最新台積電ADR18日下跌5.10美元跌幅2.54%折台股1270.4元熱門聯儲局宣布減息四分一厘符預期明年減息幅度削至半厘

更新報價

安　國 (8054) 半導體業上櫃神盾集團

139.00 ▼-4.50 -3.14% 3.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.50	2,191	138.50	103	139.00	20	141.00	142.00	138.00	143.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:32:36	138.50	139.00	138.50	-5.00	1	2192
11:31:49	138.50	139.00	139.00	-4.50	1	2191
11:28:32	138.50	139.00	138.50	-5.00	5	2190
11:28:12	138.50	139.00	139.00	-4.50	1	2185
11:27:42	138.50	139.00	139.00	-4.50	1	2184
11:27:41	139.00	139.50	139.00	-4.50	1	2183
11:27:28	139.00	139.50	139.00	-4.50	5	2182
11:27:20	139.00	139.50	139.00	-4.50	1	2177
11:27:04	139.00	139.50	139.00	-4.50	9	2176
11:26:50	139.00	139.50	139.00	-4.50	1	2167
11:26:44	139.00	139.50	139.00	-4.50	1	2166
11:26:44	139.00	139.50	139.00	-4.50	14	2165
11:26:44	139.00	139.50	139.00	-4.50	1	2151
11:26:44	139.00	139.50	139.00	-4.50	1	2150
11:26:26	139.00	139.50	139.00	-4.50	1	2149
11:25:50	139.00	139.50	139.00	-4.50	1	2148
11:25:32	139.00	139.50	139.00	-4.50	2	2147
11:24:27	139.00	139.50	139.00	-4.50	1	2145
11:21:26	139.00	139.50	139.50	-4.00	1	2144
11:21:07	139.00	139.50	139.50	-4.00	1	2143
11:20:36	139.00	139.50	139.50	-4.00	2	2142
11:20:36	139.00	139.50	139.50	-4.00	1	2140
11:20:06	139.00	139.50	139.50	-4.00	1	2139
11:19:04	139.00	139.50	139.50	-4.00	1	2138
11:18:00	139.00	139.50	139.50	-4.00	1	2137
11:17:04	139.00	139.50	139.50	-4.00	1	2136
11:15:42	139.00	139.50	139.00	-4.50	1	2135
11:15:09	139.00	139.50	139.50	-4.00	1	2134
11:12:27	139.00	139.50	139.50	-4.00	1	2133
11:12:07	139.50	140.00	139.50	-4.00	1	2132
11:12:07	139.50	140.00	139.50	-4.00	1	2131
11:10:21	139.00	140.00	140.00	-3.50	1	2130
11:09:15	139.00	140.00	140.00	-3.50	1	2129
11:08:34	139.00	139.50	139.50	-4.00	1	2128
11:08:17	139.00	139.50	139.00	-4.50	1	2127
11:07:43	139.50	140.00	139.00	-4.50	4	2126
11:07:43	139.50	140.00	139.50	-4.00	1	2122
11:07:38	139.50	140.00	139.50	-4.00	1	2121
11:07:12	139.00	139.50	139.50	-4.00	1	2120
11:07:10	139.00	139.50	139.50	-4.00	1	2119
11:07:00	139.50	140.00	139.50	-4.00	2	2118
11:06:51	139.50	140.00	139.50	-4.00	12	2116
11:06:03	139.50	140.00	139.50	-4.00	1	2104
11:05:22	139.50	140.00	140.00	-3.50	1	2103
11:04:24	139.00	139.50	139.50	-4.00	1	2102
11:04:24	139.00	139.50	139.50	-4.00	1	2101
11:04:24	139.00	139.50	139.50	-4.00	1	2100
11:04:24	139.50	140.00	139.50	-4.00	2	2099
11:04:20	139.50	140.00	139.50	-4.00	1	2097
11:04:02	139.50	140.00	139.50	-4.00	2	2096
11:02:17	140.00	140.50	140.00	-3.50	14	2094
11:02:17	140.00	140.50	140.00	-3.50	1	2080
11:01:29	140.00	140.50	140.00	-3.50	1	2079
11:01:08	140.00	140.50	140.00	-3.50	2	2078
11:00:40	140.00	140.50	140.50	-3.00	2	2076
11:00:33	140.00	140.50	140.50	-3.00	2	2074
11:00:21	140.00	140.50	140.50	-3.00	1	2072
11:00:20	140.00	140.50	140.50	-3.00	2	2071
11:00:00	139.50	140.00	140.00	-3.50	14	2069
11:00:00	139.50	140.00	140.00	-3.50	5	2055
11:00:00	139.50	140.00	140.00	-3.50	3	2050
11:00:00	139.50	140.00	140.00	-3.50	11	2047
10:59:40	139.50	140.00	140.00	-3.50	4	2036
10:59:40	139.00	139.50	139.50	-4.00	39	2032
10:59:31	139.00	139.50	139.50	-4.00	2	1993
10:58:46	139.00	139.50	139.00	-4.50	1	1991
10:57:21	139.00	139.50	139.00	-4.50	1	1990
10:56:45	139.00	139.50	139.00	-4.50	2	1989
10:56:06	139.00	139.50	139.00	-4.50	1	1987
10:55:54	139.00	139.50	139.00	-4.50	3	1986
10:55:25	139.00	139.50	139.00	-4.50	1	1983
10:55:04	139.00	139.50	139.00	-4.50	1	1982
10:54:53	139.00	139.50	139.00	-4.50	1	1981
10:54:28	139.00	139.50	139.00	-4.50	2	1980
10:54:13	139.00	139.50	139.00	-4.50	20	1978
10:53:07	139.00	139.50	139.00	-4.50	2	1958
10:51:56	139.00	139.50	139.50	-4.00	1	1956
10:51:03	139.00	139.50	139.00	-4.50	1	1955
10:50:00	139.00	139.50	139.50	-4.00	1	1954
10:48:34	139.00	139.50	139.00	-4.50	1	1953
10:47:46	139.00	139.50	139.00	-4.50	1	1952
10:45:56	139.00	139.50	139.00	-4.50	1	1951
10:45:51	139.00	139.50	139.00	-4.50	1	1950
10:45:51	139.00	139.50	139.00	-4.50	2	1949
10:44:58	139.00	139.50	139.00	-4.50	1	1947
10:44:28	139.00	139.50	139.00	-4.50	2	1946
10:44:18	139.00	139.50	139.00	-4.50	1	1944
10:43:26	139.00	139.50	139.00	-4.50	1	1943
10:42:22	139.00	139.50	139.00	-4.50	1	1942
10:42:15	139.00	139.50	139.00	-4.50	1	1941
10:41:36	139.00	139.50	139.00	-4.50	3	1940
10:41:29	139.00	139.50	139.00	-4.50	4	1937
10:41:17	139.00	139.50	139.00	-4.50	1	1933
10:40:23	139.00	139.50	139.00	-4.50	1	1932
10:39:15	139.00	139.50	139.00	-4.50	2	1931
10:39:13	139.00	139.50	139.00	-4.50	1	1929
10:39:11	139.00	139.50	139.50	-4.00	1	1928
10:38:26	139.00	139.50	139.00	-4.50	1	1927
10:37:23	139.00	139.50	139.50	-4.00	1	1926
10:35:25	139.00	139.50	139.50	-4.00	2	1925
10:35:01	139.00	139.50	139.00	-4.50	7	1923
10:34:54	139.00	139.50	139.50	-4.00	1	1916
10:34:41	139.00	139.50	139.00	-4.50	2	1915
