最新賈永婕秀101跨年煙火影片 12強奪冠刻畫台灣人熱血熱門[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

正　基 (6546) 通信網路業上櫃

142.00 ▲+5.00 +3.65% 3.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	2,759	141.50	32	142.00	26	141.00	146.50	139.50	137.00

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	141.50	142.00	142.00	+5.00	5	2759
13:30:00	141.50	142.00	142.00	+5.00	96	2754
13:24:52	142.00	142.50	142.00	+5.00	1	2658
13:24:44	142.00	142.50	142.50	+5.50	1	2657
13:24:38	142.00	142.50	142.00	+5.00	1	2656
13:24:06	142.00	142.50	142.00	+5.00	4	2655
13:23:36	142.00	142.50	142.50	+5.50	1	2651
13:22:48	142.00	142.50	142.50	+5.50	1	2650
13:22:39	142.00	143.00	142.00	+5.00	1	2649
13:22:39	142.00	142.50	142.50	+5.50	2	2648
13:22:20	142.00	142.50	142.50	+5.50	3	2646
13:22:01	142.00	142.50	142.50	+5.50	10	2643
13:21:45	142.00	142.50	142.00	+5.00	1	2633
13:21:42	142.00	142.50	142.00	+5.00	1	2632
13:21:40	142.00	142.50	142.00	+5.00	1	2631
13:21:36	142.00	142.50	142.00	+5.00	1	2630
13:21:23	142.00	142.50	142.50	+5.50	1	2629
13:21:18	142.00	142.50	142.00	+5.00	2	2628
13:20:56	142.00	142.50	142.50	+5.50	1	2626
13:20:49	142.00	142.50	142.00	+5.00	1	2625
13:20:46	142.00	142.50	142.00	+5.00	1	2624
13:20:40	142.00	142.50	142.50	+5.50	1	2623
13:19:58	142.00	142.50	142.50	+5.50	1	2622
13:19:58	142.50	143.00	142.50	+5.50	6	2621
13:19:58	142.50	143.00	142.50	+5.50	13	2615
13:19:50	142.50	143.00	142.50	+5.50	2	2602
13:19:47	142.50	143.00	142.50	+5.50	7	2600
13:18:58	142.50	143.00	142.50	+5.50	1	2593
13:18:58	142.50	143.00	143.00	+6.00	1	2592
13:18:58	142.50	143.00	143.00	+6.00	3	2591
13:18:52	143.00	143.50	143.00	+6.00	1	2588
13:18:52	142.50	143.00	143.00	+6.00	2	2587
13:18:51	143.00	143.50	143.00	+6.00	1	2585
13:18:51	143.00	143.50	143.00	+6.00	1	2584
13:18:51	142.50	143.00	143.00	+6.00	2	2583
13:18:51	142.50	143.00	143.00	+6.00	2	2581
13:18:51	142.50	143.00	143.00	+6.00	20	2579
13:18:33	142.50	143.00	143.00	+6.00	1	2559
13:18:03	142.50	143.00	143.00	+6.00	1	2558
13:17:43	142.50	143.00	143.00	+6.00	1	2557
13:17:39	142.50	143.00	142.50	+5.50	1	2556
13:17:08	142.50	143.00	143.00	+6.00	1	2555
13:16:46	142.50	143.00	143.00	+6.00	4	2554
13:16:33	142.50	143.00	142.50	+5.50	1	2550
13:16:28	142.50	143.00	142.50	+5.50	1	2549
13:16:10	142.50	143.00	142.50	+5.50	2	2548
13:15:43	142.50	143.00	143.00	+6.00	1	2546
13:14:30	142.50	143.00	143.00	+6.00	1	2545
13:14:18	142.50	143.00	143.00	+6.00	1	2544
13:12:55	142.50	143.00	142.50	+5.50	1	2543
13:12:53	142.50	143.00	143.00	+6.00	1	2542
13:12:51	142.50	143.00	142.50	+5.50	1	2541
13:12:19	142.50	143.00	143.00	+6.00	1	2540
13:12:17	142.50	143.00	143.00	+6.00	2	2539
13:11:33	142.50	143.00	143.00	+6.00	1	2537
13:11:27	142.50	143.00	143.00	+6.00	1	2536
13:10:14	142.50	143.00	143.00	+6.00	1	2535
13:10:01	142.50	143.00	143.00	+6.00	1	2534
13:10:00	142.50	143.00	143.00	+6.00	1	2533
13:09:36	142.50	143.00	143.00	+6.00	1	2532
13:08:13	142.50	143.00	143.00	+6.00	1	2531
13:07:37	142.50	143.00	143.00	+6.00	1	2530
13:07:30	142.50	143.00	143.00	+6.00	1	2529
13:07:29	142.50	143.00	143.00	+6.00	1	2528
13:07:02	142.50	143.00	143.00	+6.00	1	2527
13:06:50	142.50	143.00	143.00	+6.00	2	2526
13:05:40	142.50	143.00	143.00	+6.00	3	2524
13:04:04	142.50	143.00	143.00	+6.00	1	2521
13:03:42	142.50	143.00	143.00	+6.00	1	2520
13:03:26	142.50	143.00	143.00	+6.00	3	2519
13:03:14	142.00	142.50	142.50	+5.50	10	2516
13:03:14	142.00	142.50	142.50	+5.50	2	2506
13:03:14	142.00	142.50	142.50	+5.50	4	2504
13:02:46	142.00	142.50	142.00	+5.00	1	2500
13:02:24	142.00	142.50	142.00	+5.00	3	2499
13:01:37	142.00	142.50	142.00	+5.00	2	2496
13:00:44	142.00	142.50	142.00	+5.00	4	2494
12:58:34	142.00	142.50	142.00	+5.00	1	2490
12:56:37	142.00	142.50	142.00	+5.00	3	2489
12:56:21	142.00	142.50	142.00	+5.00	2	2486
12:55:32	142.00	142.50	142.00	+5.00	1	2484
12:54:01	142.00	142.50	142.00	+5.00	1	2483
12:51:50	142.00	142.50	142.00	+5.00	1	2482
12:51:28	142.00	142.50	142.00	+5.00	1	2481
12:51:11	142.00	142.50	142.00	+5.00	1	2480
12:50:33	142.00	142.50	142.00	+5.00	1	2479
12:49:37	142.00	142.50	142.00	+5.00	1	2478
12:46:57	142.00	142.50	142.00	+5.00	2	2477
12:46:19	142.00	142.50	142.00	+5.00	1	2475
12:46:17	142.00	142.50	142.00	+5.00	1	2474
12:45:57	142.00	142.50	142.00	+5.00	1	2473
12:45:17	142.00	142.50	142.00	+5.00	3	2472
12:43:19	142.00	142.50	142.00	+5.00	1	2469
12:43:15	142.00	142.50	142.00	+5.00	3	2468
12:42:57	142.00	142.50	142.00	+5.00	5	2465
12:42:20	142.00	142.50	142.50	+5.50	1	2460
12:42:20	142.00	142.50	142.00	+5.00	1	2459
12:40:56	142.00	142.50	142.00	+5.00	1	2458
12:40:37	142.00	142.50	142.00	+5.00	1	2457
12:40:29	142.00	142.50	142.00	+5.00	1	2456
12:39:08	142.00	142.50	142.00	+5.00	1	2455
12:39:07	142.00	142.50	142.00	+5.00	1	2454
12:38:31	142.00	142.50	142.00	+5.00	2	2453
12:38:01	142.00	142.50	142.00	+5.00	1	2451
12:37:57	142.00	142.50	142.00	+5.00	1	2450
12:37:56	142.00	142.50	142.00	+5.00	1	2449
12:37:44	142.00	142.50	142.00	+5.00	1	2448
12:36:26	142.00	142.50	142.00	+5.00	1	2447
12:36:26	142.00	142.50	142.00	+5.00	1	2446
12:36:18	142.00	142.50	142.00	+5.00	1	2445
12:34:22	142.00	142.50	142.00	+5.00	1	2444
12:33:13	142.00	142.50	142.00	+5.00	1	2443
12:32:49	142.00	142.50	142.00	+5.00	1	2442
12:32:42	142.00	142.50	142.00	+5.00	1	2441
