最新[公告] 京站:本公司代子公司京站數位廣場股份有限公司公告接獲消費者反映疑似個資外洩說明。熱門力成：第4季AI扮成長要角　價格效益助攻獲利

更新報價

日電貿 (3090) 電子零組件業上市

153.00 ▼-3.50 -2.24% 7.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	4,622	153.00	288	153.50	1	159.50	160.00	153.00	156.50

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	153.00	153.50	153.00	-3.50	11	4622
13:30:00	153.00	153.50	153.00	-3.50	2325	4611
13:24:53	154.50	155.00	154.50	-2.00	1	2286
13:24:53	154.50	155.00	154.50	-2.00	1	2285
13:24:47	154.50	155.00	155.00	-1.50	1	2284
13:24:43	154.50	155.00	154.50	-2.00	1	2283
13:24:37	154.50	155.00	154.50	-2.00	1	2282
13:24:36	154.50	155.00	155.00	-1.50	1	2281
13:24:33	154.50	155.00	154.50	-2.00	1	2280
13:24:32	154.50	155.00	154.50	-2.00	1	2279
13:24:31	154.50	155.00	154.50	-2.00	1	2278
13:24:24	154.50	155.00	155.00	-1.50	1	2277
13:24:12	154.50	155.00	155.00	-1.50	1	2276
13:24:02	154.50	155.00	154.50	-2.00	1	2275
13:24:02	154.50	155.00	154.50	-2.00	2	2274
13:23:58	154.50	155.00	154.50	-2.00	1	2272
13:23:53	154.50	155.00	155.00	-1.50	1	2271
13:23:53	154.50	155.00	154.50	-2.00	1	2270
13:23:44	154.50	155.00	154.50	-2.00	1	2269
13:23:23	154.50	155.00	154.50	-2.00	1	2268
13:23:20	154.50	155.00	154.50	-2.00	2	2267
13:23:19	154.50	155.00	154.50	-2.00	1	2265
13:23:10	154.50	155.00	155.00	-1.50	1	2264
13:23:02	154.50	155.00	154.50	-2.00	1	2263
13:23:01	154.00	154.50	154.50	-2.00	6	2262
13:23:01	154.00	154.50	154.50	-2.00	2	2256
13:22:57	154.00	154.50	154.00	-2.50	1	2254
13:22:57	154.00	154.50	154.50	-2.00	3	2253
13:22:48	154.00	154.50	154.00	-2.50	1	2250
13:22:35	154.50	155.00	154.50	-2.00	2	2249
13:22:33	154.50	155.00	154.50	-2.00	1	2247
13:22:25	154.50	155.00	154.50	-2.00	1	2246
13:22:23	154.50	155.00	154.50	-2.00	1	2245
13:22:18	154.50	155.00	154.50	-2.00	1	2244
13:22:13	154.50	155.00	154.50	-2.00	1	2243
13:22:10	154.50	155.00	154.50	-2.00	1	2242
13:22:03	154.50	155.00	154.50	-2.00	1	2241
13:21:48	154.50	155.00	154.50	-2.00	1	2240
13:21:39	154.50	155.00	154.50	-2.00	1	2239
13:21:32	154.50	155.00	154.50	-2.00	1	2238
13:21:27	154.50	155.00	154.50	-2.00	1	2237
13:21:21	154.50	155.00	154.50	-2.00	1	2236
13:21:18	154.50	155.00	154.50	-2.00	1	2235
13:21:08	154.50	155.00	154.50	-2.00	1	2234
13:21:07	154.50	155.00	154.50	-2.00	1	2233
13:21:06	154.50	155.00	154.50	-2.00	1	2232
13:21:04	154.50	155.00	154.50	-2.00	1	2231
13:20:33	154.50	155.00	154.50	-2.00	1	2230
13:20:29	154.50	155.00	154.50	-2.00	1	2229
13:20:24	154.50	155.00	154.50	-2.00	1	2228
13:20:23	154.50	155.00	154.50	-2.00	1	2227
13:20:16	154.50	155.00	154.50	-2.00	1	2226
13:20:06	154.50	155.00	154.50	-2.00	1	2225
13:20:00	154.50	155.00	154.50	-2.00	1	2224
13:20:00	154.50	155.00	154.50	-2.00	1	2223
13:19:58	154.50	155.00	154.50	-2.00	1	2222
13:19:54	154.50	155.00	154.50	-2.00	1	2221
13:19:47	154.50	155.00	154.50	-2.00	1	2220
13:19:46	154.50	155.00	154.50	-2.00	1	2219
13:19:26	154.50	155.00	154.50	-2.00	3	2218
13:19:19	154.50	155.00	154.50	-2.00	1	2215
13:19:19	154.50	155.00	154.50	-2.00	3	2214
13:19:12	154.50	155.00	154.50	-2.00	2	2211
13:19:09	154.50	155.00	154.50	-2.00	2	2209
13:19:07	154.50	155.00	155.00	-1.50	1	2207
13:19:07	154.50	155.00	154.50	-2.00	1	2206
13:18:48	154.50	155.00	154.50	-2.00	1	2205
13:18:45	154.50	155.00	154.50	-2.00	1	2204
13:18:35	154.50	155.00	155.00	-1.50	1	2203
13:18:33	154.50	155.00	154.50	-2.00	2	2202
13:18:26	154.50	155.00	154.50	-2.00	1	2200
13:18:10	154.50	155.00	154.50	-2.00	1	2199
13:18:09	154.50	155.00	154.50	-2.00	2	2198
13:17:52	154.50	155.00	154.50	-2.00	1	2196
13:17:47	154.50	155.00	154.50	-2.00	1	2195
13:17:45	154.50	155.00	154.50	-2.00	1	2194
13:17:35	154.50	155.00	154.50	-2.00	1	2193
13:17:04	155.00	155.50	155.00	-1.50	6	2192
13:17:00	155.00	155.50	155.00	-1.50	1	2186
13:16:57	155.00	155.50	155.00	-1.50	1	2185
13:16:57	155.00	155.50	155.00	-1.50	3	2184
13:16:53	155.00	155.50	155.00	-1.50	2	2181
13:16:49	155.00	155.50	155.50	-1.00	1	2179
13:16:47	155.00	155.50	155.00	-1.50	1	2178
13:16:25	155.00	155.50	155.00	-1.50	1	2177
13:15:51	155.00	155.50	155.00	-1.50	1	2176
13:15:49	155.00	155.50	155.50	-1.00	1	2175
13:15:19	155.00	155.50	155.00	-1.50	1	2174
13:15:16	155.00	155.50	155.00	-1.50	1	2173
13:15:06	155.00	155.50	155.00	-1.50	1	2172
13:14:58	155.00	155.50	155.00	-1.50	1	2171
13:14:52	155.00	155.50	155.00	-1.50	1	2170
13:14:45	155.00	155.50	155.00	-1.50	30	2169
13:14:41	155.00	155.50	155.00	-1.50	1	2139
13:14:38	155.00	155.50	155.00	-1.50	1	2138
13:14:06	155.00	155.50	155.00	-1.50	1	2137
13:14:02	155.00	155.50	155.00	-1.50	1	2136
13:13:57	155.50	156.00	155.50	-1.00	5	2135
13:13:46	155.50	156.00	155.50	-1.00	6	2130
13:13:36	155.50	156.00	155.50	-1.00	2	2124
13:13:31	155.50	156.00	155.50	-1.00	1	2122
13:13:10	155.50	156.00	156.00	-0.50	1	2121
13:12:59	155.50	156.00	156.00	-0.50	1	2120
13:12:56	155.50	156.00	155.50	-1.00	1	2119
13:12:51	156.00	156.50	156.00	-0.50	6	2118
13:12:50	156.00	156.50	156.00	-0.50	1	2112
13:12:48	156.00	156.50	156.00	-0.50	1	2111
13:12:41	156.00	156.50	156.00	-0.50	5	2110
13:12:25	156.00	156.50	156.00	-0.50	1	2105
13:12:22	156.00	156.50	156.00	-0.50	1	2104
13:11:47	156.00	156.50	156.00	-0.50	1	2103
13:11:20	156.00	156.50	156.00	-0.50	1	2102
13:11:12	156.00	156.50	156.00	-0.50	1	2101
13:10:47	156.00	156.50	156.00	-0.50	1	2100
13:10:37	156.00	156.50	156.00	-0.50	1	2099
13:10:02	156.00	156.50	156.00	-0.50	1	2098
13:09:48	156.00	156.50	156.50	0	1	2097
13:09:38	156.50	157.00	156.50	0	2	2096
13:09:38	156.50	157.00	156.50	0	3	2094
13:09:38	156.50	157.00	156.50	0	4	2091
13:09:28	156.50	157.00	156.50	0	1	2087
13:09:28	156.50	157.00	156.50	0	2	2086
13:09:24	156.50	157.00	157.00	+0.50	1	2084
13:08:53	156.50	157.00	156.50	0	1	2083
13:08:34	156.50	157.00	156.50	0	1	2082
13:08:18	156.50	157.00	156.50	0	1	2081
13:08:00	156.50	157.00	156.50	0	1	2080
13:07:43	156.50	157.00	156.50	0	1	2079
13:07:08	156.50	157.00	156.50	0	1	2078
13:06:34	156.50	157.00	156.50	0	1	2077
13:06:15	156.50	157.00	157.00	+0.50	5	2076
13:05:59	156.50	157.00	156.50	0	1	2071
13:05:53	156.50	157.00	157.00	+0.50	1	2070
13:05:47	156.00	157.00	157.00	+0.50	15	2069
13:05:47	156.00	157.00	157.00	+0.50	10	2054
13:05:44	156.50	157.00	156.50	0	1	2044
13:05:37	156.50	157.00	156.50	0	1	2043
13:05:32	156.50	157.00	156.50	0	1	2042
13:05:24	156.50	157.00	156.50	0	1	2041
13:05:19	156.50	157.00	156.50	0	1	2040
13:04:58	156.50	157.00	156.50	0	3	2039
13:04:52	156.50	157.00	156.50	0	1	2036
