最新[公告] 網家:代子公司喬睿科技股份有限公司公告公司累積虧損達實收資本額二分之一熱門[公告] 網家:代子公司二十一世紀數位科技(股)公司公告董事會決議112年度盈餘分配案。

更新報價

利　機 (3444) 電子通路業上櫃

136.00 ▲+1.00 +0.74% 3.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,383	135.50	2	136.00	7	135.50	137.50	128.50	135.00

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	135.50	136.00	136.00	+1.00	22	2383
13:30:00	136.00	136.50	136.00	+1.00	79	2361
13:24:40	135.50	136.50	136.50	+1.50	1	2282
13:24:36	136.00	136.50	136.00	+1.00	1	2281
13:24:36	136.00	136.50	136.00	+1.00	1	2280
13:24:19	135.50	136.50	136.50	+1.50	1	2279
13:24:06	135.50	136.50	135.50	+0.50	1	2278
13:24:06	136.00	136.50	136.00	+1.00	1	2277
13:24:05	136.00	136.50	136.00	+1.00	1	2276
13:24:01	135.50	136.00	136.00	+1.00	1	2275
13:23:32	135.50	136.50	136.50	+1.50	1	2274
13:23:13	135.50	136.00	136.00	+1.00	1	2273
13:22:58	136.00	136.50	136.00	+1.00	2	2272
13:22:53	136.00	137.00	136.00	+1.00	1	2270
13:22:47	135.50	136.50	136.50	+1.50	1	2269
13:22:43	135.50	136.50	136.50	+1.50	1	2268
13:22:33	135.50	136.50	136.50	+1.50	1	2267
13:22:17	135.50	136.50	136.50	+1.50	1	2266
13:22:03	135.50	136.50	136.50	+1.50	1	2265
13:22:00	135.50	136.50	135.50	+0.50	2	2264
13:21:45	136.00	136.50	136.00	+1.00	1	2262
13:21:45	136.00	136.50	136.50	+1.50	1	2261
13:21:42	136.00	137.00	136.00	+1.00	1	2260
13:21:36	135.50	136.50	136.50	+1.50	1	2259
13:21:29	135.50	136.50	135.50	+0.50	1	2258
13:21:27	135.50	136.50	136.50	+1.50	1	2257
13:21:26	136.00	136.50	136.00	+1.00	1	2256
13:21:25	135.50	136.00	136.00	+1.00	1	2255
13:21:07	136.00	136.50	136.00	+1.00	1	2254
13:21:05	136.00	136.50	136.00	+1.00	2	2253
13:20:18	136.00	137.00	136.00	+1.00	1	2251
13:20:18	135.50	136.50	136.50	+1.50	1	2250
13:20:15	136.00	137.00	136.00	+1.00	1	2249
13:20:15	135.50	137.00	137.00	+2.00	1	2248
13:20:15	135.50	136.50	136.50	+1.50	2	2247
13:20:09	136.00	137.00	136.00	+1.00	5	2245
13:20:05	136.00	137.00	137.00	+2.00	1	2240
13:20:04	135.50	136.50	136.50	+1.50	1	2239
13:19:55	135.50	136.50	136.50	+1.50	1	2238
13:19:45	135.50	136.50	136.50	+1.50	2	2237
13:19:40	136.00	137.00	136.00	+1.00	1	2235
13:19:40	135.50	136.50	136.50	+1.50	1	2234
13:19:30	135.50	136.50	136.50	+1.50	5	2233
13:19:18	136.00	136.50	136.00	+1.00	1	2228
13:18:52	136.00	136.50	136.00	+1.00	2	2227
13:18:51	135.50	136.50	136.50	+1.50	2	2225
13:18:27	135.00	136.00	136.50	+1.50	1	2223
13:18:27	135.00	136.00	136.00	+1.00	1	2222
13:18:16	135.00	136.00	136.00	+1.00	1	2221
13:18:14	135.50	136.50	135.50	+0.50	1	2220
13:18:14	135.50	136.50	135.50	+0.50	1	2219
13:18:09	135.50	136.50	135.50	+0.50	3	2218
13:18:02	135.50	137.00	135.50	+0.50	3	2215
13:18:02	136.00	137.00	136.00	+1.00	6	2212
13:17:51	136.00	136.50	137.00	+2.00	1	2206
13:17:51	136.00	136.50	136.50	+1.50	1	2205
13:17:40	135.50	136.50	136.50	+1.50	1	2204
13:17:31	135.50	136.50	136.50	+1.50	1	2203
13:17:25	136.00	136.50	136.00	+1.00	1	2202
13:17:25	136.00	136.50	136.00	+1.00	1	2201
13:17:24	136.50	137.00	136.50	+1.50	1	2200
13:17:23	136.00	136.50	136.50	+1.50	4	2199
13:17:04	136.00	136.50	136.00	+1.00	1	2195
13:16:56	135.50	136.50	136.50	+1.50	1	2194
13:16:54	135.50	136.50	136.50	+1.50	5	2193
13:16:48	135.50	136.50	136.50	+1.50	1	2188
13:16:47	135.50	136.50	136.50	+1.50	1	2187
13:16:22	136.00	136.50	136.00	+1.00	1	2186
13:15:22	135.00	136.00	136.00	+1.00	1	2185
13:15:06	135.00	135.50	136.00	+1.00	1	2184
13:15:06	135.00	135.50	135.50	+0.50	1	2183
13:14:53	135.00	136.00	136.00	+1.00	1	2182
13:14:44	135.50	136.00	135.50	+0.50	5	2181
13:14:26	135.00	135.50	135.50	+0.50	1	2176
13:14:24	135.00	136.00	136.00	+1.00	1	2175
13:14:22	135.50	136.00	135.50	+0.50	1	2174
13:13:56	136.00	136.50	136.00	+1.00	1	2173
13:13:43	135.00	136.00	136.00	+1.00	1	2172
13:13:36	135.50	136.00	135.50	+0.50	5	2171
13:13:36	136.00	136.50	136.00	+1.00	1	2166
13:13:32	136.00	136.50	136.00	+1.00	1	2165
13:13:10	135.50	136.50	136.50	+1.50	1	2164
13:13:03	135.50	136.50	136.50	+1.50	1	2163
13:12:59	135.50	136.00	136.00	+1.00	1	2162
13:12:30	135.50	136.50	136.50	+1.50	1	2161
13:12:23	135.50	136.50	136.50	+1.50	1	2160
13:12:20	135.50	136.50	136.50	+1.50	1	2159
13:12:06	135.50	136.50	136.50	+1.50	2	2158
13:11:38	135.50	136.50	136.50	+1.50	1	2156
13:11:28	136.00	137.00	136.00	+1.00	9	2155
13:11:28	136.50	137.00	136.50	+1.50	1	2146
13:11:18	136.00	137.00	137.00	+2.00	1	2145
13:11:13	136.00	137.00	137.00	+2.00	1	2144
13:11:04	136.00	137.00	137.00	+2.00	1	2143
13:11:03	135.50	137.00	137.00	+2.00	2	2142
13:11:01	135.50	136.50	136.50	+1.50	2	2140
13:11:01	136.00	136.50	136.00	+1.00	6	2138
13:10:59	136.00	137.00	137.00	+2.00	1	2132
13:10:48	136.00	137.00	137.00	+2.00	1	2131
13:10:39	135.50	136.50	136.50	+1.50	1	2130
13:10:33	135.50	136.50	136.50	+1.50	2	2129
13:10:31	136.50	137.00	136.50	+1.50	2	2127
13:10:30	136.00	137.00	136.00	+1.00	2	2125
13:10:22	136.00	137.00	136.00	+1.00	7	2123
13:10:16	136.00	137.00	137.00	+2.00	1	2116
13:09:44	136.00	136.50	136.50	+1.50	1	2115
13:09:38	136.00	137.00	137.00	+2.00	1	2114
13:09:34	136.00	137.00	137.00	+2.00	2	2113