12:32:31	142.00	142.50	142.00	+5.00	5	2440
12:32:28	142.00	142.50	142.00	+5.00	1	2435
12:32:15	142.00	142.50	142.00	+5.00	1	2434
12:30:32	142.00	142.50	142.50	+5.50	1	2433
12:30:30	142.00	142.50	142.50	+5.50	3	2432
12:30:20	142.00	142.50	142.50	+5.50	1	2429
12:29:47	142.50	143.00	142.50	+5.50	16	2428
12:28:01	142.50	143.00	142.50	+5.50	1	2412
12:26:37	142.50	143.00	142.50	+5.50	1	2411
12:20:32	143.00	143.50	143.00	+6.00	2	2410
12:20:27	142.50	143.00	143.00	+6.00	1	2408
12:20:22	142.50	143.00	143.00	+6.00	3	2407
12:20:12	142.50	143.00	143.00	+6.00	3	2404
12:20:06	142.50	143.00	143.00	+6.00	3	2401
12:20:01	142.50	143.00	143.00	+6.00	3	2398
12:19:19	142.50	143.00	143.00	+6.00	3	2395
12:16:51	142.50	143.00	143.00	+6.00	1	2392
12:16:38	142.50	143.00	143.00	+6.00	1	2391
12:16:38	142.50	143.00	143.00	+6.00	1	2390
12:16:38	143.00	143.50	143.00	+6.00	5	2389
12:16:38	143.00	143.50	143.00	+6.00	2	2384
12:16:06	143.00	143.50	143.00	+6.00	1	2382
12:14:16	143.00	143.50	143.00	+6.00	1	2381
12:11:35	143.00	143.50	143.00	+6.00	1	2380
12:11:12	143.00	143.50	143.00	+6.00	2	2379
12:10:54	143.00	143.50	143.00	+6.00	1	2377
12:08:17	143.00	143.50	143.00	+6.00	2	2376
12:07:35	143.00	143.50	143.00	+6.00	2	2374
12:06:51	143.00	143.50	143.00	+6.00	2	2372
12:03:04	143.00	143.50	143.50	+6.50	1	2370
12:02:55	143.50	144.00	143.50	+6.50	12	2369
11:58:43	143.00	143.50	143.50	+6.50	1	2357
11:57:52	143.00	143.50	143.50	+6.50	5	2356
11:57:23	143.00	143.50	143.50	+6.50	1	2351
11:56:10	143.50	144.00	143.50	+6.50	3	2350
11:56:05	143.50	144.00	143.50	+6.50	1	2347
11:55:40	143.50	144.00	143.50	+6.50	1	2346
11:55:27	143.00	143.50	143.50	+6.50	1	2345
11:55:24	143.00	143.50	143.50	+6.50	2	2344
11:55:24	143.00	143.50	143.50	+6.50	3	2342
11:55:18	143.00	143.50	143.50	+6.50	3	2339
11:54:21	142.50	143.00	143.00	+6.00	1	2336
11:53:46	142.50	143.00	143.00	+6.00	2	2335
11:53:46	142.50	143.00	143.00	+6.00	2	2333
11:53:46	142.50	143.00	143.00	+6.00	10	2331
11:53:16	142.00	142.50	142.50	+5.50	1	2321
11:53:11	142.50	143.00	142.50	+5.50	1	2320
11:52:40	142.50	143.00	142.50	+5.50	1	2319
11:52:30	142.50	143.00	142.50	+5.50	1	2318
11:52:27	142.50	143.00	142.50	+5.50	4	2317
11:51:20	142.50	143.00	142.50	+5.50	1	2313
11:50:45	142.50	143.00	142.50	+5.50	1	2312
11:50:18	142.50	143.00	142.50	+5.50	1	2311
11:50:00	142.50	143.00	142.50	+5.50	1	2310
11:49:15	142.50	143.00	142.50	+5.50	1	2309
11:48:07	143.00	143.50	143.00	+6.00	5	2308
11:47:10	143.00	143.50	143.00	+6.00	1	2303
11:46:53	143.00	143.50	143.00	+6.00	2	2302
11:45:57	143.00	143.50	143.00	+6.00	1	2300
11:45:47	143.00	143.50	143.00	+6.00	1	2299
11:45:43	142.50	143.00	143.00	+6.00	2	2298
11:41:49	143.00	143.50	143.00	+6.00	8	2296
11:41:35	143.00	143.50	143.00	+6.00	1	2288
11:41:13	143.00	143.50	143.00	+6.00	1	2287
11:40:52	143.00	143.50	143.00	+6.00	1	2286
11:40:42	143.00	143.50	143.00	+6.00	4	2285
11:39:41	143.00	143.50	143.00	+6.00	1	2281
11:38:20	143.00	143.50	143.00	+6.00	3	2280
11:38:13	142.50	143.00	143.00	+6.00	1	2277
11:36:44	142.50	143.00	143.00	+6.00	1	2276
11:36:01	142.50	143.00	143.00	+6.00	1	2275
11:36:01	142.50	143.00	143.00	+6.00	1	2274
11:35:04	142.50	143.00	143.00	+6.00	1	2273
11:32:42	142.50	143.00	143.00	+6.00	1	2272
11:32:38	142.50	143.00	142.50	+5.50	1	2271
11:30:28	142.50	143.00	143.00	+6.00	1	2270
11:30:05	143.00	143.50	143.00	+6.00	2	2269
11:29:28	143.00	143.50	143.00	+6.00	2	2267
11:29:23	142.50	143.00	143.00	+6.00	2	2265
11:28:19	143.00	143.50	143.00	+6.00	3	2263
11:28:19	143.00	143.50	143.00	+6.00	10	2260
11:26:12	143.00	143.50	143.00	+6.00	4	2250
11:23:40	143.00	143.50	143.00	+6.00	1	2246
11:23:33	143.00	143.50	143.00	+6.00	1	2245
11:23:00	143.00	143.50	143.00	+6.00	2	2244
11:22:10	143.00	143.50	143.00	+6.00	1	2242
11:22:10	143.00	143.50	143.00	+6.00	1	2241
11:21:47	143.00	143.50	143.00	+6.00	1	2240
11:19:35	143.00	143.50	143.00	+6.00	12	2239
11:19:11	143.00	143.50	143.00	+6.00	1	2227
11:16:41	143.00	143.50	143.00	+6.00	1	2226
11:15:56	143.00	143.50	143.00	+6.00	1	2225
11:15:45	143.50	144.00	143.50	+6.50	4	2224
11:15:45	143.50	144.00	143.50	+6.50	1	2220
11:14:55	143.50	144.00	143.50	+6.50	2	2219
11:14:55	143.00	143.50	143.50	+6.50	3	2217
11:12:46	143.50	144.00	143.50	+6.50	1	2214
11:12:46	143.50	144.00	143.50	+6.50	2	2213
11:10:16	143.00	143.50	143.50	+6.50	2	2211
11:10:16	143.00	143.50	143.50	+6.50	2	2209
11:10:16	143.00	143.50	143.50	+6.50	1	2207
11:10:16	143.00	143.50	143.50	+6.50	3	2206
11:10:09	143.00	143.50	143.50	+6.50	3	2203
11:10:05	143.00	143.50	143.00	+6.00	2	2200
11:08:14	143.00	143.50	143.00	+6.00	1	2198
11:07:57	143.00	143.50	143.00	+6.00	1	2197
11:07:52	143.00	143.50	143.50	+6.50	5	2196
11:07:45	143.00	143.50	143.00	+6.00	1	2191
11:06:38	143.00	143.50	143.00	+6.00	1	2190
11:05:49	143.00	143.50	143.00	+6.00	1	2189
11:04:19	143.00	143.50	143.50	+6.50	1	2188
11:03:29	143.00	143.50	143.00	+6.00	1	2187
11:02:57	143.00	143.50	143.00	+6.00	2	2186
11:02:57	143.00	143.50	143.00	+6.00	2	2184
11:02:50	143.00	143.50	143.00	+6.00	1	2182
11:01:55	142.50	143.00	143.00	+6.00	1	2181
11:01:46	142.50	143.00	143.00	+6.00	2	2180
11:01:46	142.00	142.50	142.50	+5.50	4	2178
11:01:46	143.00	143.50	142.50	+5.50	110	2174
11:01:46	143.00	143.50	143.00	+6.00	17	2064
10:59:03	143.00	143.50	143.00	+6.00	1	2047