13:04:49	156.50	157.00	156.50	0	1	2035
13:04:46	156.50	157.00	157.00	+0.50	5	2034
13:04:21	156.50	157.00	156.50	0	2	2029
13:04:14	156.50	157.00	156.50	0	1	2027
13:04:13	156.50	157.00	156.50	0	1	2026
13:03:59	156.00	156.50	156.50	0	16	2025
13:03:55	156.00	156.50	156.50	0	5	2009
13:03:40	156.00	156.50	156.00	-0.50	1	2004
13:03:05	156.00	156.50	156.00	-0.50	1	2003
13:02:37	156.00	156.50	156.00	-0.50	2	2002
13:02:30	156.00	156.50	156.00	-0.50	1	2000
13:02:12	156.00	156.50	156.50	0	1	1999
13:01:56	155.50	156.00	156.00	-0.50	10	1998
13:01:55	155.50	156.50	155.50	-1.00	1	1988
13:01:29	155.50	156.00	156.00	-0.50	1	1987
13:01:20	155.50	156.50	155.50	-1.00	1	1986
13:01:08	156.00	156.50	156.00	-0.50	1	1985
13:01:00	156.00	156.50	156.00	-0.50	1	1984
13:01:00	156.00	156.50	156.00	-0.50	1	1983
13:01:00	156.00	156.50	156.00	-0.50	2	1982
13:00:54	155.50	156.50	155.50	-1.00	1	1980
13:00:53	155.50	156.00	156.00	-0.50	3	1979
13:00:45	155.50	156.00	155.50	-1.00	1	1976
13:00:11	155.50	156.50	155.50	-1.00	1	1975
13:00:00	155.50	156.50	155.50	-1.00	1	1974
12:59:53	155.50	156.50	155.50	-1.00	2	1973
12:59:36	155.50	156.50	155.50	-1.00	1	1971
12:59:34	155.50	156.00	156.00	-0.50	3	1970
12:59:18	156.00	156.50	156.00	-0.50	1	1967
12:59:15	155.50	156.00	156.00	-0.50	2	1966
12:59:15	155.50	156.00	156.00	-0.50	4	1964
12:59:10	155.50	156.00	155.50	-1.00	1	1960
12:59:01	155.50	156.00	155.50	-1.00	1	1959
12:58:26	155.50	156.00	155.50	-1.00	1	1958
12:58:26	155.50	156.00	155.50	-1.00	1	1957
12:57:52	155.50	156.00	155.50	-1.00	1	1956
12:57:51	155.50	156.00	155.50	-1.00	1	1955
12:57:27	155.50	156.00	155.50	-1.00	1	1954
12:57:17	155.50	156.00	155.50	-1.00	1	1953
12:56:42	155.50	156.00	155.50	-1.00	1	1952
12:56:07	155.50	156.00	155.50	-1.00	1	1951
12:56:01	155.50	156.00	155.50	-1.00	1	1950
12:55:32	155.50	156.00	155.50	-1.00	1	1949
12:54:57	155.50	156.00	155.50	-1.00	1	1948
12:54:47	155.50	156.00	156.00	-0.50	1	1947
12:54:24	155.50	156.00	155.50	-1.00	1	1946
12:54:23	155.50	156.00	155.50	-1.00	1	1945
12:53:48	155.50	156.50	155.50	-1.00	1	1944
12:53:13	155.50	156.50	155.50	-1.00	1	1943
12:52:46	155.50	156.50	155.50	-1.00	1	1942
12:52:38	155.50	156.50	155.50	-1.00	1	1941
12:52:03	155.50	156.50	155.50	-1.00	1	1940
12:51:28	155.50	156.50	155.50	-1.00	1	1939
12:50:54	156.00	156.50	156.00	-0.50	1	1938
12:50:41	156.00	156.50	156.00	-0.50	2	1937
12:50:37	156.00	156.50	156.00	-0.50	1	1935
12:50:19	156.00	156.50	156.00	-0.50	1	1934
12:49:57	155.50	156.00	156.00	-0.50	2	1933
12:49:57	156.00	156.50	156.00	-0.50	2	1931
12:49:44	156.00	156.50	156.00	-0.50	1	1929
12:49:24	156.00	157.00	157.00	+0.50	4	1928
12:49:09	156.00	157.00	156.00	-0.50	1	1924
12:49:09	156.00	157.00	156.00	-0.50	2	1923
12:49:05	156.00	156.50	156.50	0	3	1921
12:48:58	156.00	156.50	156.50	0	1	1918
12:48:54	156.00	156.50	156.50	0	25	1917
12:48:48	156.00	156.50	156.50	0	1	1892
12:48:43	155.50	156.50	156.50	0	1	1891
12:48:43	155.50	156.00	156.00	-0.50	9	1890
12:48:34	155.50	156.00	155.50	-1.00	1	1881
12:48:26	155.50	156.00	155.50	-1.00	1	1880
12:48:26	155.00	155.50	155.50	-1.00	4	1879
12:48:00	155.00	155.50	155.00	-1.50	1	1875
12:47:25	155.00	155.50	155.00	-1.50	1	1874
12:46:50	155.00	155.50	155.00	-1.50	1	1873
12:46:15	154.50	155.50	154.50	-2.00	1	1872
12:46:14	155.00	155.50	155.00	-1.50	2	1871
12:46:14	155.00	155.50	155.00	-1.50	1	1869
12:46:14	154.50	155.00	155.00	-1.50	7	1868
12:45:40	154.50	155.00	154.50	-2.00	1	1861
12:45:33	154.50	155.00	154.50	-2.00	1	1860
12:45:06	154.50	155.00	154.50	-2.00	1	1859
12:44:47	155.00	155.50	155.00	-1.50	1	1858
12:44:35	155.00	155.50	155.00	-1.50	1	1857
12:44:31	155.00	155.50	155.00	-1.50	1	1856
12:44:12	155.00	155.50	155.00	-1.50	3	1855
12:44:12	155.50	156.00	155.50	-1.00	1	1852
12:44:09	155.00	156.00	155.00	-1.50	1	1851
12:44:03	155.00	156.00	155.00	-1.50	1	1850
12:43:56	155.00	156.00	155.00	-1.50	1	1849
12:43:21	155.00	156.00	155.00	-1.50	1	1848
12:43:16	155.00	156.00	155.00	-1.50	1	1847
12:42:46	155.00	156.00	155.00	-1.50	1	1846
12:42:33	155.00	156.00	155.00	-1.50	1	1845
12:42:12	155.00	156.00	155.00	-1.50	1	1844
12:41:37	155.00	156.00	155.00	-1.50	1	1843
12:41:02	155.00	156.00	155.00	-1.50	1	1842
12:40:27	155.00	156.00	155.00	-1.50	1	1841
12:39:59	155.00	156.00	155.00	-1.50	1	1840
12:39:52	155.00	156.00	155.00	-1.50	1	1839
12:39:23	155.00	156.00	155.00	-1.50	1	1838
12:39:17	155.00	156.00	155.00	-1.50	1	1837
12:38:45	155.00	156.00	155.00	-1.50	1	1836
12:38:43	155.00	156.00	155.00	-1.50	1	1835
12:38:08	155.00	156.00	155.00	-1.50	1	1834
12:37:33	155.00	156.00	155.00	-1.50	1	1833
12:36:58	155.00	156.00	155.00	-1.50	1	1832
12:36:23	155.00	156.00	155.00	-1.50	1	1831
12:36:12	155.50	156.00	155.50	-1.00	1	1830
12:35:49	155.50	156.00	155.50	-1.00	1	1829
12:35:21	155.50	156.00	155.50	-1.00	1	1828
12:35:14	155.50	156.00	155.50	-1.00	1	1827
12:35:10	155.50	156.00	155.50	-1.00	1	1826
12:34:39	155.00	156.00	155.00	-1.50	1	1825
12:34:04	155.50	156.00	155.50	-1.00	1	1824
12:33:29	155.50	156.50	155.50	-1.00	1	1823
12:32:55	155.50	156.50	155.50	-1.00	1	1822
12:32:20	155.50	156.50	155.50	-1.00	1	1821
12:31:53	155.50	156.50	156.50	0	1	1820
12:31:53	155.50	156.00	156.00	-0.50	2	1819
12:31:45	156.00	156.50	156.00	-0.50	1	1817
12:31:34	156.00	156.50	156.00	-0.50	1	1816
12:31:10	156.00	156.50	156.00	-0.50	1	1815
12:30:35	156.00	156.50	156.00	-0.50	1	1814
12:30:01	156.00	156.50	156.00	-0.50	1	1813
12:28:52	156.00	156.50	156.00	-0.50	1	1812
12:28:25	155.50	156.00	156.00	-0.50	1	1811
12:28:22	155.50	156.00	156.00	-0.50	1	1810
12:28:08	155.50	156.00	156.00	-0.50	1	1809
12:27:41	155.50	156.00	156.00	-0.50	3	1808
12:27:10	155.50	156.00	156.00	-0.50	1	1805
12:27:10	155.50	156.00	156.00	-0.50	1	1804
12:27:10	155.00	155.50	155.50	-1.00	13	1803
12:25:45	154.50	155.50	154.50	-2.00	1	1790
12:24:57	154.50	155.50	155.50	-1.00	1	1789
12:24:56	154.50	155.00	155.00	-1.50	1	1788
12:24:56	155.00	155.50	155.00	-1.50	1	1787
12:24:30	155.00	155.50	155.00	-1.50	1	1786
12:23:28	155.00	155.50	155.00	-1.50	1	1785
12:23:22	155.00	155.50	155.00	-1.50	1	1784
12:23:17	155.00	155.50	155.00	-1.50	1	1783
12:23:00	155.00	155.50	155.00	-1.50	1	1782
12:22:41	155.00	155.50	155.00	-1.50	1	1781
12:22:23	155.00	155.50	155.00	-1.50	2	1780
12:21:56	155.00	155.50	155.50	-1.00	1	1778
12:20:18	155.00	155.50	155.00	-1.50	2	1777
12:19:38	155.00	155.50	155.00	-1.50	1	1775
