最新定期定額資金湧向ETF　0050單月吸金破百億熱門AI代理交易最後一哩路　Visa台灣大支付一大步

更新報價

聯　陽 (3014) 半導體業上市聯電集團

150.00 ▼-0.50 -0.33% 3.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,253	149.50	12	150.00	18	152.00	156.00	148.50	150.50

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	149.50	150.00	150.00	-0.50	3	2253
13:30:00	150.00	150.50	150.00	-0.50	92	2250
13:24:59	149.00	149.50	149.00	-1.50	3	2158
13:24:57	149.50	150.00	149.50	-1.00	1	2155
13:24:32	149.00	149.50	149.50	-1.00	1	2154
13:24:29	149.00	149.50	149.50	-1.00	1	2153
13:24:27	149.00	149.50	149.00	-1.50	1	2152
13:24:02	149.00	149.50	149.50	-1.00	1	2151
13:24:00	149.00	149.50	149.50	-1.00	1	2150
13:23:50	149.00	149.50	149.00	-1.50	1	2149
13:22:49	149.00	149.50	149.00	-1.50	1	2148
13:22:49	149.00	149.50	149.50	-1.00	1	2147
13:22:45	149.00	149.50	149.00	-1.50	2	2146
13:22:36	149.50	150.00	149.50	-1.00	5	2144
13:22:32	149.50	150.00	149.50	-1.00	1	2139
13:22:32	149.50	150.00	149.50	-1.00	18	2138
13:22:10	149.50	150.00	150.00	-0.50	2	2120
13:22:09	149.50	150.00	150.00	-0.50	1	2118
13:21:36	149.50	150.00	150.00	-0.50	1	2117
13:21:30	149.50	150.00	149.50	-1.00	1	2116
13:21:21	149.50	150.00	150.00	-0.50	1	2115
13:21:08	149.50	150.00	150.00	-0.50	2	2114
13:20:59	149.50	150.00	150.00	-0.50	1	2112
13:20:30	149.50	150.00	150.00	-0.50	1	2111
13:19:49	149.50	150.00	149.50	-1.00	1	2110
13:19:49	149.50	150.00	150.00	-0.50	1	2109
13:19:49	149.50	150.00	150.00	-0.50	1	2108
13:19:48	149.50	150.00	149.50	-1.00	1	2107
13:19:37	149.50	150.00	150.00	-0.50	3	2106
13:18:47	149.50	150.00	150.00	-0.50	1	2103
13:18:31	149.50	150.00	150.00	-0.50	1	2102
13:18:22	149.50	150.00	149.50	-1.00	2	2101
13:18:15	149.50	150.00	150.00	-0.50	1	2099
13:17:56	149.50	150.00	149.50	-1.00	1	2098
13:17:48	149.50	150.00	149.50	-1.00	4	2097
13:17:48	149.50	150.00	150.00	-0.50	1	2093
13:17:34	149.50	150.00	150.00	-0.50	1	2092
13:17:10	149.50	150.00	150.00	-0.50	4	2091
13:16:39	149.50	150.00	150.00	-0.50	1	2087
13:16:37	149.50	150.00	150.00	-0.50	1	2086
13:16:12	149.50	150.00	149.50	-1.00	1	2085
13:15:41	149.50	150.00	150.00	-0.50	1	2084
13:14:36	149.50	150.00	149.50	-1.00	1	2083
13:14:36	149.50	150.00	149.50	-1.00	1	2082
13:14:36	149.00	149.50	149.50	-1.00	13	2081
13:14:35	149.00	149.50	149.50	-1.00	1	2068
13:14:09	149.00	149.50	149.50	-1.00	1	2067
13:14:06	149.00	149.50	149.50	-1.00	2	2066
13:13:22	149.00	149.50	149.00	-1.50	5	2064
13:13:03	149.00	149.50	149.50	-1.00	5	2059
13:12:51	149.00	149.50	149.50	-1.00	1	2054
13:11:30	149.00	149.50	149.50	-1.00	1	2053
13:10:02	149.00	149.50	149.00	-1.50	1	2052
13:07:53	149.00	149.50	149.00	-1.50	1	2051
13:07:39	148.50	149.50	148.50	-2.00	1	2050
13:07:39	148.50	149.00	149.00	-1.50	11	2049
13:07:39	148.50	149.00	149.00	-1.50	10	2038
13:07:25	148.50	149.00	149.00	-1.50	1	2028
13:07:01	148.50	149.00	149.00	-1.50	5	2027
13:07:00	148.50	149.00	149.00	-1.50	2	2022
13:06:03	148.50	149.00	149.00	-1.50	1	2020
13:06:00	148.50	149.00	149.00	-1.50	1	2019
13:05:27	148.50	149.00	148.50	-2.00	1	2018
13:05:21	148.50	149.00	148.50	-2.00	1	2017
13:05:12	148.50	149.00	149.00	-1.50	1	2016
13:04:53	148.50	149.00	149.00	-1.50	1	2015
13:04:03	148.50	149.00	149.00	-1.50	1	2014
13:03:30	148.50	149.00	149.00	-1.50	1	2013
13:02:57	149.00	149.50	149.00	-1.50	1	2012
13:02:57	149.00	149.50	149.00	-1.50	2	2011
13:02:51	149.00	149.50	149.00	-1.50	1	2009
13:02:15	149.00	149.50	149.00	-1.50	2	2008
13:02:15	149.00	149.50	149.00	-1.50	3	2006
13:01:39	149.00	149.50	149.00	-1.50	1	2003
13:00:29	149.00	149.50	149.00	-1.50	1	2002
13:00:19	149.00	149.50	149.00	-1.50	1	2001
13:00:13	149.00	149.50	149.00	-1.50	1	2000
12:59:59	149.00	149.50	149.00	-1.50	1	1999
12:59:06	149.00	149.50	149.00	-1.50	1	1998
12:58:49	149.00	149.50	149.00	-1.50	1	1997
12:58:41	149.00	149.50	149.00	-1.50	2	1996
12:58:40	149.00	149.50	149.00	-1.50	1	1994
12:58:20	149.00	149.50	149.00	-1.50	1	1993
12:57:56	149.00	149.50	149.00	-1.50	9	1992
12:57:46	149.00	149.50	149.00	-1.50	1	1983
12:56:58	149.00	149.50	149.00	-1.50	1	1982
12:56:57	149.00	149.50	149.00	-1.50	1	1981
12:56:52	149.00	149.50	149.00	-1.50	5	1980
12:55:57	149.00	149.50	149.00	-1.50	1	1975
12:55:53	149.00	149.50	149.50	-1.00	2	1974
12:55:46	149.00	149.50	149.00	-1.50	1	1972
