最新台積電在台美擴先進封裝從CoWoS到CoPoS鋪天蓋地熱門美伊談判卡關法人：進展牽動油價及國際股市表現

更新報價

和亞智慧 (7825) 興櫃

145.00 ▲+9.53 +7.03% 1.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+9.53	772	140.00	2,000	145.00	1,990	137.00	145.50	135.50	135.47

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:53	140.00	145.00	145.00	+9.53	0	772
14:58:43	140.00	145.00	145.00	+9.53	0	772
14:58:34	140.00	145.00	145.00	+9.53	0	772
14:58:24	140.00	145.00	145.00	+9.53	0	772
14:57:38	140.00	145.00	145.00	+9.53	0	772
14:56:14	144.00	145.00	144.00	+8.53	1	772
14:56:08	140.00	145.00	145.00	+9.53	1	771
14:55:45	140.00	145.00	145.00	+9.53	0	770
14:55:31	140.00	145.00	145.00	+9.53	0	770
14:54:09	140.00	145.00	145.00	+9.53	0	770
14:53:56	140.00	145.00	145.00	+9.53	0	770
14:53:47	143.50	145.00	143.50	+8.03	1	770
14:53:35	140.00	145.00	145.00	+9.53	0	769
14:53:04	142.00	145.00	142.00	+6.53	1	769
14:53:01	142.00	145.00	145.00	+9.53	0	768
14:52:08	142.00	145.00	145.00	+9.53	0	768
14:52:04	142.00	145.00	145.00	+9.53	0	768
14:52:00	142.00	145.00	145.00	+9.53	0	768
14:51:53	144.00	145.00	145.00	+9.53	0	768
14:51:47	144.00	146.00	144.00	+8.53	0	768
14:51:47	144.00	146.00	144.00	+8.53	1	768
14:51:45	143.00	145.00	145.00	+9.53	1	767
14:51:43	143.00	145.00	145.00	+9.53	1	766
14:51:39	143.00	144.50	143.00	+7.53	1	765
14:51:39	143.00	144.50	143.00	+7.53	0	764
14:51:38	142.00	145.00	142.00	+6.53	0	764
14:51:35	142.00	145.00	142.00	+6.53	1	764
14:51:35	142.00	145.00	142.00	+6.53	1	763
14:51:32	141.00	144.50	144.50	+9.03	1	762
14:51:30	141.00	144.50	144.50	+9.03	1	761
14:51:28	141.00	144.00	144.00	+8.53	0	760
14:51:28	141.00	144.00	144.00	+8.53	1	760
14:51:17	141.50	144.50	141.50	+6.03	1	759
14:51:07	140.00	144.00	144.00	+8.53	1	758
14:50:45	140.00	144.00	144.00	+8.53	0	757
14:50:02	140.00	143.00	143.00	+7.53	0	757
14:49:58	141.00	144.00	141.00	+5.53	1	757
14:47:55	140.00	144.00	144.00	+8.53	0	756
14:47:15	140.00	143.00	143.00	+7.53	1	756
14:46:33	140.00	143.00	143.00	+7.53	0	755
14:46:20	139.50	142.00	142.00	+6.53	0	755
14:45:49	139.50	141.00	141.00	+5.53	0	755
14:45:49	139.50	141.00	141.00	+5.53	1	755
14:45:49	139.50	141.00	141.00	+5.53	0	754
14:45:49	139.50	141.00	141.00	+5.53	0	754
14:45:49	139.50	141.00	141.00	+5.53	2	754
14:45:49	139.50	141.00	141.00	+5.53	0	752
14:45:49	139.50	141.00	141.00	+5.53	0	752
14:45:49	139.50	141.00	141.00	+5.53	0	752
14:45:49	139.50	141.00	141.00	+5.53	0	752
14:45:49	139.50	141.00	141.00	+5.53	2	752
14:45:49	139.50	141.00	141.00	+5.53	0	750
14:45:46	140.00	143.00	140.00	+4.53	1	750
14:45:41	140.00	143.00	140.00	+4.53	1	749
14:45:38	139.50	143.00	143.00	+7.53	0	748
14:45:34	140.00	143.00	140.00	+4.53	2	748
14:45:12	140.00	143.00	143.00	+7.53	0	746
14:45:02	141.00	144.00	141.00	+5.53	1	746
