最新【台股盤中】台積電鴻海衝鋒漲逾590點躍上23100點熱門[公告] 能率網通:代子公司禮興塑膠(深圳)有限公司公告向關係人取得不動產使用權資產

更新報價

健　鼎 (3044) 電子零組件業上市

198.50 ▲－－－－ 3.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	1,630	198.00	28	198.50	24	200.50	200.50	196.00	198.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:19:20	198.00	198.50	198.50	0	1	1632
12:19:07	198.00	198.50	198.00	-0.50	1	1631
12:19:00	198.00	198.50	198.50	0	1	1630
12:18:40	198.00	198.50	198.50	0	1	1629
12:18:20	198.00	198.50	198.50	0	1	1628
12:18:17	198.00	198.50	198.00	-0.50	1	1627
12:18:13	198.00	198.50	198.50	0	1	1626
12:18:05	198.00	198.50	198.50	0	1	1625
12:18:00	198.00	198.50	198.50	0	1	1624
12:17:49	198.00	198.50	198.00	-0.50	1	1623
12:17:20	198.00	198.50	198.50	0	1	1622
12:17:00	198.00	198.50	198.50	0	1	1621
12:16:40	198.00	198.50	198.50	0	1	1620
12:16:20	198.00	198.50	198.50	0	1	1619
12:16:00	198.00	198.50	198.50	0	1	1618
12:15:54	198.00	198.50	198.50	0	1	1617
12:15:20	198.00	198.50	198.50	0	1	1616
12:15:00	198.00	198.50	198.50	0	1	1615
12:14:58	198.00	198.50	198.00	-0.50	1	1614
12:14:58	198.00	198.50	198.50	0	1	1613
12:14:40	198.00	198.50	198.50	0	1	1612
12:14:39	198.00	198.50	198.00	-0.50	1	1611
12:14:20	198.00	198.50	198.50	0	1	1610
12:13:40	198.00	198.50	198.50	0	1	1609
12:13:20	198.00	198.50	198.50	0	1	1608
12:13:00	198.00	198.50	198.50	0	1	1607
12:12:54	198.00	198.50	198.50	0	1	1606
12:12:40	198.00	198.50	198.50	0	1	1605
12:12:20	198.00	198.50	198.50	0	1	1604
12:11:40	198.00	198.50	198.50	0	1	1603
12:11:20	198.00	198.50	198.50	0	1	1602
12:11:15	198.00	198.50	198.50	0	4	1601
12:11:00	198.00	198.50	198.50	0	1	1597
12:10:40	198.00	198.50	198.50	0	1	1596
12:10:11	198.00	198.50	198.00	-0.50	1	1595
12:10:00	198.00	198.50	198.50	0	1	1594
12:09:40	198.00	198.50	198.50	0	1	1593
12:09:20	198.00	198.50	198.50	0	1	1592
12:09:00	198.00	198.50	198.50	0	1	1591
12:08:40	198.00	198.50	198.50	0	1	1590
12:08:30	198.00	198.50	198.00	-0.50	1	1589
12:08:00	198.00	198.50	198.50	0	1	1588
12:07:40	198.00	198.50	198.50	0	1	1587
12:07:20	198.00	198.50	198.50	0	1	1586
12:07:00	198.00	198.50	198.50	0	1	1585
12:06:20	198.00	198.50	198.50	0	1	1584
12:06:00	198.00	198.50	198.50	0	1	1583
12:06:00	198.00	198.50	198.50	0	1	1582
12:05:56	198.00	198.50	198.00	-0.50	1	1581
12:05:40	198.00	198.50	198.50	0	1	1580
12:05:20	198.00	198.50	198.50	0	1	1579
12:05:00	198.00	198.50	198.00	-0.50	3	1578
12:05:00	198.00	198.50	198.00	-0.50	4	1575
12:05:00	198.00	198.50	198.50	0	1	1571
12:04:48	198.00	198.50	198.00	-0.50	2	1570
12:04:48	198.00	198.50	198.00	-0.50	1	1568
12:04:44	198.00	198.50	198.00	-0.50	7	1567
12:04:42	198.00	198.50	198.00	-0.50	13	1560
12:04:33	198.50	199.00	198.50	0	4	1547
12:04:33	198.50	199.00	198.50	0	6	1543
12:04:33	198.50	199.00	198.50	0	1	1537
12:04:33	198.50	199.00	198.50	0	3	1536
12:04:33	198.50	199.00	198.50	0	2	1533
12:04:33	198.50	199.00	198.50	0	4	1531
12:04:33	198.50	199.00	198.50	0	7	1527
12:04:33	198.50	199.00	198.50	0	24	1520
12:04:33	198.50	199.00	198.50	0	2	1496
12:04:33	198.50	199.00	198.50	0	1	1494
12:04:33	198.50	199.00	198.50	0	7	1493
12:04:33	198.50	199.00	198.50	0	6	1486
12:04:20	198.50	199.00	199.00	+0.50	1	1480
12:04:00	198.50	199.00	199.00	+0.50	1	1479
12:03:40	198.50	199.00	199.00	+0.50	1	1478
12:03:20	198.50	199.00	199.00	+0.50	1	1477
12:02:40	198.50	199.00	199.00	+0.50	1	1476
12:02:39	198.50	199.00	199.00	+0.50	1	1475
12:02:20	198.50	199.00	199.00	+0.50	1	1474
12:02:00	198.50	199.00	199.00	+0.50	1	1473
12:01:40	198.50	199.00	199.00	+0.50	1	1472
12:01:34	198.50	199.00	198.50	0	1	1471
12:01:28	198.50	199.00	198.50	0	1	1470
12:01:20	198.50	199.00	199.00	+0.50	1	1469
12:00:59	198.50	199.00	199.00	+0.50	1	1468
12:00:40	198.50	199.00	199.00	+0.50	1	1467
12:00:20	198.50	199.00	199.00	+0.50	1	1466
12:00:00	198.50	199.00	199.00	+0.50	1	1465
11:59:59	198.50	199.00	199.00	+0.50	3	1464
11:59:49	198.50	199.00	199.00	+0.50	1	1461
11:59:40	198.50	199.00	199.00	+0.50	1	1460
11:59:20	198.50	199.00	199.00	+0.50	1	1459
11:58:40	198.50	199.00	199.00	+0.50	1	1458
11:58:20	198.50	199.00	199.00	+0.50	1	1457
11:58:00	198.50	199.00	199.00	+0.50	1	1456
11:57:40	198.50	199.00	199.00	+0.50	1	1455
11:57:01	198.50	199.00	198.50	0	1	1454
11:57:00	198.50	199.00	199.00	+0.50	1	1453
11:56:40	198.50	199.00	199.00	+0.50	1	1452
11:56:20	198.50	199.00	199.00	+0.50	1	1451
11:56:00	198.50	199.00	199.00	+0.50	1	1450
11:55:20	198.50	199.00	199.00	+0.50	1	1449
11:55:00	198.50	199.00	199.00	+0.50	1	1448
11:54:40	198.50	199.00	199.00	+0.50	1	1447
11:54:20	198.50	199.00	199.00	+0.50	1	1446
