最新台股週報》外資腳底抹油慎防登高回檔熱門美債波動加劇央行：外匯存底採動態調整策略

更新報價

勝　一 (1773) 化學工業上市

149.00 ▼-8.50 -5.40% 3.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.50	2,156	148.50	8	149.00	14	158.50	158.50	148.00	157.50

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	148.50	149.00	149.00	-8.50	3	2156
13:30:00	148.50	149.00	149.00	-8.50	63	2153
13:24:56	148.50	149.00	148.50	-9.00	1	2090
13:24:55	148.50	149.00	148.50	-9.00	1	2089
13:24:35	148.50	149.00	148.50	-9.00	1	2088
13:24:34	148.50	149.00	148.50	-9.00	20	2087
13:24:25	148.50	149.00	149.00	-8.50	1	2067
13:24:24	148.50	149.00	148.50	-9.00	1	2066
13:23:07	148.50	149.00	148.50	-9.00	1	2065
13:22:46	148.50	149.00	149.00	-8.50	1	2064
13:22:11	148.50	149.00	149.00	-8.50	1	2063
13:20:58	148.00	149.00	149.00	-8.50	1	2062
13:20:42	148.00	149.00	149.00	-8.50	1	2061
13:20:32	148.00	149.00	149.00	-8.50	32	2060
13:20:32	148.50	149.00	148.50	-9.00	1	2028
13:20:27	148.50	149.00	148.50	-9.00	1	2027
13:20:19	148.50	149.00	148.50	-9.00	1	2026
13:20:17	148.50	149.00	148.50	-9.00	1	2025
13:20:08	148.50	149.00	148.50	-9.00	1	2024
13:19:46	148.50	149.00	148.50	-9.00	3	2023
13:19:44	148.50	149.00	148.50	-9.00	1	2020
13:19:42	148.50	149.00	148.50	-9.00	2	2019
13:18:54	148.50	149.00	148.50	-9.00	10	2017
13:18:27	148.50	149.00	149.00	-8.50	1	2007
13:18:02	148.50	149.00	149.00	-8.50	2	2006
13:17:52	148.50	149.00	148.50	-9.00	1	2004
13:17:23	148.50	149.00	148.50	-9.00	4	2003
13:17:23	148.50	149.00	148.50	-9.00	1	1999
13:17:22	148.50	149.00	148.50	-9.00	1	1998
13:17:20	148.50	149.00	148.50	-9.00	2	1997
13:17:20	148.50	149.00	148.50	-9.00	5	1995
13:17:08	148.50	149.00	148.50	-9.00	3	1990
13:16:39	148.50	149.00	148.50	-9.00	2	1987
13:16:24	148.50	149.00	148.50	-9.00	10	1985
13:16:03	148.50	149.00	148.50	-9.00	1	1975
13:15:58	148.50	149.00	148.50	-9.00	1	1974
13:15:58	148.50	149.00	148.50	-9.00	1	1973
13:15:33	148.50	149.00	148.50	-9.00	1	1972
13:15:27	148.50	149.00	148.50	-9.00	2	1971
13:15:15	148.50	149.00	148.50	-9.00	1	1969
13:14:38	148.50	149.00	148.50	-9.00	1	1968
13:13:50	148.50	149.00	148.50	-9.00	5	1967
13:13:47	148.50	149.00	148.50	-9.00	2	1962
13:13:41	148.50	149.00	148.50	-9.00	1	1960
13:12:44	148.50	149.00	148.50	-9.00	1	1959
13:12:41	148.50	149.00	148.50	-9.00	3	1958
13:12:16	148.50	149.00	148.50	-9.00	1	1955
13:11:22	148.50	149.00	148.50	-9.00	4	1954
13:11:00	148.50	149.00	148.50	-9.00	4	1950
13:10:36	148.50	149.00	148.50	-9.00	1	1946
13:10:23	148.50	149.00	149.00	-8.50	1	1945
13:10:01	148.50	149.00	148.50	-9.00	1	1944
13:09:52	148.50	149.00	148.50	-9.00	2	1943
13:09:48	148.50	149.00	149.00	-8.50	5	1941
13:09:30	148.50	149.00	148.50	-9.00	1	1936
13:09:22	148.50	149.00	148.50	-9.00	1	1935
13:09:21	148.50	149.00	148.50	-9.00	2	1934
13:09:12	148.50	149.00	148.50	-9.00	1	1932
13:08:57	148.50	149.00	148.50	-9.00	10	1931
13:08:35	148.50	149.00	148.50	-9.00	1	1921
13:08:28	148.50	149.00	149.00	-8.50	1	1920
13:08:27	148.50	149.00	148.50	-9.00	2	1919
13:08:02	148.50	149.00	149.00	-8.50	1	1917
13:05:57	148.50	149.00	149.00	-8.50	1	1916
13:05:21	148.50	149.00	149.00	-8.50	2	1915
13:01:47	148.50	149.00	149.00	-8.50	1	1913
13:01:47	148.50	149.00	149.00	-8.50	3	1912
13:01:17	148.50	149.00	148.50	-9.00	3	1909
13:00:34	148.50	149.00	149.00	-8.50	5	1906
12:59:42	148.50	149.00	149.00	-8.50	1	1901
12:56:32	148.50	149.00	149.00	-8.50	1	1900
12:56:32	148.50	149.00	148.50	-9.00	1	1899
12:55:40	148.50	149.00	148.50	-9.00	1	1898
12:55:16	148.50	149.00	148.50	-9.00	2	1897
12:54:35	148.50	149.00	148.50	-9.00	1	1895
12:54:31	148.50	149.00	148.50	-9.00	1	1894
12:54:20	148.50	149.00	148.50	-9.00	4	1893
12:53:56	148.50	149.00	148.50	-9.00	1	1889
12:53:03	148.50	149.00	148.50	-9.00	1	1888
12:51:13	148.50	149.00	148.50	-9.00	1	1887
12:50:41	148.50	149.00	149.00	-8.50	3	1886
12:50:30	148.50	149.00	149.00	-8.50	2	1883
12:49:38	148.50	149.00	149.00	-8.50	1	1881
12:46:57	148.50	149.00	148.50	-9.00	1	1880
12:46:19	148.50	149.00	149.00	-8.50	1	1879
12:46:11	148.50	149.00	148.50	-9.00	1	1878
12:45:26	148.50	149.00	148.50	-9.00	1	1877
12:44:56	148.50	149.00	148.50	-9.00	1	1876
12:40:02	148.50	149.00	149.00	-8.50	1	1875
12:38:50	148.50	149.00	149.00	-8.50	2	1874
12:38:22	148.50	149.00	148.50	-9.00	1	1872
12:38:06	148.50	149.00	148.50	-9.00	1	1871
12:37:50	148.50	149.00	148.50	-9.00	1	1870
12:37:30	148.50	149.00	149.00	-8.50	1	1869
12:37:22	148.50	149.00	148.50	-9.00	1	1868
12:36:25	148.50	149.00	148.50	-9.00	3	1867
12:36:05	148.50	149.00	148.50	-9.00	1	1864
12:36:05	148.50	149.00	149.00	-8.50	1	1863