12:18:39	155.00	155.50	155.00	-1.50	5	1774
12:17:33	155.00	155.50	155.50	-1.00	1	1769
12:16:35	155.00	155.50	155.00	-1.50	1	1768
12:14:25	155.00	155.50	155.50	-1.00	6	1767
12:13:31	154.50	155.00	155.00	-1.50	5	1761
12:13:18	154.50	155.00	154.50	-2.00	1	1756
12:10:32	154.50	155.00	154.50	-2.00	1	1755
12:10:15	154.00	155.00	155.00	-1.50	1	1754
12:10:15	154.50	155.00	154.00	-2.50	8	1753
12:10:15	154.50	155.00	154.50	-2.00	5	1745
12:09:44	154.50	155.00	154.50	-2.00	1	1740
12:09:17	154.50	155.00	154.50	-2.00	1	1739
12:08:31	154.50	155.00	154.50	-2.00	8	1738
12:07:57	154.00	154.50	154.50	-2.00	1	1730
12:07:56	154.50	155.00	154.50	-2.00	4	1729
12:07:22	154.50	155.00	154.50	-2.00	2	1725
12:07:09	154.50	155.00	154.50	-2.00	1	1723
12:07:09	154.50	155.00	155.00	-1.50	1	1722
12:07:09	154.00	154.50	154.50	-2.00	1	1721
12:06:49	154.50	155.00	154.50	-2.00	1	1720
12:06:46	154.50	155.00	154.50	-2.00	1	1719
12:06:32	154.50	155.00	154.50	-2.00	1	1718
12:05:53	154.50	155.00	154.50	-2.00	1	1717
12:05:51	154.50	155.00	154.50	-2.00	1	1716
12:05:27	154.50	155.00	154.50	-2.00	1	1715
12:05:24	154.50	155.00	154.50	-2.00	1	1714
12:05:04	154.50	155.00	154.50	-2.00	1	1713
12:05:00	154.50	155.00	155.00	-1.50	2	1712
12:04:37	155.00	155.50	155.00	-1.50	1	1710
12:04:37	155.00	155.50	155.00	-1.50	1	1709
12:04:37	155.00	155.50	155.00	-1.50	1	1708
12:04:37	155.00	155.50	155.00	-1.50	3	1707
12:04:37	155.00	155.50	155.00	-1.50	3	1704
12:04:30	155.00	155.50	155.00	-1.50	1	1701
12:04:30	155.00	155.50	155.00	-1.50	1	1700
12:04:30	155.00	155.50	155.00	-1.50	5	1699
12:04:20	155.00	155.50	155.00	-1.50	1	1694
12:03:47	155.00	155.50	155.00	-1.50	2	1693
12:02:00	155.00	155.50	155.00	-1.50	2	1691
12:01:49	155.00	155.50	155.00	-1.50	1	1689
11:59:21	155.50	156.00	155.50	-1.00	10	1688
11:59:18	155.50	156.00	155.50	-1.00	1	1678
11:58:36	155.50	156.00	156.00	-0.50	1	1677
11:58:11	155.50	156.00	156.00	-0.50	1	1676
11:58:01	155.50	156.00	156.00	-0.50	4	1675
11:57:38	155.50	156.00	156.00	-0.50	1	1671
11:57:28	155.50	156.00	156.00	-0.50	1	1670
11:56:42	155.50	156.00	156.00	-0.50	1	1669
11:56:13	155.50	156.00	155.50	-1.00	1	1668
11:56:12	155.50	156.00	156.00	-0.50	1	1667
11:55:00	155.50	156.00	155.50	-1.00	1	1666
11:53:11	155.50	156.00	155.50	-1.00	3	1665
11:52:49	155.50	156.00	155.50	-1.00	1	1662
11:50:00	155.50	156.00	155.50	-1.00	1	1661
11:48:35	155.50	156.00	155.50	-1.00	1	1660
11:48:19	155.50	156.00	155.50	-1.00	5	1659
11:47:50	155.50	156.00	155.50	-1.00	1	1654
11:46:32	156.00	156.50	156.00	-0.50	1	1653
11:46:27	156.00	156.50	156.00	-0.50	2	1652
11:45:54	156.00	156.50	156.00	-0.50	2	1650
11:45:53	156.00	156.50	156.00	-0.50	2	1648
11:45:45	156.00	156.50	156.00	-0.50	1	1646
11:44:51	156.00	156.50	156.00	-0.50	1	1645
11:43:42	156.00	156.50	156.00	-0.50	1	1644
11:43:40	156.00	156.50	156.00	-0.50	1	1643
11:43:35	156.00	156.50	156.00	-0.50	1	1642
11:43:35	156.00	156.50	156.00	-0.50	2	1641
11:42:58	156.00	156.50	156.50	0	1	1639
11:42:52	156.00	156.50	156.50	0	2	1638
11:42:39	156.50	157.00	156.50	0	6	1636
11:42:04	156.00	156.50	156.50	0	1	1630
11:41:57	156.00	156.50	156.50	0	16	1629
11:41:57	156.00	156.50	156.50	0	5	1613
11:41:37	156.00	156.50	156.50	0	1	1608
11:41:37	155.50	156.00	156.00	-0.50	14	1607
11:41:09	155.50	156.00	156.00	-0.50	1	1593
11:40:29	155.00	156.00	156.00	-0.50	3	1592
11:40:07	155.50	156.00	155.50	-1.00	1	1589
11:39:26	155.00	155.50	155.50	-1.00	3	1588
11:39:26	155.00	155.50	155.50	-1.00	1	1585
11:37:12	155.00	155.50	155.00	-1.50	1	1584
11:34:31	154.50	155.00	155.00	-1.50	2	1583
11:34:31	154.00	154.50	154.50	-2.00	14	1581
11:34:01	154.00	154.50	154.00	-2.50	1	1567
11:32:59	154.50	155.00	154.50	-2.00	1	1566
11:30:06	154.50	155.00	154.50	-2.00	1	1565
11:29:47	154.00	154.50	154.50	-2.00	2	1564
11:29:27	154.00	155.00	154.00	-2.50	4	1562
11:29:15	154.00	154.50	154.50	-2.00	2	1558
11:29:15	154.50	155.00	154.50	-2.00	8	1556
11:29:13	154.50	155.00	155.00	-1.50	1	1548
11:29:10	154.00	154.50	154.50	-2.00	2	1547
11:28:48	154.50	155.00	154.50	-2.00	2	1545
11:28:45	154.50	155.00	154.50	-2.00	1	1543
11:27:54	154.50	155.00	154.50	-2.00	2	1542
11:27:54	154.50	155.00	154.50	-2.00	1	1540
11:26:52	154.50	155.00	154.50	-2.00	1	1539
11:26:11	154.50	155.00	154.50	-2.00	1	1538
11:26:11	154.50	155.00	154.50	-2.00	1	1537
11:25:54	154.50	155.00	154.50	-2.00	1	1536
11:25:30	155.00	155.50	155.00	-1.50	2	1535
11:23:56	154.50	155.00	155.00	-1.50	7	1533
11:23:22	154.50	155.00	154.50	-2.00	2	1526
11:22:58	154.50	155.00	154.50	-2.00	2	1524
11:22:40	154.50	155.00	154.50	-2.00	1	1522
11:21:56	154.00	154.50	154.50	-2.00	14	1521
11:21:34	154.00	154.50	154.00	-2.50	1	1507
11:20:48	153.50	154.00	154.00	-2.50	4	1506
11:20:43	153.50	154.00	154.00	-2.50	1	1502
11:20:43	153.50	154.00	154.00	-2.50	1	1501
11:20:43	153.50	154.00	154.00	-2.50	1	1500
11:20:43	153.50	154.00	154.00	-2.50	5	1499
11:19:29	153.50	154.00	154.00	-2.50	1	1494
11:18:36	153.50	154.00	153.50	-3.00	1	1493
11:18:20	153.50	154.00	153.50	-3.00	1	1492
11:17:21	153.00	153.50	153.50	-3.00	1	1491
11:16:58	153.50	154.00	153.50	-3.00	1	1490
11:16:16	153.50	154.00	153.00	-3.50	7	1489
11:16:16	153.50	154.00	153.50	-3.00	8	1482
11:16:08	153.50	154.00	153.50	-3.00	3	1474
11:14:59	154.00	154.50	154.00	-2.50	1	1471
11:14:46	154.00	154.50	154.00	-2.50	1	1470
11:14:31	154.00	154.50	154.00	-2.50	1	1469
11:14:11	153.50	154.00	154.00	-2.50	8	1468
11:13:21	153.50	154.00	154.00	-2.50	1	1460
11:11:35	153.00	154.00	154.00	-2.50	1	1459
11:11:33	153.00	153.50	153.50	-3.00	1	1458
11:11:25	153.50	154.00	153.50	-3.00	1	1457
11:11:25	153.50	154.00	153.50	-3.00	1	1456
11:11:25	153.50	154.00	153.50	-3.00	1	1455
11:11:24	153.50	154.00	153.50	-3.00	2	1454
11:11:24	153.50	154.00	153.50	-3.00	2	1452
11:11:24	153.50	154.00	153.50	-3.00	5	1450
11:11:11	153.50	154.00	153.50	-3.00	1	1445
11:11:02	153.50	154.00	153.50	-3.00	3	1444
11:10:32	153.50	154.50	153.50	-3.00	1	1441
11:10:31	154.00	154.50	154.00	-2.50	1	1440
11:10:14	154.00	154.50	154.00	-2.50	5	1439
11:09:24	154.00	154.50	154.00	-2.50	2	1434
11:09:23	154.00	154.50	154.00	-2.50	2	1432
11:08:59	154.00	154.50	154.00	-2.50	1	1430
11:08:15	154.00	154.50	154.00	-2.50	1	1429
11:07:25	154.00	154.50	154.00	-2.50	1	1428
11:07:19	153.50	154.00	154.00	-2.50	1	1427
11:07:18	154.00	154.50	154.00	-2.50	1	1426
11:06:16	153.50	154.00	154.00	-2.50	1	1425
11:06:12	153.50	154.00	154.00	-2.50	1	1424