12:55:46	149.00	149.50	149.00	-1.50	2	1971
12:54:59	149.00	149.50	149.00	-1.50	1	1969
12:52:31	149.00	149.50	149.00	-1.50	1	1968
12:52:12	149.00	149.50	149.00	-1.50	1	1967
12:52:00	149.00	149.50	149.00	-1.50	5	1966
12:51:58	149.00	149.50	149.00	-1.50	2	1961
12:51:58	149.00	149.50	149.00	-1.50	18	1959
12:51:45	149.00	149.50	149.00	-1.50	6	1941
12:50:41	149.00	149.50	149.00	-1.50	1	1935
12:50:24	149.00	149.50	149.00	-1.50	10	1934
12:48:46	149.00	149.50	149.00	-1.50	1	1924
12:48:37	149.00	149.50	149.00	-1.50	1	1923
12:48:22	149.00	149.50	149.00	-1.50	5	1922
12:48:20	149.00	149.50	149.00	-1.50	1	1917
12:48:00	149.00	149.50	149.00	-1.50	1	1916
12:48:00	149.00	149.50	149.50	-1.00	1	1915
12:47:28	149.00	149.50	149.00	-1.50	1	1914
12:46:11	149.00	149.50	149.00	-1.50	2	1913
12:45:50	149.00	149.50	149.00	-1.50	1	1911
12:44:00	149.00	149.50	149.50	-1.00	1	1910
12:43:22	149.00	149.50	149.50	-1.00	1	1909
12:42:30	149.50	150.00	149.50	-1.00	8	1908
12:42:07	149.50	150.00	149.50	-1.00	3	1900
12:41:11	149.50	150.00	149.50	-1.00	1	1897
12:40:45	149.50	150.00	149.50	-1.00	1	1896
12:40:45	149.50	150.00	149.50	-1.00	2	1895
12:40:32	149.50	150.00	149.50	-1.00	1	1893
12:39:12	149.50	150.00	149.50	-1.00	1	1892
12:39:12	149.50	150.00	149.50	-1.00	1	1891
12:38:40	149.50	150.00	149.50	-1.00	2	1890
12:37:16	149.50	150.00	149.50	-1.00	1	1888
12:37:03	149.50	150.00	149.50	-1.00	1	1887
12:35:24	149.00	149.50	149.50	-1.00	1	1886
12:35:24	149.00	149.50	149.50	-1.00	10	1885
12:35:09	149.00	149.50	149.50	-1.00	4	1875
12:33:35	149.00	149.50	149.50	-1.00	1	1871
12:32:08	149.00	149.50	149.50	-1.00	1	1870
12:31:44	149.50	150.00	149.50	-1.00	1	1869
12:31:44	149.50	150.00	149.50	-1.00	6	1868
12:31:44	149.50	150.00	149.50	-1.00	1	1862
12:31:44	149.50	150.00	149.50	-1.00	9	1861
12:28:48	149.50	150.00	150.00	-0.50	10	1852
12:28:33	149.50	150.00	149.50	-1.00	7	1842
12:27:00	149.50	150.00	149.50	-1.00	1	1835
12:22:00	149.50	150.00	149.50	-1.00	2	1834
12:22:00	149.00	149.50	149.50	-1.00	20	1832
12:21:52	149.00	149.50	149.00	-1.50	5	1812
12:21:10	149.00	149.50	149.00	-1.50	1	1807
12:21:08	149.00	149.50	149.00	-1.50	1	1806
12:21:08	149.00	149.50	149.00	-1.50	1	1805
12:20:35	149.00	149.50	149.50	-1.00	1	1804
12:20:27	149.00	149.50	149.00	-1.50	1	1803
12:20:25	149.00	149.50	149.50	-1.00	1	1802
12:19:52	149.00	149.50	149.00	-1.50	1	1801
12:19:39	149.00	149.50	149.50	-1.00	1	1800
12:19:13	149.00	149.50	149.50	-1.00	1	1799
12:19:04	149.00	149.50	149.00	-1.50	1	1798
12:17:58	149.00	149.50	149.00	-1.50	2	1797
12:17:57	149.00	149.50	149.50	-1.00	1	1795
12:16:29	149.00	149.50	149.50	-1.00	1	1794
12:15:35	149.00	149.50	149.50	-1.00	1	1793
12:14:26	149.00	149.50	149.50	-1.00	1	1792
12:14:26	149.50	150.00	149.50	-1.00	16	1791
12:13:47	149.50	150.00	149.50	-1.00	2	1775
12:13:47	149.50	150.00	149.50	-1.00	20	1773
12:13:41	149.50	150.00	149.50	-1.00	1	1753
12:13:07	149.50	150.00	150.00	-0.50	2	1752
12:12:51	149.50	150.00	150.00	-0.50	3	1750
12:12:49	149.50	150.00	150.00	-0.50	1	1747
12:12:44	149.50	150.00	150.00	-0.50	1	1746
12:12:44	149.50	150.00	149.50	-1.00	1	1745
12:12:44	149.50	150.00	150.00	-0.50	5	1744
12:11:55	149.50	150.00	150.00	-0.50	1	1739
12:10:10	149.50	150.00	149.50	-1.00	1	1738
12:06:38	149.50	150.00	149.50	-1.00	1	1737
12:05:15	149.50	150.00	149.50	-1.00	1	1736
12:03:50	149.50	150.00	149.50	-1.00	1	1735
12:03:49	149.50	150.00	150.00	-0.50	1	1734
12:03:49	150.00	150.50	150.00	-0.50	21	1733
12:02:34	150.00	150.50	150.00	-0.50	1	1712
12:00:12	150.00	150.50	150.00	-0.50	7	1711
12:00:12	150.00	150.50	150.00	-0.50	1	1704
11:59:09	150.00	150.50	150.00	-0.50	1	1703
11:58:12	150.00	150.50	150.00	-0.50	1	1702
11:58:11	150.00	150.50	150.00	-0.50	6	1701
11:55:54	150.00	150.50	150.50	0	1	1695
11:55:34	150.00	150.50	150.50	0	1	1694
11:55:28	150.00	150.50	150.00	-0.50	1	1693
11:55:23	150.00	150.50	150.50	0	1	1692
11:54:52	150.00	150.50	150.00	-0.50	1	1691
11:54:49	150.00	150.50	150.50	0	2	1690
11:53:36	150.00	150.50	150.50	0	1	1688
11:52:07	150.00	150.50	150.50	0	1	1687
11:49:19	150.00	150.50	150.50	0	1	1686
11:47:47	150.00	150.50	150.50	0	1	1685
11:47:30	150.00	150.50	150.50	0	1	1684
11:46:57	150.00	150.50	150.50	0	1	1683
11:44:53	150.00	150.50	150.50	0	1	1682
