最新[公告] 義隆:公告113年第一季合併財務報告董事會召開日期熱門聯電ADR22日上漲0.08美元漲幅1.08%折台股48.82元

更新報價

義　隆 (2458) 半導體業上市

150.50 ▲+4.00 +2.73% 3.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.00	2,183	150.50	25	151.50	5	148.00	152.00	148.00	146.50

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	150.50	151.50	150.50	+4.00	3	2183
13:30:00	150.00	150.50	150.50	+4.00	400	2180
13:24:56	151.50	152.00	151.50	+5.00	1	1780
13:24:56	151.50	152.00	151.50	+5.00	1	1779
13:24:48	151.50	152.00	151.50	+5.00	1	1778
13:24:41	151.50	152.00	152.00	+5.50	1	1777
13:24:30	151.50	152.00	152.00	+5.50	1	1776
13:24:30	151.50	152.00	151.50	+5.00	1	1775
13:24:28	151.50	152.00	152.00	+5.50	1	1774
13:24:27	151.50	152.00	151.50	+5.00	1	1773
13:24:04	151.50	152.00	151.50	+5.00	1	1772
13:24:03	151.50	152.00	151.50	+5.00	1	1771
13:24:01	151.50	152.00	151.50	+5.00	1	1770
13:24:00	151.50	152.00	152.00	+5.50	1	1769
13:23:30	151.50	152.00	151.50	+5.00	1	1768
13:22:42	151.50	152.00	152.00	+5.50	1	1767
13:22:40	151.50	152.00	151.50	+5.00	1	1766
13:22:33	151.50	152.00	152.00	+5.50	2	1765
13:22:19	151.50	152.00	152.00	+5.50	1	1763
13:22:08	151.50	152.00	152.00	+5.50	1	1762
13:22:08	151.50	152.00	152.00	+5.50	1	1761
13:21:57	151.50	152.00	152.00	+5.50	1	1760
13:21:57	151.50	152.00	152.00	+5.50	1	1759
13:21:46	151.50	152.00	151.50	+5.00	1	1758
13:21:40	151.50	152.00	151.50	+5.00	4	1757
13:21:40	151.50	152.00	151.50	+5.00	1	1753
13:21:36	151.50	152.00	152.00	+5.50	1	1752
13:21:36	151.00	151.50	151.50	+5.00	1	1751
13:21:26	151.00	151.50	151.50	+5.00	1	1750
13:21:25	151.00	151.50	151.50	+5.00	2	1749
13:21:13	151.00	151.50	151.50	+5.00	1	1747
13:21:02	151.00	151.50	151.50	+5.00	1	1746
13:20:43	151.00	151.50	151.50	+5.00	1	1745
13:20:20	151.00	151.50	151.00	+4.50	1	1744
13:20:15	151.00	151.50	151.50	+5.00	1	1743
13:20:15	151.00	151.50	151.50	+5.00	1	1742
13:20:10	151.00	151.50	151.50	+5.00	1	1741
13:20:10	151.00	151.50	151.50	+5.00	1	1740
13:19:38	151.00	151.50	151.50	+5.00	1	1739
13:19:20	151.00	151.50	151.00	+4.50	1	1738
13:19:06	151.00	151.50	151.50	+5.00	1	1737
13:19:06	151.00	151.50	151.50	+5.00	2	1736
13:18:32	151.00	151.50	151.50	+5.00	1	1734
13:18:20	151.00	151.50	151.00	+4.50	1	1733
13:18:11	151.00	151.50	151.50	+5.00	1	1732
13:18:03	151.00	151.50	151.50	+5.00	1	1731
13:17:49	151.00	151.50	151.50	+5.00	1	1730
13:17:15	151.00	151.50	151.50	+5.00	1	1729
13:17:00	151.00	151.50	151.00	+4.50	1	1728
13:17:00	151.00	151.50	151.50	+5.00	1	1727
13:16:48	151.00	151.50	151.50	+5.00	1	1726
13:16:12	151.00	151.50	151.50	+5.00	1	1725
13:16:00	151.00	151.50	151.00	+4.50	1	1724
13:15:40	151.00	151.50	151.50	+5.00	2	1723
13:15:38	151.00	151.50	151.50	+5.00	1	1721
13:15:04	151.00	151.50	151.50	+5.00	1	1720
13:15:01	151.00	151.50	151.50	+5.00	1	1719
13:14:40	151.00	151.50	151.00	+4.50	1	1718
13:14:29	151.00	151.50	151.00	+4.50	1	1717
13:14:29	151.00	151.50	151.00	+4.50	2	1716
13:14:23	151.00	151.50	151.00	+4.50	2	1714
13:13:46	151.00	151.50	151.00	+4.50	1	1712
13:13:40	151.00	151.50	151.00	+4.50	1	1711
13:12:45	151.00	151.50	151.00	+4.50	1	1710
13:12:40	151.00	151.50	151.00	+4.50	1	1709
13:12:13	151.00	151.50	151.50	+5.00	2	1708
13:12:05	151.00	151.50	151.50	+5.00	1	1706
13:11:20	151.00	151.50	151.00	+4.50	1	1705
13:10:20	151.00	151.50	151.00	+4.50	1	1704
13:09:46	151.00	151.50	151.00	+4.50	2	1703
13:09:46	151.00	151.50	151.00	+4.50	1	1701
13:09:06	151.00	151.50	151.50	+5.00	1	1700
13:09:00	151.00	152.00	151.00	+4.50	1	1699
13:08:49	151.00	151.50	151.50	+5.00	1	1698
13:08:46	150.50	151.50	151.50	+5.00	2	1697
13:08:41	150.50	151.00	151.00	+4.50	5	1695
13:08:41	150.50	151.00	151.00	+4.50	1	1690
13:08:41	150.50	151.00	151.00	+4.50	1	1689
13:08:41	150.50	151.00	151.00	+4.50	16	1688
13:08:27	150.50	151.00	150.50	+4.00	1	1672
13:08:06	150.50	151.00	150.50	+4.00	4	1671
13:08:06	151.00	151.50	151.00	+4.50	5	1667
13:08:00	151.00	151.50	151.00	+4.50	1	1662
13:08:00	151.00	151.50	151.00	+4.50	1	1661
13:07:20	151.00	151.50	151.50	+5.00	1	1660
13:07:20	151.00	152.00	152.00	+5.50	1	1659
13:07:20	151.50	152.00	151.50	+5.00	21	1658
13:07:20	151.50	152.00	151.50	+5.00	2	1637
13:07:20	151.50	152.00	151.50	+5.00	5	1635
13:07:20	151.50	152.00	151.50	+5.00	4	1630
13:07:20	151.50	152.00	151.50	+5.00	1	1626
13:07:20	151.50	152.00	151.50	+5.00	5	1625
13:07:20	151.50	152.00	151.50	+5.00	5	1620
13:07:20	151.50	152.00	151.50	+5.00	1	1615
13:07:20	151.50	152.00	151.50	+5.00	1	1614
13:07:00	151.50	152.00	151.50	+5.00	1	1613
13:06:22	151.50	152.00	151.50	+5.00	2	1612
13:06:21	151.50	152.00	152.00	+5.50	1	1610
13:06:07	151.50	152.00	152.00	+5.50	1	1609
13:06:02	151.50	152.00	151.50	+5.00	1	1608
13:05:40	151.50	152.00	152.00	+5.50	1	1607
13:05:40	151.50	152.00	151.50	+5.00	1	1606
13:05:20	151.50	152.00	152.00	+5.50	2	1605
13:05:08	151.50	152.00	152.00	+5.50	1	1603
13:04:54	151.50	152.00	151.50	+5.00	1	1602