14:44:35	141.00	144.00	144.00	+8.53	0	745
14:43:57	141.00	144.00	144.00	+8.53	0	745
14:43:04	141.00	143.50	143.50	+8.03	0	745
14:43:04	141.00	143.50	143.50	+8.03	0	745
14:43:01	141.00	144.00	144.00	+8.53	0	745
14:42:36	141.00	144.50	144.50	+9.03	0	745
14:38:31	141.00	144.50	144.50	+9.03	0	745
14:35:23	141.00	144.50	144.50	+9.03	0	745
14:34:57	141.00	144.00	144.00	+8.53	0	745
14:31:58	141.00	144.50	144.50	+9.03	0	745
14:31:47	141.00	144.50	141.00	+5.53	0	745
14:31:24	141.00	145.00	145.00	+9.53	0	745
14:31:14	141.00	145.00	145.00	+9.53	0	745
14:31:09	141.00	145.00	145.00	+9.53	0	745
14:27:14	141.00	145.00	145.00	+9.53	0	745
14:26:46	141.00	145.00	141.00	+5.53	0	745
14:24:26	139.00	145.00	145.00	+9.53	1	745
14:22:41	139.00	145.00	145.00	+9.53	0	744
14:19:45	--	141.00	141.00	+5.53	2	744
14:19:42	140.50	145.00	140.50	+5.03	2	742
14:19:42	--	141.00	141.00	+5.53	2	740
14:19:39	140.50	145.00	140.50	+5.03	2	738
14:19:39	141.00	145.00	141.00	+5.53	2	736
14:18:39	141.00	145.00	145.00	+9.53	0	734
14:16:48	141.00	145.00	145.00	+9.53	0	734
14:16:19	141.00	145.00	145.00	+9.53	0	734
14:15:53	141.00	145.00	145.00	+9.53	0	734
14:12:07	141.00	145.00	145.00	+9.53	0	734
14:07:33	141.00	145.00	145.00	+9.53	0	734
14:06:53	141.00	145.00	145.00	+9.53	0	734
14:05:53	142.00	145.00	142.00	+6.53	1	734
14:05:47	140.50	144.00	144.00	+8.53	1	733
14:05:31	140.50	144.00	144.00	+8.53	0	732
14:04:37	140.50	144.00	144.00	+8.53	0	732
14:04:28	140.50	144.00	144.00	+8.53	0	732
14:04:03	140.00	141.50	141.50	+6.03	0	732
14:04:03	140.00	141.50	141.50	+6.03	1	732
14:04:02	140.00	142.00	142.00	+6.53	0	731
14:04:02	140.00	142.00	142.00	+6.53	1	731
14:03:52	141.00	144.00	141.00	+5.53	2	730
14:03:29	141.00	144.00	144.00	+8.53	0	728
14:02:53	141.00	144.00	144.00	+8.53	0	728
14:02:03	142.00	144.00	142.00	+6.53	1	728
14:01:49	142.00	144.50	142.00	+6.53	1	727
14:01:17	142.50	143.00	143.00	+7.53	1	726
14:01:01	142.50	145.00	142.50	+7.03	1	725
13:59:54	142.50	145.00	145.00	+9.53	0	724
13:59:02	142.50	145.00	142.50	+7.03	0	724
13:56:38	142.50	145.00	145.00	+9.53	0	724
13:55:31	142.50	145.00	145.00	+9.53	0	724
13:55:06	142.50	145.00	145.00	+9.53	0	724
13:52:10	141.50	145.00	145.00	+9.53	1	724
13:49:03	141.00	145.00	145.00	+9.53	0	723
13:47:32	141.00	142.00	142.00	+6.53	0	723
13:47:31	141.00	142.00	142.00	+6.53	0	723
13:47:30	141.00	142.00	142.00	+6.53	1	723
13:47:26	142.00	142.50	142.50	+7.03	1	722
13:47:24	142.00	142.50	142.50	+7.03	1	721
13:47:24	142.00	142.50	142.50	+7.03	1	720
13:47:21	142.00	143.50	142.00	+6.53	1	719
13:47:07	142.00	143.50	142.00	+6.53	0	718
13:46:57	142.00	143.50	143.50	+8.03	0	718
13:46:44	143.00	145.00	143.00	+7.53	1	718
13:46:30	143.00	144.00	144.00	+8.53	2	717
13:46:28	143.00	144.50	144.50	+9.03	0	715