11:06:03	153.50	154.00	153.50	-3.00	3	1423
11:05:35	153.50	154.00	153.50	-3.00	4	1420
11:04:58	153.50	154.50	153.50	-3.00	1	1416
11:04:44	154.00	154.50	154.00	-2.50	2	1415
11:04:14	154.00	154.50	154.00	-2.50	1	1413
11:03:39	154.00	154.50	154.00	-2.50	1	1412
11:03:11	154.00	154.50	154.00	-2.50	2	1411
11:02:09	154.50	155.00	154.50	-2.00	1	1409
11:02:05	154.00	154.50	154.50	-2.00	1	1408
11:01:43	154.00	154.50	154.50	-2.00	1	1407
11:01:31	154.00	155.00	155.00	-1.50	1	1406
11:01:31	154.00	154.50	155.00	-1.50	8	1405
11:01:31	154.00	154.50	154.50	-2.00	7	1397
11:01:30	154.50	155.00	154.50	-2.00	5	1390
11:01:05	154.50	155.00	154.50	-2.00	1	1385
11:00:47	154.00	154.50	154.50	-2.00	8	1384
11:00:44	154.00	154.50	154.50	-2.00	1	1376
11:00:44	154.00	154.50	154.50	-2.00	1	1375
11:00:16	154.00	154.50	154.00	-2.50	1	1374
11:00:00	154.00	154.50	154.00	-2.50	1	1373
10:59:31	153.50	154.00	154.00	-2.50	1	1372
10:59:14	153.50	154.00	153.50	-3.00	1	1371
10:59:12	154.00	154.50	154.00	-2.50	2	1370
10:59:12	154.00	154.50	154.00	-2.50	2	1368
10:59:12	153.50	154.00	154.00	-2.50	1	1366
10:58:39	153.50	154.50	153.50	-3.00	1	1365
10:58:35	153.50	154.50	153.50	-3.00	1	1364
10:58:34	153.50	154.00	154.00	-2.50	2	1363
10:58:31	153.50	154.00	154.00	-2.50	1	1361
10:58:31	153.50	154.00	154.00	-2.50	1	1360
10:58:31	153.50	154.00	154.00	-2.50	1	1359
10:57:54	153.00	153.50	153.50	-3.00	10	1358
10:55:56	153.00	153.50	153.50	-3.00	2	1348
10:55:54	153.00	153.50	153.00	-3.50	2	1346
10:55:47	153.50	154.00	153.50	-3.00	1	1344
10:55:47	153.50	154.00	153.50	-3.00	2	1343
10:55:36	153.50	154.00	153.50	-3.00	15	1341
10:55:27	153.50	154.00	153.50	-3.00	1	1326
10:55:26	153.50	154.00	154.00	-2.50	1	1325
10:55:26	153.50	154.00	153.50	-3.00	1	1324
10:55:23	153.50	154.00	153.50	-3.00	1	1323
10:55:06	154.00	154.50	154.00	-2.50	2	1322
10:55:06	154.00	154.50	154.00	-2.50	5	1320
10:55:06	154.00	154.50	154.00	-2.50	20	1315
10:54:59	154.50	155.00	154.50	-2.00	3	1295
10:54:59	154.50	155.00	154.50	-2.00	10	1292
10:54:58	154.50	155.00	154.50	-2.00	1	1282
10:54:58	154.50	155.00	154.50	-2.00	1	1281
10:54:43	154.50	155.00	154.50	-2.00	1	1280
10:54:39	154.50	155.00	154.50	-2.00	3	1279
10:54:39	154.50	155.00	154.50	-2.00	1	1276
10:54:39	154.50	155.00	154.50	-2.00	2	1275
10:54:26	154.50	155.00	154.50	-2.00	1	1273
10:54:26	154.50	155.00	154.50	-2.00	1	1272
10:54:15	154.50	155.00	154.50	-2.00	1	1271
10:53:39	154.50	155.00	154.50	-2.00	1	1270
10:53:18	154.50	155.00	155.00	-1.50	1	1269
10:53:17	154.50	155.00	154.50	-2.00	1	1268
10:53:11	154.50	155.00	154.50	-2.00	1	1267
10:53:09	154.50	155.00	154.50	-2.00	3	1266
10:52:24	154.50	155.00	154.50	-2.00	1	1263
10:52:19	154.50	155.00	154.50	-2.00	1	1262
10:51:54	155.00	155.50	155.00	-1.50	32	1261
10:51:54	155.00	155.50	155.00	-1.50	1	1229
10:51:36	155.00	155.50	155.00	-1.50	1	1228
10:50:29	155.00	155.50	155.50	-1.00	1	1227
10:50:28	155.00	155.50	155.00	-1.50	2	1226
10:50:24	155.00	155.50	155.00	-1.50	1	1224
10:50:00	155.00	155.50	155.00	-1.50	1	1223
10:49:26	155.00	155.50	155.50	-1.00	1	1222
10:49:15	155.00	155.50	155.00	-1.50	1	1221
10:48:59	155.00	155.50	155.00	-1.50	2	1220
10:48:51	155.00	155.50	155.50	-1.00	1	1218
10:48:20	155.00	155.50	155.50	-1.00	1	1217
10:48:05	155.00	155.50	155.00	-1.50	1	1216
10:47:12	155.00	155.50	155.00	-1.50	2	1215
10:46:50	155.00	155.50	155.00	-1.50	1	1213
10:46:20	155.00	155.50	155.00	-1.50	2	1212
10:45:53	155.00	155.50	155.00	-1.50	1	1210
10:45:52	155.00	155.50	155.00	-1.50	1	1209
10:45:28	155.00	155.50	155.00	-1.50	1	1208
10:44:54	155.50	156.00	155.50	-1.00	1	1207
10:43:48	155.50	156.00	155.50	-1.00	3	1206
10:43:04	155.50	156.00	155.50	-1.00	1	1203
10:41:44	155.00	156.00	155.00	-1.50	1	1202
10:40:47	155.50	156.00	155.50	-1.00	1	1201
10:40:38	155.50	156.00	155.50	-1.00	1	1200
10:40:38	155.50	156.00	155.50	-1.00	4	1199
10:39:24	155.50	156.00	155.50	-1.00	1	1195
10:39:04	155.50	156.00	155.50	-1.00	1	1194
10:39:01	155.50	156.00	155.50	-1.00	1	1193
10:38:42	155.50	156.00	155.50	-1.00	1	1192
10:38:20	156.00	156.50	156.00	-0.50	1	1191
10:37:47	156.00	156.50	156.00	-0.50	1	1190
10:37:40	155.50	156.00	156.00	-0.50	3	1189
10:37:38	155.50	156.00	155.50	-1.00	1	1186
10:37:19	156.00	156.50	156.00	-0.50	1	1185
10:37:19	156.00	156.50	156.00	-0.50	1	1184
10:37:14	155.50	156.00	156.00	-0.50	1	1183
10:36:55	156.00	156.50	156.00	-0.50	1	1182
10:36:14	155.50	156.00	156.00	-0.50	1	1181
10:34:46	156.00	156.50	156.00	-0.50	10	1180
10:34:36	156.00	156.50	156.00	-0.50	5	1170
10:34:36	156.00	156.50	156.00	-0.50	1	1165
10:34:20	156.00	156.50	156.00	-0.50	2	1164
10:33:57	156.00	156.50	156.00	-0.50	1	1162
10:32:20	155.50	156.00	156.00	-0.50	4	1161
10:32:10	155.50	156.00	156.00	-0.50	1	1157
10:31:58	155.50	156.00	156.00	-0.50	1	1156
10:31:25	155.50	156.00	155.50	-1.00	1	1155
10:31:24	155.50	156.00	156.00	-0.50	2	1154
10:31:22	155.50	156.00	155.50	-1.00	1	1152
10:29:23	156.00	156.50	156.00	-0.50	1	1151
10:28:57	155.50	156.00	156.00	-0.50	3	1150
10:28:56	155.50	156.00	156.00	-0.50	1	1147
10:28:56	155.50	156.00	156.00	-0.50	1	1146
10:28:56	155.50	156.00	156.00	-0.50	1	1145
10:28:34	155.50	156.00	155.50	-1.00	5	1144
10:28:13	155.00	156.00	156.00	-0.50	2	1139
10:28:01	155.00	155.50	155.50	-1.00	1	1137
10:27:55	155.50	156.00	155.50	-1.00	1	1136
10:27:23	155.50	156.00	155.50	-1.00	7	1135
10:26:49	155.50	156.00	155.50	-1.00	2	1128
10:25:30	155.50	156.00	155.50	-1.00	1	1126
10:25:28	155.50	156.00	155.50	-1.00	1	1125
10:25:26	155.50	156.00	155.50	-1.00	1	1124
10:25:24	155.50	156.00	155.50	-1.00	1	1123
10:24:45	155.50	156.00	155.50	-1.00	1	1122
10:24:45	155.50	156.00	155.50	-1.00	1	1121
10:24:45	155.00	155.50	155.50	-1.00	18	1120
10:23:28	155.00	155.50	155.00	-1.50	1	1102
10:22:35	155.00	155.50	155.50	-1.00	1	1101
10:22:21	155.00	155.50	155.00	-1.50	1	1100
10:22:17	155.00	155.50	155.00	-1.50	1	1099
10:22:06	155.00	155.50	155.00	-1.50	2	1098
10:21:55	155.00	155.50	155.00	-1.50	2	1096
10:21:40	155.00	155.50	155.00	-1.50	1	1094
10:21:18	155.00	155.50	155.00	-1.50	5	1093
10:21:18	155.00	155.50	155.00	-1.50	1	1088
10:20:58	155.00	155.50	155.00	-1.50	1	1087
10:20:49	155.00	155.50	155.00	-1.50	2	1086
10:20:46	155.00	155.50	155.50	-1.00	1	1084
10:20:22	155.50	156.00	155.50	-1.00	1	1083
10:20:22	155.50	156.00	155.50	-1.00	7	1082
10:20:00	155.50	156.00	155.50	-1.00	1	1075
10:18:31	155.50	156.00	156.00	-0.50	2	1074
