最新友達衝刺智慧移動事業成立新公司AMS熱門[公告] 中環:公告本公司取得有價證券

更新報價

臻鼎-KY (4958) 電子零組件業上市鴻海集團

118.00 ▲+1.00 +0.85% 3.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	3,159	118.00	58	118.50	78	116.00	118.50	115.50	117.00

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	118.00	118.50	118.00	+1.00	6	3159
13:30:00	118.00	118.50	118.00	+1.00	448	3153
13:24:56	118.00	118.50	118.00	+1.00	1	2705
13:24:56	118.00	118.50	118.00	+1.00	1	2704
13:24:54	118.00	118.50	118.50	+1.50	2	2703
13:24:53	118.00	118.50	118.50	+1.50	1	2701
13:24:37	118.00	118.50	118.00	+1.00	1	2700
13:24:37	118.00	118.50	118.00	+1.00	7	2699
13:24:37	118.00	118.50	118.00	+1.00	12	2692
13:24:30	118.00	118.50	118.50	+1.50	1	2680
13:24:30	118.00	118.50	118.50	+1.50	3	2679
13:24:30	118.00	118.50	118.50	+1.50	3	2676
13:24:30	118.00	118.50	118.50	+1.50	5	2673
13:24:30	118.00	118.50	118.50	+1.50	4	2668
13:24:30	118.00	118.50	118.50	+1.50	1	2664
13:24:29	118.00	118.50	118.00	+1.00	1	2663
13:24:28	118.00	118.50	118.50	+1.50	1	2662
13:24:24	118.00	118.50	118.00	+1.00	1	2661
13:24:23	118.00	118.50	118.50	+1.50	1	2660
13:24:23	118.00	118.50	118.50	+1.50	1	2659
13:24:19	118.00	118.50	118.50	+1.50	1	2658
13:24:19	118.00	118.50	118.00	+1.00	1	2657
13:24:19	118.00	118.50	118.00	+1.00	21	2656
13:24:18	118.00	118.50	118.00	+1.00	2	2635
13:24:14	118.00	118.50	118.50	+1.50	2	2633
13:24:12	118.00	118.50	118.50	+1.50	1	2631
13:24:12	118.00	118.50	118.50	+1.50	1	2630
13:24:04	118.00	118.50	118.50	+1.50	3	2629
13:24:01	118.00	118.50	118.50	+1.50	1	2626
13:24:01	118.00	118.50	118.50	+1.50	1	2625
13:24:00	118.00	118.50	118.50	+1.50	1	2624
13:23:56	118.00	118.50	118.50	+1.50	1	2623
13:23:56	118.00	118.50	118.00	+1.00	1	2622
13:23:54	118.00	118.50	118.00	+1.00	1	2621
13:23:45	118.00	118.50	118.00	+1.00	1	2620
13:23:44	118.00	118.50	118.00	+1.00	1	2619
13:23:42	118.00	118.50	118.00	+1.00	1	2618
13:23:42	118.00	118.50	118.00	+1.00	1	2617
13:23:33	118.00	118.50	118.50	+1.50	1	2616
13:23:32	118.00	118.50	118.00	+1.00	1	2615
13:23:31	118.00	118.50	118.00	+1.00	3	2614
13:23:31	118.00	118.50	118.00	+1.00	2	2611
13:23:30	118.00	118.50	118.00	+1.00	1	2609
13:23:29	118.00	118.50	118.50	+1.50	1	2608
13:23:21	118.00	118.50	118.50	+1.50	2	2607
13:23:21	118.00	118.50	118.00	+1.00	1	2605
13:23:15	118.00	118.50	118.00	+1.00	2	2604
13:23:15	118.00	118.50	118.00	+1.00	1	2602
13:23:13	118.00	118.50	118.00	+1.00	1	2601
13:23:01	118.00	118.50	118.00	+1.00	3	2600
13:22:59	118.00	118.50	118.50	+1.50	3	2597
13:22:59	118.00	118.50	118.50	+1.50	3	2594
13:22:52	118.00	118.50	118.50	+1.50	2	2591
13:22:49	118.00	118.50	118.00	+1.00	4	2589
13:22:26	118.00	118.50	118.50	+1.50	1	2585
13:21:54	118.00	118.50	118.50	+1.50	1	2584
13:21:51	118.00	118.50	118.50	+1.50	2	2583
13:21:26	118.00	118.50	118.50	+1.50	1	2581
13:21:19	118.00	118.50	118.50	+1.50	3	2580
13:21:11	118.00	118.50	118.50	+1.50	1	2577
13:20:56	118.00	118.50	118.50	+1.50	1	2576
13:20:54	118.00	118.50	118.50	+1.50	2	2575
13:20:48	118.00	118.50	118.50	+1.50	1	2573
13:20:14	118.00	118.50	118.50	+1.50	1	2572
13:20:07	118.00	118.50	118.50	+1.50	1	2571
13:19:59	118.00	118.50	118.50	+1.50	1	2570
13:19:28	118.00	118.50	118.50	+1.50	2	2569
13:19:04	118.00	118.50	118.50	+1.50	5	2567
13:18:53	118.00	118.50	118.50	+1.50	1	2562
13:18:19	118.00	118.50	118.00	+1.00	1	2561
13:18:05	118.00	118.50	118.00	+1.00	1	2560
13:18:02	118.00	118.50	118.50	+1.50	3	2559
13:18:00	118.00	118.50	118.50	+1.50	3	2556
13:18:00	118.00	118.50	118.50	+1.50	3	2553
13:17:37	118.00	118.50	118.50	+1.50	1	2550
13:17:28	118.00	118.50	118.50	+1.50	4	2549
13:16:42	118.00	118.50	118.50	+1.50	1	2545
13:16:31	118.00	118.50	118.00	+1.00	2	2544
13:16:22	118.00	118.50	118.50	+1.50	7	2542
13:16:20	118.00	118.50	118.50	+1.50	1	2535
13:16:12	118.00	118.50	118.50	+1.50	2	2534
13:15:44	118.00	118.50	118.00	+1.00	1	2532
13:15:43	118.00	118.50	118.00	+1.00	1	2531
13:15:41	118.00	118.50	118.50	+1.50	2	2530
13:15:40	118.00	118.50	118.50	+1.50	3	2528
13:15:17	118.00	118.50	118.50	+1.50	2	2525
13:15:01	118.00	118.50	118.00	+1.00	1	2523
13:14:53	118.00	118.50	118.00	+1.00	1	2522
13:14:48	118.00	118.50	118.50	+1.50	1	2521
13:14:27	118.00	118.50	118.00	+1.00	1	2520
13:14:24	118.00	118.50	118.50	+1.50	1	2519
13:14:20	118.00	118.50	118.50	+1.50	1	2518
