最新聚陽去年營收獲利雙創新高每股稅前賺21.25元熱門台股漲122.98點

更新報價

聯德控股-KY (4912) 電子零組件業上市

159.00 ▼-1.00 -0.63% 3.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	2,488	158.50	4	159.00	30	158.50	161.50	155.00	160.00

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	158.50	159.00	159.00	-1.00	7	2488
13:30:00	158.50	159.00	159.00	-1.00	201	2481
13:24:49	158.50	159.00	158.50	-1.50	16	2280
13:24:38	158.50	159.00	158.50	-1.50	1	2264
13:24:35	158.50	159.00	159.00	-1.00	1	2263
13:24:35	158.50	159.00	158.50	-1.50	1	2262
13:24:31	158.50	159.00	158.50	-1.50	1	2261
13:24:27	158.50	159.00	158.50	-1.50	1	2260
13:24:20	158.50	159.00	159.00	-1.00	1	2259
13:24:18	158.50	159.00	158.50	-1.50	1	2258
13:24:13	158.50	159.00	159.00	-1.00	1	2257
13:24:13	158.50	159.00	158.50	-1.50	1	2256
13:24:08	158.00	158.50	158.50	-1.50	1	2255
13:24:04	158.00	158.50	158.50	-1.50	1	2254
13:24:04	158.00	158.50	158.50	-1.50	1	2253
13:24:04	158.00	158.50	158.50	-1.50	2	2252
13:24:03	158.00	158.50	158.00	-2.00	1	2250
13:23:59	158.00	158.50	158.50	-1.50	1	2249
13:23:58	158.00	158.50	158.50	-1.50	2	2248
13:23:52	158.00	158.50	158.50	-1.50	2	2246
13:23:43	158.00	158.50	158.50	-1.50	2	2244
13:23:41	158.00	158.50	158.00	-2.00	1	2242
13:23:34	158.00	158.50	158.00	-2.00	1	2241
13:23:25	158.00	158.50	158.50	-1.50	2	2240
13:23:18	158.00	158.50	158.50	-1.50	1	2238
13:23:17	158.00	158.50	158.50	-1.50	1	2237
13:22:59	158.00	158.50	158.50	-1.50	1	2236
13:22:59	158.00	158.50	158.00	-2.00	2	2235
13:22:58	158.00	158.50	158.50	-1.50	1	2233
13:22:47	158.00	158.50	158.00	-2.00	1	2232
13:22:46	158.00	158.50	158.50	-1.50	1	2231
13:22:35	158.00	158.50	158.00	-2.00	1	2230
13:22:31	158.00	158.50	158.50	-1.50	1	2229
13:22:31	158.00	158.50	158.50	-1.50	2	2228
13:21:42	158.00	158.50	158.50	-1.50	5	2226
13:21:30	158.00	158.50	158.50	-1.50	1	2221
13:21:28	158.00	158.50	158.50	-1.50	2	2220
13:21:13	158.00	158.50	158.50	-1.50	1	2218
13:21:07	158.00	158.50	158.50	-1.50	1	2217
13:21:07	158.00	158.50	158.50	-1.50	1	2216
13:20:58	158.00	158.50	158.50	-1.50	1	2215
13:20:36	158.00	158.50	158.50	-1.50	5	2214
13:20:31	158.00	158.50	158.50	-1.50	1	2209
13:20:31	158.00	158.50	158.00	-2.00	1	2208
13:19:53	158.00	158.50	158.50	-1.50	3	2207
13:19:49	158.00	158.50	158.50	-1.50	2	2204
13:19:49	158.00	158.50	158.50	-1.50	1	2202
13:19:49	158.00	158.50	158.50	-1.50	10	2201
13:19:40	158.00	158.50	158.50	-1.50	1	2191
13:19:36	158.00	158.50	158.50	-1.50	1	2190
13:19:36	158.00	158.50	158.50	-1.50	10	2189
13:19:34	158.00	158.50	158.00	-2.00	2	2179
13:19:15	157.50	158.50	158.50	-1.50	1	2177
13:19:15	158.00	158.50	158.00	-2.00	5	2176
13:19:01	157.50	158.00	158.00	-2.00	2	2171
13:18:42	157.50	158.00	158.00	-2.00	1	2169
13:18:38	157.50	158.00	158.00	-2.00	1	2168
13:18:24	157.50	158.00	158.00	-2.00	1	2167
13:17:52	157.50	158.00	158.00	-2.00	4	2166
13:17:44	157.50	158.00	158.00	-2.00	1	2162
13:17:44	157.50	158.00	158.00	-2.00	1	2161
13:17:43	157.50	158.00	158.00	-2.00	1	2160
13:17:36	157.50	158.00	158.00	-2.00	1	2159
13:17:27	157.50	158.00	158.00	-2.00	1	2158
13:17:27	157.50	158.00	158.00	-2.00	2	2157
13:17:07	157.50	158.00	158.00	-2.00	1	2155
13:17:00	157.50	158.00	158.00	-2.00	1	2154
13:16:51	157.50	158.00	158.00	-2.00	2	2153
13:16:39	157.50	158.00	158.00	-2.00	1	2151
13:16:38	157.50	158.00	158.00	-2.00	5	2150
13:15:30	157.50	158.00	158.00	-2.00	1	2145
13:15:30	157.50	158.00	158.00	-2.00	1	2144
13:14:55	157.50	158.00	158.00	-2.00	1	2143
13:14:38	157.50	158.00	158.00	-2.00	1	2142
13:14:34	157.50	158.00	158.00	-2.00	1	2141
13:14:30	157.50	158.00	158.00	-2.00	1	2140
13:14:29	157.50	158.00	158.00	-2.00	3	2139
13:14:29	157.50	158.00	158.00	-2.00	2	2136
13:14:23	157.50	158.00	158.00	-2.00	1	2134
13:14:23	157.50	158.00	158.00	-2.00	3	2133
13:14:07	157.50	158.00	158.00	-2.00	1	2130
13:13:58	157.50	158.00	158.00	-2.00	1	2129
13:13:58	157.50	158.00	158.00	-2.00	1	2128
13:13:12	157.50	158.00	158.00	-2.00	1	2127
13:12:30	157.50	158.00	158.00	-2.00	1	2126
13:12:30	157.50	158.00	158.00	-2.00	1	2125
13:12:03	157.50	158.00	158.00	-2.00	1	2124
13:11:49	157.50	158.00	158.00	-2.00	1	2123
13:11:31	157.50	158.00	158.00	-2.00	1	2122
13:11:30	157.50	158.00	158.00	-2.00	1	2121
13:10:39	157.50	158.00	158.00	-2.00	1	2120
13:09:37	157.50	158.00	158.00	-2.00	1	2119
13:09:36	157.50	158.00	157.50	-2.50	3	2118
13:08:28	157.50	158.00	158.00	-2.00	1	2115
13:08:28	157.50	158.00	157.50	-2.50	1	2114
13:08:02	157.50	158.00	157.50	-2.50	3	2113
13:08:00	157.50	158.00	158.00	-2.00	1	2110
13:07:07	158.00	158.50	158.00	-2.00	1	2109
13:06:50	157.50	158.50	158.50	-1.50	1	2108
13:06:50	157.50	158.00	158.00	-2.00	1	2107
13:06:21	157.50	158.00	158.00	-2.00	5	2106