10:18:12	155.50	156.00	156.00	-0.50	1	1072
10:18:01	155.50	156.00	156.00	-0.50	1	1071
10:17:46	155.50	156.00	156.00	-0.50	1	1070
10:17:44	155.50	156.00	155.50	-1.00	1	1069
10:16:09	155.50	156.00	156.00	-0.50	1	1068
10:14:12	155.50	156.00	155.50	-1.00	5	1067
10:13:52	156.00	156.50	156.00	-0.50	1	1062
10:13:34	155.50	156.00	156.00	-0.50	7	1061
10:13:27	155.50	156.00	155.50	-1.00	7	1054
10:13:15	155.50	156.00	155.50	-1.00	1	1047
10:11:58	155.50	156.00	155.50	-1.00	1	1046
10:11:39	155.00	155.50	155.50	-1.00	1	1045
10:11:39	155.00	155.50	155.50	-1.00	2	1044
10:11:37	155.00	155.50	155.50	-1.00	1	1042
10:11:34	155.00	155.50	155.50	-1.00	1	1041
10:11:30	155.00	155.50	155.50	-1.00	1	1040
10:11:14	155.00	155.50	155.50	-1.00	1	1039
10:10:40	155.00	155.50	155.50	-1.00	1	1038
10:10:37	155.00	155.50	155.00	-1.50	1	1037
10:10:32	155.00	155.50	155.50	-1.00	1	1036
10:09:52	155.00	155.50	155.00	-1.50	1	1035
10:09:47	155.00	155.50	155.00	-1.50	1	1034
10:09:45	155.00	155.50	155.00	-1.50	1	1033
10:09:39	155.00	155.50	155.00	-1.50	1	1032
10:09:20	155.00	155.50	155.00	-1.50	1	1031
10:09:20	155.00	155.50	155.00	-1.50	1	1030
10:09:19	155.00	155.50	155.00	-1.50	1	1029
10:09:18	155.00	155.50	155.00	-1.50	1	1028
10:09:09	155.00	155.50	155.00	-1.50	2	1027
10:08:58	155.00	155.50	155.00	-1.50	34	1025
10:08:42	155.00	155.50	155.00	-1.50	1	991
10:08:09	155.50	156.00	155.00	-1.50	1	990
10:08:09	155.50	156.00	155.50	-1.00	5	989
10:07:58	155.50	156.00	155.50	-1.00	1	984
10:07:35	155.50	156.00	155.50	-1.00	1	983
10:07:35	155.50	156.00	155.50	-1.00	1	982
10:07:01	155.50	156.00	155.50	-1.00	1	981
10:07:00	155.50	156.00	155.50	-1.00	2	980
10:07:00	155.50	156.00	155.50	-1.00	6	978
10:07:00	155.50	156.00	155.50	-1.00	1	972
10:07:00	155.50	156.00	155.50	-1.00	7	971
10:07:00	155.50	156.00	155.50	-1.00	15	964
10:06:50	155.50	156.00	156.00	-0.50	1	949
10:06:43	155.50	156.00	155.50	-1.00	5	948
10:06:20	156.00	156.50	156.00	-0.50	2	943
10:06:20	156.00	156.50	156.00	-0.50	3	941
10:06:20	156.00	156.50	156.00	-0.50	1	938
10:06:19	156.00	156.50	156.00	-0.50	26	937
10:06:18	156.00	156.50	156.00	-0.50	1	911
10:05:42	156.00	156.50	156.00	-0.50	1	910
10:05:37	156.00	156.50	156.00	-0.50	1	909
10:05:37	156.00	156.50	156.00	-0.50	1	908
10:05:10	156.00	156.50	156.50	0	1	907
10:05:07	156.00	156.50	156.00	-0.50	2	906
10:04:09	156.00	156.50	156.00	-0.50	2	904
10:03:36	156.00	156.50	156.50	0	1	902
10:03:29	156.00	156.50	156.50	0	1	901
10:03:25	156.00	156.50	156.50	0	1	900
10:02:34	156.50	157.00	156.50	0	3	899
10:02:34	156.50	157.00	156.50	0	1	896
10:02:34	156.50	157.00	156.50	0	1	895
10:02:34	156.50	157.00	156.50	0	4	894
10:02:26	156.50	157.00	156.50	0	1	890
10:01:50	156.50	157.00	156.50	0	2	889
10:01:40	156.50	157.00	157.00	+0.50	1	887
10:01:20	157.00	157.50	157.00	+0.50	4	886
10:01:13	157.00	157.50	157.00	+0.50	1	882
09:59:38	157.00	157.50	157.00	+0.50	3	881
09:58:13	157.00	157.50	157.00	+0.50	1	878
09:56:25	157.50	158.00	157.50	+1.00	1	877
09:55:34	157.50	158.00	158.00	+1.50	1	876
09:55:19	157.50	158.00	158.00	+1.50	1	875
09:55:19	157.00	157.50	157.50	+1.00	5	874
09:55:10	156.50	157.00	157.00	+0.50	2	869
09:55:10	156.50	157.00	157.00	+0.50	2	867
09:54:58	156.50	157.00	156.50	0	2	865
09:54:52	156.50	157.00	156.50	0	1	863
09:54:14	156.50	157.00	156.50	0	1	862
09:53:00	156.50	157.00	156.50	0	1	861
09:52:30	156.50	157.00	156.50	0	1	860
09:52:15	156.50	157.00	157.00	+0.50	2	859
09:52:07	156.50	157.00	156.50	0	1	857
09:49:36	156.50	157.50	157.50	+1.00	1	856
09:49:34	157.00	157.50	157.00	+0.50	7	855
09:49:09	157.00	157.50	157.50	+1.00	1	848
09:49:00	157.00	157.50	157.00	+0.50	1	847
09:47:40	157.00	157.50	157.00	+0.50	1	846
09:47:18	157.50	158.00	157.50	+1.00	1	845
09:46:41	157.00	157.50	157.50	+1.00	9	844
09:46:38	156.50	157.00	157.00	+0.50	1	835
09:46:38	156.50	157.00	157.00	+0.50	1	834
09:46:38	156.50	157.00	157.00	+0.50	1	833
09:46:11	156.50	157.00	156.50	0	1	832
09:45:23	156.50	157.00	156.50	0	1	831
09:45:20	157.00	157.50	157.00	+0.50	2	830
09:45:20	157.00	157.50	157.00	+0.50	1	828
09:45:20	157.00	157.50	157.00	+0.50	1	827
09:43:22	157.00	157.50	157.00	+0.50	1	826
09:43:06	156.50	157.00	157.00	+0.50	2	825
09:43:02	156.50	157.00	157.00	+0.50	1	823
09:42:45	156.50	157.00	157.00	+0.50	1	822
09:42:45	156.50	157.00	157.00	+0.50	1	821
09:42:45	156.50	157.00	157.00	+0.50	1	820
09:42:26	156.50	157.00	157.00	+0.50	1	819
09:42:15	156.50	157.00	156.50	0	1	818
09:41:48	156.50	157.00	157.00	+0.50	3	817
09:41:37	156.00	156.50	156.50	0	1	814
09:41:28	156.00	156.50	156.50	0	1	813
09:41:01	156.50	157.00	156.50	0	6	812
09:40:27	156.50	157.00	156.50	0	1	806
09:39:39	156.00	156.50	156.50	0	1	805
09:39:33	156.00	156.50	156.50	0	1	804
09:39:30	156.00	156.50	156.50	0	2	803
09:39:26	156.00	156.50	156.50	0	1	801
09:39:25	156.00	156.50	156.50	0	1	800
09:39:09	156.00	156.50	156.50	0	1	799
09:39:08	156.00	156.50	156.50	0	1	798
09:39:03	156.00	156.50	156.50	0	2	797
09:37:56	156.00	156.50	156.50	0	2	795
09:37:40	156.50	157.00	156.50	0	1	793
09:37:40	156.50	157.00	156.50	0	12	792
09:37:15	156.50	157.00	156.50	0	1	780
09:36:07	156.00	156.50	156.50	0	1	779
09:36:05	155.50	156.00	156.00	-0.50	12	778
09:36:05	155.50	156.00	156.00	-0.50	1	766
09:35:32	155.00	155.50	155.50	-1.00	1	765
09:35:32	155.00	155.50	155.50	-1.00	1	764
09:35:31	155.00	155.50	155.50	-1.00	1	763
09:35:15	155.00	155.50	155.50	-1.00	1	762
09:35:12	155.00	155.50	155.50	-1.00	1	761
09:35:09	155.00	155.50	155.50	-1.00	1	760
09:34:54	155.50	156.00	155.50	-1.00	7	759
09:34:54	155.50	156.00	155.50	-1.00	3	752
09:34:54	155.50	156.00	155.50	-1.00	9	749
09:34:54	155.50	156.00	155.50	-1.00	1	740
09:34:54	155.50	156.00	155.50	-1.00	6	739
09:34:54	155.50	156.00	155.50	-1.00	1	733
09:34:40	155.50	156.00	156.00	-0.50	5	732
09:34:04	155.50	156.00	156.00	-0.50	1	727
09:33:54	155.50	156.00	156.00	-0.50	1	726
09:33:49	155.50	156.00	156.00	-0.50	1	725
09:33:38	156.00	156.50	156.00	-0.50	5	724
09:33:38	156.00	156.50	156.00	-0.50	1	719
09:33:38	156.00	156.50	156.00	-0.50	3	718
09:33:38	156.00	156.50	156.00	-0.50	14	715
09:33:36	156.00	156.50	156.00	-0.50	2	701
09:33:30	156.50	157.00	156.50	0	14	699
09:33:30	156.50	157.00	156.50	0	2	685
09:33:30	156.50	157.00	156.50	0	3	683
09:33:30	156.50	157.00	156.50	0	4	680
09:32:56	156.50	157.00	157.00	+0.50	1	676
09:32:48	156.50	157.00	157.00	+0.50	1	675
09:32:38	156.50	157.00	157.00	+0.50	1	674