10:58:41	143.00	143.50	143.00	+6.00	1	2046
10:58:25	143.00	143.50	143.50	+6.50	1	2045
10:58:00	143.00	143.50	143.00	+6.00	1	2044
10:57:28	143.00	143.50	143.00	+6.00	1	2043
10:56:59	143.00	143.50	143.00	+6.00	1	2042
10:56:42	143.00	143.50	143.00	+6.00	5	2041
10:56:42	143.00	143.50	143.00	+6.00	12	2036
10:56:25	143.00	143.50	143.00	+6.00	1	2024
10:55:53	143.00	143.50	143.00	+6.00	1	2023
10:55:48	143.00	143.50	143.00	+6.00	1	2022
10:55:45	143.00	143.50	143.00	+6.00	1	2021
10:55:44	143.00	143.50	143.00	+6.00	1	2020
10:55:33	143.00	143.50	143.00	+6.00	2	2019
10:55:25	143.00	143.50	143.00	+6.00	1	2017
10:55:07	143.00	143.50	143.00	+6.00	1	2016
10:54:56	143.00	143.50	143.00	+6.00	1	2015
10:54:49	143.00	143.50	143.00	+6.00	1	2014
10:54:49	143.00	143.50	143.00	+6.00	1	2013
10:54:45	143.00	143.50	143.00	+6.00	1	2012
10:54:38	143.00	143.50	143.00	+6.00	2	2011
10:54:19	143.50	144.00	143.50	+6.50	23	2009
10:51:09	144.00	144.50	144.00	+7.00	4	1986
10:51:01	144.00	144.50	144.00	+7.00	1	1982
10:50:41	144.00	144.50	144.00	+7.00	1	1981
10:50:40	144.00	144.50	144.00	+7.00	1	1980
10:50:05	143.50	144.00	144.00	+7.00	3	1979
10:49:36	143.50	144.00	144.00	+7.00	1	1976
10:49:06	143.50	144.00	144.00	+7.00	1	1975
10:48:18	143.50	144.00	144.00	+7.00	5	1974
10:48:06	143.50	144.00	144.00	+7.00	5	1969
10:46:52	144.00	144.50	144.00	+7.00	12	1964
10:43:36	144.50	145.00	144.50	+7.50	1	1952
10:42:44	144.00	144.50	144.50	+7.50	2	1951
10:41:09	144.00	144.50	144.50	+7.50	1	1949
10:40:19	144.00	144.50	144.50	+7.50	1	1948
10:39:39	144.50	145.00	144.50	+7.50	1	1947
10:39:24	144.50	145.00	144.50	+7.50	1	1946
10:38:52	144.50	145.00	144.50	+7.50	1	1945
10:38:50	144.50	145.00	144.50	+7.50	5	1944
10:37:49	144.50	145.00	144.50	+7.50	1	1939
10:36:46	144.00	144.50	144.50	+7.50	2	1938
10:36:19	144.00	144.50	144.50	+7.50	5	1936
10:36:17	144.00	144.50	144.50	+7.50	1	1931
10:36:15	144.00	144.50	144.50	+7.50	1	1930
10:35:52	144.00	144.50	144.50	+7.50	1	1929
10:34:48	144.00	144.50	144.50	+7.50	1	1928
10:34:44	144.50	145.00	144.50	+7.50	1	1927
10:34:41	144.00	144.50	144.50	+7.50	1	1926
10:34:41	144.00	144.50	144.50	+7.50	1	1925
10:34:39	144.00	144.50	144.50	+7.50	1	1924
10:34:37	144.00	144.50	144.50	+7.50	1	1923
10:34:31	144.00	144.50	144.50	+7.50	5	1922
10:34:13	144.00	144.50	144.50	+7.50	1	1917
10:33:11	144.00	144.50	144.50	+7.50	1	1916
10:32:54	143.50	144.00	144.00	+7.00	3	1915
10:32:42	143.50	144.00	144.00	+7.00	1	1912
10:32:15	143.50	144.00	144.00	+7.00	3	1911
10:32:11	143.50	144.00	144.00	+7.00	1	1908
10:32:07	143.50	144.00	144.00	+7.00	5	1907
10:31:34	143.50	144.00	144.00	+7.00	1	1902
10:29:42	143.00	143.50	143.50	+6.50	1	1901
10:29:08	143.50	144.00	143.50	+6.50	1	1900
10:28:39	143.50	144.00	143.50	+6.50	1	1899
10:28:06	143.00	143.50	143.50	+6.50	1	1898
10:28:06	143.50	144.00	143.50	+6.50	3	1897
10:27:29	143.50	144.00	143.50	+6.50	2	1894
10:27:10	143.50	144.00	143.50	+6.50	1	1892
10:27:08	143.00	143.50	143.50	+6.50	5	1891
10:26:40	143.00	143.50	143.00	+6.00	1	1886
10:26:09	143.00	143.50	143.00	+6.00	2	1885
10:24:56	143.00	143.50	143.50	+6.50	1	1883
10:24:36	143.00	143.50	143.50	+6.50	1	1882
10:23:39	143.50	144.00	143.50	+6.50	1	1881
10:23:34	143.50	144.00	143.50	+6.50	1	1880
10:23:20	143.50	144.00	143.50	+6.50	1	1879
10:23:05	143.50	144.00	143.50	+6.50	1	1878
10:22:48	143.50	144.00	143.50	+6.50	1	1877
10:22:31	143.00	143.50	143.50	+6.50	1	1876
10:22:30	143.00	143.50	143.50	+6.50	2	1875
10:22:30	143.00	143.50	143.50	+6.50	1	1873
10:21:46	143.00	143.50	143.50	+6.50	1	1872
10:21:45	143.00	143.50	143.00	+6.00	1	1871
10:20:37	143.00	143.50	143.50	+6.50	1	1870
10:19:34	143.00	143.50	143.50	+6.50	3	1869
10:19:33	143.00	143.50	143.50	+6.50	1	1866
10:19:32	143.50	144.00	143.50	+6.50	18	1865
10:18:43	143.50	144.00	143.50	+6.50	1	1847
10:18:24	143.50	144.00	143.50	+6.50	1	1846
10:18:21	143.50	144.00	143.50	+6.50	2	1845
10:17:44	143.50	144.00	143.50	+6.50	8	1843
10:16:46	143.50	144.00	144.00	+7.00	5	1835
10:15:07	144.00	144.50	144.00	+7.00	2	1830
10:15:01	144.00	144.50	144.00	+7.00	3	1828
10:14:58	144.00	144.50	144.00	+7.00	1	1825
10:14:47	144.00	144.50	144.00	+7.00	1	1824
10:14:44	144.00	144.50	144.00	+7.00	1	1823
10:14:38	144.00	144.50	144.00	+7.00	1	1822
10:14:36	144.00	144.50	144.00	+7.00	1	1821
10:14:30	144.00	144.50	144.00	+7.00	3	1820
10:14:17	144.00	144.50	144.00	+7.00	1	1817
10:13:34	144.00	144.50	144.00	+7.00	1	1816
10:12:43	144.00	144.50	144.00	+7.00	1	1815
10:11:57	144.00	144.50	144.50	+7.50	2	1814
10:11:57	144.00	144.50	144.50	+7.50	2	1812
10:11:53	144.00	144.50	144.50	+7.50	1	1810
10:11:41	144.00	144.50	144.50	+7.50	1	1809
10:11:36	144.00	144.50	144.50	+7.50	1	1808
10:11:31	144.00	144.50	144.50	+7.50	5	1807
10:11:14	144.00	144.50	144.50	+7.50	1	1802
10:10:49	144.00	144.50	144.50	+7.50	2	1801
10:10:42	144.00	144.50	144.50	+7.50	1	1799
10:10:13	144.50	145.00	144.50	+7.50	6	1798
10:10:12	144.50	145.00	144.50	+7.50	1	1792
10:10:05	144.50	145.00	144.50	+7.50	1	1791
10:09:29	144.50	145.00	144.50	+7.50	2	1790
10:09:18	144.00	144.50	144.50	+7.50	3	1788
10:09:12	144.00	144.50	144.50	+7.50	1	1785
10:07:58	144.00	144.50	144.50	+7.50	1	1784
10:07:35	144.00	144.50	144.50	+7.50	1	1783
10:07:16	144.00	144.50	144.50	+7.50	1	1782
10:07:03	144.00	144.50	144.50	+7.50	5	1781