13:06:14	157.50	158.00	158.00	-2.00	1	2101
13:06:10	157.50	158.00	158.00	-2.00	2	2100
13:06:10	157.50	158.00	158.00	-2.00	5	2098
13:05:56	157.50	158.00	158.00	-2.00	1	2093
13:05:32	157.50	158.00	158.00	-2.00	1	2092
13:05:32	157.50	158.00	158.00	-2.00	1	2091
13:05:08	157.50	158.00	158.00	-2.00	1	2090
13:05:08	157.50	158.00	158.00	-2.00	1	2089
13:03:30	157.50	158.00	158.00	-2.00	1	2088
13:02:55	157.50	158.00	158.00	-2.00	1	2087
13:02:55	157.50	158.00	158.00	-2.00	1	2086
13:02:55	157.50	158.00	158.00	-2.00	5	2085
13:02:29	157.50	158.00	158.00	-2.00	1	2080
13:02:29	157.50	158.00	158.00	-2.00	2	2079
13:00:44	158.00	158.50	158.00	-2.00	4	2077
13:00:16	158.00	158.50	158.00	-2.00	1	2073
13:00:12	158.00	158.50	158.00	-2.00	1	2072
13:00:00	157.50	158.00	158.00	-2.00	5	2071
12:59:59	157.50	158.00	158.00	-2.00	1	2066
12:59:56	157.00	158.00	158.00	-2.00	1	2065
12:59:53	157.00	158.00	158.00	-2.00	1	2064
12:59:49	157.00	158.00	158.00	-2.00	5	2063
12:59:26	157.00	157.50	157.50	-2.50	1	2058
12:59:20	157.00	157.50	157.50	-2.50	1	2057
12:59:17	157.00	157.50	157.50	-2.50	2	2056
12:59:00	157.00	157.50	157.50	-2.50	1	2054
12:58:51	157.00	157.50	157.00	-3.00	1	2053
12:58:47	157.00	157.50	157.00	-3.00	1	2052
12:58:08	157.00	157.50	157.00	-3.00	1	2051
12:57:37	157.00	157.50	157.00	-3.00	2	2050
12:57:32	157.00	157.50	157.00	-3.00	1	2048
12:56:46	157.00	157.50	157.00	-3.00	1	2047
12:56:34	157.00	157.50	157.00	-3.00	1	2046
12:56:13	157.00	157.50	157.00	-3.00	1	2045
12:55:39	157.00	157.50	157.50	-2.50	1	2044
12:54:30	157.00	157.50	157.50	-2.50	1	2043
12:53:32	157.00	157.50	157.50	-2.50	1	2042
12:53:23	157.50	158.00	157.50	-2.50	1	2041
12:52:52	157.50	158.50	157.50	-2.50	1	2040
12:52:35	157.50	158.50	158.50	-1.50	1	2039
12:52:31	158.00	158.50	158.00	-2.00	1	2038
12:51:38	158.00	158.50	158.50	-1.50	1	2037
12:51:20	158.00	158.50	158.50	-1.50	1	2036
12:51:14	158.00	158.50	158.50	-1.50	1	2035
12:50:40	158.00	158.50	158.50	-1.50	1	2034
12:50:10	158.50	159.00	158.50	-1.50	1	2033
12:50:00	158.00	159.00	159.00	-1.00	1	2032
12:49:52	158.00	158.50	158.50	-1.50	1	2031
12:49:21	158.50	159.00	158.50	-1.50	7	2030
12:49:21	158.50	159.00	158.50	-1.50	1	2023
12:49:21	158.50	159.00	158.50	-1.50	14	2022
12:47:38	158.50	159.00	159.00	-1.00	1	2008
12:47:38	158.50	159.00	159.00	-1.00	1	2007
12:47:29	158.50	159.00	158.50	-1.50	10	2006
12:47:21	158.50	159.00	158.50	-1.50	2	1996
12:46:27	158.00	158.50	158.50	-1.50	1	1994
12:46:27	158.00	158.50	158.50	-1.50	24	1993
12:45:30	158.00	158.50	158.50	-1.50	1	1969
12:45:10	157.50	158.00	158.00	-2.00	2	1968
12:44:58	157.50	158.00	158.00	-2.00	1	1966
12:44:54	157.50	158.50	157.50	-2.50	2	1965
12:44:46	157.50	158.00	158.00	-2.00	4	1963
12:44:32	158.00	158.50	158.00	-2.00	6	1959
12:44:32	158.00	158.50	158.00	-2.00	6	1953
12:44:28	158.00	158.50	158.00	-2.00	5	1947
12:44:01	158.00	158.50	158.50	-1.50	5	1942
12:43:39	158.00	158.50	158.50	-1.50	1	1937
12:43:00	158.00	158.50	158.50	-1.50	1	1936
12:41:28	158.00	158.50	158.50	-1.50	2	1935
12:41:18	158.50	159.00	158.50	-1.50	7	1933
12:41:18	158.50	159.00	158.50	-1.50	9	1926
12:41:11	158.50	159.00	158.50	-1.50	1	1917
12:41:04	158.50	159.00	158.50	-1.50	3	1916
12:41:00	158.00	158.50	158.50	-1.50	1	1913
12:40:50	158.00	158.50	158.50	-1.50	5	1912
12:40:46	158.00	158.50	158.50	-1.50	1	1907
12:40:39	158.00	158.50	158.50	-1.50	1	1906
12:40:28	158.00	158.50	158.50	-1.50	1	1905
12:39:08	158.00	158.50	158.50	-1.50	1	1904
12:38:58	158.00	158.50	158.50	-1.50	1	1903
12:38:57	158.00	158.50	158.50	-1.50	1	1902
12:38:50	158.00	158.50	158.50	-1.50	1	1901
12:38:35	158.00	158.50	158.50	-1.50	1	1900
12:38:12	158.00	158.50	158.50	-1.50	2	1899
12:38:00	158.00	158.50	158.50	-1.50	10	1897
12:37:24	158.00	158.50	158.50	-1.50	1	1887
12:36:30	158.00	158.50	158.50	-1.50	1	1886
12:35:59	158.00	158.50	158.50	-1.50	1	1885
12:33:58	158.00	158.50	158.00	-2.00	1	1884
12:33:17	158.00	158.50	158.50	-1.50	1	1883
12:32:53	158.00	158.50	158.50	-1.50	1	1882
12:32:41	158.00	158.50	158.50	-1.50	1	1881
12:32:17	158.00	158.50	158.50	-1.50	2	1880
12:32:16	157.50	158.00	158.00	-2.00	16	1878
12:32:16	157.50	158.00	158.00	-2.00	10	1862
12:32:00	157.00	157.50	157.50	-2.50	6	1852
12:32:00	157.00	157.50	157.50	-2.50	1	1846
12:30:19	157.00	157.50	157.50	-2.50	1	1845
12:29:12	157.00	157.50	157.00	-3.00	1	1844
12:27:30	156.50	157.50	157.50	-2.50	1	1843
12:27:02	156.50	157.00	157.00	-3.00	1	1842
12:26:50	157.00	157.50	157.00	-3.00	1	1841
12:26:36	156.50	157.50	156.50	-3.50	2	1840
12:26:01	156.50	157.00	157.00	-3.00	5	1838
12:25:42	156.00	157.00	157.00	-3.00	2	1833
12:24:27	156.50	157.00	156.50	-3.50	6	1831
12:24:25	156.50	157.00	156.50	-3.50	5	1825