13:09:24	136.00	137.00	137.00	+2.00	2	2111
13:09:03	136.50	137.00	137.00	+2.00	3	2109
13:09:02	136.50	137.00	137.00	+2.00	3	2106
13:09:00	136.50	137.00	136.50	+1.50	3	2103
13:08:54	136.00	137.00	136.00	+1.00	10	2100
13:08:50	136.00	137.00	137.00	+2.00	3	2090
13:08:48	136.00	137.00	137.00	+2.00	1	2087
13:08:29	136.00	137.00	137.00	+2.00	2	2086
13:08:27	136.00	137.00	137.00	+2.00	3	2084
13:08:20	136.00	136.50	136.50	+1.50	2	2081
13:08:12	135.50	136.50	136.50	+1.50	1	2079
13:08:08	135.50	136.50	136.50	+1.50	2	2078
13:08:00	135.50	136.00	136.00	+1.00	1	2076
13:07:33	136.00	136.50	136.00	+1.00	1	2075
13:07:21	136.00	136.50	136.00	+1.00	1	2074
13:07:17	135.50	136.50	136.50	+1.50	1	2073
13:07:15	136.00	136.50	136.00	+1.00	1	2072
13:07:04	135.50	136.50	136.50	+1.50	1	2071
13:06:59	136.00	136.50	136.00	+1.00	2	2070
13:06:59	136.50	137.00	136.50	+1.50	1	2068
13:06:56	136.00	136.50	136.50	+1.50	3	2067
13:06:52	136.00	136.50	136.50	+1.50	1	2064
13:06:49	136.00	136.50	136.50	+1.50	1	2063
13:06:46	136.00	136.50	136.50	+1.50	1	2062
13:06:44	136.00	136.50	136.50	+1.50	1	2061
13:06:39	136.00	137.00	137.50	+2.50	1	2060
13:06:39	136.00	137.00	137.00	+2.00	9	2059
13:06:30	136.00	137.00	137.00	+2.00	1	2050
13:06:30	136.50	137.00	136.50	+1.50	1	2049
13:06:26	136.00	137.00	137.00	+2.00	1	2048
13:06:25	136.00	137.00	137.00	+2.00	3	2047
13:06:17	136.00	137.00	137.00	+2.00	10	2044
13:06:15	136.00	137.00	137.00	+2.00	1	2034
13:06:14	136.00	137.00	137.00	+2.00	1	2033
13:06:07	136.00	137.00	137.00	+2.00	1	2032
13:05:59	136.50	137.00	136.50	+1.50	1	2031
13:05:58	136.00	137.00	137.00	+2.00	3	2030
13:05:56	135.50	136.50	137.00	+2.00	3	2027
13:05:56	135.50	136.50	136.50	+1.50	2	2024
13:05:55	136.00	136.50	136.00	+1.00	1	2022
13:05:55	136.50	137.00	136.50	+1.50	1	2021
13:05:53	136.00	137.00	136.00	+1.00	7	2020
13:05:51	136.00	136.50	136.50	+1.50	3	2013
13:05:51	136.00	136.50	136.50	+1.50	3	2010
13:05:47	136.00	136.50	136.50	+1.50	3	2007
13:05:42	136.00	136.50	136.50	+1.50	1	2004
13:05:33	135.50	136.00	136.00	+1.00	2	2003
13:05:26	135.50	136.00	135.50	+0.50	1	2001
13:05:21	135.50	136.00	136.00	+1.00	1	2000
13:05:20	135.50	136.00	135.50	+0.50	1	1999
13:05:19	135.50	136.00	136.00	+1.00	1	1998
13:05:18	135.50	136.00	136.00	+1.00	2	1997
13:05:18	135.50	136.00	136.00	+1.00	1	1995
13:05:18	135.50	136.00	136.00	+1.00	2	1994
13:05:11	135.00	136.00	136.00	+1.00	2	1992
13:05:10	135.00	135.50	136.00	+1.00	1	1990
13:05:10	135.00	135.50	135.50	+0.50	1	1989
13:05:06	135.00	135.50	135.50	+0.50	2	1988
13:05:04	135.50	136.00	135.50	+0.50	3	1986
13:04:55	135.00	136.00	136.00	+1.00	2	1983
13:04:49	135.00	135.50	135.50	+0.50	1	1981
13:04:46	135.00	135.50	135.50	+0.50	1	1980
13:04:45	135.00	135.50	135.00	0	1	1979
13:04:44	135.00	135.50	135.50	+0.50	2	1978
13:04:33	135.00	135.50	135.50	+0.50	2	1976
13:04:27	135.00	135.50	135.50	+0.50	3	1974
13:04:26	135.00	135.50	135.50	+0.50	3	1971
13:04:22	135.00	135.50	135.50	+0.50	1	1968
13:04:15	135.00	135.50	135.50	+0.50	1	1967
13:04:02	135.00	135.50	135.50	+0.50	2	1966
13:03:55	135.00	135.50	135.50	+0.50	1	1964
13:03:46	135.00	135.50	135.00	0	1	1963
13:03:42	135.00	135.50	135.50	+0.50	3	1962
13:03:36	134.50	135.50	135.50	+0.50	1	1959
13:03:31	134.50	135.50	135.50	+0.50	1	1958
13:03:17	134.50	135.50	135.50	+0.50	2	1957
13:03:11	135.00	135.50	135.00	0	7	1955
13:03:11	135.00	135.50	135.00	0	1	1948
13:03:11	135.00	135.50	135.00	0	1	1947
13:02:56	134.50	135.00	135.00	0	2	1946
13:02:55	134.50	135.00	135.00	0	5	1944
13:02:55	134.50	135.00	135.00	0	8	1939
13:02:45	134.50	135.00	135.00	0	1	1931
13:02:37	134.50	135.00	135.00	0	2	1930
13:02:34	134.50	135.00	135.00	0	2	1928
13:02:27	134.50	135.00	135.00	0	1	1926
13:02:22	134.50	135.00	135.00	0	2	1925
13:02:19	134.50	135.00	135.00	0	3	1923
13:02:15	134.50	135.00	135.00	0	1	1920
13:02:05	134.50	135.00	135.00	0	2	1919
13:01:56	134.50	135.00	135.00	0	3	1917
13:01:55	134.50	135.00	135.00	0	2	1914
13:01:53	134.50	135.00	135.00	0	1	1912
13:01:45	134.50	135.00	135.00	0	2	1911
13:01:40	134.50	135.00	135.00	0	3	1909
13:01:35	134.50	135.00	135.00	0	3	1906
13:01:26	134.50	135.00	135.00	0	5	1903
13:01:19	134.00	134.50	134.50	-0.50	2	1898
13:01:18	134.00	134.50	134.50	-0.50	3	1896
13:01:18	134.00	134.50	134.50	-0.50	3	1893
13:01:16	134.00	134.50	134.50	-0.50	2	1890
13:01:16	134.00	134.50	134.50	-0.50	1	1888
13:01:11	134.00	134.50	134.50	-0.50	1	1887
13:01:10	134.00	134.50	134.50	-0.50	1	1886
13:01:06	134.00	134.50	134.50	-0.50	2	1885
13:01:02	134.00	134.50	134.50	-0.50	2	1883
13:00:46	133.50	134.00	134.00	-1.00	29	1881
12:59:14	133.50	134.00	134.00	-1.00	5	1852
12:58:32	133.00	134.00	134.00	-1.00	1	1847
12:58:24	133.00	133.50	133.50	-1.50	1	1846
12:57:56	133.50	134.00	133.50	-1.50	1	1845
12:57:49	133.00	134.00	134.00	-1.00	1	1844
12:57:42	133.00	134.00	133.00	-2.00	1	1843
12:57:42	133.50	134.00	133.50	-1.50	1	1842
12:57:01	133.00	134.00	134.00	-1.00	1	1841
12:56:34	133.00	133.50	133.50	-1.50	1	1840
12:56:06	133.00	133.50	133.50	-1.50	1	1839