11:44:16	150.00	150.50	150.00	-0.50	1	1681
11:44:16	150.00	150.50	150.50	0	3	1680
11:43:13	150.00	150.50	150.50	0	5	1677
11:43:03	150.00	150.50	150.50	0	1	1672
11:41:21	150.00	150.50	150.50	0	1	1671
11:40:55	150.00	150.50	150.00	-0.50	1	1670
11:40:39	149.50	150.00	150.00	-0.50	1	1669
11:40:15	149.50	150.00	150.00	-0.50	2	1668
11:40:11	149.50	150.00	150.00	-0.50	1	1666
11:40:05	149.50	150.00	150.00	-0.50	1	1665
11:39:43	149.50	150.00	150.00	-0.50	1	1664
11:38:47	149.50	150.00	149.50	-1.00	1	1663
11:36:55	149.50	150.00	149.50	-1.00	1	1662
11:36:55	149.50	150.00	150.00	-0.50	3	1661
11:36:51	149.50	150.00	150.00	-0.50	2	1658
11:36:21	149.50	150.00	150.00	-0.50	1	1656
11:36:21	149.50	150.00	150.00	-0.50	1	1655
11:34:34	149.50	150.00	150.00	-0.50	1	1654
11:34:16	149.50	150.00	150.00	-0.50	10	1653
11:31:58	149.50	150.00	149.50	-1.00	1	1643
11:31:00	149.50	150.00	150.00	-0.50	2	1642
11:29:50	149.50	150.00	149.50	-1.00	1	1640
11:27:57	149.00	149.50	149.50	-1.00	1	1639
11:27:48	149.00	149.50	149.50	-1.00	1	1638
11:27:40	149.00	149.50	149.50	-1.00	2	1637
11:27:02	149.00	149.50	149.50	-1.00	1	1635
11:26:51	149.00	149.50	149.50	-1.00	1	1634
11:25:54	149.50	150.00	149.50	-1.00	10	1633
11:25:54	149.50	150.00	149.50	-1.00	6	1623
11:23:55	149.50	150.00	149.50	-1.00	1	1617
11:23:09	149.50	150.00	149.50	-1.00	1	1616
11:23:04	149.00	149.50	149.50	-1.00	6	1615
11:23:04	149.00	149.50	149.50	-1.00	2	1609
11:22:22	149.00	149.50	149.00	-1.50	2	1607
11:21:55	149.50	150.00	149.50	-1.00	1	1605
11:20:05	149.00	149.50	149.50	-1.00	2	1604
11:20:04	149.00	149.50	149.50	-1.00	1	1602
11:18:01	149.00	149.50	149.50	-1.00	1	1601
11:17:56	149.00	149.50	149.00	-1.50	1	1600
11:16:51	149.00	149.50	149.00	-1.50	2	1599
11:15:30	149.00	149.50	149.00	-1.50	1	1597
11:15:16	149.50	150.00	149.50	-1.00	22	1596
11:15:16	149.50	150.00	149.50	-1.00	1	1574
11:13:21	149.50	150.00	149.50	-1.00	2	1573
11:13:20	149.50	150.00	149.50	-1.00	2	1571
11:13:01	149.50	150.00	150.00	-0.50	5	1569
11:10:58	149.50	150.00	150.00	-0.50	1	1564
11:09:08	149.50	150.00	150.00	-0.50	1	1563
11:08:43	149.50	150.00	150.00	-0.50	1	1562
11:08:10	149.50	150.00	150.00	-0.50	1	1561
11:07:01	149.50	150.00	150.00	-0.50	1	1560
11:06:44	149.50	150.00	150.00	-0.50	1	1559
11:05:03	149.50	150.00	150.00	-0.50	3	1558
11:03:41	149.50	150.00	150.00	-0.50	1	1555
11:02:16	149.50	150.00	149.50	-1.00	1	1554
10:59:55	149.50	150.00	149.50	-1.00	5	1553
10:58:52	149.50	150.00	150.00	-0.50	1	1548
10:58:27	149.50	150.00	149.50	-1.00	3	1547
10:57:06	149.50	150.00	149.50	-1.00	1	1544
10:56:05	149.50	150.00	149.50	-1.00	1	1543
10:52:29	149.50	150.00	149.50	-1.00	1	1542
10:47:48	149.50	150.00	149.50	-1.00	1	1541
10:47:47	149.50	150.00	149.50	-1.00	2	1540
10:47:03	149.50	150.00	149.50	-1.00	1	1538
10:46:58	149.00	150.00	149.00	-1.50	1	1537
10:46:47	149.50	150.00	149.50	-1.00	1	1536
10:46:47	149.50	150.00	149.50	-1.00	3	1535
10:46:45	149.50	150.00	149.50	-1.00	2	1532
10:46:45	149.50	150.00	149.50	-1.00	3	1530
10:46:34	149.50	150.00	149.50	-1.00	3	1527
10:46:33	149.50	150.00	149.50	-1.00	1	1524
10:46:24	149.50	150.00	149.50	-1.00	2	1523
10:45:57	149.50	150.00	149.50	-1.00	1	1521
10:45:56	149.50	150.00	149.50	-1.00	12	1520
10:45:02	150.00	150.50	150.00	-0.50	1	1508
10:43:28	150.00	150.50	150.00	-0.50	1	1507
10:40:52	149.50	150.00	149.50	-1.00	2	1506
10:40:05	150.00	150.50	150.00	-0.50	8	1504
10:39:18	150.50	151.00	150.50	0	5	1496
10:39:18	150.00	150.50	150.50	0	4	1491
10:37:39	149.50	150.00	150.00	-0.50	1	1487
10:37:24	149.50	150.00	150.00	-0.50	1	1486
10:37:20	149.50	150.00	150.00	-0.50	1	1485
10:37:07	149.50	150.00	150.00	-0.50	1	1484
10:36:46	149.50	150.00	150.00	-0.50	1	1483
10:36:31	149.50	150.00	150.00	-0.50	1	1482
10:36:17	149.50	150.00	150.00	-0.50	1	1481
10:36:07	149.50	150.00	150.00	-0.50	2	1480
10:36:06	149.50	150.00	149.50	-1.00	5	1478
10:34:13	149.50	150.00	149.50	-1.00	1	1473
10:33:19	149.50	150.00	149.50	-1.00	1	1472
10:32:29	149.50	150.50	149.50	-1.00	1	1471
10:32:29	149.50	150.00	150.00	-0.50	1	1470
10:32:25	149.50	150.00	150.00	-0.50	1	1469
10:32:08	149.50	150.00	150.00	-0.50	2	1468
10:32:07	149.50	150.00	150.00	-0.50	3	1466
10:30:46	149.50	150.00	150.00	-0.50	5	1463
10:30:20	150.00	150.50	150.00	-0.50	2	1458