12:35:42	148.50	149.00	149.00	-8.50	1	1862
12:35:38	148.50	149.00	149.00	-8.50	1	1861
12:34:13	148.50	149.00	149.00	-8.50	1	1860
12:34:03	148.50	149.00	149.00	-8.50	1	1859
12:34:01	148.50	149.00	149.00	-8.50	1	1858
12:32:20	148.50	149.00	149.00	-8.50	1	1857
12:31:42	148.50	149.00	149.00	-8.50	1	1856
12:31:06	148.50	149.00	149.00	-8.50	2	1855
12:29:53	148.50	149.00	148.50	-9.00	1	1853
12:29:46	148.50	149.00	148.50	-9.00	1	1852
12:29:33	148.50	149.00	148.50	-9.00	1	1851
12:28:48	148.50	149.00	148.50	-9.00	5	1850
12:28:20	148.50	149.00	148.50	-9.00	1	1845
12:28:17	148.50	149.00	148.50	-9.00	3	1844
12:26:51	148.50	149.00	149.00	-8.50	1	1841
12:26:47	148.50	149.00	148.50	-9.00	1	1840
12:24:51	148.50	149.00	148.50	-9.00	1	1839
12:23:49	148.50	149.00	148.50	-9.00	1	1838
12:23:33	148.50	149.00	148.50	-9.00	3	1837
12:21:32	148.50	149.00	148.50	-9.00	2	1834
12:20:17	148.50	149.00	148.50	-9.00	1	1832
12:19:27	148.50	149.00	148.50	-9.00	1	1831
12:19:25	148.50	149.00	148.50	-9.00	1	1830
12:17:21	148.50	149.00	148.50	-9.00	4	1829
12:16:25	148.50	149.00	148.50	-9.00	1	1825
12:14:46	148.50	149.00	148.50	-9.00	1	1824
12:11:32	148.50	149.00	148.50	-9.00	5	1823
12:10:40	148.50	149.00	149.00	-8.50	1	1818
12:08:32	148.50	149.00	149.00	-8.50	1	1817
12:08:25	148.50	149.00	149.00	-8.50	1	1816
12:08:22	148.50	149.00	149.00	-8.50	1	1815
12:08:09	148.50	149.00	149.00	-8.50	1	1814
12:07:52	148.00	148.50	149.00	-8.50	11	1813
12:07:52	148.00	148.50	148.50	-9.00	1	1802
12:06:50	148.00	149.00	148.00	-9.50	2	1801
12:06:25	148.50	149.00	148.50	-9.00	1	1799
12:05:38	148.50	149.00	148.50	-9.00	1	1798
12:05:38	148.50	149.00	149.00	-8.50	1	1797
12:04:44	148.00	148.50	148.50	-9.00	2	1796
12:04:30	148.00	148.50	148.50	-9.00	1	1794
12:04:30	148.50	149.00	148.50	-9.00	7	1793
12:03:37	148.50	149.00	148.50	-9.00	3	1786
12:03:37	148.50	149.00	148.50	-9.00	13	1783
12:00:13	148.50	149.00	148.50	-9.00	1	1770
12:00:11	148.50	149.00	148.50	-9.00	3	1769
12:00:01	148.50	149.00	148.50	-9.00	1	1766
11:59:32	148.50	149.00	148.50	-9.00	1	1765
11:59:25	148.50	149.00	148.50	-9.00	1	1764
11:54:53	148.50	149.00	149.00	-8.50	1	1763
11:51:25	148.50	149.00	149.00	-8.50	2	1762
11:50:50	148.50	149.00	149.00	-8.50	1	1760
11:47:48	148.50	149.00	149.00	-8.50	1	1759
11:47:42	148.50	149.00	149.00	-8.50	2	1758
11:45:49	148.50	149.00	148.50	-9.00	1	1756
11:45:49	148.50	149.00	149.00	-8.50	1	1755
11:45:27	148.50	149.00	149.00	-8.50	3	1754
11:45:21	148.50	149.00	149.00	-8.50	1	1751
11:45:14	148.50	149.00	148.50	-9.00	1	1750
11:45:05	148.50	149.00	148.50	-9.00	1	1749
11:44:40	148.50	149.00	149.00	-8.50	1	1748
11:44:20	148.50	149.00	149.00	-8.50	1	1747
11:41:38	148.00	148.50	148.50	-9.00	1	1746
11:41:38	148.00	148.50	148.50	-9.00	1	1745
11:40:40	148.00	148.50	148.00	-9.50	1	1744
11:40:28	148.00	148.50	148.50	-9.00	1	1743
11:40:25	148.00	148.50	148.00	-9.50	2	1742
11:40:20	148.00	148.50	148.50	-9.00	1	1740
11:40:14	148.00	148.50	148.00	-9.50	3	1739
11:40:13	148.50	149.00	148.50	-9.00	30	1736
11:40:13	148.50	149.00	148.50	-9.00	13	1706
11:40:11	148.50	149.00	149.00	-8.50	1	1693
11:39:51	148.50	149.00	148.50	-9.00	1	1692
11:39:51	148.50	149.00	148.50	-9.00	7	1691
11:39:50	148.50	149.00	149.00	-8.50	2	1684
11:39:50	149.00	149.50	149.00	-8.50	3	1682
11:39:50	149.00	149.50	149.00	-8.50	3	1679
11:39:49	149.00	149.50	149.00	-8.50	100	1676
11:36:23	149.00	149.50	149.50	-8.00	1	1576
11:35:24	149.50	150.00	149.50	-8.00	6	1575
11:33:50	149.50	150.00	149.50	-8.00	1	1569
11:33:12	149.50	150.00	149.50	-8.00	1	1568
11:32:38	149.50	150.00	150.00	-7.50	1	1567
11:32:33	149.50	150.00	149.50	-8.00	1	1566
11:31:06	149.50	150.00	149.50	-8.00	1	1565
11:30:16	149.50	150.00	149.50	-8.00	1	1564
11:29:37	149.50	150.00	149.50	-8.00	5	1563
11:27:36	149.00	149.50	149.50	-8.00	2	1558
11:26:23	149.50	150.00	149.50	-8.00	5	1556
11:26:16	149.50	150.00	149.50	-8.00	1	1551
11:26:16	149.50	150.00	149.50	-8.00	1	1550
11:26:16	149.50	150.00	149.50	-8.00	3	1549
11:26:03	149.00	150.00	150.00	-7.50	1	1546
11:23:48	149.00	149.50	149.50	-8.00	1	1545
11:23:40	149.00	149.50	149.50	-8.00	1	1544
11:22:53	149.00	149.50	149.50	-8.00	1	1543
11:22:51	149.00	149.50	149.00	-8.50	1	1542
11:22:14	149.00	149.50	149.00	-8.50	1	1541
11:21:44	149.00	149.50	149.50	-8.00	1	1540
11:20:29	149.00	149.50	149.50	-8.00	1	1539
11:20:11	149.00	149.50	149.50	-8.00	1	1538
11:19:00	149.00	149.50	149.50	-8.00	1	1537
11:18:44	149.00	149.50	149.50	-8.00	2	1536
11:18:29	149.00	149.50	149.50	-8.00	1	1534
11:18:22	149.00	149.50	149.50	-8.00	1	1533