12:54:52	133.00	133.50	133.50	-1.50	1	1838
12:54:29	133.00	133.50	133.50	-1.50	1	1837
12:53:08	133.50	134.00	133.50	-1.50	1	1836
12:52:35	133.00	133.50	133.50	-1.50	2	1835
12:51:02	133.00	133.50	133.00	-2.00	7	1833
12:51:02	133.50	134.00	133.50	-1.50	2	1826
12:50:47	133.50	134.00	133.50	-1.50	2	1824
12:50:20	133.00	133.50	133.50	-1.50	1	1822
12:50:15	133.00	133.50	133.50	-1.50	1	1821
12:50:15	133.00	133.50	133.50	-1.50	2	1820
12:50:09	133.00	133.50	133.50	-1.50	1	1818
12:50:01	133.00	133.50	133.50	-1.50	1	1817
12:49:55	133.00	133.50	133.50	-1.50	2	1816
12:49:51	133.00	133.50	133.50	-1.50	2	1814
12:49:51	133.00	133.50	133.50	-1.50	1	1812
12:49:43	133.00	133.50	133.00	-2.00	2	1811
12:49:43	132.50	133.00	133.00	-2.00	4	1809
12:49:34	132.00	133.00	133.00	-2.00	3	1805
12:49:34	132.00	132.50	132.50	-2.50	1	1802
12:49:24	132.00	133.00	133.00	-2.00	1	1801
12:49:22	132.50	133.00	132.50	-2.50	1	1800
12:49:22	132.50	133.00	132.50	-2.50	1	1799
12:49:21	132.50	133.00	133.00	-2.00	1	1798
12:49:07	132.50	133.00	133.00	-2.00	1	1797
12:49:02	132.50	133.00	133.00	-2.00	1	1796
12:49:00	132.50	133.00	133.00	-2.00	1	1795
12:48:54	132.50	133.00	133.00	-2.00	1	1794
12:48:06	132.50	133.00	132.50	-2.50	1	1793
12:48:03	132.50	133.00	132.50	-2.50	1	1792
12:48:02	132.50	133.00	132.50	-2.50	1	1791
12:47:39	132.00	132.50	132.50	-2.50	1	1790
12:46:21	132.50	133.00	132.50	-2.50	4	1789
12:46:01	132.00	133.00	133.00	-2.00	1	1785
12:45:38	132.00	133.00	133.00	-2.00	2	1784
12:43:21	132.50	133.00	132.50	-2.50	1	1782
12:43:21	132.50	133.00	132.50	-2.50	1	1781
12:43:08	132.00	133.00	133.00	-2.00	1	1780
12:42:59	132.00	133.00	133.00	-2.00	1	1779
12:41:42	132.00	132.50	132.50	-2.50	2	1778
12:41:27	132.00	132.50	132.00	-3.00	1	1776
12:41:24	131.50	132.50	132.50	-2.50	1	1775
12:41:01	131.50	132.50	132.50	-2.50	1	1774
12:41:01	131.50	132.50	132.50	-2.50	1	1773
12:39:05	131.50	132.50	132.50	-2.50	1	1772
12:38:01	131.50	132.50	132.50	-2.50	1	1771
12:37:57	131.50	132.00	132.00	-3.00	2	1770
12:36:27	131.50	132.00	132.00	-3.00	2	1768
12:34:10	131.50	132.00	131.50	-3.50	2	1766
12:33:50	131.00	131.50	131.50	-3.50	1	1764
12:33:50	131.00	131.50	131.50	-3.50	5	1763
12:30:34	131.50	132.00	131.50	-3.50	1	1758
12:26:30	131.00	131.50	131.50	-3.50	1	1757
12:25:54	131.00	131.50	131.00	-4.00	1	1756
12:21:38	131.50	132.00	131.50	-3.50	1	1755
12:20:36	131.50	132.00	131.50	-3.50	1	1754
12:14:55	131.00	132.50	131.00	-4.00	1	1753
12:14:44	131.00	132.50	131.00	-4.00	2	1752
12:14:43	131.00	132.00	132.00	-3.00	1	1750
12:13:31	131.00	132.00	131.00	-4.00	1	1749
12:10:45	131.50	132.00	131.50	-3.50	1	1748
12:09:41	131.50	132.00	131.50	-3.50	1	1747
12:09:09	131.50	132.50	131.50	-3.50	1	1746
12:08:39	132.00	132.50	132.00	-3.00	2	1745
12:07:30	132.00	132.50	132.00	-3.00	1	1743
12:07:29	132.00	132.50	132.00	-3.00	1	1742
12:05:41	131.50	132.00	132.00	-3.00	1	1741
12:02:12	132.00	132.50	132.00	-3.00	1	1740
12:01:46	131.50	132.50	132.50	-2.50	1	1739
12:01:15	131.50	132.50	132.50	-2.50	1	1738
12:01:10	132.00	132.50	132.00	-3.00	12	1737
11:55:59	132.00	132.50	132.00	-3.00	1	1725
11:53:57	131.00	132.50	132.50	-2.50	1	1724
11:51:48	131.00	131.50	131.50	-3.50	1	1723
11:49:39	131.50	132.50	131.50	-3.50	1	1722
11:44:44	131.00	132.50	132.50	-2.50	1	1721
11:41:45	132.00	132.50	132.00	-3.00	1	1720
11:41:38	131.00	132.50	132.50	-2.50	1	1719
11:40:47	131.00	132.00	132.00	-3.00	2	1718
11:40:38	131.50	132.00	131.50	-3.50	2	1716
11:40:32	131.00	132.00	131.00	-4.00	1	1714
11:40:11	131.00	132.00	131.00	-4.00	2	1713
11:37:39	131.00	132.00	131.00	-4.00	1	1711
11:37:31	131.00	132.00	131.00	-4.00	2	1710
11:37:23	131.50	132.00	131.50	-3.50	1	1708
11:36:11	131.50	132.00	131.50	-3.50	3	1707
11:36:07	132.00	132.50	132.00	-3.00	2	1704
11:29:23	131.00	132.00	132.00	-3.00	1	1702
11:29:20	131.50	132.00	131.50	-3.50	2	1701
11:26:48	132.00	133.00	132.00	-3.00	4	1699
11:26:48	132.00	133.00	132.00	-3.00	2	1695
11:26:03	132.00	133.00	132.00	-3.00	1	1693
11:19:15	131.50	132.00	132.00	-3.00	3	1692
11:18:50	131.50	133.00	131.50	-3.50	2	1689
11:17:48	132.00	133.00	131.50	-3.50	1	1687
11:17:48	132.00	133.00	132.00	-3.00	3	1686
11:16:53	132.00	133.00	133.00	-2.00	1	1683
11:16:21	132.00	133.00	133.00	-2.00	1	1682
11:15:39	132.00	133.00	133.00	-2.00	1	1681
11:15:09	132.00	133.00	133.00	-2.00	2	1680
11:15:04	132.00	133.00	132.00	-3.00	2	1678
11:14:50	132.00	133.00	133.00	-2.00	1	1676
11:13:44	132.50	133.00	132.50	-2.50	1	1675
11:13:44	132.00	132.50	132.50	-2.50	4	1674
11:13:27	132.00	132.50	132.50	-2.50	1	1670
11:13:27	132.00	132.50	132.50	-2.50	1	1669
11:12:24	131.00	132.00	132.00	-3.00	4	1668
11:12:24	131.00	132.00	132.00	-3.00	2	1664
11:12:24	131.00	132.00	132.00	-3.00	8	1662
11:11:54	131.50	132.00	131.50	-3.50	2	1654
11:11:31	131.00	131.50	131.50	-3.50	1	1652
11:09:57	131.50	132.00	131.50	-3.50	5	1651
11:09:15	131.50	132.00	132.00	-3.00	1	1646
11:08:58	131.50	132.00	132.00	-3.00	2	1645
11:08:52	132.00	132.50	132.00	-3.00	3	1643
11:08:32	131.50	132.00	132.00	-3.00	1	1640
11:07:41	132.00	132.50	132.00	-3.00	1	1639