13:46:20	143.50	145.00	143.50	+8.03	2	715
13:45:06	144.50	145.00	145.00	+9.53	0	713
13:45:06	144.50	145.00	145.00	+9.53	1	713
13:45:03	144.50	145.50	144.50	+9.03	1	712
13:44:19	144.50	145.50	144.50	+9.03	0	711
13:43:35	144.50	145.50	144.50	+9.03	0	711
13:42:52	145.00	145.50	145.00	+9.53	2	711
13:42:50	144.50	145.50	145.50	+10.03	0	709
13:42:49	144.50	145.50	145.50	+10.03	0	709
13:42:39	144.50	145.50	145.50	+10.03	1	709
13:42:33	145.00	145.50	145.00	+9.53	2	708
13:42:29	144.00	145.50	145.50	+10.03	1	706
13:42:27	144.50	145.50	144.50	+9.03	2	705
13:42:20	144.50	145.50	145.50	+10.03	1	703
13:42:12	145.00	145.50	145.00	+9.53	1	702
13:42:12	145.00	145.50	145.00	+9.53	1	701
13:42:08	144.50	145.50	145.50	+10.03	1	700
13:42:03	144.50	145.50	145.50	+10.03	0	699
13:41:44	145.00	145.50	145.00	+9.53	2	699
13:41:40	144.00	145.50	145.50	+10.03	1	697
13:41:34	144.00	145.50	145.50	+10.03	1	696
13:41:25	143.50	145.50	145.50	+10.03	1	695
13:41:17	143.50	145.50	145.50	+10.03	1	694
13:40:52	143.50	145.00	145.00	+9.53	1	693
13:40:45	143.50	145.00	145.00	+9.53	1	692
13:40:28	143.00	144.50	144.50	+9.03	1	691
13:40:23	143.50	145.50	143.50	+8.03	2	690
13:38:54	144.00	145.50	144.00	+8.53	1	688
13:38:09	144.00	145.50	144.00	+8.53	1	687
13:37:54	144.00	145.00	145.00	+9.53	2	686
13:37:46	144.00	145.00	145.00	+9.53	1	684
13:37:38	144.00	145.00	145.00	+9.53	1	683
13:37:31	144.00	145.00	145.00	+9.53	0	682
13:37:22	144.00	145.00	145.00	+9.53	1	682
13:37:11	144.50	145.50	144.50	+9.03	1	681
13:37:02	144.00	145.00	145.00	+9.53	1	680
13:36:59	144.00	145.00	145.00	+9.53	1	679
13:36:37	144.00	145.00	144.00	+8.53	0	678
13:36:13	144.00	145.00	144.00	+8.53	0	678
13:36:00	143.50	145.00	143.50	+8.03	1	678
13:35:55	142.00	144.00	144.00	+8.53	1	677
13:35:55	142.00	144.00	144.00	+8.53	2	676
13:35:49	143.00	144.00	143.00	+7.53	1	674
13:35:49	143.00	144.00	143.00	+7.53	1	673
13:35:49	143.00	144.00	143.00	+7.53	3	672
13:35:49	143.00	144.00	143.00	+7.53	0	669
13:35:45	142.50	144.00	142.50	+7.03	0	669
13:35:45	142.00	143.50	143.50	+8.03	2	669
13:35:37	142.00	143.50	143.50	+8.03	1	667
13:35:26	142.00	143.50	143.50	+8.03	0	666
13:34:03	142.00	143.00	143.00	+7.53	0	666
13:34:03	142.00	143.00	143.00	+7.53	1	666
13:34:03	142.00	143.00	143.00	+7.53	0	665
13:33:58	142.00	143.50	142.00	+6.53	2	665
13:33:51	142.00	143.00	143.00	+7.53	1	663
13:33:46	142.00	143.00	143.00	+7.53	0	662
13:33:41	142.00	143.00	142.00	+6.53	2	662
13:33:40	142.00	143.00	142.00	+6.53	1	660
13:33:40	142.00	143.00	142.00	+6.53	1	659
13:33:39	142.00	143.00	142.00	+6.53	0	658
13:33:39	142.00	143.00	142.00	+6.53	0	658
13:33:39	142.00	143.00	142.00	+6.53	0	658
13:33:39	142.00	143.00	142.00	+6.53	1	658
13:33:27	141.50	142.50	142.50	+7.03	1	657