09:32:33	156.50	157.00	157.00	+0.50	1	673
09:32:18	156.50	157.00	157.00	+0.50	1	672
09:32:15	156.50	157.00	157.00	+0.50	2	671
09:31:52	156.50	157.00	157.00	+0.50	1	669
09:31:18	156.50	157.00	156.50	0	3	668
09:31:12	156.50	157.00	156.50	0	1	665
09:30:53	156.50	157.00	156.50	0	1	664
09:30:46	156.50	157.00	156.50	0	1	663
09:30:34	156.50	157.00	156.50	0	1	662
09:30:33	156.50	157.00	156.50	0	1	661
09:30:33	157.00	157.50	157.00	+0.50	12	660
09:30:24	157.00	157.50	157.50	+1.00	1	648
09:29:31	157.50	158.00	157.50	+1.00	1	647
09:29:30	157.00	157.50	157.50	+1.00	1	646
09:29:30	157.50	158.00	157.50	+1.00	3	645
09:29:30	157.50	158.00	157.50	+1.00	2	642
09:29:30	157.50	158.00	157.50	+1.00	2	640
09:28:47	157.50	158.00	157.50	+1.00	1	638
09:28:36	157.00	157.50	157.50	+1.00	3	637
09:28:36	157.50	158.00	157.50	+1.00	5	634
09:28:35	157.50	158.00	157.50	+1.00	4	629
09:28:31	157.00	157.50	157.50	+1.00	14	625
09:28:31	157.00	157.50	157.50	+1.00	2	611
09:27:18	157.00	157.50	157.50	+1.00	1	609
09:27:00	157.50	158.00	157.50	+1.00	2	608
09:26:48	157.50	158.00	157.50	+1.00	3	606
09:26:37	157.50	158.00	158.00	+1.50	1	603
09:26:35	157.50	158.00	157.50	+1.00	2	602
09:26:30	157.50	158.00	157.50	+1.00	1	600
09:26:11	157.50	158.00	157.50	+1.00	3	599
09:25:40	157.50	158.00	157.50	+1.00	10	596
09:25:29	157.50	158.00	157.50	+1.00	1	586
09:24:49	157.00	157.50	157.50	+1.00	1	585
09:24:20	157.00	157.50	157.50	+1.00	1	584
09:24:11	157.00	157.50	157.50	+1.00	1	583
09:24:06	157.00	157.50	157.50	+1.00	1	582
09:23:25	157.50	158.00	157.50	+1.00	4	581
09:23:10	157.00	157.50	157.50	+1.00	2	577
09:23:10	157.00	157.50	157.50	+1.00	2	575
09:23:10	157.00	157.50	157.50	+1.00	1	573
09:21:42	157.00	157.50	157.50	+1.00	1	572
09:21:38	157.00	157.50	157.00	+0.50	2	571
09:21:01	157.00	158.00	157.00	+0.50	1	569
09:20:51	157.50	158.00	157.50	+1.00	1	568
09:20:39	157.50	158.00	157.50	+1.00	1	567
09:20:37	157.00	157.50	157.50	+1.00	1	566
09:20:30	157.50	158.00	157.50	+1.00	4	565
09:20:30	157.50	158.00	157.50	+1.00	3	561
09:20:30	157.50	158.00	157.50	+1.00	2	558
09:20:30	157.50	158.00	157.50	+1.00	9	556
09:19:59	158.00	158.50	158.00	+1.50	6	547
09:19:59	158.00	158.50	158.00	+1.50	1	541
09:19:59	158.00	158.50	158.00	+1.50	1	540
09:19:59	158.00	158.50	158.00	+1.50	1	539
09:19:50	158.00	158.50	158.50	+2.00	1	538
09:19:25	158.00	158.50	158.50	+2.00	1	537
09:19:23	158.00	158.50	158.00	+1.50	1	536
09:19:22	158.00	158.50	158.50	+2.00	1	535
09:19:17	158.00	158.50	158.00	+1.50	2	534
09:19:06	158.00	158.50	158.50	+2.00	1	532
09:18:55	158.00	159.00	159.00	+2.50	1	531
09:18:55	158.00	158.50	158.50	+2.00	1	530
09:18:52	158.00	158.50	158.50	+2.00	1	529
09:18:51	158.00	158.50	158.50	+2.00	1	528
09:18:36	158.00	158.50	158.50	+2.00	1	527
09:18:27	158.00	158.50	158.50	+2.00	1	526
09:18:10	158.00	159.00	158.00	+1.50	1	525
09:18:10	158.50	159.00	158.50	+2.00	1	524
09:18:10	158.50	159.00	158.50	+2.00	2	523
09:18:10	158.50	159.00	158.50	+2.00	1	521
09:18:09	158.50	159.00	158.50	+2.00	1	520
09:18:08	158.50	159.00	159.00	+2.50	1	519
09:18:03	158.50	159.00	158.50	+2.00	1	518
09:17:56	158.00	158.50	158.50	+2.00	1	517
09:17:48	158.50	159.00	158.50	+2.00	1	516
09:17:46	158.00	158.50	158.50	+2.00	1	515
09:17:35	158.00	158.50	158.50	+2.00	1	514
09:17:30	158.50	159.00	158.50	+2.00	1	513
09:17:29	158.00	159.00	158.00	+1.50	1	512
09:17:27	158.00	158.50	158.50	+2.00	1	511
09:17:27	158.00	158.50	158.50	+2.00	1	510
09:17:26	158.00	158.50	158.50	+2.00	1	509
09:17:24	158.00	158.50	158.50	+2.00	1	508
09:17:08	158.00	158.50	158.50	+2.00	3	507
09:17:08	158.00	158.50	158.50	+2.00	2	504
09:17:01	158.00	158.50	158.50	+2.00	1	502
09:16:59	158.00	158.50	158.00	+1.50	1	501
09:16:33	158.00	158.50	158.50	+2.00	1	500
09:16:11	158.00	158.50	158.50	+2.00	2	499
09:16:10	158.00	158.50	158.50	+2.00	1	497
09:15:58	158.00	158.50	158.50	+2.00	1	496
09:15:53	158.00	158.50	158.50	+2.00	1	495
09:15:48	158.00	158.50	158.50	+2.00	1	494
09:15:41	158.00	158.50	158.00	+1.50	3	493
09:15:37	158.00	158.50	158.50	+2.00	1	490
09:15:36	158.00	158.50	158.00	+1.50	2	489
09:15:26	158.00	159.00	158.00	+1.50	2	487
09:15:22	158.00	159.00	159.00	+2.50	1	485
09:15:22	158.00	159.00	158.00	+1.50	1	484
09:15:19	158.00	159.00	158.00	+1.50	1	483
09:15:07	158.00	159.00	158.00	+1.50	1	482
09:15:02	158.00	159.00	158.00	+1.50	1	481
09:14:31	157.50	158.00	158.00	+1.50	1	480
09:14:27	157.50	158.00	158.00	+1.50	1	479
09:14:27	157.50	158.00	158.00	+1.50	1	478
09:14:15	158.00	158.50	158.00	+1.50	1	477
09:14:15	158.00	158.50	158.00	+1.50	1	476
09:14:08	158.00	158.50	158.00	+1.50	1	475
09:14:04	157.50	158.00	158.00	+1.50	1	474
09:14:04	158.00	158.50	158.00	+1.50	1	473
09:13:52	158.00	158.50	158.00	+1.50	1	472
09:13:52	157.50	158.00	158.00	+1.50	1	471
09:13:39	157.50	158.00	158.00	+1.50	1	470
09:13:25	157.50	158.00	157.50	+1.00	4	469
09:13:25	158.00	158.50	158.00	+1.50	3	465
09:13:22	158.00	159.00	158.00	+1.50	1	462
09:13:21	158.50	159.00	158.50	+2.00	1	461
09:13:07	158.50	159.00	158.50	+2.00	2	460
09:13:06	158.50	159.00	158.50	+2.00	1	458
09:12:59	158.00	158.50	158.50	+2.00	1	457
09:12:59	158.00	158.50	158.50	+2.00	1	456
09:12:59	158.00	158.50	158.50	+2.00	2	455
09:12:52	158.00	158.50	158.50	+2.00	1	453
09:12:52	158.00	158.50	158.50	+2.00	1	452
09:12:37	157.50	158.00	158.00	+1.50	9	451
09:12:37	157.50	158.00	158.00	+1.50	1	442
09:12:37	157.50	158.00	158.00	+1.50	1	441
09:12:19	157.50	158.00	157.50	+1.00	1	440
09:12:08	157.50	158.00	157.50	+1.00	1	439
09:11:57	157.50	158.00	157.50	+1.00	2	438
09:11:50	157.50	158.00	157.50	+1.00	1	436
09:11:33	157.00	157.50	157.50	+1.00	10	435
09:11:31	157.00	157.50	157.50	+1.00	1	425
09:11:10	157.00	157.50	157.50	+1.00	1	424
09:10:41	157.00	157.50	157.50	+1.00	1	423
09:10:33	157.00	157.50	157.50	+1.00	1	422
09:09:48	157.50	158.00	157.50	+1.00	1	421
09:09:47	157.50	158.00	157.50	+1.00	1	420
09:09:39	157.50	158.00	157.00	+0.50	1	419
09:09:39	157.50	158.00	157.50	+1.00	1	418
09:09:35	157.00	157.50	157.50	+1.00	1	417
09:09:35	157.00	157.50	157.50	+1.00	3	416
09:09:35	157.00	157.50	157.50	+1.00	1	413
09:09:18	156.50	157.00	157.00	+0.50	3	412
09:09:18	156.50	157.00	156.50	0	1	409
09:09:09	156.50	157.00	156.50	0	1	408
09:09:08	156.50	157.00	156.50	0	3	407
09:09:05	156.50	157.00	156.50	0	1	404
09:08:59	156.00	156.50	156.50	0	2	403
09:08:59	156.00	156.50	156.50	0	1	401
09:08:59	156.00	156.50	156.50	0	1	400