11:17:47	149.50	150.00	149.50	-8.00	3	1532
11:17:47	149.50	150.00	149.50	-8.00	8	1529
11:14:53	149.50	150.00	149.50	-8.00	1	1521
11:07:27	149.00	149.50	149.50	-8.00	1	1520
11:06:56	149.00	150.00	149.00	-8.50	1	1519
11:06:30	149.50	150.00	149.50	-8.00	1	1518
11:05:28	149.50	150.00	149.50	-8.00	1	1517
11:03:58	149.00	149.50	149.50	-8.00	1	1516
11:03:39	149.00	149.50	149.50	-8.00	1	1515
11:03:31	149.00	149.50	149.50	-8.00	1	1514
11:03:25	149.00	149.50	149.00	-8.50	1	1513
11:03:06	149.00	149.50	149.50	-8.00	1	1512
11:03:03	149.00	149.50	149.50	-8.00	2	1511
11:02:59	149.00	149.50	149.50	-8.00	1	1509
11:02:56	149.00	149.50	149.50	-8.00	2	1508
11:02:10	149.50	150.00	149.50	-8.00	1	1506
11:01:30	149.50	150.00	149.50	-8.00	22	1505
11:00:35	149.50	150.00	149.50	-8.00	2	1483
10:58:08	149.50	150.00	149.50	-8.00	1	1481
10:57:33	149.50	150.00	149.50	-8.00	1	1480
10:55:46	149.50	150.00	149.50	-8.00	1	1479
10:55:44	149.50	150.00	149.50	-8.00	2	1478
10:54:34	149.00	149.50	149.50	-8.00	1	1476
10:54:25	149.00	149.50	149.50	-8.00	1	1475
10:54:19	149.00	149.50	149.50	-8.00	1	1474
10:54:11	149.00	149.50	149.50	-8.00	1	1473
10:54:05	149.00	149.50	149.50	-8.00	1	1472
10:53:38	149.00	149.50	149.00	-8.50	1	1471
10:52:46	149.00	149.50	149.00	-8.50	1	1470
10:52:22	149.50	150.00	149.50	-8.00	1	1469
10:52:06	149.50	150.00	149.50	-8.00	2	1468
10:51:17	149.50	150.00	149.50	-8.00	5	1466
10:49:27	149.50	150.00	149.50	-8.00	1	1461
10:48:02	149.00	149.50	149.50	-8.00	1	1460
10:47:48	149.00	149.50	149.50	-8.00	1	1459
10:47:25	149.00	149.50	149.50	-8.00	1	1458
10:46:54	149.00	149.50	149.50	-8.00	1	1457
10:46:51	149.00	149.50	149.50	-8.00	1	1456
10:46:25	149.00	149.50	149.50	-8.00	2	1455
10:46:15	149.00	149.50	149.50	-8.00	2	1453
10:45:39	149.00	149.50	149.00	-8.50	2	1451
10:45:32	149.00	149.50	149.50	-8.00	1	1449
10:44:57	149.00	149.50	149.50	-8.00	1	1448
10:44:51	149.00	149.50	149.00	-8.50	1	1447
10:44:43	149.50	150.00	149.50	-8.00	9	1446
10:44:43	149.50	150.00	149.50	-8.00	2	1437
10:44:43	149.50	150.00	149.50	-8.00	2	1435
10:44:43	149.50	150.00	149.50	-8.00	14	1433
10:44:43	149.50	150.00	149.50	-8.00	20	1419
10:43:43	149.50	150.00	150.00	-7.50	1	1399
10:43:23	149.50	150.00	150.00	-7.50	5	1398
10:43:17	149.50	150.00	150.00	-7.50	1	1393
10:43:16	149.50	150.00	150.00	-7.50	1	1392
10:42:42	149.50	150.00	150.00	-7.50	2	1391
10:41:51	149.50	150.00	150.00	-7.50	1	1389
10:41:02	149.50	150.00	149.50	-8.00	1	1388
10:40:44	149.50	150.00	149.50	-8.00	1	1387
10:40:28	149.50	150.00	149.50	-8.00	3	1386
10:40:03	149.50	150.00	149.50	-8.00	1	1383
10:39:16	149.50	150.00	149.50	-8.00	1	1382
10:37:51	149.50	150.00	149.50	-8.00	1	1381
10:37:47	149.50	150.00	149.50	-8.00	1	1380
10:37:14	149.50	150.00	150.00	-7.50	1	1379
10:36:44	149.50	150.00	150.00	-7.50	1	1378
10:36:44	149.50	150.00	150.00	-7.50	1	1377
10:36:22	149.50	150.00	150.00	-7.50	1	1376
10:35:34	149.50	150.00	150.00	-7.50	5	1375
10:35:28	149.50	150.00	150.00	-7.50	1	1370
10:35:25	149.50	150.00	150.00	-7.50	1	1369
10:35:00	149.50	150.00	150.00	-7.50	1	1368
10:34:57	149.50	150.00	150.00	-7.50	1	1367
10:34:57	149.50	150.00	150.00	-7.50	6	1366
10:34:54	149.50	150.00	150.00	-7.50	2	1360
10:34:43	149.50	150.00	150.00	-7.50	1	1358
10:33:17	149.50	150.00	150.00	-7.50	10	1357
10:33:01	149.50	150.00	149.50	-8.00	1	1347
10:32:26	149.50	150.00	149.50	-8.00	1	1346
10:31:58	149.50	150.00	149.50	-8.00	1	1345
10:31:58	149.50	150.00	149.50	-8.00	8	1344
10:31:54	149.50	150.00	149.50	-8.00	2	1336
10:30:59	149.50	150.00	149.50	-8.00	2	1334
10:30:37	149.50	150.00	149.50	-8.00	1	1332
10:30:11	149.50	150.00	150.00	-7.50	1	1331
10:30:07	149.50	150.00	150.00	-7.50	1	1330
10:29:48	149.50	150.00	150.00	-7.50	1	1329
10:29:37	149.50	150.00	150.00	-7.50	1	1328
10:29:31	149.50	150.00	150.00	-7.50	1	1327
10:28:07	149.50	150.00	150.00	-7.50	2	1326
10:28:06	149.50	150.00	150.00	-7.50	1	1324
10:27:48	149.50	150.00	150.00	-7.50	1	1323
10:27:21	149.50	150.00	150.00	-7.50	1	1322
10:27:09	149.50	150.00	149.50	-8.00	2	1321
10:27:08	149.50	150.00	150.00	-7.50	1	1319
10:24:12	149.50	150.00	150.00	-7.50	1	1318
10:23:45	150.00	150.50	150.00	-7.50	1	1317
10:23:32	149.50	150.00	150.00	-7.50	1	1316
10:22:58	149.50	150.00	150.00	-7.50	1	1315
10:22:21	149.50	150.00	150.00	-7.50	1	1314
10:22:10	149.50	150.00	150.00	-7.50	1	1313
10:21:54	149.50	150.00	150.00	-7.50	1	1312
10:20:38	149.50	150.00	150.00	-7.50	1	1311
10:19:01	149.50	150.00	150.00	-7.50	1	1310
10:18:55	149.50	150.00	150.00	-7.50	1	1309