13:33:27	141.50	142.50	142.50	+7.03	1	656
13:33:14	141.50	142.50	142.50	+7.03	1	655
13:33:10	142.00	142.50	142.00	+6.53	2	654
13:33:06	141.50	142.50	142.50	+7.03	2	652
13:33:00	142.00	142.50	142.00	+6.53	2	650
13:32:49	141.00	142.50	142.50	+7.03	2	648
13:32:10	141.00	142.50	142.50	+7.03	0	646
13:32:06	142.00	143.00	142.00	+6.53	1	646
13:32:06	142.00	143.00	142.00	+6.53	1	645
13:32:04	141.50	143.00	141.50	+6.03	0	644
13:31:59	140.50	142.50	142.50	+7.03	1	644
13:31:38	140.50	142.50	142.50	+7.03	0	643
13:31:23	140.50	142.00	142.00	+6.53	1	643
13:31:11	141.00	141.50	141.00	+5.53	3	642
13:31:10	140.50	141.50	141.50	+6.03	0	639
13:31:07	140.50	142.00	142.00	+6.53	1	639
13:31:01	141.00	142.00	141.00	+5.53	0	638
13:31:01	141.00	142.00	141.00	+5.53	0	638
13:31:01	141.00	142.00	141.00	+5.53	0	638
13:31:01	141.00	142.00	141.00	+5.53	0	638
13:31:01	141.00	142.00	141.00	+5.53	1	638
13:30:59	141.00	142.00	141.00	+5.53	2	637
13:30:55	140.50	141.50	141.50	+6.03	1	635
13:30:27	140.50	141.50	141.50	+6.03	1	634
13:29:51	140.00	141.50	140.00	+4.53	2	633
13:29:44	140.00	141.50	141.50	+6.03	1	631
13:29:26	140.00	141.50	141.50	+6.03	0	630
13:28:58	140.50	141.50	140.50	+5.03	0	630
13:28:49	138.00	141.00	141.00	+5.53	1	630
13:28:47	138.00	141.00	141.00	+5.53	1	629
13:28:25	140.50	141.50	140.50	+5.03	1	628
13:28:14	138.00	141.50	138.00	+2.53	0	627
13:28:03	138.00	141.00	141.00	+5.53	1	627
13:27:49	138.00	141.00	141.00	+5.53	0	626
13:27:43	138.00	141.00	141.00	+5.53	0	626
13:26:39	138.00	141.50	141.50	+6.03	0	626
13:26:29	140.00	141.50	140.00	+4.53	1	626
13:26:26	140.00	141.50	140.00	+4.53	0	625
13:26:26	140.00	141.50	140.00	+4.53	0	625
13:26:26	140.00	141.50	140.00	+4.53	1	625
13:26:26	140.00	141.50	140.00	+4.53	0	624
13:26:25	139.50	141.50	139.50	+4.03	0	624
13:26:23	139.00	141.50	139.00	+3.53	0	624
13:26:11	137.00	141.00	141.00	+5.53	2	624
13:25:26	138.00	140.00	140.00	+4.53	1	622
13:24:59	138.00	140.00	140.00	+4.53	0	621
13:24:54	138.50	140.00	138.50	+3.03	2	621
13:24:53	138.50	140.00	138.50	+3.03	0	619
13:24:53	138.50	140.00	138.50	+3.03	0	619
13:24:53	138.50	140.00	138.50	+3.03	0	619
13:24:53	138.50	140.00	138.50	+3.03	1	619
13:24:50	138.00	140.00	138.00	+2.53	1	618
13:24:44	138.00	140.00	138.00	+2.53	1	617
13:24:44	138.00	140.00	138.00	+2.53	1	616
13:24:44	138.00	140.00	138.00	+2.53	1	615
13:24:44	138.00	140.00	138.00	+2.53	0	614
13:24:44	138.00	140.00	138.00	+2.53	1	614
13:24:44	138.00	140.00	138.00	+2.53	2	613
13:24:44	138.00	140.00	138.00	+2.53	1	611
13:24:44	138.00	140.00	138.00	+2.53	1	610
13:24:44	138.00	140.00	138.00	+2.53	1	609
13:24:44	138.00	140.00	138.00	+2.53	1	608
13:24:44	138.00	140.00	138.00	+2.53	1	607
13:24:44	138.00	140.00	138.00	+2.53	8	606
13:24:40	137.50	138.50	138.50	+3.03	2	598