10:32:20	139.00	139.50	139.00	-4.50	1	1913
10:32:15	139.00	139.50	139.00	-4.50	10	1912
10:32:13	139.00	139.50	139.00	-4.50	3	1902
10:31:56	139.00	139.50	139.00	-4.50	3	1899
10:31:49	139.00	139.50	139.00	-4.50	3	1896
10:31:49	139.00	139.50	139.00	-4.50	10	1893
10:31:19	139.00	139.50	139.00	-4.50	20	1883
10:30:39	139.00	139.50	139.00	-4.50	2	1863
10:29:31	139.00	139.50	139.00	-4.50	10	1861
10:29:00	139.00	139.50	139.00	-4.50	1	1851
10:28:39	139.00	139.50	139.00	-4.50	1	1850
10:27:43	139.00	139.50	139.00	-4.50	1	1849
10:27:34	139.00	139.50	139.50	-4.00	2	1848
10:27:28	139.00	139.50	139.50	-4.00	1	1846
10:25:59	139.00	139.50	139.50	-4.00	1	1845
10:24:11	139.00	139.50	139.00	-4.50	1	1844
10:23:51	139.00	139.50	139.00	-4.50	1	1843
10:22:52	139.00	139.50	139.50	-4.00	4	1842
10:22:51	139.00	139.50	139.50	-4.00	10	1838
10:21:53	139.00	139.50	139.50	-4.00	3	1828
10:20:35	139.00	139.50	139.50	-4.00	1	1825
10:19:28	139.00	139.50	139.50	-4.00	1	1824
10:18:54	139.00	139.50	139.00	-4.50	1	1823
10:18:49	139.00	139.50	139.50	-4.00	1	1822
10:18:28	139.00	139.50	139.50	-4.00	5	1821
10:18:07	139.00	139.50	139.50	-4.00	1	1816
10:17:22	139.00	139.50	139.00	-4.50	10	1815
10:16:46	139.00	139.50	139.00	-4.50	1	1805
10:15:20	139.00	139.50	139.00	-4.50	1	1804
10:15:07	139.00	139.50	139.00	-4.50	1	1803
10:15:05	139.00	139.50	139.00	-4.50	1	1802
10:14:51	139.00	139.50	139.00	-4.50	1	1801
10:14:18	139.00	139.50	139.00	-4.50	1	1800
10:13:17	139.00	139.50	139.00	-4.50	1	1799
10:11:41	139.00	139.50	139.00	-4.50	1	1798
10:10:20	139.50	140.00	139.50	-4.00	5	1797
10:10:01	139.50	140.00	139.50	-4.00	1	1792
10:09:46	139.50	140.00	139.50	-4.00	1	1791
10:09:37	139.00	139.50	139.50	-4.00	1	1790
10:09:33	139.00	139.50	139.50	-4.00	2	1789
10:09:27	139.00	139.50	139.50	-4.00	3	1787
10:09:26	139.00	139.50	139.50	-4.00	1	1784
10:09:24	139.00	139.50	139.50	-4.00	2	1783
10:09:20	139.00	139.50	139.50	-4.00	1	1781
10:09:05	139.00	139.50	139.50	-4.00	1	1780
10:08:21	139.00	139.50	139.50	-4.00	1	1779
10:07:52	139.00	139.50	139.50	-4.00	1	1778
10:07:41	139.00	139.50	139.50	-4.00	1	1777
10:07:20	139.00	139.50	139.00	-4.50	1	1776
10:06:49	138.50	139.50	139.50	-4.00	1	1775
10:06:45	138.50	139.00	139.00	-4.50	1	1774
10:06:45	138.50	139.00	139.00	-4.50	5	1773
10:06:45	139.00	139.50	139.00	-4.50	4	1768
10:06:38	139.00	139.50	139.50	-4.00	5	1764
10:06:22	139.00	139.50	139.00	-4.50	6	1759
10:06:16	139.00	139.50	139.50	-4.00	5	1753
10:06:08	139.00	139.50	139.00	-4.50	1	1748
10:05:48	139.00	139.50	139.00	-4.50	1	1747
10:04:42	139.00	139.50	139.00	-4.50	1	1746
10:03:40	139.00	139.50	139.00	-4.50	1	1745
10:03:28	139.00	139.50	139.00	-4.50	4	1744
10:03:28	139.00	139.50	139.00	-4.50	1	1740
10:03:28	139.00	139.50	139.00	-4.50	1	1739
10:02:29	139.00	139.50	139.00	-4.50	1	1738
10:02:23	139.00	139.50	139.00	-4.50	1	1737
10:02:04	139.00	139.50	139.00	-4.50	1	1736
10:00:47	139.00	139.50	139.00	-4.50	1	1735
09:59:59	138.50	139.00	139.00	-4.50	1	1734
09:59:51	139.00	139.50	139.00	-4.50	4	1733
09:59:26	139.00	139.50	139.00	-4.50	1	1729
09:58:59	139.00	139.50	139.00	-4.50	4	1728
09:58:54	139.00	139.50	139.00	-4.50	1	1724
09:58:14	139.00	139.50	139.00	-4.50	1	1723
09:58:09	139.00	139.50	139.00	-4.50	7	1722
09:58:01	139.00	139.50	139.00	-4.50	5	1715
09:56:52	139.00	139.50	139.00	-4.50	1	1710
09:56:48	139.00	139.50	139.00	-4.50	2	1709
09:56:02	139.00	139.50	139.50	-4.00	2	1707
09:55:22	138.50	139.00	139.00	-4.50	1	1705
09:55:20	138.50	139.00	139.00	-4.50	1	1704
09:54:55	138.50	139.00	139.00	-4.50	1	1703
09:54:53	138.50	139.00	139.00	-4.50	1	1702
09:54:17	138.50	139.00	139.00	-4.50	1	1701
09:54:09	139.00	139.50	139.00	-4.50	1	1700
09:53:43	138.50	139.00	139.00	-4.50	1	1699
09:53:37	139.00	139.50	139.00	-4.50	1	1698
09:53:36	139.00	139.50	139.00	-4.50	1	1697
09:53:19	138.50	139.00	139.00	-4.50	1	1696
09:53:15	138.50	139.00	139.00	-4.50	1	1695
09:53:13	138.50	139.00	139.00	-4.50	1	1694
09:53:10	138.50	139.50	138.50	-5.00	2	1693
09:53:10	138.50	139.00	139.00	-4.50	2	1691
09:53:10	138.50	139.00	139.00	-4.50	1	1689
09:53:01	138.50	139.00	138.50	-5.00	1	1688
09:52:54	139.00	139.50	139.00	-4.50	4	1687
09:52:54	139.00	139.50	139.00	-4.50	25	1683
09:52:29	139.00	139.50	139.50	-4.00	1	1658
09:52:25	139.00	139.50	139.00	-4.50	1	1657
09:52:24	139.00	139.50	139.00	-4.50	1	1656
09:52:24	139.00	139.50	139.00	-4.50	1	1655
09:52:15	139.00	139.50	139.00	-4.50	1	1654
09:51:59	139.00	139.50	139.50	-4.00	4	1653
09:51:56	139.00	139.50	139.00	-4.50	1	1649
09:51:55	139.00	139.50	139.00	-4.50	1	1648
09:51:52	139.00	139.50	139.00	-4.50	1	1647
09:51:35	139.00	139.50	139.00	-4.50	1	1646
09:51:20	139.00	139.50	139.00	-4.50	1	1645
09:51:17	139.00	139.50	139.00	-4.50	1	1644
09:51:12	139.00	139.50	139.00	-4.50	1	1643