10:18:55	150.00	150.50	150.00	-7.50	1	1308
10:18:55	150.00	150.50	150.00	-7.50	1	1307
10:18:55	150.00	150.50	150.00	-7.50	1	1306
10:18:55	149.50	150.00	150.00	-7.50	1	1305
10:18:34	149.50	150.00	150.00	-7.50	1	1304
10:17:53	149.50	150.00	150.00	-7.50	2	1303
10:17:40	149.50	150.00	150.00	-7.50	6	1301
10:17:37	149.50	150.00	150.00	-7.50	2	1295
10:17:08	149.50	150.00	150.00	-7.50	1	1293
10:16:54	149.50	150.00	150.00	-7.50	1	1292
10:15:41	149.50	150.00	150.00	-7.50	1	1291
10:15:15	149.50	150.00	150.00	-7.50	1	1290
10:14:27	149.50	150.00	150.00	-7.50	1	1289
10:14:07	149.50	150.00	150.00	-7.50	1	1288
10:13:30	149.50	150.00	150.00	-7.50	1	1287
10:13:24	149.50	150.00	150.00	-7.50	1	1286
10:13:21	149.50	150.00	150.00	-7.50	1	1285
10:11:57	150.00	150.50	150.00	-7.50	13	1284
10:11:57	150.00	150.50	150.00	-7.50	1	1271
10:11:44	150.00	150.50	150.00	-7.50	1	1270
10:11:42	150.00	150.50	150.00	-7.50	1	1269
10:11:24	150.00	150.50	150.00	-7.50	1	1268
10:10:27	150.00	150.50	150.00	-7.50	1	1267
10:10:13	150.00	150.50	150.50	-7.00	1	1266
10:07:11	150.00	150.50	150.50	-7.00	2	1265
10:06:11	150.00	150.50	150.00	-7.50	2	1263
10:05:50	150.00	150.50	150.00	-7.50	5	1261
10:04:32	150.00	150.50	150.00	-7.50	1	1256
10:04:21	150.00	150.50	150.00	-7.50	1	1255
10:03:27	150.00	150.50	150.00	-7.50	2	1254
10:03:13	150.00	150.50	150.00	-7.50	3	1252
10:03:10	150.00	150.50	150.00	-7.50	1	1249
10:02:32	150.00	150.50	150.00	-7.50	1	1248
10:02:29	150.00	150.50	150.50	-7.00	1	1247
10:02:17	150.00	150.50	150.50	-7.00	2	1246
10:02:10	150.00	150.50	150.50	-7.00	1	1244
10:01:50	150.00	150.50	150.50	-7.00	1	1243
10:01:42	150.00	150.50	150.50	-7.00	1	1242
10:01:33	150.00	150.50	150.50	-7.00	1	1241
10:01:23	150.50	151.00	150.50	-7.00	2	1240
10:01:19	150.50	151.00	150.50	-7.00	1	1238
10:01:19	150.00	150.50	150.50	-7.00	1	1237
10:01:18	150.00	150.50	150.50	-7.00	1	1236
10:01:13	150.00	150.50	150.50	-7.00	1	1235
10:01:10	150.00	150.50	150.50	-7.00	1	1234
10:00:47	150.00	150.50	150.50	-7.00	1	1233
10:00:47	150.00	150.50	150.50	-7.00	3	1232
10:00:02	150.00	150.50	150.00	-7.50	1	1229
09:59:56	150.00	150.50	150.00	-7.50	1	1228
09:59:27	150.00	150.50	150.00	-7.50	1	1227
09:58:37	150.00	150.50	150.00	-7.50	1	1226
09:58:32	150.00	150.50	150.00	-7.50	1	1225
09:58:24	149.50	150.00	150.00	-7.50	12	1224
09:58:24	149.50	150.00	150.00	-7.50	6	1212
09:58:23	149.50	150.00	149.50	-8.00	2	1206
09:58:04	149.50	150.00	149.50	-8.00	1	1204
09:57:37	149.50	150.00	149.50	-8.00	1	1203
09:57:05	149.50	150.00	149.50	-8.00	1	1202
09:56:53	149.50	150.00	149.50	-8.00	2	1201
09:56:20	149.50	150.00	149.50	-8.00	1	1199
09:56:06	149.50	150.00	149.50	-8.00	4	1198
09:55:59	149.50	150.00	149.50	-8.00	1	1194
09:55:52	149.50	150.00	149.50	-8.00	3	1193
09:55:19	149.50	150.00	149.50	-8.00	1	1190
09:54:37	149.50	150.00	149.50	-8.00	2	1189
09:54:31	149.50	150.00	149.50	-8.00	1	1187
09:54:04	149.50	150.00	149.50	-8.00	2	1186
09:53:54	149.00	149.50	149.50	-8.00	11	1184
09:53:49	149.00	149.50	149.00	-8.50	2	1173
09:53:38	149.00	149.50	149.00	-8.50	1	1171
09:53:01	149.00	149.50	149.50	-8.00	1	1170
09:52:49	149.00	149.50	149.00	-8.50	1	1169
09:52:42	149.00	149.50	149.00	-8.50	1	1168
09:52:37	149.00	149.50	149.00	-8.50	1	1167
09:52:23	149.00	149.50	149.00	-8.50	5	1166
09:52:21	149.00	149.50	149.00	-8.50	1	1161
09:52:15	149.00	149.50	149.00	-8.50	1	1160
09:52:13	149.00	149.50	149.00	-8.50	2	1159
09:52:12	149.00	149.50	149.00	-8.50	1	1157
09:52:07	149.00	149.50	149.00	-8.50	2	1156
09:52:03	149.00	149.50	149.50	-8.00	1	1154
09:52:02	149.00	149.50	149.00	-8.50	5	1153
09:52:00	149.00	149.50	149.00	-8.50	1	1148
09:51:59	149.00	149.50	149.00	-8.50	3	1147
09:51:54	149.00	149.50	149.00	-8.50	2	1144
09:51:33	149.00	149.50	149.00	-8.50	2	1142
09:51:13	149.00	149.50	149.00	-8.50	1	1140
09:51:11	149.00	149.50	149.50	-8.00	1	1139
09:51:03	149.00	149.50	149.00	-8.50	1	1138
09:51:00	149.00	149.50	149.50	-8.00	2	1137
09:50:59	149.00	149.50	149.00	-8.50	1	1135
09:50:44	149.00	149.50	149.00	-8.50	3	1134
09:50:43	149.50	150.00	149.50	-8.00	13	1131
09:50:42	150.00	150.50	150.00	-7.50	63	1118
09:50:42	150.00	150.50	150.00	-7.50	9	1055
09:50:42	150.00	150.50	150.00	-7.50	50	1046
09:50:40	150.00	150.50	150.00	-7.50	6	996
09:50:40	150.00	150.50	150.00	-7.50	5	990
09:50:27	150.00	150.50	150.00	-7.50	1	985
09:50:27	150.50	151.00	150.50	-7.00	1	984
09:50:27	150.50	151.00	150.50	-7.00	4	983
09:50:27	150.50	151.00	150.50	-7.00	4	979
09:50:27	150.50	151.00	150.50	-7.00	1	975
09:50:27	150.50	151.00	150.50	-7.00	13	974
