最新資策會MIC：AI發展帶來2類資安威脅熱門南山人壽重返市場 3月壽險業投資型新契約黑翻紅

更新報價

碩　禾 (3691) 光電業上櫃國碩集團

154.00 ▲+0.50 +0.33% 3.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,142	153.50	16	154.00	46	153.00	158.00	149.50	153.50

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	153.50	154.00	154.00	+0.50	11	2142
13:30:00	153.50	154.00	154.00	+0.50	153	2131
13:24:44	153.00	153.50	153.50	0	7	1978
13:24:44	153.00	153.50	153.50	0	5	1971
13:24:39	153.00	153.50	153.50	0	1	1966
13:24:38	153.00	153.50	153.50	0	5	1965
13:24:30	153.00	153.50	153.00	-0.50	1	1960
13:24:30	153.00	153.50	153.50	0	1	1959
13:24:25	153.00	153.50	153.50	0	1	1958
13:24:24	153.00	153.50	153.50	0	1	1957
13:24:23	153.00	153.50	153.50	0	1	1956
13:24:18	153.00	153.50	153.00	-0.50	3	1955
13:24:10	153.00	153.50	153.50	0	1	1952
13:24:06	153.00	153.50	153.50	0	3	1951
13:24:06	153.00	153.50	153.00	-0.50	1	1948
13:24:06	153.00	153.50	153.00	-0.50	1	1947
13:23:59	153.00	153.50	153.00	-0.50	1	1946
13:23:49	153.00	153.50	153.50	0	2	1945
13:23:49	153.00	153.50	153.00	-0.50	1	1943
13:23:24	153.00	153.50	153.00	-0.50	1	1942
13:23:20	153.00	153.50	153.00	-0.50	3	1941
13:22:55	153.00	153.50	153.50	0	1	1938
13:22:54	153.00	153.50	153.00	-0.50	1	1937
13:22:28	153.00	153.50	153.50	0	1	1936
13:21:49	153.00	153.50	153.50	0	1	1935
13:21:26	153.00	153.50	153.50	0	1	1934
13:21:25	153.00	153.50	153.50	0	1	1933
13:21:24	153.00	153.50	153.50	0	1	1932
13:21:23	153.00	153.50	153.50	0	1	1931
13:20:52	153.00	153.50	153.50	0	1	1930
13:20:51	153.00	153.50	153.50	0	1	1929
13:20:50	153.00	153.50	153.50	0	1	1928
13:20:41	153.00	153.50	153.50	0	1	1927
13:20:40	153.00	153.50	153.50	0	1	1926
13:20:22	153.00	153.50	153.50	0	1	1925
13:20:22	153.00	154.00	154.00	+0.50	1	1924
13:20:21	153.00	154.00	154.00	+0.50	1	1923
13:20:20	153.00	153.50	153.50	0	1	1922
13:20:14	153.00	153.50	153.50	0	1	1921
13:20:01	153.00	153.50	153.50	0	2	1920
13:19:57	153.00	153.50	153.50	0	1	1918
13:19:53	153.00	153.50	153.50	0	1	1917
13:19:52	153.00	153.50	153.50	0	1	1916
13:19:48	153.00	153.50	153.50	0	1	1915
13:19:46	153.00	153.50	153.50	0	1	1914
13:19:46	153.50	154.00	153.50	0	10	1913
13:19:37	153.50	154.00	153.50	0	2	1903
13:19:29	153.50	154.00	154.00	+0.50	1	1901
13:19:24	153.50	154.00	153.50	0	1	1900
13:19:16	153.50	154.00	153.50	0	5	1899
13:19:13	153.50	154.00	153.50	0	2	1894
13:18:36	153.50	154.00	153.50	0	1	1892
13:18:32	153.50	154.00	153.50	0	2	1891
13:18:21	153.50	154.00	153.50	0	1	1889
13:18:16	153.00	153.50	153.50	0	2	1888
13:18:16	153.00	153.50	153.50	0	3	1886
13:18:01	153.50	154.00	153.50	0	3	1883
13:17:59	153.50	154.00	153.50	0	2	1880
13:17:45	153.50	154.00	153.50	0	1	1878
13:17:43	153.50	154.00	153.50	0	1	1877
13:17:42	153.50	154.00	153.50	0	1	1876
13:17:37	153.50	154.00	153.50	0	1	1875
13:17:35	153.50	154.00	153.50	0	3	1874
13:17:29	153.50	154.00	153.50	0	1	1871
13:17:26	153.50	154.00	153.50	0	2	1870
13:17:26	153.50	154.00	153.50	0	5	1868
13:17:25	153.50	154.00	153.50	0	1	1863
13:17:08	153.50	154.00	153.50	0	1	1862
13:17:07	153.50	154.00	153.50	0	2	1861
13:16:55	153.50	154.00	153.50	0	2	1859
13:16:10	153.50	154.00	154.00	+0.50	2	1857
13:15:16	153.50	154.00	154.00	+0.50	1	1855
13:15:15	153.50	154.00	153.50	0	2	1854
13:15:15	153.50	154.00	153.50	0	2	1852
13:15:13	153.50	154.00	153.50	0	1	1850
13:15:11	153.50	154.00	153.50	0	4	1849
13:15:05	153.50	154.00	153.50	0	2	1845
13:14:45	153.50	154.00	154.00	+0.50	1	1843
13:14:41	153.50	154.00	154.00	+0.50	1	1842
13:14:40	153.50	154.00	154.00	+0.50	1	1841
13:14:30	153.00	153.50	153.50	0	2	1840
13:14:28	153.00	153.50	153.50	0	1	1838
13:14:14	153.50	154.00	153.50	0	1	1837
13:14:13	153.50	154.00	153.50	0	26	1836
13:13:28	153.50	154.00	154.00	+0.50	1	1810
13:13:05	153.50	154.00	154.00	+0.50	1	1809
13:12:41	153.50	154.00	154.00	+0.50	2	1808
13:12:32	153.50	154.00	154.00	+0.50	2	1806
13:12:28	153.50	154.00	154.00	+0.50	2	1804
13:12:18	154.00	154.50	154.00	+0.50	1	1802
13:12:14	153.50	154.00	154.00	+0.50	1	1801
13:12:09	154.00	154.50	154.00	+0.50	2	1800
13:12:09	153.50	154.00	154.00	+0.50	1	1798
13:12:05	154.00	154.50	154.00	+0.50	1	1797
13:12:05	154.00	154.50	154.00	+0.50	3	1796
13:12:01	154.00	154.50	154.00	+0.50	1	1793
13:12:01	153.50	154.00	154.00	+0.50	1	1792
13:11:59	153.50	154.00	154.00	+0.50	1	1791
13:11:57	153.50	154.00	154.00	+0.50	3	1790
13:11:53	153.50	154.00	154.00	+0.50	1	1787
13:11:53	153.50	154.00	154.00	+0.50	1	1786
13:11:48	153.50	154.00	153.50	0	1	1785
13:11:48	153.50	154.00	154.00	+0.50	1	1784
13:11:45	153.50	154.00	154.00	+0.50	1	1783
13:11:43	153.50	154.00	154.00	+0.50	1	1782
13:11:37	153.50	154.00	154.00	+0.50	1	1781
13:11:32	153.50	154.00	154.00	+0.50	1	1780
13:11:31	153.50	154.00	154.00	+0.50	1	1779
13:11:14	153.50	154.00	154.00	+0.50	1	1778
13:11:10	153.50	154.00	154.00	+0.50	2	1777