12:24:25	156.50	157.00	156.50	-3.50	3	1820
12:23:27	156.50	157.00	156.50	-3.50	1	1817
12:23:18	156.50	157.00	156.50	-3.50	2	1816
12:23:00	156.50	157.00	157.00	-3.00	1	1814
12:20:27	157.00	157.50	157.00	-3.00	5	1813
12:20:27	157.00	157.50	157.00	-3.00	1	1808
12:20:27	157.00	157.50	157.00	-3.00	5	1807
12:20:27	157.00	157.50	157.00	-3.00	1	1802
12:20:27	157.00	157.50	157.00	-3.00	3	1801
12:20:17	157.00	157.50	157.50	-2.50	1	1798
12:19:39	157.00	157.50	157.50	-2.50	1	1797
12:18:30	157.00	157.50	157.50	-2.50	1	1796
12:14:00	157.00	157.50	157.50	-2.50	1	1795
12:09:30	157.00	157.50	157.50	-2.50	1	1794
12:09:25	157.50	158.00	157.50	-2.50	1	1793
12:09:09	157.00	157.50	157.50	-2.50	1	1792
12:09:02	157.00	157.50	157.50	-2.50	1	1791
12:08:01	157.00	157.50	157.50	-2.50	1	1790
12:05:45	157.50	158.00	157.50	-2.50	10	1789
12:05:45	157.50	158.00	157.50	-2.50	1	1779
12:05:44	157.00	157.50	157.50	-2.50	4	1778
12:05:00	157.00	157.50	157.50	-2.50	1	1774
12:04:01	157.00	157.50	157.50	-2.50	2	1773
12:02:06	157.50	158.00	157.50	-2.50	1	1771
12:01:18	157.00	157.50	157.50	-2.50	1	1770
12:00:30	157.00	157.50	157.50	-2.50	1	1769
12:00:18	157.00	157.50	157.50	-2.50	2	1768
11:59:49	157.00	157.50	157.50	-2.50	1	1766
11:59:38	157.00	157.50	157.50	-2.50	1	1765
11:58:40	157.00	157.50	157.50	-2.50	1	1764
11:56:52	157.00	157.50	157.50	-2.50	1	1763
11:56:46	157.00	157.50	157.50	-2.50	1	1762
11:56:29	157.00	157.50	157.50	-2.50	1	1761
11:56:14	157.00	157.50	157.50	-2.50	1	1760
11:56:00	157.00	157.50	157.50	-2.50	1	1759
11:55:01	157.00	157.50	157.50	-2.50	1	1758
11:51:30	156.50	157.50	157.50	-2.50	1	1757
11:51:00	157.00	157.50	157.00	-3.00	1	1756
11:51:00	156.50	157.00	157.00	-3.00	1	1755
11:50:43	157.00	157.50	157.00	-3.00	2	1754
11:50:42	157.00	157.50	157.00	-3.00	1	1752
11:50:24	157.00	157.50	157.00	-3.00	1	1751
11:50:17	157.00	157.50	157.00	-3.00	3	1750
11:47:00	156.50	157.00	157.00	-3.00	1	1747
11:47:00	156.50	157.00	157.00	-3.00	1	1746
11:45:55	156.50	157.00	156.50	-3.50	1	1745
11:45:05	156.50	157.00	157.00	-3.00	1	1744
11:44:45	156.50	157.00	157.00	-3.00	2	1743
11:44:09	156.50	157.00	157.00	-3.00	1	1741
11:43:47	156.50	157.00	157.00	-3.00	1	1740
11:43:00	156.50	157.00	157.00	-3.00	3	1739
11:43:00	156.50	157.00	157.00	-3.00	1	1736
11:42:50	156.50	157.00	157.00	-3.00	5	1735
11:38:40	156.50	157.00	156.50	-3.50	1	1730
11:38:30	156.00	157.00	157.00	-3.00	1	1729
11:37:23	156.50	157.00	156.50	-3.50	1	1728
11:37:13	156.00	156.50	156.50	-3.50	1	1727
11:37:13	156.00	156.50	156.50	-3.50	1	1726
11:36:22	156.00	156.50	156.50	-3.50	1	1725
11:31:50	156.00	156.50	156.50	-3.50	1	1724
11:22:23	155.50	156.00	156.00	-4.00	1	1723
11:21:58	156.00	156.50	156.00	-4.00	2	1722
11:21:58	156.00	156.50	156.00	-4.00	1	1720
11:21:58	156.00	157.00	156.00	-4.00	7	1719
11:21:58	156.50	157.00	156.50	-3.50	1	1712
11:20:30	156.00	157.00	157.00	-3.00	1	1711
11:18:16	156.00	157.00	157.00	-3.00	1	1710
11:18:03	156.00	156.50	156.50	-3.50	1	1709
11:16:00	156.00	156.50	156.50	-3.50	1	1708
11:15:36	156.00	156.50	156.50	-3.50	1	1707
11:13:33	156.00	156.50	156.50	-3.50	1	1706
11:13:24	156.00	156.50	156.50	-3.50	3	1705
11:13:13	156.00	156.50	156.00	-4.00	1	1702
11:13:12	156.50	157.00	156.50	-3.50	12	1701
11:13:12	156.50	157.00	156.50	-3.50	1	1689
11:12:12	156.50	157.00	157.00	-3.00	1	1688
11:11:43	156.50	157.00	157.00	-3.00	5	1687
11:11:43	156.50	157.00	157.00	-3.00	2	1682
11:11:30	156.50	157.00	157.00	-3.00	1	1680
11:09:33	156.50	157.00	157.00	-3.00	1	1679
11:09:14	156.50	157.00	156.50	-3.50	1	1678
11:07:00	156.50	157.00	157.00	-3.00	1	1677
11:04:37	156.00	156.50	156.50	-3.50	9	1676
11:02:30	156.00	156.50	156.50	-3.50	1	1667
10:58:37	156.00	156.50	156.50	-3.50	2	1666
10:58:00	156.00	156.50	156.50	-3.50	1	1664
10:53:30	155.50	156.00	156.00	-4.00	12	1663
10:53:30	155.50	156.00	156.00	-4.00	1	1651
10:49:00	155.50	156.00	156.00	-4.00	1	1650
10:48:07	155.50	156.00	156.00	-4.00	1	1649
10:47:26	155.50	156.00	155.50	-4.50	1	1648
10:47:19	155.50	156.00	155.50	-4.50	2	1647
10:46:03	155.50	156.00	155.50	-4.50	1	1645
10:45:40	155.00	155.50	155.50	-4.50	3	1644
10:45:40	155.00	155.50	155.50	-4.50	1	1641
10:45:37	155.00	155.50	155.50	-4.50	9	1640
10:44:30	155.00	155.50	155.50	-4.50	1	1631
10:42:56	155.00	155.50	155.50	-4.50	1	1630
10:41:04	155.00	155.50	155.50	-4.50	1	1629
10:40:00	155.00	155.50	155.50	-4.50	1	1628
10:38:59	155.50	156.00	155.50	-4.50	8	1627
10:37:53	156.00	156.50	156.00	-4.00	2	1619
10:37:53	156.00	156.50	156.00	-4.00	1	1617
10:37:53	156.00	156.50	156.00	-4.00	1	1616
10:37:38	156.00	156.50	156.00	-4.00	1	1615
10:35:30	156.00	156.50	156.50	-3.50	1	1614
10:35:28	156.00	156.50	156.00	-4.00	3	1613
