最新[公告] 安盛生:公告本公司擬延長115年現金增資特定人繳款期間熱門特朗普稱美國與伊朗正進行談判布蘭特期油跌穿90美元

更新報價

泓　格 (3577) 電腦/周邊設備上櫃

136.00 ▼-10.50 -7.17% 3.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.50	2,395	136.00	2	136.50	6	147.00	148.00	132.00	146.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	136.00	136.50	136.00	-10.50	2	2395
13:30:00	136.00	136.50	136.00	-10.50	80	2393
13:24:55	136.00	136.50	136.00	-10.50	1	2313
13:24:51	136.00	136.50	136.00	-10.50	1	2312
13:24:36	136.00	136.50	136.00	-10.50	1	2311
13:24:32	136.00	136.50	136.00	-10.50	2	2310
13:24:31	136.00	136.50	136.00	-10.50	1	2308
13:24:24	136.00	136.50	136.00	-10.50	1	2307
13:24:11	136.00	136.50	136.50	-10.00	1	2306
13:23:49	136.00	136.50	136.50	-10.00	1	2305
13:23:49	135.50	136.00	136.00	-10.50	3	2304
13:23:21	135.00	135.50	136.00	-10.50	9	2301
13:23:21	135.00	135.50	135.50	-11.00	1	2292
13:23:15	135.00	135.50	135.00	-11.50	1	2291
13:23:10	135.00	135.50	135.00	-11.50	1	2290
13:23:07	135.00	135.50	135.00	-11.50	2	2289
13:23:07	135.00	135.50	135.00	-11.50	2	2287
13:22:55	135.00	135.50	135.50	-11.00	3	2285
13:22:52	135.50	136.00	135.50	-11.00	1	2282
13:22:49	135.00	135.50	135.50	-11.00	5	2281
13:21:03	135.00	135.50	135.50	-11.00	1	2276
13:20:58	135.00	135.50	135.50	-11.00	1	2275
13:20:40	135.00	135.50	135.50	-11.00	1	2274
13:19:48	135.50	136.00	135.50	-11.00	1	2273
13:19:48	135.50	136.00	135.50	-11.00	4	2272
13:19:46	134.50	135.50	135.50	-11.00	4	2268
13:19:35	134.50	135.00	134.50	-12.00	1	2264
13:19:02	134.50	135.00	135.00	-11.50	1	2263
13:18:37	135.00	135.50	135.00	-11.50	4	2262
13:18:33	134.50	135.00	135.50	-11.00	7	2258
13:18:33	134.50	135.00	135.00	-11.50	3	2251
13:17:57	134.50	135.00	134.50	-12.00	1	2248
13:17:22	135.00	135.50	135.00	-11.50	1	2247
13:17:14	135.00	135.50	135.00	-11.50	3	2246
13:17:05	135.00	135.50	135.00	-11.50	1	2243
13:16:36	135.00	135.50	135.00	-11.50	1	2242
13:15:28	135.00	135.50	135.50	-11.00	1	2241
13:14:12	134.50	135.50	135.50	-11.00	1	2240
13:13:44	134.50	135.00	135.00	-11.50	1	2239
13:13:22	134.50	135.00	135.00	-11.50	2	2238
13:11:43	135.00	135.50	135.00	-11.50	1	2236
13:11:18	135.00	135.50	135.00	-11.50	1	2235
13:11:17	135.00	135.50	135.50	-11.00	1	2234
13:11:07	135.00	135.50	135.00	-11.50	2	2233
13:10:52	134.50	135.00	135.00	-11.50	2	2231
13:10:36	135.00	135.50	135.00	-11.50	1	2229
13:10:00	135.00	135.50	135.00	-11.50	1	2228
13:09:58	134.50	135.50	134.50	-12.00	1	2227
13:09:41	135.00	135.50	134.50	-12.00	5	2226
13:09:41	135.00	135.50	135.00	-11.50	4	2221
13:08:45	135.50	136.00	135.50	-11.00	1	2217
13:08:45	135.50	136.00	135.50	-11.00	1	2216
13:08:45	135.50	136.00	135.50	-11.00	2	2215
13:08:45	135.00	135.50	135.50	-11.00	8	2213
13:07:21	135.00	135.50	135.50	-11.00	1	2205
13:05:36	135.00	135.50	135.50	-11.00	1	2204
13:05:25	135.00	135.50	135.50	-11.00	1	2203
13:03:46	135.00	135.50	135.50	-11.00	1	2202
13:03:21	135.00	135.50	135.50	-11.00	1	2201
13:02:51	135.00	135.50	135.50	-11.00	1	2200
13:02:28	135.00	135.50	135.00	-11.50	1	2199
13:02:17	135.00	135.50	135.00	-11.50	1	2198
13:01:40	135.00	135.50	135.00	-11.50	1	2197
13:00:00	134.50	135.00	135.00	-11.50	1	2196
12:59:54	134.50	135.00	135.00	-11.50	1	2195
12:59:50	134.50	135.00	135.00	-11.50	1	2194
12:59:33	134.50	135.00	135.00	-11.50	1	2193
12:59:20	134.50	135.00	135.00	-11.50	2	2192
12:59:15	134.50	135.00	135.00	-11.50	1	2190
12:58:19	134.50	135.00	135.00	-11.50	2	2189
12:56:19	134.00	134.50	134.50	-12.00	5	2187
12:56:14	134.50	135.00	134.50	-12.00	6	2182
12:56:14	134.50	135.00	134.50	-12.00	1	2176
12:55:08	134.50	135.00	134.50	-12.00	1	2175
12:54:02	134.50	135.00	134.50	-12.00	1	2174
12:53:57	134.00	134.50	134.50	-12.00	1	2173
12:53:22	134.50	135.00	134.50	-12.00	2	2172
12:52:51	134.50	135.00	134.50	-12.00	1	2170
12:52:27	134.50	135.00	134.50	-12.00	2	2169
12:52:05	134.50	135.00	134.50	-12.00	1	2167
12:52:05	134.00	134.50	134.50	-12.00	5	2166
12:51:49	134.00	134.50	134.00	-12.50	1	2161
12:51:38	134.00	134.50	134.50	-12.00	3	2160
12:50:02	134.00	134.50	134.00	-12.50	2	2157
12:49:40	134.50	135.00	134.50	-12.00	2	2155
12:49:40	134.00	134.50	134.50	-12.00	4	2153
12:49:30	134.00	134.50	134.50	-12.00	1	2149
12:48:51	133.50	134.00	134.00	-12.50	9	2148
12:47:17	133.50	134.00	134.00	-12.50	1	2139
12:46:34	133.50	134.00	133.50	-13.00	1	2138
12:44:16	133.00	133.50	133.50	-13.00	3	2137
12:40:45	132.50	133.50	133.50	-13.00	10	2134
12:39:59	132.50	133.00	133.00	-13.50	1	2124
12:39:59	133.00	133.50	133.00	-13.50	4	2123
12:39:09	133.00	133.50	133.00	-13.50	5	2119
12:37:24	133.50	134.00	133.50	-13.00	1	2114
12:36:31	133.50	134.00	133.50	-13.00	1	2113
12:36:20	133.50	134.00	134.00	-12.50	1	2112
12:34:00	133.50	134.00	134.00	-12.50	1	2111
12:28:39	133.00	134.00	134.00	-12.50	2	2110
12:26:58	133.50	134.00	133.50	-13.00	1	2108
12:24:23	133.50	134.00	133.50	-13.00	1	2107
12:24:04	134.00	134.50	134.00	-12.50	4	2106
12:22:45	133.50	134.00	134.00	-12.50	1	2102
12:22:13	133.50	134.00	134.00	-12.50	2	2101
12:21:52	133.50	134.00	134.00	-12.50	1	2099
12:19:45	133.50	134.00	134.00	-12.50	1	2098
12:18:26	133.50	134.00	133.50	-13.00	2	2097
12:16:37	133.50	134.00	133.50	-13.00	1	2095
12:15:07	133.50	134.00	133.50	-13.00	1	2094
12:12:16	133.50	134.00	133.50	-13.00	1	2093
12:10:12	133.00	134.00	133.00	-13.50	1	2092
12:10:05	133.00	134.00	133.00	-13.50	1	2091
12:08:43	133.00	134.00	133.00	-13.50	1	2090
12:07:17	133.00	134.00	133.00	-13.50	2	2089
12:06:27	133.00	134.00	133.00	-13.50	1	2087
12:05:58	133.50	134.00	133.50	-13.00	1	2086
12:03:19	133.00	133.50	133.50	-13.00	1	2085
12:01:04	132.50	133.50	133.50	-13.00	3	2084
12:00:13	132.50	133.00	133.00	-13.50	6	2081
11:59:45	132.50	133.00	133.00	-13.50	9	2075