10:06:45	143.50	144.00	144.00	+7.00	4	1776
10:06:39	143.50	144.00	144.00	+7.00	1	1772
10:06:31	144.00	144.50	144.00	+7.00	8	1771
10:06:31	144.00	144.50	144.00	+7.00	2	1763
10:06:29	144.00	144.50	144.00	+7.00	4	1761
10:06:07	144.00	144.50	144.00	+7.00	1	1757
10:06:05	144.00	144.50	144.00	+7.00	1	1756
10:06:05	144.00	144.50	144.00	+7.00	1	1755
10:05:53	144.00	144.50	144.50	+7.50	5	1754
10:04:16	144.50	145.00	144.50	+7.50	1	1749
10:04:12	144.50	145.00	144.50	+7.50	1	1748
10:04:11	144.50	145.00	144.50	+7.50	6	1747
10:04:11	144.50	145.00	144.50	+7.50	1	1741
10:03:43	144.50	145.00	145.00	+8.00	2	1740
10:03:41	144.50	145.00	145.00	+8.00	1	1738
10:03:37	144.50	145.00	145.00	+8.00	1	1737
10:03:07	144.00	145.00	145.00	+8.00	1	1736
10:03:07	144.00	144.50	144.50	+7.50	1	1735
10:02:55	144.50	145.00	144.50	+7.50	1	1734
10:02:54	144.50	145.00	144.50	+7.50	5	1733
10:02:43	144.50	145.00	144.50	+7.50	2	1728
10:02:39	144.50	145.00	144.50	+7.50	1	1726
10:02:17	144.50	145.00	144.50	+7.50	5	1725
10:02:11	144.50	145.00	144.50	+7.50	4	1720
10:01:53	144.50	145.00	144.50	+7.50	1	1716
10:01:51	144.50	145.00	144.50	+7.50	1	1715
10:01:48	144.50	145.00	144.50	+7.50	1	1714
10:01:45	144.00	144.50	144.50	+7.50	2	1713
10:01:41	144.50	145.00	144.50	+7.50	15	1711
10:01:29	145.00	145.50	145.00	+8.00	15	1696
10:01:06	145.00	145.50	145.50	+8.50	1	1681
10:00:54	145.00	145.50	145.50	+8.50	1	1680
10:00:49	145.00	145.50	145.50	+8.50	1	1679
10:00:40	146.00	146.50	145.50	+8.50	26	1678
10:00:40	146.00	146.50	146.00	+9.00	18	1652
10:00:31	146.00	146.50	146.50	+9.50	1	1634
10:00:30	146.00	146.50	146.00	+9.00	2	1633
10:00:23	146.00	146.50	146.00	+9.00	1	1631
10:00:21	146.00	146.50	146.50	+9.50	1	1630
10:00:19	146.00	146.50	146.50	+9.50	1	1629
10:00:19	146.00	146.50	146.50	+9.50	3	1628
10:00:12	146.00	146.50	146.50	+9.50	1	1625
10:00:09	146.00	146.50	146.50	+9.50	1	1624
10:00:04	146.00	146.50	146.00	+9.00	1	1623
09:59:59	146.00	146.50	146.00	+9.00	1	1622
09:59:57	146.00	146.50	146.00	+9.00	1	1621
09:59:56	145.50	146.00	146.00	+9.00	4	1620
09:59:54	145.50	146.00	146.00	+9.00	5	1616
09:59:53	145.50	146.00	145.50	+8.50	3	1611
09:59:52	145.50	146.00	146.00	+9.00	5	1608
09:59:47	145.50	146.00	146.00	+9.00	5	1603
09:59:43	145.50	146.00	146.00	+9.00	5	1598
09:59:32	145.50	146.00	145.50	+8.50	1	1593
09:59:31	145.50	146.00	145.50	+8.50	1	1592
09:59:26	145.50	146.00	145.50	+8.50	1	1591
09:59:22	145.50	146.00	145.50	+8.50	1	1590
09:59:15	145.00	145.50	145.50	+8.50	4	1589
09:59:12	145.00	145.50	145.50	+8.50	4	1585
09:59:12	145.00	145.50	145.50	+8.50	2	1581
09:59:09	145.00	145.50	145.50	+8.50	1	1579
09:59:09	145.00	145.50	145.50	+8.50	5	1578
09:59:08	145.00	145.50	145.50	+8.50	1	1573
09:59:03	145.00	145.50	145.50	+8.50	5	1572
09:59:02	145.00	145.50	145.50	+8.50	1	1567
09:58:59	145.00	145.50	145.50	+8.50	5	1566
09:58:55	145.50	146.00	145.50	+8.50	15	1561
09:58:51	146.00	146.50	146.00	+9.00	1	1546
09:58:49	146.00	146.50	146.00	+9.00	7	1545
09:58:49	146.00	146.50	146.00	+9.00	7	1538
09:58:45	146.00	146.50	146.00	+9.00	3	1531
09:58:43	145.50	146.50	146.50	+9.50	1	1528
09:58:43	145.50	146.50	146.50	+9.50	1	1527
09:58:43	145.50	146.50	146.50	+9.50	1	1526
09:58:43	145.50	146.50	146.50	+9.50	1	1525
09:58:42	146.00	146.50	146.00	+9.00	1	1524
09:58:42	145.50	146.00	146.00	+9.00	3	1523
09:58:42	145.50	146.00	146.00	+9.00	6	1520
09:58:42	145.50	146.00	146.00	+9.00	2	1514
09:58:42	145.50	146.00	146.00	+9.00	1	1512
09:58:42	145.50	146.00	146.00	+9.00	2	1511
09:58:41	145.50	146.00	146.00	+9.00	1	1509
09:58:38	145.50	146.00	146.00	+9.00	10	1508
09:58:34	145.50	146.00	146.00	+9.00	1	1498
09:58:34	145.50	146.00	145.50	+8.50	1	1497
09:58:30	145.50	146.00	146.00	+9.00	1	1496
09:58:26	145.50	146.00	146.00	+9.00	3	1495
09:58:25	145.50	146.00	146.00	+9.00	1	1492
09:58:22	145.50	146.00	146.00	+9.00	1	1491
09:58:15	145.50	146.00	146.00	+9.00	1	1490
09:58:13	145.50	146.00	145.50	+8.50	1	1489
09:58:07	145.50	146.00	145.50	+8.50	1	1488
09:58:06	145.50	146.00	146.00	+9.00	1	1487
09:58:04	145.50	146.00	146.00	+9.00	1	1486
09:57:59	145.50	146.00	146.00	+9.00	2	1485
09:57:55	145.50	146.00	146.00	+9.00	3	1483
09:57:54	145.50	146.00	146.00	+9.00	1	1480
09:57:50	145.50	146.00	146.00	+9.00	1	1479
09:57:48	145.50	146.00	146.00	+9.00	1	1478
09:57:48	145.50	146.00	146.00	+9.00	1	1477
09:57:46	145.50	146.00	146.00	+9.00	2	1476
09:57:42	145.50	146.00	146.00	+9.00	1	1474
09:57:41	145.50	146.00	146.00	+9.00	1	1473
09:57:41	145.50	146.00	146.00	+9.00	1	1472
09:57:41	145.50	146.00	146.00	+9.00	1	1471
09:57:40	145.50	146.00	146.00	+9.00	1	1470
09:57:37	145.50	146.00	146.00	+9.00	1	1469
09:57:37	145.50	146.00	146.00	+9.00	1	1468
09:57:31	145.50	146.00	146.00	+9.00	7	1467
09:57:31	145.50	146.00	146.00	+9.00	1	1460
09:57:31	145.00	145.50	145.50	+8.50	18	1459
09:57:31	144.50	145.00	145.00	+8.00	5	1441
09:57:31	144.50	145.00	145.00	+8.00	122	1436
09:57:30	144.50	145.00	145.00	+8.00	20	1314
09:57:17	144.50	145.00	144.50	+7.50	1	1294
09:57:11	144.50	145.00	144.50	+7.50	1	1293
09:57:05	144.50	145.00	144.50	+7.50	1	1292
09:57:04	144.50	145.00	144.50	+7.50	1	1291
09:57:03	144.50	145.00	144.50	+7.50	1	1290
09:56:41	144.50	145.00	144.50	+7.50	1	1289
09:56:39	144.50	145.00	144.50	+7.50	1	1288
09:56:38	144.50	145.00	144.50	+7.50	1	1287