10:35:09	156.50	157.00	156.50	-3.50	4	1610
10:35:09	156.50	157.00	156.50	-3.50	1	1606
10:33:21	156.50	157.00	156.50	-3.50	1	1605
10:32:19	156.50	157.00	156.50	-3.50	1	1604
10:31:26	156.50	157.50	156.50	-3.50	1	1603
10:31:00	156.50	157.00	157.00	-3.00	1	1602
10:29:05	156.50	157.00	157.00	-3.00	2	1601
10:28:12	157.00	157.50	157.00	-3.00	1	1599
10:27:45	156.50	157.00	157.00	-3.00	1	1598
10:27:36	156.50	157.00	157.00	-3.00	1	1597
10:26:30	156.50	157.00	157.00	-3.00	1	1596
10:23:36	156.50	157.00	157.00	-3.00	1	1595
10:23:36	156.50	157.00	157.00	-3.00	3	1594
10:23:14	156.50	157.00	157.00	-3.00	1	1591
10:22:00	156.50	157.00	157.00	-3.00	1	1590
10:21:13	156.50	157.00	156.50	-3.50	1	1589
10:21:11	156.50	157.00	156.50	-3.50	1	1588
10:21:02	156.50	157.00	156.50	-3.50	1	1587
10:19:33	156.50	157.00	157.00	-3.00	1	1586
10:19:28	156.50	157.00	156.50	-3.50	1	1585
10:19:15	157.00	157.50	157.00	-3.00	12	1584
10:19:15	157.00	157.50	157.00	-3.00	1	1572
10:19:15	157.00	157.50	157.00	-3.00	4	1571
10:17:30	157.00	157.50	157.50	-2.50	1	1567
10:17:11	157.00	157.50	157.50	-2.50	1	1566
10:15:56	157.00	157.50	157.50	-2.50	1	1565
10:15:50	157.00	157.50	157.50	-2.50	1	1564
10:15:37	157.00	157.50	157.50	-2.50	2	1563
10:13:04	157.00	157.50	157.50	-2.50	1	1561
10:13:00	157.00	157.50	157.50	-2.50	1	1560
10:12:58	157.00	157.50	157.50	-2.50	1	1559
10:12:02	157.50	158.00	157.50	-2.50	1	1558
10:11:34	157.50	158.00	157.50	-2.50	1	1557
10:11:27	157.50	158.00	157.50	-2.50	1	1556
10:11:26	157.50	158.00	157.50	-2.50	1	1555
10:11:24	157.00	157.50	157.50	-2.50	1	1554
10:11:24	157.00	157.50	157.50	-2.50	1	1553
10:11:22	157.00	157.50	157.50	-2.50	1	1552
10:11:19	157.00	157.50	157.50	-2.50	7	1551
10:11:16	157.00	157.50	157.50	-2.50	1	1544
10:11:04	157.00	157.50	157.50	-2.50	1	1543
10:10:26	156.50	157.00	157.00	-3.00	3	1542
10:10:26	156.50	157.00	157.00	-3.00	5	1539
10:09:46	156.50	157.00	157.00	-3.00	3	1534
10:09:36	156.50	157.00	157.00	-3.00	1	1531
10:09:22	156.50	157.00	157.00	-3.00	2	1530
10:09:19	156.00	156.50	156.50	-3.50	2	1528
10:09:19	156.00	156.50	156.50	-3.50	6	1526
10:07:39	155.50	156.50	156.50	-3.50	1	1520
10:07:28	155.50	156.00	156.50	-3.50	1	1519
10:07:28	155.50	156.00	156.00	-4.00	1	1518
10:07:01	155.00	155.50	155.50	-4.50	2	1517
10:07:01	155.00	155.50	155.50	-4.50	1	1515
10:06:47	155.00	155.50	155.50	-4.50	1	1514
10:06:31	155.00	155.50	155.50	-4.50	1	1513
10:05:01	155.50	156.00	155.50	-4.50	1	1512
10:04:55	155.50	156.00	155.50	-4.50	1	1511
10:04:42	155.00	155.50	155.50	-4.50	1	1510
10:04:11	155.50	156.00	155.50	-4.50	1	1509
10:02:43	155.50	156.00	155.50	-4.50	1	1508
10:01:53	155.50	156.00	155.50	-4.50	4	1507
10:01:53	155.50	156.50	155.50	-4.50	5	1503
10:01:29	156.00	156.50	156.00	-4.00	1	1498
10:00:02	156.00	156.50	156.00	-4.00	1	1497
10:00:01	155.50	156.00	156.00	-4.00	3	1496
09:59:52	155.50	156.00	156.00	-4.00	1	1493
09:59:36	156.00	156.50	156.00	-4.00	3	1492
09:59:32	156.00	156.50	156.50	-3.50	1	1489
09:58:43	156.00	156.50	156.50	-3.50	1	1488
09:57:40	156.00	156.50	156.50	-3.50	2	1487
09:57:14	156.00	156.50	156.50	-3.50	1	1485
09:57:05	155.50	156.00	156.00	-4.00	1	1484
09:56:53	155.50	156.00	156.00	-4.00	1	1483
09:56:48	155.50	156.00	156.00	-4.00	1	1482
09:56:47	155.50	156.00	156.00	-4.00	1	1481
09:56:21	155.50	156.00	156.00	-4.00	1	1480
09:56:06	155.50	156.00	156.00	-4.00	1	1479
09:55:16	155.00	155.50	155.50	-4.50	4	1478
09:54:45	155.00	155.50	155.00	-5.00	1	1474
09:54:30	154.50	155.00	155.00	-5.00	1	1473
09:54:23	155.00	155.50	155.00	-5.00	1	1472
09:53:29	154.50	155.00	155.00	-5.00	1	1471
09:53:24	154.50	155.00	155.00	-5.00	1	1470
09:53:24	154.50	155.00	155.00	-5.00	5	1469
09:52:47	154.50	155.00	155.00	-5.00	2	1464
09:52:45	155.00	155.50	155.00	-5.00	1	1462
09:52:45	155.00	155.50	155.00	-5.00	6	1461
09:52:45	155.00	155.50	155.00	-5.00	1	1455
09:52:45	155.00	155.50	155.00	-5.00	6	1454
09:52:45	155.00	155.50	155.00	-5.00	8	1448
09:52:41	155.00	155.50	155.00	-5.00	1	1440
09:51:27	155.00	155.50	155.00	-5.00	1	1439
09:51:00	155.00	155.50	155.00	-5.00	2	1438
09:50:39	155.00	155.50	155.00	-5.00	1	1436
09:50:27	155.00	155.50	155.50	-4.50	1	1435
09:49:38	155.50	156.00	155.50	-4.50	7	1434
09:49:28	155.50	156.00	155.50	-4.50	5	1427
09:49:17	155.50	156.00	156.00	-4.00	3	1422
09:49:08	155.50	156.00	156.00	-4.00	1	1419
09:47:50	155.50	156.00	156.00	-4.00	1	1418
09:47:45	155.50	156.00	156.00	-4.00	1	1417
09:47:32	155.50	156.00	156.00	-4.00	1	1416
09:47:11	155.50	156.00	156.00	-4.00	1	1415
09:46:52	155.50	156.00	156.00	-4.00	1	1414
09:46:42	155.50	156.00	155.50	-4.50	1	1413
09:44:53	155.50	156.00	155.50	-4.50	1	1412
09:44:33	155.00	155.50	155.50	-4.50	1	1411