09:51:11	139.00	139.50	139.00	-4.50	2	1642
09:51:09	139.00	139.50	139.00	-4.50	1	1640
09:51:03	139.00	139.50	139.00	-4.50	2	1639
09:50:49	139.00	139.50	139.00	-4.50	1	1637
09:50:25	139.00	139.50	139.00	-4.50	1	1636
09:50:21	139.50	140.00	139.50	-4.00	1	1635
09:49:49	139.00	139.50	139.50	-4.00	1	1634
09:49:30	139.00	139.50	139.50	-4.00	1	1633
09:49:26	139.50	140.00	139.50	-4.00	10	1632
09:49:16	139.50	140.50	139.50	-4.00	10	1622
09:48:25	139.50	140.00	140.00	-3.50	1	1612
09:48:21	140.00	140.50	140.00	-3.50	1	1611
09:48:16	139.50	140.00	140.00	-3.50	1	1610
09:47:53	139.50	140.00	140.00	-3.50	1	1609
09:47:52	139.50	140.00	140.00	-3.50	1	1608
09:47:41	139.50	140.00	140.00	-3.50	1	1607
09:47:33	139.50	140.00	140.00	-3.50	1	1606
09:47:33	139.50	140.00	140.00	-3.50	4	1605
09:47:33	140.00	140.50	140.00	-3.50	5	1601
09:47:33	140.00	140.50	140.00	-3.50	5	1596
09:47:31	140.00	140.50	140.00	-3.50	1	1591
09:47:24	140.00	140.50	140.00	-3.50	1	1590
09:47:13	139.50	140.00	140.00	-3.50	1	1589
09:47:12	140.00	140.50	140.00	-3.50	2	1588
09:47:06	140.00	140.50	140.00	-3.50	1	1586
09:46:57	140.00	140.50	140.00	-3.50	1	1585
09:46:42	139.50	140.00	140.00	-3.50	5	1584
09:46:42	140.00	140.50	140.00	-3.50	5	1579
09:46:29	140.00	140.50	140.00	-3.50	1	1574
09:46:24	140.00	140.50	140.50	-3.00	2	1573
09:46:21	140.00	140.50	140.00	-3.50	10	1571
09:46:07	140.00	140.50	140.50	-3.00	1	1561
09:44:39	140.00	140.50	140.50	-3.00	1	1560
09:44:06	140.00	140.50	140.50	-3.00	1	1559
09:44:01	140.00	140.50	140.50	-3.00	1	1558
09:43:47	140.00	140.50	140.50	-3.00	1	1557
09:43:39	140.00	140.50	140.00	-3.50	1	1556
09:43:25	140.00	140.50	140.50	-3.00	1	1555
09:43:15	140.00	140.50	140.50	-3.00	1	1554
09:43:08	140.00	140.50	140.00	-3.50	1	1553
09:42:52	139.50	140.00	140.00	-3.50	2	1552
09:42:17	140.00	140.50	140.00	-3.50	1	1550
09:42:08	140.00	140.50	140.00	-3.50	1	1549
09:42:05	140.00	140.50	140.00	-3.50	1	1548
09:41:58	140.00	140.50	140.00	-3.50	1	1547
09:41:58	140.00	140.50	140.00	-3.50	1	1546
09:41:53	140.00	140.50	140.00	-3.50	1	1545
09:41:41	140.00	140.50	140.00	-3.50	1	1544
09:41:32	140.00	140.50	140.00	-3.50	1	1543
09:41:19	140.00	140.50	140.00	-3.50	1	1542
09:41:12	140.00	140.50	140.00	-3.50	1	1541
09:41:06	140.00	140.50	140.00	-3.50	1	1540
09:40:51	140.00	140.50	140.00	-3.50	1	1539
09:40:48	140.00	140.50	140.00	-3.50	1	1538
09:40:45	140.00	140.50	140.00	-3.50	1	1537
09:40:43	140.00	140.50	140.00	-3.50	1	1536
09:40:40	140.00	140.50	140.00	-3.50	1	1535
09:40:38	140.00	140.50	140.00	-3.50	1	1534
09:40:32	140.00	140.50	140.00	-3.50	1	1533
09:40:27	140.00	140.50	140.00	-3.50	2	1532
09:40:17	140.00	140.50	140.00	-3.50	1	1530
09:40:12	140.00	140.50	140.00	-3.50	1	1529
09:39:15	140.00	140.50	140.00	-3.50	2	1528
09:39:08	140.00	140.50	140.50	-3.00	1	1526
09:39:06	140.00	140.50	140.50	-3.00	1	1525
09:38:52	139.50	140.50	140.50	-3.00	5	1524
09:38:50	139.50	140.00	140.00	-3.50	1	1519
09:38:45	139.50	140.00	140.00	-3.50	4	1518
09:38:45	139.50	140.00	140.00	-3.50	5	1514
09:38:44	139.50	140.00	140.00	-3.50	2	1509
09:38:44	139.50	140.00	140.00	-3.50	1	1507
09:38:42	139.50	140.00	140.00	-3.50	5	1506
09:38:38	139.50	140.00	139.50	-4.00	1	1501
09:38:37	139.50	140.00	140.00	-3.50	4	1500
09:38:33	139.50	140.00	139.50	-4.00	5	1496
09:38:31	139.50	140.00	140.00	-3.50	4	1491
09:37:23	139.50	140.00	139.50	-4.00	1	1487
09:37:05	139.50	140.00	139.50	-4.00	1	1486
09:37:03	139.00	139.50	139.50	-4.00	12	1485
09:37:03	139.00	139.50	139.50	-4.00	5	1473
09:37:00	139.00	139.50	139.50	-4.00	1	1468
09:36:51	139.00	139.50	139.00	-4.50	1	1467
09:36:51	139.00	139.50	139.50	-4.00	1	1466
09:36:45	139.00	139.50	139.50	-4.00	1	1465
09:36:25	138.50	139.00	139.00	-4.50	29	1464
09:36:07	138.50	139.00	138.50	-5.00	2	1435
09:36:06	138.50	139.00	138.50	-5.00	1	1433
09:36:04	138.50	139.00	139.00	-4.50	1	1432
09:35:50	138.50	139.00	138.50	-5.00	3	1431
09:35:42	138.50	139.00	138.50	-5.00	1	1428
09:35:28	138.50	139.00	138.50	-5.00	1	1427
09:35:01	138.50	139.00	138.50	-5.00	1	1426
09:34:43	138.50	139.00	138.50	-5.00	2	1425
09:34:29	138.50	139.00	138.50	-5.00	1	1423
09:34:18	138.50	139.00	138.50	-5.00	1	1422
09:34:17	138.50	139.00	138.50	-5.00	1	1421
09:34:11	138.50	139.00	138.50	-5.00	1	1420
09:34:08	138.50	139.00	138.50	-5.00	1	1419
09:34:06	138.50	139.00	138.50	-5.00	1	1418
09:34:04	138.50	139.00	138.50	-5.00	1	1417
09:33:55	138.50	139.00	138.50	-5.00	1	1416
09:33:51	138.50	139.00	138.50	-5.00	1	1415
09:33:47	138.50	139.00	138.50	-5.00	1	1414
09:33:43	138.50	139.00	138.50	-5.00	1	1413
09:33:12	138.50	139.00	138.50	-5.00	1	1412
09:33:12	138.50	139.00	138.50	-5.00	2	1411
09:33:08	138.50	139.00	138.50	-5.00	1	1409
09:32:55	138.50	139.00	138.50	-5.00	1	1408
09:32:50	138.50	139.00	138.50	-5.00	1	1407