13:10:51	153.50	154.00	154.00	+0.50	1	1775
13:10:39	153.50	154.00	154.00	+0.50	1	1774
13:10:34	153.50	154.00	154.00	+0.50	1	1773
13:10:33	153.50	154.00	154.00	+0.50	1	1772
13:10:33	153.50	154.00	154.00	+0.50	2	1771
13:10:33	153.50	154.00	154.00	+0.50	1	1769
13:09:25	153.00	153.50	153.50	0	2	1768
13:09:25	153.00	153.50	153.50	0	1	1766
13:09:23	153.00	153.50	153.50	0	10	1765
13:09:22	153.00	153.50	153.00	-0.50	10	1755
13:08:01	152.50	153.00	153.00	-0.50	2	1745
13:08:01	152.50	153.00	153.00	-0.50	1	1743
13:08:01	152.50	153.00	153.00	-0.50	1	1742
13:08:01	152.50	153.00	153.00	-0.50	10	1741
13:07:56	152.50	153.00	153.00	-0.50	2	1731
13:07:55	152.50	153.00	153.00	-0.50	1	1729
13:07:36	152.50	153.00	153.00	-0.50	1	1728
13:07:03	152.50	153.00	153.00	-0.50	2	1727
13:06:52	152.50	153.00	153.00	-0.50	1	1725
13:06:52	152.50	153.00	153.00	-0.50	1	1724
13:06:32	152.50	153.00	153.00	-0.50	1	1723
13:06:12	152.50	153.00	153.00	-0.50	1	1722
13:06:04	152.50	153.00	153.00	-0.50	2	1721
13:04:29	152.50	153.00	153.00	-0.50	1	1719
13:04:28	152.50	153.00	153.00	-0.50	1	1718
13:04:21	152.50	153.00	153.00	-0.50	1	1717
13:04:16	152.50	153.00	153.00	-0.50	1	1716
13:04:08	152.50	153.00	153.00	-0.50	1	1715
13:04:07	152.50	153.00	153.00	-0.50	1	1714
13:04:00	152.00	152.50	152.50	-1.00	9	1713
13:03:48	152.00	152.50	152.50	-1.00	1	1704
13:03:26	152.00	152.50	152.50	-1.00	1	1703
13:03:08	152.00	152.50	152.50	-1.00	1	1702
13:03:00	152.00	152.50	152.50	-1.00	2	1701
13:02:12	152.00	152.50	152.50	-1.00	1	1699
13:01:52	152.00	152.50	152.50	-1.00	1	1698
13:01:52	152.00	152.50	152.50	-1.00	6	1697
13:01:27	152.00	152.50	152.50	-1.00	1	1691
13:01:10	152.00	152.50	152.50	-1.00	1	1690
13:01:10	152.00	152.50	152.50	-1.00	1	1689
13:00:58	151.50	152.00	152.00	-1.50	9	1688
13:00:27	151.50	152.00	152.00	-1.50	1	1679
13:00:26	151.50	152.00	152.00	-1.50	2	1678
12:59:54	151.00	151.50	151.50	-2.00	2	1676
12:57:25	151.00	152.00	151.00	-2.50	1	1674
12:56:56	151.50	152.00	151.50	-2.00	1	1673
12:56:53	151.00	151.50	151.50	-2.00	4	1672
12:56:42	151.00	151.50	151.00	-2.50	1	1668
12:56:14	151.00	151.50	151.00	-2.50	2	1667
12:56:02	151.50	152.00	151.50	-2.00	3	1665
12:55:36	151.00	152.00	152.00	-1.50	1	1662
12:54:39	151.00	152.00	152.00	-1.50	1	1661
12:54:25	151.00	151.50	151.50	-2.00	1	1660
12:54:25	151.00	151.50	151.50	-2.00	3	1659
12:51:17	151.00	151.50	151.00	-2.50	1	1656
12:50:21	151.00	152.00	152.00	-1.50	1	1655
12:49:12	151.00	152.00	152.00	-1.50	1	1654
12:49:11	151.00	152.00	152.00	-1.50	1	1653
12:49:01	151.50	152.00	151.50	-2.00	1	1652
12:48:47	151.00	151.50	151.50	-2.00	1	1651
12:48:37	151.00	151.50	151.50	-2.00	2	1650
12:47:47	151.00	151.50	151.50	-2.00	1	1648
12:47:06	151.00	152.00	151.00	-2.50	1	1647
12:46:54	151.00	151.50	151.50	-2.00	2	1646
12:46:54	151.00	151.50	151.50	-2.00	4	1644
12:44:58	151.00	151.50	151.00	-2.50	1	1640
12:44:52	151.00	151.50	151.00	-2.50	2	1639
12:44:39	151.00	151.50	151.00	-2.50	2	1637
12:44:30	151.00	151.50	151.00	-2.50	10	1635
12:42:12	151.00	152.00	151.00	-2.50	2	1625
12:41:31	151.50	152.00	151.50	-2.00	1	1623
12:41:28	151.00	151.50	151.50	-2.00	1	1622
12:41:11	151.00	151.50	151.50	-2.00	1	1621
12:41:00	151.50	152.00	151.50	-2.00	3	1620
12:40:51	151.50	152.00	151.50	-2.00	2	1617
12:39:55	151.50	152.00	152.00	-1.50	1	1615
12:39:50	151.50	152.00	152.00	-1.50	1	1614
12:38:47	151.50	152.00	152.00	-1.50	1	1613
12:38:47	151.50	152.00	152.00	-1.50	2	1612
12:38:30	151.50	152.00	152.00	-1.50	1	1610
12:38:17	151.50	152.00	152.00	-1.50	1	1609
12:37:58	151.50	152.00	152.00	-1.50	1	1608
12:37:05	151.50	152.00	152.00	-1.50	3	1607
12:37:05	151.50	152.00	152.00	-1.50	1	1604
12:36:16	151.50	152.00	152.00	-1.50	1	1603
12:36:15	151.50	152.00	152.00	-1.50	1	1602
12:36:15	151.50	152.00	152.00	-1.50	1	1601
12:36:14	151.50	152.00	151.50	-2.00	2	1600
12:32:07	150.50	151.00	151.00	-2.50	2	1598
12:31:09	150.50	151.00	151.00	-2.50	10	1596
12:29:44	151.00	151.50	151.00	-2.50	1	1586
12:29:14	151.00	151.50	151.00	-2.50	1	1585
12:28:42	151.00	151.50	151.00	-2.50	1	1584
12:27:43	151.00	151.50	151.00	-2.50	4	1583
12:26:07	150.50	151.00	151.00	-2.50	3	1579
12:25:35	150.50	151.00	151.00	-2.50	1	1576
12:25:34	150.50	151.00	150.50	-3.00	1	1575
12:24:47	150.50	151.00	150.50	-3.00	2	1574
12:23:39	150.50	151.50	150.50	-3.00	1	1572
12:23:34	151.00	151.50	151.00	-2.50	1	1571
12:23:34	151.00	151.50	151.00	-2.50	2	1570
12:22:22	151.00	151.50	151.00	-2.50	4	1568
12:22:16	151.00	151.50	151.00	-2.50	1	1564
12:22:13	151.00	151.50	151.00	-2.50	3	1563
12:20:50	151.00	151.50	151.50	-2.00	1	1560
12:20:49	151.00	151.50	151.50	-2.00	1	1559
12:20:09	151.00	151.50	151.50	-2.00	1	1558
12:20:08	151.00	151.50	151.50	-2.00	1	1557
12:20:05	151.00	151.50	151.50	-2.00	1	1556
12:19:48	151.00	151.50	151.50	-2.00	1	1555
12:19:47	151.00	151.50	151.50	-2.00	1	1554