09:44:24	155.00	155.50	155.50	-4.50	1	1410
09:44:03	155.00	155.50	155.50	-4.50	1	1409
09:44:00	155.00	155.50	155.50	-4.50	2	1408
09:43:45	155.00	155.50	155.00	-5.00	4	1406
09:43:43	155.00	155.50	155.00	-5.00	1	1402
09:43:41	155.00	155.50	155.00	-5.00	5	1401
09:43:30	155.00	155.50	155.00	-5.00	1	1396
09:43:25	155.00	155.50	155.50	-4.50	1	1395
09:43:24	155.00	155.50	155.00	-5.00	2	1394
09:43:03	155.00	156.00	155.00	-5.00	1	1392
09:43:02	155.00	156.00	155.00	-5.00	1	1391
09:42:48	155.50	156.00	155.00	-5.00	3	1390
09:42:48	155.50	156.00	155.50	-4.50	1	1387
09:42:48	155.50	156.00	155.50	-4.50	2	1386
09:42:48	155.50	156.00	155.50	-4.50	3	1384
09:42:48	155.50	156.00	155.50	-4.50	5	1381
09:42:48	155.50	156.00	155.50	-4.50	1	1376
09:42:48	156.00	156.50	156.00	-4.00	38	1375
09:42:44	156.50	157.00	156.50	-3.50	10	1337
09:42:44	156.50	157.00	156.50	-3.50	6	1327
09:42:44	157.00	157.50	157.00	-3.00	9	1321
09:42:44	157.00	157.50	157.00	-3.00	1	1312
09:42:25	157.50	158.00	157.50	-2.50	1	1311
09:42:07	157.50	158.00	157.50	-2.50	1	1310
09:42:07	157.00	157.50	157.50	-2.50	1	1309
09:42:07	157.00	157.50	157.50	-2.50	5	1308
09:42:05	157.00	157.50	157.50	-2.50	2	1303
09:42:01	157.00	157.50	157.50	-2.50	1	1301
09:41:57	157.00	157.50	157.50	-2.50	5	1300
09:41:51	157.00	157.50	157.00	-3.00	1	1295
09:41:51	157.00	157.50	157.50	-2.50	1	1294
09:41:50	157.00	157.50	157.00	-3.00	2	1293
09:41:50	156.50	157.00	157.00	-3.00	12	1291
09:41:46	156.50	157.00	157.00	-3.00	1	1279
09:41:45	156.50	157.00	156.50	-3.50	1	1278
09:41:45	156.50	157.00	157.00	-3.00	1	1277
09:41:43	156.50	157.00	156.50	-3.50	3	1276
09:41:43	156.50	157.00	157.00	-3.00	1	1273
09:41:41	156.50	157.00	156.50	-3.50	11	1272
09:41:41	156.50	157.00	156.50	-3.50	1	1261
09:41:41	156.50	157.00	157.00	-3.00	3	1260
09:41:30	156.50	157.00	156.50	-3.50	11	1257
09:39:54	156.50	157.00	157.00	-3.00	1	1246
09:38:42	156.50	157.00	157.00	-3.00	1	1245
09:38:22	156.50	157.00	157.00	-3.00	5	1244
09:38:05	156.50	157.00	157.00	-3.00	1	1239
09:38:05	157.00	157.50	157.00	-3.00	4	1238
09:38:02	157.00	157.50	157.00	-3.00	1	1234
09:37:52	156.50	157.00	157.00	-3.00	1	1233
09:37:52	156.50	157.00	157.00	-3.00	5	1232
09:37:52	156.50	157.00	157.00	-3.00	1	1227
09:37:14	156.50	157.00	157.00	-3.00	1	1226
09:37:11	157.00	157.50	157.00	-3.00	12	1225
09:36:51	157.00	157.50	157.00	-3.00	2	1213
09:35:54	157.00	157.50	157.00	-3.00	1	1211
09:35:36	157.00	157.50	157.00	-3.00	1	1210
09:35:12	157.00	157.50	157.00	-3.00	1	1209
09:35:07	157.00	157.50	157.00	-3.00	10	1208
09:34:54	157.00	157.50	157.00	-3.00	1	1198
09:34:50	157.00	157.50	157.00	-3.00	1	1197
09:34:49	156.50	157.00	157.00	-3.00	6	1196
09:34:49	156.50	157.00	157.00	-3.00	6	1190
09:33:55	156.50	157.00	157.00	-3.00	1	1184
09:33:50	156.50	157.00	157.00	-3.00	1	1183
09:33:46	156.50	157.00	157.00	-3.00	1	1182
09:33:44	156.50	157.00	157.00	-3.00	1	1181
09:33:36	156.50	157.00	157.00	-3.00	2	1180
09:33:17	156.50	157.00	156.50	-3.50	1	1178
09:33:14	157.00	157.50	157.00	-3.00	8	1177
09:33:11	157.00	157.50	157.00	-3.00	1	1169
09:33:07	157.00	157.50	157.00	-3.00	1	1168
09:33:01	157.50	158.00	157.50	-2.50	1	1167
09:32:55	157.50	158.00	157.50	-2.50	10	1166
09:32:55	157.50	158.00	157.50	-2.50	1	1156
09:32:40	158.00	158.50	158.00	-2.00	40	1155
09:32:40	158.00	158.50	158.00	-2.00	1	1115
09:32:17	157.50	158.00	158.00	-2.00	10	1114
09:31:47	157.50	158.00	158.00	-2.00	1	1104
09:31:10	157.50	158.00	158.00	-2.00	1	1103
09:31:07	157.50	158.00	157.50	-2.50	1	1102
09:30:52	157.50	158.00	158.00	-2.00	1	1101
09:30:33	157.50	158.00	158.00	-2.00	1	1100
09:30:32	157.50	158.00	158.00	-2.00	1	1099
09:30:08	157.00	157.50	157.50	-2.50	3	1098
09:30:08	157.00	157.50	157.50	-2.50	1	1095
09:30:08	157.00	157.50	157.50	-2.50	6	1094
09:30:04	157.00	157.50	157.00	-3.00	4	1088
09:29:47	157.00	157.50	157.00	-3.00	2	1084
09:29:44	157.00	157.50	157.00	-3.00	1	1082
09:29:40	157.00	157.50	157.00	-3.00	1	1081
09:29:38	156.50	157.00	157.00	-3.00	1	1080
09:29:38	156.50	157.00	157.00	-3.00	2	1079
09:29:38	156.50	157.00	157.00	-3.00	1	1077
09:29:35	156.50	157.00	157.00	-3.00	2	1076
09:29:34	156.50	157.00	157.00	-3.00	2	1074
09:29:34	156.50	157.00	156.50	-3.50	1	1072
09:28:55	157.00	157.50	157.00	-3.00	11	1071
09:28:55	157.00	157.50	157.00	-3.00	2	1060
09:28:55	157.00	157.50	157.00	-3.00	4	1058
09:28:09	157.50	158.00	157.50	-2.50	4	1054
09:28:09	157.50	158.00	157.50	-2.50	2	1050
09:28:09	157.50	158.00	157.50	-2.50	1	1048
09:28:09	157.50	158.00	157.50	-2.50	8	1047
09:28:09	157.50	158.00	157.50	-2.50	3	1039
09:28:09	157.50	158.00	157.50	-2.50	5	1036
09:28:09	157.50	158.00	157.50	-2.50	10	1031