09:49:53	150.50	151.00	150.50	-7.00	1	961
09:49:44	150.50	151.00	150.50	-7.00	1	960
09:49:35	150.50	151.00	150.50	-7.00	2	959
09:49:31	150.50	151.00	150.50	-7.00	2	957
09:49:09	150.50	151.00	150.50	-7.00	1	955
09:48:59	150.50	151.00	150.50	-7.00	1	954
09:48:54	150.50	151.00	150.50	-7.00	1	953
09:48:47	150.50	151.00	150.50	-7.00	1	952
09:47:51	150.50	151.00	150.50	-7.00	8	951
09:47:51	150.50	151.00	150.50	-7.00	1	943
09:47:42	150.50	151.00	150.50	-7.00	1	942
09:47:31	150.50	151.00	151.00	-6.50	1	941
09:47:15	150.50	151.00	150.50	-7.00	1	940
09:46:34	150.50	151.00	150.50	-7.00	1	939
09:46:33	150.50	151.00	150.50	-7.00	1	938
09:45:53	150.50	151.00	150.50	-7.00	5	937
09:45:11	150.50	151.00	150.50	-7.00	1	932
09:45:07	150.50	151.00	150.50	-7.00	1	931
09:44:20	150.50	151.00	150.50	-7.00	1	930
09:43:20	150.50	151.00	150.50	-7.00	1	929
09:43:03	150.50	151.00	150.50	-7.00	1	928
09:43:03	150.50	151.00	150.50	-7.00	1	927
09:43:03	150.50	151.00	150.50	-7.00	7	926
09:42:54	150.50	151.00	150.50	-7.00	1	919
09:42:52	150.50	151.00	150.50	-7.00	2	918
09:42:51	150.50	151.00	150.50	-7.00	3	916
09:42:23	150.50	151.00	150.50	-7.00	2	913
09:42:20	150.50	151.00	150.50	-7.00	1	911
09:42:20	150.50	151.00	150.50	-7.00	3	910
09:42:08	150.50	151.00	150.50	-7.00	2	907
09:42:04	150.50	151.00	150.50	-7.00	1	905
09:41:49	150.50	151.00	150.50	-7.00	3	904
09:41:40	150.50	151.00	150.50	-7.00	1	901
09:41:34	150.50	151.00	150.50	-7.00	2	900
09:41:21	150.50	151.00	150.50	-7.00	2	898
09:41:20	150.50	151.00	150.50	-7.00	2	896
09:41:19	150.50	151.00	150.50	-7.00	2	894
09:41:00	150.50	151.00	150.50	-7.00	1	892
09:39:37	150.50	151.00	151.00	-6.50	1	891
09:39:20	150.50	151.00	150.50	-7.00	1	890
09:39:20	150.50	151.00	150.50	-7.00	1	889
09:39:20	151.00	151.50	151.00	-6.50	16	888
09:39:20	151.00	151.50	151.00	-6.50	1	872
09:39:17	151.00	151.50	151.00	-6.50	7	871
09:39:02	151.00	151.50	151.00	-6.50	7	864
09:38:47	151.00	151.50	151.00	-6.50	3	857
09:38:38	151.00	151.50	151.50	-6.00	1	854
09:38:37	151.00	151.50	151.00	-6.50	1	853
09:38:27	151.00	151.50	151.00	-6.50	2	852
09:38:14	151.00	151.50	151.00	-6.50	1	850
09:38:14	151.00	151.50	151.00	-6.50	3	849
09:38:14	151.50	152.00	151.50	-6.00	22	846
09:38:14	151.50	152.00	151.50	-6.00	1	824
09:38:09	151.50	152.00	151.50	-6.00	1	823
09:37:57	151.50	152.00	151.50	-6.00	1	822
09:37:18	151.50	152.00	151.50	-6.00	1	821
09:35:30	151.50	152.00	152.00	-5.50	1	820
09:34:32	151.50	152.00	152.00	-5.50	1	819
09:34:09	152.00	152.50	152.00	-5.50	2	818
09:34:09	152.00	152.50	152.00	-5.50	1	816
09:34:09	152.00	152.50	152.00	-5.50	5	815
09:33:45	152.00	152.50	152.00	-5.50	1	810
09:33:34	152.00	152.50	152.00	-5.50	1	809
09:33:07	152.00	152.50	152.00	-5.50	1	808
09:31:49	152.00	152.50	152.00	-5.50	1	807
09:31:49	152.00	152.50	152.00	-5.50	1	806
09:31:48	152.00	152.50	152.00	-5.50	5	805
09:31:26	151.50	152.00	152.00	-5.50	5	800
09:31:19	151.50	152.00	151.50	-6.00	1	795
09:31:09	151.50	152.00	151.50	-6.00	1	794
09:30:58	151.50	152.00	151.50	-6.00	1	793
09:30:22	152.00	152.50	152.00	-5.50	1	792
09:30:03	152.00	152.50	152.00	-5.50	2	791
09:29:56	152.00	152.50	152.00	-5.50	3	789
09:29:42	152.00	152.50	152.00	-5.50	5	786
09:29:24	152.00	152.50	152.00	-5.50	1	781
09:29:10	152.00	152.50	152.00	-5.50	1	780
09:27:58	152.00	152.50	152.00	-5.50	1	779
09:27:53	152.00	152.50	152.00	-5.50	1	778
09:27:25	152.00	152.50	152.00	-5.50	2	777
09:27:23	152.50	153.00	152.50	-5.00	3	775
09:27:23	152.50	153.00	152.50	-5.00	1	772
09:27:06	152.50	153.00	152.50	-5.00	1	771
09:26:40	152.50	153.00	152.50	-5.00	1	770
09:26:30	152.50	153.00	153.00	-4.50	1	769
09:25:26	152.50	153.00	153.00	-4.50	1	768
09:25:03	152.50	153.00	152.50	-5.00	1	767
09:24:59	152.00	152.50	152.50	-5.00	1	766
09:24:57	152.00	152.50	152.00	-5.50	1	765
09:24:35	152.00	152.50	152.50	-5.00	1	764
09:24:34	152.00	152.50	152.50	-5.00	1	763
09:24:22	152.00	152.50	152.50	-5.00	1	762
09:24:15	152.50	153.00	152.50	-5.00	1	761
09:24:01	152.50	153.00	152.50	-5.00	1	760
09:24:00	152.00	152.50	152.50	-5.00	3	759
09:23:53	152.00	152.50	152.00	-5.50	1	756
09:23:51	152.00	152.50	152.00	-5.50	2	755
09:23:48	152.00	152.50	152.00	-5.50	1	753
09:23:48	152.00	152.50	152.00	-5.50	5	752
09:23:03	152.00	152.50	152.00	-5.50	5	747
09:22:47	152.00	152.50	152.00	-5.50	2	742
09:22:32	152.00	152.50	152.00	-5.50	1	740
09:22:15	152.50	153.00	152.00	-5.50	9	739
09:22:15	152.50	153.00	152.50	-5.00	1	730
09:21:34	152.50	153.00	152.50	-5.00	1	729
09:21:22	152.50	153.00	152.50	-5.00	1	728