12:16:52	150.50	151.00	151.00	-2.50	1	1553
12:16:27	151.00	151.50	151.00	-2.50	1	1552
12:16:05	150.50	151.00	151.00	-2.50	5	1551
12:16:05	150.50	151.00	151.00	-2.50	5	1546
12:16:00	150.50	151.00	150.50	-3.00	1	1541
12:15:10	150.00	150.50	150.50	-3.00	2	1540
12:14:23	150.00	150.50	150.00	-3.50	1	1538
12:13:45	150.50	151.00	150.50	-3.00	2	1537
12:13:41	150.00	150.50	150.50	-3.00	3	1535
12:13:41	150.00	150.50	150.50	-3.00	1	1532
12:13:41	150.00	150.50	150.50	-3.00	5	1531
12:13:02	149.50	150.00	150.00	-3.50	11	1526
12:13:02	149.00	149.50	149.50	-4.00	2	1515
12:12:54	149.50	150.00	149.50	-4.00	5	1513
12:12:26	149.50	150.00	149.50	-4.00	1	1508
12:12:15	149.50	150.00	149.50	-4.00	1	1507
12:12:14	149.50	150.00	149.50	-4.00	1	1506
12:11:24	149.50	150.00	149.50	-4.00	1	1505
12:11:05	149.50	150.00	149.50	-4.00	1	1504
12:10:37	149.50	150.00	149.50	-4.00	1	1503
12:10:17	149.50	150.00	149.50	-4.00	2	1502
12:08:05	149.50	150.00	150.00	-3.50	4	1500
12:07:46	149.50	150.50	149.50	-4.00	1	1496
12:07:40	149.50	150.50	149.50	-4.00	2	1495
12:07:38	150.00	150.50	150.00	-3.50	1	1493
12:07:20	150.00	150.50	149.50	-4.00	4	1492
12:07:20	150.00	150.50	150.00	-3.50	1	1488
12:07:08	150.00	150.50	150.00	-3.50	5	1487
12:05:05	149.50	150.00	150.00	-3.50	1	1482
12:04:44	149.50	150.00	150.00	-3.50	3	1481
12:04:43	149.50	150.00	149.50	-4.00	1	1478
12:01:39	149.50	150.00	150.00	-3.50	1	1477
12:01:34	149.50	150.00	150.00	-3.50	1	1476
12:01:23	149.50	150.00	150.00	-3.50	1	1475
12:01:04	149.50	150.00	149.50	-4.00	1	1474
12:01:04	149.50	150.00	149.50	-4.00	1	1473
12:00:37	149.50	150.00	150.00	-3.50	2	1472
12:00:26	150.00	150.50	150.00	-3.50	4	1470
12:00:14	150.00	150.50	150.00	-3.50	2	1466
12:00:12	150.00	150.50	150.00	-3.50	1	1464
11:59:54	150.00	150.50	150.00	-3.50	1	1463
11:59:21	149.50	150.00	150.00	-3.50	1	1462
11:59:17	149.50	150.00	150.00	-3.50	7	1461
11:59:17	149.50	150.00	150.00	-3.50	1	1454
11:58:49	150.00	150.50	150.00	-3.50	5	1453
11:58:49	150.00	150.50	150.00	-3.50	7	1448
11:58:48	150.00	150.50	150.00	-3.50	9	1441
11:58:46	150.00	150.50	150.00	-3.50	3	1432
11:58:37	150.00	150.50	150.00	-3.50	11	1429
11:58:25	150.00	150.50	150.50	-3.00	2	1418
11:57:10	150.00	150.50	150.50	-3.00	1	1416
11:57:04	150.00	150.50	150.50	-3.00	5	1415
11:57:02	150.00	150.50	150.00	-3.50	1	1410
11:56:52	150.00	150.50	150.00	-3.50	11	1409
11:56:51	150.00	150.50	150.50	-3.00	2	1398
11:56:36	150.00	150.50	150.50	-3.00	1	1396
11:56:30	150.00	150.50	150.50	-3.00	1	1395
11:56:23	150.00	150.50	150.50	-3.00	1	1394
11:56:23	150.00	150.50	150.00	-3.50	1	1393
11:55:55	150.00	150.50	150.00	-3.50	1	1392
11:55:50	150.00	150.50	150.00	-3.50	5	1391
11:55:45	150.00	150.50	150.00	-3.50	5	1386
11:55:37	150.00	151.00	150.00	-3.50	5	1381
11:55:36	150.00	151.00	150.00	-3.50	2	1376
11:55:19	150.00	151.00	150.00	-3.50	1	1374
11:55:17	150.00	151.00	150.00	-3.50	1	1373
11:55:09	150.00	151.00	150.00	-3.50	1	1372
11:55:03	150.00	150.50	150.50	-3.00	1	1371
11:55:03	150.00	150.50	150.50	-3.00	2	1370
11:55:01	150.00	150.50	150.50	-3.00	1	1368
11:54:38	150.50	151.00	150.50	-3.00	7	1367
11:54:35	150.50	151.00	150.50	-3.00	4	1360
11:54:34	150.50	151.00	150.50	-3.00	1	1356
11:54:30	150.50	151.00	150.50	-3.00	10	1355
11:52:51	150.50	151.00	150.50	-3.00	2	1345
11:50:26	150.50	151.00	151.00	-2.50	1	1343
11:49:29	151.00	151.50	151.00	-2.50	2	1342
11:49:20	151.00	151.50	151.00	-2.50	1	1340
11:48:14	151.00	151.50	151.00	-2.50	3	1339
11:47:12	151.00	151.50	151.00	-2.50	8	1336
11:45:55	151.00	151.50	151.00	-2.50	1	1328
11:42:03	150.50	151.00	151.00	-2.50	1	1327
11:41:51	150.50	151.00	151.00	-2.50	5	1326
11:41:00	150.50	151.00	151.00	-2.50	1	1321
11:38:36	150.50	151.00	151.00	-2.50	1	1320
11:38:20	150.50	151.00	151.00	-2.50	1	1319
11:37:28	150.50	151.00	151.00	-2.50	1	1318
11:35:16	151.00	152.00	151.00	-2.50	1	1317
11:35:08	151.00	152.00	151.00	-2.50	4	1316
11:34:39	150.50	151.00	151.00	-2.50	1	1312
11:34:36	151.00	151.50	151.00	-2.50	1	1311
11:34:35	151.00	151.50	151.00	-2.50	1	1310
11:34:35	151.00	151.50	151.00	-2.50	1	1309
11:34:35	151.00	151.50	151.00	-2.50	1	1308
11:34:31	151.00	151.50	151.50	-2.00	1	1307
11:34:30	151.00	151.50	151.00	-2.50	1	1306
11:33:49	151.00	151.50	151.50	-2.00	3	1305
11:33:49	151.00	151.50	151.50	-2.00	8	1302
11:33:26	151.00	151.50	151.50	-2.00	1	1294
11:33:23	151.00	151.50	151.00	-2.50	1	1293
11:32:46	150.50	151.00	151.00	-2.50	1	1292
11:32:45	150.50	151.00	151.00	-2.50	8	1291
11:32:45	150.50	151.00	151.00	-2.50	2	1283
11:32:37	150.50	151.00	151.00	-2.50	1	1281
11:32:37	151.00	151.50	151.00	-2.50	1	1280
11:32:10	150.50	151.00	151.00	-2.50	1	1279
11:32:10	150.50	151.00	151.00	-2.50	11	1278
11:32:09	150.50	151.00	151.00	-2.50	2	1267
11:32:04	151.00	151.50	151.00	-2.50	15	1265
11:31:57	151.00	151.50	151.00	-2.50	10	1250