11:59:45	133.00	134.00	133.00	-13.50	1	2066
11:59:29	132.50	133.00	133.00	-13.50	3	2065
11:59:29	132.50	133.00	133.00	-13.50	4	2062
11:59:29	133.00	134.00	133.00	-13.50	3	2058
11:58:08	133.00	134.00	133.00	-13.50	1	2055
11:56:29	133.00	134.00	133.00	-13.50	1	2054
11:55:42	133.00	134.00	133.00	-13.50	3	2053
11:55:20	133.00	133.50	133.50	-13.00	1	2050
11:54:50	133.00	133.50	133.50	-13.00	1	2049
11:53:37	133.00	133.50	133.50	-13.00	1	2048
11:50:42	132.50	133.00	133.00	-13.50	10	2047
11:50:05	132.50	133.00	133.00	-13.50	1	2037
11:50:00	132.50	133.00	133.00	-13.50	1	2036
11:49:59	133.00	133.50	132.50	-14.00	1	2035
11:49:59	133.00	133.50	133.00	-13.50	1	2034
11:49:53	132.50	133.50	132.50	-14.00	1	2033
11:49:21	132.50	133.50	132.50	-14.00	2	2032
11:49:00	132.50	133.00	133.00	-13.50	3	2030
11:48:48	133.00	133.50	133.00	-13.50	1	2027
11:44:57	132.50	133.00	133.00	-13.50	1	2026
11:44:57	133.00	134.00	133.00	-13.50	1	2025
11:44:34	132.50	133.00	133.00	-13.50	8	2024
11:44:07	132.50	133.00	133.00	-13.50	1	2016
11:44:07	133.00	134.00	133.00	-13.50	9	2015
11:43:49	133.50	134.00	133.00	-13.50	7	2006
11:43:49	133.50	134.00	133.50	-13.00	3	1999
11:41:54	134.00	134.50	134.00	-12.50	1	1996
11:41:54	133.50	134.00	134.00	-12.50	1	1995
11:41:47	133.00	133.50	133.50	-13.00	5	1994
11:41:39	133.00	133.50	133.00	-13.50	2	1989
11:40:15	132.50	133.00	133.00	-13.50	1	1987
11:40:02	132.50	133.00	133.00	-13.50	1	1986
11:39:42	132.50	133.50	132.50	-14.00	1	1985
11:39:35	132.50	133.00	133.00	-13.50	1	1984
11:39:33	132.50	133.50	132.50	-14.00	2	1983
11:39:08	132.50	133.50	132.50	-14.00	1	1981
11:38:49	132.50	133.00	133.00	-13.50	1	1980
11:38:38	132.50	133.50	132.50	-14.00	3	1979
11:37:31	132.50	133.00	133.00	-13.50	1	1976
11:37:16	132.50	133.00	133.00	-13.50	2	1975
11:37:08	132.50	133.00	133.00	-13.50	2	1973
11:36:46	133.00	133.50	133.00	-13.50	1	1971
11:36:31	132.50	133.00	133.00	-13.50	2	1970
11:36:30	132.50	133.00	132.50	-14.00	3	1968
11:35:40	132.50	133.50	133.50	-13.00	1	1965
11:35:40	132.50	133.00	133.00	-13.50	1	1964
11:35:40	132.50	133.50	133.50	-13.00	1	1963
11:35:39	132.50	133.00	133.50	-13.00	6	1962
11:35:39	132.50	133.00	133.00	-13.50	1	1956
11:35:39	132.00	133.00	132.00	-14.50	6	1955
11:35:39	132.00	132.50	132.50	-14.00	3	1949
11:35:39	132.50	133.50	132.50	-14.00	7	1946
11:35:37	132.50	133.50	132.50	-14.00	1	1939
11:35:28	132.50	133.50	132.50	-14.00	2	1938
11:35:28	133.00	133.50	132.50	-14.00	1	1936
11:35:28	133.00	133.50	133.00	-13.50	1	1935
11:35:22	132.50	133.50	132.50	-14.00	12	1934
11:35:17	133.00	134.00	132.50	-14.00	8	1922
11:35:17	133.00	134.00	133.00	-13.50	4	1914
11:35:16	132.50	133.50	134.50	-12.00	2	1910
11:35:16	132.50	133.50	133.50	-13.00	1	1908
11:35:16	132.50	133.50	133.50	-13.00	3	1907
11:35:16	133.00	133.50	132.50	-14.00	2	1904
11:35:16	133.00	133.50	133.00	-13.50	1	1902
11:34:55	132.50	133.00	133.00	-13.50	1	1901
11:34:55	133.00	133.50	133.00	-13.50	4	1900
11:33:40	133.00	133.50	133.00	-13.50	1	1896
11:33:22	133.00	133.50	133.00	-13.50	1	1895
11:33:08	133.00	133.50	133.00	-13.50	1	1894
11:32:31	133.00	133.50	133.00	-13.50	3	1893
11:32:07	133.00	133.50	133.50	-13.00	3	1890
11:31:49	132.50	133.00	133.00	-13.50	1	1887
11:31:41	132.50	133.00	133.00	-13.50	6	1886
11:31:36	132.50	133.00	133.00	-13.50	1	1880
11:31:36	132.50	133.00	133.00	-13.50	1	1879
11:31:26	132.50	133.00	133.00	-13.50	2	1878
11:31:26	133.00	133.50	133.00	-13.50	1	1876
11:31:24	132.50	133.00	133.00	-13.50	1	1875
11:31:24	133.00	133.50	133.00	-13.50	1	1874
11:31:24	133.00	133.50	133.00	-13.50	1	1873
11:31:24	133.00	133.50	133.00	-13.50	22	1872
11:31:23	133.00	133.50	133.00	-13.50	1	1850
11:31:22	133.00	133.50	133.00	-13.50	1	1849
11:31:10	133.00	133.50	133.00	-13.50	8	1848
11:31:10	133.00	133.50	133.00	-13.50	2	1840
11:31:05	133.00	133.50	133.50	-13.00	1	1838
11:30:46	133.00	133.50	133.50	-13.00	3	1837
11:30:07	133.50	134.00	133.50	-13.00	1	1834
11:30:02	133.50	134.00	133.50	-13.00	1	1833
11:29:53	133.50	134.00	133.50	-13.00	3	1832
11:29:52	133.50	134.00	133.50	-13.00	1	1829
11:29:42	133.50	134.00	133.50	-13.00	2	1828
11:28:51	133.50	134.00	133.50	-13.00	1	1826
11:28:26	133.50	134.00	133.50	-13.00	1	1825
11:28:03	133.50	134.00	133.50	-13.00	2	1824
11:27:11	134.00	134.50	134.00	-12.50	1	1822
11:25:55	133.50	134.50	134.50	-12.00	1	1821
11:25:10	133.50	134.50	134.50	-12.00	1	1820
11:24:55	134.00	134.50	134.00	-12.50	1	1819
11:24:47	134.00	134.50	134.00	-12.50	1	1818
11:24:04	134.00	134.50	134.50	-12.00	1	1817
11:23:01	134.00	134.50	134.50	-12.00	1	1816
11:22:38	134.00	134.50	134.50	-12.00	4	1815
11:22:30	134.00	134.50	134.00	-12.50	1	1811
11:18:57	133.50	134.00	134.00	-12.50	1	1810
11:17:38	133.50	134.00	134.00	-12.50	3	1809
11:17:30	133.50	134.00	133.50	-13.00	2	1806
11:17:13	133.50	134.00	134.00	-12.50	2	1804
11:17:13	134.00	134.50	134.00	-12.50	1	1802
11:16:32	134.00	134.50	134.00	-12.50	2	1801
11:16:20	134.00	134.50	134.00	-12.50	1	1799
11:15:51	134.00	134.50	134.00	-12.50	1	1798
11:15:13	133.50	134.00	134.00	-12.50	1	1797
11:14:42	134.00	134.50	134.00	-12.50	1	1796
11:14:42	134.00	134.50	134.00	-12.50	1	1795
11:14:36	134.00	134.50	134.00	-12.50	1	1794
11:14:30	134.00	134.50	134.00	-12.50	1	1793
11:14:29	134.00	134.50	134.00	-12.50	1	1792
11:14:10	134.00	134.50	134.00	-12.50	1	1791
11:14:04	134.00	134.50	134.00	-12.50	2	1790
11:13:55	134.00	134.50	134.00	-12.50	3	1788
11:12:57	134.00	134.50	134.50	-12.00	1	1785
11:11:12	133.50	134.00	134.50	-12.00	3	1784
11:11:12	133.50	134.00	134.00	-12.50	2	1781
11:11:03	133.50	134.00	133.50	-13.00	1	1779
11:11:02	133.50	134.00	133.50	-13.00	1	1778
11:11:00	133.50	134.00	133.50	-13.00	1	1777
11:10:37	133.50	134.00	133.50	-13.00	3	1776