09:32:50	138.50	139.00	138.50	-5.00	1	1406
09:32:50	138.50	139.00	138.50	-5.00	1	1405
09:32:46	138.50	139.00	138.50	-5.00	5	1404
09:32:45	138.50	139.00	138.50	-5.00	1	1399
09:32:27	138.50	139.00	139.00	-4.50	1	1398
09:32:26	138.50	139.00	138.50	-5.00	1	1397
09:32:26	138.50	139.00	138.50	-5.00	6	1396
09:32:18	138.50	139.00	139.00	-4.50	1	1390
09:32:17	138.50	139.00	139.00	-4.50	2	1389
09:32:09	139.00	139.50	139.00	-4.50	2	1387
09:32:09	139.00	139.50	139.00	-4.50	49	1385
09:32:09	139.00	139.50	139.00	-4.50	1	1336
09:31:47	139.00	139.50	139.00	-4.50	1	1335
09:31:46	139.00	139.50	139.00	-4.50	1	1334
09:31:16	139.00	139.50	139.00	-4.50	1	1333
09:30:57	139.00	139.50	139.00	-4.50	1	1332
09:30:51	139.00	139.50	139.00	-4.50	2	1331
09:30:48	139.00	139.50	139.00	-4.50	1	1329
09:30:46	139.00	139.50	139.00	-4.50	2	1328
09:30:08	139.00	139.50	139.00	-4.50	1	1326
09:29:59	139.00	139.50	139.00	-4.50	1	1325
09:29:59	139.00	139.50	139.00	-4.50	5	1324
09:29:57	139.00	139.50	139.50	-4.00	1	1319
09:29:57	139.00	139.50	139.50	-4.00	1	1318
09:29:55	139.00	139.50	139.50	-4.00	1	1317
09:29:53	139.00	139.50	139.50	-4.00	1	1316
09:29:44	139.00	139.50	139.50	-4.00	1	1315
09:29:35	139.00	139.50	139.50	-4.00	1	1314
09:29:09	139.00	139.50	139.50	-4.00	1	1313
09:28:54	139.50	140.00	139.50	-4.00	1	1312
09:28:52	139.50	140.00	139.50	-4.00	1	1311
09:28:52	139.50	140.00	139.50	-4.00	1	1310
09:28:47	139.50	140.00	139.50	-4.00	1	1309
09:28:45	139.50	140.00	139.50	-4.00	1	1308
09:28:44	139.50	140.00	139.50	-4.00	1	1307
09:28:43	139.50	140.00	139.50	-4.00	1	1306
09:28:41	139.50	140.00	139.50	-4.00	1	1305
09:28:41	139.50	140.00	139.50	-4.00	1	1304
09:28:41	139.50	140.00	139.50	-4.00	1	1303
09:28:41	139.50	140.00	139.50	-4.00	1	1302
09:28:41	139.50	140.00	139.50	-4.00	1	1301
09:28:41	139.00	139.50	139.50	-4.00	5	1300
09:28:40	139.00	139.50	139.50	-4.00	1	1295
09:28:40	139.00	139.50	139.50	-4.00	2	1294
09:28:39	139.00	139.50	139.50	-4.00	1	1292
09:28:38	139.00	139.50	139.50	-4.00	3	1291
09:28:36	139.00	139.50	139.50	-4.00	1	1288
09:28:24	139.00	139.50	139.50	-4.00	1	1287
09:28:20	139.50	140.00	139.50	-4.00	3	1286
09:28:19	139.50	140.00	139.50	-4.00	2	1283
09:28:19	139.50	140.00	139.50	-4.00	1	1281
09:28:19	139.50	140.00	139.50	-4.00	4	1280
09:28:19	139.50	140.00	139.50	-4.00	1	1276
09:28:19	139.00	139.50	139.50	-4.00	10	1275
09:28:19	139.00	139.50	139.50	-4.00	2	1265
09:28:19	139.00	139.50	139.50	-4.00	1	1263
09:28:16	139.00	139.50	139.50	-4.00	10	1262
09:28:14	139.00	139.50	139.50	-4.00	1	1252
09:28:10	139.00	139.50	139.50	-4.00	1	1251
09:28:09	139.00	139.50	139.50	-4.00	1	1250
09:28:06	139.00	139.50	139.50	-4.00	5	1249
09:28:00	139.00	139.50	139.50	-4.00	1	1244
09:27:59	139.00	139.50	139.50	-4.00	1	1243
09:27:47	139.00	139.50	139.50	-4.00	2	1242
09:27:42	139.00	139.50	139.50	-4.00	1	1240
09:27:40	139.00	139.50	139.50	-4.00	1	1239
09:27:29	139.00	139.50	139.50	-4.00	1	1238
09:27:14	139.00	139.50	139.50	-4.00	1	1237
09:27:09	138.50	139.00	139.00	-4.50	6	1236
09:27:09	138.50	139.00	139.00	-4.50	1	1230
09:27:09	138.50	139.00	139.00	-4.50	1	1229
09:27:09	138.50	139.00	139.00	-4.50	1	1228
09:27:09	138.50	139.00	139.00	-4.50	1	1227
09:27:07	138.50	139.00	139.00	-4.50	1	1226
09:27:06	138.50	139.00	139.00	-4.50	1	1225
09:27:06	138.50	139.00	139.00	-4.50	1	1224
09:27:06	138.50	139.00	139.00	-4.50	1	1223
09:27:06	138.50	139.00	139.00	-4.50	1	1222
09:27:06	138.50	139.00	139.00	-4.50	1	1221
09:27:06	138.50	139.00	139.00	-4.50	1	1220
09:27:05	138.50	139.00	139.00	-4.50	1	1219
09:27:02	138.50	139.00	139.00	-4.50	1	1218
09:27:01	138.50	139.00	139.00	-4.50	5	1217
09:26:58	138.50	139.00	139.00	-4.50	1	1212
09:26:55	138.50	139.00	139.00	-4.50	1	1211
09:26:54	138.50	139.00	139.00	-4.50	1	1210
09:26:52	138.50	139.00	139.00	-4.50	1	1209
09:26:51	138.50	139.00	139.00	-4.50	1	1208
09:26:50	138.50	139.00	139.00	-4.50	1	1207
09:26:50	138.50	139.00	139.00	-4.50	1	1206
09:26:47	138.50	139.00	139.00	-4.50	1	1205
09:26:45	138.50	139.00	139.00	-4.50	5	1204
09:26:40	138.50	139.00	139.00	-4.50	1	1199
09:26:31	138.50	139.00	139.00	-4.50	10	1198
09:26:30	138.50	139.00	139.00	-4.50	1	1188
09:26:18	138.50	139.00	138.50	-5.00	2	1187
09:25:59	138.50	139.00	138.50	-5.00	1	1185
09:25:45	138.50	139.00	138.50	-5.00	5	1184
09:25:42	138.50	139.00	138.50	-5.00	1	1179
09:25:35	138.50	139.00	139.00	-4.50	1	1178
09:25:29	138.50	139.00	139.00	-4.50	1	1177
09:25:28	138.50	139.00	139.00	-4.50	1	1176
09:25:26	138.50	139.00	139.00	-4.50	1	1175
09:25:21	138.00	138.50	138.50	-5.00	3	1174
09:25:20	138.00	138.50	138.50	-5.00	1	1171
09:25:19	138.00	138.50	138.50	-5.00	1	1170
09:25:12	138.00	138.50	138.50	-5.00	5	1169
09:25:09	138.00	138.50	138.00	-5.50	1	1164
09:25:09	138.00	138.50	138.50	-5.00	1	1163