09:56:35	144.00	144.50	144.50	+7.50	1	1286
09:56:35	144.50	145.00	144.50	+7.50	1	1285
09:56:34	144.50	145.00	144.50	+7.50	1	1284
09:56:32	144.50	145.00	144.50	+7.50	1	1283
09:56:31	144.50	145.00	144.50	+7.50	1	1282
09:56:27	144.50	145.00	144.50	+7.50	3	1281
09:56:26	144.50	145.00	145.00	+8.00	1	1278
09:56:25	144.50	145.00	144.50	+7.50	2	1277
09:56:20	144.50	145.00	144.50	+7.50	1	1275
09:56:07	144.50	145.00	144.50	+7.50	1	1274
09:56:07	144.50	145.00	145.00	+8.00	1	1273
09:56:06	144.50	145.00	144.50	+7.50	2	1272
09:56:05	144.50	145.00	144.50	+7.50	1	1270
09:56:02	144.50	145.00	144.50	+7.50	1	1269
09:55:58	144.50	145.00	144.50	+7.50	3	1268
09:55:52	144.50	145.00	144.50	+7.50	2	1265
09:55:52	144.50	145.00	144.50	+7.50	3	1263
09:55:50	144.00	144.50	144.50	+7.50	18	1260
09:55:50	144.00	144.50	144.50	+7.50	12	1242
09:55:50	144.00	144.50	144.50	+7.50	24	1230
09:55:46	144.00	144.50	144.50	+7.50	1	1206
09:55:46	144.00	144.50	144.50	+7.50	1	1205
09:55:42	144.00	144.50	144.50	+7.50	2	1204
09:55:33	144.00	144.50	144.50	+7.50	1	1202
09:55:33	144.00	144.50	144.50	+7.50	10	1201
09:55:28	144.00	144.50	144.50	+7.50	2	1191
09:55:22	144.00	144.50	144.50	+7.50	1	1189
09:55:22	144.00	144.50	144.50	+7.50	5	1188
09:55:16	143.50	144.00	144.00	+7.00	11	1183
09:55:16	143.50	144.00	144.00	+7.00	28	1172
09:55:16	143.50	144.00	144.00	+7.00	5	1144
09:55:13	143.50	144.00	144.00	+7.00	1	1139
09:55:07	143.50	144.00	144.00	+7.00	2	1138
09:55:07	143.00	144.00	144.00	+7.00	10	1136
09:55:00	143.50	144.00	143.50	+6.50	1	1126
09:54:57	143.50	144.00	143.50	+6.50	1	1125
09:54:48	143.50	144.00	143.50	+6.50	1	1124
09:54:28	143.00	143.50	143.50	+6.50	1	1123
09:54:22	143.50	144.00	143.50	+6.50	5	1122
09:54:07	143.00	143.50	143.50	+6.50	5	1117
09:53:39	143.00	143.50	143.50	+6.50	1	1112
09:53:39	143.00	143.50	143.50	+6.50	3	1111
09:52:57	142.50	143.00	143.00	+6.00	5	1108
09:52:50	142.50	143.00	143.00	+6.00	5	1103
09:52:05	142.00	142.50	142.50	+5.50	1	1098
09:52:04	142.00	142.50	142.50	+5.50	4	1097
09:52:04	142.00	142.50	142.50	+5.50	3	1093
09:51:51	142.00	142.50	142.00	+5.00	1	1090
09:51:44	142.00	142.50	142.00	+5.00	1	1089
09:51:34	142.00	142.50	142.00	+5.00	1	1088
09:51:31	142.00	142.50	142.00	+5.00	1	1087
09:51:31	142.00	142.50	142.00	+5.00	2	1086
09:51:29	142.00	142.50	142.00	+5.00	1	1084
09:51:25	142.00	142.50	142.00	+5.00	1	1083
09:51:22	142.00	142.50	142.00	+5.00	5	1082
09:51:21	142.00	142.50	142.00	+5.00	1	1077
09:51:20	142.00	142.50	142.00	+5.00	1	1076
09:51:12	142.00	142.50	142.00	+5.00	2	1075
09:51:09	142.00	142.50	142.00	+5.00	5	1073
09:51:06	142.00	142.50	142.00	+5.00	5	1068
09:50:59	142.00	142.50	142.00	+5.00	1	1063
09:50:55	142.00	142.50	142.00	+5.00	5	1062
09:50:53	142.00	142.50	142.00	+5.00	1	1057
09:50:38	142.00	142.50	142.00	+5.00	5	1056
09:50:25	142.50	143.00	142.50	+5.50	1	1051
09:50:25	142.50	143.00	142.50	+5.50	2	1050
09:50:23	142.50	143.00	142.50	+5.50	2	1048
09:50:21	142.50	143.00	142.50	+5.50	5	1046
09:50:16	142.50	143.00	142.50	+5.50	1	1041
09:50:08	142.50	143.00	142.50	+5.50	5	1040
09:50:06	142.50	143.00	143.00	+6.00	1	1035
09:50:03	143.00	143.50	143.00	+6.00	41	1034
09:49:06	143.00	143.50	143.50	+6.50	1	993
09:49:04	143.00	143.50	143.50	+6.50	1	992
09:48:59	143.00	143.50	143.50	+6.50	3	991
09:48:56	143.00	143.50	143.50	+6.50	1	988
09:48:36	143.00	143.50	143.50	+6.50	3	987
09:47:16	143.50	144.00	143.50	+6.50	20	984
09:47:15	143.50	144.00	143.50	+6.50	1	964
09:46:49	143.50	144.00	143.50	+6.50	1	963
09:46:40	143.50	144.00	143.50	+6.50	1	962
09:46:22	143.50	144.00	143.50	+6.50	1	961
09:45:58	143.50	144.00	143.50	+6.50	1	960
09:45:54	143.50	144.00	143.50	+6.50	2	959
09:45:40	143.50	144.00	143.50	+6.50	1	957
09:45:21	143.50	144.00	144.00	+7.00	1	956
09:45:15	143.50	144.00	144.00	+7.00	5	955
09:44:55	143.50	144.00	144.00	+7.00	1	950
09:44:01	143.50	144.00	144.00	+7.00	1	949
09:43:28	143.50	144.00	144.00	+7.00	1	948
09:43:01	143.50	144.00	143.50	+6.50	1	947
09:42:59	143.50	144.00	143.50	+6.50	1	946
09:42:42	143.50	144.00	143.50	+6.50	2	945
09:41:53	143.50	144.00	143.50	+6.50	1	943
09:41:04	143.00	143.50	143.50	+6.50	6	942
09:40:08	143.00	143.50	143.50	+6.50	1	936
09:39:42	143.00	143.50	143.50	+6.50	1	935
09:39:35	143.00	143.50	143.50	+6.50	1	934
09:39:30	143.00	143.50	143.50	+6.50	5	933
09:38:48	143.50	144.00	143.50	+6.50	1	928
09:38:34	143.00	143.50	143.50	+6.50	1	927
09:38:32	143.00	143.50	143.50	+6.50	1	926
09:38:30	143.00	143.50	143.50	+6.50	5	925
09:38:21	143.00	143.50	143.50	+6.50	1	920
09:38:18	143.00	143.50	143.50	+6.50	2	919
09:37:13	143.00	143.50	143.50	+6.50	1	917
09:36:36	143.00	143.50	143.00	+6.00	1	916
09:35:53	143.00	143.50	143.00	+6.00	2	915
09:35:50	143.00	143.50	143.50	+6.50	5	913
09:35:24	143.00	143.50	143.50	+6.50	1	908
09:35:23	143.00	143.50	143.50	+6.50	1	907
09:35:22	143.00	143.50	143.00	+6.00	3	906
09:35:04	143.50	144.00	143.50	+6.50	3	903
09:35:03	143.50	144.00	143.50	+6.50	3	900
09:35:00	143.50	144.00	143.50	+6.50	2	897
09:35:00	144.00	144.50	144.00	+7.00	26	895
09:34:42	144.00	144.50	144.50	+7.50	1	869
09:34:34	144.00	144.50	144.50	+7.50	1	868
09:34:33	144.00	144.50	144.00	+7.00	1	867
09:34:27	144.00	144.50	144.50	+7.50	1	866
09:34:26	144.00	144.50	144.50	+7.50	1	865
09:34:19	144.00	144.50	144.50	+7.50	1	864