13:04:40	151.50	152.00	151.50	+5.00	1	1601
13:04:19	151.50	152.00	152.00	+5.50	1	1600
13:04:19	151.50	152.00	151.50	+5.00	1	1599
13:03:34	151.50	152.00	152.00	+5.50	1	1598
13:03:20	151.50	152.00	151.50	+5.00	1	1597
13:03:07	151.50	152.00	152.00	+5.50	1	1596
13:02:52	151.50	152.00	152.00	+5.50	1	1595
13:02:20	151.50	152.00	151.50	+5.00	1	1594
13:02:03	151.50	152.00	152.00	+5.50	1	1593
13:01:53	151.50	152.00	152.00	+5.50	2	1592
13:01:20	151.50	152.00	151.50	+5.00	1	1590
13:01:14	151.50	152.00	152.00	+5.50	1	1589
13:00:35	151.50	152.00	152.00	+5.50	1	1588
13:00:34	151.50	152.00	152.00	+5.50	1	1587
13:00:09	151.50	152.00	152.00	+5.50	1	1586
13:00:06	151.50	152.00	152.00	+5.50	1	1585
13:00:00	151.50	152.00	151.50	+5.00	1	1584
12:59:52	151.50	152.00	152.00	+5.50	1	1583
12:59:11	151.50	152.00	152.00	+5.50	1	1582
12:59:00	151.50	152.00	151.50	+5.00	1	1581
12:58:37	151.50	152.00	152.00	+5.50	1	1580
12:58:26	151.50	152.00	152.00	+5.50	2	1579
12:58:01	151.50	152.00	152.00	+5.50	1	1577
12:57:40	151.50	152.00	151.50	+5.00	1	1576
12:57:23	151.50	152.00	152.00	+5.50	1	1575
12:57:10	151.50	152.00	152.00	+5.50	1	1574
12:56:40	151.50	152.00	152.00	+5.50	1	1573
12:56:40	151.50	152.00	151.50	+5.00	1	1572
12:56:11	151.50	152.00	152.00	+5.50	1	1571
12:55:40	151.50	152.00	151.50	+5.00	1	1570
12:55:32	151.50	152.00	152.00	+5.50	1	1569
12:55:00	151.50	152.00	152.00	+5.50	2	1568
12:54:20	151.50	152.00	151.50	+5.00	1	1566
12:54:12	151.50	152.00	151.50	+5.00	1	1565
12:54:11	151.50	152.00	152.00	+5.50	1	1564
12:53:57	151.50	152.00	152.00	+5.50	1	1563
12:53:33	151.50	152.00	152.00	+5.50	1	1562
12:53:20	151.50	152.00	151.50	+5.00	1	1561
12:53:05	151.50	152.00	152.00	+5.50	1	1560
12:52:30	151.50	152.00	152.00	+5.50	2	1559
12:52:00	151.50	152.00	151.50	+5.00	1	1557
12:51:11	151.50	152.00	152.00	+5.50	1	1556
12:51:00	151.50	152.00	151.50	+5.00	1	1555
12:50:33	151.50	152.00	152.00	+5.50	1	1554
12:50:00	151.50	152.00	151.50	+5.00	1	1553
12:49:42	151.50	152.00	152.00	+5.50	1	1552
12:49:27	151.50	152.00	152.00	+5.50	1	1551
12:49:09	151.50	152.00	152.00	+5.50	2	1550
12:48:55	151.50	152.00	152.00	+5.50	1	1548
12:48:55	151.50	152.00	152.00	+5.50	1	1547
12:48:40	151.50	152.00	151.50	+5.00	1	1546
12:48:13	151.50	152.00	152.00	+5.50	1	1545
12:48:07	151.50	152.00	152.00	+5.50	1	1544
12:47:40	151.50	152.00	151.50	+5.00	1	1543
12:47:24	151.50	152.00	152.00	+5.50	1	1542
12:47:11	151.50	152.00	152.00	+5.50	1	1541
12:46:49	151.50	152.00	151.50	+5.00	5	1540
12:46:20	151.50	152.00	151.50	+5.00	1	1535
12:45:48	151.50	152.00	152.00	+5.50	2	1534
12:45:20	151.50	152.00	151.50	+5.00	1	1532
12:45:14	151.00	151.50	151.50	+5.00	21	1531
12:45:14	151.00	151.50	151.50	+5.00	1	1510
12:44:20	151.00	151.50	151.00	+4.50	1	1509
12:43:00	151.00	151.50	151.00	+4.50	1	1508
12:42:27	151.00	151.50	151.50	+5.00	2	1507
12:42:14	151.00	151.50	151.50	+5.00	1	1505
12:42:00	151.00	151.50	151.00	+4.50	1	1504
12:41:56	151.00	151.50	151.00	+4.50	4	1503
12:41:23	151.00	151.50	151.00	+4.50	4	1499
12:41:23	151.00	151.50	151.00	+4.50	4	1495
12:41:10	151.00	151.50	151.50	+5.00	1	1491
12:40:59	151.00	151.50	151.50	+5.00	1	1490
12:40:59	151.00	151.50	151.50	+5.00	1	1489
12:40:40	151.00	151.50	151.00	+4.50	1	1488
12:39:40	151.00	151.50	151.00	+4.50	1	1487
12:39:17	151.00	151.50	151.50	+5.00	1	1486
12:39:06	151.00	151.50	151.50	+5.00	2	1485
12:38:40	151.00	151.50	151.00	+4.50	1	1483
12:37:51	151.00	151.50	151.50	+5.00	1	1482
12:37:20	151.00	151.50	151.00	+4.50	1	1481
12:36:42	151.00	151.50	151.50	+5.00	1	1480
12:36:20	151.00	151.50	151.00	+4.50	1	1479
12:36:18	151.00	151.50	151.50	+5.00	1	1478
12:35:49	151.00	151.50	151.50	+5.00	1	1477
12:35:46	151.00	151.50	151.50	+5.00	2	1476
12:35:20	151.00	151.50	151.00	+4.50	1	1474
12:34:31	151.00	151.50	151.50	+5.00	1	1473
12:34:00	151.00	151.50	151.00	+4.50	1	1472
12:33:19	151.00	151.50	151.50	+5.00	1	1471
12:33:18	151.00	151.50	151.50	+5.00	1	1470
12:33:00	151.00	151.50	151.00	+4.50	1	1469
12:32:55	151.00	151.50	151.50	+5.00	1	1468
12:32:25	151.00	151.50	151.50	+5.00	2	1467
12:32:16	151.00	151.50	151.50	+5.00	1	1465
12:31:40	151.00	151.50	151.00	+4.50	1	1464
12:31:11	151.00	151.50	151.50	+5.00	1	1463
12:30:40	151.00	151.50	151.00	+4.50	1	1462
12:30:19	151.00	151.50	151.50	+5.00	1	1461
12:30:00	151.00	151.50	151.50	+5.00	1	1460
12:29:40	151.00	151.50	151.00	+4.50	1	1459
12:29:04	151.00	151.50	151.50	+5.00	2	1458
12:28:31	151.00	151.50	151.50	+5.00	1	1456
12:28:20	151.00	151.50	151.00	+4.50	1	1455
12:27:21	151.00	151.50	151.50	+5.00	1	1454
12:27:20	151.00	151.50	151.00	+4.50	1	1453
12:27:19	151.00	151.50	151.50	+5.00	1	1452
12:27:18	151.00	151.50	151.50	+5.00	1	1451
12:26:11	151.00	151.50	151.00	+4.50	1	1450
12:26:00	151.00	151.50	151.00	+4.50	1	1449
12:25:50	151.00	151.50	151.50	+5.00	1	1448
12:25:48	151.00	151.50	151.50	+5.00	1	1447
12:25:48	151.50	152.00	151.50	+5.00	1	1446