13:13:54	118.00	118.50	118.50	+1.50	2	2517
13:13:08	118.00	118.50	118.00	+1.00	1	2515
13:13:00	118.00	118.50	118.50	+1.50	3	2514
13:13:00	118.00	118.50	118.50	+1.50	3	2511
13:12:43	118.00	118.50	118.00	+1.00	1	2508
13:12:39	118.00	118.50	118.00	+1.00	1	2507
13:12:04	118.00	118.50	118.50	+1.50	1	2506
13:11:58	118.00	118.50	118.50	+1.50	2	2505
13:11:51	118.00	118.50	118.50	+1.50	2	2503
13:11:12	118.00	118.50	118.50	+1.50	1	2501
13:10:28	118.00	118.50	118.50	+1.50	1	2500
13:09:41	118.00	118.50	118.50	+1.50	14	2499
13:09:38	118.00	118.50	118.00	+1.00	1	2485
13:09:09	118.00	118.50	118.50	+1.50	1	2484
13:08:58	118.00	118.50	118.50	+1.50	6	2483
13:08:58	118.00	118.50	118.50	+1.50	20	2477
13:08:55	118.00	118.50	118.50	+1.50	10	2457
13:08:33	118.00	118.50	118.50	+1.50	1	2447
13:08:26	118.00	118.50	118.50	+1.50	1	2446
13:07:37	118.00	118.50	118.00	+1.00	2	2445
13:07:36	118.00	118.50	118.00	+1.00	1	2443
13:07:06	118.00	118.50	118.50	+1.50	1	2442
13:07:00	118.00	118.50	118.50	+1.50	3	2441
13:07:00	118.00	118.50	118.50	+1.50	3	2438
13:06:35	118.00	118.50	118.50	+1.50	6	2435
13:06:35	118.00	118.50	118.50	+1.50	2	2429
13:06:35	118.00	118.50	118.50	+1.50	2	2427
13:05:52	118.00	118.50	118.50	+1.50	2	2425
13:05:51	118.00	118.50	118.50	+1.50	1	2423
13:05:43	118.00	118.50	118.50	+1.50	2	2422
13:05:33	118.00	118.50	118.50	+1.50	1	2420
13:05:26	118.00	118.50	118.50	+1.50	2	2419
13:05:15	118.00	118.50	118.50	+1.50	4	2417
13:05:13	118.00	118.50	118.50	+1.50	3	2413
13:05:11	118.00	118.50	118.50	+1.50	3	2410
13:05:09	118.00	118.50	118.50	+1.50	3	2407
13:05:08	118.00	118.50	118.50	+1.50	15	2404
13:05:03	118.00	118.50	118.50	+1.50	3	2389
13:05:01	118.00	118.50	118.50	+1.50	3	2386
13:05:00	118.00	118.50	118.50	+1.50	1	2383
13:04:59	118.00	118.50	118.50	+1.50	9	2382
13:04:58	118.00	118.50	118.00	+1.00	4	2373
13:04:44	118.00	118.50	118.00	+1.00	1	2369
13:04:21	118.00	118.50	118.00	+1.00	3	2368
13:04:20	118.00	118.50	118.00	+1.00	1	2365
13:04:20	118.00	118.50	118.50	+1.50	1	2364
13:04:08	118.00	118.50	118.00	+1.00	1	2363
13:03:45	118.00	118.50	118.00	+1.00	1	2362
13:03:38	118.00	118.50	118.50	+1.50	1	2361
13:03:36	118.00	118.50	118.50	+1.50	1	2360
13:03:27	118.00	118.50	118.50	+1.50	1	2359
13:03:10	118.00	118.50	118.00	+1.00	1	2358
13:03:00	118.00	118.50	118.50	+1.50	3	2357
13:02:57	118.00	118.50	118.50	+1.50	3	2354
13:02:36	118.00	118.50	118.50	+1.50	30	2351
13:02:28	118.00	118.50	118.00	+1.00	1	2321
13:02:09	118.00	118.50	118.50	+1.50	2	2320
13:01:49	118.00	118.50	118.50	+1.50	2	2318
13:01:27	118.00	118.50	118.00	+1.00	1	2316
13:01:15	118.00	118.50	118.50	+1.50	2	2315
13:00:10	118.00	118.50	118.50	+1.50	1	2313
13:00:08	118.00	118.50	118.00	+1.00	2	2312
12:59:12	118.00	118.50	118.00	+1.00	1	2310
12:57:51	118.00	118.50	118.00	+1.00	1	2309
12:57:13	118.00	118.50	118.50	+1.50	2	2308
12:56:49	118.00	118.50	118.00	+1.00	1	2306
12:56:14	118.00	118.50	118.50	+1.50	1	2305
12:56:00	118.00	118.50	118.50	+1.50	1	2304
12:55:36	118.00	118.50	118.50	+1.50	1	2303
12:55:36	118.00	118.50	118.50	+1.50	1	2302
12:55:02	118.00	118.50	118.50	+1.50	3	2301
12:55:00	118.00	118.50	118.50	+1.50	3	2298
12:55:00	118.00	118.50	118.50	+1.50	3	2295
12:54:45	118.00	118.50	118.00	+1.00	1	2292
12:54:21	118.00	118.50	118.00	+1.00	1	2291
12:53:39	118.00	118.50	118.00	+1.00	1	2290
12:53:21	118.00	118.50	118.00	+1.00	2	2289
12:53:09	118.00	118.50	118.50	+1.50	2	2287
12:53:02	118.00	118.50	118.00	+1.00	1	2285
12:52:48	118.00	118.50	118.00	+1.00	1	2284
12:52:36	118.00	118.50	118.00	+1.00	1	2283
12:52:22	118.00	118.50	118.50	+1.50	1	2282
12:51:57	118.00	118.50	118.00	+1.00	1	2281
12:51:10	118.00	118.50	118.00	+1.00	1	2280
12:50:21	118.00	118.50	118.00	+1.00	1	2279
12:50:20	118.00	118.50	118.50	+1.50	1	2278
12:50:00	118.00	118.50	118.50	+1.50	3	2277
12:50:00	118.00	118.50	118.50	+1.50	3	2274
12:47:32	118.00	118.50	118.50	+1.50	1	2271
12:47:12	118.00	118.50	118.50	+1.50	6	2270
12:47:03	118.00	118.50	118.50	+1.50	6	2264
12:46:26	118.00	118.50	118.50	+1.50	1	2258
12:46:16	118.00	118.50	118.00	+1.00	1	2257
12:46:04	118.00	118.50	118.00	+1.00	1	2256
12:45:19	118.00	118.50	118.50	+1.50	5	2255
12:45:12	118.00	118.50	118.50	+1.50	2	2250
12:44:15	118.00	118.50	118.50	+1.50	1	2248