11:07:41	132.00	132.50	132.00	-3.00	2	1638
11:07:41	132.00	132.50	132.00	-3.00	1	1636
11:07:35	132.00	132.50	132.00	-3.00	1	1635
11:07:31	131.50	132.00	132.00	-3.00	2	1634
11:07:27	131.50	132.00	132.00	-3.00	1	1632
11:07:15	131.00	131.50	131.50	-3.50	2	1631
11:06:42	130.00	131.00	131.00	-4.00	1	1629
11:06:42	130.00	131.00	131.00	-4.00	1	1628
11:06:32	129.50	130.50	129.50	-5.50	1	1627
11:06:18	129.50	130.50	130.50	-4.50	5	1626
11:06:05	129.50	130.50	129.50	-5.50	1	1621
11:06:03	129.50	130.50	129.50	-5.50	1	1620
11:05:36	129.50	130.50	129.50	-5.50	1	1619
11:04:29	129.00	130.00	130.00	-5.00	4	1618
11:04:29	129.00	129.50	129.50	-5.50	1	1614
11:04:09	128.50	129.50	129.50	-5.50	2	1613
11:04:09	128.50	129.50	129.50	-5.50	1	1611
11:04:09	128.50	130.00	128.50	-6.50	1	1610
11:03:59	129.00	130.00	129.00	-6.00	1	1609
11:03:50	128.50	129.00	129.00	-6.00	1	1608
11:03:42	128.50	130.00	128.50	-6.50	9	1607
11:03:37	129.00	130.00	129.00	-6.00	6	1598
11:03:35	129.00	129.50	129.50	-5.50	1	1592
11:03:10	129.50	130.00	129.50	-5.50	1	1591
11:03:10	129.50	130.00	129.50	-5.50	3	1590
11:02:49	130.00	131.00	130.00	-5.00	5	1587
11:02:36	130.00	131.00	130.00	-5.00	2	1582
11:02:11	129.50	130.00	130.00	-5.00	3	1580
11:02:11	129.50	130.00	129.50	-5.50	1	1577
11:02:02	129.50	130.00	130.00	-5.00	4	1576
11:01:52	129.50	130.00	130.00	-5.00	2	1572
11:01:52	128.50	129.50	129.50	-5.50	3	1570
11:01:29	128.50	129.50	129.50	-5.50	2	1567
11:01:29	128.00	128.50	128.50	-6.50	2	1565
11:01:28	129.00	130.00	128.50	-6.50	13	1563
11:01:28	129.00	130.00	129.00	-6.00	5	1550
11:01:25	129.00	130.00	129.00	-6.00	1	1545
11:01:20	129.00	129.50	129.50	-5.50	3	1544
11:01:20	129.00	129.50	129.50	-5.50	1	1541
11:01:17	129.00	129.50	129.50	-5.50	2	1540
11:01:17	129.00	130.00	129.00	-6.00	3	1538
11:01:11	128.50	129.50	129.50	-5.50	5	1535
11:01:11	129.50	130.00	129.50	-5.50	1	1530
11:01:10	129.00	130.00	129.00	-6.00	1	1529
11:01:05	129.00	130.00	129.00	-6.00	10	1528
11:01:02	130.00	130.50	130.00	-5.00	1	1518
11:00:55	129.50	130.50	129.50	-5.50	1	1517
11:00:55	129.00	129.50	129.50	-5.50	4	1516
11:00:55	129.50	130.50	129.50	-5.50	8	1512
11:00:50	129.50	130.00	130.00	-5.00	5	1504
11:00:47	129.50	130.00	130.00	-5.00	1	1499
11:00:41	129.50	130.00	130.00	-5.00	5	1498
11:00:30	130.00	131.00	130.00	-5.00	1	1493
11:00:29	129.50	130.00	130.00	-5.00	1	1492
11:00:27	130.00	131.00	130.00	-5.00	1	1491
11:00:08	130.00	131.50	130.00	-5.00	3	1490
11:00:07	130.00	130.50	130.50	-4.50	1	1487
11:00:03	130.50	131.50	130.50	-4.50	1	1486
10:59:52	130.50	131.50	130.50	-4.50	1	1485
10:59:47	130.00	131.50	131.50	-3.50	1	1484
10:59:44	129.50	130.00	130.00	-5.00	1	1483
10:59:44	130.00	131.50	130.00	-5.00	4	1482
10:59:44	129.50	130.00	130.00	-5.00	1	1478
10:59:44	129.50	130.00	130.00	-5.00	68	1477
10:59:44	130.00	130.50	130.00	-5.00	27	1409
10:59:44	130.00	130.50	130.00	-5.00	4	1382
10:59:43	130.00	130.50	130.00	-5.00	5	1378
10:59:43	130.00	130.50	130.00	-5.00	1	1373
10:59:43	130.00	130.50	130.00	-5.00	5	1372
10:59:37	130.50	131.50	130.50	-4.50	5	1367
10:59:36	130.50	131.50	130.50	-4.50	1	1362
10:59:33	130.50	131.00	131.00	-4.00	4	1361
10:59:33	130.00	130.50	130.50	-4.50	1	1357
10:59:33	130.00	130.50	130.50	-4.50	36	1356
10:59:33	130.00	130.50	130.50	-4.50	7	1320
10:59:33	130.50	131.00	130.50	-4.50	7	1313
10:59:26	130.50	131.50	130.50	-4.50	1	1306
10:59:25	130.50	131.00	131.00	-4.00	3	1305
10:59:25	130.50	131.00	130.50	-4.50	1	1302
10:59:25	130.00	130.50	130.50	-4.50	2	1301
10:59:25	130.50	131.00	130.50	-4.50	21	1299
10:59:24	130.50	131.00	131.00	-4.00	8	1278
10:59:22	130.50	131.00	131.00	-4.00	16	1270
10:59:22	131.00	131.50	131.00	-4.00	4	1254
10:59:14	131.00	131.50	131.00	-4.00	1	1250
10:59:14	130.50	131.00	131.00	-4.00	1	1249
10:59:06	130.50	131.50	131.50	-3.50	2	1248
10:59:01	130.50	131.00	131.00	-4.00	7	1246
10:59:01	131.00	131.50	131.00	-4.00	33	1239
10:58:57	131.00	131.50	131.00	-4.00	2	1206
10:58:56	131.00	131.50	131.00	-4.00	1	1204
10:58:51	131.00	131.50	131.50	-3.50	5	1203
10:58:47	131.50	132.50	131.50	-3.50	5	1198
10:58:07	131.50	132.00	132.00	-3.00	2	1193
10:57:57	132.00	132.50	132.00	-3.00	1	1191
10:57:48	132.00	132.50	132.00	-3.00	2	1190
10:57:46	131.50	132.50	131.50	-3.50	10	1188
10:57:38	131.50	132.00	132.00	-3.00	1	1178
10:57:38	131.50	132.00	132.00	-3.00	2	1177
10:57:38	132.00	132.50	132.00	-3.00	1	1175
10:57:36	132.00	132.50	132.00	-3.00	1	1174
10:57:36	132.00	132.50	132.00	-3.00	2	1173
10:57:36	132.00	132.50	132.00	-3.00	6	1171
10:57:25	132.50	133.00	132.50	-2.50	7	1165
10:57:21	132.50	133.00	132.50	-2.50	1	1158
10:55:49	132.50	133.00	133.00	-2.00	1	1157
10:55:04	133.00	133.50	133.00	-2.00	1	1156
10:54:27	133.00	133.50	133.00	-2.00	1	1155
10:51:38	132.50	133.00	133.00	-2.00	5	1154
10:51:38	132.00	132.50	132.50	-2.50	1	1149
10:51:26	132.50	133.00	132.50	-2.50	1	1148
10:50:20	132.50	133.00	132.50	-2.50	1	1147
10:50:13	132.00	132.50	132.50	-2.50	2	1146
10:49:45	132.50	133.00	132.50	-2.50	1	1144