12:25:44	151.50	152.00	151.50	+5.00	1	1445
12:25:43	151.50	152.00	151.50	+5.00	3	1444
12:25:43	151.50	152.00	152.00	+5.50	2	1441
12:25:42	151.50	152.00	151.50	+5.00	1	1439
12:25:30	151.00	151.50	151.50	+5.00	2	1438
12:25:29	151.50	152.00	151.50	+5.00	1	1436
12:25:29	151.00	152.00	152.00	+5.50	1	1435
12:25:29	151.00	152.00	152.00	+5.50	4	1434
12:25:29	151.50	152.00	151.50	+5.00	1	1430
12:25:29	151.50	152.00	151.50	+5.00	3	1429
12:25:29	151.50	152.00	151.50	+5.00	1	1426
12:25:29	151.00	151.50	151.50	+5.00	1	1425
12:25:29	151.50	152.00	151.50	+5.00	5	1424
12:25:29	151.50	152.00	151.50	+5.00	3	1419
12:25:29	151.00	151.50	151.50	+5.00	3	1416
12:25:29	150.50	151.50	151.50	+5.00	27	1413
12:25:29	150.50	151.50	151.50	+5.00	1	1386
12:25:29	150.50	151.00	151.00	+4.50	25	1385
12:25:00	150.50	151.00	150.50	+4.00	1	1360
12:24:36	150.50	151.00	150.50	+4.00	1	1359
12:24:32	150.50	151.00	151.00	+4.50	1	1358
12:24:22	150.50	151.00	151.00	+4.50	1	1357
12:24:00	150.50	151.00	150.50	+4.00	1	1356
12:22:59	150.50	151.00	150.50	+4.00	1	1355
12:22:40	150.50	151.00	150.50	+4.00	1	1354
12:22:22	150.50	151.00	151.00	+4.50	2	1353
12:21:51	150.50	151.00	151.00	+4.50	1	1351
12:21:40	150.50	151.00	150.50	+4.00	1	1350
12:21:22	150.50	151.00	151.00	+4.50	1	1349
12:20:51	150.50	151.00	151.00	+4.50	1	1348
12:20:20	150.50	151.00	150.50	+4.00	1	1347
12:19:56	150.50	151.00	151.00	+4.50	1	1346
12:19:20	150.50	151.00	150.50	+4.00	1	1345
12:19:01	150.50	151.00	151.00	+4.50	2	1344
12:18:54	150.50	151.00	151.00	+4.50	1	1342
12:18:24	150.50	151.00	151.00	+4.50	1	1341
12:18:20	150.50	151.00	150.50	+4.00	1	1340
12:18:03	150.50	151.00	151.00	+4.50	1	1339
12:17:50	150.50	151.00	150.50	+4.00	1	1338
12:17:00	150.50	151.00	150.50	+4.00	1	1337
12:16:56	150.50	151.00	151.00	+4.50	1	1336
12:16:00	150.50	151.00	150.50	+4.00	1	1335
12:15:53	150.50	151.00	151.00	+4.50	1	1334
12:15:40	150.50	151.00	151.00	+4.50	2	1333
12:15:25	150.50	151.00	151.00	+4.50	1	1331
12:15:02	150.50	151.00	151.00	+4.50	1	1330
12:14:40	150.50	151.00	150.50	+4.00	1	1329
12:14:06	150.50	151.00	151.00	+4.50	1	1328
12:13:40	150.50	151.00	150.50	+4.00	1	1327
12:13:36	150.50	151.00	151.00	+4.50	1	1326
12:12:40	150.50	151.00	150.50	+4.00	1	1325
12:12:25	150.50	151.00	151.00	+4.50	1	1324
12:12:19	150.50	151.00	151.00	+4.50	2	1323
12:11:34	150.50	151.00	150.50	+4.00	5	1321
12:11:20	150.50	151.00	150.50	+4.00	1	1316
12:10:20	150.50	151.00	150.50	+4.00	1	1315
12:09:48	150.50	151.00	151.00	+4.50	2	1314
12:09:27	150.50	151.00	151.00	+4.50	1	1312
12:09:00	150.50	151.00	150.50	+4.00	1	1311
12:08:58	150.50	151.00	151.00	+4.50	2	1310
12:08:52	150.50	151.00	150.50	+4.00	1	1308
12:08:00	150.50	151.00	150.50	+4.00	1	1307
12:07:54	150.50	151.00	150.50	+4.00	1	1306
12:07:43	150.50	151.00	150.50	+4.00	1	1305
12:07:19	150.50	151.00	151.00	+4.50	1	1304
12:07:00	150.50	151.00	150.50	+4.00	1	1303
12:06:58	150.50	151.00	150.50	+4.00	1	1302
12:06:28	150.50	151.00	151.00	+4.50	1	1301
12:05:50	150.50	151.00	151.00	+4.50	1	1300
12:05:40	150.50	151.00	150.50	+4.00	1	1299
12:05:37	150.50	151.00	151.00	+4.50	2	1298
12:05:31	150.50	151.00	150.50	+4.00	3	1296
12:05:31	150.50	151.00	150.50	+4.00	10	1293
12:05:30	150.50	151.00	150.50	+4.00	1	1283
12:05:30	150.50	151.00	151.00	+4.50	1	1282
12:05:19	150.50	151.00	151.00	+4.50	1	1281
12:04:53	150.50	151.00	151.00	+4.50	1	1280
12:04:53	150.50	151.00	150.50	+4.00	12	1279
12:04:49	150.50	151.00	151.00	+4.50	1	1267
12:04:49	150.50	151.00	151.00	+4.50	1	1266
12:04:49	150.50	151.00	151.00	+4.50	1	1265
12:04:49	150.00	150.50	150.50	+4.00	23	1264
12:04:48	150.00	150.50	150.50	+4.00	11	1241
12:04:40	150.00	150.50	150.00	+3.50	1	1230
12:03:39	150.00	150.50	150.00	+3.50	1	1229
12:03:28	150.00	150.50	150.50	+4.00	1	1228
12:03:20	150.00	150.50	150.00	+3.50	1	1227
12:03:05	150.00	150.50	150.50	+4.00	1	1226
12:02:30	150.00	150.50	150.00	+3.50	1	1225
12:02:20	150.00	150.50	150.00	+3.50	1	1224
12:02:16	150.00	150.50	150.50	+4.00	2	1223
12:01:20	150.00	150.50	150.00	+3.50	1	1221
12:00:52	150.00	150.50	150.50	+4.00	1	1220
12:00:50	150.00	150.50	150.50	+4.00	1	1219
12:00:30	150.00	150.50	150.50	+4.00	1	1218
12:00:00	150.00	150.50	150.00	+3.50	1	1217
11:59:37	150.00	150.50	150.50	+4.00	1	1216
11:59:00	150.00	150.50	150.00	+3.50	1	1215
11:58:55	150.00	150.50	150.50	+4.00	1	1214
11:58:55	150.00	150.50	150.50	+4.00	2	1213
11:58:48	150.00	150.50	150.50	+4.00	1	1211
11:57:53	150.00	150.50	150.50	+4.00	1	1210
11:57:53	150.00	150.50	150.50	+4.00	1	1209
11:57:53	150.00	150.50	150.50	+4.00	4	1208
11:57:51	150.00	150.50	150.50	+4.00	1	1204
11:57:40	150.00	150.50	150.00	+3.50	1	1203
11:57:32	150.00	150.50	150.50	+4.00	1	1202
11:57:12	150.00	150.50	150.50	+4.00	1	1201
11:57:02	150.00	150.50	150.00	+3.50	2	1200
11:57:01	150.00	150.50	150.50	+4.00	1	1198
11:56:40	150.00	150.50	150.00	+3.50	1	1197
11:56:21	150.00	150.50	150.50	+4.00	1	1196