11:31:44	151.00	151.50	151.00	-2.50	3	1240
11:31:13	151.50	152.00	151.50	-2.00	5	1237
11:30:57	151.50	152.00	151.50	-2.00	1	1232
11:30:56	151.50	152.00	151.50	-2.00	2	1231
11:30:49	151.50	152.00	151.50	-2.00	1	1229
11:30:04	151.50	152.00	151.50	-2.00	2	1228
11:26:05	151.50	152.00	152.00	-1.50	1	1226
11:23:03	151.50	152.00	152.00	-1.50	1	1225
11:22:04	151.50	152.00	152.00	-1.50	2	1224
11:22:04	151.00	151.50	151.50	-2.00	2	1222
11:21:45	151.00	152.00	151.00	-2.50	1	1220
11:21:29	151.00	151.50	151.50	-2.00	13	1219
11:20:56	151.50	152.00	151.50	-2.00	2	1206
11:20:39	151.50	152.00	151.50	-2.00	2	1204
11:19:58	151.50	152.00	151.50	-2.00	8	1202
11:19:12	151.50	152.00	152.00	-1.50	1	1194
11:19:02	151.50	152.00	152.00	-1.50	1	1193
11:18:44	151.50	152.00	152.00	-1.50	1	1192
11:18:31	151.50	152.00	152.00	-1.50	1	1191
11:17:42	152.00	152.50	152.00	-1.50	4	1190
11:17:36	152.00	152.50	152.00	-1.50	1	1186
11:17:00	151.50	152.00	152.00	-1.50	2	1185
11:17:00	151.50	152.00	152.00	-1.50	2	1183
11:17:00	151.00	151.50	151.50	-2.00	3	1181
11:17:00	151.00	151.50	151.50	-2.00	3	1178
11:17:00	151.50	152.50	151.50	-2.00	9	1175
11:16:58	151.00	152.00	152.00	-1.50	8	1166
11:16:58	151.00	152.00	152.00	-1.50	1	1158
11:16:51	151.00	152.00	152.00	-1.50	4	1157
11:16:51	151.00	151.50	151.50	-2.00	5	1153
11:16:49	151.00	151.50	151.50	-2.00	3	1148
11:16:45	151.00	151.50	151.00	-2.50	1	1145
11:16:27	151.00	151.50	151.50	-2.00	1	1144
11:16:12	151.00	151.50	151.50	-2.00	1	1143
11:16:06	151.00	151.50	151.50	-2.00	1	1142
11:15:47	151.00	151.50	151.50	-2.00	7	1141
11:15:18	151.00	151.50	151.50	-2.00	1	1134
11:15:01	151.00	151.50	151.50	-2.00	1	1133
11:14:54	151.00	151.50	151.50	-2.00	1	1132
11:14:44	151.00	151.50	151.50	-2.00	1	1131
11:14:42	151.00	151.50	151.00	-2.50	2	1130
11:14:17	151.00	151.50	151.50	-2.00	9	1128
11:14:16	151.50	152.00	151.50	-2.00	5	1119
11:13:41	151.00	151.50	151.50	-2.00	6	1114
11:13:41	151.00	151.50	151.50	-2.00	2	1108
11:13:41	151.00	151.50	151.50	-2.00	1	1106
11:11:08	151.00	151.50	151.50	-2.00	2	1105
11:10:54	151.50	152.00	151.50	-2.00	1	1103
11:10:54	151.50	152.00	151.50	-2.00	1	1102
11:10:51	151.00	151.50	151.50	-2.00	1	1101
11:10:51	151.00	151.50	151.50	-2.00	1	1100
11:10:39	151.00	151.50	151.50	-2.00	5	1099
11:10:38	151.00	151.50	151.00	-2.50	3	1094
11:10:29	151.00	151.50	151.00	-2.50	10	1091
11:09:32	151.00	151.50	151.50	-2.00	1	1081
11:09:20	151.00	152.00	151.00	-2.50	1	1080
11:09:18	151.00	152.00	151.00	-2.50	1	1079
11:09:13	151.00	152.00	151.00	-2.50	1	1078
11:09:13	151.00	152.00	151.00	-2.50	2	1077
11:09:13	151.00	152.00	151.00	-2.50	1	1075
11:09:13	151.00	152.00	151.00	-2.50	2	1074
11:09:13	151.00	152.00	151.00	-2.50	1	1072
11:09:13	151.00	152.00	151.00	-2.50	1	1071
11:09:13	151.00	152.00	151.00	-2.50	2	1070
11:09:12	151.00	152.00	151.00	-2.50	1	1068
11:08:56	151.00	152.00	151.00	-2.50	1	1067
11:08:47	151.00	151.50	151.50	-2.00	1	1066
11:08:24	151.00	151.50	151.50	-2.00	1	1065
11:08:19	151.00	151.50	151.50	-2.00	1	1064
11:08:19	151.00	151.50	151.50	-2.00	1	1063
11:08:00	151.00	151.50	151.50	-2.00	1	1062
11:08:00	151.00	151.50	151.00	-2.50	2	1061
11:07:53	151.00	152.00	151.00	-2.50	5	1059
11:07:46	151.50	152.00	151.50	-2.00	3	1054
11:07:45	151.50	152.00	151.50	-2.00	5	1051
11:07:31	151.00	151.50	151.50	-2.00	1	1046
11:07:25	151.50	152.00	151.50	-2.00	3	1045
11:07:25	151.50	152.00	151.50	-2.00	1	1042
11:07:19	151.50	152.00	151.50	-2.00	1	1041
11:07:17	151.50	152.00	151.50	-2.00	1	1040
11:07:14	151.50	152.00	151.50	-2.00	1	1039
11:07:05	151.00	152.00	151.00	-2.50	10	1038
11:07:01	151.00	151.50	151.50	-2.00	2	1028
11:06:58	151.50	152.00	151.50	-2.00	2	1026
11:06:54	151.50	152.50	151.50	-2.00	8	1024
11:06:54	151.50	152.50	151.50	-2.00	1	1016
11:06:54	151.50	152.50	151.50	-2.00	1	1015
11:06:54	152.00	152.50	152.00	-1.50	42	1014
11:06:54	152.00	152.50	152.00	-1.50	3	972
11:06:54	152.00	152.50	152.00	-1.50	3	969
11:06:54	152.00	152.50	152.00	-1.50	10	966
11:06:08	152.00	152.50	152.00	-1.50	2	956
11:05:58	152.00	152.50	152.00	-1.50	1	954
11:05:39	152.00	152.50	152.00	-1.50	9	953
11:05:14	152.00	152.50	152.00	-1.50	1	944
11:04:32	152.00	152.50	152.50	-1.00	1	943
11:01:16	152.50	153.00	152.50	-1.00	2	942
11:00:13	152.50	153.00	152.50	-1.00	4	940
10:59:53	152.50	153.00	152.50	-1.00	1	936
10:59:23	152.50	153.00	153.00	-0.50	1	935
10:59:22	152.50	153.00	153.00	-0.50	1	934
10:59:13	152.50	153.00	153.00	-0.50	1	933
10:57:04	152.00	152.50	152.50	-1.00	3	932
10:55:08	152.50	153.00	152.50	-1.00	1	929
10:55:04	152.50	153.00	152.50	-1.00	1	928
10:55:04	152.50	153.00	152.50	-1.00	3	927
10:54:25	152.50	153.00	152.50	-1.00	2	924
10:54:24	152.50	153.00	152.50	-1.00	1	922
10:53:41	152.50	153.00	152.50	-1.00	1	921
10:52:51	152.50	153.00	152.50	-1.00	2	920