12:43:56	118.00	118.50	118.50	+1.50	2	2247
12:42:59	118.00	118.50	118.50	+1.50	3	2245
12:42:59	118.00	118.50	118.50	+1.50	3	2242
12:42:50	118.00	118.50	118.00	+1.00	1	2239
12:42:30	118.00	118.50	118.00	+1.00	1	2238
12:42:26	118.00	118.50	118.00	+1.00	4	2237
12:42:08	118.00	118.50	118.00	+1.00	2	2233
12:40:10	118.00	118.50	118.00	+1.00	1	2231
12:38:26	118.00	118.50	118.00	+1.00	1	2230
12:37:58	118.00	118.50	118.50	+1.50	2	2229
12:37:35	118.00	118.50	118.50	+1.50	1	2227
12:37:30	118.00	118.50	118.50	+1.50	1	2226
12:37:00	118.00	118.50	118.50	+1.50	3	2225
12:36:56	118.00	118.50	118.50	+1.50	3	2222
12:36:48	118.00	118.50	118.00	+1.00	2	2219
12:36:39	118.00	118.50	118.50	+1.50	1	2217
12:36:32	118.00	118.50	118.50	+1.50	1	2216
12:35:04	118.00	118.50	118.50	+1.50	7	2215
12:35:04	118.00	118.50	118.50	+1.50	7	2208
12:35:04	118.00	118.50	118.50	+1.50	7	2201
12:35:04	118.00	118.50	118.50	+1.50	7	2194
12:35:04	118.00	118.50	118.50	+1.50	7	2187
12:35:04	118.00	118.50	118.50	+1.50	7	2180
12:35:04	118.00	118.50	118.50	+1.50	7	2173
12:34:39	118.00	118.50	118.50	+1.50	2	2166
12:34:20	118.00	118.50	118.50	+1.50	5	2164
12:34:19	118.00	118.50	118.50	+1.50	5	2159
12:34:19	118.00	118.50	118.50	+1.50	5	2154
12:34:19	118.00	118.50	118.50	+1.50	5	2149
12:34:16	118.00	118.50	118.00	+1.00	1	2144
12:33:35	118.00	118.50	118.00	+1.00	2	2143
12:33:07	118.00	118.50	118.00	+1.00	1	2141
12:33:05	118.00	118.50	118.00	+1.00	1	2140
12:32:56	118.00	118.50	118.00	+1.00	1	2139
12:32:55	118.00	118.50	118.00	+1.00	1	2138
12:32:45	118.00	118.50	118.50	+1.50	1	2137
12:31:53	118.00	118.50	118.50	+1.50	2	2136
12:31:49	118.00	118.50	118.00	+1.00	5	2134
12:30:26	118.00	118.50	118.00	+1.00	2	2129
12:29:41	118.00	118.50	118.50	+1.50	1	2127
12:29:36	118.00	118.50	118.00	+1.00	1	2126
12:29:29	118.00	118.50	118.50	+1.50	2	2125
12:29:24	118.00	118.50	118.00	+1.00	2	2123
12:29:05	118.00	118.50	118.00	+1.00	1	2121
12:28:25	118.00	118.50	118.00	+1.00	1	2120
12:28:23	118.00	118.50	118.00	+1.00	1	2119
12:28:10	118.00	118.50	118.00	+1.00	2	2118
12:27:59	118.00	118.50	118.00	+1.00	3	2116
12:27:55	118.00	118.50	118.00	+1.00	4	2113
12:27:48	118.00	118.50	118.00	+1.00	1	2109
12:27:06	118.00	118.50	118.00	+1.00	1	2108
12:27:05	118.00	118.50	118.00	+1.00	4	2107
12:26:53	118.00	118.50	118.00	+1.00	5	2103
12:26:36	118.00	118.50	118.00	+1.00	3	2098
12:26:35	118.00	118.50	118.50	+1.50	1	2095
12:26:19	118.00	118.50	118.00	+1.00	2	2094
12:26:01	118.00	118.50	118.00	+1.00	1	2092
12:25:04	118.00	118.50	118.50	+1.50	3	2091
12:24:59	118.00	118.50	118.50	+1.50	3	2088
12:24:58	118.00	118.50	118.50	+1.50	3	2085
12:24:46	118.00	118.50	118.00	+1.00	1	2082
12:23:38	118.00	118.50	118.00	+1.00	1	2081
12:23:23	118.00	118.50	118.50	+1.50	3	2080
12:23:16	118.00	118.50	118.50	+1.50	1	2077
12:22:34	118.00	118.50	118.50	+1.50	1	2076
12:22:29	118.00	118.50	118.00	+1.00	1	2075
12:22:02	118.00	118.50	118.50	+1.50	2	2074
12:21:33	118.00	118.50	118.50	+1.50	6	2072
12:21:18	118.00	118.50	118.50	+1.50	1	2066
12:21:07	118.00	118.50	118.50	+1.50	1	2065
12:20:56	118.00	118.50	118.50	+1.50	1	2064
12:20:50	118.00	118.50	118.50	+1.50	25	2063
12:20:43	118.00	118.50	118.00	+1.00	1	2038
12:20:43	118.00	118.50	118.00	+1.00	1	2037
12:20:43	118.00	118.50	118.50	+1.50	20	2036
12:19:14	118.00	118.50	118.50	+1.50	1	2016
12:19:12	118.00	118.50	118.50	+1.50	1	2015
12:18:46	118.00	118.50	118.50	+1.50	1	2014
12:18:00	118.00	118.50	118.50	+1.50	3	2013
12:18:00	118.00	118.50	118.50	+1.50	3	2010
12:16:49	118.00	118.50	118.50	+1.50	1	2007
12:16:37	118.00	118.50	118.50	+1.50	1	2006
12:15:12	118.00	118.50	118.00	+1.00	1	2005
12:14:27	118.00	118.50	118.00	+1.00	1	2004
12:13:56	118.00	118.50	118.00	+1.00	1	2003
12:13:04	118.00	118.50	118.50	+1.50	5	2002
12:12:30	118.00	118.50	118.50	+1.50	1	1997
12:11:23	118.00	118.50	118.00	+1.00	1	1996
12:10:00	118.00	118.50	118.50	+1.50	3	1995
12:09:59	118.00	118.50	118.50	+1.50	3	1992
12:09:29	118.00	118.50	118.50	+1.50	1	1989
12:08:09	118.00	118.50	118.50	+1.50	2	1988
12:06:24	118.00	118.50	118.00	+1.00	1	1986
12:06:01	118.00	118.50	118.00	+1.00	1	1985
12:05:28	118.00	118.50	118.00	+1.00	5	1984
12:05:02	118.00	118.50	118.00	+1.00	1	1979
12:03:38	118.00	118.50	118.00	+1.00	1	1978
12:00:47	118.00	118.50	118.00	+1.00	1	1977