11:55:40	150.00	150.50	150.00	+3.50	1	1195
11:55:34	150.00	150.50	150.50	+4.00	2	1194
11:55:23	150.00	150.50	150.50	+4.00	1	1192
11:54:33	150.00	150.50	150.50	+4.00	1	1191
11:54:31	150.00	150.50	150.50	+4.00	1	1190
11:54:20	150.00	150.50	150.00	+3.50	1	1189
11:53:32	150.00	150.50	150.50	+4.00	1	1188
11:53:20	150.00	150.50	150.00	+3.50	1	1187
11:52:42	150.00	150.50	150.50	+4.00	1	1186
11:52:20	150.00	150.50	150.00	+3.50	1	1185
11:52:13	150.00	150.50	150.50	+4.00	2	1184
11:51:44	150.00	150.50	150.50	+4.00	1	1182
11:51:33	150.00	150.50	150.50	+4.00	1	1181
11:51:00	150.00	150.50	150.00	+3.50	1	1180
11:50:45	150.00	150.50	150.50	+4.00	1	1179
11:50:00	150.00	150.50	150.00	+3.50	1	1178
11:49:22	150.00	150.50	150.50	+4.00	1	1177
11:48:53	150.00	150.50	150.50	+4.00	2	1176
11:48:40	150.00	150.50	150.00	+3.50	1	1174
11:48:35	150.00	150.50	150.50	+4.00	1	1173
11:48:22	150.00	150.50	150.00	+3.50	2	1172
11:47:40	150.00	150.50	150.00	+3.50	1	1170
11:47:28	150.00	150.50	150.50	+4.00	1	1169
11:46:21	150.00	150.50	150.50	+4.00	1	1168
11:46:20	150.00	150.50	150.00	+3.50	1	1167
11:45:36	150.00	150.50	150.50	+4.00	1	1166
11:45:32	150.00	150.50	150.50	+4.00	2	1165
11:45:20	150.00	150.50	150.00	+3.50	1	1163
11:45:11	150.00	150.50	150.50	+4.00	1	1162
11:44:20	150.00	150.50	150.00	+3.50	1	1161
11:44:17	150.00	150.50	150.50	+4.00	1	1160
11:43:20	150.00	150.50	150.50	+4.00	1	1159
11:43:00	150.00	150.50	150.00	+3.50	1	1158
11:42:36	150.00	150.50	150.50	+4.00	1	1157
11:42:35	150.00	150.50	150.50	+4.00	1	1156
11:42:21	150.00	150.50	150.50	+4.00	1	1155
11:42:11	150.00	150.50	150.50	+4.00	2	1154
11:42:00	150.00	150.50	150.00	+3.50	1	1152
11:41:00	150.00	150.50	150.00	+3.50	1	1151
11:40:36	150.00	150.50	150.50	+4.00	1	1150
11:40:24	150.00	150.50	150.50	+4.00	2	1149
11:40:24	150.00	150.50	150.50	+4.00	1	1147
11:39:51	150.00	150.50	150.50	+4.00	1	1146
11:39:40	150.00	150.50	150.00	+3.50	1	1145
11:39:38	150.00	150.50	150.50	+4.00	1	1144
11:39:18	150.00	150.50	150.50	+4.00	1	1143
11:39:14	150.00	150.50	150.50	+4.00	1	1142
11:38:50	150.00	150.50	150.50	+4.00	2	1141
11:38:49	150.00	150.50	150.50	+4.00	1	1139
11:38:49	150.00	150.50	150.50	+4.00	2	1138
11:38:41	150.00	150.50	150.50	+4.00	1	1136
11:38:40	150.00	150.50	150.00	+3.50	1	1135
11:38:29	150.00	150.50	150.50	+4.00	1	1134
11:38:12	150.00	150.50	150.50	+4.00	1	1133
11:38:12	150.00	150.50	150.50	+4.00	2	1132
11:38:12	150.00	150.50	150.50	+4.00	1	1130
11:38:12	150.00	150.50	150.50	+4.00	1	1129
11:37:32	150.00	150.50	150.50	+4.00	1	1128
11:37:20	150.00	150.50	150.00	+3.50	1	1127
11:36:59	150.00	150.50	150.50	+4.00	1	1126
11:36:39	150.00	150.50	150.50	+4.00	1	1125
11:36:35	150.00	150.50	150.50	+4.00	1	1124
11:36:20	150.00	150.50	150.00	+3.50	1	1123
11:36:16	150.00	150.50	150.50	+4.00	1	1122
11:35:41	150.00	150.50	150.50	+4.00	1	1121
11:35:29	150.00	150.50	150.50	+4.00	1	1120
11:35:29	150.00	150.50	150.50	+4.00	2	1119
11:35:20	150.00	150.50	150.00	+3.50	1	1117
11:35:16	150.00	150.50	150.50	+4.00	1	1116
11:34:15	150.00	150.50	150.50	+4.00	1	1115
11:34:00	150.00	150.50	150.00	+3.50	1	1114
11:33:39	150.00	150.50	150.50	+4.00	1	1113
11:33:17	150.00	150.50	150.50	+4.00	1	1112
11:33:05	150.00	150.50	150.50	+4.00	1	1111
11:33:00	150.00	150.50	150.00	+3.50	1	1110
11:32:08	150.00	150.50	150.50	+4.00	1	1109
11:32:08	150.00	150.50	150.50	+4.00	2	1108
11:31:40	150.00	150.50	150.00	+3.50	1	1106
11:31:11	150.00	150.50	150.50	+4.00	1	1105
11:30:41	150.00	150.50	150.50	+4.00	1	1104
11:30:40	150.00	150.50	150.00	+3.50	1	1103
11:30:21	150.00	150.50	150.50	+4.00	1	1102
11:29:40	150.00	150.50	150.00	+3.50	1	1101
11:28:49	150.00	150.50	150.50	+4.00	1	1100
11:28:49	150.00	150.50	150.50	+4.00	1	1099
11:28:47	150.00	150.50	150.50	+4.00	2	1098
11:28:20	150.00	150.50	150.00	+3.50	1	1096
11:27:42	150.00	150.50	150.50	+4.00	1	1095
11:27:35	150.00	150.50	150.50	+4.00	1	1094
11:27:20	150.00	150.50	150.00	+3.50	1	1093
11:26:31	150.00	150.50	150.50	+4.00	1	1092
11:26:00	150.00	150.50	150.00	+3.50	1	1091
11:25:46	150.00	150.50	150.50	+4.00	1	1090
11:25:26	149.50	150.00	150.00	+3.50	8	1089
11:25:26	149.50	150.00	150.00	+3.50	4	1081
11:25:26	149.50	150.00	150.00	+3.50	2	1077
11:25:00	149.50	150.00	149.50	+3.00	1	1075
11:24:53	149.50	150.00	150.00	+3.50	1	1074
11:24:43	149.50	150.00	150.00	+3.50	1	1073
11:24:00	149.50	150.00	149.50	+3.00	1	1072
11:23:43	149.50	150.00	150.00	+3.50	1	1071
11:23:43	149.50	150.00	150.00	+3.50	1	1070
11:22:40	149.50	150.00	150.00	+3.50	1	1069
11:22:40	149.50	150.00	149.50	+3.00	1	1068
11:22:05	149.50	150.00	150.00	+3.50	2	1067
11:21:43	149.50	150.00	150.00	+3.50	1	1065
11:21:40	149.50	150.00	149.50	+3.00	1	1064
11:21:31	149.50	150.00	150.00	+3.50	1	1063
11:21:21	149.50	150.00	150.00	+3.50	1	1062
11:20:35	149.50	150.00	150.00	+3.50	1	1061
11:20:20	149.50	150.00	149.50	+3.00	1	1060
11:19:20	149.50	150.00	150.00	+3.50	1	1059