10:30:14	150.00	150.50	150.00	-0.50	5	1456
10:29:24	150.00	150.50	150.00	-0.50	1	1451
10:29:15	150.00	150.50	150.00	-0.50	1	1450
10:29:02	150.00	150.50	150.50	0	1	1449
10:28:17	150.50	151.00	150.50	0	1	1448
10:28:01	150.00	150.50	150.50	0	4	1447
10:27:56	150.00	151.00	150.00	-0.50	10	1443
10:27:50	150.00	151.00	151.00	+0.50	1	1433
10:27:50	150.50	151.00	150.50	0	6	1432
10:27:41	150.50	151.00	150.50	0	1	1426
10:27:40	150.00	150.50	150.50	0	22	1425
10:27:07	150.00	150.50	150.00	-0.50	1	1403
10:26:15	150.00	150.50	150.00	-0.50	1	1402
10:23:39	150.00	150.50	150.00	-0.50	1	1401
10:22:03	150.00	150.50	150.50	0	1	1400
10:19:54	149.50	150.00	150.00	-0.50	1	1399
10:19:08	149.50	150.00	150.00	-0.50	1	1398
10:16:40	150.00	150.50	150.00	-0.50	3	1397
10:15:57	150.00	150.50	150.00	-0.50	1	1394
10:15:16	150.00	150.50	150.00	-0.50	1	1393
10:14:56	150.00	150.50	150.00	-0.50	2	1392
10:13:50	150.00	150.50	150.00	-0.50	1	1390
10:13:02	150.00	150.50	150.00	-0.50	1	1389
10:12:20	150.00	150.50	150.00	-0.50	3	1388
10:10:39	150.00	150.50	150.00	-0.50	3	1385
10:10:18	150.00	150.50	150.00	-0.50	1	1382
10:10:09	150.00	150.50	150.00	-0.50	2	1381
10:09:19	150.00	150.50	150.00	-0.50	2	1379
10:08:35	150.00	150.50	150.00	-0.50	1	1377
10:08:04	149.50	150.00	150.00	-0.50	6	1376
10:08:04	149.50	150.00	150.00	-0.50	1	1370
10:06:13	150.00	150.50	150.00	-0.50	9	1369
10:05:21	150.00	150.50	150.00	-0.50	5	1360
10:04:52	150.00	150.50	150.00	-0.50	1	1355
10:04:43	149.50	150.00	150.00	-0.50	4	1354
10:04:15	149.50	150.00	150.00	-0.50	1	1350
10:04:04	149.50	150.00	150.00	-0.50	1	1349
10:03:34	149.50	150.00	150.00	-0.50	1	1348
10:03:30	149.50	150.00	150.00	-0.50	1	1347
10:02:40	149.50	150.00	149.50	-1.00	1	1346
10:02:40	149.50	150.00	150.00	-0.50	1	1345
10:02:38	149.50	150.00	150.00	-0.50	1	1344
10:02:25	149.50	150.00	150.00	-0.50	2	1343
10:02:05	149.50	150.00	150.00	-0.50	10	1341
10:01:14	149.50	150.00	149.50	-1.00	1	1331
10:01:00	149.50	150.00	149.50	-1.00	1	1330
10:00:21	149.50	150.00	149.50	-1.00	1	1329
10:00:21	149.00	149.50	149.50	-1.00	7	1328
10:00:12	149.00	149.50	149.00	-1.50	2	1321
09:59:52	149.00	149.50	149.00	-1.50	1	1319
09:59:26	149.00	149.50	149.00	-1.50	1	1318
09:59:12	149.00	149.50	149.00	-1.50	1	1317
09:59:01	149.00	149.50	149.50	-1.00	1	1316
09:58:49	149.00	149.50	149.50	-1.00	1	1315
09:58:27	149.50	150.00	149.50	-1.00	14	1314
09:56:51	149.00	149.50	149.50	-1.00	2	1300
09:56:51	149.00	149.50	149.50	-1.00	2	1298
09:56:25	149.00	149.50	149.00	-1.50	1	1296
09:56:19	149.00	149.50	149.00	-1.50	1	1295
09:56:15	149.00	149.50	149.50	-1.00	1	1294
09:55:46	149.00	149.50	149.00	-1.50	2	1293
09:55:41	149.00	149.50	149.50	-1.00	1	1291
09:55:34	149.00	149.50	149.50	-1.00	5	1290
09:55:34	149.00	149.50	149.00	-1.50	1	1285
09:55:33	149.00	149.50	149.00	-1.50	5	1284
09:55:30	149.00	149.50	149.00	-1.50	3	1279
09:55:30	149.00	149.50	149.00	-1.50	2	1276
09:55:26	149.00	149.50	149.00	-1.50	1	1274
09:55:25	149.00	149.50	149.50	-1.00	10	1273
09:55:19	149.00	149.50	149.00	-1.50	1	1263
09:55:17	149.00	149.50	149.00	-1.50	1	1262
09:55:13	149.00	149.50	149.50	-1.00	1	1261
09:55:03	149.00	149.50	149.50	-1.00	1	1260
09:54:58	149.00	149.50	149.00	-1.50	3	1259
09:54:39	149.00	149.50	149.50	-1.00	1	1256
09:54:39	149.00	149.50	149.00	-1.50	1	1255
09:54:38	149.00	149.50	149.00	-1.50	1	1254
09:54:37	149.50	150.00	149.50	-1.00	3	1253
09:54:37	149.50	150.00	149.50	-1.00	15	1250
09:54:26	149.50	150.00	149.50	-1.00	1	1235
09:54:26	150.00	150.50	150.00	-0.50	10	1234
09:54:24	150.00	150.50	150.00	-0.50	1	1224
09:54:14	150.00	150.50	150.00	-0.50	1	1223
09:54:13	150.00	150.50	150.00	-0.50	1	1222
09:54:12	150.00	150.50	150.00	-0.50	24	1221
09:54:12	150.50	151.00	150.50	0	5	1197
09:54:12	150.50	151.00	150.50	0	12	1192
09:54:12	150.50	151.00	150.50	0	30	1180
09:53:48	150.50	151.00	150.50	0	1	1150
09:53:14	150.50	151.00	150.50	0	1	1149
09:52:31	150.50	151.00	150.50	0	1	1148
09:52:31	150.50	151.00	151.00	+0.50	1	1147
09:51:56	150.50	151.00	151.00	+0.50	1	1146
09:51:49	150.50	151.00	151.00	+0.50	1	1145
09:51:28	150.50	151.00	151.00	+0.50	1	1144
09:51:21	150.50	151.00	151.00	+0.50	1	1143
09:51:02	150.50	151.00	151.00	+0.50	2	1142
09:50:57	150.50	151.00	151.00	+0.50	1	1140