11:59:44	118.00	118.50	118.00	+1.00	1	1976
11:59:39	118.00	118.50	118.00	+1.00	1	1975
11:59:11	118.00	118.50	118.00	+1.00	1	1974
11:58:46	118.00	118.50	118.00	+1.00	1	1973
11:58:08	118.00	118.50	118.00	+1.00	1	1972
11:57:13	118.00	118.50	118.00	+1.00	1	1971
11:55:41	118.00	118.50	118.00	+1.00	4	1970
11:55:32	118.00	118.50	118.00	+1.00	1	1966
11:54:54	118.00	118.50	118.00	+1.00	1	1965
11:54:36	118.00	118.50	118.00	+1.00	1	1964
11:54:28	118.00	118.50	118.00	+1.00	1	1963
11:54:09	118.00	118.50	118.00	+1.00	2	1962
11:53:50	118.00	118.50	118.00	+1.00	1	1960
11:53:19	118.00	118.50	118.00	+1.00	2	1959
11:52:02	118.00	118.50	118.00	+1.00	1	1957
11:48:06	117.50	118.00	118.00	+1.00	1	1956
11:48:06	117.50	118.00	118.00	+1.00	16	1955
11:48:06	117.50	118.00	118.00	+1.00	8	1939
11:48:01	117.50	118.00	118.00	+1.00	1	1931
11:47:56	117.50	118.00	118.00	+1.00	8	1930
11:47:56	118.00	118.50	118.00	+1.00	2	1922
11:47:53	118.00	118.50	118.00	+1.00	1	1920
11:47:52	118.00	118.50	118.00	+1.00	5	1919
11:47:29	117.50	118.00	118.00	+1.00	1	1914
11:45:45	117.50	118.00	118.00	+1.00	1	1913
11:45:34	117.50	118.00	118.00	+1.00	4	1912
11:45:25	117.50	118.00	118.00	+1.00	1	1908
11:45:25	117.50	118.00	118.00	+1.00	2	1907
11:45:24	118.00	118.50	118.00	+1.00	2	1905
11:44:17	117.50	118.00	118.00	+1.00	2	1903
11:44:17	118.00	118.50	118.00	+1.00	7	1901
11:44:09	118.00	118.50	118.00	+1.00	1	1894
11:43:49	118.00	118.50	118.00	+1.00	1	1893
11:43:27	117.50	118.00	118.00	+1.00	1	1892
11:43:05	118.00	118.50	118.00	+1.00	1	1891
11:43:05	118.00	118.50	118.00	+1.00	1	1890
11:42:33	118.00	118.50	118.00	+1.00	1	1889
11:42:05	118.00	118.50	118.00	+1.00	1	1888
11:41:28	117.50	118.00	118.00	+1.00	2	1887
11:41:02	117.50	118.00	118.00	+1.00	2	1885
11:40:50	117.50	118.00	118.00	+1.00	1	1883
11:40:47	117.50	118.00	118.00	+1.00	2	1882
11:40:31	117.50	118.00	118.00	+1.00	2	1880
11:40:29	117.50	118.00	118.00	+1.00	2	1878
11:40:28	117.50	118.00	118.00	+1.00	2	1876
11:40:28	117.50	118.00	118.00	+1.00	4	1874
11:40:06	118.00	118.50	118.00	+1.00	3	1870
11:39:49	118.00	118.50	118.00	+1.00	1	1867
11:39:49	117.50	118.00	118.00	+1.00	1	1866
11:39:49	117.50	118.00	118.00	+1.00	2	1865
11:39:49	118.00	118.50	117.50	+0.50	29	1863
11:39:49	118.00	118.50	118.00	+1.00	10	1834
11:39:34	118.00	118.50	118.00	+1.00	1	1824
11:39:09	118.00	118.50	118.00	+1.00	4	1823
11:39:09	118.00	118.50	118.00	+1.00	1	1819
11:39:09	117.50	118.00	118.00	+1.00	1	1818
11:38:54	118.00	118.50	118.00	+1.00	1	1817
11:38:51	118.00	118.50	118.00	+1.00	1	1816
11:38:46	118.00	118.50	118.00	+1.00	1	1815
11:38:31	118.00	118.50	118.00	+1.00	1	1814
11:38:30	118.00	118.50	118.00	+1.00	1	1813
11:38:27	118.00	118.50	118.00	+1.00	1	1812
11:38:24	118.00	118.50	118.00	+1.00	1	1811
11:37:48	118.00	118.50	118.00	+1.00	1	1810
11:37:46	118.00	118.50	118.00	+1.00	1	1809
11:37:45	118.00	118.50	118.00	+1.00	2	1808
11:37:44	118.00	118.50	118.00	+1.00	1	1806
11:36:25	118.00	118.50	118.00	+1.00	2	1805
11:36:21	118.00	118.50	118.00	+1.00	14	1803
11:35:41	118.00	118.50	118.00	+1.00	1	1789
11:35:30	118.00	118.50	118.00	+1.00	1	1788
11:35:26	118.00	118.50	118.00	+1.00	1	1787
11:35:18	118.00	118.50	118.00	+1.00	1	1786
11:35:16	118.00	118.50	118.00	+1.00	5	1785
11:34:31	118.00	118.50	118.00	+1.00	1	1780
11:34:15	118.00	118.50	118.00	+1.00	1	1779
11:33:59	117.50	118.00	118.00	+1.00	1	1778
11:33:57	117.50	118.00	118.00	+1.00	5	1777
11:33:54	117.50	118.00	118.00	+1.00	1	1772
11:33:11	118.00	118.50	118.00	+1.00	1	1771
11:33:07	118.00	118.50	118.00	+1.00	8	1770
11:33:07	118.00	118.50	118.50	+1.50	1	1762
11:33:06	118.00	118.50	118.00	+1.00	1	1761
11:33:06	117.50	118.50	118.50	+1.50	4	1760
11:33:06	118.00	118.50	118.00	+1.00	3	1756
11:33:06	118.00	118.50	118.00	+1.00	2	1753
11:33:06	117.50	118.00	118.00	+1.00	1	1751
11:33:06	118.00	118.50	118.00	+1.00	1	1750
11:33:06	117.50	118.00	118.00	+1.00	40	1749
11:33:06	117.50	118.00	118.00	+1.00	2	1709
11:32:51	117.50	118.00	118.00	+1.00	1	1707
11:32:44	117.50	118.00	118.00	+1.00	1	1706
11:32:38	117.50	118.00	118.00	+1.00	2	1705
11:32:32	117.50	118.00	118.00	+1.00	2	1703
11:28:33	117.50	118.00	118.00	+1.00	1	1701
11:28:25	117.50	118.00	118.00	+1.00	1	1700
11:28:23	117.50	118.00	118.00	+1.00	2	1699