11:19:20	149.50	150.00	149.50	+3.00	1	1058
11:18:45	149.50	150.00	150.00	+3.50	1	1057
11:18:44	149.50	150.00	150.00	+3.50	2	1056
11:18:42	149.50	150.00	150.00	+3.50	1	1054
11:18:21	149.50	150.00	150.00	+3.50	1	1053
11:18:20	149.50	150.00	149.50	+3.00	1	1052
11:17:00	149.50	150.00	149.50	+3.00	1	1051
11:16:00	149.50	150.00	149.50	+3.00	1	1050
11:15:57	149.50	150.00	150.00	+3.50	1	1049
11:15:47	149.50	150.00	150.00	+3.50	1	1048
11:15:23	149.50	150.00	150.00	+3.50	2	1047
11:15:06	149.50	150.00	150.00	+3.50	1	1045
11:14:40	149.50	150.00	149.50	+3.00	1	1044
11:14:01	149.50	150.00	150.00	+3.50	1	1043
11:13:40	149.50	150.00	149.50	+3.00	1	1042
11:12:47	149.50	150.00	150.00	+3.50	1	1041
11:12:40	149.50	150.00	149.50	+3.00	1	1040
11:12:25	149.50	150.00	150.00	+3.50	1	1039
11:12:02	149.50	150.00	150.00	+3.50	2	1038
11:11:20	149.50	150.00	149.50	+3.00	1	1036
11:10:44	149.50	150.00	150.00	+3.50	1	1035
11:10:20	149.50	150.00	149.50	+3.00	1	1034
11:09:59	149.50	150.00	150.00	+3.50	1	1033
11:09:49	149.50	150.00	150.00	+3.50	1	1032
11:09:11	149.50	150.00	150.00	+3.50	1	1031
11:09:00	149.50	150.00	149.50	+3.00	1	1030
11:08:41	149.50	150.00	150.00	+3.50	2	1029
11:08:22	149.50	150.00	150.00	+3.50	1	1027
11:08:00	149.50	150.00	149.50	+3.00	1	1026
11:07:31	149.50	150.00	150.00	+3.50	1	1025
11:07:00	149.50	150.00	149.50	+3.00	1	1024
11:06:50	149.50	150.00	150.00	+3.50	1	1023
11:06:50	149.50	150.00	150.00	+3.50	1	1022
11:06:42	149.50	150.00	150.00	+3.50	4	1021
11:06:14	149.50	150.00	150.00	+3.50	1	1017
11:05:40	149.50	150.00	149.50	+3.00	1	1016
11:05:27	149.00	150.00	149.00	+2.50	1	1015
11:05:20	149.00	149.50	150.00	+3.50	1	1014
11:05:20	149.00	149.50	149.50	+3.00	1	1013
11:05:10	149.00	149.50	149.50	+3.00	1	1012
11:05:10	149.00	149.50	149.50	+3.00	1	1011
11:04:40	149.00	149.50	149.00	+2.50	1	1010
11:04:29	149.00	149.50	149.50	+3.00	1	1009
11:04:07	149.00	149.50	149.50	+3.00	1	1008
11:04:03	149.00	149.50	149.50	+3.00	1	1007
11:04:03	149.00	149.50	149.50	+3.00	1	1006
11:03:51	149.00	149.50	149.50	+3.00	1	1005
11:03:50	149.00	149.50	149.50	+3.00	1	1004
11:03:45	149.00	149.50	149.50	+3.00	1	1003
11:03:45	149.00	149.50	149.50	+3.00	1	1002
11:03:45	149.00	149.50	149.50	+3.00	1	1001
11:03:30	149.00	149.50	149.50	+3.00	1	1000
11:03:20	149.00	149.50	149.00	+2.50	1	999
11:03:05	149.00	149.50	149.50	+3.00	1	998
11:03:05	149.50	150.00	149.50	+3.00	1	997
11:02:20	149.00	150.00	149.00	+2.50	1	996
11:02:06	149.00	149.50	149.50	+3.00	2	995
11:02:00	149.00	149.50	149.50	+3.00	2	993
11:01:20	149.00	149.50	149.00	+2.50	1	991
11:01:07	149.00	149.50	149.50	+3.00	1	990
11:00:52	149.00	149.50	149.50	+3.00	1	989
11:00:52	149.00	149.50	149.50	+3.00	2	988
11:00:51	149.00	149.50	149.50	+3.00	1	986
11:00:18	149.00	149.50	149.50	+3.00	1	985
11:00:14	149.00	149.50	149.50	+3.00	1	984
11:00:00	149.00	149.50	149.00	+2.50	1	983
10:59:00	149.00	149.50	149.00	+2.50	1	982
10:58:00	149.00	149.50	149.00	+2.50	1	981
10:57:58	149.00	149.50	149.50	+3.00	1	980
10:57:53	149.00	149.50	149.50	+3.00	1	979
10:57:33	149.00	149.50	149.50	+3.00	1	978
10:56:43	149.00	149.50	149.50	+3.00	1	977
10:56:40	149.00	149.50	149.00	+2.50	1	976
10:56:35	149.00	149.50	149.50	+3.00	1	975
10:56:34	149.00	149.50	149.50	+3.00	1	974
10:55:40	149.00	149.50	149.50	+3.00	1	973
10:55:40	149.00	149.50	149.00	+2.50	1	972
10:54:54	149.00	149.50	149.50	+3.00	1	971
10:54:46	149.00	149.50	149.50	+3.00	1	970
10:54:20	149.00	149.50	149.00	+2.50	1	969
10:54:11	149.00	149.50	149.50	+3.00	1	968
10:53:49	149.00	149.50	149.50	+3.00	1	967
10:53:38	149.00	149.50	149.50	+3.00	1	966
10:53:20	149.00	149.50	149.00	+2.50	1	965
10:52:50	149.00	149.50	149.50	+3.00	1	964
10:52:20	149.00	149.50	149.00	+2.50	1	963
10:51:55	149.00	149.50	149.50	+3.00	1	962
10:51:53	149.00	149.50	149.50	+3.00	1	961
10:51:52	149.00	149.50	149.50	+3.00	1	960
10:51:00	149.00	149.50	149.00	+2.50	1	959
10:50:48	149.00	149.50	149.50	+3.00	1	958
10:50:00	149.00	149.50	149.00	+2.50	1	957
10:49:47	149.00	149.50	149.50	+3.00	1	956
10:48:56	149.00	149.50	149.50	+3.00	1	955
10:48:51	149.00	149.50	149.50	+3.00	1	954
10:48:40	149.00	149.50	149.00	+2.50	1	953
10:47:51	149.00	149.50	149.50	+3.00	1	952
10:47:40	149.00	149.50	149.00	+2.50	1	951
10:46:53	149.00	149.50	149.50	+3.00	1	950
10:46:40	149.00	149.50	149.00	+2.50	1	949
10:45:57	149.00	149.50	149.50	+3.00	1	948
10:45:56	149.00	149.50	149.50	+3.00	1	947
10:45:20	149.00	149.50	149.00	+2.50	1	946
10:44:54	149.00	149.50	149.50	+3.00	1	945
10:44:20	149.00	149.50	149.00	+2.50	1	944
10:43:42	149.00	149.50	149.50	+3.00	1	943
10:43:00	149.00	149.50	149.00	+2.50	1	942
10:42:57	149.00	149.50	149.50	+3.00	1	941
10:42:27	149.00	149.50	149.00	+2.50	2	940
10:42:00	149.00	149.50	149.00	+2.50	1	938
10:41:25	149.00	149.50	149.50	+3.00	1	937
10:41:00	149.00	149.50	149.00	+2.50	1	936
10:39:59	149.00	149.50	149.50	+3.00	1	935