10:49:35	132.00	132.50	132.50	-2.50	2	1143
10:49:35	132.00	132.50	132.50	-2.50	1	1141
10:49:22	132.50	133.00	132.50	-2.50	1	1140
10:48:49	131.50	132.00	132.00	-3.00	25	1139
10:48:49	132.00	133.00	132.00	-3.00	5	1114
10:48:45	131.50	132.50	132.50	-2.50	1	1109
10:48:44	131.50	132.00	132.00	-3.00	1	1108
10:48:44	132.00	132.50	132.00	-3.00	29	1107
10:48:39	132.00	132.50	132.50	-2.50	8	1078
10:48:39	132.50	133.00	132.50	-2.50	2	1070
10:48:31	132.50	133.00	132.50	-2.50	6	1068
10:48:26	133.00	133.50	133.00	-2.00	2	1062
10:48:22	133.00	133.50	133.00	-2.00	1	1060
10:48:16	133.00	133.50	133.00	-2.00	5	1059
10:46:37	133.00	134.00	133.00	-2.00	1	1054
10:46:11	133.00	134.00	133.00	-2.00	1	1053
10:45:35	133.00	134.00	133.00	-2.00	1	1052
10:44:57	133.50	134.00	133.50	-1.50	1	1051
10:44:45	133.50	134.00	133.50	-1.50	4	1050
10:43:12	133.50	134.50	133.50	-1.50	1	1046
10:43:03	133.50	134.00	134.00	-1.00	1	1045
10:43:03	133.50	134.00	134.00	-1.00	4	1044
10:42:48	133.50	134.00	134.00	-1.00	2	1040
10:42:48	134.00	134.50	134.00	-1.00	3	1038
10:42:44	133.50	134.00	134.00	-1.00	5	1035
10:42:17	133.50	134.50	133.50	-1.50	1	1030
10:41:45	133.50	134.00	134.00	-1.00	1	1029
10:41:45	133.50	134.00	134.00	-1.00	1	1028
10:41:01	133.50	134.50	133.50	-1.50	1	1027
10:40:51	134.00	134.50	134.00	-1.00	1	1026
10:40:12	134.00	134.50	134.00	-1.00	1	1025
10:39:55	134.50	135.00	134.50	-0.50	2	1024
10:39:34	134.50	135.00	134.50	-0.50	1	1022
10:38:14	134.00	135.00	134.00	-1.00	1	1021
10:38:00	134.00	135.00	134.00	-1.00	2	1020
10:37:12	134.00	135.00	134.00	-1.00	1	1018
10:36:47	134.00	135.00	134.00	-1.00	1	1017
10:34:59	134.50	135.00	134.50	-0.50	1	1016
10:33:45	134.00	134.50	135.00	0	1	1015
10:33:45	134.00	134.50	134.50	-0.50	2	1014
10:33:19	133.50	134.50	134.50	-0.50	1	1012
10:29:25	134.50	135.00	134.50	-0.50	1	1011
10:29:12	133.50	134.50	134.50	-0.50	4	1010
10:29:03	133.50	134.50	134.50	-0.50	1	1006
10:29:02	133.50	134.50	134.50	-0.50	1	1005
10:29:00	133.50	134.00	134.00	-1.00	1	1004
10:28:44	134.00	135.00	134.00	-1.00	2	1003
10:28:01	134.00	135.00	134.00	-1.00	2	1001
10:27:31	134.00	135.00	134.00	-1.00	1	999
10:27:31	134.00	135.00	134.00	-1.00	1	998
10:27:28	134.00	135.00	134.00	-1.00	1	997
10:27:10	134.00	135.00	135.00	0	1	996
10:26:30	134.00	135.00	135.00	0	2	995
10:25:47	133.00	134.50	134.50	-0.50	1	993
10:25:37	133.00	134.00	134.00	-1.00	1	992
10:25:03	132.50	133.00	133.00	-2.00	1	991
10:24:26	133.00	134.00	133.00	-2.00	2	990
10:24:00	133.00	134.00	133.00	-2.00	1	988
10:23:00	133.00	134.00	133.00	-2.00	1	987
10:21:00	133.00	134.50	133.00	-2.00	1	986
10:21:00	133.00	134.50	133.00	-2.00	1	985
10:20:24	133.50	135.00	133.00	-2.00	1	984
10:20:24	133.50	135.00	133.50	-1.50	5	983
10:19:25	133.50	134.50	135.00	0	2	978
10:19:25	133.50	134.50	134.50	-0.50	2	976
10:19:14	133.50	134.00	134.50	-0.50	2	974
10:19:14	133.50	134.00	134.00	-1.00	3	972
10:19:03	133.50	134.00	134.00	-1.00	4	969
10:18:51	133.50	134.00	134.00	-1.00	2	965
10:18:39	133.00	134.00	134.00	-1.00	2	963
10:18:31	133.00	133.50	133.50	-1.50	2	961
10:18:30	133.00	133.50	133.00	-2.00	2	959
10:18:00	133.00	133.50	133.00	-2.00	1	957
10:17:38	132.00	133.00	133.00	-2.00	1	956
10:17:32	132.00	133.00	133.00	-2.00	4	955
10:17:17	132.00	133.00	132.00	-3.00	2	951
10:17:03	132.00	133.00	132.00	-3.00	1	949
10:16:19	132.50	133.50	132.00	-3.00	6	948
10:16:19	132.50	133.50	132.50	-2.50	3	942
10:15:30	132.50	133.50	132.50	-2.50	2	939
10:15:00	132.50	133.00	132.50	-2.50	2	937
10:14:31	132.50	133.00	132.50	-2.50	1	935
10:14:31	132.50	133.00	132.50	-2.50	1	934
10:13:19	132.50	133.00	133.00	-2.00	1	933
10:12:39	132.50	133.00	133.00	-2.00	1	932
10:12:28	133.00	134.00	133.00	-2.00	8	931
10:12:27	133.00	134.00	133.00	-2.00	10	923
10:11:49	133.00	134.00	133.00	-2.00	2	913
10:10:52	133.00	134.00	133.00	-2.00	1	911
10:10:25	133.00	133.50	133.50	-1.50	3	910
10:09:55	133.00	134.00	134.00	-1.00	1	907
10:09:38	133.50	134.00	133.50	-1.50	7	906
10:07:32	134.00	135.00	134.00	-1.00	1	899
10:07:31	134.00	135.00	134.00	-1.00	1	898
10:07:31	134.00	135.00	134.00	-1.00	1	897
10:06:58	134.00	135.00	135.00	0	1	896
10:05:42	134.00	135.00	135.00	0	1	895
10:05:28	133.50	134.50	134.50	-0.50	2	894
10:05:28	133.50	134.50	134.50	-0.50	1	892
10:05:07	134.00	134.50	134.00	-1.00	12	891
10:04:59	134.00	134.50	134.00	-1.00	1	879
10:04:39	134.50	135.00	134.50	-0.50	1	878
10:03:57	134.50	135.00	134.50	-0.50	3	877
10:03:24	135.00	135.50	135.00	0	1	874
10:03:08	135.00	135.50	135.00	0	5	873
10:03:07	135.50	136.00	135.00	0	1	868
10:03:07	135.50	136.00	135.50	+0.50	4	867
10:02:57	135.50	136.00	135.50	+0.50	1	863
10:02:56	135.00	136.00	136.00	+1.00	1	862
10:02:48	135.00	135.50	136.00	+1.00	1	861
10:02:48	135.00	135.50	135.50	+0.50	2	860
10:02:38	135.00	135.50	135.50	+0.50	2	858
10:02:28	134.50	135.00	135.50	+0.50	1	856
10:02:28	134.50	135.00	135.00	0	1	855
10:01:30	134.50	135.00	135.00	0	1	854
10:01:30	134.50	135.00	134.50	-0.50	1	853
09:59:09	135.00	135.50	135.00	0	7	852
09:59:09	135.00	135.50	135.00	0	1	845