10:51:43	152.50	153.00	153.00	-0.50	1	918
10:51:31	152.50	153.00	153.00	-0.50	1	917
10:51:28	152.50	153.00	153.00	-0.50	1	916
10:51:17	152.50	153.00	153.00	-0.50	1	915
10:50:21	152.50	153.00	152.50	-1.00	2	914
10:50:12	152.50	153.00	152.50	-1.00	1	912
10:50:02	152.50	153.00	152.50	-1.00	2	911
10:48:15	152.50	153.00	152.50	-1.00	5	909
10:47:03	152.50	153.00	152.50	-1.00	2	904
10:46:42	152.50	153.00	152.50	-1.00	1	902
10:46:38	152.50	153.00	152.50	-1.00	3	901
10:46:13	152.50	153.00	152.50	-1.00	2	898
10:46:13	152.50	153.00	152.50	-1.00	1	896
10:46:13	152.50	153.00	152.50	-1.00	2	895
10:46:13	152.50	153.00	152.50	-1.00	1	893
10:46:13	152.50	153.00	152.50	-1.00	1	892
10:46:13	152.50	153.00	152.50	-1.00	2	891
10:46:13	152.50	153.00	152.50	-1.00	1	889
10:46:12	152.50	153.00	152.50	-1.00	1	888
10:46:03	152.00	152.50	152.50	-1.00	3	887
10:46:02	152.00	152.50	152.50	-1.00	1	884
10:46:00	152.00	152.50	152.50	-1.00	1	883
10:46:00	152.00	152.50	152.50	-1.00	5	882
10:45:54	152.00	152.50	152.50	-1.00	4	877
10:45:50	152.00	152.50	152.00	-1.50	3	873
10:45:41	152.00	152.50	152.00	-1.50	2	870
10:45:23	152.00	152.50	152.50	-1.00	1	868
10:45:13	152.00	152.50	152.50	-1.00	1	867
10:45:04	152.00	152.50	152.50	-1.00	1	866
10:44:20	152.00	152.50	152.00	-1.50	1	865
10:43:31	152.00	152.50	152.00	-1.50	1	864
10:42:50	152.00	152.50	152.50	-1.00	2	863
10:42:46	152.00	152.50	152.50	-1.00	1	861
10:42:30	152.00	152.50	152.50	-1.00	1	860
10:42:12	152.50	153.00	152.00	-1.50	3	859
10:42:12	152.50	153.00	152.50	-1.00	2	856
10:41:38	152.50	153.00	152.50	-1.00	1	854
10:41:36	152.50	153.00	153.00	-0.50	1	853
10:41:24	152.50	153.00	152.50	-1.00	1	852
10:41:07	152.50	153.00	152.50	-1.00	2	851
10:41:04	152.50	153.00	152.50	-1.00	2	849
10:39:54	152.50	153.00	152.50	-1.00	1	847
10:39:53	152.50	153.00	152.00	-1.50	7	846
10:39:53	152.50	153.00	152.50	-1.00	4	839
10:39:47	152.50	153.00	152.50	-1.00	2	835
10:39:26	152.00	152.50	152.50	-1.00	1	833
10:39:25	152.00	153.00	152.00	-1.50	5	832
10:39:12	152.00	153.00	152.00	-1.50	5	827
10:39:03	152.50	153.00	152.50	-1.00	1	822
10:39:00	152.00	152.50	152.50	-1.00	1	821
10:39:00	152.50	153.00	152.50	-1.00	3	820
10:38:50	152.50	153.00	152.50	-1.00	1	817
10:38:47	152.50	153.00	152.50	-1.00	3	816
10:38:42	152.50	153.00	152.50	-1.00	2	813
10:38:39	152.50	153.00	152.50	-1.00	5	811
10:38:31	152.50	153.00	152.50	-1.00	1	806
10:38:07	152.50	153.00	152.50	-1.00	1	805
10:38:03	152.50	153.00	153.00	-0.50	2	804
10:38:03	152.00	152.50	152.50	-1.00	2	802
10:38:03	152.50	153.00	152.50	-1.00	1	800
10:38:03	152.50	153.00	152.50	-1.00	2	799
10:37:58	152.50	153.00	152.50	-1.00	1	797
10:37:56	152.50	153.00	152.50	-1.00	1	796
10:37:55	152.50	153.00	152.50	-1.00	1	795
10:37:55	152.50	153.00	152.50	-1.00	10	794
10:37:49	152.50	153.00	153.00	-0.50	1	784
10:37:48	152.50	153.00	153.00	-0.50	1	783
10:37:46	153.00	153.50	153.00	-0.50	6	782
10:37:44	153.00	153.50	153.00	-0.50	5	776
10:37:44	153.00	153.50	153.00	-0.50	1	771
10:37:24	153.00	154.00	153.00	-0.50	2	770
10:37:24	153.50	154.00	153.50	0	20	768
10:37:24	153.50	154.00	153.50	0	5	748
10:36:34	154.00	154.50	154.00	+0.50	11	743
10:36:33	154.00	154.50	154.00	+0.50	5	732
10:34:21	154.00	154.50	154.00	+0.50	2	727
10:33:40	154.00	154.50	154.00	+0.50	1	725
10:33:40	154.00	154.50	154.50	+1.00	1	724
10:33:13	154.50	155.00	154.50	+1.00	10	723
10:32:29	154.50	155.00	155.00	+1.50	1	713
10:31:02	154.50	155.00	154.50	+1.00	1	712
10:29:58	154.50	155.00	154.50	+1.00	1	711
10:26:49	154.50	155.00	154.50	+1.00	1	710
10:25:54	154.50	155.00	154.50	+1.00	1	709
10:24:25	154.50	155.00	155.00	+1.50	1	708
10:17:22	154.50	155.00	155.00	+1.50	1	707
10:15:23	155.00	155.50	155.00	+1.50	4	706
10:12:41	155.00	155.50	155.00	+1.50	1	702
10:12:16	155.00	155.50	155.00	+1.50	1	701
10:11:51	155.00	155.50	155.00	+1.50	1	700
10:10:57	155.00	155.50	155.00	+1.50	1	699
10:10:42	154.50	155.50	155.50	+2.00	1	698
10:10:31	154.50	155.50	155.50	+2.00	1	697
10:10:31	154.50	155.50	155.50	+2.00	1	696
10:10:13	154.50	155.00	155.00	+1.50	2	695
10:08:01	154.50	155.00	155.00	+1.50	1	693
10:07:53	154.50	155.00	155.00	+1.50	2	692
10:04:43	154.50	155.00	155.00	+1.50	1	690
10:04:35	154.50	155.00	155.00	+1.50	1	689
10:04:12	154.50	155.00	155.00	+1.50	1	688
10:04:07	154.50	155.00	155.00	+1.50	1	687
10:03:45	154.50	155.00	154.50	+1.00	1	686
10:03:02	154.50	155.00	155.00	+1.50	1	685
10:02:50	154.50	155.00	154.50	+1.00	1	684
10:01:09	154.50	155.00	154.50	+1.00	1	683
10:00:53	154.50	155.00	154.50	+1.00	2	682
10:00:53	154.50	155.00	154.50	+1.00	1	680
09:59:22	154.50	155.00	155.00	+1.50	1	679
09:57:56	154.50	155.00	155.00	+1.50	1	678
09:57:46	155.00	155.50	155.00	+1.50	1	677
09:57:36	154.50	155.00	155.00	+1.50	1	676
09:57:29	154.50	155.00	155.00	+1.50	1	675
09:57:19	154.50	155.00	155.00	+1.50	1	674