09:28:09	157.50	158.00	157.50	-2.50	5	1021
09:27:51	157.50	158.00	157.50	-2.50	1	1016
09:27:49	157.50	158.00	157.50	-2.50	1	1015
09:27:17	157.50	158.00	157.50	-2.50	1	1014
09:27:08	157.50	158.00	158.00	-2.00	1	1013
09:26:48	157.50	158.00	158.00	-2.00	1	1012
09:26:15	158.00	158.50	158.00	-2.00	1	1011
09:25:52	158.00	158.50	158.00	-2.00	1	1010
09:25:49	158.00	158.50	158.00	-2.00	3	1009
09:25:49	158.00	158.50	158.00	-2.00	1	1006
09:25:44	157.50	158.00	158.00	-2.00	1	1005
09:25:39	157.50	158.00	158.00	-2.00	1	1004
09:25:20	158.00	158.50	158.00	-2.00	2	1003
09:25:20	158.00	158.50	158.00	-2.00	2	1001
09:25:20	158.00	158.50	158.00	-2.00	2	999
09:25:20	158.00	158.50	158.00	-2.00	2	997
09:25:20	158.00	158.50	158.00	-2.00	2	995
09:25:20	158.00	158.50	158.00	-2.00	5	993
09:25:07	158.00	158.50	158.00	-2.00	1	988
09:24:40	157.50	158.00	158.00	-2.00	5	987
09:24:38	157.50	158.00	158.00	-2.00	1	982
09:24:36	157.50	158.00	158.00	-2.00	4	981
09:24:35	157.50	158.00	158.00	-2.00	2	977
09:23:45	157.50	158.00	158.00	-2.00	1	975
09:23:45	157.50	158.00	157.50	-2.50	1	974
09:23:41	157.50	158.00	157.50	-2.50	2	973
09:23:40	157.50	158.00	157.50	-2.50	1	971
09:23:36	157.50	158.00	157.50	-2.50	1	970
09:23:14	157.50	158.00	157.50	-2.50	1	969
09:23:10	157.50	158.00	157.50	-2.50	1	968
09:22:47	157.50	158.00	157.50	-2.50	1	967
09:22:37	157.50	158.00	157.50	-2.50	5	966
09:22:36	157.50	158.00	157.50	-2.50	2	961
09:22:12	157.50	158.00	157.50	-2.50	3	959
09:22:04	157.50	158.00	157.50	-2.50	3	956
09:21:54	157.50	158.00	157.50	-2.50	5	953
09:21:51	158.00	158.50	158.00	-2.00	1	948
09:21:51	158.00	158.50	158.00	-2.00	8	947
09:21:48	158.00	158.50	158.00	-2.00	1	939
09:21:40	158.00	158.50	158.00	-2.00	6	938
09:21:40	158.00	158.50	158.00	-2.00	1	932
09:21:22	158.50	159.00	158.50	-1.50	2	931
09:21:22	158.50	159.00	158.50	-1.50	2	929
09:21:22	158.50	159.00	158.50	-1.50	1	927
09:21:22	158.50	159.00	158.50	-1.50	2	926
09:21:22	158.50	159.00	158.50	-1.50	2	924
09:21:22	158.50	159.00	158.50	-1.50	2	922
09:21:22	158.50	159.00	158.50	-1.50	2	920
09:21:22	158.50	159.00	158.50	-1.50	2	918
09:21:22	158.50	159.00	158.50	-1.50	2	916
09:21:22	158.50	159.00	158.50	-1.50	2	914
09:21:22	158.50	159.00	158.50	-1.50	1	912
09:21:20	159.00	159.50	159.00	-1.00	17	911
09:21:20	159.00	159.50	159.00	-1.00	6	894
09:21:14	159.00	159.50	159.50	-0.50	1	888
09:21:13	159.50	160.00	159.50	-0.50	18	887
09:21:11	159.50	160.00	160.00	0	1	869
09:21:10	160.00	160.50	160.00	0	6	868
09:21:10	159.50	160.00	160.00	0	4	862
09:21:09	159.50	160.00	160.00	0	1	858
09:21:06	159.50	160.00	160.00	0	1	857
09:21:05	159.50	160.00	160.00	0	1	856
09:20:56	159.50	160.00	160.00	0	1	855
09:20:55	159.50	160.00	160.00	0	5	854
09:20:54	159.50	160.00	160.00	0	1	849
09:20:50	159.50	160.00	160.00	0	1	848
09:20:48	159.50	160.00	160.00	0	1	847
09:20:47	159.50	160.00	160.00	0	1	846
09:20:47	159.50	160.00	160.00	0	1	845
09:20:46	159.50	160.00	160.00	0	1	844
09:20:44	159.50	160.00	160.00	0	1	843
09:20:43	159.50	160.00	160.00	0	5	842
09:20:43	159.50	160.00	160.00	0	5	837
09:20:42	159.50	160.00	160.00	0	2	832
09:20:41	159.50	160.00	160.00	0	1	830
09:20:38	159.50	160.00	160.00	0	10	829
09:20:37	159.50	160.00	160.00	0	5	819
09:20:36	159.50	160.00	160.00	0	5	814
09:20:28	159.50	160.00	159.50	-0.50	1	809
09:20:27	159.50	160.00	160.00	0	1	808
09:20:27	159.50	160.00	160.00	0	1	807
09:20:15	159.50	160.00	160.00	0	1	806
09:20:14	159.50	160.00	160.00	0	2	805
09:20:10	159.50	160.00	160.00	0	1	803
09:20:10	159.50	160.00	160.00	0	1	802
09:20:06	159.50	160.00	160.00	0	1	801
09:20:03	159.50	160.00	160.00	0	1	800
09:19:55	159.50	160.00	160.00	0	1	799
09:19:54	159.50	160.00	160.00	0	1	798
09:19:53	159.50	160.00	160.00	0	2	797
09:19:53	159.50	160.00	160.00	0	5	795
09:19:46	159.50	160.00	160.00	0	1	790
09:19:40	159.50	160.00	160.00	0	1	789
09:19:33	159.50	160.00	160.00	0	1	788
09:18:54	159.00	159.50	159.50	-0.50	5	787
09:18:54	159.00	159.50	159.50	-0.50	9	782
09:18:53	159.00	159.50	159.50	-0.50	1	773
09:18:51	159.00	159.50	159.50	-0.50	2	772
09:18:48	159.00	159.50	159.50	-0.50	1	770
09:18:39	159.00	159.50	159.50	-0.50	1	769
09:18:38	159.00	159.50	159.50	-0.50	2	768
09:18:35	159.00	159.50	159.50	-0.50	1	766
09:18:11	159.00	159.50	159.50	-0.50	1	765
09:18:11	159.00	159.50	159.50	-0.50	1	764
09:18:07	159.00	159.50	159.00	-1.00	1	763
09:17:56	159.00	159.50	159.00	-1.00	1	762
09:17:51	159.00	159.50	159.00	-1.00	1	761
09:17:23	159.00	159.50	159.00	-1.00	2	760
09:17:08	158.50	159.00	159.00	-1.00	2	758
09:17:03	158.50	159.00	159.00	-1.00	1	756
09:16:45	158.50	159.00	159.00	-1.00	1	755
09:16:40	159.00	159.50	159.00	-1.00	3	754
09:16:16	158.50	159.00	159.00	-1.00	9	751