09:58:48	134.50	135.00	135.00	0	2	844
09:58:39	135.00	135.50	135.00	0	3	842
09:58:35	135.00	135.50	135.00	0	1	839
09:58:32	135.00	135.50	135.00	0	3	838
09:58:15	135.00	135.50	135.00	0	1	835
09:58:15	134.50	135.50	135.50	+0.50	3	834
09:58:15	135.00	135.50	135.00	0	10	831
09:58:09	135.50	136.00	135.50	+0.50	2	821
09:58:08	135.50	136.00	135.50	+0.50	1	819
09:57:50	135.00	135.50	135.50	+0.50	10	818
09:57:34	134.50	135.00	135.00	0	1	808
09:57:29	134.50	135.00	135.00	0	1	807
09:57:16	134.50	135.50	135.50	+0.50	1	806
09:57:14	134.50	135.00	135.00	0	1	805
09:57:01	134.50	135.00	135.50	+0.50	1	804
09:57:01	134.50	135.00	135.00	0	4	803
09:56:49	134.50	135.00	135.00	0	2	799
09:56:31	134.50	135.00	134.50	-0.50	1	797
09:55:28	134.50	135.00	135.00	0	1	796
09:55:08	134.50	135.00	135.00	0	5	795
09:55:04	134.50	135.00	135.00	0	2	790
09:54:39	134.00	134.50	134.50	-0.50	1	788
09:54:31	134.00	134.50	134.00	-1.00	1	787
09:54:30	134.00	134.50	134.00	-1.00	1	786
09:53:47	134.50	135.00	134.50	-0.50	2	785
09:53:47	134.50	135.00	134.50	-0.50	1	783
09:53:11	134.50	135.00	135.00	0	1	782
09:52:48	134.50	135.00	134.50	-0.50	1	781
09:52:47	134.00	134.50	135.00	0	1	780
09:52:47	134.00	134.50	134.50	-0.50	1	779
09:52:46	134.50	135.00	134.50	-0.50	26	778
09:52:43	134.50	135.00	135.00	0	2	752
09:52:22	134.00	134.50	134.50	-0.50	1	750
09:52:14	133.50	134.50	134.50	-0.50	2	749
09:52:14	133.50	134.00	134.50	-0.50	1	747
09:52:14	133.50	134.00	134.00	-1.00	1	746
09:51:57	133.50	134.00	134.00	-1.00	2	745
09:51:50	133.50	134.00	133.50	-1.50	1	743
09:51:23	133.00	133.50	133.50	-1.50	1	742
09:51:09	132.50	133.00	134.00	-1.00	2	741
09:51:09	132.50	133.00	133.50	-1.50	1	739
09:51:09	132.50	133.00	133.00	-2.00	2	738
09:51:07	133.00	133.50	133.00	-2.00	5	736
09:50:57	133.00	133.50	133.50	-1.50	4	731
09:49:50	132.50	133.00	133.00	-2.00	1	727
09:49:38	132.50	133.00	132.50	-2.50	1	726
09:49:06	132.00	132.50	132.50	-2.50	3	725
09:48:48	131.00	132.00	132.00	-3.00	1	722
09:48:22	131.00	132.00	131.00	-4.00	1	721
09:48:20	131.00	132.00	131.00	-4.00	1	720
09:48:15	131.00	132.00	131.00	-4.00	1	719
09:48:10	131.00	132.00	131.00	-4.00	2	718
09:48:05	131.00	132.00	132.00	-3.00	3	716
09:48:02	130.50	131.00	131.00	-4.00	1	713
09:47:54	130.50	131.00	131.00	-4.00	39	712
09:47:54	131.00	132.50	131.00	-4.00	11	673
09:47:24	131.50	132.50	131.50	-3.50	2	662
09:47:19	131.00	131.50	131.50	-3.50	1	660
09:47:19	131.00	131.50	131.50	-3.50	3	659
09:47:19	131.00	131.50	131.50	-3.50	1	656
09:47:14	131.50	132.50	131.50	-3.50	1	655
09:47:00	131.00	132.50	131.00	-4.00	1	654
09:47:00	131.00	132.50	131.00	-4.00	1	653
09:46:59	131.00	132.50	131.00	-4.00	1	652
09:46:26	131.50	132.50	131.50	-3.50	1	651
09:45:43	131.00	132.50	132.50	-2.50	1	650
09:45:17	131.00	132.00	132.00	-3.00	4	649
09:45:14	131.50	132.00	131.00	-4.00	2	645
09:45:14	131.50	132.00	131.50	-3.50	3	643
09:44:22	132.00	132.50	132.00	-3.00	1	640
09:44:08	131.50	132.00	132.00	-3.00	1	639
09:44:02	131.50	132.00	132.00	-3.00	3	638
09:44:02	131.50	132.00	132.00	-3.00	2	635
09:43:39	131.50	132.00	132.00	-3.00	1	633
09:43:39	131.50	132.00	132.00	-3.00	1	632
09:43:39	131.50	132.00	132.00	-3.00	1	631
09:43:32	131.50	132.00	132.00	-3.00	2	630
09:43:32	131.00	132.00	132.00	-3.00	1	628
09:43:32	131.00	132.50	131.00	-4.00	1	627
09:43:22	132.00	132.50	131.50	-3.50	1	626
09:43:22	132.00	132.50	132.00	-3.00	5	625
09:43:03	131.50	132.50	132.50	-2.50	4	620
09:43:03	131.00	131.50	131.50	-3.50	1	616
09:43:02	131.00	132.50	131.00	-4.00	1	615
09:43:01	131.00	132.00	132.00	-3.00	6	614
09:43:01	130.50	131.00	131.00	-4.00	1	608
09:42:46	131.00	132.50	131.00	-4.00	10	607
09:42:46	131.00	132.50	131.00	-4.00	1	597
09:42:45	131.00	132.50	131.00	-4.00	1	596
09:42:45	131.00	132.50	131.00	-4.00	1	595
09:42:40	131.50	132.50	131.50	-3.50	1	594
09:42:36	131.50	132.50	131.50	-3.50	1	593
09:42:35	131.50	132.50	131.50	-3.50	3	592
09:42:35	132.00	133.00	132.00	-3.00	2	589
09:42:29	131.50	132.00	132.00	-3.00	1	587
09:42:23	131.50	132.00	132.00	-3.00	6	586
09:42:23	132.00	133.00	132.00	-3.00	4	580
09:42:16	132.00	133.00	132.00	-3.00	2	576
09:42:11	132.00	132.50	132.50	-2.50	2	574
09:42:00	132.00	133.00	132.00	-3.00	1	572
09:41:45	133.00	133.50	132.00	-3.00	20	571
09:41:45	133.00	133.50	132.50	-2.50	7	551
09:41:45	133.00	133.50	133.00	-2.00	3	544
09:41:27	132.50	133.00	133.00	-2.00	3	541
09:41:00	132.50	133.00	132.50	-2.50	1	538
09:41:00	132.50	133.00	132.50	-2.50	1	537
09:40:40	132.50	133.50	132.50	-2.50	6	536
09:39:52	132.50	133.00	133.00	-2.00	1	530
09:39:50	132.50	133.00	132.50	-2.50	2	529
09:39:48	132.50	133.00	132.50	-2.50	1	527
09:39:00	132.50	133.00	133.00	-2.00	1	526
09:38:50	132.50	133.00	133.00	-2.00	1	525
09:38:50	133.00	133.50	133.00	-2.00	3	524
09:38:49	133.00	133.50	133.00	-2.00	1	521
09:38:24	133.00	133.50	133.50	-1.50	1	520
09:38:15	133.00	133.50	133.50	-1.50	1	519
09:38:12	133.50	134.00	133.50	-1.50	1	518
09:38:05	133.00	133.50	133.50	-1.50	1	517
09:38:00	133.50	134.00	133.50	-1.50	1	516