11:28:22	117.50	118.00	118.00	+1.00	1	1697
11:28:22	117.50	118.00	118.00	+1.00	30	1696
11:28:19	117.50	118.00	118.00	+1.00	1	1666
11:28:08	117.50	118.00	118.00	+1.00	1	1665
11:28:06	117.50	118.00	118.00	+1.00	3	1664
11:28:03	117.50	118.00	118.00	+1.00	2	1661
11:28:01	117.50	118.00	118.00	+1.00	16	1659
11:28:00	117.50	118.00	117.50	+0.50	1	1643
11:28:00	117.50	118.00	118.00	+1.00	50	1642
11:27:51	117.50	118.00	118.00	+1.00	5	1592
11:27:37	117.50	118.00	118.00	+1.00	50	1587
11:25:12	117.50	118.00	117.50	+0.50	1	1537
11:25:03	117.50	118.00	117.50	+0.50	1	1536
11:22:36	117.50	118.00	117.50	+0.50	1	1535
11:22:35	117.50	118.00	118.00	+1.00	1	1534
11:22:33	117.50	118.00	117.50	+0.50	1	1533
11:22:27	117.50	118.00	118.00	+1.00	1	1532
11:22:08	117.50	118.00	118.00	+1.00	1	1531
11:22:05	117.50	118.00	118.00	+1.00	1	1530
11:21:46	117.50	118.00	118.00	+1.00	2	1529
11:21:11	117.50	118.00	118.00	+1.00	1	1527
11:20:19	117.50	118.00	118.00	+1.00	3	1526
11:19:54	117.50	118.00	117.50	+0.50	1	1523
11:19:53	117.50	118.00	117.50	+0.50	5	1522
11:19:53	117.50	118.00	117.50	+0.50	1	1517
11:19:53	117.50	118.00	118.00	+1.00	150	1516
11:19:33	117.50	118.00	117.50	+0.50	1	1366
11:18:51	117.50	118.00	117.50	+0.50	1	1365
11:18:36	117.50	118.00	117.50	+0.50	1	1364
11:18:23	117.00	117.50	117.50	+0.50	2	1363
11:17:36	117.00	117.50	117.50	+0.50	3	1361
11:15:46	117.50	118.00	117.50	+0.50	1	1358
11:15:43	117.00	117.50	117.50	+0.50	6	1357
11:14:31	117.50	118.00	117.50	+0.50	14	1351
11:14:22	117.00	117.50	117.50	+0.50	3	1337
11:13:20	117.00	117.50	117.50	+0.50	4	1334
11:11:41	117.00	117.50	117.50	+0.50	2	1330
11:11:37	117.00	117.50	117.50	+0.50	2	1328
11:11:31	117.50	118.00	117.50	+0.50	1	1326
11:11:18	117.50	118.00	117.50	+0.50	2	1325
11:11:16	117.50	118.00	117.50	+0.50	1	1323
11:11:09	117.50	118.00	117.50	+0.50	2	1322
11:10:47	117.50	118.00	117.50	+0.50	1	1320
11:10:22	117.50	118.00	117.50	+0.50	2	1319
11:09:55	117.50	118.00	117.50	+0.50	1	1317
11:09:55	117.50	118.00	117.50	+0.50	2	1316
11:09:28	117.50	118.00	117.50	+0.50	1	1314
11:09:24	117.50	118.00	117.50	+0.50	1	1313
11:09:16	117.50	118.00	117.50	+0.50	1	1312
11:08:20	117.50	118.00	117.50	+0.50	1	1311
11:08:18	117.50	118.00	117.50	+0.50	1	1310
11:08:08	117.50	118.00	117.50	+0.50	10	1309
11:07:51	117.00	117.50	117.50	+0.50	1	1299
11:07:51	117.00	117.50	117.50	+0.50	1	1298
11:07:51	117.00	117.50	117.50	+0.50	91	1297
11:07:51	117.00	117.50	117.50	+0.50	2	1206
11:07:27	117.00	117.50	117.50	+0.50	1	1204
11:07:25	117.00	117.50	117.00	0	1	1203
11:06:29	117.00	117.50	117.50	+0.50	1	1202
11:06:13	117.00	117.50	117.50	+0.50	1	1201
11:04:55	117.00	117.50	117.50	+0.50	4	1200
11:02:43	117.00	117.50	117.00	0	1	1196
11:01:25	117.00	117.50	117.00	0	1	1195
10:59:18	117.00	117.50	117.00	0	1	1194
10:58:56	117.00	117.50	117.00	0	2	1193
10:58:37	117.00	117.50	117.00	0	2	1191
10:58:37	117.00	117.50	117.00	0	1	1189
10:58:25	117.00	117.50	117.00	0	2	1188
10:57:47	117.00	117.50	117.00	0	1	1186
10:57:16	117.00	117.50	117.00	0	1	1185
10:56:47	117.00	117.50	117.00	0	1	1184
10:54:00	117.00	117.50	117.00	0	1	1183
10:53:49	117.00	117.50	117.00	0	1	1182
10:53:38	117.00	117.50	117.00	0	1	1181
10:53:08	117.00	117.50	117.00	0	3	1180
10:52:57	117.00	117.50	117.00	0	1	1177
10:52:43	117.00	117.50	117.00	0	10	1176
10:51:24	117.00	117.50	117.00	0	5	1166
10:48:51	117.00	117.50	117.00	0	10	1161
10:48:31	117.00	117.50	117.00	0	1	1151
10:48:30	117.00	117.50	117.00	0	1	1150
10:48:04	117.00	117.50	117.00	0	1	1149
10:46:35	117.00	117.50	117.00	0	1	1148
10:46:20	117.00	117.50	117.00	0	2	1147
10:46:04	117.00	117.50	117.00	0	1	1145
10:46:00	117.00	117.50	117.00	0	3	1144
10:45:59	117.00	117.50	117.00	0	1	1141
10:45:50	117.00	117.50	117.00	0	1	1140
10:45:50	117.00	117.50	117.00	0	1	1139
10:45:42	117.00	117.50	117.00	0	1	1138
10:45:42	117.00	117.50	117.00	0	2	1137
10:45:39	117.00	117.50	117.00	0	2	1135
10:45:08	117.00	117.50	117.00	0	4	1133
10:42:20	117.00	117.50	117.00	0	1	1129
10:42:20	117.00	117.50	117.00	0	1	1128
10:42:20	117.50	118.00	117.50	+0.50	15	1127
10:42:07	117.50	118.00	117.50	+0.50	5	1112
10:41:19	117.50	118.00	117.50	+0.50	3	1107
10:41:16	117.50	118.00	117.50	+0.50	1	1104
10:41:13	117.50	118.00	117.50	+0.50	1	1103