13:24:40	137.50	138.50	138.50	+3.03	2	596
13:24:11	137.50	138.50	138.50	+3.03	2	594
13:24:11	137.50	138.50	138.50	+3.03	1	592
13:23:40	137.50	138.50	138.50	+3.03	0	591
13:22:52	137.50	138.00	138.00	+2.53	1	591
13:22:45	137.50	138.00	137.50	+2.03	0	590
13:22:26	137.50	138.00	137.50	+2.03	0	590
13:22:26	137.50	138.00	137.50	+2.03	0	590
13:22:09	137.00	138.00	138.00	+2.53	0	590
13:21:40	137.00	138.00	138.00	+2.53	1	590
13:21:30	137.00	138.00	138.00	+2.53	0	589
13:21:03	137.00	138.00	138.00	+2.53	1	589
13:20:22	137.00	138.00	138.00	+2.53	0	588
13:20:00	137.00	138.00	137.00	+1.53	1	588
13:18:43	137.00	138.00	138.00	+2.53	0	587
13:16:50	136.50	138.00	138.00	+2.53	0	587
13:16:44	136.50	138.00	136.50	+1.03	0	587
13:16:18	136.50	138.00	136.50	+1.03	0	587
13:14:42	137.00	138.00	137.00	+1.53	0	587
13:14:22	136.00	138.00	138.00	+2.53	1	587
13:13:54	136.00	138.00	138.00	+2.53	1	586
13:11:17	136.00	138.00	138.00	+2.53	0	585
13:10:34	135.50	137.00	137.00	+1.53	1	585
13:10:29	136.00	138.50	136.00	+0.53	0	584
13:10:13	136.00	138.50	136.00	+0.53	1	584
13:08:12	136.00	138.50	138.50	+3.03	0	583
13:07:51	136.00	138.50	138.50	+3.03	0	583
13:04:18	136.00	138.50	138.50	+3.03	0	583
13:02:59	136.00	138.50	138.50	+3.03	0	583
13:02:18	136.00	138.50	138.50	+3.03	1	583
12:58:03	135.50	138.50	138.50	+3.03	0	582
12:57:36	135.50	138.50	138.50	+3.03	0	582
12:57:05	135.50	138.50	135.50	+0.03	0	582
12:56:37	136.00	138.50	136.00	+0.53	1	582
12:56:29	136.00	136.50	136.50	+1.03	1	581
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:29	136.00	136.50	136.50	+1.03	0	580
12:56:21	135.50	138.50	135.50	+0.03	2	580
12:56:15	136.50	138.50	136.50	+1.03	0	578
12:56:03	136.50	138.50	136.50	+1.03	1	578
12:54:48	136.50	138.50	136.50	+1.03	0	577
12:53:19	136.50	138.50	138.50	+3.03	0	577
12:52:49	136.50	138.50	136.50	+1.03	0	577
12:52:23	136.00	138.00	138.00	+2.53	1	577
12:51:48	136.00	138.00	138.00	+2.53	0	576
12:50:28	136.00	138.00	136.00	+0.53	0	576
12:50:04	136.00	138.00	138.00	+2.53	0	576
12:49:21	136.00	138.00	136.00	+0.53	0	576
12:49:08	136.50	137.00	137.00	+1.53	1	576
12:49:08	136.50	137.00	137.00	+1.53	1	575
12:49:08	136.50	137.00	137.00	+1.53	1	574
12:49:08	136.50	137.00	137.00	+1.53	1	573
12:48:59	136.50	138.00	136.50	+1.03	1	572
12:48:49	136.50	137.00	137.00	+1.53	0	571
12:48:49	136.50	137.00	137.00	+1.53	0	571
12:48:49	136.50	137.00	137.00	+1.53	1	571
12:48:47	137.00	137.50	137.50	+2.03	1	570
12:48:44	137.00	137.50	137.00	+1.53	1	569
12:48:44	136.50	137.50	137.50	+2.03	0	568
12:48:44	136.50	137.50	137.50	+2.03	0	568
12:48:44	136.50	137.50	137.50	+2.03	1	568
12:48:37	137.00	138.00	137.00	+1.53	1	567
12:48:34	137.00	138.00	137.00	+1.53	1	566
12:48:04	137.00	138.00	137.00	+1.53	0	565