11:54:00	198.50	199.00	198.50	0	1	1445
11:54:00	198.50	199.00	199.00	+0.50	1	1444
11:53:29	198.50	199.00	199.00	+0.50	4	1443
11:53:20	198.50	199.00	199.00	+0.50	1	1439
11:53:00	198.50	199.00	199.00	+0.50	1	1438
11:52:40	198.50	199.00	199.00	+0.50	1	1437
11:52:33	198.50	199.00	198.50	0	1	1436
11:52:24	198.50	199.00	198.50	0	1	1435
11:52:20	198.50	199.00	199.00	+0.50	1	1434
11:52:00	198.50	199.00	199.00	+0.50	1	1433
11:51:20	198.50	199.00	199.00	+0.50	1	1432
11:51:00	198.50	199.00	199.00	+0.50	1	1431
11:50:40	198.50	199.00	199.00	+0.50	1	1430
11:50:20	198.50	199.00	199.00	+0.50	1	1429
11:49:40	198.50	199.00	199.00	+0.50	1	1428
11:49:20	198.50	199.00	199.00	+0.50	1	1427
11:49:00	198.50	199.00	199.00	+0.50	1	1426
11:48:40	198.50	199.00	199.00	+0.50	1	1425
11:48:28	198.50	199.00	198.50	0	1	1424
11:48:20	198.50	199.00	199.00	+0.50	1	1423
11:48:07	198.50	199.00	199.00	+0.50	1	1422
11:48:05	198.50	199.00	198.50	0	1	1421
11:47:40	198.50	199.00	199.00	+0.50	1	1420
11:47:20	198.50	199.00	199.00	+0.50	1	1419
11:47:00	198.50	199.00	199.00	+0.50	1	1418
11:46:40	198.50	199.00	199.00	+0.50	1	1417
11:46:00	198.50	199.00	199.00	+0.50	1	1416
11:45:40	198.50	199.00	199.00	+0.50	1	1415
11:45:22	198.00	198.50	198.50	0	4	1414
11:45:20	198.00	198.50	198.50	0	1	1410
11:45:00	198.00	198.50	198.50	0	1	1409
11:44:43	198.00	198.50	198.50	0	1	1408
11:44:40	198.00	198.50	198.50	0	1	1407
11:44:00	198.00	198.50	198.50	0	1	1406
11:43:40	198.00	198.50	198.50	0	1	1405
11:43:38	198.00	198.50	198.00	-0.50	1	1404
11:43:20	198.00	198.50	198.50	0	1	1403
11:43:12	198.00	198.50	198.50	0	4	1402
11:43:00	198.00	198.50	198.50	0	1	1398
11:42:20	198.00	198.50	198.50	0	1	1397
11:42:04	198.00	198.50	198.50	0	1	1396
11:42:00	198.00	198.50	198.50	0	1	1395
11:41:40	198.00	198.50	198.50	0	1	1394
11:41:20	198.00	198.50	198.50	0	1	1393
11:41:18	198.50	199.00	198.50	0	1	1392
11:41:00	198.50	199.00	198.50	0	3	1391
11:41:00	198.50	199.00	198.50	0	1	1388
11:41:00	198.50	199.00	198.50	0	1	1387
11:41:00	198.50	199.00	199.00	+0.50	1	1386
11:40:20	198.50	199.00	199.00	+0.50	1	1385
11:40:00	198.50	199.00	199.00	+0.50	1	1384
11:39:40	198.50	199.00	199.00	+0.50	1	1383
11:39:20	198.50	199.00	199.00	+0.50	1	1382
11:39:15	198.50	199.00	198.50	0	1	1381
11:39:10	198.50	199.00	198.50	0	1	1380
11:38:40	198.50	199.00	199.00	+0.50	1	1379
11:38:20	198.50	199.00	199.00	+0.50	1	1378
11:38:00	198.50	199.00	199.00	+0.50	1	1377
11:37:40	198.50	199.00	199.00	+0.50	1	1376
11:37:29	198.50	199.00	198.50	0	1	1375
11:37:20	198.50	199.00	199.00	+0.50	1	1374
11:36:40	198.50	199.00	199.00	+0.50	1	1373
11:36:20	198.50	199.00	199.00	+0.50	1	1372
11:36:00	198.50	199.00	199.00	+0.50	1	1371
11:35:48	198.50	199.00	198.50	0	2	1370
11:35:40	198.00	199.00	199.00	+0.50	1	1368
11:35:20	198.00	199.00	199.00	+0.50	1	1367
11:34:56	198.00	198.50	198.50	0	1	1366
11:34:40	198.00	199.00	199.00	+0.50	1	1365
11:34:20	198.00	199.00	199.00	+0.50	1	1364
11:34:04	198.50	199.00	198.50	0	1	1363
11:34:04	198.00	198.50	198.50	0	3	1362
11:34:00	198.00	198.50	198.50	0	1	1359
11:33:51	198.00	198.50	198.50	0	4	1358
11:33:40	198.00	198.50	198.50	0	1	1354
11:33:00	198.00	198.50	198.50	0	1	1353
11:32:40	198.00	198.50	198.50	0	1	1352
11:32:20	198.00	198.50	198.50	0	1	1351
11:32:00	198.00	198.50	198.50	0	1	1350
11:31:47	198.00	198.50	198.50	0	1	1349
11:31:20	198.00	198.50	198.50	0	1	1348
11:31:00	198.00	198.50	198.50	0	1	1347
11:30:40	198.00	198.50	198.50	0	1	1346
11:30:20	198.00	198.50	198.50	0	1	1345
11:30:15	198.00	198.50	198.00	-0.50	1	1344
11:30:00	198.00	198.50	198.50	0	1	1343
11:29:20	198.00	198.50	198.50	0	1	1342
11:29:00	198.00	198.50	198.50	0	1	1341
11:28:40	198.00	198.50	198.50	0	1	1340
11:28:20	198.00	198.50	198.50	0	1	1339
11:28:00	198.00	198.50	198.50	0	1	1338
11:27:48	198.50	199.00	198.50	0	1	1337
11:27:20	198.00	199.00	199.00	+0.50	1	1336
11:27:13	198.50	199.00	198.50	0	8	1335
11:27:12	198.50	199.00	198.50	0	1	1327
11:27:11	198.50	199.00	198.50	0	1	1326
11:27:11	198.50	199.00	198.50	0	1	1325
11:27:07	198.50	199.00	198.50	0	2	1324
11:27:00	198.50	199.00	199.00	+0.50	1	1322
11:26:40	198.50	199.00	199.00	+0.50	1	1321
11:26:20	198.50	199.00	199.00	+0.50	1	1320
11:25:47	198.50	199.00	198.50	0	1	1319
11:25:40	198.50	199.00	199.00	+0.50	1	1318
11:25:20	198.50	199.00	199.00	+0.50	1	1317
11:25:04	198.50	199.00	199.00	+0.50	1	1316
11:25:00	198.50	199.00	199.00	+0.50	1	1315
11:24:40	198.50	199.00	199.00	+0.50	1	1314
11:24:21	198.50	199.00	198.50	0	1	1313
11:24:20	198.50	199.00	199.00	+0.50	1	1312
11:23:40	198.00	199.00	199.00	+0.50	1	1311