10:39:56	117.50	118.00	117.50	+0.50	15	1102
10:39:34	117.50	118.00	117.50	+0.50	3	1087
10:39:21	117.50	118.00	117.50	+0.50	5	1084
10:39:00	117.00	117.50	117.50	+0.50	170	1079
10:39:00	117.00	117.50	117.50	+0.50	8	909
10:39:00	117.00	117.50	117.50	+0.50	3	901
10:39:00	117.00	117.50	117.50	+0.50	3	898
10:38:50	117.00	117.50	117.50	+0.50	1	895
10:37:03	117.00	117.50	117.50	+0.50	1	894
10:36:42	117.00	117.50	117.00	0	1	893
10:36:37	117.00	117.50	117.00	0	1	892
10:36:10	117.00	117.50	117.00	0	2	891
10:35:57	117.00	117.50	117.00	0	1	889
10:34:53	117.00	117.50	117.00	0	1	888
10:34:43	117.00	117.50	117.00	0	1	887
10:34:06	117.00	117.50	117.00	0	10	886
10:34:00	117.00	117.50	117.50	+0.50	3	876
10:34:00	117.00	117.50	117.50	+0.50	3	873
10:33:43	117.00	117.50	117.00	0	10	870
10:33:35	117.00	117.50	117.00	0	1	860
10:32:47	117.00	117.50	117.00	0	1	859
10:32:43	117.00	117.50	117.50	+0.50	1	858
10:32:41	117.00	117.50	117.50	+0.50	1	857
10:31:00	117.00	117.50	117.50	+0.50	3	856
10:31:00	117.00	117.50	117.50	+0.50	3	853
10:30:58	117.00	117.50	117.00	0	1	850
10:29:40	117.00	117.50	117.00	0	1	849
10:29:31	117.00	117.50	117.50	+0.50	2	848
10:29:04	117.00	117.50	117.50	+0.50	2	846
10:28:55	117.00	117.50	117.50	+0.50	1	844
10:28:44	117.00	117.50	117.00	0	2	843
10:27:57	117.00	117.50	117.00	0	1	841
10:27:39	117.00	117.50	117.00	0	2	840
10:27:31	117.00	117.50	117.00	0	1	838
10:27:07	117.00	117.50	117.00	0	2	837
10:26:00	117.00	117.50	117.50	+0.50	3	835
10:26:00	117.00	117.50	117.50	+0.50	3	832
10:24:26	117.00	117.50	117.00	0	1	829
10:24:01	117.00	117.50	117.00	0	3	828
10:23:46	117.00	117.50	117.00	0	1	825
10:21:27	117.00	117.50	117.50	+0.50	1	824
10:21:21	117.00	117.50	117.00	0	1	823
10:20:34	117.00	117.50	117.00	0	1	822
10:19:50	117.00	117.50	117.00	0	1	821
10:19:13	117.00	117.50	117.00	0	1	820
10:17:45	117.00	117.50	117.00	0	2	819
10:17:45	117.00	117.50	117.00	0	5	817
10:17:39	117.00	117.50	117.00	0	1	812
10:17:39	117.00	117.50	117.00	0	1	811
10:17:39	117.00	117.50	117.00	0	1	810
10:17:39	117.00	117.50	117.00	0	1	809
10:17:39	117.00	117.50	117.00	0	1	808
10:17:39	117.00	117.50	117.00	0	1	807
10:17:39	117.00	117.50	117.00	0	1	806
10:15:54	117.00	117.50	117.00	0	1	805
10:15:17	117.00	117.50	117.00	0	1	804
10:12:47	117.00	117.50	117.00	0	1	803
10:12:26	117.00	117.50	117.50	+0.50	1	802
10:10:20	117.00	117.50	117.00	0	1	801
10:10:08	117.00	117.50	117.00	0	1	800
10:09:18	117.00	117.50	117.00	0	10	799
10:08:02	117.00	117.50	117.00	0	1	789
10:08:02	117.00	117.50	117.00	0	2	788
10:07:37	117.00	117.50	117.00	0	3	786
10:05:31	117.00	117.50	117.50	+0.50	1	783
10:05:05	117.00	117.50	117.50	+0.50	1	782
10:04:39	117.00	117.50	117.00	0	1	781
10:04:31	117.00	117.50	117.00	0	1	780
10:04:12	117.00	117.50	117.00	0	1	779
10:03:32	117.00	117.50	117.00	0	1	778
10:03:32	117.00	117.50	117.00	0	1	777
10:03:14	117.00	117.50	117.00	0	2	776
10:03:12	117.00	117.50	117.00	0	5	774
10:03:04	117.00	117.50	117.00	0	1	769
10:02:11	117.00	117.50	117.00	0	1	768
10:01:43	117.00	117.50	117.00	0	1	767
10:01:30	117.00	117.50	117.00	0	1	766
10:00:22	117.00	117.50	117.50	+0.50	1	765
09:59:43	117.00	117.50	117.00	0	1	764
09:59:25	117.00	117.50	117.00	0	2	763
09:59:24	117.00	117.50	117.00	0	1	761
09:59:24	117.00	117.50	117.00	0	10	760
09:56:45	117.00	117.50	117.00	0	1	750
09:56:44	117.00	117.50	117.50	+0.50	3	749
09:53:43	117.00	117.50	117.50	+0.50	1	746
09:51:56	117.00	117.50	117.00	0	1	745
09:51:55	117.00	117.50	117.00	0	1	744
09:50:34	117.00	117.50	117.00	0	5	743
09:49:49	117.00	117.50	117.00	0	1	738
09:49:45	117.00	117.50	117.00	0	1	737
09:49:44	117.00	117.50	117.00	0	1	736
09:48:50	117.00	117.50	117.00	0	1	735
09:48:42	117.00	117.50	117.00	0	1	734
09:48:41	117.00	117.50	117.00	0	1	733
09:48:41	117.00	117.50	117.50	+0.50	1	732
09:47:05	117.00	117.50	117.00	0	4	731
09:46:40	117.00	117.50	117.00	0	1	727
09:46:27	117.00	117.50	117.00	0	1	726
09:46:24	117.00	117.50	117.00	0	1	725
09:46:23	117.00	117.50	117.00	0	3	724
09:46:20	117.00	117.50	117.00	0	20	721
09:45:14	117.00	117.50	117.00	0	2	701
09:45:04	117.00	117.50	117.00	0	10	699
09:39:20	117.00	117.50	117.50	+0.50	1	689
09:36:52	117.00	117.50	117.50	+0.50	1	688
09:34:03	117.00	117.50	117.50	+0.50	1	687
09:31:53	117.00	117.50	117.50	+0.50	1	686