09:08:56	156.00	156.50	156.00	-0.50	5	399
09:08:50	156.00	156.50	156.00	-0.50	1	394
09:08:50	156.00	156.50	156.00	-0.50	2	393
09:08:26	156.00	156.50	156.00	-0.50	1	391
09:08:22	156.00	156.50	156.00	-0.50	1	390
09:08:20	156.00	156.50	156.00	-0.50	1	389
09:08:20	155.50	156.00	156.00	-0.50	8	388
09:08:15	156.00	156.50	156.00	-0.50	1	380
09:08:12	156.00	156.50	156.00	-0.50	1	379
09:08:11	156.00	156.50	156.00	-0.50	2	378
09:08:10	156.00	156.50	156.00	-0.50	1	376
09:08:10	156.00	156.50	156.00	-0.50	5	375
09:08:06	156.00	156.50	156.00	-0.50	1	370
09:08:05	156.00	156.50	156.00	-0.50	1	369
09:07:58	156.00	156.50	156.00	-0.50	1	368
09:07:56	156.00	156.50	156.00	-0.50	1	367
09:07:52	156.00	156.50	156.00	-0.50	1	366
09:07:49	156.00	156.50	156.00	-0.50	1	365
09:07:48	156.50	157.00	156.50	0	1	364
09:07:46	156.50	157.00	156.50	0	1	363
09:07:46	156.50	157.00	156.50	0	1	362
09:07:43	156.50	157.00	156.50	0	1	361
09:07:42	156.50	157.00	156.50	0	1	360
09:07:41	156.50	157.00	156.50	0	1	359
09:07:40	156.50	157.00	156.50	0	1	358
09:07:40	156.50	157.00	156.50	0	2	357
09:07:37	156.50	157.00	156.50	0	1	355
09:07:36	156.50	157.00	156.50	0	1	354
09:07:33	156.50	157.00	156.50	0	1	353
09:07:27	156.50	157.00	156.50	0	1	352
09:07:19	156.50	157.00	157.00	+0.50	5	351
09:07:17	156.50	157.00	156.50	0	1	346
09:07:10	157.00	157.50	157.00	+0.50	1	345
09:07:10	157.00	157.50	157.00	+0.50	1	344
09:07:10	157.00	157.50	157.00	+0.50	12	343
09:07:10	157.00	157.50	157.00	+0.50	7	331
09:07:01	157.00	157.50	157.50	+1.00	3	324
09:06:56	157.00	157.50	157.50	+1.00	1	321
09:06:43	157.00	157.50	157.50	+1.00	1	320
09:06:38	157.50	158.00	157.50	+1.00	3	319
09:06:38	157.50	158.00	157.50	+1.00	2	316
09:06:38	157.50	158.00	157.50	+1.00	2	314
09:06:38	157.50	158.00	157.50	+1.00	2	312
09:06:38	157.50	158.00	157.50	+1.00	9	310
09:06:38	157.50	158.00	157.50	+1.00	4	301
09:06:29	157.50	158.00	157.50	+1.00	1	297
09:06:25	157.50	158.00	157.50	+1.00	1	296
09:06:22	157.50	158.00	157.50	+1.00	2	295
09:06:22	157.50	158.00	157.50	+1.00	1	293
09:06:10	157.50	158.00	158.00	+1.50	1	292
09:06:09	157.50	158.00	157.50	+1.00	1	291
09:06:01	157.50	158.00	157.50	+1.00	2	290
09:05:59	157.50	158.00	158.00	+1.50	1	288
09:05:56	157.50	158.00	157.50	+1.00	4	287
09:05:52	157.50	158.00	157.50	+1.00	5	283
09:05:49	157.50	158.00	158.00	+1.50	1	278
09:05:30	157.50	158.00	158.00	+1.50	2	277
09:05:26	157.50	158.00	158.00	+1.50	2	275
09:05:16	158.00	158.50	158.00	+1.50	11	273
09:05:16	158.00	158.50	158.00	+1.50	3	262
09:05:16	158.00	158.50	158.00	+1.50	7	259
09:05:13	158.00	158.50	158.50	+2.00	1	252
09:05:09	158.00	158.50	158.50	+2.00	1	251
09:05:04	158.00	158.50	158.50	+2.00	1	250
09:05:00	158.00	158.50	158.50	+2.00	1	249
09:05:00	158.00	158.50	158.00	+1.50	1	248
09:05:00	158.00	158.50	158.00	+1.50	5	247
09:04:57	158.00	158.50	158.50	+2.00	1	242
09:04:55	158.00	159.00	158.00	+1.50	19	241
09:04:55	158.50	159.00	158.50	+2.00	2	222
09:04:54	158.50	159.00	158.50	+2.00	1	220
09:04:49	158.50	159.00	158.50	+2.00	1	219
09:04:49	158.50	159.00	158.50	+2.00	5	218
09:04:49	158.50	159.00	158.50	+2.00	1	213
09:04:39	158.50	159.00	158.50	+2.00	1	212
09:04:38	158.00	159.00	159.00	+2.50	6	211
09:04:34	158.50	159.00	158.50	+2.00	4	205
09:04:29	158.50	159.00	159.00	+2.50	1	201
09:04:22	158.50	159.00	158.50	+2.00	1	200
09:04:08	158.50	159.00	158.50	+2.00	1	199
09:03:47	158.50	159.00	158.50	+2.00	1	198
09:03:40	158.50	159.00	158.50	+2.00	1	197
09:03:34	158.50	159.00	159.00	+2.50	1	196
09:03:15	158.50	159.00	158.50	+2.00	1	195
09:02:59	158.00	159.00	158.00	+1.50	2	194
09:02:59	158.50	159.00	158.50	+2.00	1	192
09:02:57	158.00	158.50	158.50	+2.00	1	191
09:02:53	158.50	159.00	158.50	+2.00	2	190
09:02:53	158.50	159.00	158.50	+2.00	4	188
09:02:53	158.50	159.00	158.50	+2.00	1	184
09:02:36	158.50	159.00	158.50	+2.00	2	183
09:02:35	158.50	159.00	159.00	+2.50	3	181
09:02:11	158.50	159.00	159.00	+2.50	1	178
09:02:08	158.50	159.00	159.00	+2.50	1	177
09:02:07	158.50	159.00	159.00	+2.50	1	176
09:02:04	159.00	159.50	159.00	+2.50	5	175
09:02:02	159.00	159.50	159.00	+2.50	2	170
09:01:57	159.50	160.00	159.50	+3.00	1	168
09:01:57	159.00	159.50	159.50	+3.00	1	167
09:01:53	159.50	160.00	159.50	+3.00	1	166
09:01:48	159.00	159.50	159.50	+3.00	1	165
09:01:48	159.00	159.50	159.50	+3.00	1	164
09:01:48	159.00	159.50	159.50	+3.00	1	163
09:01:48	159.00	159.50	159.50	+3.00	1	162
09:01:44	159.00	159.50	159.50	+3.00	1	161
09:01:44	159.00	159.50	159.00	+2.50	1	160
09:01:34	158.50	159.00	159.00	+2.50	1	159
09:01:31	158.50	159.00	159.00	+2.50	1	158
09:01:30	158.50	159.00	159.00	+2.50	1	157
09:01:30	158.50	159.00	158.50	+2.00	1	156
09:01:30	158.50	159.00	158.50	+2.00	1	155
09:01:30	158.50	159.00	158.50	+2.00	2	154
09:01:30	159.00	159.50	159.00	+2.50	4	152
09:01:30	159.00	159.50	159.00	+2.50	1	148
09:01:30	159.00	159.50	159.00	+2.50	1	147
09:01:30	159.00	159.50	159.00	+2.50	1	146
09:01:30	159.00	159.50	159.00	+2.50	3	145
09:01:30	159.00	159.50	159.00	+2.50	7	142
09:01:26	159.00	159.50	159.50	+3.00	1	135
09:01:12	159.50	160.00	159.50	+3.00	1	134
09:01:12	159.50	160.00	159.50	+3.00	1	133
09:01:09	159.00	159.50	159.50	+3.00	1	132
09:01:08	159.00	159.50	159.50	+3.00	1	131
09:01:05	159.00	159.50	159.50	+3.00	1	130
09:01:05	159.00	159.50	159.50	+3.00	7	129
09:01:03	159.00	159.50	159.50	+3.00	1	122
09:01:00	159.50	160.00	159.50	+3.00	1	121
09:00:56	159.50	160.00	159.50	+3.00	1	120
09:00:56	159.50	160.00	159.50	+3.00	1	119
09:00:54	159.00	159.50	159.50	+3.00	5	118
09:00:53	159.00	159.50	159.50	+3.00	1	113
09:00:46	159.00	159.50	159.50	+3.00	1	112
09:00:41	159.00	159.50	159.50	+3.00	1	111
09:00:34	159.00	159.50	159.50	+3.00	1	110
09:00:31	159.00	159.50	159.50	+3.00	1	109
09:00:31	159.00	159.50	159.50	+3.00	1	108
09:00:30	159.00	159.50	159.50	+3.00	1	107
09:00:26	159.00	159.50	159.50	+3.00	1	106
09:00:22	159.50	160.00	159.50	+3.00	1	105
09:00:20	159.00	159.50	159.50	+3.00	4	104
09:00:20	159.00	159.50	159.50	+3.00	1	100
09:00:20	159.00	159.50	159.50	+3.00	3	99
09:00:20	159.00	159.50	159.00	+2.50	1	96
09:00:15	159.50	160.50	159.50	+3.00	1	95
09:00:15	160.00	160.50	160.00	+3.50	1	94
09:00:15	159.00	160.00	160.00	+3.50	4	93
09:00:13	159.00	160.00	160.00	+3.50	4	89
09:00:12	159.00	160.00	160.00	+3.50	2	85
09:00:11	159.50	160.00	159.50	+3.00	1	83
09:00:11	159.50	160.00	159.50	+3.00	2	82
09:00:11	--	--	159.50	+3.00	80	80