09:37:49	133.50	134.00	133.50	-1.50	1	515
09:37:12	133.50	134.00	133.50	-1.50	1	514
09:36:50	133.00	133.50	133.50	-1.50	1	513
09:36:50	132.50	133.00	133.00	-2.00	3	512
09:36:31	132.50	133.50	132.50	-2.50	1	509
09:36:30	132.50	133.50	132.50	-2.50	1	508
09:36:25	132.50	133.50	132.50	-2.50	1	507
09:36:20	132.50	133.50	132.50	-2.50	1	506
09:36:18	132.50	133.50	132.50	-2.50	1	505
09:36:15	132.50	133.50	132.50	-2.50	1	504
09:36:15	132.50	133.50	132.50	-2.50	1	503
09:36:10	133.00	133.50	133.50	-1.50	3	502
09:36:10	132.50	133.00	133.00	-2.00	2	499
09:36:09	132.50	133.50	132.50	-2.50	1	497
09:36:04	132.50	133.50	132.50	-2.50	1	496
09:35:54	132.50	133.50	132.50	-2.50	1	495
09:35:49	132.50	133.00	133.00	-2.00	1	494
09:35:46	133.00	133.50	132.50	-2.50	2	493
09:35:46	133.00	133.50	133.00	-2.00	1	491
09:35:45	132.50	133.00	133.00	-2.00	2	490
09:35:45	132.50	133.00	132.50	-2.50	1	488
09:35:40	132.50	133.50	132.50	-2.50	1	487
09:35:40	132.50	133.00	133.00	-2.00	1	486
09:35:40	133.50	134.00	133.00	-2.00	20	485
09:35:40	133.50	134.00	133.50	-1.50	7	465
09:35:36	133.50	134.00	133.50	-1.50	1	458
09:35:34	133.50	134.00	133.50	-1.50	1	457
09:35:31	133.50	134.00	133.50	-1.50	1	456
09:35:28	133.50	134.00	133.50	-1.50	1	455
09:35:27	133.50	134.00	133.50	-1.50	1	454
09:35:26	133.50	134.00	133.50	-1.50	1	453
09:35:21	133.50	134.00	133.50	-1.50	1	452
09:35:16	134.00	134.50	134.00	-1.00	22	451
09:34:55	134.00	134.50	134.00	-1.00	1	429
09:34:53	134.00	134.50	134.00	-1.00	1	428
09:34:00	134.50	135.00	134.50	-0.50	2	427
09:34:00	134.50	135.00	134.50	-0.50	1	425
09:34:00	134.50	135.00	134.50	-0.50	1	424
09:34:00	134.50	135.00	134.50	-0.50	1	423
09:34:00	134.50	135.00	134.50	-0.50	1	422
09:33:27	134.50	135.00	134.50	-0.50	1	421
09:33:09	134.50	135.00	134.50	-0.50	1	420
09:33:07	134.50	135.00	134.50	-0.50	5	419
09:32:49	134.50	135.50	134.50	-0.50	3	414
09:32:35	134.50	135.00	135.00	0	1	411
09:32:14	134.50	135.00	134.50	-0.50	1	410
09:32:12	134.50	135.00	134.50	-0.50	1	409
09:31:19	134.50	135.50	134.50	-0.50	1	408
09:31:19	134.50	135.50	134.50	-0.50	1	407
09:31:17	134.50	135.50	134.50	-0.50	1	406
09:31:12	134.50	135.00	134.50	-0.50	1	405
09:31:12	134.50	135.00	134.50	-0.50	1	404
09:31:08	134.50	135.00	134.50	-0.50	5	403
09:31:01	135.00	135.50	135.00	0	19	398
09:30:49	135.00	135.50	135.00	0	1	379
09:30:45	135.00	135.50	135.00	0	1	378
09:30:34	135.00	135.50	135.00	0	1	377
09:30:31	135.00	135.50	135.00	0	1	376
09:30:26	135.00	135.50	135.00	0	1	375
09:30:20	135.00	135.50	135.00	0	1	374
09:30:15	135.00	135.50	135.00	0	1	373
09:30:10	135.00	135.50	135.00	0	1	372
09:30:05	135.50	136.00	135.50	+0.50	3	371
09:28:36	135.50	136.00	135.50	+0.50	1	368
09:28:08	135.50	136.50	135.50	+0.50	7	367
09:28:08	135.50	136.50	135.50	+0.50	7	360
09:28:08	136.00	136.50	136.00	+1.00	1	353
09:28:00	135.50	136.50	135.50	+0.50	1	352
09:27:00	135.50	136.50	135.50	+0.50	1	351
09:27:00	135.50	136.50	135.50	+0.50	1	350
09:26:39	135.50	136.50	135.50	+0.50	1	349
09:26:31	135.50	136.50	135.50	+0.50	1	348
09:26:17	135.50	136.50	135.50	+0.50	1	347
09:26:07	136.00	136.50	136.00	+1.00	6	346
09:25:08	136.00	136.50	136.50	+1.50	1	340
09:24:44	136.00	136.50	136.50	+1.50	2	339
09:24:36	136.00	136.50	136.50	+1.50	1	337
09:23:18	135.50	136.00	136.00	+1.00	4	336
09:23:00	135.50	136.00	136.00	+1.00	1	332
09:22:55	135.50	136.00	136.00	+1.00	1	331
09:22:55	135.50	136.00	136.00	+1.00	3	330
09:21:55	136.00	136.50	136.00	+1.00	1	327
09:21:50	136.00	136.50	136.00	+1.00	4	326
09:21:29	136.00	136.50	136.00	+1.00	4	322
09:21:29	136.00	136.50	136.00	+1.00	1	318
09:21:00	136.00	136.50	136.00	+1.00	1	317
09:21:00	136.00	136.50	136.00	+1.00	1	316
09:20:57	136.00	136.50	136.00	+1.00	1	315
09:19:23	136.00	136.50	136.00	+1.00	1	314
09:18:51	136.00	136.50	136.00	+1.00	1	313
09:18:34	135.50	136.00	136.00	+1.00	4	312
09:18:32	135.50	136.00	136.00	+1.00	2	308
09:18:17	135.50	136.00	136.00	+1.00	1	306
09:17:52	135.50	136.50	135.50	+0.50	7	305
09:17:34	136.00	136.50	136.00	+1.00	2	298
09:17:20	135.50	136.50	135.50	+0.50	2	296
09:17:12	135.50	136.00	136.00	+1.00	1	294
09:17:05	135.50	136.00	136.00	+1.00	2	293
09:17:03	135.50	136.00	135.50	+0.50	2	291
09:16:38	136.00	137.00	136.00	+1.00	10	289
09:16:33	136.00	137.00	136.00	+1.00	1	279
09:15:58	136.50	137.00	136.50	+1.50	1	278
09:15:50	136.50	137.00	136.50	+1.50	10	277
09:15:43	136.50	137.50	136.50	+1.50	1	267
09:15:29	136.50	137.00	137.00	+2.00	1	266
09:15:20	136.50	137.00	137.00	+2.00	2	265
09:15:06	137.00	137.50	137.00	+2.00	2	263
09:15:03	136.50	137.00	137.00	+2.00	4	261
09:15:03	136.50	137.00	137.00	+2.00	2	257
09:14:59	136.50	137.00	136.50	+1.50	1	255
09:14:53	136.50	137.00	136.50	+1.50	1	254
09:14:30	136.50	137.00	136.50	+1.50	1	253
09:14:30	136.50	137.00	136.50	+1.50	1	252
09:14:06	136.50	137.00	136.50	+1.50	1	251
09:13:42	137.00	137.50	137.00	+2.00	1	250
09:13:24	137.00	137.50	137.00	+2.00	1	249
09:13:24	137.00	137.50	137.00	+2.00	1	248
09:13:02	137.00	137.50	137.00	+2.00	2	247
09:13:00	136.50	137.00	137.00	+2.00	1	245