12:47:58	137.00	138.00	137.00	+1.53	1	565
12:47:19	137.00	138.00	138.00	+2.53	0	564
12:47:14	137.00	138.50	137.00	+1.53	1	564
12:46:39	137.00	138.50	137.00	+1.53	1	563
12:46:05	137.50	138.50	137.50	+2.03	1	562
12:46:00	137.50	138.50	138.50	+3.03	1	561
12:45:42	137.50	138.50	138.50	+3.03	1	560
12:45:27	137.50	138.50	138.50	+3.03	0	559
12:45:14	137.50	138.50	138.50	+3.03	0	559
12:41:40	137.50	138.50	137.50	+2.03	0	559
12:41:10	137.50	138.50	138.50	+3.03	1	559
12:38:04	137.50	138.50	138.50	+3.03	0	558
12:36:09	137.50	138.50	137.50	+2.03	0	558
12:36:09	137.50	138.50	137.50	+2.03	0	558
12:35:44	137.00	138.50	138.50	+3.03	0	558
12:34:02	137.00	138.50	138.50	+3.03	0	558
12:33:29	137.00	138.50	138.50	+3.03	0	558
12:32:17	137.00	138.50	138.50	+3.03	0	558
12:31:13	137.00	138.50	138.50	+3.03	0	558
12:25:36	136.50	138.00	138.00	+2.53	1	558
12:23:56	136.50	138.00	138.00	+2.53	0	557
12:23:36	136.50	137.00	137.00	+1.53	0	557
12:23:36	136.50	137.00	137.00	+1.53	0	557
12:23:36	136.50	137.00	137.00	+1.53	0	557
12:23:36	136.50	137.00	137.00	+1.53	1	557
12:23:36	136.50	137.00	137.00	+1.53	0	556
12:23:36	136.50	137.00	137.00	+1.53	0	556
12:23:36	136.50	137.00	137.00	+1.53	0	556
12:23:36	136.50	137.00	137.00	+1.53	0	556
12:23:34	136.50	137.50	137.50	+2.03	0	556
12:23:25	136.50	137.50	137.50	+2.03	1	556
12:23:25	136.50	137.50	137.50	+2.03	4	555
12:23:21	137.00	138.00	137.00	+1.53	2	551
12:23:07	136.50	137.50	137.50	+2.03	3	549
12:23:03	137.00	138.00	137.00	+1.53	2	546
12:23:00	137.00	138.00	137.00	+1.53	0	544
12:22:47	137.00	138.00	137.00	+1.53	1	544
12:21:07	137.00	138.00	137.00	+1.53	0	543
12:20:59	136.50	137.50	137.50	+2.03	2	543
12:20:59	136.50	137.50	137.50	+2.03	1	541
12:20:55	137.00	138.00	137.00	+1.53	2	540
12:20:48	137.00	138.00	137.00	+1.53	0	538
12:20:46	137.00	138.00	137.00	+1.53	1	538
12:20:40	137.00	138.00	137.00	+1.53	1	537
12:20:40	137.00	138.00	137.00	+1.53	0	536
12:20:25	137.00	138.00	137.00	+1.53	0	536
12:20:10	137.00	138.50	137.00	+1.53	2	536
12:18:32	136.50	138.00	138.00	+2.53	1	534
12:18:26	136.50	138.00	138.00	+2.53	0	533
12:17:42	136.50	137.50	137.50	+2.03	2	533
12:17:37	136.50	137.50	137.50	+2.03	0	531
12:17:37	136.50	137.50	137.50	+2.03	0	531
12:17:37	136.50	137.50	137.50	+2.03	0	531
12:17:37	136.50	137.50	137.50	+2.03	1	531
12:17:37	136.50	137.50	137.50	+2.03	0	530
12:17:35	136.50	138.00	138.00	+2.53	0	530
12:17:30	136.50	138.50	136.50	+1.03	2	530
12:17:18	136.50	138.50	136.50	+1.03	2	528
12:15:19	136.50	138.50	138.50	+3.03	0	526
12:14:59	136.00	138.50	138.50	+3.03	0	526
12:14:58	138.00	138.50	138.00	+2.53	2	526
12:14:52	136.50	138.50	138.50	+3.03	1	524
12:14:52	136.50	138.50	138.50	+3.03	2	523
12:14:52	136.50	138.50	138.50	+3.03	2	521
12:14:50	138.00	138.50	138.00	+2.53	2	519