11:23:20	198.00	199.00	199.00	+0.50	1	1310
11:23:03	198.00	198.50	198.50	0	1	1309
11:23:00	198.00	198.50	198.50	0	1	1308
11:23:00	198.00	198.50	198.50	0	1	1307
11:22:40	198.00	198.50	198.50	0	1	1306
11:22:19	198.00	198.50	198.50	0	1	1305
11:22:18	198.50	199.00	198.50	0	1	1304
11:22:18	198.50	199.00	198.50	0	4	1303
11:22:13	198.50	199.00	198.50	0	1	1299
11:22:12	198.50	199.00	198.50	0	1	1298
11:22:12	198.50	199.00	198.50	0	1	1297
11:22:12	198.50	199.00	198.50	0	2	1296
11:22:12	198.00	198.50	198.50	0	2	1294
11:22:06	198.00	198.50	198.50	0	1	1292
11:22:06	198.50	199.00	198.50	0	1	1291
11:22:06	198.00	198.50	198.50	0	4	1290
11:22:00	198.00	198.50	198.50	0	1	1286
11:21:40	198.00	198.50	198.50	0	1	1285
11:21:20	198.00	199.00	199.00	+0.50	1	1284
11:21:00	198.00	199.00	199.00	+0.50	1	1283
11:20:40	198.50	199.00	198.50	0	1	1282
11:20:40	198.00	199.00	199.00	+0.50	1	1281
11:20:00	198.00	198.50	198.50	0	1	1280
11:19:45	198.50	199.00	198.50	0	1	1279
11:19:40	198.00	198.50	198.50	0	1	1278
11:19:20	198.00	198.50	198.50	0	1	1277
11:19:00	198.00	198.50	198.50	0	1	1276
11:18:20	198.00	198.50	198.50	0	1	1275
11:18:00	198.00	198.50	198.50	0	1	1274
11:17:40	198.00	198.50	198.50	0	1	1273
11:17:24	198.00	198.50	198.50	0	3	1272
11:17:20	198.00	198.50	198.50	0	1	1269
11:17:06	198.00	198.50	198.50	0	1	1268
11:17:00	198.00	198.50	198.50	0	1	1267
11:16:52	198.00	198.50	198.00	-0.50	1	1266
11:16:20	198.00	198.50	198.50	0	1	1265
11:16:00	198.00	198.50	198.50	0	1	1264
11:15:40	198.00	198.50	198.50	0	1	1263
11:15:20	198.00	198.50	198.50	0	1	1262
11:14:40	198.00	198.50	198.50	0	1	1261
11:14:20	198.00	198.50	198.50	0	1	1260
11:14:00	198.00	198.50	198.50	0	1	1259
11:13:40	198.00	198.50	198.50	0	1	1258
11:13:24	198.50	199.00	198.50	0	1	1257
11:13:24	198.00	198.50	198.50	0	1	1256
11:13:24	198.50	199.00	198.50	0	1	1255
11:13:24	198.50	199.00	198.50	0	10	1254
11:13:20	198.00	199.00	199.00	+0.50	1	1244
11:13:01	198.50	199.00	198.50	0	1	1243
11:12:40	198.00	199.00	199.00	+0.50	1	1242
11:12:24	198.00	198.50	198.00	-0.50	1	1241
11:12:20	198.00	198.50	198.50	0	1	1240
11:12:12	198.00	198.50	198.50	0	1	1239
11:12:00	198.00	198.50	198.50	0	1	1238
11:11:40	198.00	198.50	198.50	0	1	1237
11:11:20	198.00	198.50	198.50	0	1	1236
11:10:45	198.50	199.00	198.50	0	1	1235
11:10:45	198.50	199.00	198.50	0	1	1234
11:10:45	198.50	199.00	198.50	0	1	1233
11:10:45	198.50	199.00	198.50	0	1	1232
11:10:45	198.50	199.00	198.50	0	1	1231
11:10:44	198.00	198.50	198.50	0	1	1230
11:10:43	198.50	199.00	198.50	0	1	1229
11:10:40	198.00	198.50	198.50	0	1	1228
11:10:20	198.00	198.50	198.50	0	1	1227
11:10:00	198.00	198.50	198.50	0	1	1226
11:09:48	198.00	198.50	198.50	0	1	1225
11:09:40	198.00	198.50	198.50	0	1	1224
11:09:00	198.00	198.50	198.50	0	1	1223
11:08:57	198.00	198.50	198.50	0	1	1222
11:08:40	198.00	198.50	198.50	0	1	1221
11:08:35	198.00	198.50	198.50	0	1	1220
11:08:20	198.00	198.50	198.50	0	1	1219
11:08:00	198.00	198.50	198.50	0	1	1218
11:07:57	198.00	198.50	198.00	-0.50	1	1217
11:07:40	198.00	198.50	198.50	0	1	1216
11:07:00	198.00	198.50	198.50	0	1	1215
11:06:40	198.00	198.50	198.50	0	1	1214
11:06:20	198.00	198.50	198.50	0	1	1213
11:06:01	198.00	198.50	198.50	0	1	1212
11:06:00	198.00	198.50	198.50	0	1	1211
11:05:35	198.00	198.50	198.50	0	1	1210
11:05:20	198.00	198.50	198.50	0	1	1209
11:05:00	198.00	198.50	198.50	0	1	1208
11:04:40	198.00	198.50	198.50	0	1	1207
11:04:34	198.00	198.50	198.50	0	1	1206
11:04:20	198.00	198.50	198.50	0	1	1205
11:04:00	198.00	198.50	198.50	0	1	1204
11:03:41	198.00	198.50	198.00	-0.50	1	1203
11:03:20	198.00	198.50	198.50	0	1	1202
11:03:16	198.00	198.50	198.50	0	1	1201
11:03:00	198.00	198.50	198.50	0	1	1200
11:02:40	198.00	198.50	198.50	0	1	1199
11:02:27	198.00	198.50	198.50	0	1	1198
11:02:20	198.00	198.50	198.50	0	1	1197
11:01:40	198.00	198.50	198.50	0	1	1196
11:01:40	198.00	198.50	198.50	0	1	1195
11:01:20	198.00	198.50	198.50	0	1	1194
11:01:16	198.00	198.50	198.50	0	3	1193
11:01:05	198.00	198.50	198.50	0	3	1190
11:01:00	198.00	198.50	198.50	0	1	1187
11:00:40	198.00	198.50	198.50	0	1	1186
11:00:20	198.00	198.50	198.50	0	1	1185
10:59:40	198.00	198.50	198.50	0	1	1184
10:59:20	198.00	198.50	198.50	0	1	1183
10:59:18	198.00	198.50	198.00	-0.50	1	1182
10:59:14	198.00	198.50	198.00	-0.50	1	1181
10:59:00	198.00	198.50	198.50	0	1	1180
10:58:40	198.00	198.50	198.50	0	1	1179
10:58:00	198.00	198.50	198.50	0	1	1178
10:57:56	198.00	198.50	198.50	0	1	1177
10:57:40	198.00	198.50	198.50	0	1	1176
10:57:20	198.00	198.50	198.50	0	1	1175
10:57:20	198.00	198.50	198.00	-0.50	1	1174