09:50:26	150.50	151.00	151.00	+0.50	1	1139
09:50:13	150.50	151.00	151.00	+0.50	1	1138
09:49:49	150.50	151.00	151.00	+0.50	1	1137
09:49:28	150.50	151.00	151.00	+0.50	1	1136
09:48:37	150.50	151.00	151.00	+0.50	1	1135
09:48:20	150.50	151.00	151.00	+0.50	1	1134
09:47:25	150.50	151.00	151.00	+0.50	1	1133
09:47:24	150.50	151.00	151.00	+0.50	2	1132
09:46:54	150.50	151.00	151.00	+0.50	1	1130
09:44:44	150.50	151.00	150.50	0	1	1129
09:44:20	150.50	151.00	150.50	0	1	1128
09:44:14	150.50	151.00	150.50	0	5	1127
09:43:42	150.50	151.00	150.50	0	1	1122
09:42:15	150.50	151.00	151.00	+0.50	1	1121
09:42:13	150.50	151.00	151.00	+0.50	1	1120
09:42:03	150.50	151.00	151.00	+0.50	1	1119
09:41:02	150.50	151.00	150.50	0	1	1118
09:40:02	150.50	151.00	151.00	+0.50	4	1117
09:39:22	150.50	151.00	151.00	+0.50	1	1113
09:39:03	150.50	151.00	150.50	0	1	1112
09:38:58	150.50	151.00	151.00	+0.50	1	1111
09:38:33	150.50	151.00	151.00	+0.50	1	1110
09:37:28	150.50	151.00	151.00	+0.50	1	1109
09:37:08	150.50	151.00	151.00	+0.50	5	1108
09:36:37	150.50	151.00	151.00	+0.50	1	1103
09:35:09	150.50	151.00	151.00	+0.50	2	1102
09:35:07	150.50	151.00	151.00	+0.50	1	1100
09:35:02	150.50	151.00	151.00	+0.50	1	1099
09:34:52	150.50	151.00	151.00	+0.50	1	1098
09:34:23	150.50	151.00	151.00	+0.50	1	1097
09:33:56	150.50	151.00	151.00	+0.50	1	1096
09:33:47	151.00	151.50	151.00	+0.50	1	1095
09:33:33	150.50	151.50	151.50	+1.00	1	1094
09:33:17	150.50	151.50	151.50	+1.00	1	1093
09:32:32	151.00	151.50	151.00	+0.50	10	1092
09:31:50	151.00	151.50	151.00	+0.50	1	1082
09:31:43	151.00	151.50	151.50	+1.00	5	1081
09:31:06	150.50	151.00	151.00	+0.50	5	1076
09:31:06	150.50	151.00	151.00	+0.50	5	1071
09:30:36	150.50	151.00	151.00	+0.50	1	1066
09:29:53	150.50	151.00	150.50	0	1	1065
09:29:53	150.50	151.00	150.50	0	2	1064
09:29:17	150.00	150.50	150.50	0	1	1062
09:29:16	150.00	150.50	150.50	0	2	1061
09:29:03	150.00	150.50	150.00	-0.50	2	1059
09:28:50	150.00	150.50	150.00	-0.50	1	1057
09:28:50	150.00	150.50	150.00	-0.50	1	1056
09:28:11	150.00	150.50	150.00	-0.50	1	1055
09:28:10	150.00	150.50	150.00	-0.50	3	1054
09:27:10	150.00	150.50	150.00	-0.50	1	1051
09:27:05	150.00	150.50	150.00	-0.50	1	1050
09:26:42	150.00	150.50	150.00	-0.50	1	1049
09:26:30	150.00	150.50	150.00	-0.50	2	1048
09:26:19	150.00	150.50	150.00	-0.50	5	1046
09:26:12	150.00	150.50	150.00	-0.50	9	1041
09:26:07	150.00	150.50	150.00	-0.50	1	1032
09:26:04	150.50	151.00	150.50	0	1	1031
09:26:00	150.50	151.00	150.50	0	1	1030
09:25:59	150.50	151.00	150.50	0	1	1029
09:25:55	150.50	151.00	150.50	0	9	1028
09:25:47	150.50	151.00	150.50	0	1	1019
09:25:37	150.50	151.00	150.50	0	1	1018
09:25:18	150.50	151.00	150.50	0	1	1017
09:24:53	150.50	151.00	150.50	0	1	1016
09:24:53	150.50	151.00	150.50	0	2	1015
09:24:36	150.50	151.00	151.00	+0.50	2	1013
09:24:12	150.50	151.00	151.00	+0.50	1	1011
09:24:05	150.50	151.00	150.50	0	1	1010
09:24:04	150.50	151.00	151.00	+0.50	1	1009
09:23:47	150.50	151.00	151.00	+0.50	7	1008
09:23:31	150.50	151.00	151.00	+0.50	1	1001
09:22:57	150.50	151.00	151.00	+0.50	1	1000
09:22:53	150.50	151.00	150.50	0	1	999
09:22:53	150.50	151.00	150.50	0	7	998
09:22:53	151.00	151.50	151.00	+0.50	19	991
09:22:40	151.00	151.50	151.50	+1.00	1	972
09:22:24	151.00	151.50	151.50	+1.00	1	971
09:22:00	151.00	151.50	151.50	+1.00	1	970
09:21:56	151.00	151.50	151.50	+1.00	1	969
09:21:37	151.00	151.50	151.50	+1.00	1	968
09:21:33	151.00	151.50	151.50	+1.00	1	967
09:21:22	151.50	152.00	151.50	+1.00	1	966
09:21:22	151.00	151.50	151.50	+1.00	1	965
09:21:21	151.00	151.50	151.50	+1.00	1	964
09:21:16	151.00	151.50	151.50	+1.00	1	963
09:21:15	151.00	151.50	151.50	+1.00	1	962
09:20:04	151.00	151.50	151.50	+1.00	2	961
09:19:15	151.00	151.50	151.50	+1.00	2	959
09:18:40	151.00	151.50	151.00	+0.50	1	957
09:18:37	151.00	151.50	151.50	+1.00	3	956
09:18:21	151.00	151.50	151.00	+0.50	1	953
09:17:21	151.00	151.50	151.00	+0.50	1	952
09:17:18	151.00	151.50	151.00	+0.50	1	951
09:17:18	151.00	151.50	151.00	+0.50	1	950
09:16:25	151.00	151.50	151.00	+0.50	1	949
09:16:25	151.00	151.50	151.00	+0.50	1	948
09:15:36	151.00	151.50	151.00	+0.50	4	947
09:15:05	150.50	151.00	151.00	+0.50	1	943
09:15:05	150.50	151.00	151.00	+0.50	1	942