09:16:06	158.50	159.00	159.00	-1.00	2	742
09:15:26	158.50	159.00	159.00	-1.00	1	740
09:15:12	158.50	159.00	159.00	-1.00	7	739
09:15:12	158.50	159.00	159.00	-1.00	1	732
09:15:11	158.00	158.50	158.50	-1.50	10	731
09:14:33	158.00	158.50	158.50	-1.50	1	721
09:14:27	158.50	159.00	158.50	-1.50	2	720
09:14:27	158.50	159.00	158.50	-1.50	5	718
09:14:27	158.50	159.00	158.50	-1.50	1	713
09:14:27	158.50	159.00	158.50	-1.50	1	712
09:14:27	158.50	159.00	158.50	-1.50	3	711
09:14:17	158.50	159.00	158.50	-1.50	1	708
09:13:51	158.50	159.00	158.50	-1.50	1	707
09:13:09	158.50	159.00	158.50	-1.50	2	706
09:12:23	158.50	159.00	158.50	-1.50	2	704
09:11:46	158.50	159.00	159.00	-1.00	1	702
09:11:25	158.50	159.00	158.50	-1.50	1	701
09:10:37	158.50	159.50	158.50	-1.50	1	700
09:10:24	159.00	159.50	159.00	-1.00	1	699
09:10:24	159.00	159.50	159.00	-1.00	2	698
09:10:10	158.50	159.00	159.00	-1.00	2	696
09:10:10	159.00	159.50	159.00	-1.00	1	694
09:10:03	159.00	159.50	159.00	-1.00	1	693
09:10:02	159.00	159.50	159.00	-1.00	1	692
09:10:01	158.50	159.00	159.00	-1.00	1	691
09:10:01	159.00	159.50	159.00	-1.00	1	690
09:10:01	158.50	159.00	159.00	-1.00	3	689
09:10:01	158.50	159.00	159.00	-1.00	1	686
09:09:42	158.50	159.00	159.00	-1.00	1	685
09:09:41	159.00	159.50	159.00	-1.00	1	684
09:09:40	158.50	159.00	159.00	-1.00	3	683
09:09:37	158.50	159.00	159.00	-1.00	1	680
09:09:34	158.50	159.00	159.00	-1.00	1	679
09:09:24	158.50	159.00	159.00	-1.00	7	678
09:08:47	158.50	159.00	159.00	-1.00	3	671
09:08:40	158.50	159.00	159.00	-1.00	3	668
09:08:36	158.50	159.00	159.00	-1.00	1	665
09:08:33	158.50	159.00	158.50	-1.50	1	664
09:08:33	158.50	159.00	159.00	-1.00	1	663
09:08:23	158.50	159.00	159.00	-1.00	1	662
09:08:23	158.50	159.00	158.50	-1.50	1	661
09:08:07	158.50	159.00	159.00	-1.00	1	660
09:08:03	158.00	158.50	158.50	-1.50	1	659
09:08:03	158.00	158.50	158.50	-1.50	2	658
09:07:57	158.00	158.50	158.50	-1.50	1	656
09:07:35	158.00	158.50	158.50	-1.50	1	655
09:07:24	158.00	158.50	158.00	-2.00	1	654
09:07:22	158.00	158.50	158.00	-2.00	1	653
09:07:10	158.00	158.50	158.00	-2.00	1	652
09:07:06	158.00	158.50	158.00	-2.00	1	651
09:07:06	158.00	158.50	158.00	-2.00	1	650
09:07:06	158.00	158.50	158.00	-2.00	1	649
09:06:41	158.00	158.50	158.00	-2.00	2	648
09:06:36	158.00	158.50	158.00	-2.00	1	646
09:06:13	157.50	158.00	158.00	-2.00	3	645
09:05:48	157.00	157.50	157.50	-2.50	8	642
09:05:48	157.00	157.50	157.00	-3.00	1	634
09:05:46	157.00	157.50	157.00	-3.00	1	633
09:05:45	157.00	157.50	157.00	-3.00	2	632
09:05:42	156.50	157.00	157.00	-3.00	1	630
09:05:37	156.50	157.50	156.50	-3.50	1	629
09:05:37	156.50	157.50	156.50	-3.50	3	628
09:05:36	156.50	157.00	157.00	-3.00	1	625
09:05:34	157.00	157.50	157.00	-3.00	3	624
09:05:33	157.00	157.50	157.00	-3.00	1	621
09:05:30	157.00	158.00	157.00	-3.00	3	620
09:05:27	157.00	158.00	157.00	-3.00	1	617
09:05:27	157.00	158.00	157.00	-3.00	1	616
09:05:27	157.00	158.00	157.00	-3.00	5	615
09:05:25	157.50	158.00	157.50	-2.50	2	610
09:05:25	157.50	158.00	157.50	-2.50	1	608
09:05:25	158.00	158.50	158.00	-2.00	30	607
09:05:24	158.00	158.50	158.00	-2.00	1	577
09:05:19	158.00	158.50	158.00	-2.00	1	576
09:05:10	158.00	158.50	158.00	-2.00	1	575
09:05:07	158.00	158.50	158.00	-2.00	3	574
09:05:06	158.50	159.00	158.50	-1.50	7	571
09:05:06	158.50	159.00	158.50	-1.50	1	564
09:04:59	158.50	159.00	158.50	-1.50	1	563
09:04:55	158.50	159.00	158.50	-1.50	1	562
09:04:51	158.50	159.00	158.50	-1.50	1	561
09:04:47	158.50	159.00	158.50	-1.50	2	560
09:04:39	158.50	159.00	159.00	-1.00	1	558
09:04:29	158.50	159.00	159.00	-1.00	1	557
09:04:21	159.00	159.50	159.00	-1.00	1	556
09:04:19	159.00	159.50	159.00	-1.00	20	555
09:04:17	159.00	159.50	159.50	-0.50	1	535
09:04:16	159.00	159.50	159.50	-0.50	1	534
09:03:59	159.50	160.00	159.50	-0.50	1	533
09:03:59	159.50	160.00	159.50	-0.50	1	532
09:03:59	160.00	160.50	160.00	0	11	531
09:03:56	160.50	161.00	160.50	+0.50	17	520
09:03:56	160.50	161.00	160.50	+0.50	1	503
09:03:56	160.50	161.00	160.50	+0.50	6	502
09:03:56	160.50	161.00	160.50	+0.50	7	496
09:03:56	160.50	161.00	160.50	+0.50	1	489
09:03:56	160.50	161.00	160.50	+0.50	1	488
09:03:56	160.50	161.00	160.50	+0.50	1	487
09:03:37	160.50	161.00	161.00	+1.00	1	486
09:03:25	160.50	161.00	161.00	+1.00	1	485
09:03:25	160.50	161.00	161.00	+1.00	1	484
09:03:24	160.50	161.00	161.00	+1.00	7	483
09:03:23	160.50	161.00	161.00	+1.00	1	476
09:03:12	160.50	161.00	161.00	+1.00	1	475
09:03:06	160.50	161.00	161.00	+1.00	1	474
09:03:01	160.50	161.00	160.50	+0.50	1	473
09:03:00	160.50	161.00	161.00	+1.00	1	472
09:02:57	160.50	161.00	161.00	+1.00	1	471
09:02:40	160.50	161.00	161.00	+1.00	1	470