10:57:00	198.00	198.50	198.50	0	1	1173
10:56:55	198.00	198.50	198.50	0	1	1172
10:56:40	198.00	198.50	198.50	0	1	1171
10:56:00	198.00	198.50	198.50	0	1	1170
10:55:50	198.00	198.50	198.00	-0.50	1	1169
10:55:40	198.00	198.50	198.50	0	1	1168
10:55:20	198.00	198.50	198.50	0	1	1167
10:55:00	198.00	198.50	198.50	0	1	1166
10:54:46	198.00	198.50	198.00	-0.50	1	1165
10:54:40	198.00	198.50	198.50	0	1	1164
10:54:00	198.00	198.50	198.50	0	1	1163
10:53:58	198.00	198.50	198.50	0	1	1162
10:53:40	198.00	198.50	198.50	0	1	1161
10:53:20	198.00	198.50	198.50	0	1	1160
10:53:00	198.00	198.50	198.50	0	1	1159
10:52:20	198.00	198.50	198.50	0	1	1158
10:52:00	198.00	198.50	198.50	0	1	1157
10:51:40	198.00	198.50	198.50	0	1	1156
10:51:20	198.00	198.50	198.50	0	1	1155
10:51:14	198.00	198.50	198.00	-0.50	1	1154
10:50:40	198.00	198.50	198.50	0	1	1153
10:50:20	198.00	198.50	198.50	0	1	1152
10:50:18	198.00	198.50	198.00	-0.50	1	1151
10:50:00	198.00	198.50	198.50	0	1	1150
10:49:40	198.00	198.50	198.50	0	1	1149
10:49:20	198.00	198.50	198.50	0	1	1148
10:48:40	198.00	198.50	198.50	0	1	1147
10:48:20	198.00	198.50	198.50	0	1	1146
10:48:04	198.00	198.50	198.00	-0.50	1	1145
10:48:00	197.50	198.00	198.00	-0.50	10	1144
10:48:00	197.50	198.00	198.00	-0.50	1	1134
10:47:49	198.00	198.50	198.00	-0.50	8	1133
10:47:49	198.00	198.50	198.00	-0.50	27	1125
10:47:49	198.50	199.00	198.50	0	2	1098
10:47:40	198.00	199.00	199.00	+0.50	1	1096
10:47:20	198.00	199.00	199.00	+0.50	1	1095
10:47:08	198.00	199.00	199.00	+0.50	1	1094
10:46:40	198.00	199.00	199.00	+0.50	1	1093
10:46:20	198.00	199.00	199.00	+0.50	1	1092
10:46:00	198.00	199.00	199.00	+0.50	1	1091
10:45:58	198.00	198.50	198.50	0	1	1090
10:45:40	198.00	199.00	199.00	+0.50	1	1089
10:45:36	198.50	199.00	198.50	0	6	1088
10:45:23	198.00	198.50	198.50	0	3	1082
10:45:00	198.00	198.50	198.50	0	1	1079
10:44:40	198.00	198.50	198.50	0	1	1078
10:44:31	198.00	198.50	198.50	0	1	1077
10:44:20	198.00	198.50	198.50	0	1	1076
10:44:00	198.00	198.50	198.50	0	1	1075
10:43:40	198.00	198.50	198.50	0	1	1074
10:43:00	198.00	198.50	198.50	0	1	1073
10:42:40	198.00	198.50	198.50	0	1	1072
10:42:20	198.00	198.50	198.50	0	1	1071
10:42:02	198.00	198.50	198.00	-0.50	2	1070
10:42:00	198.00	198.50	198.50	0	1	1068
10:41:27	198.00	198.50	198.50	0	1	1067
10:41:23	198.00	198.50	198.00	-0.50	1	1066
10:41:20	198.00	198.50	198.50	0	1	1065
10:41:05	198.00	198.50	198.50	0	1	1064
10:41:04	198.00	198.50	198.50	0	1	1063
10:41:00	198.00	198.50	198.50	0	1	1062
10:40:51	198.00	198.50	198.50	0	4	1061
10:40:40	198.00	198.50	198.50	0	1	1057
10:40:37	198.00	198.50	198.00	-0.50	1	1056
10:40:20	198.00	198.50	198.50	0	1	1055
10:40:00	198.00	198.50	198.50	0	1	1054
10:39:57	198.00	198.50	198.00	-0.50	1	1053
10:39:20	198.00	198.50	198.50	0	1	1052
10:39:00	198.00	198.50	198.50	0	1	1051
10:38:40	198.00	198.50	198.50	0	1	1050
10:38:20	198.00	198.50	198.50	0	1	1049
10:37:40	198.00	198.50	198.50	0	1	1048
10:37:20	198.00	198.50	198.50	0	1	1047
10:37:00	198.00	198.50	198.50	0	1	1046
10:36:55	198.00	198.50	198.00	-0.50	2	1045
10:36:55	198.00	198.50	198.00	-0.50	1	1043
10:36:51	198.50	199.00	198.50	0	3	1042
10:36:51	198.50	199.00	198.50	0	4	1039
10:36:40	198.00	199.00	199.00	+0.50	1	1035
10:36:37	198.50	199.00	198.50	0	1	1034
10:36:20	198.00	199.00	199.00	+0.50	1	1033
10:35:40	198.00	198.50	198.50	0	1	1032
10:35:31	198.50	199.00	198.50	0	1	1031
10:35:31	198.00	198.50	198.50	0	1	1030
10:35:20	198.00	198.50	198.50	0	1	1029
10:35:00	198.00	199.00	199.00	+0.50	1	1028
10:34:40	198.00	198.50	198.50	0	1	1027
10:34:29	198.50	199.00	198.50	0	1	1026
10:34:23	198.00	198.50	198.50	0	1	1025
10:34:06	198.50	199.00	198.50	0	2	1024
10:34:00	198.00	199.00	199.00	+0.50	1	1022
10:33:40	198.00	198.50	198.50	0	1	1021
10:33:28	198.50	199.00	198.50	0	1	1020
10:33:23	198.00	199.00	198.00	-0.50	1	1019
10:33:23	198.00	198.50	198.50	0	1	1018
10:33:20	198.00	198.50	198.50	0	1	1017
10:33:00	198.00	198.50	198.50	0	1	1016
10:32:40	198.00	198.50	198.50	0	1	1015
10:32:28	198.00	198.50	198.00	-0.50	1	1014
10:32:10	198.50	199.00	198.50	0	1	1013
10:32:10	198.50	199.00	198.50	0	1	1012
10:32:10	198.50	199.00	198.50	0	1	1011
10:32:10	198.50	199.00	198.50	0	1	1010
10:32:09	198.00	198.50	198.50	0	1	1009
10:32:09	198.50	199.00	198.50	0	1	1008
10:32:09	198.50	199.00	198.50	0	3	1007
10:32:09	198.00	198.50	198.50	0	2	1004
10:32:00	198.00	198.50	198.50	0	5	1002
10:32:00	198.00	198.50	198.50	0	1	997
10:31:57	198.00	198.50	198.50	0	1	996
10:31:40	198.00	198.50	198.50	0	1	995
10:31:26	198.00	198.50	198.50	0	1	994