11:10:31	133.50	134.00	133.50	-13.00	1	1773
11:10:21	133.50	134.00	134.00	-12.50	2	1772
11:10:19	133.50	134.00	133.50	-13.00	2	1770
11:10:19	133.00	133.50	133.50	-13.00	4	1768
11:10:19	133.50	134.00	133.50	-13.00	6	1764
11:10:07	133.50	134.50	133.50	-13.00	3	1758
11:09:59	133.50	134.00	134.00	-12.50	1	1755
11:09:59	133.50	134.00	134.00	-12.50	3	1754
11:09:59	133.50	134.50	133.00	-13.50	5	1751
11:09:59	133.50	134.50	133.50	-13.00	8	1746
11:09:59	133.50	134.00	134.00	-12.50	3	1738
11:09:39	133.50	134.50	133.50	-13.00	10	1735
11:09:31	133.50	134.00	134.00	-12.50	2	1725
11:09:31	133.50	134.00	133.50	-13.00	3	1723
11:09:31	133.50	134.00	133.50	-13.00	3	1720
11:09:31	134.00	134.50	134.00	-12.50	2	1717
11:09:30	134.00	134.50	134.00	-12.50	1	1715
11:09:19	134.00	134.50	134.00	-12.50	3	1714
11:09:16	134.00	134.50	134.00	-12.50	1	1711
11:09:11	134.00	134.50	134.00	-12.50	1	1710
11:09:07	134.00	134.50	134.00	-12.50	1	1709
11:09:04	134.00	134.50	134.00	-12.50	1	1708
11:09:01	134.00	134.50	134.00	-12.50	2	1707
11:08:58	134.00	134.50	134.00	-12.50	1	1705
11:08:54	134.00	134.50	134.00	-12.50	2	1704
11:08:54	134.00	134.50	134.00	-12.50	1	1702
11:08:49	134.50	135.50	134.50	-12.00	4	1701
11:08:08	134.50	135.50	134.50	-12.00	2	1697
11:07:06	134.50	135.50	134.50	-12.00	1	1695
11:06:59	134.50	135.50	134.50	-12.00	1	1694
11:06:47	135.00	135.50	135.00	-11.50	1	1693
11:06:44	134.50	135.00	135.00	-11.50	2	1692
11:05:28	134.50	135.00	135.50	-11.00	1	1690
11:05:28	134.50	135.00	135.00	-11.50	3	1689
11:04:56	134.50	135.00	134.50	-12.00	3	1686
11:04:53	134.50	135.00	134.50	-12.00	1	1683
11:04:52	134.50	135.00	134.50	-12.00	1	1682
11:04:24	134.50	135.00	134.50	-12.00	1	1681
11:03:46	135.00	135.50	135.00	-11.50	4	1680
11:02:11	135.00	136.00	135.00	-11.50	2	1676
11:02:05	135.00	135.50	135.50	-11.00	1	1674
11:01:52	135.00	135.50	135.50	-11.00	1	1673
11:01:26	135.00	136.00	135.00	-11.50	3	1672
10:59:45	135.50	136.00	135.50	-11.00	4	1669
10:59:07	135.00	136.00	136.00	-10.50	6	1665
10:57:45	135.50	136.00	135.50	-11.00	1	1659
10:57:36	135.50	136.00	135.50	-11.00	1	1658
10:57:32	135.50	136.00	135.50	-11.00	1	1657
10:56:28	135.00	135.50	135.50	-11.00	1	1656
10:54:58	135.00	136.00	135.00	-11.50	1	1655
10:54:07	135.00	135.50	135.50	-11.00	1	1654
10:53:18	134.50	135.00	135.00	-11.50	7	1653
10:52:28	135.00	135.50	135.00	-11.50	1	1646
10:52:28	135.00	135.50	135.00	-11.50	6	1645
10:52:25	135.00	136.00	135.00	-11.50	1	1639
10:52:01	135.00	136.00	135.00	-11.50	10	1638
10:51:30	135.00	136.00	135.00	-11.50	1	1628
10:51:26	135.00	136.00	136.00	-10.50	2	1627
10:50:56	135.50	136.00	135.50	-11.00	2	1625
10:50:56	135.00	135.50	135.50	-11.00	3	1623
10:50:47	135.50	136.00	135.50	-11.00	4	1620
10:49:29	135.50	136.50	135.50	-11.00	1	1616
10:48:33	136.00	137.00	136.00	-10.50	3	1615
10:45:35	136.00	137.00	137.00	-9.50	1	1612
10:42:47	136.00	137.00	137.00	-9.50	1	1611
10:42:39	136.50	137.00	136.50	-10.00	3	1610
10:42:39	137.00	137.50	137.00	-9.50	2	1607
10:42:33	137.00	137.50	137.50	-9.00	1	1605
10:42:16	137.00	137.50	137.50	-9.00	1	1604
10:40:04	136.50	137.00	137.00	-9.50	1	1603
10:38:57	137.00	137.50	137.00	-9.50	2	1602
10:38:38	136.00	137.00	137.00	-9.50	1	1600
10:37:57	136.00	137.00	137.00	-9.50	5	1599
10:37:38	136.00	136.50	137.00	-9.50	2	1594
10:37:38	136.00	136.50	136.50	-10.00	3	1592
10:37:27	136.00	137.00	136.00	-10.50	10	1589
10:37:01	136.00	136.50	136.50	-10.00	1	1579
10:36:35	135.50	136.00	136.00	-10.50	4	1578
10:35:36	135.00	135.50	135.50	-11.00	1	1574
10:33:17	135.50	136.00	135.50	-11.00	1	1573
10:32:54	135.50	136.00	135.50	-11.00	1	1572
10:31:28	136.00	136.50	136.00	-10.50	2	1571
10:30:30	136.00	136.50	136.50	-10.00	1	1569
10:30:16	136.50	137.00	136.50	-10.00	7	1568
10:28:51	136.50	137.00	136.50	-10.00	1	1561
10:27:43	136.00	136.50	136.50	-10.00	1	1560
10:25:53	136.00	136.50	136.50	-10.00	1	1559
10:25:45	135.50	136.50	136.50	-10.00	2	1558
10:25:35	135.50	136.00	136.00	-10.50	1	1556
10:25:35	136.00	136.50	136.00	-10.50	1	1555
10:24:52	135.50	136.50	135.50	-11.00	1	1554
10:22:59	135.50	136.50	135.50	-11.00	1	1553
10:22:53	135.00	135.50	135.50	-11.00	6	1552
10:22:47	135.00	135.50	135.00	-11.50	1	1546
10:21:23	135.00	135.50	135.50	-11.00	1	1545
10:21:23	135.50	136.00	135.50	-11.00	1	1544
10:21:23	135.50	136.00	135.50	-11.00	1	1543
10:21:23	135.50	136.00	135.50	-11.00	1	1542
10:19:58	135.00	135.50	135.50	-11.00	3	1541
10:19:12	134.50	135.50	135.50	-11.00	1	1538
10:18:59	134.50	135.00	135.00	-11.50	1	1537
10:18:49	135.00	135.50	135.00	-11.50	1	1536
10:18:45	135.00	135.50	135.00	-11.50	2	1535
10:18:39	134.50	135.00	135.00	-11.50	3	1533
10:18:39	135.00	135.50	135.00	-11.50	2	1530
10:18:14	134.50	135.50	134.50	-12.00	1	1528
10:18:13	134.50	135.00	135.00	-11.50	1	1527
10:18:06	134.50	135.00	135.00	-11.50	2	1526
10:17:54	134.00	134.50	134.50	-12.00	1	1524
10:17:54	134.00	134.50	134.50	-12.00	1	1523
10:17:54	134.50	135.00	134.50	-12.00	3	1522
10:17:54	134.50	135.00	134.50	-12.00	2	1519
10:17:40	135.00	135.50	135.00	-11.50	13	1517
10:17:40	135.00	135.50	135.00	-11.50	2	1504
10:17:34	135.00	135.50	135.50	-11.00	1	1502
10:15:58	135.50	136.00	135.50	-11.00	9	1501
10:15:42	135.50	136.00	136.00	-10.50	1	1492
10:15:15	136.00	136.50	136.00	-10.50	1	1491
10:13:22	136.00	136.50	136.00	-10.50	1	1490
10:11:09	136.00	136.50	136.00	-10.50	1	1489
10:11:09	136.00	136.50	136.00	-10.50	1	1488
10:11:09	136.00	136.50	136.00	-10.50	3	1487
10:09:36	136.00	136.50	136.50	-10.00	1	1484
10:08:24	135.50	136.50	136.50	-10.00	2	1483
10:08:02	136.00	136.50	136.00	-10.50	1	1481
10:05:42	135.50	136.00	136.00	-10.50	2	1480
10:05:04	136.00	136.50	136.00	-10.50	4	1478
10:05:04	136.00	136.50	136.00	-10.50	1	1474