09:21:19	152.00	152.50	152.50	-5.00	1	727
09:21:10	152.50	153.00	152.50	-5.00	2	726
09:21:06	152.50	153.00	152.50	-5.00	1	724
09:21:06	152.00	152.50	152.50	-5.00	8	723
09:20:54	152.00	152.50	152.00	-5.50	1	715
09:20:49	152.00	152.50	152.50	-5.00	1	714
09:20:47	152.00	152.50	152.50	-5.00	1	713
09:20:32	152.00	152.50	152.50	-5.00	1	712
09:20:26	152.00	152.50	152.00	-5.50	1	711
09:20:23	152.00	152.50	152.00	-5.50	1	710
09:20:11	152.00	152.50	152.00	-5.50	1	709
09:20:04	151.50	152.00	152.00	-5.50	1	708
09:19:52	151.50	152.00	152.00	-5.50	1	707
09:19:49	151.50	152.00	152.00	-5.50	1	706
09:19:31	151.50	152.00	152.00	-5.50	1	705
09:19:31	152.00	152.50	152.00	-5.50	14	704
09:19:31	152.00	152.50	152.00	-5.50	2	690
09:19:31	152.00	152.50	152.00	-5.50	6	688
09:19:31	152.00	152.50	152.00	-5.50	3	682
09:18:37	152.00	152.50	152.00	-5.50	1	679
09:18:30	152.00	152.50	152.00	-5.50	1	678
09:18:28	152.00	152.50	152.00	-5.50	1	677
09:18:28	152.00	152.50	152.00	-5.50	1	676
09:18:28	152.00	152.50	152.00	-5.50	19	675
09:18:28	151.50	152.00	152.00	-5.50	5	656
09:18:17	151.50	152.00	152.00	-5.50	1	651
09:18:13	151.50	152.00	152.00	-5.50	1	650
09:18:12	152.00	152.50	152.00	-5.50	1	649
09:18:10	151.50	152.00	152.00	-5.50	1	648
09:18:07	152.00	152.50	152.00	-5.50	1	647
09:18:03	151.50	152.00	152.00	-5.50	7	646
09:18:03	151.50	152.00	152.00	-5.50	1	639
09:18:02	151.50	152.00	152.00	-5.50	1	638
09:17:59	151.50	152.00	152.00	-5.50	1	637
09:17:22	151.50	152.00	152.00	-5.50	1	636
09:16:57	151.50	152.00	151.50	-6.00	1	635
09:16:39	151.50	152.00	151.50	-6.00	1	634
09:16:37	151.50	152.00	152.00	-5.50	1	633
09:16:28	151.50	152.00	151.50	-6.00	1	632
09:16:23	151.50	152.00	151.50	-6.00	1	631
09:15:41	151.00	152.00	151.00	-6.50	1	630
09:15:21	151.00	152.00	151.00	-6.50	2	629
09:15:20	151.00	151.50	152.00	-5.50	1	627
09:15:20	151.00	151.50	151.50	-6.00	1	626
09:15:01	151.00	151.50	151.00	-6.50	1	625
09:14:50	151.00	151.50	151.00	-6.50	3	624
09:14:49	151.00	151.50	151.50	-6.00	1	621
09:14:45	151.00	151.50	151.50	-6.00	1	620
09:14:43	151.00	151.50	151.50	-6.00	1	619
09:14:31	151.00	151.50	151.50	-6.00	2	618
09:14:26	151.00	152.00	151.00	-6.50	1	616
09:14:26	151.00	151.50	151.50	-6.00	1	615
09:14:21	150.50	151.00	151.50	-6.00	1	614
09:14:14	151.00	151.50	151.50	-6.00	1	613
09:14:12	151.00	151.50	151.50	-6.00	1	612
09:14:06	151.00	151.50	151.50	-6.00	1	611
09:13:59	150.50	151.00	151.00	-6.50	1	610
09:13:57	150.50	151.00	151.00	-6.50	1	609
09:13:54	150.50	151.00	151.00	-6.50	1	608
09:13:51	150.50	151.00	151.00	-6.50	1	607
09:13:51	150.50	151.00	151.00	-6.50	1	606
09:13:31	150.50	151.00	150.50	-7.00	1	605
09:13:30	150.00	150.50	150.50	-7.00	24	604
09:13:30	150.00	150.50	150.50	-7.00	1	580
09:13:25	150.00	150.50	150.50	-7.00	1	579
09:13:15	150.00	150.50	150.50	-7.00	1	578
09:13:14	150.00	150.50	150.00	-7.50	2	577
09:13:14	150.00	150.50	150.00	-7.50	1	575
09:13:12	150.00	150.50	150.00	-7.50	1	574
09:13:11	150.00	150.50	150.00	-7.50	2	573
09:13:11	150.00	150.50	150.00	-7.50	1	571
09:12:52	150.00	150.50	150.00	-7.50	1	570
09:12:26	150.00	150.50	150.50	-7.00	1	569
09:12:26	150.50	151.00	150.50	-7.00	1	568
09:12:25	150.00	151.00	150.00	-7.50	4	567
09:12:22	150.00	150.50	150.50	-7.00	1	563
09:12:21	150.50	151.00	150.50	-7.00	1	562
09:12:19	150.50	151.00	150.50	-7.00	1	561
09:12:19	150.00	151.00	151.00	-6.50	1	560
09:12:19	150.00	151.00	150.00	-7.50	1	559
09:12:16	150.50	151.00	150.50	-7.00	1	558
09:12:16	150.50	151.00	150.50	-7.00	5	557
09:12:15	150.50	151.00	150.50	-7.00	1	552
09:12:11	150.50	151.00	151.00	-6.50	1	551
09:12:06	150.50	151.00	150.50	-7.00	1	550
09:12:06	150.50	151.00	150.50	-7.00	1	549
09:11:57	150.50	151.00	150.50	-7.00	1	548
09:11:46	150.50	151.00	150.50	-7.00	1	547
09:11:46	150.50	151.00	150.50	-7.00	1	546
09:11:46	150.50	151.00	150.50	-7.00	1	545
09:11:46	150.50	151.00	150.50	-7.00	2	544
09:11:46	150.50	151.00	150.50	-7.00	21	542
09:11:46	150.50	151.50	150.50	-7.00	28	521
09:11:46	150.50	151.50	150.50	-7.00	1	493
09:11:45	151.00	151.50	151.00	-6.50	1	492
09:11:44	151.00	151.50	151.00	-6.50	1	491
09:11:44	151.00	151.50	151.00	-6.50	1	490
09:11:44	151.00	151.50	151.00	-6.50	1	489
09:11:44	151.00	151.50	151.00	-6.50	11	488
09:11:44	151.00	151.50	151.00	-6.50	8	477
09:11:42	151.00	151.50	151.50	-6.00	1	469
09:11:37	151.00	151.50	151.00	-6.50	1	468
09:11:26	151.00	151.50	151.00	-6.50	1	467
09:11:20	151.00	151.50	151.50	-6.00	1	466
09:11:19	151.00	151.50	151.00	-6.50	1	465
09:11:03	151.00	151.50	151.00	-6.50	1	464
09:10:54	151.00	151.50	151.00	-6.50	1	463