10:31:20	198.00	198.50	198.50	0	1	993
10:31:00	198.00	198.50	198.50	0	1	992
10:30:46	198.00	198.50	198.50	0	1	991
10:30:40	198.00	198.50	198.50	0	1	990
10:30:36	198.00	198.50	198.50	0	1	989
10:30:00	198.00	198.50	198.50	0	1	988
10:29:40	198.00	198.50	198.50	0	1	987
10:29:20	198.00	198.50	198.50	0	1	986
10:29:00	198.00	198.50	198.50	0	1	985
10:28:37	198.00	198.50	198.50	0	1	984
10:28:30	198.00	198.50	198.50	0	4	983
10:28:20	198.00	198.50	198.50	0	1	979
10:28:00	198.00	198.50	198.00	-0.50	1	978
10:28:00	198.00	198.50	198.50	0	1	977
10:27:40	198.00	198.50	198.50	0	1	976
10:27:26	198.00	198.50	198.50	0	1	975
10:27:20	198.00	198.50	198.50	0	1	974
10:26:40	198.00	198.50	198.50	0	1	973
10:26:36	198.00	198.50	198.50	0	1	972
10:26:20	198.00	198.50	198.50	0	1	971
10:26:00	198.00	198.50	198.50	0	1	970
10:25:40	198.00	198.50	198.50	0	1	969
10:25:20	198.00	198.50	198.50	0	1	968
10:25:08	198.00	198.50	198.00	-0.50	1	967
10:24:40	198.00	198.50	198.50	0	1	966
10:24:33	198.00	198.50	198.50	0	1	965
10:24:20	198.00	198.50	198.50	0	1	964
10:24:00	198.00	198.50	198.50	0	1	963
10:23:40	198.00	198.50	198.50	0	1	962
10:23:33	198.00	198.50	198.00	-0.50	1	961
10:23:20	198.00	198.50	198.50	0	1	960
10:22:40	198.00	198.50	198.50	0	1	959
10:22:20	198.00	198.50	198.50	0	1	958
10:22:00	198.00	198.50	198.50	0	1	957
10:21:40	198.00	198.50	198.50	0	1	956
10:21:00	198.00	198.50	198.50	0	1	955
10:20:58	198.00	198.50	198.50	0	1	954
10:20:40	198.00	198.50	198.50	0	1	953
10:20:20	198.00	198.50	198.50	0	1	952
10:20:00	198.00	198.50	198.50	0	1	951
10:19:40	198.00	198.50	198.50	0	1	950
10:19:10	197.50	198.50	198.50	0	4	949
10:19:05	198.00	198.50	198.00	-0.50	12	945
10:19:00	198.00	199.00	199.00	+0.50	1	933
10:18:40	198.00	199.00	199.00	+0.50	1	932
10:18:20	198.50	199.00	198.50	0	41	931
10:18:20	198.50	199.00	199.00	+0.50	1	890
10:18:00	198.50	199.00	199.00	+0.50	1	889
10:17:31	198.50	199.00	198.50	0	1	888
10:17:20	198.50	199.00	199.00	+0.50	1	887
10:17:00	198.50	199.00	199.00	+0.50	1	886
10:16:40	198.50	199.00	199.00	+0.50	1	885
10:16:35	198.50	199.00	199.00	+0.50	1	884
10:16:20	198.50	199.00	199.00	+0.50	1	883
10:16:00	198.50	199.00	199.00	+0.50	1	882
10:15:20	198.50	199.00	199.00	+0.50	1	881
10:15:00	198.50	199.00	199.00	+0.50	1	880
10:14:57	198.50	199.00	198.50	0	1	879
10:14:40	198.50	199.00	199.00	+0.50	1	878
10:14:37	198.50	199.00	198.50	0	1	877
10:14:37	198.50	199.00	199.00	+0.50	1	876
10:14:20	198.50	199.00	199.00	+0.50	1	875
10:13:40	198.50	199.00	199.00	+0.50	1	874
10:13:20	198.50	199.00	199.00	+0.50	1	873
10:13:00	198.50	199.00	199.00	+0.50	1	872
10:12:40	198.50	199.00	199.00	+0.50	1	871
10:12:20	198.50	199.00	199.00	+0.50	1	870
10:11:40	198.50	199.00	199.00	+0.50	1	869
10:11:20	198.50	199.00	199.00	+0.50	1	868
10:11:00	198.50	199.00	199.00	+0.50	1	867
10:10:40	198.50	199.00	199.00	+0.50	1	866
10:10:00	199.00	199.50	199.00	+0.50	3	865
10:10:00	199.00	199.50	199.50	+1.00	1	862
10:09:40	198.50	199.50	199.50	+1.00	1	861
10:09:20	198.50	199.50	199.50	+1.00	1	860
10:09:00	198.50	199.50	199.50	+1.00	1	859
10:08:40	198.50	199.50	199.50	+1.00	1	858
10:08:00	198.50	199.50	199.50	+1.00	1	857
10:07:40	198.50	199.50	199.50	+1.00	1	856
10:07:20	198.50	199.50	199.50	+1.00	1	855
10:07:00	198.50	199.50	199.50	+1.00	1	854
10:06:40	198.50	199.50	199.50	+1.00	1	853
10:06:13	198.50	199.00	199.00	+0.50	3	852
10:06:00	198.50	199.00	199.00	+0.50	1	849
10:05:40	198.50	199.00	199.00	+0.50	1	848
10:05:20	198.50	199.00	199.00	+0.50	1	847
10:05:05	198.50	199.00	199.00	+0.50	2	846
10:05:00	198.50	199.00	199.00	+0.50	1	844
10:04:58	199.00	199.50	199.00	+0.50	5	843
10:04:58	199.00	199.50	199.00	+0.50	6	838
10:04:58	199.00	199.50	199.00	+0.50	15	832
10:04:58	199.00	199.50	199.00	+0.50	1	817
10:04:58	199.00	199.50	199.00	+0.50	2	816
10:04:28	199.50	200.00	199.50	+1.00	5	814
10:04:20	199.00	199.50	199.50	+1.00	1	809
10:04:01	199.00	199.50	199.50	+1.00	1	808
10:04:00	199.00	199.50	199.50	+1.00	1	807
10:03:40	199.00	199.50	199.50	+1.00	1	806
10:03:37	199.00	199.50	199.50	+1.00	1	805
10:03:33	199.00	199.50	199.50	+1.00	1	804
10:03:32	199.00	199.50	199.50	+1.00	1	803
10:03:30	199.00	199.50	199.50	+1.00	1	802
10:03:20	199.00	199.50	199.50	+1.00	1	801
10:03:07	199.00	199.50	199.50	+1.00	2	800
10:03:06	199.00	199.50	199.50	+1.00	1	798
10:02:40	199.00	199.50	199.50	+1.00	1	797
10:02:20	199.00	199.50	199.50	+1.00	1	796
10:02:20	199.00	199.50	199.50	+1.00	1	795
10:02:09	199.00	199.50	199.50	+1.00	8	794
10:02:00	199.00	199.50	199.50	+1.00	1	786
10:01:40	199.00	199.50	199.50	+1.00	1	785