09:25:06	138.00	138.50	138.50	-5.00	2	1162
09:25:04	138.00	138.50	138.50	-5.00	1	1160
09:25:01	138.00	138.50	138.50	-5.00	1	1159
09:25:01	138.00	138.50	138.50	-5.00	1	1158
09:24:56	138.00	138.50	138.50	-5.00	1	1157
09:24:51	138.00	138.50	138.50	-5.00	1	1156
09:24:48	138.00	138.50	138.50	-5.00	1	1155
09:24:39	138.00	138.50	138.50	-5.00	1	1154
09:24:36	138.00	138.50	138.50	-5.00	1	1153
09:24:34	138.00	138.50	138.50	-5.00	1	1152
09:24:32	138.00	138.50	138.50	-5.00	1	1151
09:24:30	138.00	138.50	138.50	-5.00	1	1150
09:24:29	138.00	138.50	138.50	-5.00	1	1149
09:24:28	138.00	138.50	138.50	-5.00	1	1148
09:24:27	138.00	138.50	138.00	-5.50	25	1147
09:24:26	138.00	138.50	138.50	-5.00	1	1122
09:24:26	138.00	138.50	138.50	-5.00	1	1121
09:24:24	138.00	138.50	138.50	-5.00	1	1120
09:24:22	138.00	138.50	138.50	-5.00	1	1119
09:24:21	138.00	138.50	138.50	-5.00	1	1118
09:24:20	138.00	138.50	138.50	-5.00	1	1117
09:24:18	138.00	138.50	138.50	-5.00	1	1116
09:24:11	138.00	138.50	138.50	-5.00	1	1115
09:24:10	138.00	138.50	138.00	-5.50	1	1114
09:24:09	138.00	138.50	138.00	-5.50	5	1113
09:24:05	138.00	138.50	138.50	-5.00	1	1108
09:24:03	138.00	138.50	138.00	-5.50	2	1107
09:24:03	138.00	138.50	138.00	-5.50	5	1105
09:24:00	138.00	138.50	138.50	-5.00	2	1100
09:23:59	138.50	139.00	138.50	-5.00	2	1098
09:23:58	138.00	138.50	138.50	-5.00	1	1096
09:23:58	138.50	139.00	138.50	-5.00	1	1095
09:23:57	138.00	138.50	138.50	-5.00	1	1094
09:23:57	138.50	139.00	138.50	-5.00	1	1093
09:23:57	138.00	138.50	138.50	-5.00	3	1092
09:23:56	138.50	139.00	138.50	-5.00	1	1089
09:23:56	138.50	139.00	138.50	-5.00	1	1088
09:23:55	138.50	139.00	138.50	-5.00	2	1087
09:23:53	138.50	139.00	138.50	-5.00	1	1085
09:23:51	138.00	138.50	138.50	-5.00	1	1084
09:23:50	138.50	139.00	138.50	-5.00	1	1083
09:23:50	138.50	139.00	138.50	-5.00	2	1082
09:23:48	138.00	138.50	138.50	-5.00	1	1080
09:23:48	138.50	139.00	138.50	-5.00	2	1079
09:23:47	138.50	139.00	138.50	-5.00	2	1077
09:23:47	138.50	139.00	138.50	-5.00	1	1075
09:23:46	138.50	139.00	138.50	-5.00	1	1074
09:23:45	138.50	139.00	138.50	-5.00	1	1073
09:23:45	138.50	139.00	138.50	-5.00	1	1072
09:23:45	138.50	139.00	138.50	-5.00	4	1071
09:23:45	138.50	139.00	138.50	-5.00	1	1067
09:23:45	138.50	139.00	138.50	-5.00	2	1066
09:23:44	138.50	139.00	138.50	-5.00	1	1064
09:23:43	138.50	139.00	138.50	-5.00	3	1063
09:23:42	138.50	139.00	138.50	-5.00	2	1060
09:23:38	138.50	139.00	138.50	-5.00	1	1058
09:23:37	138.50	139.00	138.50	-5.00	1	1057
09:23:36	138.50	139.00	138.50	-5.00	1	1056
09:23:36	138.50	139.00	138.50	-5.00	1	1055
09:23:35	138.50	139.00	138.50	-5.00	2	1054
09:23:34	138.50	139.00	138.50	-5.00	1	1052
09:23:34	138.50	139.00	138.50	-5.00	1	1051
09:23:33	138.50	139.00	138.50	-5.00	1	1050
09:23:33	138.50	139.00	138.50	-5.00	10	1049
09:23:33	138.50	139.00	138.50	-5.00	10	1039
09:23:33	138.50	139.00	138.50	-5.00	10	1029
09:23:30	138.50	139.00	138.50	-5.00	1	1019
09:23:30	138.50	139.00	138.50	-5.00	1	1018
09:23:28	138.50	139.00	138.50	-5.00	1	1017
09:23:24	138.50	139.00	138.50	-5.00	1	1016
09:23:24	138.50	139.00	138.50	-5.00	2	1015
09:23:13	138.50	139.00	138.50	-5.00	1	1013
09:23:07	138.50	139.00	138.50	-5.00	2	1012
09:23:05	138.50	139.00	138.50	-5.00	1	1010
09:22:57	138.50	139.00	138.50	-5.00	1	1009
09:22:55	138.50	139.00	139.00	-4.50	1	1008
09:22:55	138.50	139.00	138.50	-5.00	1	1007
09:22:49	138.50	139.00	139.00	-4.50	1	1006
09:22:48	138.50	139.00	138.50	-5.00	1	1005
09:22:47	138.50	139.00	138.50	-5.00	1	1004
09:22:38	138.50	139.00	139.00	-4.50	1	1003
09:22:35	138.50	139.00	138.50	-5.00	1	1002
09:22:10	139.00	139.50	139.00	-4.50	6	1001
09:22:10	139.00	139.50	139.00	-4.50	20	995
09:22:09	139.00	139.50	139.00	-4.50	1	975
09:22:09	139.00	139.50	139.00	-4.50	1	974
09:22:08	139.00	139.50	139.00	-4.50	1	973
09:22:05	139.00	139.50	139.00	-4.50	1	972
09:22:05	139.00	139.50	139.00	-4.50	9	971
09:22:05	139.00	139.50	139.00	-4.50	20	962
09:21:56	139.00	139.50	139.00	-4.50	2	942
09:21:55	139.00	139.50	139.00	-4.50	1	940
09:21:54	139.00	139.50	139.00	-4.50	1	939
09:21:54	139.00	139.50	139.00	-4.50	5	938
09:21:50	139.00	139.50	139.00	-4.50	2	933
09:21:48	139.00	139.50	139.00	-4.50	1	931
09:21:47	139.00	139.50	139.00	-4.50	2	930
09:21:47	139.00	139.50	139.00	-4.50	2	928
09:21:43	139.00	139.50	139.00	-4.50	2	926
09:21:37	139.00	139.50	139.00	-4.50	1	924
09:21:36	139.00	139.50	139.00	-4.50	4	923
09:21:34	139.00	139.50	139.50	-4.00	1	919
09:21:32	139.00	139.50	139.50	-4.00	1	918
09:21:30	139.00	139.50	139.50	-4.00	1	917
09:21:27	139.00	139.50	139.50	-4.00	2	916
09:21:27	139.00	139.50	139.00	-4.50	1	914
09:21:26	139.00	139.50	139.50	-4.00	1	913
09:21:24	139.00	139.50	139.50	-4.00	1	912
09:21:19	139.00	139.50	139.50	-4.00	1	911
09:21:17	139.00	139.50	139.50	-4.00	5	910