09:15:05	151.00	151.50	150.50	0	1	941
09:15:05	151.00	151.50	151.00	+0.50	1	940
09:15:05	151.00	151.50	151.00	+0.50	2	939
09:15:05	151.00	151.50	151.00	+0.50	1	937
09:15:05	151.00	151.50	151.00	+0.50	3	936
09:15:04	151.00	151.50	151.50	+1.00	2	933
09:14:58	151.00	151.50	151.00	+0.50	1	931
09:14:48	151.00	151.50	151.00	+0.50	1	930
09:14:37	151.00	151.50	151.00	+0.50	1	929
09:14:30	150.50	151.00	151.00	+0.50	1	928
09:14:30	150.50	151.50	150.50	0	2	927
09:14:21	150.50	151.50	150.50	0	1	925
09:14:21	151.00	151.50	150.50	0	5	924
09:14:21	151.00	151.50	151.00	+0.50	4	919
09:14:19	151.00	151.50	151.00	+0.50	1	915
09:14:14	151.00	151.50	151.00	+0.50	1	914
09:14:14	150.50	151.00	151.00	+0.50	12	913
09:14:13	150.50	151.00	151.00	+0.50	1	901
09:14:12	150.50	151.00	150.50	0	2	900
09:14:06	150.50	151.00	151.00	+0.50	1	898
09:14:03	150.50	151.00	151.00	+0.50	1	897
09:13:56	150.50	151.00	150.50	0	2	896
09:13:53	150.50	151.00	151.00	+0.50	1	894
09:13:52	150.50	151.00	151.00	+0.50	1	893
09:13:51	150.50	151.00	151.00	+0.50	1	892
09:13:46	150.50	151.00	151.00	+0.50	2	891
09:13:45	150.50	151.00	151.00	+0.50	1	889
09:13:40	150.50	151.00	150.50	0	1	888
09:13:40	150.50	151.00	150.50	0	2	887
09:13:40	150.50	151.00	151.00	+0.50	1	885
09:13:40	150.50	151.00	150.50	0	1	884
09:13:38	151.00	151.50	151.00	+0.50	1	883
09:13:38	151.00	151.50	151.00	+0.50	21	882
09:13:28	151.00	151.50	151.00	+0.50	1	861
09:13:24	151.00	151.50	151.00	+0.50	1	860
09:13:24	151.00	151.50	151.00	+0.50	1	859
09:13:24	151.00	151.50	151.50	+1.00	4	858
09:13:24	151.00	151.50	151.00	+0.50	1	854
09:13:23	151.00	151.50	151.00	+0.50	1	853
09:13:11	151.00	151.50	151.50	+1.00	1	852
09:13:10	151.00	151.50	151.00	+0.50	1	851
09:13:10	151.50	152.00	151.50	+1.00	3	850
09:13:10	151.50	152.00	151.50	+1.00	9	847
09:13:09	152.00	152.50	152.00	+1.50	17	838
09:13:09	152.00	152.50	152.00	+1.50	2	821
09:12:10	152.00	152.50	152.50	+2.00	1	819
09:12:03	152.00	152.50	152.50	+2.00	1	818
09:11:59	152.00	152.50	152.50	+2.00	1	817
09:11:58	152.50	153.00	152.50	+2.00	1	816
09:11:48	152.00	152.50	152.50	+2.00	1	815
09:11:38	152.50	153.00	152.50	+2.00	1	814
09:11:37	152.50	153.00	152.50	+2.00	1	813
09:11:32	152.00	153.00	153.00	+2.50	5	812
09:11:21	152.50	153.00	152.50	+2.00	1	807
09:11:21	152.00	152.50	152.50	+2.00	14	806
09:10:38	152.00	152.50	152.00	+1.50	1	792
09:10:37	151.50	152.00	152.00	+1.50	1	791
09:10:35	152.00	152.50	152.00	+1.50	1	790
09:10:27	152.00	152.50	152.00	+1.50	1	789
09:10:26	152.00	152.50	152.00	+1.50	1	788
09:10:26	151.50	152.00	152.00	+1.50	1	787
09:10:24	152.00	152.50	152.00	+1.50	1	786
09:10:24	152.00	152.50	152.00	+1.50	1	785
09:10:23	152.00	152.50	152.00	+1.50	1	784
09:10:21	152.00	152.50	152.00	+1.50	1	783
09:10:19	152.00	152.50	152.00	+1.50	1	782
09:10:19	152.00	152.50	152.00	+1.50	1	781
09:10:19	152.00	152.50	152.00	+1.50	1	780
09:10:17	152.00	152.50	152.00	+1.50	1	779
09:10:06	152.00	152.50	152.00	+1.50	1	778
09:09:26	152.00	152.50	152.50	+2.00	1	777
09:09:24	152.50	153.00	152.50	+2.00	7	776
09:09:18	152.50	153.00	153.00	+2.50	1	769
09:09:16	152.50	153.00	152.50	+2.00	1	768
09:09:11	152.50	153.00	153.00	+2.50	1	767
09:09:10	152.50	153.00	152.50	+2.00	1	766
09:09:07	152.50	153.00	153.00	+2.50	1	765
09:09:06	152.50	153.00	152.50	+2.00	2	764
09:09:01	152.50	153.00	152.50	+2.00	1	762
09:08:58	152.50	153.00	152.50	+2.00	2	761
09:08:16	152.50	153.00	152.50	+2.00	1	759
09:08:15	153.00	153.50	153.00	+2.50	1	758
09:08:14	153.00	153.50	153.00	+2.50	3	757
09:08:14	152.50	153.00	153.00	+2.50	3	754
09:08:14	153.00	153.50	153.00	+2.50	2	751
09:08:04	153.00	153.50	153.00	+2.50	1	749
09:08:02	153.00	153.50	153.00	+2.50	1	748
09:08:01	153.00	153.50	153.00	+2.50	1	747
09:07:55	153.00	153.50	153.00	+2.50	1	746
09:07:54	153.00	153.50	153.00	+2.50	1	745
09:07:48	153.00	153.50	153.00	+2.50	1	744
09:07:48	153.00	153.50	153.00	+2.50	1	743
09:07:47	153.00	153.50	153.00	+2.50	1	742
09:07:37	153.00	153.50	153.00	+2.50	2	741
09:07:31	153.00	154.00	153.00	+2.50	1	739
09:07:31	153.00	154.00	153.00	+2.50	1	738
09:07:30	153.00	153.50	153.50	+3.00	1	737
09:07:27	153.50	154.00	153.50	+3.00	1	736
09:07:24	153.50	154.00	153.50	+3.00	2	735
09:07:23	153.50	154.00	153.50	+3.00	2	733
09:07:23	153.50	154.00	153.50	+3.00	1	731