10:01:39	199.00	199.50	199.00	+0.50	1	784
10:01:20	199.00	199.50	199.50	+1.00	1	783
10:01:10	199.00	199.50	199.50	+1.00	1	782
10:00:40	199.00	199.50	199.50	+1.00	1	781
10:00:29	199.00	199.50	199.50	+1.00	1	780
10:00:20	199.00	199.50	199.50	+1.00	1	779
10:00:15	199.00	199.50	199.50	+1.00	3	778
10:00:06	199.00	199.50	199.50	+1.00	1	775
10:00:03	199.00	199.50	199.50	+1.00	1	774
10:00:00	199.00	199.50	199.50	+1.00	1	773
09:59:59	199.00	199.50	199.50	+1.00	1	772
09:59:40	199.00	199.50	199.50	+1.00	1	771
09:59:20	199.00	199.50	199.50	+1.00	1	770
09:58:58	199.00	199.50	199.50	+1.00	1	769
09:58:55	199.00	199.50	199.50	+1.00	1	768
09:58:40	199.00	199.50	199.50	+1.00	1	767
09:58:30	199.00	199.50	199.50	+1.00	1	766
09:58:20	199.00	199.50	199.50	+1.00	1	765
09:58:00	199.00	199.50	199.50	+1.00	1	764
09:58:00	199.00	199.50	199.50	+1.00	1	763
09:57:40	199.00	199.50	199.50	+1.00	1	762
09:57:20	199.00	199.50	199.00	+0.50	1	761
09:57:15	199.00	199.50	199.50	+1.00	7	760
09:57:00	199.00	199.50	199.50	+1.00	1	753
09:56:40	199.00	199.50	199.50	+1.00	1	752
09:56:23	199.00	199.50	199.50	+1.00	5	751
09:56:20	199.00	199.50	199.50	+1.00	1	746
09:56:00	199.00	199.50	199.50	+1.00	1	745
09:55:40	199.00	199.50	199.50	+1.00	1	744
09:55:38	199.00	199.50	199.50	+1.00	1	743
09:55:19	199.00	199.50	199.50	+1.00	1	742
09:55:00	199.00	199.50	199.50	+1.00	1	741
09:54:40	199.00	199.50	199.50	+1.00	1	740
09:54:20	199.00	199.50	199.50	+1.00	1	739
09:54:00	199.00	199.50	199.50	+1.00	1	738
09:53:20	199.00	199.50	199.50	+1.00	1	737
09:53:00	199.00	199.50	199.50	+1.00	1	736
09:52:40	199.00	199.50	199.50	+1.00	1	735
09:52:38	199.00	199.50	199.00	+0.50	1	734
09:52:20	199.00	199.50	199.50	+1.00	1	733
09:52:00	199.00	199.50	199.50	+1.00	1	732
09:51:46	199.00	199.50	199.50	+1.00	1	731
09:51:20	199.00	199.50	199.50	+1.00	1	730
09:51:07	199.00	199.50	199.50	+1.00	1	729
09:51:00	199.00	199.50	199.50	+1.00	1	728
09:50:40	199.00	199.50	199.50	+1.00	1	727
09:50:23	199.00	199.50	199.00	+0.50	1	726
09:50:20	199.00	199.50	199.50	+1.00	1	725
09:50:04	199.00	199.50	199.00	+0.50	1	724
09:49:55	199.00	199.50	199.50	+1.00	1	723
09:49:40	199.00	199.50	199.50	+1.00	1	722
09:49:20	199.00	199.50	199.50	+1.00	1	721
09:49:00	198.50	199.50	199.50	+1.00	1	720
09:48:40	198.50	199.50	199.50	+1.00	1	719
09:48:31	198.50	199.00	199.00	+0.50	1	718
09:48:20	198.50	199.00	199.00	+0.50	1	717
09:48:11	199.00	199.50	199.00	+0.50	1	716
09:48:01	199.00	199.50	199.00	+0.50	1	715
09:47:59	199.00	199.50	199.00	+0.50	7	714
09:47:58	199.00	199.50	199.00	+0.50	1	707
09:47:49	199.00	199.50	199.00	+0.50	1	706
09:47:46	198.50	199.00	199.00	+0.50	1	705
09:47:45	198.50	199.00	199.00	+0.50	1	704
09:47:40	198.50	199.50	199.50	+1.00	1	703
09:47:40	198.50	199.50	199.50	+1.00	1	702
09:47:20	198.50	199.50	199.50	+1.00	1	701
09:47:00	198.50	199.50	199.50	+1.00	1	700
09:46:40	198.50	199.00	199.00	+0.50	1	699
09:46:32	198.50	199.00	199.00	+0.50	3	698
09:46:15	198.50	199.00	199.00	+0.50	1	695
09:46:11	198.50	199.00	199.00	+0.50	1	694
09:46:08	198.50	199.00	199.00	+0.50	1	693
09:46:05	198.50	199.00	199.00	+0.50	1	692
09:46:00	198.50	199.00	199.00	+0.50	1	691
09:45:40	198.50	199.00	199.00	+0.50	1	690
09:45:21	198.50	199.00	199.00	+0.50	1	689
09:45:20	198.50	199.00	199.00	+0.50	1	688
09:45:00	198.50	199.00	199.00	+0.50	1	687
09:44:56	198.50	199.00	199.00	+0.50	3	686
09:44:43	198.50	199.00	199.00	+0.50	1	683
09:44:40	198.50	199.00	199.00	+0.50	1	682
09:44:00	198.50	199.00	199.00	+0.50	1	681
09:43:40	198.50	199.00	199.00	+0.50	1	680
09:43:20	198.50	199.00	199.00	+0.50	1	679
09:43:00	198.50	199.00	199.00	+0.50	1	678
09:42:40	198.50	199.00	199.00	+0.50	1	677
09:42:34	198.50	199.00	198.50	0	1	676
09:42:30	198.50	199.50	198.50	0	1	675
09:42:01	199.00	199.50	199.00	+0.50	3	674
09:42:01	199.00	199.50	199.00	+0.50	2	671
09:42:01	199.00	199.50	199.00	+0.50	1	669
09:42:01	199.00	199.50	199.00	+0.50	1	668
09:42:01	199.00	199.50	199.00	+0.50	1	667
09:42:01	199.00	199.50	199.00	+0.50	4	666
09:42:01	199.00	199.50	199.00	+0.50	1	662
09:42:00	198.50	199.50	199.50	+1.00	1	661
09:41:40	198.50	199.50	199.50	+1.00	1	660
09:41:20	198.50	199.50	199.50	+1.00	1	659
09:41:03	198.50	199.50	199.50	+1.00	1	658
09:41:00	198.50	199.50	199.50	+1.00	1	657
09:40:45	198.50	199.50	199.50	+1.00	1	656
09:40:20	198.50	199.50	199.50	+1.00	1	655
09:40:00	198.50	199.50	199.50	+1.00	1	654
09:39:59	198.50	199.00	199.00	+0.50	5	653
09:39:55	198.50	199.00	199.00	+0.50	1	648
09:39:40	198.50	199.00	199.00	+0.50	1	647
09:39:20	198.50	199.00	199.00	+0.50	1	646