09:57:12	155.00	155.50	155.00	+1.50	1	673
09:57:08	154.50	155.00	155.00	+1.50	3	672
09:56:59	154.50	155.00	155.00	+1.50	1	669
09:56:49	154.50	155.00	155.00	+1.50	1	668
09:56:47	154.50	155.00	155.00	+1.50	1	667
09:55:03	154.50	155.00	155.00	+1.50	1	666
09:55:01	154.50	155.00	154.50	+1.00	1	665
09:54:25	154.50	155.00	155.00	+1.50	1	664
09:54:15	154.50	155.00	155.00	+1.50	2	663
09:53:56	154.50	155.00	155.00	+1.50	1	661
09:53:55	154.00	154.50	154.50	+1.00	1	660
09:53:55	154.00	154.50	154.50	+1.00	4	659
09:53:55	154.00	154.50	154.50	+1.00	2	655
09:53:20	154.00	154.50	154.50	+1.00	1	653
09:52:33	154.00	154.50	154.00	+0.50	1	652
09:51:41	154.00	154.50	154.00	+0.50	1	651
09:51:37	154.00	154.50	154.00	+0.50	1	650
09:50:45	153.50	154.00	154.00	+0.50	1	649
09:50:45	154.00	154.50	154.00	+0.50	4	648
09:50:34	153.50	154.00	154.00	+0.50	2	644
09:48:57	154.00	154.50	154.00	+0.50	2	642
09:48:53	154.00	154.50	154.00	+0.50	1	640
09:48:03	154.00	154.50	154.00	+0.50	1	639
09:47:32	154.00	154.50	154.00	+0.50	3	638
09:46:47	154.00	154.50	154.50	+1.00	1	635
09:45:47	154.00	154.50	154.50	+1.00	2	634
09:43:31	154.00	154.50	154.50	+1.00	2	632
09:42:14	154.00	154.50	154.50	+1.00	1	630
09:41:18	153.50	154.50	154.50	+1.00	1	629
09:41:13	153.00	153.50	153.50	0	1	628
09:41:13	153.00	153.50	153.50	0	2	627
09:41:13	153.50	154.50	153.50	0	7	625
09:40:56	153.50	154.50	153.50	0	7	618
09:40:56	153.50	154.50	153.50	0	10	611
09:40:39	154.00	154.50	154.00	+0.50	23	601
09:40:37	154.50	155.00	154.50	+1.00	1	578
09:40:18	154.50	155.00	154.50	+1.00	1	577
09:40:01	154.50	155.00	154.50	+1.00	1	576
09:39:44	154.50	155.00	154.50	+1.00	1	575
09:38:23	154.50	155.00	154.50	+1.00	1	574
09:36:39	154.50	155.00	154.50	+1.00	1	573
09:36:01	154.50	155.00	154.50	+1.00	1	572
09:35:49	154.50	155.00	154.50	+1.00	1	571
09:35:43	154.50	155.00	154.50	+1.00	1	570
09:35:39	154.50	155.00	154.50	+1.00	1	569
09:35:39	154.50	155.00	154.50	+1.00	1	568
09:35:37	154.50	155.00	154.50	+1.00	1	567
09:35:36	154.50	155.00	154.50	+1.00	2	566
09:35:34	154.50	155.00	154.50	+1.00	1	564
09:35:15	154.50	155.00	154.50	+1.00	1	563
09:35:02	154.50	155.00	154.50	+1.00	2	562
09:34:50	154.50	155.00	155.00	+1.50	1	560
09:34:46	154.50	155.00	155.00	+1.50	1	559
09:34:44	154.50	155.00	155.00	+1.50	1	558
09:34:29	154.50	155.00	155.00	+1.50	1	557
09:34:02	154.50	155.00	154.50	+1.00	1	556
09:32:35	155.00	155.50	155.00	+1.50	1	555
09:32:19	154.50	155.00	155.00	+1.50	1	554
09:31:47	154.50	155.00	155.00	+1.50	3	553
09:31:26	154.50	155.00	155.00	+1.50	1	550
09:31:18	154.50	155.00	155.00	+1.50	1	549
09:31:11	154.50	155.00	155.00	+1.50	1	548
09:30:46	154.50	155.00	155.00	+1.50	1	547
09:30:29	154.50	155.00	155.00	+1.50	1	546
09:30:15	155.00	155.50	155.00	+1.50	3	545
09:30:02	155.00	155.50	155.00	+1.50	2	542
09:29:57	155.00	155.50	155.00	+1.50	2	540
09:29:51	155.00	155.50	155.50	+2.00	1	538
09:29:32	154.50	155.50	155.50	+2.00	1	537
09:29:29	155.00	155.50	154.50	+1.00	2	536
09:29:29	155.00	155.50	155.00	+1.50	4	534
09:29:22	154.50	155.00	155.00	+1.50	1	530
09:29:22	154.50	155.00	155.00	+1.50	3	529
09:29:22	154.50	155.00	155.00	+1.50	3	526
09:29:19	154.50	155.00	155.00	+1.50	2	523
09:28:41	154.50	155.00	154.50	+1.00	1	521
09:28:21	154.50	155.00	154.50	+1.00	2	520
09:28:13	154.50	155.00	154.50	+1.00	1	518
09:27:54	154.50	155.50	154.50	+1.00	1	517
09:27:41	154.50	155.50	154.50	+1.00	1	516
09:27:40	154.50	155.50	154.50	+1.00	2	515
09:27:39	154.50	155.50	154.50	+1.00	1	513
09:27:39	155.00	155.50	155.00	+1.50	6	512
09:27:39	155.00	155.50	155.00	+1.50	15	506
09:27:39	155.00	155.50	155.00	+1.50	1	491
09:26:47	155.50	156.00	155.50	+2.00	1	490
09:26:46	155.50	156.00	155.50	+2.00	3	489
09:26:46	155.50	156.00	155.50	+2.00	2	486
09:26:20	155.50	156.00	155.50	+2.00	8	484
09:24:14	156.00	156.50	156.00	+2.50	1	476
09:24:14	155.00	156.00	156.00	+2.50	6	475
09:23:57	155.50	156.00	155.50	+2.00	1	469
09:23:08	155.50	156.50	155.50	+2.00	1	468
09:22:54	155.50	156.50	155.50	+2.00	10	467
09:22:51	155.50	156.50	155.50	+2.00	1	457
09:22:28	156.00	156.50	156.00	+2.50	10	456
09:22:28	156.50	157.00	156.50	+3.00	2	446
09:21:53	156.50	157.00	156.50	+3.00	1	444
09:21:39	156.00	156.50	156.50	+3.00	1	443
09:21:07	156.50	157.00	156.50	+3.00	1	442
09:20:47	156.50	157.00	156.50	+3.00	1	441
09:19:53	156.00	157.00	157.00	+3.50	1	440
09:19:38	156.50	157.00	156.50	+3.00	1	439
09:19:30	156.00	156.50	156.50	+3.00	1	438
09:19:29	156.00	156.50	156.50	+3.00	2	437
09:19:27	156.00	156.50	156.50	+3.00	1	435
09:19:08	156.00	157.00	157.00	+3.50	1	434
09:18:29	156.50	157.00	156.50	+3.00	2	433
09:18:24	156.50	157.00	156.50	+3.00	10	431
09:18:08	156.50	157.00	156.50	+3.00	4	421
09:18:06	156.50	157.00	157.00	+3.50	1	417
09:17:31	156.00	157.00	157.00	+3.50	1	416
09:17:29	156.00	156.50	156.50	+3.00	3	415