09:33:55	143.50	144.00	144.00	+7.00	8	863
09:33:55	143.50	144.00	144.00	+7.00	5	855
09:33:50	143.50	144.00	144.00	+7.00	1	850
09:33:48	143.50	144.00	144.00	+7.00	2	849
09:33:38	143.50	144.00	144.00	+7.00	2	847
09:33:29	143.50	144.00	144.00	+7.00	1	845
09:33:17	143.50	144.00	143.50	+6.50	1	844
09:33:13	143.00	143.50	143.50	+6.50	3	843
09:33:06	143.00	143.50	143.50	+6.50	1	840
09:32:58	143.00	143.50	143.50	+6.50	1	839
09:32:40	143.00	143.50	143.50	+6.50	3	838
09:32:24	143.50	144.00	143.50	+6.50	1	835
09:32:24	143.50	144.00	143.50	+6.50	2	834
09:32:19	143.50	144.00	143.50	+6.50	1	832
09:32:19	143.50	144.00	143.50	+6.50	2	831
09:32:18	143.50	144.00	143.50	+6.50	1	829
09:32:14	143.50	144.00	143.50	+6.50	1	828
09:32:14	143.50	144.00	143.50	+6.50	1	827
09:32:13	143.00	143.50	143.50	+6.50	3	826
09:32:12	143.00	143.50	143.50	+6.50	1	823
09:32:10	143.00	143.50	143.50	+6.50	1	822
09:32:09	143.00	143.50	143.50	+6.50	5	821
09:32:07	143.00	143.50	143.50	+6.50	1	816
09:32:07	143.00	143.50	143.50	+6.50	2	815
09:31:48	143.00	143.50	143.50	+6.50	5	813
09:31:47	143.00	143.50	143.50	+6.50	1	808
09:31:43	143.00	143.50	143.50	+6.50	1	807
09:31:18	143.00	143.50	143.50	+6.50	1	806
09:31:11	143.00	143.50	143.50	+6.50	5	805
09:30:11	143.00	143.50	143.50	+6.50	1	800
09:29:18	143.00	143.50	143.50	+6.50	1	799
09:29:18	143.00	143.50	143.00	+6.00	1	798
09:28:30	143.00	143.50	143.00	+6.00	1	797
09:28:16	143.00	143.50	143.00	+6.00	1	796
09:27:50	143.00	143.50	143.00	+6.00	1	795
09:27:45	143.00	143.50	143.00	+6.00	1	794
09:27:13	142.50	143.00	143.00	+6.00	2	793
09:26:46	142.50	143.00	143.00	+6.00	1	791
09:26:40	142.50	143.00	143.00	+6.00	5	790
09:25:49	142.50	143.00	143.00	+6.00	1	785
09:25:46	142.50	143.00	143.00	+6.00	1	784
09:25:38	142.50	143.00	143.00	+6.00	1	783
09:25:32	143.00	143.50	143.00	+6.00	3	782
09:25:32	142.50	143.00	143.00	+6.00	1	779
09:25:31	143.00	143.50	143.00	+6.00	1	778
09:25:30	142.50	143.00	143.00	+6.00	1	777
09:25:28	143.00	143.50	143.00	+6.00	5	776
09:25:26	143.00	143.50	143.00	+6.00	1	771
09:25:26	143.00	143.50	143.00	+6.00	4	770
09:25:18	143.00	143.50	143.00	+6.00	2	766
09:25:12	143.00	143.50	143.00	+6.00	2	764
09:25:01	143.00	143.50	143.00	+6.00	15	762
09:24:34	143.00	143.50	143.00	+6.00	1	747
09:24:15	143.00	143.50	143.50	+6.50	2	746
09:24:10	143.00	143.50	143.50	+6.50	1	744
09:24:02	143.00	143.50	143.00	+6.00	1	743
09:23:51	143.00	143.50	143.50	+6.50	5	742
09:23:45	143.00	143.50	143.50	+6.50	5	737
09:23:26	142.50	143.00	143.00	+6.00	5	732
09:23:20	143.00	143.50	143.00	+6.00	6	727
09:23:20	142.50	143.00	143.00	+6.00	4	721
09:23:19	142.50	143.00	143.00	+6.00	1	717
09:23:10	142.50	143.00	143.00	+6.00	1	716
09:23:08	142.50	143.00	143.00	+6.00	1	715
09:23:06	142.50	143.00	143.00	+6.00	1	714
09:22:56	143.00	143.50	143.00	+6.00	3	713
09:22:56	142.50	143.00	143.00	+6.00	2	710
09:22:55	142.50	143.00	143.00	+6.00	1	708
09:22:54	142.50	143.00	143.00	+6.00	1	707
09:22:42	142.50	143.00	143.00	+6.00	1	706
09:22:29	142.50	143.00	143.00	+6.00	1	705
09:22:29	142.50	143.00	143.00	+6.00	1	704
09:22:24	142.50	143.00	143.00	+6.00	1	703
09:22:11	142.50	143.00	143.00	+6.00	1	702
09:22:04	142.50	143.00	142.50	+5.50	1	701
09:22:04	142.50	143.00	143.00	+6.00	2	700
09:21:56	142.50	143.00	142.50	+5.50	1	698
09:21:50	142.50	143.00	142.50	+5.50	1	697
09:21:42	142.50	143.50	142.50	+5.50	1	696
09:21:35	143.00	143.50	143.00	+6.00	1	695
09:21:34	143.00	143.50	143.00	+6.00	1	694
09:21:31	143.00	143.50	143.00	+6.00	10	693
09:21:26	143.00	143.50	143.00	+6.00	1	683
09:21:25	143.00	143.50	143.00	+6.00	3	682
09:21:24	143.00	143.50	143.50	+6.50	3	679
09:21:21	143.00	143.50	143.00	+6.00	6	676
09:21:17	143.00	143.50	143.00	+6.00	2	670
09:21:17	143.00	143.50	143.00	+6.00	1	668
09:21:16	143.50	144.00	143.50	+6.50	6	667
09:21:06	143.50	144.00	144.00	+7.00	2	661
09:20:59	143.00	143.50	144.00	+7.00	1	659
09:20:59	143.00	143.50	143.50	+6.50	3	658
09:20:58	143.50	144.00	143.50	+6.50	2	655
09:20:56	143.50	144.00	143.50	+6.50	1	653
09:20:54	143.00	143.50	143.50	+6.50	1	652
09:20:52	143.50	144.00	143.50	+6.50	12	651
09:20:50	143.50	144.00	144.00	+7.00	2	639
09:20:49	143.50	144.00	144.00	+7.00	1	637
09:20:48	144.00	144.50	144.00	+7.00	1	636
09:20:47	143.50	144.00	144.00	+7.00	1	635
09:20:46	143.50	144.00	144.00	+7.00	1	634
09:20:46	144.00	144.50	144.00	+7.00	1	633
09:20:46	143.50	144.00	144.00	+7.00	4	632
09:20:45	143.50	144.00	144.00	+7.00	1	628
09:20:44	143.50	144.00	144.00	+7.00	1	627
09:20:43	143.50	144.00	144.00	+7.00	1	626
09:20:42	143.50	144.00	144.00	+7.00	1	625
09:20:41	143.50	144.00	144.00	+7.00	1	624
09:20:40	143.50	144.00	144.00	+7.00	1	623
09:20:40	144.00	144.50	144.00	+7.00	3	622
09:20:40	144.00	144.50	144.00	+7.00	1	619
09:20:40	143.50	144.00	144.00	+7.00	8	618
09:20:40	143.50	144.00	144.00	+7.00	1	610
09:20:39	143.50	144.00	144.00	+7.00	1	609
09:20:39	143.50	144.00	144.00	+7.00	1	608
09:20:38	143.50	144.00	144.00	+7.00	1	607
09:20:32	143.50	144.00	144.00	+7.00	1	606
09:20:32	143.50	144.00	144.00	+7.00	1	605
09:20:32	143.50	144.00	143.50	+6.50	1	604
09:20:28	143.00	143.50	143.50	+6.50	2	603
09:20:26	143.00	143.50	143.50	+6.50	1	601
09:20:23	143.00	143.50	143.50	+6.50	3	600
09:20:22	143.00	143.50	143.00	+6.00	1	597
09:20:22	143.00	143.50	143.50	+6.50	1	596