09:31:37	117.50	118.00	117.50	+0.50	79	685
09:31:37	117.50	118.00	117.50	+0.50	1	606
09:31:32	117.50	118.00	117.50	+0.50	1	605
09:31:29	117.50	118.00	117.50	+0.50	1	604
09:31:28	117.50	118.00	117.50	+0.50	2	603
09:31:26	117.50	118.00	117.50	+0.50	11	601
09:31:26	117.50	118.00	117.50	+0.50	3	590
09:31:20	117.50	118.00	117.50	+0.50	1	587
09:31:20	117.50	118.00	117.50	+0.50	1	586
09:31:19	117.50	118.00	117.50	+0.50	1	585
09:31:09	117.50	118.00	117.50	+0.50	1	584
09:30:53	117.50	118.00	117.50	+0.50	1	583
09:30:47	117.50	118.00	117.50	+0.50	1	582
09:30:30	117.50	118.00	117.50	+0.50	1	581
09:30:28	117.50	118.00	117.50	+0.50	1	580
09:30:28	117.50	118.00	117.50	+0.50	1	579
09:29:58	117.50	118.00	117.50	+0.50	6	578
09:29:47	117.50	118.00	117.50	+0.50	1	572
09:29:16	117.50	118.00	117.50	+0.50	1	571
09:27:13	117.50	118.00	118.00	+1.00	1	570
09:25:46	117.50	118.00	117.50	+0.50	1	569
09:25:44	117.50	118.00	118.00	+1.00	2	568
09:25:44	117.50	118.00	117.50	+0.50	1	566
09:25:33	117.50	118.00	117.50	+0.50	1	565
09:25:07	117.50	118.00	117.50	+0.50	1	564
09:24:35	117.50	118.00	117.50	+0.50	1	563
09:23:50	117.50	118.00	117.50	+0.50	1	562
09:23:50	117.50	118.00	117.50	+0.50	2	561
09:23:24	117.50	118.00	117.50	+0.50	1	559
09:23:14	117.50	118.00	117.50	+0.50	3	558
09:22:02	117.50	118.00	117.50	+0.50	1	555
09:21:55	117.50	118.00	117.50	+0.50	1	554
09:21:48	117.50	118.00	117.50	+0.50	1	553
09:21:41	117.50	118.00	117.50	+0.50	1	552
09:21:18	117.50	118.00	117.50	+0.50	1	551
09:21:04	117.50	118.00	117.50	+0.50	1	550
09:20:58	117.50	118.00	117.50	+0.50	2	549
09:20:58	117.50	118.00	117.50	+0.50	1	547
09:20:32	117.50	118.00	117.50	+0.50	1	546
09:20:31	117.50	118.00	118.00	+1.00	2	545
09:20:23	117.50	118.00	118.00	+1.00	1	543
09:20:15	117.50	118.00	118.00	+1.00	1	542
09:19:48	117.50	118.00	117.50	+0.50	1	541
09:19:34	117.50	118.00	117.50	+0.50	2	540
09:19:32	117.50	118.00	117.50	+0.50	1	538
09:19:13	117.50	118.00	117.50	+0.50	1	537
09:19:12	117.50	118.00	118.00	+1.00	1	536
09:18:45	117.50	118.00	117.50	+0.50	1	535
09:18:02	117.50	118.00	118.00	+1.00	1	534
09:17:35	117.50	118.00	117.50	+0.50	1	533
09:17:00	117.50	118.00	118.00	+1.00	1	532
09:16:46	117.50	118.00	117.50	+0.50	1	531
09:16:42	117.50	118.00	117.50	+0.50	1	530
09:16:41	117.50	118.00	117.50	+0.50	1	529
09:16:41	117.50	118.00	117.50	+0.50	1	528
09:16:39	117.50	118.00	117.50	+0.50	1	527
09:16:37	117.50	118.00	117.50	+0.50	1	526
09:16:36	117.50	118.00	117.50	+0.50	1	525
09:16:11	117.50	118.00	117.50	+0.50	1	524
09:16:03	117.50	118.00	117.50	+0.50	1	523
09:15:37	117.50	118.00	117.50	+0.50	1	522
09:15:25	117.50	118.00	117.50	+0.50	5	521
09:15:11	117.50	118.00	117.50	+0.50	1	516
09:15:04	117.00	118.00	117.00	0	1	515
09:14:54	117.50	118.00	117.50	+0.50	1	514
09:14:48	117.00	117.50	118.00	+1.00	3	513
09:14:48	117.00	117.50	117.50	+0.50	2	510
09:14:47	117.50	118.00	117.50	+0.50	1	508
09:14:42	117.00	117.50	117.50	+0.50	1	507
09:14:40	117.00	117.50	117.50	+0.50	1	506
09:14:37	117.00	117.50	117.50	+0.50	1	505
09:14:28	117.00	118.00	117.00	0	1	504
09:14:26	117.00	117.50	117.50	+0.50	1	503
09:14:22	117.00	117.50	117.50	+0.50	4	502
09:14:22	117.00	117.50	117.50	+0.50	1	498
09:14:21	117.00	117.50	117.50	+0.50	6	497
09:14:20	117.00	117.50	117.50	+0.50	4	491
09:14:15	117.50	118.00	117.50	+0.50	1	487
09:14:15	117.50	118.00	117.50	+0.50	7	486
09:14:15	117.50	118.00	117.50	+0.50	1	479
09:14:13	117.50	118.00	117.50	+0.50	2	478
09:14:11	117.50	118.00	117.50	+0.50	7	476
09:14:09	117.50	118.00	117.50	+0.50	4	469
09:14:07	117.00	117.50	117.50	+0.50	6	465
09:14:07	117.00	117.50	117.50	+0.50	14	459
09:14:07	117.00	117.50	117.50	+0.50	4	445
09:14:07	117.00	117.50	117.50	+0.50	19	441
09:14:06	117.00	117.50	117.50	+0.50	9	422
09:14:06	117.00	117.50	117.50	+0.50	1	413
09:14:05	117.00	117.50	117.50	+0.50	1	412
09:14:05	117.00	117.50	117.50	+0.50	5	411
09:14:01	117.00	117.50	117.50	+0.50	2	406
09:14:00	117.00	117.50	117.50	+0.50	5	404
09:13:51	117.00	117.50	117.50	+0.50	1	399
09:13:51	117.00	117.50	117.50	+0.50	2	398
09:13:41	117.00	117.50	117.00	0	1	396
09:13:21	116.50	117.00	117.00	0	63	395
09:13:21	116.50	117.00	117.00	0	3	332
09:13:10	116.50	117.00	116.50	-0.50	1	329
09:13:05	116.50	117.00	117.00	0	2	328
09:12:36	116.50	117.00	117.00	0	5	326