10:39:40	149.00	149.50	149.00	+2.50	1	934
10:38:40	149.00	149.50	149.00	+2.50	1	933
10:37:46	149.00	149.50	149.00	+2.50	1	932
10:37:31	149.00	149.50	149.50	+3.00	1	931
10:37:20	149.00	149.50	149.00	+2.50	1	930
10:37:00	149.00	149.50	149.50	+3.00	1	929
10:36:20	149.00	149.50	149.00	+2.50	1	928
10:36:15	149.00	149.50	149.50	+3.00	1	927
10:35:20	149.00	149.50	149.00	+2.50	1	926
10:35:04	149.00	149.50	149.50	+3.00	1	925
10:34:39	149.00	149.50	149.50	+3.00	1	924
10:34:02	149.00	149.50	149.50	+3.00	1	923
10:34:00	149.00	149.50	149.50	+3.00	1	922
10:34:00	149.00	149.50	149.00	+2.50	1	921
10:33:31	149.00	149.50	149.50	+3.00	1	920
10:33:17	149.00	149.50	149.50	+3.00	1	919
10:33:00	149.00	149.50	149.50	+3.00	1	918
10:33:00	149.00	149.50	149.00	+2.50	1	917
10:32:41	149.00	149.50	149.50	+3.00	1	916
10:32:02	149.00	149.50	149.50	+3.00	1	915
10:31:40	149.00	149.50	149.00	+2.50	1	914
10:31:35	149.00	149.50	149.50	+3.00	1	913
10:31:13	149.00	149.50	149.50	+3.00	1	912
10:31:03	149.00	149.50	149.50	+3.00	1	911
10:30:40	149.00	149.50	149.50	+3.00	1	910
10:30:40	149.00	149.50	149.00	+2.50	1	909
10:29:40	149.00	149.50	149.00	+2.50	1	908
10:28:20	149.00	149.50	149.00	+2.50	1	907
10:28:05	149.00	149.50	149.00	+2.50	1	906
10:28:05	149.00	149.50	149.00	+2.50	1	905
10:28:04	149.00	149.50	149.50	+3.00	1	904
10:27:20	149.00	149.50	149.00	+2.50	1	903
10:26:00	149.00	149.50	149.00	+2.50	1	902
10:25:05	149.00	149.50	149.00	+2.50	2	901
10:25:05	149.00	149.50	149.50	+3.00	1	899
10:25:00	149.00	149.50	149.00	+2.50	1	898
10:24:00	149.00	149.50	149.00	+2.50	1	897
10:23:26	149.00	149.50	149.50	+3.00	1	896
10:22:57	149.00	149.50	149.50	+3.00	1	895
10:22:49	149.00	149.50	149.50	+3.00	1	894
10:22:48	149.00	149.50	149.50	+3.00	1	893
10:22:47	149.00	149.50	149.50	+3.00	1	892
10:22:46	148.50	149.50	148.50	+2.00	1	891
10:22:45	148.50	149.50	149.50	+3.00	1	890
10:22:45	148.50	149.50	148.50	+2.00	2	889
10:22:45	148.00	148.50	148.50	+2.00	52	887
10:22:45	148.00	148.50	148.50	+2.00	2	835
10:22:45	148.00	148.50	148.50	+2.00	59	833
10:22:45	148.00	148.50	148.50	+2.00	59	774
10:22:45	148.00	148.50	148.50	+2.00	7	715
10:22:45	149.50	150.00	148.50	+2.00	15	708
10:22:45	149.50	150.00	149.00	+2.50	14	693
10:22:45	149.50	150.00	149.50	+3.00	9	679
10:22:40	149.50	150.00	149.50	+3.00	1	670
10:22:12	149.50	150.00	150.00	+3.50	1	669
10:22:12	149.50	150.00	150.00	+3.50	1	668
10:22:12	150.00	150.50	150.00	+3.50	1	667
10:22:12	150.00	150.50	150.00	+3.50	3	666
10:22:12	150.00	150.50	150.00	+3.50	6	663
10:22:12	150.00	150.50	150.00	+3.50	4	657
10:22:07	150.00	150.50	150.00	+3.50	1	653
10:22:05	150.00	150.50	150.50	+4.00	1	652
10:21:40	150.00	150.50	150.00	+3.50	1	651
10:21:15	150.00	150.50	150.50	+4.00	1	650
10:21:13	149.50	150.00	150.00	+3.50	24	649
10:21:12	149.50	150.00	150.00	+3.50	1	625
10:20:20	149.50	150.00	149.50	+3.00	1	624
10:20:18	149.50	150.00	150.00	+3.50	1	623
10:19:20	149.50	150.00	150.00	+3.50	1	622
10:19:20	149.50	150.00	149.50	+3.00	1	621
10:19:07	149.50	150.00	150.00	+3.50	1	620
10:18:31	149.50	150.00	150.00	+3.50	1	619
10:18:20	149.50	150.00	149.50	+3.00	1	618
10:17:08	149.50	150.00	149.50	+3.00	1	617
10:17:00	149.50	150.00	149.50	+3.00	1	616
10:16:56	149.50	150.00	150.00	+3.50	1	615
10:16:08	149.00	150.00	150.00	+3.50	1	614
10:16:00	149.00	150.00	149.00	+2.50	1	613
10:15:27	149.00	149.50	149.50	+3.00	2	612
10:15:27	149.00	149.50	149.50	+3.00	6	610
10:15:21	149.00	149.50	149.50	+3.00	1	604
10:15:00	149.00	149.50	149.00	+2.50	1	603
10:14:22	149.00	149.50	149.50	+3.00	1	602
10:13:40	149.00	149.50	149.00	+2.50	1	601
10:13:09	149.00	149.50	149.50	+3.00	1	600
10:13:09	149.00	149.50	149.50	+3.00	1	599
10:12:40	149.00	149.50	149.00	+2.50	1	598
10:12:30	149.00	149.50	149.50	+3.00	1	597
10:11:31	149.00	149.50	149.50	+3.00	1	596
10:11:20	149.00	149.50	149.00	+2.50	1	595
10:10:20	149.00	150.00	149.00	+2.50	1	594
10:10:10	149.00	150.00	150.00	+3.50	1	593
10:10:04	149.00	149.50	149.50	+3.00	1	592
10:09:06	149.00	149.50	149.50	+3.00	1	591
10:09:01	149.00	150.00	149.00	+2.50	1	590
10:09:00	149.00	150.00	149.00	+2.50	1	589
10:08:59	149.00	149.50	149.50	+3.00	3	588
10:08:59	149.00	149.50	149.50	+3.00	1	585
10:08:00	149.00	149.50	149.00	+2.50	1	584
10:07:11	149.00	149.50	149.50	+3.00	1	583
10:07:00	149.00	149.50	149.00	+2.50	1	582
10:05:40	149.00	149.50	149.00	+2.50	1	581
10:04:40	149.00	149.50	149.00	+2.50	1	580
10:04:12	149.00	149.50	149.50	+3.00	1	579
10:04:09	149.00	149.50	149.00	+2.50	2	578
10:03:59	149.00	149.50	149.00	+2.50	1	576
10:03:40	149.00	149.50	149.00	+2.50	1	575
10:02:31	149.50	150.00	149.50	+3.00	3	574
10:02:31	149.50	150.00	149.50	+3.00	13	571
10:02:20	149.50	150.00	149.50	+3.00	1	558
10:01:44	149.50	150.00	150.00	+3.50	1	557
10:01:20	149.50	150.00	149.50	+3.00	1	556
10:01:13	149.50	150.00	150.00	+3.50	1	555
10:01:12	149.50	150.00	150.00	+3.50	2	554