09:20:22	143.00	143.50	143.50	+6.50	1	595
09:20:22	142.50	143.00	143.00	+6.00	20	594
09:20:22	142.50	143.00	143.00	+6.00	5	574
09:20:20	142.50	143.00	143.00	+6.00	1	569
09:20:18	142.50	143.00	143.00	+6.00	2	568
09:20:11	142.50	143.00	143.00	+6.00	1	566
09:20:04	142.50	143.00	143.00	+6.00	1	565
09:20:00	142.50	143.00	142.50	+5.50	1	564
09:19:57	142.50	143.00	143.00	+6.00	5	563
09:19:46	142.50	143.00	143.00	+6.00	1	558
09:19:42	142.50	143.00	143.00	+6.00	1	557
09:19:17	142.00	142.50	142.50	+5.50	8	556
09:19:09	141.50	142.00	142.00	+5.00	16	548
09:19:09	141.50	142.00	142.00	+5.00	3	532
09:19:09	141.50	142.00	142.00	+5.00	1	529
09:19:09	141.50	142.00	142.00	+5.00	5	528
09:17:41	141.50	142.00	141.50	+4.50	1	523
09:16:05	141.50	142.00	141.50	+4.50	1	522
09:15:29	141.50	142.00	141.50	+4.50	1	521
09:15:10	141.00	141.50	141.50	+4.50	1	520
09:15:01	141.50	142.00	141.50	+4.50	2	519
09:15:00	141.50	142.00	141.50	+4.50	1	517
09:14:48	141.00	142.00	142.00	+5.00	1	516
09:14:44	141.00	142.00	142.00	+5.00	1	515
09:14:07	141.00	141.50	141.50	+4.50	5	514
09:14:02	141.00	141.50	141.00	+4.00	1	509
09:13:51	141.00	141.50	141.00	+4.00	1	508
09:13:47	141.00	141.50	141.50	+4.50	1	507
09:13:30	141.00	141.50	141.50	+4.50	3	506
09:13:24	141.00	141.50	141.50	+4.50	1	503
09:13:12	141.50	142.00	141.50	+4.50	16	502
09:12:26	141.50	142.00	142.00	+5.00	1	486
09:12:17	142.00	142.50	142.00	+5.00	1	485
09:12:15	141.50	142.00	142.00	+5.00	1	484
09:12:13	141.50	142.00	142.00	+5.00	1	483
09:12:08	141.50	142.00	142.00	+5.00	2	482
09:12:06	142.00	142.50	142.00	+5.00	1	480
09:12:02	142.00	143.00	142.00	+5.00	12	479
09:12:02	142.50	143.00	142.50	+5.50	1	467
09:11:58	142.50	143.00	142.50	+5.50	6	466
09:11:58	142.00	142.50	142.50	+5.50	11	460
09:11:58	142.00	142.50	142.50	+5.50	5	449
09:11:55	142.00	142.50	142.50	+5.50	1	444
09:11:51	142.00	142.50	142.00	+5.00	1	443
09:11:38	141.50	142.00	142.00	+5.00	5	442
09:11:38	141.50	142.00	142.00	+5.00	7	437
09:11:38	141.50	142.00	142.00	+5.00	10	430
09:11:29	141.50	142.00	141.50	+4.50	1	420
09:11:26	141.50	142.00	141.50	+4.50	1	419
09:11:17	141.50	142.00	141.50	+4.50	2	418
09:11:15	141.50	142.00	141.50	+4.50	1	416
09:11:09	141.50	142.00	141.50	+4.50	1	415
09:11:06	141.50	142.00	141.50	+4.50	1	414
09:11:01	141.50	142.00	141.50	+4.50	1	413
09:10:59	141.50	142.00	141.50	+4.50	1	412
09:10:08	141.50	142.00	141.50	+4.50	1	411
09:10:07	141.50	142.00	142.00	+5.00	1	410
09:10:00	141.50	142.00	141.50	+4.50	2	409
09:10:00	141.50	142.00	141.50	+4.50	2	407
09:09:45	141.50	142.00	142.00	+5.00	1	405
09:09:40	141.50	142.00	142.00	+5.00	1	404
09:09:18	141.00	142.00	142.00	+5.00	1	403
09:09:17	141.00	142.00	142.00	+5.00	5	402
09:09:13	141.50	142.00	141.50	+4.50	1	397
09:08:56	141.50	142.00	141.50	+4.50	5	396
09:08:56	141.50	142.00	141.50	+4.50	5	391
09:08:53	141.50	142.00	142.00	+5.00	1	386
09:08:52	141.50	142.00	142.00	+5.00	1	385
09:08:33	142.00	142.50	142.00	+5.00	1	384
09:08:32	142.00	142.50	142.00	+5.00	1	383
09:08:32	142.00	142.50	142.00	+5.00	1	382
09:08:23	142.00	142.50	142.00	+5.00	1	381
09:08:17	141.50	142.00	142.00	+5.00	2	380
09:08:17	141.50	142.00	142.00	+5.00	3	378
09:08:14	141.50	142.00	142.00	+5.00	1	375
09:07:58	141.00	141.50	141.50	+4.50	1	374
09:07:58	141.00	141.50	141.50	+4.50	4	373
09:07:58	140.50	141.00	141.00	+4.00	23	369
09:07:58	140.50	141.00	141.00	+4.00	3	346
09:07:58	140.50	141.00	141.00	+4.00	1	343
09:07:36	140.50	141.00	140.50	+3.50	1	342
09:07:24	140.50	141.00	140.50	+3.50	1	341
09:07:18	140.50	141.00	140.50	+3.50	1	340
09:06:52	140.50	141.00	140.50	+3.50	1	339
09:06:49	140.50	141.00	140.50	+3.50	5	338
09:06:48	140.50	141.00	141.00	+4.00	1	333
09:06:45	140.50	141.00	141.00	+4.00	1	332
09:06:45	140.50	141.00	140.50	+3.50	1	331
09:06:45	140.50	141.00	141.00	+4.00	1	330
09:06:40	140.50	141.00	141.00	+4.00	7	329
09:06:28	140.50	141.00	140.50	+3.50	5	322
09:06:02	141.00	141.50	140.50	+3.50	3	317
09:06:02	141.00	141.50	141.00	+4.00	2	314
09:06:01	141.00	141.50	141.00	+4.00	1	312
09:05:52	141.00	141.50	141.00	+4.00	2	311
09:05:49	141.00	141.50	141.00	+4.00	1	309
09:05:47	140.50	141.00	141.00	+4.00	2	308
09:05:47	141.00	141.50	141.00	+4.00	2	306
09:05:46	141.00	141.50	141.00	+4.00	1	304
09:05:38	141.00	141.50	141.00	+4.00	5	303
09:05:36	141.00	141.50	141.00	+4.00	1	298
09:05:36	141.00	141.50	141.50	+4.50	1	297
09:05:29	141.50	142.00	141.50	+4.50	1	296
09:05:27	141.50	142.00	141.50	+4.50	1	295
09:05:27	141.50	142.00	141.50	+4.50	1	294
09:05:25	141.50	142.00	141.50	+4.50	2	293
09:05:12	141.50	142.00	141.50	+4.50	2	291
09:05:08	142.00	142.50	142.00	+5.00	18	289
09:05:08	142.00	142.50	142.00	+5.00	5	271
09:04:29	142.50	143.00	142.50	+5.50	3	266
09:04:28	142.50	143.00	143.00	+6.00	3	263
09:04:20	142.00	142.50	142.50	+5.50	1	260
09:04:20	142.00	143.00	143.00	+6.00	1	259
09:04:16	142.00	143.00	143.00	+6.00	1	258
09:04:14	142.00	142.50	142.50	+5.50	1	257
09:04:13	142.50	143.00	142.50	+5.50	5	256
09:04:13	142.50	143.00	142.50	+5.50	1	251
09:04:13	142.50	143.00	142.50	+5.50	3	250
09:04:01	142.50	143.00	142.50	+5.50	2	247
09:03:58	142.50	143.00	143.00	+6.00	1	245
09:03:57	142.50	143.00	143.00	+6.00	1	244
09:03:52	142.50	143.00	142.50	+5.50	1	243
09:03:52	142.50	143.00	142.00	+5.00	3	242
09:03:52	142.50	143.00	142.50	+5.50	2	239