09:12:47	137.00	137.50	137.00	+2.00	1	244
09:12:31	136.50	137.00	137.00	+2.00	2	243
09:12:31	136.50	137.00	137.00	+2.00	1	241
09:12:05	136.50	137.00	137.00	+2.00	1	240
09:11:51	136.50	137.00	137.00	+2.00	1	239
09:11:51	137.00	137.50	137.00	+2.00	1	238
09:11:39	137.00	137.50	137.00	+2.00	3	237
09:11:35	136.50	137.00	137.00	+2.00	2	234
09:11:35	136.00	136.50	136.50	+1.50	6	232
09:11:35	136.00	136.50	136.50	+1.50	2	226
09:11:35	136.50	137.00	136.50	+1.50	7	224
09:11:26	136.50	137.00	137.00	+2.00	5	217
09:11:24	136.50	137.00	136.50	+1.50	1	212
09:11:23	136.50	137.00	136.50	+1.50	1	211
09:11:20	136.50	137.00	136.50	+1.50	1	210
09:09:57	136.50	137.00	136.50	+1.50	3	209
09:09:31	137.00	137.50	137.00	+2.00	5	206
09:09:31	137.00	137.50	137.00	+2.00	3	201
09:09:31	137.00	137.50	137.00	+2.00	3	198
09:09:24	137.00	137.50	137.00	+2.00	1	195
09:09:02	137.00	137.50	137.00	+2.00	1	194
09:08:50	136.50	137.00	137.00	+2.00	1	193
09:08:33	136.50	137.00	137.00	+2.00	1	192
09:08:00	136.50	137.00	136.50	+1.50	1	191
09:07:30	136.50	137.00	136.50	+1.50	1	190
09:07:30	136.50	137.00	136.50	+1.50	1	189
09:07:08	137.00	137.50	137.00	+2.00	3	188
09:07:07	137.00	137.50	137.00	+2.00	3	185
09:07:06	137.00	137.50	137.00	+2.00	1	182
09:07:04	137.00	137.50	137.00	+2.00	1	181
09:07:03	137.00	137.50	137.00	+2.00	2	180
09:07:03	137.00	137.50	137.00	+2.00	1	178
09:07:02	137.00	137.50	137.50	+2.50	1	177
09:06:57	137.50	138.00	137.50	+2.50	8	176
09:06:57	137.00	137.50	137.50	+2.50	4	168
09:06:55	136.50	137.50	137.50	+2.50	1	164
09:06:55	137.00	137.50	137.00	+2.00	1	163
09:06:49	137.00	137.50	137.00	+2.00	3	162
09:06:49	137.50	138.00	137.50	+2.50	1	159
09:06:47	137.00	137.50	137.50	+2.50	3	158
09:06:42	137.00	137.50	137.50	+2.50	1	155
09:06:36	136.50	137.00	137.00	+2.00	1	154
09:06:34	136.50	137.00	137.00	+2.00	4	153
09:06:34	136.50	137.00	137.00	+2.00	1	149
09:06:11	136.00	136.50	136.50	+1.50	1	148
09:06:05	135.50	136.50	136.50	+1.50	3	147
09:06:01	135.50	136.00	136.00	+1.00	5	144
09:06:01	135.50	136.00	135.50	+0.50	1	139
09:05:55	135.50	136.00	135.50	+0.50	1	138
09:05:40	135.50	136.00	135.50	+0.50	1	137
09:05:40	135.50	136.00	136.00	+1.00	1	136
09:05:40	135.50	136.00	136.00	+1.00	2	135
09:04:57	135.50	136.00	135.50	+0.50	1	133
09:04:57	135.50	136.00	135.50	+0.50	1	132
09:04:53	135.00	136.00	136.00	+1.00	1	131
09:04:49	135.00	136.00	135.00	0	5	130
09:04:40	135.00	136.00	136.00	+1.00	2	125
09:03:57	135.00	136.00	135.00	0	1	123
09:03:50	135.00	136.00	135.00	0	1	122
09:03:48	135.50	136.00	135.00	0	1	121
09:03:48	135.50	136.00	135.50	+0.50	1	120
09:03:43	135.00	135.50	135.50	+0.50	5	119
09:03:25	134.50	135.50	134.50	-0.50	1	114
09:03:22	134.50	135.50	135.50	+0.50	4	113
09:03:20	135.00	135.50	135.00	0	1	109
09:03:18	135.00	135.50	135.00	0	2	108
09:03:13	135.00	135.50	135.00	0	1	106
09:03:11	135.00	135.50	135.00	0	3	105
09:03:10	135.00	135.50	135.00	0	1	102
09:03:08	135.00	135.50	135.00	0	1	101
09:03:07	135.00	135.50	135.00	0	1	100
09:03:06	135.00	135.50	135.00	0	1	99
09:03:03	135.00	135.50	135.00	0	2	98
09:03:01	135.00	135.50	135.00	0	1	96
09:02:54	135.00	136.00	135.00	0	1	95
09:02:46	135.50	136.00	135.50	+0.50	1	94
09:02:46	135.50	136.00	135.00	0	2	93
09:02:46	135.50	136.00	135.50	+0.50	8	91
09:02:44	135.50	136.00	135.50	+0.50	1	83
09:02:22	135.50	136.50	135.50	+0.50	2	82
09:02:21	136.00	136.50	136.00	+1.00	2	80
09:02:10	135.50	136.00	136.00	+1.00	1	78
09:02:01	135.50	136.50	136.50	+1.50	1	77
09:01:43	136.00	136.50	136.00	+1.00	1	76
09:01:41	135.50	136.00	136.00	+1.00	10	75
09:01:41	135.50	136.00	136.00	+1.00	3	65
09:01:21	136.00	137.00	136.00	+1.00	1	62
09:01:13	136.50	137.00	136.50	+1.50	1	61
09:01:13	136.50	137.00	136.50	+1.50	1	60
09:01:05	136.50	137.00	137.00	+2.00	3	59
09:01:04	136.50	137.00	137.00	+2.00	1	56
09:01:00	136.50	137.00	137.00	+2.00	1	55
09:00:48	135.50	137.00	137.00	+2.00	5	54
09:00:48	135.50	136.00	136.00	+1.00	12	49
09:00:46	135.00	135.50	135.50	+0.50	1	37
09:00:24	135.00	135.50	135.50	+0.50	1	36
09:00:22	135.00	135.50	135.50	+0.50	1	35
09:00:18	135.00	135.50	135.50	+0.50	2	34
09:00:18	135.50	136.00	135.50	+0.50	1	32
09:00:15	135.50	136.00	135.50	+0.50	1	31
09:00:10	--	--	135.50	+0.50	30	30

　

其他人也逛...

PChome 購物儲值50, 000元

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值2, 000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

4月揪愛儲值-儲值5, 000元送50加碼金

LANCOME蘭蔻超未來肌因賦活露 100ml

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

4月揪愛儲值-儲值3, 500元送35加碼金

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值30, 000元

PChome 購物儲值10, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

群創擬現金減資12% 每股退還股...

群創首季每股損失0.45元估第2...

我的自選股

即時重大訊息

‧【台股盤後】重挫774點創史上最...
‧台股爆量崩跌終場挫774點創史...
‧台股盤中一瀉千點、單日崩跌774...

加密貨幣

比特幣BTC	64548.51	1,035.76	1.63%
以太幣ETH	3087.49	21.46	0.70%
瑞波幣XRP	0.503981	0.00	0.20%
比特幣現金BCH	477.38	-5.93	-1.23%
萊特幣LTC	81.63	0.83	1.03%
卡達幣ADA	0.470266	0.01	2.65%
波場幣TRX	0.110244	0.00	0.84%
恆星幣XLM	0.111978	0.00	1.33%

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。