10:04:48	136.00	136.50	136.00	-10.50	1	1473
10:04:39	136.00	136.50	136.00	-10.50	2	1472
10:03:46	136.00	136.50	136.00	-10.50	1	1470
10:03:40	136.00	136.50	136.50	-10.00	1	1469
10:03:34	136.00	136.50	136.50	-10.00	3	1468
10:03:18	136.00	136.50	136.50	-10.00	1	1465
10:03:00	136.00	136.50	136.50	-10.00	1	1464
10:02:37	136.50	137.00	136.50	-10.00	1	1463
10:02:26	136.50	137.00	136.50	-10.00	1	1462
10:01:43	136.50	137.00	136.50	-10.00	1	1461
10:01:22	136.00	136.50	136.50	-10.00	1	1460
10:00:03	136.50	137.00	136.50	-10.00	1	1459
10:00:03	136.50	137.00	136.50	-10.00	1	1458
09:58:45	136.00	136.50	136.50	-10.00	1	1457
09:58:14	136.00	136.50	136.50	-10.00	1	1456
09:58:12	136.00	136.50	136.50	-10.00	1	1455
09:57:58	135.00	136.00	136.00	-10.50	3	1454
09:57:54	135.00	135.50	135.50	-11.00	1	1451
09:57:20	135.00	135.50	135.00	-11.50	1	1450
09:56:51	135.00	136.00	135.00	-11.50	1	1449
09:56:44	134.50	135.00	135.00	-11.50	8	1448
09:56:44	135.00	136.00	135.00	-11.50	2	1440
09:56:44	135.00	136.00	135.00	-11.50	1	1438
09:56:43	134.50	135.50	135.50	-11.00	1	1437
09:56:26	135.00	135.50	135.00	-11.50	1	1436
09:56:14	135.50	136.50	134.50	-12.00	4	1435
09:56:14	135.50	136.50	135.00	-11.50	7	1431
09:56:14	135.50	136.50	135.50	-11.00	1	1424
09:56:08	135.00	135.50	135.50	-11.00	1	1423
09:56:08	135.50	136.00	135.50	-11.00	2	1422
09:55:53	135.50	136.50	135.50	-11.00	1	1420
09:55:38	135.50	136.00	136.00	-10.50	1	1419
09:55:32	135.50	136.00	136.00	-10.50	1	1418
09:55:20	135.00	135.50	135.50	-11.00	3	1417
09:54:59	135.00	136.00	135.00	-11.50	2	1414
09:54:59	135.50	136.00	135.50	-11.00	2	1412
09:54:52	135.00	135.50	135.50	-11.00	2	1410
09:54:47	135.00	135.50	135.50	-11.00	1	1408
09:54:36	134.50	135.00	135.00	-11.50	1	1407
09:54:36	134.50	135.00	135.00	-11.50	8	1406
09:54:36	135.00	135.50	135.00	-11.50	10	1398
09:53:58	135.00	136.00	135.00	-11.50	1	1388
09:53:57	135.00	136.00	135.00	-11.50	3	1387
09:53:56	135.00	136.00	135.00	-11.50	1	1384
09:53:34	135.00	136.00	135.00	-11.50	3	1383
09:53:27	135.00	136.00	135.00	-11.50	2	1380
09:53:20	135.00	136.00	135.00	-11.50	2	1378
09:53:08	135.50	136.00	135.00	-11.50	1	1376
09:53:08	135.50	136.00	135.50	-11.00	1	1375
09:53:06	135.50	136.00	135.50	-11.00	1	1374
09:53:02	135.00	136.50	135.00	-11.50	5	1373
09:53:01	135.00	135.50	135.50	-11.00	1	1368
09:52:57	135.50	136.50	135.50	-11.00	1	1367
09:52:57	135.50	136.50	135.50	-11.00	1	1366
09:52:56	135.00	136.00	136.00	-10.50	1	1365
09:52:56	135.00	135.50	135.50	-11.00	1	1364
09:52:56	135.00	135.50	135.50	-11.00	1	1363
09:52:53	135.50	136.00	135.50	-11.00	1	1362
09:52:45	135.50	136.00	135.50	-11.00	15	1361
09:52:42	135.50	136.50	135.50	-11.00	2	1346
09:52:37	135.50	136.50	135.50	-11.00	3	1344
09:52:30	136.00	136.50	136.00	-10.50	1	1341
09:52:14	136.50	137.00	136.00	-10.50	3	1340
09:52:14	136.50	137.00	136.50	-10.00	1	1337
09:52:08	135.50	136.50	136.50	-10.00	5	1336
09:52:05	135.50	136.50	135.50	-11.00	2	1331
09:51:53	135.50	136.50	135.50	-11.00	1	1329
09:51:43	135.50	136.50	135.50	-11.00	1	1328
09:51:39	136.00	136.50	135.50	-11.00	2	1327
09:51:39	136.00	136.50	136.00	-10.50	1	1325
09:51:29	136.00	136.50	136.00	-10.50	2	1324
09:51:18	136.00	136.50	136.00	-10.50	1	1322
09:51:18	136.00	136.50	136.00	-10.50	1	1321
09:51:09	136.00	137.00	136.00	-10.50	1	1320
09:50:49	136.00	137.00	136.00	-10.50	2	1319
09:50:45	136.50	137.00	136.50	-10.00	1	1317
09:50:45	136.00	137.00	136.00	-10.50	1	1316
09:50:45	136.00	136.50	136.50	-10.00	3	1315
09:50:40	135.50	136.00	136.00	-10.50	1	1312
09:50:40	135.50	136.00	136.00	-10.50	8	1311
09:50:40	136.00	137.00	136.00	-10.50	11	1303
09:50:24	136.50	137.00	136.50	-10.00	1	1292
09:50:19	136.00	136.50	136.50	-10.00	1	1291
09:50:12	136.00	136.50	136.50	-10.00	1	1290
09:50:12	136.00	136.50	136.50	-10.00	2	1289
09:50:12	136.00	136.50	136.50	-10.00	2	1287
09:50:12	136.50	137.50	136.50	-10.00	2	1285
09:49:43	136.50	137.50	136.50	-10.00	1	1283
09:49:43	136.50	137.00	137.00	-9.50	1	1282
09:49:43	136.00	136.50	136.50	-10.00	3	1281
09:49:43	137.00	137.50	136.50	-10.00	7	1278
09:49:43	137.00	137.50	137.00	-9.50	6	1271
09:49:43	137.00	137.50	137.00	-9.50	2	1265
09:49:42	137.50	138.00	137.50	-9.00	1	1263
09:49:32	138.00	138.50	138.00	-8.50	1	1262
09:48:52	138.00	138.50	138.00	-8.50	1	1261
09:48:52	137.00	138.00	138.00	-8.50	4	1260
09:48:45	137.00	137.50	137.50	-9.00	1	1256
09:48:45	137.00	137.50	137.50	-9.00	1	1255
09:48:04	137.00	137.50	137.50	-9.00	1	1254
09:47:22	137.00	137.50	137.50	-9.00	1	1253
09:46:42	137.00	137.50	137.50	-9.00	1	1252
09:46:42	137.00	137.50	137.50	-9.00	3	1251
09:46:42	137.50	138.00	137.50	-9.00	7	1248
09:46:24	137.50	138.00	137.50	-9.00	1	1241
09:46:15	137.50	138.00	137.50	-9.00	1	1240
09:45:35	138.00	138.50	138.00	-8.50	3	1239
09:45:35	138.00	138.50	138.00	-8.50	7	1236
09:44:16	138.50	139.00	138.50	-8.00	1	1229
09:43:55	138.50	139.00	138.50	-8.00	1	1228
09:43:27	138.00	138.50	138.50	-8.00	3	1227
09:43:26	138.00	138.50	138.50	-8.00	1	1224
09:43:15	138.50	139.00	138.50	-8.00	2	1223
09:43:15	138.50	139.00	138.50	-8.00	1	1221
09:43:15	138.50	139.00	138.50	-8.00	3	1220
09:42:32	139.00	139.50	139.00	-7.50	1	1217
09:42:28	138.50	139.00	139.00	-7.50	1	1216
09:42:23	138.50	139.00	139.00	-7.50	3	1215
09:42:17	138.50	139.00	139.00	-7.50	1	1212
09:42:07	138.50	139.00	139.00	-7.50	1	1211
09:41:59	138.50	139.00	139.00	-7.50	1	1210
09:40:40	138.50	139.00	138.50	-8.00	2	1209
09:40:29	138.50	139.00	138.50	-8.00	1	1207
09:39:45	138.50	139.00	138.50	-8.00	1	1206
09:39:35	138.50	139.00	139.00	-7.50	1	1205
09:39:08	138.50	139.00	138.50	-8.00	1	1204
09:39:00	138.00	138.50	138.50	-8.00	1	1203
09:38:58	138.00	138.50	138.50	-8.00	1	1202