09:21:15	139.00	139.50	139.50	-4.00	1	905
09:21:11	139.00	139.50	139.50	-4.00	2	904
09:21:08	139.00	139.50	139.00	-4.50	1	902
09:21:00	139.00	139.50	139.00	-4.50	1	901
09:21:00	139.00	139.50	139.00	-4.50	1	900
09:21:00	139.00	139.50	139.00	-4.50	1	899
09:20:57	139.00	139.50	139.50	-4.00	2	898
09:20:45	139.00	139.50	139.00	-4.50	1	896
09:20:42	139.00	139.50	139.00	-4.50	1	895
09:20:42	139.00	139.50	139.00	-4.50	1	894
09:20:42	139.00	139.50	139.00	-4.50	1	893
09:20:39	139.00	139.50	139.50	-4.00	1	892
09:20:33	139.00	139.50	139.50	-4.00	1	891
09:20:30	139.00	140.00	140.00	-3.50	2	890
09:20:30	139.50	140.00	139.50	-4.00	23	888
09:20:29	139.50	140.00	139.50	-4.00	5	865
09:20:17	139.50	140.00	139.50	-4.00	1	860
09:20:16	139.50	140.00	139.50	-4.00	1	859
09:20:11	139.50	140.00	139.50	-4.00	1	858
09:20:09	139.50	140.00	140.00	-3.50	1	857
09:20:06	139.50	140.00	139.50	-4.00	1	856
09:20:06	139.50	140.00	139.50	-4.00	1	855
09:20:06	139.50	140.00	139.50	-4.00	21	854
09:20:01	139.50	140.00	140.00	-3.50	1	833
09:20:00	139.50	140.00	140.00	-3.50	1	832
09:19:59	139.50	140.00	140.00	-3.50	2	831
09:19:59	139.50	140.00	140.00	-3.50	1	829
09:19:55	139.50	140.00	140.00	-3.50	1	828
09:19:54	139.50	140.00	140.00	-3.50	1	827
09:19:47	139.50	140.00	140.00	-3.50	1	826
09:19:30	139.50	140.00	140.00	-3.50	1	825
09:19:27	139.50	140.00	140.00	-3.50	1	824
09:19:24	139.50	140.00	140.00	-3.50	1	823
09:19:21	139.50	140.00	140.00	-3.50	2	822
09:19:13	139.50	140.00	140.00	-3.50	1	820
09:19:12	139.50	140.00	140.00	-3.50	1	819
09:19:06	140.00	140.50	140.00	-3.50	2	818
09:19:06	140.00	140.50	140.00	-3.50	7	816
09:19:06	140.00	140.50	140.00	-3.50	2	809
09:19:02	140.00	140.50	140.00	-3.50	3	807
09:18:31	140.00	140.50	140.00	-3.50	1	804
09:18:28	140.00	140.50	140.00	-3.50	1	803
09:18:22	140.00	140.50	140.00	-3.50	1	802
09:18:21	140.00	140.50	140.00	-3.50	1	801
09:18:20	139.50	140.00	140.00	-3.50	7	800
09:18:20	139.50	140.00	140.00	-3.50	1	793
09:18:20	139.50	140.00	140.00	-3.50	2	792
09:18:17	139.50	140.00	140.00	-3.50	1	790
09:18:15	139.50	140.00	140.00	-3.50	1	789
09:18:15	139.50	140.00	140.00	-3.50	4	788
09:18:10	139.50	140.00	140.00	-3.50	1	784
09:18:05	139.50	140.00	140.00	-3.50	1	783
09:17:59	139.50	140.00	140.00	-3.50	1	782
09:17:54	140.00	140.50	140.00	-3.50	25	781
09:17:54	140.00	140.50	140.00	-3.50	50	756
09:17:53	140.00	140.50	140.00	-3.50	1	706
09:17:51	140.00	140.50	140.00	-3.50	1	705
09:17:44	140.00	140.50	140.00	-3.50	2	704
09:17:40	140.00	140.50	140.00	-3.50	1	702
09:17:32	140.00	140.50	140.00	-3.50	1	701
09:17:32	140.00	140.50	140.00	-3.50	1	700
09:17:28	140.00	140.50	140.00	-3.50	1	699
09:17:26	140.00	140.50	140.00	-3.50	2	698
09:17:25	140.00	140.50	140.00	-3.50	1	696
09:17:24	140.00	140.50	140.00	-3.50	1	695
09:17:17	140.00	140.50	140.00	-3.50	2	694
09:17:16	140.00	140.50	140.00	-3.50	4	692
09:17:15	140.00	140.50	140.50	-3.00	2	688
09:17:13	140.00	140.50	140.00	-3.50	2	686
09:17:12	140.00	140.50	140.00	-3.50	3	684
09:17:04	140.00	140.50	140.00	-3.50	1	681
09:17:04	140.00	140.50	140.00	-3.50	1	680
09:17:03	140.00	140.50	140.00	-3.50	1	679
09:16:53	140.00	140.50	140.00	-3.50	4	678
09:16:45	140.00	140.50	140.00	-3.50	1	674
09:16:44	140.00	140.50	140.00	-3.50	1	673
09:16:32	140.00	140.50	140.00	-3.50	1	672
09:16:23	140.00	140.50	140.00	-3.50	1	671
09:16:18	140.00	140.50	140.00	-3.50	1	670
09:16:13	140.00	140.50	140.00	-3.50	1	669
09:16:09	140.00	140.50	140.00	-3.50	1	668
09:16:09	140.00	140.50	140.00	-3.50	3	667
09:16:01	140.00	140.50	140.00	-3.50	1	664
09:16:01	140.00	140.50	140.00	-3.50	1	663
09:16:01	140.00	140.50	140.00	-3.50	7	662
09:16:00	140.00	140.50	140.50	-3.00	1	655
09:15:56	140.00	140.50	140.50	-3.00	1	654
09:15:54	140.50	141.00	140.50	-3.00	50	653
09:15:54	140.50	141.00	140.50	-3.00	1	603
09:15:51	140.50	141.00	140.50	-3.00	1	602
09:15:50	140.50	141.00	140.50	-3.00	1	601
09:15:50	140.50	141.00	140.50	-3.00	1	600
09:15:34	140.50	141.00	140.50	-3.00	2	599
09:15:15	140.50	141.00	140.50	-3.00	1	597
09:15:08	140.50	141.00	140.50	-3.00	2	596
09:15:04	141.00	141.50	141.00	-2.50	1	594
09:14:59	140.50	141.00	141.00	-2.50	1	593
09:14:58	141.00	141.50	141.00	-2.50	1	592
09:14:55	141.00	141.50	141.00	-2.50	1	591
09:14:47	140.50	141.00	141.00	-2.50	1	590
09:14:42	140.50	141.00	141.00	-2.50	1	589
09:14:35	141.00	141.50	141.00	-2.50	1	588
09:14:35	141.00	141.50	141.00	-2.50	7	587
09:14:32	141.00	141.50	141.00	-2.50	1	580
09:14:29	140.50	141.00	141.00	-2.50	1	579
09:14:28	140.50	141.00	141.00	-2.50	1	578
09:14:25	140.50	141.00	141.00	-2.50	2	577
09:14:19	141.00	141.50	141.00	-2.50	1	575
09:14:19	140.50	141.00	141.00	-2.50	2	574
09:14:14	140.50	141.00	141.00	-2.50	2	572
09:14:07	140.50	141.00	141.00	-2.50	5	570
09:14:06	140.50	141.00	141.00	-2.50	1	565