10:00:40	149.50	150.00	150.00	+3.50	1	552
10:00:00	149.50	150.00	149.50	+3.00	1	551
09:59:55	149.50	150.00	150.00	+3.50	1	550
09:59:48	149.50	150.00	150.00	+3.50	1	549
09:59:34	149.50	150.00	150.00	+3.50	2	548
09:59:21	149.50	150.00	150.00	+3.50	1	546
09:59:00	149.50	150.00	149.50	+3.00	1	545
09:58:54	149.50	150.00	150.00	+3.50	10	544
09:58:51	149.50	150.00	150.00	+3.50	1	534
09:58:29	149.50	150.00	150.00	+3.50	1	533
09:58:14	149.50	150.00	150.00	+3.50	1	532
09:58:01	149.50	150.00	150.00	+3.50	1	531
09:58:00	149.50	150.00	149.50	+3.00	1	530
09:57:41	149.50	150.00	149.50	+3.00	1	529
09:57:40	149.50	150.00	150.00	+3.50	1	528
09:57:37	149.00	149.50	149.50	+3.00	9	527
09:57:37	149.00	149.50	149.50	+3.00	4	518
09:57:35	149.00	149.50	149.50	+3.00	1	514
09:57:33	149.00	149.50	149.50	+3.00	1	513
09:57:01	149.00	149.50	149.50	+3.00	2	512
09:57:01	148.50	149.00	149.00	+2.50	17	510
09:56:40	148.50	149.00	148.50	+2.00	1	493
09:55:40	148.50	149.00	148.50	+2.00	1	492
09:55:37	148.50	149.00	149.00	+2.50	1	491
09:54:20	148.50	149.00	148.50	+2.00	1	490
09:54:19	148.50	149.00	149.00	+2.50	1	489
09:53:20	148.50	149.00	148.50	+2.00	1	488
09:53:16	148.50	149.00	148.50	+2.00	1	487
09:52:43	148.50	149.00	148.50	+2.00	1	486
09:52:42	148.50	149.00	148.50	+2.00	1	485
09:52:40	148.50	149.00	148.50	+2.00	4	484
09:52:33	148.50	149.00	149.00	+2.50	1	480
09:52:29	148.50	149.00	148.50	+2.00	1	479
09:52:20	148.50	149.00	148.50	+2.00	1	478
09:51:53	148.50	149.00	149.00	+2.50	1	477
09:51:29	148.00	149.00	148.00	+1.50	2	476
09:51:21	148.50	149.00	148.50	+2.00	2	474
09:51:12	149.00	149.50	149.00	+2.50	1	472
09:51:12	149.00	149.50	149.00	+2.50	1	471
09:51:12	149.00	149.50	149.00	+2.50	4	470
09:51:12	149.00	149.50	149.00	+2.50	2	466
09:51:12	148.50	149.50	148.50	+2.00	2	464
09:51:12	148.50	149.00	149.50	+3.00	1	462
09:51:12	148.50	149.00	149.00	+2.50	1	461
09:51:12	148.00	148.50	148.50	+2.00	2	460
09:51:12	147.50	148.00	148.00	+1.50	2	458
09:51:12	147.50	148.00	148.00	+1.50	11	456
09:51:12	147.50	148.00	148.00	+1.50	5	445
09:51:12	147.50	148.00	148.00	+1.50	4	440
09:51:12	147.50	148.00	148.00	+1.50	1	436
09:51:12	148.50	149.50	148.00	+1.50	33	435
09:51:12	148.50	149.50	148.50	+2.00	19	402
09:51:00	148.50	149.50	148.50	+2.00	1	383
09:50:15	149.00	149.50	149.00	+2.50	1	382
09:50:15	149.00	149.50	149.00	+2.50	1	381
09:50:15	149.00	149.50	149.00	+2.50	1	380
09:50:10	149.00	149.50	149.00	+2.50	1	379
09:50:10	149.00	149.50	149.00	+2.50	6	378
09:50:05	149.00	149.50	149.50	+3.00	1	372
09:50:04	149.00	149.50	149.00	+2.50	1	371
09:50:00	149.00	149.50	149.00	+2.50	1	370
09:49:44	149.00	149.50	149.00	+2.50	1	369
09:49:44	149.00	149.50	149.00	+2.50	1	368
09:49:41	149.00	149.50	149.00	+2.50	1	367
09:49:38	149.00	149.50	149.00	+2.50	2	366
09:48:40	149.00	149.50	149.00	+2.50	1	364
09:48:37	149.00	149.50	149.00	+2.50	2	363
09:48:00	149.00	149.50	149.00	+2.50	1	361
09:47:53	149.00	149.50	149.00	+2.50	1	360
09:47:40	149.00	149.50	149.00	+2.50	1	359
09:47:32	149.00	149.50	149.00	+2.50	1	358
09:46:40	149.00	149.50	149.00	+2.50	1	357
09:45:33	149.00	149.50	149.00	+2.50	3	356
09:45:20	149.00	149.50	149.00	+2.50	1	353
09:44:49	149.00	149.50	149.00	+2.50	1	352
09:44:48	149.00	149.50	149.00	+2.50	1	351
09:44:47	149.00	149.50	149.00	+2.50	1	350
09:44:20	148.50	149.50	148.50	+2.00	1	349
09:43:57	148.50	149.00	149.00	+2.50	20	348
09:43:11	148.50	149.00	149.00	+2.50	1	328
09:43:11	148.50	149.00	149.00	+2.50	1	327
09:43:11	149.00	149.50	149.00	+2.50	20	326
09:43:11	149.00	149.50	149.00	+2.50	1	306
09:43:11	149.00	149.50	149.00	+2.50	3	305
09:43:00	149.00	149.50	149.00	+2.50	1	302
09:42:44	149.00	149.50	149.00	+2.50	1	301
09:42:00	149.00	149.50	149.00	+2.50	1	300
09:41:39	149.00	149.50	149.00	+2.50	1	299
09:41:00	149.00	149.50	149.00	+2.50	1	298
09:40:06	149.00	149.50	149.50	+3.00	1	297
09:39:54	149.00	149.50	149.00	+2.50	1	296
09:39:40	149.00	149.50	149.00	+2.50	1	295
09:38:40	149.00	149.50	149.00	+2.50	1	294
09:37:20	149.00	149.50	149.00	+2.50	1	293
09:36:20	149.00	149.50	149.00	+2.50	1	292
09:35:20	149.00	149.50	149.00	+2.50	1	291
09:34:00	149.00	149.50	149.00	+2.50	1	290
09:33:21	149.00	149.50	149.50	+3.00	2	289
09:33:00	149.00	149.50	149.00	+2.50	1	287
09:31:40	149.00	149.50	149.00	+2.50	1	286
09:31:40	149.00	149.50	149.00	+2.50	1	285
09:30:44	149.00	149.50	149.00	+2.50	1	284
09:30:40	149.00	149.50	149.00	+2.50	1	283
09:30:25	148.50	149.00	149.00	+2.50	11	282
09:29:40	148.50	149.00	148.50	+2.00	1	271
09:29:02	148.50	149.00	149.00	+2.50	2	270
09:28:20	148.50	149.00	148.50	+2.00	1	268
09:27:20	148.50	149.00	148.50	+2.00	1	267
09:26:00	148.50	149.00	148.50	+2.00	1	266
09:25:00	148.00	149.00	148.00	+1.50	1	265
09:24:00	148.00	149.00	148.00	+1.50	1	264
09:23:27	148.00	148.50	148.50	+2.00	15	263
09:23:27	148.00	148.50	148.50	+2.00	3	248
09:23:08	148.00	148.50	148.00	+1.50	1	245
09:22:54	148.00	148.50	148.50	+2.00	1	244