09:07:00	153.50	154.50	153.50	+3.00	2	730
09:07:00	154.00	154.50	154.00	+3.50	3	728
09:07:00	154.00	154.50	154.00	+3.50	1	725
09:06:53	154.00	154.50	154.00	+3.50	1	724
09:06:46	154.50	155.00	154.50	+4.00	7	723
09:06:46	154.50	155.00	154.50	+4.00	9	716
09:06:46	154.50	155.00	154.50	+4.00	1	707
09:06:27	154.50	155.00	155.00	+4.50	1	706
09:06:15	154.50	155.00	155.00	+4.50	4	705
09:05:32	155.00	155.50	155.00	+4.50	1	701
09:05:30	155.00	155.50	155.00	+4.50	1	700
09:05:26	155.00	155.50	155.50	+5.00	1	699
09:05:18	155.00	155.50	155.50	+5.00	3	698
09:05:12	155.00	155.50	155.50	+5.00	1	695
09:05:12	155.00	155.50	155.50	+5.00	1	694
09:05:10	155.00	155.50	155.50	+5.00	5	693
09:05:06	155.50	156.00	155.50	+5.00	5	688
09:05:02	155.50	156.00	156.00	+5.50	1	683
09:05:00	155.50	156.00	156.00	+5.50	1	682
09:04:59	155.00	156.00	155.00	+4.50	3	681
09:04:58	155.50	156.00	155.50	+5.00	1	678
09:04:57	155.00	155.50	155.50	+5.00	7	677
09:04:57	155.50	156.00	155.50	+5.00	4	670
09:04:56	155.00	156.00	156.00	+5.50	1	666
09:04:53	155.50	156.50	155.50	+5.00	1	665
09:04:53	155.50	156.00	156.00	+5.50	1	664
09:04:52	155.50	156.00	156.00	+5.50	11	663
09:04:52	155.50	156.00	156.00	+5.50	8	652
09:04:52	155.50	156.00	156.00	+5.50	23	644
09:04:52	155.50	156.00	156.00	+5.50	1	621
09:04:48	155.50	156.00	155.50	+5.00	1	620
09:04:47	155.50	156.00	156.00	+5.50	1	619
09:04:47	155.00	155.50	155.50	+5.00	28	618
09:04:46	154.50	155.00	155.00	+4.50	1	590
09:04:46	155.00	155.50	155.00	+4.50	1	589
09:04:43	155.00	155.50	155.00	+4.50	1	588
09:04:43	155.00	155.50	155.00	+4.50	5	587
09:04:42	154.50	155.00	155.00	+4.50	20	582
09:04:42	154.00	154.50	154.50	+4.00	1	562
09:04:42	154.50	155.00	154.50	+4.00	2	561
09:04:42	154.50	155.00	154.50	+4.00	1	559
09:04:42	154.50	155.00	154.50	+4.00	4	558
09:04:42	154.50	155.00	154.50	+4.00	3	554
09:04:41	154.50	155.00	154.50	+4.00	1	551
09:04:40	154.50	155.00	155.00	+4.50	1	550
09:04:40	154.50	155.00	154.50	+4.00	1	549
09:04:36	154.50	155.00	154.50	+4.00	2	548
09:04:35	154.50	155.00	154.50	+4.00	1	546
09:04:30	154.50	155.00	154.50	+4.00	1	545
09:04:29	154.50	155.00	154.50	+4.00	1	544
09:04:29	154.50	155.00	154.50	+4.00	1	543
09:03:53	155.00	155.50	155.50	+5.00	2	542
09:03:47	155.00	155.50	155.50	+5.00	2	540
09:03:44	155.00	155.50	155.50	+5.00	3	538
09:03:43	155.50	156.00	155.50	+5.00	6	535
09:03:43	155.50	156.00	155.50	+5.00	1	529
09:03:42	155.50	156.00	155.50	+5.00	1	528
09:03:42	155.50	156.00	155.50	+5.00	1	527
09:03:42	155.50	156.00	155.50	+5.00	1	526
09:03:41	155.50	156.00	155.50	+5.00	1	525
09:03:39	155.50	156.00	155.50	+5.00	1	524
09:03:37	155.50	156.00	155.50	+5.00	1	523
09:03:34	155.00	155.50	155.50	+5.00	1	522
09:03:29	155.50	156.00	155.50	+5.00	1	521
09:03:27	155.50	156.00	155.50	+5.00	3	520
09:03:27	155.50	156.00	155.50	+5.00	1	517
09:03:25	155.50	156.00	155.50	+5.00	1	516
09:03:24	155.50	156.00	155.50	+5.00	1	515
09:03:23	155.50	156.00	156.00	+5.50	1	514
09:03:22	155.50	156.00	156.00	+5.50	5	513
09:03:22	155.50	156.00	155.50	+5.00	1	508
09:03:19	155.50	156.00	156.00	+5.50	1	507
09:03:18	155.50	156.00	155.50	+5.00	1	506
09:03:18	155.50	156.00	155.50	+5.00	2	505
09:03:18	155.00	155.50	155.50	+5.00	5	503
09:03:15	155.50	156.00	155.50	+5.00	4	498
09:03:14	155.50	156.00	155.50	+5.00	1	494
09:03:14	155.50	156.00	156.00	+5.50	4	493
09:03:13	155.00	156.00	155.00	+4.50	1	489
09:03:12	155.00	155.50	156.00	+5.50	1	488
09:03:12	155.00	155.50	155.50	+5.00	2	487
09:03:12	155.00	155.50	155.50	+5.00	1	485
09:03:10	155.00	155.50	155.50	+5.00	1	484
09:03:09	155.50	156.00	155.50	+5.00	1	483
09:03:07	155.00	155.50	155.50	+5.00	1	482
09:03:01	155.00	156.00	156.00	+5.50	3	481
09:03:01	155.00	156.00	155.00	+4.50	1	478
09:03:00	155.00	156.00	155.00	+4.50	4	477
09:02:57	155.00	155.50	155.50	+5.00	12	473
09:02:56	154.50	155.00	155.00	+4.50	1	461
09:02:56	154.50	155.00	155.00	+4.50	1	460
09:02:55	154.50	155.00	155.00	+4.50	1	459
09:02:54	154.50	155.00	155.00	+4.50	1	458
09:02:54	154.50	155.00	155.00	+4.50	8	457
09:02:53	154.00	155.00	154.00	+3.50	1	449
09:02:49	154.50	155.00	154.50	+4.00	1	448
09:02:47	154.50	155.00	154.50	+4.00	9	447
09:02:47	154.50	155.00	155.00	+4.50	10	438
09:02:46	154.50	155.00	155.00	+4.50	1	428