09:38:48	198.50	199.00	199.00	+0.50	1	645
09:38:28	198.00	199.00	199.00	+0.50	10	644
09:38:14	197.50	198.50	198.50	0	3	634
09:38:00	197.00	198.00	199.00	+0.50	26	631
09:38:00	197.00	198.00	198.50	0	26	605
09:38:00	197.00	198.00	198.00	-0.50	8	579
09:37:53	197.50	198.00	197.50	-1.00	10	571
09:37:53	198.00	198.50	198.00	-0.50	1	561
09:37:52	197.50	198.00	198.00	-0.50	1	560
09:37:41	197.50	198.00	198.00	-0.50	1	559
09:37:32	197.50	198.00	198.00	-0.50	1	558
09:37:32	198.00	198.50	198.00	-0.50	2	557
09:37:32	197.50	198.00	198.00	-0.50	8	555
09:36:46	197.50	198.00	198.00	-0.50	1	547
09:35:36	197.50	198.00	198.00	-0.50	1	546
09:35:16	197.50	198.00	198.00	-0.50	1	545
09:35:00	197.50	198.00	198.00	-0.50	1	544
09:35:00	197.50	198.00	198.00	-0.50	1	543
09:34:26	197.50	198.00	198.00	-0.50	1	542
09:34:25	197.50	198.00	198.00	-0.50	1	541
09:33:13	197.50	198.00	198.00	-0.50	4	540
09:31:50	197.50	198.00	198.00	-0.50	3	536
09:31:09	197.50	198.00	198.00	-0.50	2	533
09:30:13	197.50	198.00	198.00	-0.50	1	531
09:29:52	197.50	198.00	198.00	-0.50	1	530
09:29:30	197.50	198.00	198.00	-0.50	1	529
09:29:23	197.50	198.00	197.50	-1.00	1	528
09:28:20	197.50	198.00	198.00	-0.50	1	527
09:28:13	197.50	198.00	198.00	-0.50	1	526
09:26:16	197.00	197.50	197.50	-1.00	1	525
09:26:10	197.00	197.50	197.50	-1.00	2	524
09:25:32	197.00	197.50	197.50	-1.00	5	522
09:24:49	197.00	197.50	197.50	-1.00	1	517
09:24:19	197.00	197.50	197.00	-1.50	1	516
09:24:02	197.00	197.50	197.50	-1.00	1	515
09:23:24	197.00	197.50	197.50	-1.00	1	514
09:23:10	197.00	197.50	197.50	-1.00	4	513
09:22:36	196.50	197.00	197.00	-1.50	1	509
09:22:33	196.50	197.00	197.00	-1.50	1	508
09:22:25	196.50	197.00	197.00	-1.50	6	507
09:22:14	196.00	196.50	196.50	-2.00	17	501
09:22:14	196.00	196.50	196.50	-2.00	1	484
09:22:12	196.00	196.50	196.00	-2.50	1	483
09:22:12	196.00	196.50	196.00	-2.50	6	482
09:22:01	196.00	196.50	196.50	-2.00	1	476
09:22:00	196.50	197.00	196.50	-2.00	1	475
09:22:00	196.50	197.00	196.50	-2.00	4	474
09:22:00	196.50	197.00	196.50	-2.00	1	470
09:22:00	196.50	197.00	196.50	-2.00	1	469
09:22:00	196.50	197.00	196.50	-2.00	1	468
09:22:00	196.50	197.00	196.50	-2.00	13	467
09:22:00	196.50	197.00	196.50	-2.00	2	454
09:22:00	196.50	197.00	196.50	-2.00	15	452
09:22:00	196.50	197.00	196.50	-2.00	21	437
09:22:00	196.50	197.00	196.50	-2.00	29	416
09:21:53	197.00	197.50	197.00	-1.50	50	387
09:21:48	197.00	197.50	197.00	-1.50	1	337
09:21:40	197.00	197.50	197.50	-1.00	1	336
09:21:33	197.00	197.50	197.50	-1.00	1	335
09:20:41	197.00	197.50	197.50	-1.00	1	334
09:20:22	197.50	198.00	197.50	-1.00	1	333
09:20:21	197.00	197.50	197.50	-1.00	1	332
09:20:14	197.00	197.50	197.50	-1.00	1	331
09:20:11	197.00	197.50	197.50	-1.00	2	330
09:20:06	197.00	197.50	197.50	-1.00	1	328
09:20:01	197.00	197.50	197.50	-1.00	1	327
09:19:46	197.00	197.50	197.50	-1.00	1	326
09:19:41	197.00	197.50	197.50	-1.00	1	325
09:18:50	197.00	197.50	197.50	-1.00	1	324
09:18:35	197.50	198.00	197.50	-1.00	1	323
09:18:35	197.50	198.00	197.50	-1.00	1	322
09:18:17	197.00	197.50	197.50	-1.00	1	321
09:18:15	197.00	197.50	197.00	-1.50	1	320
09:18:11	197.00	197.50	197.50	-1.00	1	319
09:18:11	197.00	197.50	197.50	-1.00	1	318
09:18:01	197.00	197.50	197.50	-1.00	2	317
09:18:01	197.00	197.50	197.50	-1.00	1	315
09:18:00	197.00	197.50	197.50	-1.00	1	314
09:17:55	197.00	197.50	197.50	-1.00	1	313
09:17:53	197.00	197.50	197.50	-1.00	1	312
09:17:52	197.00	197.50	197.50	-1.00	1	311
09:17:48	197.00	197.50	197.50	-1.00	1	310
09:17:27	197.00	197.50	197.50	-1.00	1	309
09:17:18	197.00	197.50	197.50	-1.00	1	308
09:17:00	197.00	197.50	197.50	-1.00	2	307
09:16:44	197.00	197.50	197.50	-1.00	2	305
09:16:18	197.00	198.00	197.00	-1.50	2	303
09:16:05	197.50	198.00	197.50	-1.00	1	301
09:16:03	197.50	198.00	197.50	-1.00	1	300
09:16:03	197.50	198.00	197.50	-1.00	1	299
09:16:03	197.50	198.00	197.50	-1.00	1	298
09:16:03	197.50	198.00	197.50	-1.00	1	297
09:16:03	197.50	198.00	197.50	-1.00	4	296
09:16:03	197.50	198.00	197.50	-1.00	6	292
09:15:05	197.50	198.00	197.50	-1.00	1	286
09:15:00	197.50	198.00	198.00	-0.50	1	285
09:14:23	197.50	198.00	197.50	-1.00	1	284
09:14:23	197.50	198.00	197.50	-1.00	2	283
09:14:23	197.00	197.50	197.50	-1.00	3	281
09:14:23	197.00	197.50	197.50	-1.00	2	278
09:14:22	197.00	197.50	197.50	-1.00	3	276
09:14:19	197.00	197.50	197.50	-1.00	5	273
09:14:17	197.00	197.50	197.50	-1.00	1	268
09:14:15	197.00	197.50	197.00	-1.50	1	267
09:14:06	197.00	197.50	197.50	-1.00	1	266
09:14:03	197.00	197.50	197.50	-1.00	1	265
09:13:59	197.00	197.50	197.50	-1.00	1	264