09:17:10	156.00	156.50	156.50	+3.00	1	412
09:16:53	156.00	156.50	156.00	+2.50	1	411
09:16:50	156.00	156.50	156.50	+3.00	2	410
09:16:36	156.00	156.50	156.50	+3.00	1	408
09:14:56	156.00	156.50	156.00	+2.50	1	407
09:14:29	155.50	156.00	156.00	+2.50	1	406
09:14:27	155.50	156.00	156.00	+2.50	1	405
09:14:25	155.50	156.00	156.00	+2.50	1	404
09:14:15	155.50	156.00	156.00	+2.50	2	403
09:13:30	155.50	156.00	156.00	+2.50	1	401
09:10:32	156.00	156.50	156.00	+2.50	2	400
09:10:32	156.00	156.50	156.00	+2.50	3	398
09:10:32	156.00	156.50	156.00	+2.50	3	395
09:10:32	156.00	156.50	156.00	+2.50	3	392
09:10:32	156.00	156.50	156.00	+2.50	3	389
09:10:32	156.00	156.50	156.00	+2.50	4	386
09:10:08	156.50	157.00	156.50	+3.00	1	382
09:09:54	156.00	156.50	156.50	+3.00	1	381
09:09:51	156.00	156.50	156.50	+3.00	1	380
09:09:45	156.00	156.50	156.50	+3.00	1	379
09:09:33	156.00	156.50	156.50	+3.00	1	378
09:09:27	156.00	156.50	156.50	+3.00	1	377
09:09:20	156.00	156.50	156.50	+3.00	1	376
09:08:58	156.50	157.00	156.50	+3.00	1	375
09:08:38	156.00	157.00	156.00	+2.50	1	374
09:08:31	156.50	157.00	156.50	+3.00	1	373
09:08:04	156.00	157.00	156.00	+2.50	3	372
09:07:59	156.00	156.50	156.50	+3.00	1	369
09:07:59	156.00	156.50	156.50	+3.00	1	368
09:07:53	156.00	156.50	156.50	+3.00	1	367
09:07:53	156.00	157.00	156.00	+2.50	1	366
09:07:48	155.50	156.00	156.00	+2.50	5	365
09:07:47	155.50	156.00	156.00	+2.50	1	360
09:07:45	155.50	156.00	155.50	+2.00	1	359
09:07:45	155.00	155.50	155.50	+2.00	12	358
09:07:45	155.00	155.50	155.50	+2.00	3	346
09:07:44	155.00	155.50	155.00	+1.50	1	343
09:07:42	155.00	155.50	155.00	+1.50	1	342
09:07:14	155.00	155.50	155.00	+1.50	4	341
09:07:03	155.00	155.50	155.50	+2.00	1	337
09:07:01	155.50	156.00	155.50	+2.00	2	336
09:06:59	155.50	156.00	155.50	+2.00	1	334
09:06:59	155.50	156.00	155.50	+2.00	2	333
09:06:50	155.50	156.00	155.50	+2.00	1	331
09:06:40	155.00	155.50	155.50	+2.00	2	330
09:06:40	155.50	156.00	155.50	+2.00	1	328
09:06:40	155.50	156.00	155.50	+2.00	2	327
09:06:38	156.00	156.50	156.00	+2.50	9	325
09:06:27	156.00	156.50	156.00	+2.50	1	316
09:06:27	156.00	156.50	156.00	+2.50	1	315
09:06:21	156.00	156.50	156.00	+2.50	1	314
09:06:19	156.00	156.50	156.50	+3.00	1	313
09:06:08	156.00	156.50	156.00	+2.50	1	312
09:06:07	156.00	156.50	156.50	+3.00	1	311
09:06:06	156.50	157.00	156.50	+3.00	7	310
09:06:06	156.50	157.00	156.50	+3.00	1	303
09:06:06	156.50	157.00	156.50	+3.00	4	302
09:05:51	156.50	157.00	157.00	+3.50	1	298
09:05:46	156.50	157.00	157.00	+3.50	1	297
09:05:43	156.50	157.00	157.00	+3.50	1	296
09:05:37	156.50	157.00	157.00	+3.50	1	295
09:05:36	157.00	157.50	157.00	+3.50	2	294
09:05:36	157.00	157.50	157.00	+3.50	2	292
09:05:33	157.50	158.00	157.50	+4.00	3	290
09:05:33	157.50	158.00	157.50	+4.00	3	287
09:05:33	157.50	158.00	157.50	+4.00	3	284
09:05:33	157.50	158.00	157.50	+4.00	3	281
09:05:33	157.50	158.00	157.50	+4.00	3	278
09:05:33	157.50	158.00	157.50	+4.00	3	275
09:05:33	157.50	158.00	157.50	+4.00	3	272
09:05:33	157.50	158.00	157.50	+4.00	3	269
09:05:33	157.50	158.00	157.50	+4.00	5	266
09:05:33	157.50	158.00	157.50	+4.00	1	261
09:05:33	157.50	158.00	157.50	+4.00	1	260
09:05:28	158.00	158.50	158.00	+4.50	2	259
09:05:20	157.50	158.00	157.50	+4.00	1	257
09:05:19	158.00	158.50	158.00	+4.50	3	256
09:05:19	157.50	158.00	158.00	+4.50	1	253
09:05:19	157.50	158.00	158.00	+4.50	3	252
09:05:19	157.50	158.00	158.00	+4.50	3	249
09:05:19	157.50	158.00	158.00	+4.50	3	246
09:05:19	157.50	158.00	158.00	+4.50	3	243
09:05:19	157.50	158.00	158.00	+4.50	3	240
09:05:19	157.50	158.00	158.00	+4.50	3	237
09:05:19	157.50	158.00	158.00	+4.50	3	234
09:05:19	157.50	158.00	158.00	+4.50	1	231
09:05:19	157.50	158.00	158.00	+4.50	1	230
09:05:18	157.50	158.00	158.00	+4.50	1	229
09:05:15	157.50	158.00	157.50	+4.00	1	228
09:05:11	157.50	158.00	157.50	+4.00	1	227
09:05:08	157.50	158.00	157.50	+4.00	2	226
09:05:02	157.50	158.00	157.50	+4.00	4	224
09:04:53	157.00	157.50	157.50	+4.00	1	220
09:04:53	157.00	157.50	157.50	+4.00	1	219
09:04:48	157.50	158.00	157.50	+4.00	1	218
09:04:48	157.50	158.00	158.00	+4.50	5	217
09:04:48	157.50	158.00	157.50	+4.00	4	212
09:04:47	157.50	158.00	157.50	+4.00	5	208
09:04:43	157.50	158.00	157.50	+4.00	1	203
09:04:42	157.50	158.00	157.50	+4.00	1	202
09:04:37	157.50	158.00	157.50	+4.00	1	201
09:04:27	157.50	158.00	157.50	+4.00	1	200
09:04:25	157.50	158.00	157.50	+4.00	1	199
09:04:21	157.00	157.50	157.50	+4.00	2	198
09:04:20	157.50	158.00	157.50	+4.00	5	196
09:04:18	157.50	158.00	157.50	+4.00	4	191
09:04:18	157.00	157.50	157.50	+4.00	6	187
09:04:14	157.00	158.00	157.00	+3.50	1	181
09:04:11	157.50	158.00	157.50	+4.00	2	180
09:04:10	157.00	157.50	157.50	+4.00	1	178
09:04:09	157.00	157.50	157.50	+4.00	2	177
09:04:04	157.50	158.00	157.50	+4.00	1	175
09:04:01	157.00	158.00	157.00	+3.50	1	174