09:02:40	154.50	155.50	154.50	+4.00	5	427
09:02:40	154.50	155.00	155.00	+4.50	1	422
09:02:40	155.00	155.50	155.00	+4.50	4	421
09:02:40	155.00	155.50	155.50	+5.00	3	417
09:02:37	155.00	155.50	155.00	+4.50	1	414
09:02:35	154.50	155.00	155.00	+4.50	1	413
09:02:33	154.50	155.50	154.50	+4.00	1	412
09:02:33	154.50	155.00	155.00	+4.50	1	411
09:02:31	154.50	155.50	154.50	+4.00	1	410
09:02:31	154.50	155.50	154.50	+4.00	2	409
09:02:30	154.00	155.00	155.50	+5.00	3	407
09:02:30	154.00	155.00	155.00	+4.50	17	404
09:02:29	154.00	154.50	154.50	+4.00	5	387
09:02:29	153.50	154.50	153.50	+3.00	2	382
09:02:28	153.50	154.00	154.00	+3.50	5	380
09:02:28	154.00	154.50	154.00	+3.50	5	375
09:02:27	153.50	154.00	154.00	+3.50	7	370
09:02:26	153.50	154.00	154.00	+3.50	1	363
09:02:23	153.50	154.50	154.50	+4.00	1	362
09:02:22	153.50	154.00	154.00	+3.50	2	361
09:02:20	153.50	154.00	154.00	+3.50	1	359
09:02:18	154.00	154.50	154.00	+3.50	3	358
09:02:18	154.00	154.50	154.00	+3.50	1	355
09:02:13	153.50	154.00	154.00	+3.50	1	354
09:02:08	154.00	154.50	154.00	+3.50	1	353
09:02:08	154.00	154.50	154.00	+3.50	3	352
09:02:06	154.00	154.50	154.00	+3.50	1	349
09:02:06	154.00	154.50	154.50	+4.00	1	348
09:02:06	154.00	154.50	154.50	+4.00	1	347
09:02:03	154.50	155.00	154.50	+4.00	1	346
09:02:00	154.00	154.50	154.50	+4.00	3	345
09:01:59	154.00	155.00	155.00	+4.50	1	342
09:01:59	154.00	154.50	155.00	+4.50	1	341
09:01:59	154.00	154.50	154.50	+4.00	4	340
09:01:57	154.00	154.50	154.50	+4.00	1	336
09:01:54	154.50	155.00	154.50	+4.00	1	335
09:01:51	154.00	155.00	155.00	+4.50	1	334
09:01:51	154.00	155.00	155.00	+4.50	1	333
09:01:50	154.50	155.00	154.50	+4.00	1	332
09:01:50	154.00	155.00	155.00	+4.50	1	331
09:01:50	154.50	155.00	155.00	+4.50	1	330
09:01:47	154.00	155.00	155.00	+4.50	5	329
09:01:47	154.00	155.00	154.00	+3.50	2	324
09:01:47	154.00	155.00	155.00	+4.50	2	322
09:01:46	154.50	155.00	154.50	+4.00	3	320
09:01:43	154.00	154.50	154.50	+4.00	7	317
09:01:43	154.00	154.50	154.50	+4.00	5	310
09:01:42	153.50	154.50	153.50	+3.00	1	305
09:01:42	153.50	154.00	154.00	+3.50	15	304
09:01:42	153.00	153.50	153.50	+3.00	20	289
09:01:34	153.00	153.50	153.00	+2.50	1	269
09:01:32	153.00	153.50	153.00	+2.50	1	268
09:01:25	152.50	153.00	153.00	+2.50	1	267
09:01:18	152.50	153.50	152.50	+2.00	1	266
09:01:18	152.50	153.00	153.00	+2.50	13	265
09:01:18	152.50	153.00	152.50	+2.00	1	252
09:01:18	152.50	153.00	152.50	+2.00	1	251
09:01:18	152.00	152.50	152.50	+2.00	1	250
09:01:18	151.50	152.50	152.50	+2.00	20	249
09:01:15	151.50	152.50	152.50	+2.00	3	229
09:01:11	152.00	152.50	152.00	+1.50	1	226
09:01:10	152.00	152.50	152.50	+2.00	1	225
09:01:10	151.50	152.50	151.50	+1.00	1	224
09:01:10	151.50	152.00	152.00	+1.50	4	223
09:01:10	151.50	152.00	152.00	+1.50	20	219
09:01:02	151.50	152.00	152.00	+1.50	2	199
09:00:59	152.00	152.50	152.00	+1.50	11	197
09:00:57	152.00	152.50	152.00	+1.50	1	186
09:00:47	152.00	152.50	152.00	+1.50	5	185
09:00:42	152.00	152.50	152.00	+1.50	1	180
09:00:32	152.00	152.50	152.00	+1.50	1	179
09:00:30	152.00	152.50	152.00	+1.50	1	178
09:00:30	152.00	152.50	152.00	+1.50	1	177
09:00:27	152.00	152.50	152.00	+1.50	1	176
09:00:25	152.00	152.50	152.00	+1.50	1	175
09:00:24	152.00	152.50	152.50	+2.00	1	174
09:00:13	151.00	151.50	152.00	+1.50	11	173
09:00:13	151.00	151.50	151.50	+1.00	5	162
09:00:08	151.50	152.00	151.50	+1.00	1	157
09:00:06	151.50	152.00	151.50	+1.00	16	156
09:00:06	--	--	152.00	+1.50	74	140

　

其他人也逛...

PChome 購物儲值6,000元

全家3000元虛擬禮物卡

App Store Card $ 6000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Apple iPhone 17 Pro (256G)

MyCard 10000點虛擬點數卡

麥當勞十塊麥克鷄塊即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 3000點虛擬點數卡

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple iPhone 17 (256G)

MyCard 5000點虛擬點數卡

【能源盤後】大跌

日月光投控ADR16日下跌1.66美元...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧台積電ADR16日下跌15.57美元跌...
‧【美股盤後】漲跌互見
‧Meta社群平台停權災情　數發部...

加密貨幣

比特幣BTC	65771.05	-518.41	-0.78%
以太幣ETH	1795.28	0.34	0.02%
瑞波幣XRP	1.21	-0.03	-2.28%
比特幣現金BCH	214.71	-9.84	-4.38%
萊特幣LTC	45.76	-0.04	-0.10%
卡達幣ADA	0.172565	-0.01	-3.36%
波場幣TRX	0.316770	0.00	-0.54%
恆星幣XLM	0.219529	0.01	2.67%

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。