09:03:51	142.00	142.50	142.50	+5.50	5	237
09:03:51	141.50	142.00	142.00	+5.00	2	232
09:03:51	141.50	142.00	142.00	+5.00	1	230
09:03:51	142.00	142.50	142.00	+5.00	2	229
09:03:49	142.00	142.50	142.00	+5.00	1	227
09:03:46	141.00	142.00	142.00	+5.00	8	226
09:03:45	141.00	141.50	141.50	+4.50	1	218
09:03:45	141.00	141.50	141.50	+4.50	1	217
09:03:43	141.00	141.50	141.50	+4.50	2	216
09:03:36	141.00	142.00	142.00	+5.00	1	214
09:03:35	141.50	142.00	141.50	+4.50	1	213
09:03:35	141.50	142.00	141.50	+4.50	5	212
09:03:33	141.50	142.00	142.00	+5.00	1	207
09:03:24	142.00	142.50	142.00	+5.00	2	206
09:03:24	142.00	142.50	142.00	+5.00	1	204
09:03:24	142.00	142.50	142.00	+5.00	1	203
09:03:24	142.00	142.50	142.00	+5.00	5	202
09:03:23	142.00	142.50	142.00	+5.00	1	197
09:03:23	142.00	142.50	142.00	+5.00	3	196
09:03:19	142.00	142.50	142.00	+5.00	1	193
09:03:14	142.50	143.00	142.50	+5.50	1	192
09:03:13	142.50	143.00	142.50	+5.50	1	191
09:03:12	142.00	142.50	142.50	+5.50	1	190
09:03:11	142.50	143.00	142.50	+5.50	1	189
09:03:10	142.00	142.50	142.50	+5.50	1	188
09:03:06	142.00	142.50	142.50	+5.50	1	187
09:03:05	142.00	142.50	142.50	+5.50	1	186
09:03:04	142.50	143.00	142.50	+5.50	1	185
09:03:04	142.50	143.00	142.50	+5.50	8	184
09:03:04	142.50	143.00	142.50	+5.50	3	176
09:03:03	142.50	143.00	143.00	+6.00	1	173
09:03:02	142.50	143.00	143.00	+6.00	1	172
09:03:02	142.50	143.00	143.00	+6.00	1	171
09:03:01	142.50	143.00	143.00	+6.00	1	170
09:02:59	142.50	143.00	142.50	+5.50	1	169
09:02:46	142.50	143.00	142.50	+5.50	1	168
09:02:45	142.50	143.00	142.50	+5.50	1	167
09:02:43	143.00	143.50	143.00	+6.00	1	166
09:02:42	142.50	143.00	143.00	+6.00	1	165
09:02:42	142.50	143.00	143.00	+6.00	1	164
09:02:42	142.50	143.00	143.00	+6.00	1	163
09:02:40	142.50	143.00	143.00	+6.00	1	162
09:02:39	142.50	143.00	143.00	+6.00	1	161
09:02:37	142.50	143.00	143.00	+6.00	1	160
09:02:35	142.00	143.00	143.00	+6.00	1	159
09:02:33	142.00	142.50	142.50	+5.50	1	158
09:02:33	142.50	143.00	142.50	+5.50	1	157
09:02:33	142.50	143.00	143.00	+6.00	10	156
09:02:32	142.00	143.00	142.00	+5.00	3	146
09:02:30	142.50	143.00	142.50	+5.50	1	143
09:02:29	142.50	143.00	142.50	+5.50	1	142
09:02:29	142.50	143.00	142.50	+5.50	3	141
09:02:28	142.00	142.50	142.50	+5.50	1	138
09:02:28	142.00	142.50	143.00	+6.00	2	137
09:02:28	142.00	142.50	142.50	+5.50	2	135
09:02:23	141.50	142.00	142.00	+5.00	6	133
09:02:23	141.50	142.00	142.00	+5.00	2	127
09:02:23	141.50	142.00	142.00	+5.00	6	125
09:02:16	141.00	141.50	141.50	+4.50	1	119
09:02:16	141.00	141.50	141.50	+4.50	5	118
09:02:14	141.00	141.50	141.50	+4.50	1	113
09:02:13	141.00	141.50	141.50	+4.50	2	112
09:02:10	141.00	141.50	141.50	+4.50	1	110
09:02:09	140.50	141.00	141.00	+4.00	5	109
09:02:09	140.50	141.00	141.00	+4.00	1	104
09:02:05	140.50	141.00	140.50	+3.50	1	103
09:02:01	140.00	140.50	140.50	+3.50	1	102
09:01:55	139.50	140.50	140.50	+3.50	5	101
09:01:55	139.50	140.00	140.00	+3.00	1	96
09:01:52	139.50	140.00	140.00	+3.00	1	95
09:01:47	139.50	140.00	140.00	+3.00	1	94
09:01:24	139.50	140.00	140.00	+3.00	1	93
09:01:16	139.50	140.00	139.50	+2.50	1	92
09:01:11	139.50	140.50	139.50	+2.50	2	91
09:01:11	140.00	140.50	140.00	+3.00	2	89
09:01:11	140.00	140.50	140.00	+3.00	1	87
09:01:10	139.50	140.00	140.00	+3.00	2	86
09:00:59	139.00	140.00	140.00	+3.00	1	84
09:00:57	139.50	140.00	139.50	+2.50	2	83
09:00:57	139.50	140.00	139.50	+2.50	3	81
09:00:57	139.50	140.00	139.50	+2.50	1	78
09:00:51	139.50	140.00	140.00	+3.00	1	77
09:00:46	139.50	140.00	140.00	+3.00	1	76
09:00:37	139.50	140.00	140.00	+3.00	1	75
09:00:37	139.50	140.00	140.00	+3.00	2	74
09:00:36	140.00	140.50	140.00	+3.00	2	72
09:00:36	140.00	140.50	140.00	+3.00	5	70
09:00:35	140.00	140.50	140.50	+3.50	1	65
09:00:35	140.00	140.50	140.50	+3.50	1	64
09:00:27	140.00	140.50	140.50	+3.50	1	63
09:00:26	140.00	140.50	140.50	+3.50	1	62
09:00:24	140.00	140.50	140.50	+3.50	1	61
09:00:20	140.00	140.50	140.50	+3.50	1	60
09:00:19	140.00	140.50	140.50	+3.50	1	59
09:00:16	140.00	141.00	140.00	+3.00	1	58
09:00:16	140.50	141.00	140.50	+3.50	1	57
09:00:15	140.50	141.00	140.50	+3.50	1	56
09:00:14	140.50	141.00	140.50	+3.50	1	55
09:00:13	140.50	141.00	140.50	+3.50	2	54
09:00:11	140.50	141.00	140.50	+3.50	1	52
09:00:11	140.00	140.50	140.50	+3.50	1	51
09:00:08	140.00	140.50	140.50	+3.50	1	50
09:00:07	140.50	141.00	140.50	+3.50	1	49
09:00:07	140.50	141.00	140.50	+3.50	1	48
09:00:02	140.50	141.50	140.50	+3.50	2	47
09:00:02	140.00	141.00	141.00	+4.00	3	45
09:00:01	140.50	141.00	140.50	+3.50	2	42
09:00:01	--	--	141.00	+4.00	40	40

　

其他人也逛...

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【Hermes 愛馬仕】大地淡香水100ml

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 1000點虛擬點數卡

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

麥當勞豬肉滿福堡即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

小米 Xiaomi 手環9

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

PChome 購物儲值1, 000元

MyCard 3290點虛擬點數卡

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96547.11	-1,209.08	-1.24%
以太幣ETH	3360.24	-112.35	-3.24%
瑞波幣XRP	2.25	-0.03	-1.18%
比特幣現金BCH	454.18	5.30	1.18%
萊特幣LTC	101.17	-0.19	-0.19%
卡達幣ADA	0.903801	-0.05	-4.96%
波場幣TRX	0.246765	0.00	-0.72%
恆星幣XLM	0.359479	-0.01	-3.99%

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。