09:01:05	149.50	150.50	149.50	+3.50	1	205
09:01:05	149.50	150.50	149.50	+3.50	4	204
09:01:04	149.50	150.00	149.50	+3.50	1	200
09:01:02	149.50	150.00	150.00	+4.00	1	199
09:01:00	150.00	150.50	150.00	+4.00	29	198
09:00:57	150.50	151.00	150.50	+4.50	1	169
09:00:57	150.50	151.00	150.50	+4.50	1	168
09:00:55	150.00	151.00	150.00	+4.00	2	167
09:00:55	150.50	151.00	150.50	+4.50	1	165
09:00:55	150.50	151.00	150.50	+4.50	1	164
09:00:50	150.50	151.00	150.50	+4.50	1	163
09:00:49	150.00	151.00	150.00	+4.00	1	162
09:00:48	150.50	151.00	150.50	+4.50	1	161
09:00:48	150.00	151.00	150.00	+4.00	1	160
09:00:47	150.00	151.00	151.00	+5.00	1	159
09:00:44	150.00	151.00	150.00	+4.00	2	158
09:00:43	150.00	151.00	151.00	+5.00	4	156
09:00:42	150.50	151.00	150.50	+4.50	2	152
09:00:39	150.00	150.50	150.50	+4.50	1	150
09:00:36	150.00	151.00	151.00	+5.00	3	149
09:00:35	150.00	150.50	150.50	+4.50	1	146
09:00:34	150.50	151.00	150.50	+4.50	2	145
09:00:32	150.50	151.00	150.50	+4.50	1	143
09:00:32	150.50	151.00	150.50	+4.50	6	142
09:00:31	150.50	151.00	150.50	+4.50	1	136
09:00:31	150.50	151.00	150.50	+4.50	1	135
09:00:30	150.00	150.50	150.50	+4.50	1	134
09:00:29	150.00	150.50	150.50	+4.50	1	133
09:00:27	150.50	151.00	150.50	+4.50	1	132
09:00:27	150.50	151.00	151.00	+5.00	1	131
09:00:26	150.50	151.00	150.50	+4.50	8	130
09:00:26	151.00	151.50	151.00	+5.00	1	122
09:00:25	150.50	151.00	151.00	+5.00	1	121
09:00:23	151.00	151.50	151.00	+5.00	1	120
09:00:23	151.00	151.50	151.50	+5.50	1	119
09:00:23	150.50	151.50	151.50	+5.50	1	118
09:00:23	150.50	151.00	151.00	+5.00	1	117
09:00:22	151.00	151.50	151.00	+5.00	1	116
09:00:21	150.50	151.50	151.50	+5.50	1	115
09:00:21	151.00	151.50	151.00	+5.00	5	114
09:00:19	151.00	151.50	151.00	+5.00	1	109
09:00:17	151.00	151.50	151.50	+5.50	1	108
09:00:17	150.50	151.00	151.00	+5.00	2	107
09:00:17	150.50	151.00	151.00	+5.00	1	105
09:00:17	150.50	151.00	151.00	+5.00	10	104
09:00:16	150.50	151.00	150.50	+4.50	1	94
09:00:16	150.50	151.00	151.00	+5.00	1	93
09:00:14	150.50	151.00	151.00	+5.00	2	92
09:00:13	150.50	151.00	150.50	+4.50	1	90
09:00:12	150.50	151.00	151.00	+5.00	1	89
09:00:12	150.00	150.50	150.50	+4.50	3	88
09:00:12	150.00	150.50	150.50	+4.50	1	85
09:00:10	150.00	150.50	150.50	+4.50	1	84
09:00:09	150.00	150.50	150.50	+4.50	1	83
09:00:08	150.00	150.50	150.50	+4.50	1	82
09:00:06	150.00	150.50	150.00	+4.00	1	81
09:00:06	--	--	150.50	+4.50	80	80

　

其他人也逛...

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 10000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 1000點虛擬點數卡

PChome 購物儲值15, 000元

MyCard 1490點虛擬點數卡

MyCard 3290點虛擬點數卡

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

4月揪愛儲值-儲值3, 500元送35加碼金

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)

統一超商10000元虛擬商品卡

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

開發金擬配息0.5元王銘陽接任...

彭(雙)浪盼友達轉型明年見效不...

我的自選股

即時重大訊息

‧中華電信ADR26日上漲0.01美元漲...
‧新光金研究併台新金可行性獨董...
‧台塑公布董事候選名單總經理郭...

加密貨幣

比特幣BTC	63056.35	-1,425.36	-2.21%
以太幣ETH	3126.68	-29.83	-0.95%
瑞波幣XRP	0.516502	-0.01	-1.71%
比特幣現金BCH	471.31	-7.41	-1.55%
萊特幣LTC	86.42	2.62	3.13%
卡達幣ADA	0.455082	-0.02	-3.38%
波場幣TRX	0.120466	0.00	2.76%
恆星幣XLM	0.112412	0.00	-1.18%

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。