09:14:05	141.00	141.50	141.00	-2.50	7	564
09:14:05	140.50	141.00	141.00	-2.50	3	557
09:14:02	140.50	141.00	141.00	-2.50	2	554
09:14:01	140.50	141.00	141.00	-2.50	1	552
09:14:00	140.50	141.00	141.00	-2.50	1	551
09:14:00	140.50	141.00	141.00	-2.50	1	550
09:13:58	140.50	141.00	141.00	-2.50	2	549
09:13:58	140.50	141.00	141.00	-2.50	1	547
09:13:57	140.50	141.00	141.00	-2.50	1	546
09:13:57	140.50	141.00	141.00	-2.50	2	545
09:13:11	140.50	141.00	141.00	-2.50	1	543
09:13:08	140.50	141.00	141.00	-2.50	2	542
09:13:04	140.50	141.00	140.50	-3.00	1	540
09:13:01	140.50	141.00	141.00	-2.50	1	539
09:12:59	140.50	141.00	141.00	-2.50	1	538
09:12:52	140.50	141.00	141.00	-2.50	1	537
09:12:39	140.50	141.00	141.00	-2.50	1	536
09:12:37	140.50	141.00	140.50	-3.00	1	535
09:12:30	140.00	140.50	140.50	-3.00	5	534
09:12:28	140.00	140.50	140.50	-3.00	1	529
09:12:22	140.00	140.50	140.50	-3.00	1	528
09:12:21	140.00	140.50	140.50	-3.00	1	527
09:12:21	140.50	141.00	140.50	-3.00	14	526
09:12:21	140.50	141.00	140.50	-3.00	2	512
09:12:16	140.50	141.00	140.50	-3.00	2	510
09:12:15	140.50	141.00	140.50	-3.00	2	508
09:12:13	140.50	141.00	140.50	-3.00	10	506
09:12:12	140.50	141.00	140.50	-3.00	1	496
09:12:12	140.50	141.00	140.50	-3.00	6	495
09:12:07	140.50	141.00	140.50	-3.00	1	489
09:12:01	140.50	141.00	140.50	-3.00	1	488
09:12:00	140.50	141.00	140.50	-3.00	1	487
09:11:55	140.50	141.00	140.50	-3.00	2	486
09:11:53	140.50	141.00	141.00	-2.50	1	484
09:11:42	140.50	141.00	140.50	-3.00	1	483
09:11:42	140.50	141.00	140.50	-3.00	1	482
09:11:26	140.50	141.00	140.50	-3.00	1	481
09:11:26	140.50	141.00	140.50	-3.00	1	480
09:11:26	140.50	141.00	141.00	-2.50	1	479
09:11:16	140.50	141.00	141.00	-2.50	1	478
09:11:14	140.50	141.00	141.00	-2.50	1	477
09:10:54	140.50	141.00	141.00	-2.50	1	476
09:10:51	140.50	141.00	141.00	-2.50	2	475
09:10:31	140.50	141.00	141.00	-2.50	1	473
09:10:24	140.50	141.00	141.00	-2.50	1	472
09:10:16	140.50	141.00	141.00	-2.50	1	471
09:10:15	140.50	141.00	140.50	-3.00	1	470
09:10:15	140.50	141.00	140.50	-3.00	1	469
09:10:14	140.50	141.00	140.50	-3.00	1	468
09:10:14	140.50	141.00	140.50	-3.00	1	467
09:10:14	141.00	141.50	141.00	-2.50	37	466
09:10:12	141.00	141.50	141.50	-2.00	1	429
09:10:02	141.50	142.00	141.50	-2.00	1	428
09:09:54	141.50	142.00	141.50	-2.00	5	427
09:09:54	141.50	142.00	141.50	-2.00	4	422
09:09:53	141.50	142.00	141.50	-2.00	1	418
09:09:40	142.00	142.50	142.00	-1.50	1	417
09:09:39	141.50	142.00	142.00	-1.50	1	416
09:09:38	141.50	142.00	142.00	-1.50	1	415
09:09:36	141.50	142.00	142.00	-1.50	1	414
09:09:34	141.50	142.00	142.00	-1.50	5	413
09:09:33	141.50	142.00	141.50	-2.00	1	408
09:09:31	141.50	142.00	141.50	-2.00	1	407
09:09:29	141.50	142.00	142.00	-1.50	1	406
09:09:28	141.50	142.00	141.50	-2.00	1	405
09:09:17	141.50	142.00	141.50	-2.00	1	404
09:09:13	141.50	142.00	141.50	-2.00	1	403
09:08:58	141.50	142.00	141.50	-2.00	1	402
09:08:57	141.50	142.00	141.50	-2.00	1	401
09:08:48	141.50	142.00	141.50	-2.00	1	400
09:08:47	141.50	142.00	141.50	-2.00	1	399
09:08:45	141.50	142.00	141.50	-2.00	1	398
09:08:42	141.50	142.00	142.00	-1.50	1	397
09:08:17	141.50	142.00	141.50	-2.00	1	396
09:08:12	141.50	142.00	141.50	-2.00	5	395
09:07:48	141.50	142.00	141.50	-2.00	4	390
09:07:40	141.50	142.00	141.50	-2.00	1	386
09:07:39	141.50	142.00	142.00	-1.50	10	385
09:07:37	141.50	142.00	141.50	-2.00	1	375
09:07:35	141.50	142.00	141.50	-2.00	5	374
09:07:07	141.50	142.00	141.50	-2.00	2	369
09:07:06	141.50	142.00	141.50	-2.00	1	367
09:07:03	141.50	142.00	141.50	-2.00	1	366
09:06:56	141.50	142.00	141.50	-2.00	2	365
09:06:55	141.50	142.00	142.00	-1.50	1	363
09:06:48	141.50	142.00	142.00	-1.50	1	362
09:06:45	141.50	142.00	142.00	-1.50	1	361
09:06:30	141.50	142.00	142.00	-1.50	1	360
09:06:29	141.50	142.00	141.50	-2.00	1	359
09:06:28	141.50	142.00	141.50	-2.00	1	358
09:06:23	141.50	142.00	142.00	-1.50	1	357
09:06:12	141.50	142.00	142.00	-1.50	1	356
09:06:07	141.50	142.00	142.00	-1.50	1	355
09:06:03	141.50	142.00	142.00	-1.50	1	354
09:05:45	141.50	142.00	142.00	-1.50	1	353
09:05:44	141.50	142.00	142.00	-1.50	1	352
09:05:39	141.50	142.00	142.00	-1.50	1	351
09:05:37	141.50	142.00	142.00	-1.50	1	350
09:05:35	141.50	142.00	142.00	-1.50	1	349
09:05:28	142.00	142.50	142.00	-1.50	1	348
09:05:27	141.50	142.00	142.00	-1.50	3	347
09:05:24	141.50	142.00	142.00	-1.50	1	344
09:05:24	141.50	142.00	142.00	-1.50	1	343
09:05:24	141.50	142.00	142.00	-1.50	1	342
09:05:23	141.50	142.00	142.00	-1.50	1	341
09:05:22	141.50	142.00	142.00	-1.50	3	340
09:05:18	141.50	142.00	142.00	-1.50	1	337
09:05:16	141.50	142.00	142.00	-1.50	1	336
09:05:14	141.50	142.00	142.00	-1.50	1	335
09:05:12	141.50	142.00	142.00	-1.50	1	334
09:05:12	141.50	142.00	142.00	-1.50	1	333