09:22:40	148.00	148.50	148.00	+1.50	1	243
09:22:22	148.00	148.50	148.00	+1.50	3	242
09:21:40	148.00	149.00	148.00	+1.50	1	239
09:20:40	148.00	149.00	148.00	+1.50	1	238
09:20:22	148.50	149.00	148.50	+2.00	3	237
09:19:20	148.50	149.00	148.50	+2.00	1	234
09:19:07	148.50	149.00	148.50	+2.00	4	233
09:18:20	148.50	149.50	148.50	+2.00	1	229
09:18:20	149.00	149.50	149.00	+2.50	1	228
09:18:17	149.00	149.50	149.00	+2.50	1	227
09:18:06	149.00	149.50	149.00	+2.50	1	226
09:17:32	148.50	149.00	149.00	+2.50	1	225
09:17:24	148.50	149.00	149.00	+2.50	15	224
09:17:23	148.00	148.50	148.50	+2.00	4	209
09:17:23	148.50	149.00	148.50	+2.00	8	205
09:17:00	148.50	149.00	148.50	+2.00	1	197
09:16:41	148.50	149.00	148.50	+2.00	1	196
09:16:23	148.50	149.00	148.50	+2.00	1	195
09:16:11	148.50	149.00	148.50	+2.00	5	194
09:16:00	148.50	149.00	148.50	+2.00	1	189
09:15:57	148.50	149.00	149.00	+2.50	1	188
09:15:55	148.50	149.00	149.00	+2.50	1	187
09:14:35	149.00	149.50	149.00	+2.50	1	186
09:14:35	149.00	149.50	149.00	+2.50	13	185
09:14:24	149.00	149.50	149.00	+2.50	5	172
09:13:34	149.00	149.50	149.00	+2.50	1	167
09:13:19	149.00	149.50	149.00	+2.50	1	166
09:11:30	149.00	149.50	149.00	+2.50	1	165
09:10:28	149.00	149.50	149.00	+2.50	1	164
09:09:06	149.50	150.00	149.50	+3.00	1	163
09:09:06	149.50	150.00	149.50	+3.00	2	162
09:09:05	149.50	150.00	149.50	+3.00	2	160
09:09:05	149.50	150.00	149.50	+3.00	1	158
09:09:00	149.50	150.00	149.50	+3.00	1	157
09:08:59	149.50	150.00	149.50	+3.00	2	156
09:08:39	149.50	150.00	149.50	+3.00	1	154
09:08:21	149.00	149.50	149.50	+3.00	6	153
09:08:21	149.00	149.50	149.50	+3.00	1	147
09:08:13	149.00	149.50	149.50	+3.00	1	146
09:07:36	149.00	149.50	149.50	+3.00	1	145
09:06:13	149.50	150.00	149.50	+3.00	1	144
09:06:11	149.50	150.00	149.50	+3.00	6	143
09:06:11	149.50	150.00	150.00	+3.50	1	137
09:05:56	149.50	150.00	150.00	+3.50	1	136
09:05:47	149.50	150.00	150.00	+3.50	1	135
09:05:36	149.50	150.00	149.50	+3.00	1	134
09:05:18	149.00	149.50	149.50	+3.00	1	133
09:05:17	149.50	150.00	149.50	+3.00	1	132
09:05:11	149.00	149.50	149.50	+3.00	8	131
09:05:11	149.00	149.50	149.50	+3.00	1	123
09:05:02	149.00	149.50	149.50	+3.00	11	122
09:05:02	149.00	149.50	149.50	+3.00	1	111
09:04:56	149.00	149.50	149.50	+3.00	5	110
09:04:56	149.00	149.50	149.50	+3.00	1	105
09:04:56	149.00	149.50	149.50	+3.00	1	104
09:04:55	149.00	149.50	149.50	+3.00	1	103
09:04:55	149.50	150.00	149.50	+3.00	2	102
09:04:55	149.50	150.00	149.50	+3.00	4	100
09:04:55	149.50	150.00	149.50	+3.00	4	96
09:04:48	149.50	150.00	149.50	+3.00	1	92
09:04:43	149.50	150.00	149.50	+3.00	1	91
09:04:37	149.50	150.00	149.50	+3.00	1	90
09:04:10	150.00	150.50	150.00	+3.50	3	89
09:04:10	150.00	150.50	150.00	+3.50	1	86
09:04:02	150.00	150.50	150.50	+4.00	1	85
09:03:57	149.50	150.00	150.00	+3.50	1	84
09:03:55	150.00	150.50	150.00	+3.50	1	83
09:03:55	149.50	150.50	149.50	+3.00	1	82
09:03:54	149.50	150.50	150.50	+4.00	1	81
09:03:54	150.00	150.50	150.00	+3.50	4	80
09:03:47	150.00	150.50	150.50	+4.00	1	76
09:03:44	150.00	150.50	150.00	+3.50	1	75
09:03:44	150.00	150.50	150.00	+3.50	3	74
09:03:39	150.00	150.50	150.50	+4.00	2	71
09:03:39	150.00	150.50	150.50	+4.00	1	69
09:03:39	150.00	150.50	150.00	+3.50	1	68
09:03:38	149.50	150.50	150.50	+4.00	1	67
09:03:38	149.50	150.00	150.00	+3.50	10	66
09:03:38	149.50	150.00	150.00	+3.50	1	56
09:03:38	149.00	149.50	149.50	+3.00	10	55
09:03:16	149.00	149.50	149.00	+2.50	1	45
09:02:56	149.00	149.50	149.00	+2.50	2	44
09:02:56	149.00	149.50	149.50	+3.00	1	42
09:02:55	149.00	149.50	149.50	+3.00	1	41
09:02:38	149.00	149.50	149.50	+3.00	1	40
09:02:38	149.00	149.50	149.50	+3.00	1	39
09:02:02	149.00	149.50	149.50	+3.00	1	38
09:01:26	149.00	149.50	149.50	+3.00	2	37
09:00:57	149.00	149.50	149.50	+3.00	2	35
09:00:56	149.00	149.50	149.50	+3.00	1	33
09:00:31	148.50	149.50	149.50	+3.00	1	32
09:00:22	148.50	149.00	149.00	+2.50	3	31
09:00:22	148.50	149.00	149.00	+2.50	1	28
09:00:19	148.50	149.00	149.00	+2.50	1	27
09:00:17	148.00	148.50	148.50	+2.00	6	26
09:00:17	148.00	148.50	148.50	+2.00	1	20
09:00:17	148.00	148.50	148.50	+2.00	1	19
09:00:16	--	--	148.00	+1.50	18	18

　

其他人也逛...

4月揪愛儲值-儲值3, 500元送35加碼金

大潤發5000元即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 10000點虛擬點數卡

蒲公英環保擦手紙(200張/20包/箱)

MyCard 500點虛擬點數卡

PChome 購物儲值30, 000元

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

4月揪愛儲值-儲值5, 000元送50加碼金

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

友達ADR22日下跌0.0355美元跌幅...

【台股盤後】權值股回神台股量...

我的自選股

即時重大訊息

‧日月光投控ADR22日上漲0.13美元...
‧聯電ADR22日上漲0.08美元漲幅1....
‧工研院連8年奪愛迪生獎今年獲1...

加密貨幣

比特幣BTC	66565.97	1,639.33	2.52%
以太幣ETH	3185.39	38.10	1.21%
瑞波幣XRP	0.550010	0.03	4.83%
比特幣現金BCH	507.99	5.47	1.09%
萊特幣LTC	84.47	0.30	0.36%
卡達幣ADA	0.507896	0.01	1.72%
波場幣TRX	0.111861	0.00	0.46%
恆星幣XLM	0.116059	0.00	1.94%

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。