09:10:48	151.00	151.50	151.00	-6.50	1	462
09:10:46	151.00	151.50	151.00	-6.50	2	461
09:10:38	151.00	151.50	151.00	-6.50	1	459
09:10:37	151.00	151.50	151.00	-6.50	1	458
09:10:24	150.50	151.00	151.00	-6.50	1	457
09:10:22	151.00	151.50	151.00	-6.50	1	456
09:10:20	151.00	151.50	151.00	-6.50	1	455
09:10:20	151.00	151.50	151.00	-6.50	5	454
09:10:19	151.00	151.50	151.00	-6.50	2	449
09:10:08	151.00	151.50	151.00	-6.50	1	447
09:10:05	151.00	151.50	151.00	-6.50	3	446
09:10:04	151.00	151.50	151.00	-6.50	1	443
09:10:03	151.00	151.50	151.00	-6.50	3	442
09:09:59	151.00	151.50	151.00	-6.50	3	439
09:09:58	151.00	151.50	151.00	-6.50	1	436
09:09:53	151.00	151.50	151.00	-6.50	1	435
09:09:41	150.50	151.00	151.00	-6.50	1	434
09:09:41	151.00	151.50	151.00	-6.50	1	433
09:09:35	150.50	151.00	151.00	-6.50	1	432
09:09:32	150.50	151.50	150.50	-7.00	1	431
09:09:32	151.00	151.50	150.50	-7.00	6	430
09:09:32	151.00	151.50	151.00	-6.50	4	424
09:09:21	151.00	151.50	151.00	-6.50	1	420
09:09:16	151.00	151.50	151.00	-6.50	1	419
09:09:14	151.00	151.50	151.00	-6.50	1	418
09:09:09	151.00	151.50	151.00	-6.50	1	417
09:09:08	150.50	151.00	151.00	-6.50	1	416
09:09:03	151.00	151.50	151.00	-6.50	1	415
09:09:02	151.00	151.50	151.00	-6.50	1	414
09:09:00	151.00	151.50	151.00	-6.50	1	413
09:08:59	151.00	151.50	151.00	-6.50	3	412
09:08:58	151.00	151.50	151.00	-6.50	1	409
09:08:48	151.00	151.50	151.00	-6.50	1	408
09:08:47	151.00	151.50	151.00	-6.50	2	407
09:08:47	151.00	151.50	151.00	-6.50	2	405
09:08:38	151.00	151.50	151.00	-6.50	1	403
09:08:37	151.00	151.50	151.00	-6.50	3	402
09:08:35	151.00	151.50	151.00	-6.50	1	399
09:08:31	151.00	151.50	151.00	-6.50	1	398
09:08:30	151.00	151.50	151.00	-6.50	1	397
09:08:29	151.00	151.50	151.00	-6.50	2	396
09:08:22	151.00	151.50	151.00	-6.50	2	394
09:08:07	150.50	151.00	151.00	-6.50	2	392
09:08:06	150.50	151.50	151.50	-6.00	1	390
09:08:00	151.00	151.50	151.00	-6.50	1	389
09:08:00	151.00	151.50	151.00	-6.50	6	388
09:08:00	151.00	151.50	151.00	-6.50	1	382
09:07:58	151.00	151.50	151.50	-6.00	1	381
09:07:58	151.00	151.50	151.00	-6.50	1	380
09:07:56	151.00	151.50	151.00	-6.50	1	379
09:07:53	151.00	151.50	151.00	-6.50	4	378
09:07:52	151.00	151.50	151.00	-6.50	2	374
09:07:48	150.50	151.00	151.00	-6.50	4	372
09:07:47	150.50	151.50	150.50	-7.00	1	368
09:07:47	151.00	151.50	151.00	-6.50	2	367
09:07:46	151.00	151.50	151.00	-6.50	1	365
09:07:45	151.00	151.50	151.00	-6.50	1	364
09:07:40	150.50	151.00	151.00	-6.50	1	363
09:07:40	150.50	151.00	151.00	-6.50	1	362
09:07:39	150.50	151.00	151.00	-6.50	4	361
09:07:37	150.50	151.00	151.00	-6.50	1	357
09:07:36	151.00	151.50	151.00	-6.50	1	356
09:07:34	151.00	151.50	151.00	-6.50	1	355
09:07:33	151.00	151.50	151.00	-6.50	1	354
09:07:33	151.00	151.50	150.50	-7.00	1	353
09:07:33	151.00	151.50	151.00	-6.50	3	352
09:07:30	151.00	152.00	151.00	-6.50	1	349
09:07:30	151.00	152.00	151.00	-6.50	2	348
09:07:30	151.00	152.00	151.00	-6.50	3	346
09:07:29	151.50	152.00	151.50	-6.00	1	343
09:07:29	151.50	152.00	151.50	-6.00	1	342
09:07:28	151.00	152.00	151.00	-6.50	1	341
09:07:25	151.00	152.00	151.00	-6.50	9	340
09:07:25	151.00	151.50	151.50	-6.00	1	331
09:07:25	151.00	151.50	151.50	-6.00	1	330
09:07:25	151.00	151.50	151.50	-6.00	1	329
09:07:18	151.50	152.00	151.50	-6.00	1	328
09:07:18	151.50	152.00	151.50	-6.00	1	327
09:07:18	151.00	152.00	151.00	-6.50	1	326
09:07:18	151.00	152.00	151.00	-6.50	1	325
09:07:15	151.00	152.00	151.00	-6.50	1	324
09:07:15	151.00	151.50	151.50	-6.00	2	323
09:07:14	151.50	152.00	151.50	-6.00	4	321
09:07:13	151.00	152.00	152.00	-5.50	1	317
09:07:13	151.50	152.00	151.50	-6.00	1	316
09:07:09	151.50	152.00	151.50	-6.00	1	315
09:07:05	151.00	151.50	151.50	-6.00	1	314
09:07:05	151.00	151.50	151.00	-6.50	1	313
09:07:05	151.50	152.00	151.50	-6.00	2	312
09:07:03	151.50	152.00	151.50	-6.00	1	310
09:07:02	151.50	152.00	151.50	-6.00	1	309
09:07:00	151.50	152.00	152.00	-5.50	1	308
09:07:00	151.50	152.00	152.00	-5.50	1	307
09:06:56	151.00	152.00	152.00	-5.50	1	306
09:06:48	151.50	152.00	151.50	-6.00	1	305
09:06:46	151.50	152.00	151.50	-6.00	1	304
09:06:46	151.50	152.00	151.50	-6.00	1	303
09:06:45	151.00	152.00	151.00	-6.50	5	302
09:06:45	151.50	152.00	151.00	-6.50	2	297
09:06:45	151.50	152.00	151.50	-6.00	1	295
09:06:44	151.50	152.00	152.00	-5.50	1	294
09:06:41	151.50	152.00	152.00	-5.50	1	293
09:06:41	151.50	152.00	151.50	-6.00	1	292
09:06:40	151.50	152.00	151.50	-6.00	1	291
09:06:40	151.50	152.00	151.50	-6.00	1	290
09:06:40	152.00	152.50	152.00	-5.50	14	289