09:05:10	141.50	142.00	142.00	-1.50	1	332
09:05:05	141.50	142.00	142.00	-1.50	1	331
09:05:05	142.00	142.50	142.00	-1.50	2	330
09:05:05	141.50	142.00	142.00	-1.50	1	328
09:05:05	141.50	142.00	141.50	-2.00	1	327
09:05:04	141.50	142.00	142.00	-1.50	1	326
09:05:04	141.50	142.00	142.00	-1.50	1	325
09:05:03	141.50	142.00	142.00	-1.50	1	324
09:05:02	141.50	142.00	142.00	-1.50	2	323
09:05:02	141.50	142.00	142.00	-1.50	1	321
09:05:01	141.50	142.00	142.00	-1.50	1	320
09:05:00	141.50	142.00	142.00	-1.50	1	319
09:04:59	141.50	142.00	142.00	-1.50	1	318
09:04:58	141.50	142.00	142.00	-1.50	1	317
09:04:53	141.50	142.00	142.00	-1.50	1	316
09:04:53	141.50	142.00	142.00	-1.50	1	315
09:04:53	141.50	142.00	142.00	-1.50	2	314
09:04:52	141.50	142.00	142.00	-1.50	1	312
09:04:47	141.50	142.00	142.00	-1.50	1	311
09:04:46	141.50	142.00	142.00	-1.50	1	310
09:04:45	141.50	142.00	142.00	-1.50	1	309
09:04:45	141.50	142.00	141.50	-2.00	1	308
09:04:45	141.50	142.00	142.00	-1.50	1	307
09:04:39	141.50	142.00	142.00	-1.50	1	306
09:04:37	141.50	142.00	141.50	-2.00	1	305
09:04:33	141.50	142.00	142.00	-1.50	1	304
09:04:28	141.00	141.50	141.50	-2.00	1	303
09:04:28	141.00	141.50	141.50	-2.00	1	302
09:04:28	141.00	141.50	141.50	-2.00	20	301
09:04:16	141.00	141.50	141.00	-2.50	1	281
09:04:13	140.50	141.00	141.00	-2.50	1	280
09:04:13	140.50	141.00	141.00	-2.50	1	279
09:04:11	140.50	141.00	141.00	-2.50	1	278
09:04:08	141.00	141.50	141.00	-2.50	1	277
09:04:04	141.00	141.50	141.00	-2.50	2	276
09:04:02	141.00	141.50	141.00	-2.50	1	274
09:03:54	140.50	141.00	141.00	-2.50	1	273
09:03:54	141.00	141.50	141.00	-2.50	2	272
09:03:53	141.00	141.50	141.00	-2.50	1	270
09:03:49	141.00	141.50	141.00	-2.50	1	269
09:03:46	141.00	141.50	141.00	-2.50	1	268
09:03:46	141.00	141.50	141.00	-2.50	3	267
09:03:44	140.50	141.00	141.00	-2.50	23	264
09:03:42	140.50	141.00	140.50	-3.00	1	241
09:03:41	140.50	141.00	140.50	-3.00	1	240
09:03:37	140.50	141.00	140.50	-3.00	2	239
09:03:35	140.50	141.00	140.50	-3.00	1	237
09:03:33	140.50	141.00	140.50	-3.00	1	236
09:03:30	140.50	141.00	140.50	-3.00	2	235
09:03:30	140.50	141.00	140.50	-3.00	1	233
09:03:28	140.00	140.50	140.50	-3.00	1	232
09:03:28	140.50	141.00	140.50	-3.00	1	231
09:03:27	140.50	141.00	140.50	-3.00	1	230
09:03:27	140.50	141.00	140.50	-3.00	1	229
09:03:26	140.50	141.00	140.50	-3.00	1	228
09:03:26	140.50	141.00	141.00	-2.50	3	227
09:03:26	140.00	140.50	140.50	-3.00	3	224
09:03:26	140.50	141.00	140.50	-3.00	14	221
09:03:24	140.50	141.00	140.50	-3.00	5	207
09:03:22	140.50	141.00	140.50	-3.00	1	202
09:03:19	140.50	141.00	140.50	-3.00	2	201
09:03:13	140.50	141.00	140.50	-3.00	4	199
09:03:08	140.50	141.00	140.50	-3.00	1	195
09:03:08	140.50	141.00	140.50	-3.00	1	194
09:03:04	140.50	141.00	140.50	-3.00	10	193
09:03:01	140.50	141.00	140.50	-3.00	1	183
09:03:00	140.50	141.00	141.00	-2.50	1	182
09:02:56	140.50	141.00	141.00	-2.50	1	181
09:02:48	140.50	141.00	140.50	-3.00	1	180
09:02:47	140.50	141.00	141.00	-2.50	2	179
09:02:47	140.50	141.00	140.50	-3.00	1	177
09:02:43	140.50	141.00	140.50	-3.00	1	176
09:02:42	140.50	141.00	141.00	-2.50	1	175
09:02:42	140.50	141.00	140.50	-3.00	1	174
09:02:41	140.50	141.00	141.00	-2.50	2	173
09:02:41	140.50	141.00	141.00	-2.50	1	171
09:02:41	140.50	141.00	141.00	-2.50	1	170
09:02:41	140.50	141.00	141.00	-2.50	1	169
09:02:40	140.50	141.00	141.00	-2.50	1	168
09:02:28	140.00	141.00	141.00	-2.50	1	167
09:02:27	140.00	141.00	140.00	-3.50	2	166
09:02:25	140.00	140.50	140.50	-3.00	1	164
09:02:25	140.00	140.50	140.00	-3.50	1	163
09:02:23	140.00	141.00	140.00	-3.50	1	162
09:02:22	140.00	141.00	140.00	-3.50	1	161
09:02:21	140.00	141.00	140.00	-3.50	1	160
09:02:14	140.00	141.00	140.00	-3.50	2	159
09:02:11	140.00	141.00	140.00	-3.50	17	157
09:02:10	140.50	141.00	140.00	-3.50	6	140
09:02:10	140.50	141.00	140.50	-3.00	14	134
09:02:09	140.50	141.00	140.50	-3.00	1	120
09:02:09	--	--	141.00	-2.50	119	119

　

其他人也逛...

【王品集團】藝奇商品券12張

小米 Xiaomi 手環9

揪愛儲值-儲值3,500元送35加碼金

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

青森農協青連希望蘋果汁 (1Lx6入)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Google TV Streamer (4K)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Panasonic國際牌 11公升除濕機F-Y22EN

PChome 購物儲值10,000元

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

Apple iPhone 16 (128G)

中華電信ADR18日上漲0.02美元漲...

Fed放鷹股匯嚇趴新台幣早盤重...

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧吳誠文：安全許可、美政府同意 ...
‧【台股盤中】道瓊挫逾千點拖累 ...
‧友達ADR18日下跌0.09美元跌幅1....

加密貨幣

比特幣BTC	100821.83	-5,325.47	-5.02%
以太幣ETH	3657.73	-229.16	-5.90%
瑞波幣XRP	2.33	-0.24	-9.17%
比特幣現金BCH	480.52	-49.24	-9.29%
萊特幣LTC	108.37	-16.39	-13.14%
卡達幣ADA	0.974826	-0.08	-7.29%
波場幣TRX	0.260634	-0.02	-6.69%
恆星幣XLM	0.398920	-0.03	-6.98%

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。