09:38:00	138.50	139.00	138.50	-8.00	1	1201
09:37:43	137.50	138.00	138.00	-8.50	1	1200
09:37:09	138.00	138.50	138.00	-8.50	1	1199
09:36:40	138.00	138.50	138.00	-8.50	1	1198
09:36:04	138.00	138.50	138.00	-8.50	1	1197
09:35:47	138.00	138.50	138.00	-8.50	1	1196
09:35:45	138.00	138.50	138.00	-8.50	1	1195
09:35:25	138.00	138.50	138.50	-8.00	1	1194
09:35:06	138.50	139.00	138.50	-8.00	1	1193
09:34:28	138.50	139.00	138.50	-8.00	1	1192
09:34:18	138.50	139.00	138.50	-8.00	1	1191
09:34:16	138.00	138.50	138.50	-8.00	7	1190
09:34:08	137.50	138.00	138.00	-8.50	2	1183
09:33:57	137.50	138.50	137.50	-9.00	1	1181
09:33:53	137.50	138.00	138.00	-8.50	1	1180
09:33:41	138.00	139.00	138.00	-8.50	1	1179
09:33:40	137.50	138.50	138.50	-8.00	1	1178
09:33:36	138.00	138.50	138.50	-8.00	2	1177
09:33:25	137.50	138.50	138.50	-8.00	1	1175
09:33:25	137.50	138.50	138.50	-8.00	1	1174
09:33:23	137.50	138.00	138.00	-8.50	1	1173
09:33:23	138.00	138.50	138.00	-8.50	3	1172
09:33:23	138.50	139.00	138.50	-8.00	4	1169
09:33:17	138.50	139.00	139.00	-7.50	1	1165
09:32:44	138.50	139.00	138.50	-8.00	1	1164
09:32:03	138.50	139.00	138.50	-8.00	1	1163
09:32:02	138.50	139.00	138.50	-8.00	2	1162
09:32:02	138.50	139.00	138.50	-8.00	1	1160
09:31:34	138.00	138.50	138.50	-8.00	2	1159
09:31:20	137.50	138.00	138.00	-8.50	3	1157
09:31:04	137.00	138.00	138.00	-8.50	1	1154
09:31:04	137.00	138.00	138.00	-8.50	1	1153
09:30:48	137.50	138.00	137.50	-9.00	2	1152
09:30:41	137.50	138.00	138.00	-8.50	1	1150
09:30:31	137.50	138.00	138.00	-8.50	1	1149
09:30:20	137.00	138.00	138.00	-8.50	2	1148
09:30:06	138.00	138.50	138.00	-8.50	1	1146
09:30:06	137.00	138.00	138.00	-8.50	2	1145
09:30:06	137.00	138.00	138.00	-8.50	1	1143
09:30:01	137.00	137.50	137.50	-9.00	2	1142
09:30:00	137.50	138.00	137.50	-9.00	4	1140
09:29:36	137.00	137.50	137.50	-9.00	2	1136
09:29:09	136.00	137.00	137.00	-9.50	5	1134
09:28:46	135.50	136.50	136.50	-10.00	7	1129
09:28:36	135.50	136.00	136.00	-10.50	1	1122
09:28:36	136.00	136.50	136.00	-10.50	3	1121
09:28:36	136.00	136.50	136.00	-10.50	3	1118
09:28:36	136.00	136.50	136.00	-10.50	2	1115
09:28:35	136.00	136.50	136.50	-10.00	2	1113
09:28:33	136.00	136.50	136.00	-10.50	2	1111
09:28:31	136.00	137.00	136.00	-10.50	3	1109
09:28:23	136.50	137.00	136.50	-10.00	1	1106
09:28:22	136.50	137.00	136.50	-10.00	1	1105
09:28:03	136.00	137.00	137.00	-9.50	1	1104
09:27:56	136.50	137.00	136.50	-10.00	1	1103
09:27:49	136.00	136.50	136.50	-10.00	1	1102
09:27:49	137.00	137.50	137.00	-9.50	5	1101
09:27:49	137.00	137.50	137.00	-9.50	1	1096
09:27:49	136.00	137.00	137.00	-9.50	4	1095
09:27:46	136.50	137.00	136.50	-10.00	1	1091
09:27:46	136.50	137.50	136.50	-10.00	2	1090
09:27:37	136.50	137.50	136.50	-10.00	2	1088
09:27:37	136.50	137.00	137.00	-9.50	1	1086
09:27:34	137.00	137.50	137.00	-9.50	1	1085
09:27:26	136.50	137.00	137.00	-9.50	3	1084
09:27:18	136.50	137.00	136.50	-10.00	1	1081
09:27:18	136.50	137.00	136.50	-10.00	1	1080
09:27:07	136.50	137.50	136.50	-10.00	1	1079
09:27:05	136.50	137.50	136.50	-10.00	2	1078
09:27:05	136.50	137.50	136.50	-10.00	1	1076
09:26:59	136.00	136.50	136.50	-10.00	3	1075
09:26:54	135.50	136.00	136.00	-10.50	1	1072
09:26:54	136.00	136.50	136.00	-10.50	1	1071
09:26:54	136.00	136.50	136.00	-10.50	1	1070
09:26:54	136.00	136.50	136.00	-10.50	2	1069
09:26:54	136.00	136.50	136.00	-10.50	1	1067
09:26:50	136.00	137.00	136.00	-10.50	5	1066
09:26:47	136.50	137.00	136.50	-10.00	1	1061
09:26:40	136.50	137.00	136.50	-10.00	2	1060
09:26:40	136.50	137.00	137.00	-9.50	1	1058
09:26:36	137.00	137.50	137.00	-9.50	1	1057
09:26:33	137.00	137.50	137.00	-9.50	1	1056
09:26:04	137.50	138.00	137.50	-9.00	2	1055
09:25:47	138.00	138.50	138.00	-8.50	2	1053
09:25:47	138.00	138.50	138.00	-8.50	1	1051
09:25:11	137.00	138.00	138.00	-8.50	1	1050
09:25:11	137.00	137.50	137.50	-9.00	1	1049
09:24:55	137.00	137.50	137.50	-9.00	1	1048
09:24:51	137.50	138.50	137.50	-9.00	2	1047
09:24:49	138.00	138.50	138.00	-8.50	1	1045
09:24:36	137.50	138.50	138.50	-8.00	1	1044
09:24:34	138.00	138.50	138.00	-8.50	1	1043
09:24:27	137.50	138.00	138.00	-8.50	3	1042
09:24:12	138.00	138.50	138.00	-8.50	1	1039
09:24:08	138.00	139.00	138.00	-8.50	1	1038
09:23:58	137.50	138.00	138.00	-8.50	3	1037
09:23:52	137.00	137.50	137.50	-9.00	2	1034
09:23:52	137.00	137.50	137.50	-9.00	1	1032
09:23:47	137.00	137.50	137.50	-9.00	1	1031
09:23:35	137.50	138.00	137.00	-9.50	2	1030
09:23:35	137.50	138.00	137.50	-9.00	1	1028
09:23:20	137.00	137.50	137.50	-9.00	4	1027
09:23:20	137.00	137.50	137.00	-9.50	1	1023
09:23:20	136.00	137.00	137.00	-9.50	2	1022
09:23:16	136.50	137.50	136.00	-10.50	5	1020
09:23:16	136.50	137.50	136.50	-10.00	5	1015
09:23:16	136.50	137.00	137.00	-9.50	3	1010
09:23:11	136.50	137.50	136.50	-10.00	1	1007
09:23:09	137.00	137.50	137.00	-9.50	1	1006
09:23:09	136.50	137.50	136.50	-10.00	2	1005
09:23:08	136.50	137.00	137.00	-9.50	2	1003
09:23:06	136.00	137.00	137.00	-9.50	1	1001
09:23:06	136.00	137.00	136.00	-10.50	1	1000
09:23:05	136.00	137.00	136.00	-10.50	2	999
09:23:04	136.00	137.00	136.00	-10.50	1	997
09:23:04	136.50	137.50	136.50	-10.00	5	996
09:23:03	136.50	137.00	137.00	-9.50	4	991
09:22:55	137.00	138.00	137.00	-9.50	2	987
09:22:49	137.50	138.00	137.50	-9.00	1	985
09:22:48	137.00	137.50	137.50	-9.00	1	984
09:22:48	137.00	137.50	137.50	-9.00	1	983
09:22:48	137.00	137.50	137.00	-9.50	1	982
09:22:48	137.00	137.50	137.50	-9.00	2	981
09:22:47	137.50	138.00	137.50	-9.00	1	979
09:22:43	137.50	138.00	137.50	-9.00	1	978
09:22:25	137.50	138.00	137.50	-9.00	1	977
09:22:08	137.50	138.00	137.50	-9.00	1	976
09:22:07	137.50	138.00	137.50	-9.00	1	975
09:21:28	137.50	138.50	137.50	-9.00	1	974
09:21:14	137.50	138.00	138.00	-8.50	1	973