09:12:20	116.50	117.00	117.00	0	5	321
09:11:55	116.50	117.00	117.00	0	2	316
09:11:34	116.50	117.00	117.00	0	1	314
09:11:31	116.50	117.00	117.00	0	1	313
09:11:25	116.50	117.00	117.00	0	1	312
09:11:24	116.50	117.00	117.00	0	1	311
09:10:44	116.50	117.00	117.00	0	2	310
09:10:20	116.50	117.00	117.00	0	1	308
09:09:39	116.50	117.00	117.00	0	1	307
09:09:32	116.50	117.00	116.50	-0.50	1	306
09:09:23	116.50	117.00	116.50	-0.50	1	305
09:09:16	116.50	117.00	116.50	-0.50	1	304
09:09:11	116.50	117.00	116.50	-0.50	1	303
09:09:07	116.50	117.00	116.50	-0.50	1	302
09:09:05	116.50	117.00	116.50	-0.50	1	301
09:08:58	116.50	117.00	116.50	-0.50	1	300
09:08:51	116.50	117.00	116.50	-0.50	1	299
09:08:42	116.50	117.00	117.00	0	3	298
09:08:31	116.50	117.00	117.00	0	3	295
09:08:04	116.50	117.00	116.50	-0.50	1	292
09:07:47	116.50	117.00	116.50	-0.50	1	291
09:07:35	116.50	117.00	117.00	0	1	290
09:07:30	116.50	117.00	117.00	0	1	289
09:07:30	116.50	117.00	117.00	0	1	288
09:07:29	116.00	116.50	116.50	-0.50	22	287
09:07:29	116.00	116.50	116.50	-0.50	5	265
09:06:58	116.00	116.50	116.00	-1.00	1	260
09:06:52	116.00	116.50	116.00	-1.00	1	259
09:05:23	116.00	116.50	116.00	-1.00	1	258
09:04:57	116.00	116.50	116.00	-1.00	1	257
09:04:23	116.00	116.50	116.00	-1.00	1	256
09:04:23	116.00	116.50	116.50	-0.50	1	255
09:04:19	116.00	116.50	116.50	-0.50	1	254
09:04:11	116.00	116.50	116.00	-1.00	1	253
09:03:51	115.50	116.00	116.00	-1.00	5	252
09:03:51	115.50	116.00	116.00	-1.00	1	247
09:03:51	115.50	116.00	116.00	-1.00	1	246
09:03:51	115.50	116.00	116.00	-1.00	10	245
09:03:50	115.50	116.00	116.00	-1.00	1	235
09:03:50	115.50	116.00	116.00	-1.00	1	234
09:03:50	115.50	116.00	116.00	-1.00	2	233
09:03:42	115.50	116.00	116.00	-1.00	1	231
09:03:42	115.50	116.00	116.00	-1.00	1	230
09:03:42	115.50	116.00	116.00	-1.00	10	229
09:03:42	115.50	116.00	116.00	-1.00	1	219
09:03:40	115.50	116.00	116.00	-1.00	1	218
09:03:17	115.50	116.00	116.00	-1.00	1	217
09:03:17	115.50	116.00	115.50	-1.50	1	216
09:03:15	115.50	116.00	116.00	-1.00	1	215
09:03:15	115.50	116.00	116.00	-1.00	4	214
09:03:15	115.50	116.00	116.00	-1.00	1	210
09:03:07	115.50	116.00	116.00	-1.00	2	209
09:03:06	115.50	116.00	116.00	-1.00	1	207
09:02:37	115.50	116.00	115.50	-1.50	1	206
09:02:36	115.50	116.00	116.00	-1.00	1	205
09:02:35	115.50	116.00	115.50	-1.50	1	204
09:02:35	115.50	116.00	116.00	-1.00	1	203
09:02:35	115.50	116.00	116.00	-1.00	1	202
09:02:28	115.50	116.00	116.00	-1.00	1	201
09:02:28	115.50	116.00	115.50	-1.50	10	200
09:02:23	115.50	116.00	115.50	-1.50	2	190
09:02:05	115.50	116.50	115.50	-1.50	1	188
09:01:52	116.00	116.50	116.00	-1.00	1	187
09:01:52	116.00	116.50	116.00	-1.00	1	186
09:01:52	115.50	116.00	116.00	-1.00	3	185
09:01:50	115.50	116.00	116.00	-1.00	11	182
09:01:50	115.50	116.00	116.00	-1.00	6	171
09:01:50	115.50	116.00	115.50	-1.50	3	165
09:01:49	115.50	116.00	116.00	-1.00	1	162
09:01:49	115.50	116.00	116.00	-1.00	1	161
09:01:49	115.50	116.50	115.50	-1.50	1	160
09:01:49	116.00	116.50	116.00	-1.00	108	159
09:01:41	116.00	116.50	116.00	-1.00	1	51
09:01:10	116.00	116.50	116.00	-1.00	1	50
09:00:58	116.00	116.50	116.50	-0.50	1	49
09:00:58	116.00	116.50	116.00	-1.00	1	48
09:00:56	116.00	116.50	116.00	-1.00	1	47
09:00:56	116.00	116.50	116.00	-1.00	1	46
09:00:45	116.00	116.50	116.00	-1.00	2	45
09:00:11	116.00	116.50	116.00	-1.00	1	43
09:00:04	116.00	116.50	116.00	-1.00	1	42
09:00:04	116.00	116.50	116.00	-1.00	1	41
09:00:03	--	--	116.00	-1.00	40	40

　

其他人也逛...

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值1, 000元

Apple iPhone 16 Plus (256G)

統一超商10000元虛擬商品卡

AirPods 4 主動式降噪款

PChome 購物儲值3, 000元

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

揪愛儲值-儲值3, 500元送35加碼金

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple iPhone 16 (128G)

立隆：沒有缺席AI伺服器明年營...

界霖：攻航太衛星應用切入AI伺...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧華航：川普加速製造業回美國明...
‧川普上任前陸廠搶出貨聯成：中...
‧GUCCI撤櫃精品仍逆勢揚華泰名...

加密貨幣

比特幣BTC	97264.18	4,922.29	5.33%
以太幣ETH	3361.48	250.36	8.05%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	490.26	43.20	9.66%
萊特幣LTC	90.49	3.67	4.23%
卡達幣ADA	0.800406	0.06	8.22%
波場幣TRX	0.200940	0.00	0.54%
恆星幣XLM	0.241078	0.01	3.91%

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。