　

其他人也逛...

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

Nintendo Switch 2 薩爾達傳說 40週年紀念版主機

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 18 Pro Max (256GB)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

App Store Card $ 6000 - 數位序號

OPPO A6x 5G (6G/128G)

羅技G PRO X 3 SUPERSTRIKE 無線類比遊戲滑鼠

MyCard 3290點虛擬點數卡

DJI OSMO POCKET 4 全能套裝

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Apple iPhone 17 Pro Max (256G)

Apple iPhone 18 Pro (256GB)

宏偉擬11月上櫃看好AI擴廠新機...

力成：第4季AI扮成長要角　價格...

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

‧國票期貨系統異常　金管會：影...
‧遠傳攜手Elveo　布局手機直連衛星
‧國泰世華銀布局企業穩定幣收款...

加密貨幣

比特幣BTC	79881.02	-142.99	-0.18%
以太幣ETH	2317.25	-9.67	-0.42%
瑞波幣XRP	1.31	0.02	1.20%
比特幣現金BCH	284.22	5.89	2.12%
萊特幣LTC	56.16	-0.50	-0.88%
卡達幣ADA	0.203120	0.00	-0.39%
波場幣TRX	0.327913	0.00	-0.63%
恆星幣XLM	0.166991	0.00	-0.57%

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。