09:21:10	137.50	138.00	138.00	-8.50	1	972
09:20:51	137.50	138.50	137.50	-9.00	2	971
09:20:50	137.50	139.00	137.50	-9.00	1	969
09:20:48	137.50	138.00	138.00	-8.50	6	968
09:20:40	137.00	137.50	137.50	-9.00	9	962
09:20:40	137.00	137.50	137.50	-9.00	1	953
09:20:34	137.00	137.50	137.50	-9.00	8	952
09:20:34	137.00	137.50	137.00	-9.50	1	944
09:20:34	136.00	137.00	137.00	-9.50	6	943
09:20:28	137.00	137.50	137.00	-9.50	1	937
09:20:27	136.00	137.00	137.00	-9.50	4	936
09:20:27	135.50	137.50	135.50	-11.00	3	932
09:20:27	135.50	137.50	135.50	-11.00	3	929
09:20:27	135.50	137.50	135.50	-11.00	2	926
09:20:27	136.00	137.50	136.00	-10.50	2	924
09:20:27	136.00	137.50	136.00	-10.50	3	922
09:20:27	136.00	137.50	136.00	-10.50	2	919
09:20:27	136.50	137.50	136.00	-10.50	1	917
09:20:27	136.50	137.50	136.50	-10.00	2	916
09:20:27	136.50	137.50	136.50	-10.00	2	914
09:20:27	136.50	137.50	136.50	-10.00	1	912
09:20:23	136.50	137.50	137.50	-9.00	1	911
09:20:21	136.50	137.00	137.00	-9.50	1	910
09:20:21	137.00	137.50	137.00	-9.50	1	909
09:20:20	137.00	137.50	137.00	-9.50	3	908
09:20:17	137.50	138.00	137.50	-9.00	1	905
09:20:16	137.50	138.00	137.50	-9.00	2	904
09:20:13	137.50	138.00	137.50	-9.00	1	902
09:20:08	138.00	138.50	138.00	-8.50	3	901
09:20:08	138.00	138.50	138.00	-8.50	1	898
09:20:08	138.00	138.50	138.00	-8.50	1	897
09:19:40	138.50	139.00	138.50	-8.00	1	896
09:19:07	138.00	138.50	138.50	-8.00	1	895
09:19:07	138.50	139.50	138.50	-8.00	5	894
09:19:01	138.00	139.00	139.00	-7.50	2	889
09:19:01	138.00	138.50	138.50	-8.00	2	887
09:18:49	138.00	138.50	138.00	-8.50	1	885
09:18:38	137.50	138.00	138.00	-8.50	1	884
09:18:21	138.00	139.00	138.00	-8.50	1	883
09:18:21	138.00	139.00	138.00	-8.50	1	882
09:18:11	137.50	138.50	138.50	-8.00	3	881
09:18:11	137.50	138.50	137.50	-9.00	2	878
09:18:05	138.00	138.50	138.00	-8.50	2	876
09:17:51	137.50	138.00	138.00	-8.50	4	874
09:17:49	138.00	138.50	138.00	-8.50	1	870
09:17:49	138.00	138.50	138.00	-8.50	2	869
09:17:46	138.00	138.50	138.00	-8.50	1	867
09:17:46	138.00	138.50	138.00	-8.50	1	866
09:17:46	138.00	138.50	138.00	-8.50	1	865
09:17:46	138.00	138.50	138.00	-8.50	2	864
09:17:46	138.00	138.50	138.00	-8.50	1	862
09:17:46	138.00	138.50	138.00	-8.50	3	861
09:17:46	138.00	138.50	138.00	-8.50	1	858
09:17:13	138.50	139.00	138.50	-8.00	2	857
09:17:11	139.00	139.50	139.00	-7.50	5	855
09:16:51	139.50	140.00	139.00	-7.50	1	850
09:16:51	139.50	140.00	139.50	-7.00	2	849
09:16:42	138.50	139.00	139.00	-7.50	1	847
09:16:35	139.00	139.50	139.50	-7.00	2	846
09:16:25	138.50	139.50	139.50	-7.00	2	844
09:16:25	138.50	139.50	139.50	-7.00	1	842
09:16:21	138.50	139.50	138.50	-8.00	2	841
09:16:15	138.00	139.00	139.00	-7.50	3	839
09:16:15	138.50	139.50	138.00	-8.50	5	836
09:16:15	138.50	139.50	138.50	-8.00	5	831
09:16:11	138.50	139.50	138.50	-8.00	1	826
09:16:09	138.00	138.50	138.50	-8.00	4	825
09:16:09	138.50	139.50	138.50	-8.00	6	821
09:16:09	138.50	139.50	138.50	-8.00	1	815
09:16:03	138.50	139.50	138.50	-8.00	1	814
09:16:00	138.00	139.00	139.00	-7.50	2	813
09:16:00	138.50	139.00	138.50	-8.00	1	811
09:15:59	138.00	139.00	138.00	-8.50	1	810
09:15:59	138.00	139.00	138.00	-8.50	1	809
09:15:58	138.00	138.50	138.50	-8.00	3	808
09:15:58	138.00	139.00	137.50	-9.00	1	805
09:15:58	138.00	139.00	138.00	-8.50	5	804
09:15:57	137.50	138.50	138.50	-8.00	2	799
09:15:57	137.50	138.50	137.50	-9.00	2	797
09:15:56	137.50	138.00	138.00	-8.50	1	795
09:15:56	137.50	138.50	137.50	-9.00	1	794
09:15:55	138.00	138.50	138.00	-8.50	1	793
09:15:55	138.00	138.50	138.00	-8.50	1	792
09:15:55	138.00	138.50	138.00	-8.50	1	791
09:15:54	138.00	138.50	138.00	-8.50	1	790
09:15:54	138.00	138.50	138.00	-8.50	1	789
09:15:52	138.00	139.00	138.00	-8.50	5	788
09:15:51	138.00	138.50	138.50	-8.00	2	783
09:15:51	138.50	139.00	138.50	-8.00	2	781
09:15:51	138.50	139.00	138.50	-8.00	3	779
09:15:51	138.50	139.00	138.50	-8.00	1	776
09:15:51	138.50	139.00	138.50	-8.00	1	775
09:15:40	139.00	139.50	139.00	-7.50	9	774
09:15:40	139.00	139.50	139.00	-7.50	4	765
09:15:34	139.50	140.00	139.50	-7.00	1	761
09:15:34	139.50	140.00	139.50	-7.00	1	760
09:15:29	139.50	140.00	139.50	-7.00	1	759
09:15:25	140.00	140.50	140.00	-6.50	10	758
09:15:25	140.00	140.50	140.00	-6.50	18	748
09:15:25	140.00	141.00	140.00	-6.50	7	730
09:15:23	140.00	141.00	140.00	-6.50	2	723
09:15:13	140.50	141.50	140.50	-6.00	2	721
09:15:03	140.50	141.00	140.50	-6.00	1	719
09:14:45	140.00	140.50	140.50	-6.00	1	718
09:14:29	140.00	140.50	140.50	-6.00	1	717
09:14:26	140.00	140.50	140.00	-6.50	1	716
09:14:23	140.50	141.00	140.50	-6.00	1	715
09:14:19	140.50	141.50	140.50	-6.00	1	714
09:14:16	141.00	141.50	141.00	-5.50	1	713
09:14:16	140.00	141.00	141.00	-5.50	1	712
09:14:10	140.00	140.50	140.50	-6.00	1	711
09:14:10	140.50	142.00	140.50	-6.00	2	710
09:14:10	140.50	141.00	140.50	-6.00	5	708
09:14:01	141.00	141.50	141.00	-5.50	6	703
09:13:20	142.00	142.50	142.00	-4.50	2	697
09:13:17	142.00	142.50	142.00	-4.50	1	695
09:13:14	142.00	142.50	142.00	-4.50	1	694
09:12:57	141.50	142.00	142.00	-4.50	1	693
09:12:38	141.00	141.50	141.50	-5.00	1	692
09:12:16	141.50	142.00	141.50	-5.00	2	691
09:12:15	141.50	142.00	141.50	-5.00	2	689
09:11:57	141.50	142.50	141.50	-5.00	2	687
09:11:28	142.00	142.50	142.00	-4.50	1	685
09:11:26	141.50	142.50	142.50	-4.00	1	684
09:11:21	142.00	142.50	142.00	-4.50	5	683
09:11:10	142.00	142.50	142.50	-4.00	1	678
09:10:51	142.50	143.00	142.50	-4.00	1	677
09:10:51	142.50	143.00	142.50	-4.00	1	676
09:10:51	142.00	143.00	143.00	-3.50	3	675
09:10:46	142.00	143.00	143.00	-3.50	1	672
09:10:46	142.00	143.00	143.00	-3.50	1	671
09:10:44	142.00	143.00	143.00	-3.50	2	670
09:10:43	142.00	143.00	143.00	-3.50	1	668