09:06:34	152.00	152.50	152.00	-5.50	1	275
09:06:32	152.50	153.00	152.50	-5.00	1	274
09:06:31	152.50	153.00	152.50	-5.00	2	273
09:06:26	152.00	152.50	152.50	-5.00	4	271
09:06:24	152.50	153.00	152.50	-5.00	1	267
09:06:20	152.00	152.50	152.50	-5.00	5	266
09:06:20	152.00	152.50	152.50	-5.00	1	261
09:06:16	152.00	153.00	152.00	-5.50	1	260
09:06:16	152.50	153.00	152.00	-5.50	6	259
09:06:16	152.50	153.00	152.50	-5.00	4	253
09:06:07	152.00	152.50	152.50	-5.00	3	249
09:06:00	152.00	152.50	152.50	-5.00	1	246
09:05:56	152.50	153.00	152.50	-5.00	1	245
09:05:55	152.00	153.00	153.00	-4.50	1	244
09:05:54	152.00	153.00	153.00	-4.50	1	243
09:05:53	152.00	152.50	152.50	-5.00	1	242
09:05:53	152.00	153.00	153.00	-4.50	1	241
09:05:52	152.00	152.50	152.50	-5.00	2	240
09:05:52	152.00	152.50	152.50	-5.00	1	238
09:05:52	152.50	153.00	152.50	-5.00	8	237
09:05:52	152.50	153.00	152.50	-5.00	1	229
09:05:48	153.00	153.50	153.00	-4.50	1	228
09:05:48	153.00	153.50	153.00	-4.50	1	227
09:05:47	153.00	153.50	153.00	-4.50	1	226
09:05:46	152.50	153.00	153.00	-4.50	1	225
09:05:46	152.50	153.00	153.00	-4.50	1	224
09:05:46	152.50	153.00	153.00	-4.50	5	223
09:05:44	152.50	153.00	153.00	-4.50	1	218
09:05:43	152.50	153.00	152.50	-5.00	1	217
09:05:42	153.00	154.00	152.50	-5.00	1	216
09:05:42	153.00	154.00	153.00	-4.50	2	215
09:05:40	153.00	154.00	153.00	-4.50	1	213
09:05:39	153.00	154.00	153.00	-4.50	2	212
09:05:39	153.00	154.00	153.00	-4.50	3	210
09:05:38	153.00	154.00	153.00	-4.50	1	207
09:05:37	153.00	154.00	153.00	-4.50	1	206
09:05:35	153.00	154.00	153.00	-4.50	1	205
09:05:26	153.00	154.00	153.00	-4.50	1	204
09:05:25	153.50	154.00	153.50	-4.00	1	203
09:05:24	153.50	154.00	153.50	-4.00	1	202
09:05:24	153.50	154.00	153.50	-4.00	1	201
09:05:18	153.50	154.00	154.00	-3.50	3	200
09:05:16	154.00	154.50	154.00	-3.50	1	197
09:05:16	154.00	154.50	154.00	-3.50	7	196
09:05:16	154.00	154.50	154.00	-3.50	3	189
09:05:16	155.00	155.50	154.00	-3.50	1	186
09:05:15	154.00	154.50	154.00	-3.50	2	185
09:05:15	154.00	154.50	154.00	-3.50	2	183
09:05:12	154.00	154.50	154.00	-3.50	1	181
09:05:12	154.00	154.50	154.00	-3.50	3	180
09:05:12	154.00	154.50	154.00	-3.50	4	177
09:05:05	154.00	154.50	154.00	-3.50	1	173
09:05:02	154.50	155.00	154.50	-3.00	15	172
09:05:02	154.50	155.00	154.50	-3.00	15	157
09:04:56	154.50	155.00	154.50	-3.00	1	142
09:04:56	154.50	155.00	155.00	-2.50	1	141
09:04:53	155.00	155.50	155.00	-2.50	1	140
09:04:53	155.00	155.50	155.00	-2.50	5	139
09:04:52	155.00	155.50	155.00	-2.50	5	134
09:04:49	155.00	155.50	155.00	-2.50	5	129
09:04:45	155.00	155.50	155.00	-2.50	1	124
09:04:44	155.00	155.50	155.00	-2.50	2	123
09:04:40	155.00	156.00	155.00	-2.50	1	121
09:04:36	155.00	156.00	155.00	-2.50	2	120
09:04:36	155.50	156.50	155.00	-2.50	1	118
09:04:36	155.50	156.50	155.50	-2.00	4	117
09:04:35	155.50	156.50	155.50	-2.00	1	113
09:04:19	155.50	156.50	155.50	-2.00	10	112
09:03:57	155.50	156.50	155.50	-2.00	5	102
09:03:51	156.00	156.50	156.00	-1.50	7	97
09:03:44	156.00	156.50	156.00	-1.50	1	90
09:03:26	156.50	157.00	156.50	-1.00	8	89
09:03:18	156.50	157.00	156.50	-1.00	1	81
09:02:41	156.50	157.00	157.00	-0.50	1	80
09:02:02	156.50	157.00	156.50	-1.00	2	79
09:01:52	156.50	157.00	156.50	-1.00	5	77
09:01:49	156.50	157.00	157.00	-0.50	1	72
09:01:34	156.50	157.00	156.50	-1.00	2	71
09:00:54	156.50	157.00	157.00	-0.50	1	69
09:00:32	156.50	157.00	157.00	-0.50	3	68
09:00:25	156.50	157.00	157.00	-0.50	1	65
09:00:19	156.50	157.00	157.00	-0.50	1	64
09:00:13	157.00	157.50	157.00	-0.50	1	63
09:00:07	157.00	158.00	157.00	-0.50	3	62
09:00:06	157.50	158.50	157.50	0	43	59
09:00:01	158.00	158.50	158.00	+0.50	2	16
09:00:01	--	--	158.50	+1.00	14	14

　

其他人也逛...

大潤發5000元即享券(餘額型)

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值10,000元

PChome 購物儲值6,000元

MyCard 2000點虛擬點數卡

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值1,000元

AIRMATE 艾美特迷你自動擺頭陶瓷電暖器 HP061M

Apple iPhone 17 (256G)

Apple iPhone 17 Pro (256G)

MyCard 3000點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

App Store Card $ 1000 - 數位序號

KIRIN 生茶焙茶組合箱

宏匯投資86億新莊北側知識產業...

【盤前焦點】費半下挫台積電ADR...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤後焦點】資金輪動台股站上...
‧全家開出2張千萬發票 5人拿雲端...
‧彭金隆：台美關稅協議有助台股...

加密貨幣

比特幣BTC	87716.72	-1,388.04	-1.56%
以太幣ETH	2889.35	-59.18	-2.01%
瑞波幣XRP	1.88	-0.03	-1.73%
比特幣現金BCH	576.54	-16.91	-2.85%
萊特幣LTC	68.11	-0.01	-0.01%
卡達幣ADA	0.346008	-0.01	-3.39%
波場幣TRX	0.295534	0.00	0.16%
恆星幣XLM	0.206598	0.00	-2.31%

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。