09:02:39	160.50	161.00	160.50	+0.50	1	469
09:02:39	161.00	161.50	161.00	+1.00	11	468
09:02:36	161.00	161.50	161.50	+1.50	1	457
09:02:33	161.00	161.50	161.50	+1.50	1	456
09:02:32	161.00	161.50	161.50	+1.50	1	455
09:02:28	161.00	161.50	161.50	+1.50	1	454
09:02:28	161.00	161.50	161.50	+1.50	1	453
09:02:27	160.50	161.50	161.50	+1.50	1	452
09:02:26	161.00	161.50	161.00	+1.00	2	451
09:02:26	161.00	161.50	161.00	+1.00	6	449
09:02:24	161.00	161.50	161.00	+1.00	2	443
09:02:22	161.00	161.50	161.50	+1.50	1	441
09:02:18	160.50	161.00	161.50	+1.50	1	440
09:02:18	160.50	161.00	161.00	+1.00	4	439
09:02:16	161.00	161.50	161.00	+1.00	1	435
09:02:15	161.00	161.50	161.00	+1.00	2	434
09:02:14	161.00	161.50	161.50	+1.50	1	432
09:02:13	160.50	161.50	161.50	+1.50	1	431
09:02:12	160.50	161.00	161.00	+1.00	1	430
09:02:12	161.00	161.50	161.00	+1.00	9	429
09:02:12	161.00	161.50	161.50	+1.50	2	420
09:02:09	161.00	161.50	161.50	+1.50	1	418
09:02:08	161.00	161.50	161.50	+1.50	1	417
09:02:06	160.50	161.50	161.50	+1.50	2	416
09:02:05	160.50	161.00	161.00	+1.00	1	414
09:02:05	160.50	161.00	161.00	+1.00	6	413
09:02:05	160.50	161.00	161.00	+1.00	1	407
09:02:04	160.50	161.00	161.00	+1.00	1	406
09:02:03	160.50	161.00	161.00	+1.00	6	405
09:02:00	160.50	161.00	161.00	+1.00	3	399
09:02:00	160.50	161.00	161.00	+1.00	1	396
09:01:59	160.50	161.00	161.00	+1.00	2	395
09:01:59	160.50	161.00	161.00	+1.00	3	393
09:01:58	160.50	161.00	161.00	+1.00	1	390
09:01:55	160.50	161.00	160.50	+0.50	1	389
09:01:55	160.50	161.00	161.00	+1.00	1	388
09:01:53	160.00	160.50	160.50	+0.50	1	387
09:01:50	160.00	160.50	160.50	+0.50	1	386
09:01:50	160.50	161.00	160.50	+0.50	8	385
09:01:50	160.50	161.00	161.00	+1.00	1	377
09:01:49	160.50	161.00	161.00	+1.00	1	376
09:01:49	160.50	161.00	161.00	+1.00	3	375
09:01:49	160.50	161.00	160.00	0	1	372
09:01:49	160.50	161.00	160.50	+0.50	4	371
09:01:47	160.00	160.50	160.50	+0.50	10	367
09:01:47	160.00	160.50	160.50	+0.50	4	357
09:01:47	160.00	160.50	160.50	+0.50	2	353
09:01:47	159.50	160.50	160.50	+0.50	2	351
09:01:46	159.00	160.00	160.00	0	17	349
09:01:46	159.00	159.50	159.50	-0.50	3	332
09:01:33	159.00	159.50	159.00	-1.00	1	329
09:01:24	159.00	159.50	159.50	-0.50	1	328
09:01:19	159.00	159.50	159.50	-0.50	1	327
09:01:15	158.50	159.00	159.50	-0.50	1	326
09:01:15	158.50	159.00	159.00	-1.00	1	325
09:01:08	159.00	159.50	159.00	-1.00	1	324
09:01:06	158.50	159.00	159.00	-1.00	1	323
09:01:06	159.00	159.50	159.00	-1.00	1	322
09:01:04	158.50	159.50	159.50	-0.50	1	321
09:01:01	159.00	159.50	159.00	-1.00	1	320
09:01:01	158.50	159.50	159.50	-0.50	5	319
09:00:58	158.50	159.00	159.50	-0.50	5	314
09:00:58	158.50	159.00	159.00	-1.00	5	309
09:00:56	159.00	159.50	159.00	-1.00	7	304
09:00:56	159.00	159.50	159.00	-1.00	3	297
09:00:50	159.00	159.50	159.50	-0.50	1	294
09:00:50	159.00	159.50	159.00	-1.00	1	293
09:00:41	159.00	160.00	160.00	0	10	292
09:00:41	158.50	159.50	159.50	-0.50	1	282
09:00:40	159.00	159.50	159.50	-0.50	1	281
09:00:37	158.50	159.00	159.50	-0.50	4	280
09:00:37	158.50	159.00	159.00	-1.00	1	276
09:00:33	158.50	159.50	159.50	-0.50	7	275
09:00:33	158.50	159.50	159.50	-0.50	10	268
09:00:26	158.50	159.50	158.50	-1.50	2	258
09:00:22	159.00	159.50	159.00	-1.00	1	256
09:00:21	159.00	159.50	159.00	-1.00	3	255
09:00:16	158.50	159.00	159.00	-1.00	1	252
09:00:16	158.00	159.00	159.00	-1.00	6	251
09:00:14	158.00	159.00	159.00	-1.00	1	245
09:00:14	158.00	159.00	159.00	-1.00	5	244
09:00:14	158.50	159.00	158.50	-1.50	3	239
09:00:13	158.50	159.00	159.00	-1.00	3	236
09:00:13	159.00	159.50	159.00	-1.00	2	233
09:00:10	158.50	159.00	159.00	-1.00	11	231
09:00:10	158.50	159.00	159.00	-1.00	1	220
09:00:10	158.50	159.00	159.00	-1.00	10	219
09:00:09	158.00	158.50	158.50	-1.50	12	209
09:00:08	158.00	158.50	158.50	-1.50	1	197
09:00:06	158.00	158.50	158.50	-1.50	1	196
09:00:06	158.00	158.50	158.00	-2.00	1	195
09:00:06	--	--	158.50	-1.50	194	194

　

其他人也逛...

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值3, 000元

GLASSBOT W1 PRO雙向噴水智慧擦窗機器人

【Abee 快譯通】PTC51水霧加濕遙控式電暖器

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

App Store 卡 $ 6000 - 數位序號

PChome 購物儲值50, 000元

DJI OSMO POCKET 3 全能套裝

【原萃冷萃】寶特瓶450ml (24入/箱)

SK-II 青春露(330ml)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

【台股盤後】漲122點登上月線 ...

聚陽去年營收獲利雙創新高每股...

我的自選股

即時重大訊息

‧中華電信ADR16日上漲0.25美元漲...
‧台積電ADR16日上漲7.99美元漲幅...
‧【金屬盤後】金銅價漲☆

加密貨幣

比特幣BTC	101754.07	1,248.77	1.24%
以太幣ETH	3376.99	-73.32	-2.12%
瑞波幣XRP	3.27	0.11	3.63%
比特幣現金BCH	477.41	16.39	3.56%
萊特幣LTC	136.88	19.66	16.77%
卡達幣ADA	1.11	0.03	2.86%
波場幣TRX	0.244293	0.01	2.65%
恆星幣XLM	0.481828	-0.01	-1.53%

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。