09:10:41	142.00	143.00	143.00	-3.50	1	667
09:10:25	142.00	143.00	143.00	-3.50	1	666
09:10:23	142.00	143.00	143.00	-3.50	1	665
09:10:23	142.00	143.00	143.00	-3.50	1	664
09:10:22	142.00	143.00	143.00	-3.50	1	663
09:10:19	142.00	143.00	143.00	-3.50	2	662
09:10:14	142.00	143.00	143.00	-3.50	1	660
09:10:12	142.00	143.00	143.00	-3.50	1	659
09:10:10	142.00	143.00	143.00	-3.50	1	658
09:10:01	142.00	143.00	143.00	-3.50	1	657
09:09:33	141.50	142.00	142.00	-4.50	2	656
09:09:33	141.50	142.00	142.00	-4.50	2	654
09:09:29	141.00	142.00	142.00	-4.50	1	652
09:09:26	141.00	142.00	142.00	-4.50	1	651
09:09:20	141.00	142.00	142.00	-4.50	3	650
09:09:19	141.50	142.00	141.50	-5.00	1	647
09:09:19	141.50	142.00	141.50	-5.00	1	646
09:09:09	141.50	142.00	141.50	-5.00	1	645
09:09:07	141.00	141.50	141.50	-5.00	2	644
09:08:50	141.00	141.50	141.50	-5.00	1	642
09:08:47	141.50	142.00	141.50	-5.00	1	641
09:08:44	141.00	141.50	141.50	-5.00	2	640
09:08:31	140.50	141.00	141.00	-5.50	2	638
09:08:24	140.00	141.00	141.00	-5.50	1	636
09:08:23	140.00	141.00	140.00	-6.50	1	635
09:08:23	140.00	140.50	140.50	-6.00	2	634
09:08:18	140.00	141.00	140.00	-6.50	1	632
09:08:17	140.00	141.00	140.00	-6.50	1	631
09:08:17	139.50	140.50	140.50	-6.00	15	630
09:08:14	139.50	140.50	139.50	-7.00	1	615
09:08:12	139.00	140.00	140.00	-6.50	2	614
09:08:07	139.50	140.50	139.50	-7.00	1	612
09:08:01	139.00	140.00	140.00	-6.50	1	611
09:08:01	140.00	141.00	139.00	-7.50	18	610
09:08:01	140.00	141.00	139.50	-7.00	11	592
09:08:01	140.00	141.00	140.00	-6.50	6	581
09:07:59	140.50	141.00	140.50	-6.00	1	575
09:07:49	140.50	141.50	140.50	-6.00	1	574
09:07:42	140.50	141.50	140.50	-6.00	1	573
09:07:41	140.00	141.00	141.00	-5.50	2	572
09:07:38	140.00	141.00	140.00	-6.50	1	570
09:07:32	139.50	140.00	140.00	-6.50	3	569
09:07:31	139.50	140.00	139.00	-7.50	2	566
09:07:31	139.50	140.00	139.50	-7.00	2	564
09:07:24	140.00	140.50	140.00	-6.50	1	562
09:07:23	139.00	139.50	139.50	-7.00	3	561
09:07:23	139.50	140.50	139.50	-7.00	1	558
09:07:20	139.50	140.00	140.00	-6.50	1	557
09:07:19	139.50	140.00	139.50	-7.00	1	556
09:07:19	139.50	141.00	139.50	-7.00	1	555
09:07:15	139.50	140.00	140.00	-6.50	1	554
09:07:15	139.50	140.00	140.50	-6.00	2	553
09:07:15	139.50	140.00	140.00	-6.50	1	551
09:07:13	139.50	140.00	140.00	-6.50	1	550
09:07:13	140.00	140.50	140.00	-6.50	1	549
09:07:13	140.00	141.00	140.00	-6.50	10	548
09:07:07	140.50	141.00	140.50	-6.00	4	538
09:07:07	140.50	141.50	140.50	-6.00	2	534
09:07:07	140.50	141.50	140.50	-6.00	1	532
09:07:07	141.00	142.00	141.00	-5.50	4	531
09:07:07	141.00	142.00	141.00	-5.50	1	527
09:07:07	141.00	142.00	141.00	-5.50	1	526
09:07:07	141.50	142.00	141.50	-5.00	1	525
09:06:40	141.00	141.50	141.50	-5.00	1	524
09:06:30	141.50	142.00	141.50	-5.00	1	523
09:06:28	141.00	141.50	141.50	-5.00	1	522
09:06:24	141.00	141.50	141.50	-5.00	1	521
09:06:24	141.00	141.50	141.50	-5.00	1	520
09:06:22	141.00	141.50	141.50	-5.00	1	519
09:06:20	141.50	142.50	141.00	-5.50	4	518
09:06:20	141.50	142.50	141.50	-5.00	2	514
09:06:19	141.00	141.50	141.50	-5.00	1	512
09:06:17	141.50	142.00	141.50	-5.00	1	511
09:06:15	141.00	141.50	141.50	-5.00	1	510
09:06:11	141.00	141.50	141.50	-5.00	1	509
09:06:09	140.50	141.50	141.50	-5.00	1	508
09:06:08	141.00	142.00	141.00	-5.50	3	507
09:05:57	141.50	142.00	141.50	-5.00	1	504
09:05:56	141.00	141.50	141.50	-5.00	1	503
09:05:51	141.00	142.00	141.00	-5.50	1	502
09:05:50	142.00	142.50	142.00	-4.50	1	501
09:05:39	141.00	142.00	142.00	-4.50	1	500
09:05:33	141.00	142.00	142.00	-4.50	1	499
09:05:32	141.00	142.00	141.00	-5.50	1	498
09:05:28	140.50	141.50	141.50	-5.00	1	497
09:05:26	141.00	141.50	141.00	-5.50	1	496
09:05:25	140.50	141.00	141.00	-5.50	1	495
09:05:21	141.00	142.00	141.00	-5.50	1	494
09:05:21	141.00	142.00	141.00	-5.50	1	493
09:05:15	140.50	141.00	141.00	-5.50	1	492
09:05:15	140.50	141.00	141.00	-5.50	1	491
09:05:04	140.50	141.00	141.00	-5.50	1	490
09:05:03	140.50	141.00	141.00	-5.50	1	489
09:05:00	141.00	141.50	141.00	-5.50	1	488
09:04:57	140.00	141.00	141.00	-5.50	1	487
09:04:51	141.00	141.50	141.00	-5.50	1	486
09:04:51	140.50	141.00	141.00	-5.50	4	485
09:04:51	141.00	142.00	141.00	-5.50	6	481
09:04:48	141.00	141.50	141.50	-5.00	2	475
09:04:48	140.00	140.50	140.50	-6.00	13	473
09:04:48	142.00	143.00	140.50	-6.00	10	460
09:04:48	142.00	143.00	141.00	-5.50	7	450
09:04:48	142.00	143.00	141.50	-5.00	1	443
09:04:48	142.00	143.00	142.00	-4.50	9	442
09:04:44	142.00	143.00	143.00	-3.50	1	433
09:04:40	142.00	143.00	142.00	-4.50	1	432
09:04:37	142.00	142.50	142.50	-4.00	1	431
09:04:37	142.00	142.50	142.50	-4.00	1	430
09:04:35	142.00	142.50	142.00	-4.50	1	429
09:04:34	141.50	142.50	142.50	-4.00	2	428
09:04:31	141.50	142.00	142.00	-4.50	1	426
09:04:25	141.50	142.50	142.50	-4.00	1	425
09:04:24	142.00	142.50	142.00	-4.50	1	424
09:04:24	142.00	142.50	142.00	-4.50	1	423
09:04:24	142.00	142.50	142.00	-4.50	2	422
09:04:24	142.50	143.00	142.00	-4.50	9	420
09:04:24	142.50	143.00	142.50	-4.00	1	411
09:04:22	142.00	142.50	142.50	-4.00	1	410
09:04:18	142.50	143.00	142.50	-4.00	1	409
09:04:17	142.00	142.50	142.50	-4.00	1	408
09:04:13	142.00	142.50	142.50	-4.00	1	407
09:04:13	142.00	142.50	142.50	-4.00	1	406
09:04:11	142.00	142.50	142.50	-4.00	1	405
09:04:11	142.00	142.50	142.50	-4.00	2	404
09:04:11	142.00	142.50	142.50	-4.00	1	402
09:04:10	142.00	142.50	142.50	-4.00	1	401
09:04:10	142.00	142.50	142.00	-4.50	1	400
09:04:09	142.00	142.50	142.00	-4.50	1	399
09:04:06	142.00	142.50	142.00	-4.50	1	398
09:04:01	142.00	142.50	142.50	-4.00	1	397
09:03:57	141.50	142.00	142.00	-4.50	1	396
09:03:55	141.50	142.00	142.00	-4.50	1	395
09:03:51	141.50	142.00	142.00	-4.50	1	394
09:03:51	141.50	142.00	142.00	-4.50	6	393