09:04:00	157.00	158.00	157.00	+3.50	1	173
09:04:00	157.00	157.50	157.50	+4.00	3	172
09:03:59	157.00	157.50	157.50	+4.00	1	169
09:03:58	157.00	157.50	157.50	+4.00	1	168
09:03:54	156.50	157.50	157.50	+4.00	5	167
09:03:52	156.50	157.50	157.50	+4.00	1	162
09:03:50	156.50	157.00	157.00	+3.50	2	161
09:03:48	157.00	157.50	157.00	+3.50	1	159
09:03:47	156.50	157.00	157.00	+3.50	1	158
09:03:41	156.50	157.00	157.00	+3.50	3	157
09:03:39	156.50	157.00	157.00	+3.50	1	154
09:03:35	157.00	157.50	157.00	+3.50	1	153
09:03:35	156.50	157.00	157.00	+3.50	4	152
09:03:32	157.00	157.50	157.00	+3.50	1	148
09:03:31	157.00	157.50	157.00	+3.50	1	147
09:03:31	157.00	157.50	157.00	+3.50	1	146
09:03:31	157.00	157.50	157.50	+4.00	1	145
09:03:30	156.50	157.50	157.50	+4.00	1	144
09:03:30	156.50	157.00	157.00	+3.50	1	143
09:03:28	156.50	157.00	157.00	+3.50	2	142
09:03:28	156.50	157.00	157.00	+3.50	1	140
09:03:26	156.50	157.00	157.00	+3.50	1	139
09:03:23	156.50	157.00	157.00	+3.50	1	138
09:03:22	156.50	157.00	157.00	+3.50	2	137
09:03:21	156.50	157.00	156.50	+3.00	1	135
09:03:19	156.50	157.00	156.50	+3.00	1	134
09:03:17	156.50	157.00	156.50	+3.00	1	133
09:03:10	156.50	157.00	156.50	+3.00	1	132
09:03:09	156.50	157.00	156.50	+3.00	1	131
09:03:09	156.00	156.50	156.50	+3.00	2	130
09:03:03	155.50	156.50	156.50	+3.00	1	128
09:03:02	155.50	156.50	156.50	+3.00	1	127
09:03:01	156.00	156.50	156.00	+2.50	1	126
09:02:58	156.00	156.50	156.00	+2.50	5	125
09:02:58	156.00	156.50	156.00	+2.50	1	120
09:02:56	156.00	156.50	156.50	+3.00	1	119
09:02:51	155.50	156.50	156.50	+3.00	1	118
09:02:49	155.50	156.50	156.50	+3.00	1	117
09:02:38	155.50	156.00	156.00	+2.50	1	116
09:02:37	155.50	156.00	156.00	+2.50	1	115
09:02:32	155.50	156.00	156.00	+2.50	1	114
09:02:31	155.50	156.00	156.00	+2.50	1	113
09:02:25	155.00	156.00	156.00	+2.50	1	112
09:02:20	155.50	156.00	155.50	+2.00	1	111
09:02:14	155.50	156.00	155.50	+2.00	3	110
09:02:09	155.50	156.00	155.50	+2.00	1	107
09:01:56	155.50	156.00	155.50	+2.00	1	106
09:01:56	155.50	156.00	156.00	+2.50	1	105
09:01:54	155.00	156.00	155.00	+1.50	1	104
09:01:51	155.00	156.00	156.00	+2.50	1	103
09:01:50	155.00	156.00	155.00	+1.50	1	102
09:01:50	155.00	156.00	156.00	+2.50	3	101
09:01:48	155.50	156.00	155.50	+2.00	2	98
09:01:48	155.50	156.00	155.50	+2.00	2	96
09:01:47	155.50	156.00	155.50	+2.00	1	94
09:01:46	155.00	155.50	155.50	+2.00	5	93
09:01:45	155.00	155.50	155.50	+2.00	1	88
09:01:38	155.00	155.50	155.00	+1.50	4	87
09:01:38	154.50	155.00	155.00	+1.50	1	83
09:01:37	154.50	155.00	155.00	+1.50	1	82
09:01:26	155.00	155.50	155.00	+1.50	1	81
09:01:23	154.50	155.00	155.00	+1.50	1	80
09:01:22	154.50	155.00	155.00	+1.50	1	79
09:01:21	154.50	155.00	155.00	+1.50	1	78
09:01:21	154.50	155.00	155.00	+1.50	3	77
09:01:17	154.50	155.00	155.00	+1.50	1	74
09:01:17	154.50	155.00	154.50	+1.00	1	73
09:01:17	154.50	155.00	154.50	+1.00	1	72
09:01:11	154.50	155.00	155.00	+1.50	1	71
09:01:10	155.00	155.50	155.00	+1.50	1	70
09:01:10	155.00	155.50	155.00	+1.50	7	69
09:01:04	155.00	155.50	155.50	+2.00	1	62
09:01:01	155.00	155.50	155.50	+2.00	3	61
09:01:00	155.00	155.50	155.50	+2.00	1	58
09:01:00	155.50	156.00	155.50	+2.00	3	57
09:00:58	155.00	155.50	155.50	+2.00	1	54
09:00:56	155.00	155.50	156.00	+2.50	1	53
09:00:56	155.00	155.50	155.50	+2.00	1	52
09:00:52	154.50	155.50	155.50	+2.00	1	51
09:00:45	154.50	155.50	155.50	+2.00	1	50
09:00:45	154.50	155.50	155.50	+2.00	1	49
09:00:44	154.00	154.50	154.50	+1.00	1	48
09:00:44	154.00	154.50	154.50	+1.00	1	47
09:00:39	154.00	154.50	154.50	+1.00	1	46
09:00:37	154.00	154.50	154.00	+0.50	1	45
09:00:32	155.00	155.50	155.00	+1.50	4	44
09:00:32	154.00	154.50	154.50	+1.00	1	40
09:00:31	154.00	155.00	155.00	+1.50	4	39
09:00:30	154.50	155.00	154.50	+1.00	1	35
09:00:27	154.00	154.50	154.50	+1.00	1	34
09:00:20	154.00	154.50	154.50	+1.00	1	33
09:00:20	154.00	154.50	154.50	+1.00	1	32
09:00:20	154.00	154.50	154.50	+1.00	4	31
09:00:15	153.00	153.50	153.50	0	10	27
09:00:13	--	--	153.00	-0.50	17	17

　

其他人也逛...

PChome 購物儲值6, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值10, 000元

青森農協青連希望蘋果汁 (1Lx6入)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

蒲公英環保擦手紙(200張/20包/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

全家1000元虛擬禮物卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

ROG Phone 8 Pro (16/512) 幻影黑

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

大潤發5000元即享券(餘額型)

【歐股盤後】收高☆

【金屬盤後】金價跌銅價漲☆

我的自選股

即時重大訊息

‧森崴能源：2023年已購入4萬度再...
‧台電：歲修機組陸續歸隊確保夏...
‧行政院會18日擬拍板中小企業加...

加密貨幣

比特幣BTC	61601.79	-2,210.07	-3.46%
以太幣ETH	3002.16	-82.76	-2.68%
瑞波幣XRP	0.497013	0.00	0.06%
比特幣現金BCH	464.35	-23.06	-4.73%
萊特幣LTC	80.19	0.27	0.34%
卡達幣ADA	0.445132	-0.01	-2.94%
波場幣TRX	0.109703	0.00	-1.90%
恆星幣XLM	0.107572	0.00	-1.86%

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。