09:13:54	197.00	197.50	197.50	-1.00	1	263
09:13:50	197.00	197.50	197.50	-1.00	4	262
09:13:42	197.00	197.50	197.50	-1.00	1	258
09:13:34	197.00	197.50	197.50	-1.00	1	257
09:12:58	197.00	197.50	197.50	-1.00	1	256
09:12:57	197.00	197.50	197.50	-1.00	1	255
09:12:55	197.00	197.50	197.50	-1.00	2	254
09:12:44	197.00	197.50	197.50	-1.00	1	252
09:12:43	197.00	197.50	197.00	-1.50	1	251
09:12:39	197.00	197.50	197.50	-1.00	1	250
09:12:33	197.00	197.50	197.50	-1.00	2	249
09:12:08	197.00	197.50	197.00	-1.50	1	247
09:11:27	197.00	197.50	197.00	-1.50	1	246
09:11:25	197.00	197.50	197.00	-1.50	1	245
09:11:22	197.00	197.50	197.00	-1.50	1	244
09:11:13	197.00	197.50	197.00	-1.50	1	243
09:11:12	197.00	197.50	197.50	-1.00	1	242
09:10:41	197.50	198.00	197.50	-1.00	1	241
09:10:33	197.50	198.00	197.50	-1.00	9	240
09:10:33	197.50	198.00	197.50	-1.00	6	231
09:10:29	197.50	198.00	197.50	-1.00	1	225
09:10:27	198.00	198.50	198.00	-0.50	18	224
09:10:27	198.00	198.50	198.00	-0.50	3	206
09:10:27	198.50	199.00	198.50	0	34	203
09:10:27	198.50	199.00	198.50	0	2	169
09:10:27	198.50	199.00	198.50	0	2	167
09:09:43	198.50	199.00	198.50	0	5	165
09:09:24	198.50	199.00	198.50	0	1	160
09:09:22	198.50	199.00	198.50	0	1	159
09:09:09	198.50	199.00	198.50	0	1	158
09:09:01	198.50	199.00	199.00	+0.50	1	157
09:08:29	198.50	199.00	199.00	+0.50	1	156
09:07:27	198.50	199.00	199.00	+0.50	1	155
09:07:07	199.00	199.50	199.00	+0.50	1	154
09:06:59	198.50	199.50	198.50	0	1	153
09:06:55	199.00	199.50	199.00	+0.50	16	152
09:06:55	199.00	200.00	199.00	+0.50	3	136
09:06:36	199.50	200.00	199.50	+1.00	15	133
09:06:36	199.50	200.00	199.50	+1.00	1	118
09:06:23	199.50	200.00	199.50	+1.00	1	117
09:04:53	199.50	200.00	199.50	+1.00	1	116
09:04:50	199.50	200.00	200.00	+1.50	1	115
09:04:34	199.50	200.00	200.00	+1.50	1	114
09:04:18	199.50	200.00	200.00	+1.50	1	113
09:04:12	199.50	200.00	200.00	+1.50	1	112
09:04:09	199.50	200.00	200.00	+1.50	5	111
09:04:07	199.50	200.00	200.00	+1.50	1	106
09:04:03	199.50	200.00	200.00	+1.50	1	105
09:03:26	199.50	200.00	200.00	+1.50	1	104
09:03:07	199.50	200.00	199.50	+1.00	1	103
09:02:57	199.00	200.00	199.00	+0.50	1	102
09:02:48	199.00	199.50	199.50	+1.00	1	101
09:02:36	199.50	200.00	199.50	+1.00	1	100
09:02:33	199.00	200.00	200.00	+1.50	2	99
09:02:24	199.00	200.00	200.00	+1.50	1	97
09:02:19	199.50	200.00	199.50	+1.00	2	96
09:02:13	199.00	200.00	200.00	+1.50	1	94
09:01:41	199.00	200.00	200.00	+1.50	1	93
09:01:39	199.50	200.00	199.50	+1.00	10	92
09:01:39	199.50	200.00	199.50	+1.00	2	82
09:01:39	200.00	200.50	200.00	+1.50	1	80
09:01:35	200.00	200.50	200.00	+1.50	9	79
09:01:08	200.00	200.50	200.50	+2.00	1	70
09:01:03	200.00	200.50	200.50	+2.00	1	69
09:01:03	200.00	200.50	200.00	+1.50	2	68
09:01:03	200.00	200.50	200.00	+1.50	1	66
09:01:03	200.00	200.50	200.00	+1.50	1	65
09:01:02	200.00	200.50	200.50	+2.00	2	64
09:00:58	200.00	200.50	200.50	+2.00	1	62
09:00:56	200.00	200.50	200.50	+2.00	1	61
09:00:55	200.00	200.50	200.50	+2.00	1	60
09:00:54	200.00	200.50	200.50	+2.00	1	59
09:00:52	200.00	200.50	200.50	+2.00	1	58
09:00:24	200.00	200.50	200.50	+2.00	1	57
09:00:13	199.50	200.50	200.50	+2.00	1	56
09:00:12	199.50	200.50	200.50	+2.00	1	55
09:00:12	199.50	200.50	199.50	+1.00	1	54
09:00:11	199.50	200.50	200.50	+2.00	2	53
09:00:11	199.50	200.50	199.50	+1.00	1	51
09:00:11	200.00	201.00	200.00	+1.50	14	50
09:00:11	200.00	201.00	200.00	+1.50	1	36
09:00:11	200.00	201.00	200.00	+1.50	1	35
09:00:11	200.00	201.00	200.00	+1.50	1	34
09:00:11	200.50	201.00	200.50	+2.00	13	33
09:00:11	--	--	200.50	+2.00	20	20

　

其他人也逛...

Google TV Streamer (4K)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

【P&G】ARIEL/BOLD 4D袋裝洗衣球

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

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

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

麥當勞豬肉滿福堡即享券

Double A-多功能影印紙A4 80G (5包/箱)

SAMSUNG Galaxy S24 Ultra (12G/512G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

揪愛儲值-儲值5,000元送50加碼金

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 16 Pro Max (512G)

ROG Phone 9 Pro(16GB/512GB)

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

中研院估明年經濟成長3.1% CPI...

我的自選股

即時重大訊息

‧【台股盤中】台積電鴻海衝鋒漲...
‧賈永婕：101跨年煙火將有大型光...
‧【盤前焦點】輝達股價勁揚法人...

加密貨幣

比特幣BTC	95820.17	-1,398.15	-1.44%
以太幣ETH	3343.54	6.54	0.20%
瑞波幣XRP	2.21	-0.03	-1.24%
比特幣現金BCH	455.13	-0.92	-0.20%
萊特幣LTC	104.40	2.94	2.90%
卡達幣ADA	0.907386	0.00	0.30%
波場幣TRX	0.248075	0.00	1.35%
恆星幣XLM	0.364271	0.01	2.23%

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。