09:03:38	141.50	142.00	142.00	-4.50	1	387
09:03:38	141.50	142.00	142.00	-4.50	1	386
09:03:38	140.50	142.00	142.00	-4.50	5	385
09:03:38	140.50	141.00	141.00	-5.50	1	380
09:03:38	140.50	141.50	141.50	-5.00	1	379
09:03:38	140.50	141.50	141.50	-5.00	2	378
09:03:38	140.50	141.50	140.50	-6.00	1	376
09:03:38	140.50	141.00	141.00	-5.50	1	375
09:03:38	140.00	140.50	140.50	-6.00	2	374
09:03:38	140.00	140.50	140.50	-6.00	3	372
09:03:38	140.00	140.50	140.00	-6.50	61	369
09:01:38	142.00	142.50	142.00	-4.50	9	308
09:01:37	142.00	142.50	142.50	-4.00	1	299
09:01:37	142.00	142.50	142.50	-4.00	1	298
09:01:37	142.00	142.50	142.50	-4.00	1	297
09:01:37	142.50	143.00	142.50	-4.00	1	296
09:01:36	142.50	143.00	142.50	-4.00	2	295
09:01:33	143.00	143.50	143.00	-3.50	1	293
09:01:33	143.00	143.50	143.00	-3.50	1	292
09:01:33	143.00	143.50	143.00	-3.50	1	291
09:01:33	143.00	143.50	143.00	-3.50	5	290
09:01:31	143.50	144.00	143.50	-3.00	4	285
09:01:31	143.50	144.00	143.50	-3.00	1	281
09:01:30	143.50	144.00	144.00	-2.50	1	280
09:01:27	144.00	144.50	144.00	-2.50	2	279
09:01:27	144.00	144.50	144.00	-2.50	2	277
09:01:21	144.50	145.00	144.50	-2.00	1	275
09:01:20	144.50	145.00	144.50	-2.00	1	274
09:01:16	144.50	145.00	144.50	-2.00	1	273
09:01:13	144.00	144.50	144.50	-2.00	1	272
09:01:13	144.00	144.50	144.50	-2.00	1	271
09:01:12	144.50	145.00	144.50	-2.00	7	270
09:01:10	144.50	145.00	145.00	-1.50	2	263
09:01:09	144.50	145.00	144.50	-2.00	1	261
09:01:07	144.50	145.50	144.50	-2.00	1	260
09:01:07	145.00	145.50	144.50	-2.00	1	259
09:01:07	145.00	145.50	145.00	-1.50	2	258
09:01:06	144.50	145.00	145.00	-1.50	1	256
09:01:03	144.50	145.00	145.00	-1.50	2	255
09:01:03	144.00	144.50	144.50	-2.00	1	253
09:01:03	144.50	145.00	144.50	-2.00	1	252
09:01:03	143.50	144.50	144.50	-2.00	3	251
09:01:00	143.50	144.50	144.50	-2.00	5	248
09:01:00	144.00	144.50	144.00	-2.50	1	243
09:01:00	144.00	144.50	144.00	-2.50	1	242
09:01:00	144.00	144.50	144.00	-2.50	1	241
09:01:00	144.00	144.50	144.00	-2.50	1	240
09:01:00	144.50	145.00	144.00	-2.50	4	239
09:01:00	144.50	145.00	144.50	-2.00	3	235
09:00:57	144.50	145.00	145.00	-1.50	1	232
09:00:56	144.50	145.00	144.50	-2.00	2	231
09:00:56	144.50	145.00	145.00	-1.50	2	229
09:00:53	145.00	145.50	145.00	-1.50	6	227
09:00:53	145.00	145.50	145.00	-1.50	3	221
09:00:51	145.50	146.00	145.50	-1.00	3	218
09:00:50	145.50	146.00	145.50	-1.00	1	215
09:00:45	145.50	146.00	145.50	-1.00	5	214
09:00:45	145.50	146.00	146.00	-0.50	1	209
09:00:44	145.50	146.00	146.00	-0.50	1	208
09:00:44	145.50	146.50	145.50	-1.00	2	207
09:00:44	146.00	146.50	146.00	-0.50	3	205
09:00:44	146.00	146.50	146.00	-0.50	1	202
09:00:43	145.50	146.50	146.50	0	1	201
09:00:36	145.50	146.00	146.00	-0.50	2	200
09:00:35	145.50	146.00	146.00	-0.50	1	198
09:00:33	146.00	146.50	146.00	-0.50	1	197
09:00:33	145.50	146.00	146.00	-0.50	2	196
09:00:33	145.00	145.50	145.50	-1.00	1	194
09:00:31	145.00	146.00	145.00	-1.50	1	193
09:00:30	145.00	145.50	145.50	-1.00	1	192
09:00:30	145.00	145.50	145.50	-1.00	1	191
09:00:27	145.50	146.00	145.50	-1.00	1	190
09:00:26	145.50	146.50	145.50	-1.00	2	189
09:00:26	146.00	146.50	146.00	-0.50	1	187
09:00:25	146.00	146.50	146.00	-0.50	1	186
09:00:25	145.50	146.50	146.50	0	5	185
09:00:24	145.50	146.00	145.50	-1.00	1	180
09:00:24	145.00	145.50	145.50	-1.00	1	179
09:00:24	145.00	145.50	145.50	-1.00	1	178
09:00:24	145.00	145.50	145.50	-1.00	1	177
09:00:24	145.00	145.50	145.50	-1.00	2	176
09:00:24	145.00	145.50	145.50	-1.00	2	174
09:00:24	145.00	145.50	145.50	-1.00	2	172
09:00:24	145.50	146.00	145.50	-1.00	1	170
09:00:24	146.00	146.50	146.00	-0.50	2	169
09:00:24	146.50	147.00	146.50	0	8	167
09:00:24	146.50	147.00	146.50	0	1	159
09:00:24	146.50	147.00	146.50	0	1	158
09:00:20	146.50	147.00	147.00	+0.50	1	157
09:00:19	146.50	147.00	147.00	+0.50	1	156
09:00:18	147.00	147.50	147.00	+0.50	1	155
09:00:18	147.00	147.50	147.00	+0.50	1	154
09:00:18	147.00	147.50	147.00	+0.50	1	153
09:00:18	147.00	147.50	147.00	+0.50	1	152
09:00:18	147.00	147.50	147.00	+0.50	1	151
09:00:18	147.00	147.50	147.00	+0.50	1	150
09:00:18	147.00	147.50	147.00	+0.50	1	149
09:00:17	147.00	147.50	147.00	+0.50	33	148
09:00:17	147.00	148.00	148.00	+1.50	1	115
09:00:16	147.00	148.00	148.00	+1.50	1	114
09:00:15	147.50	148.00	147.50	+1.00	1	113
09:00:14	147.00	148.00	148.00	+1.50	1	112
09:00:14	147.00	148.00	148.00	+1.50	1	111
09:00:13	147.50	148.00	148.00	+1.50	2	110
09:00:13	147.00	148.00	148.00	+1.50	3	108
09:00:07	147.00	148.00	148.00	+1.50	2	105
09:00:06	147.50	148.00	147.50	+1.00	2	103
09:00:06	147.00	147.50	147.50	+1.00	1	101
09:00:06	147.00	147.50	147.50	+1.00	2	100
09:00:06	147.00	147.50	147.50	+1.00	1	98
09:00:06	147.00	147.50	147.50	+1.00	14	97
09:00:06	147.00	147.50	147.50	+1.00	1	83
09:00:06	--	--	147.00	+0.50	82	82

　

其他人也逛...

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 3000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

KIRIN–生茶525ml(24入/箱)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值1,000元

MyCard 2000點虛擬點數卡

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

POCO F8 Ultra 16GB/512GB

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

vivo X300 Pro 5G (16G/512G)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

台積電ADR27日下跌4.32美元跌幅...

友達ADR27日下跌0.43美元跌幅5....

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

‧環球晶違約交割1103萬　今年櫃...
‧【美股盤後】漲跌互見
‧出口商拋匯助攻　新台幣午後急...

加密貨幣

比特幣BTC	63680.21	-631.57	-0.98%
以太幣ETH	1890.44	17.20	0.92%
瑞波幣XRP	1.07	-0.03	-2.49%
比特幣現金BCH	211.75	2.13	1.02%
萊特幣LTC	46.00	-0.51	-1.09%
卡達幣ADA	0.155687	-0.01	-5.44%
波場幣TRX	0.324576	-0.01	-2.02%
恆星幣XLM	0.171890	-0.01	-3.46%

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。