12:14:45	138.00	138.50	138.00	+2.53	2	517
12:14:45	138.00	138.50	138.00	+2.53	2	515
12:14:45	136.50	138.50	138.50	+3.03	2	513
12:14:42	136.50	138.50	138.50	+3.03	2	511
12:14:42	136.50	138.50	138.50	+3.03	1	509
12:14:32	136.50	138.50	138.50	+3.03	0	508
12:14:27	136.50	138.50	136.50	+1.03	0	508
12:13:39	138.00	138.50	138.00	+2.53	20	508
12:13:32	137.50	138.50	138.50	+3.03	0	488
12:13:19	138.00	138.50	138.00	+2.53	2	488
12:13:18	138.00	--	138.00	+2.53	2	486
12:13:18	137.50	138.50	138.50	+3.03	2	484
12:13:17	138.00	--	138.00	+2.53	2	482
12:13:17	137.50	138.50	138.50	+3.03	2	480
12:13:15	137.50	138.50	138.50	+3.03	1	478
12:13:14	138.00	138.50	138.00	+2.53	2	477
12:13:09	138.00	138.50	138.00	+2.53	2	475
12:13:09	137.50	138.50	138.50	+3.03	1	473
12:13:06	137.50	138.50	138.50	+3.03	2	472
12:13:06	137.50	138.50	138.50	+3.03	2	470
12:13:06	138.00	138.50	138.00	+2.53	2	468
12:12:50	137.50	138.50	138.50	+3.03	2	466
12:12:41	137.50	138.50	137.50	+2.03	0	464
12:08:06	137.00	138.00	138.00	+2.53	1	464
12:07:09	137.00	138.00	138.00	+2.53	0	463
12:05:35	137.00	137.50	137.50	+2.03	1	463
12:05:35	137.00	137.50	137.50	+2.03	2	462
12:05:35	137.00	137.50	137.50	+2.03	1	460
12:05:22	136.50	138.00	138.00	+2.53	1	459
12:05:18	137.00	138.50	137.00	+1.53	2	458
12:03:28	137.50	138.50	137.50	+2.03	2	456
12:03:25	136.50	138.00	138.00	+2.53	2	454
12:03:15	137.00	138.50	137.00	+1.53	0	452
12:03:07	136.00	138.00	138.00	+2.53	1	452
12:02:53	136.00	138.00	138.00	+2.53	0	451
12:02:00	136.00	138.00	136.00	+0.53	0	451
11:58:45	137.00	137.50	137.00	+1.53	1	451
11:58:45	136.00	137.50	137.50	+2.03	1	450
11:56:31	136.00	137.50	137.50	+2.03	2	449
11:55:44	136.00	137.50	136.00	+0.53	1	447
11:55:30	136.00	137.50	136.00	+0.53	0	446
11:55:09	136.00	137.50	136.00	+0.53	1	446
11:54:39	136.00	136.50	136.50	+1.03	1	445
11:54:39	136.00	136.50	136.50	+1.03	1	444
11:54:22	136.00	137.00	137.00	+1.53	1	443
11:54:20	136.00	137.00	137.00	+1.53	0	442
11:54:20	136.00	137.00	137.00	+1.53	1	442
11:54:20	136.00	137.00	137.00	+1.53	0	441
11:54:20	136.00	137.00	137.00	+1.53	1	441
11:54:20	136.00	137.00	137.00	+1.53	1	440
11:54:20	136.00	137.00	137.00	+1.53	0	439
11:54:20	136.00	137.00	137.00	+1.53	1	439
11:54:20	136.00	137.00	137.00	+1.53	1	438
11:54:20	136.00	137.00	137.00	+1.53	1	437
11:54:20	136.00	137.00	137.00	+1.53	1	436
11:54:20	136.00	137.00	137.00	+1.53	0	435
11:54:14	136.50	137.50	136.50	+1.03	2	435
11:54:14	136.50	137.50	136.50	+1.03	5	433
11:53:48	136.50	137.50	137.50	+2.03	0	428
11:53:07	136.50	137.50	137.50	+2.03	1	428
11:52:46	137.00	138.00	137.00	+1.53	2	427
11:52:04	137.00	137.50	137.50	+2.03	2	425
11:52:04	137.00	137.50	137.50	+2.03	1	423
11:52:02	137.00	137.50	137.50	+2.03	1	422
11:52:02	137.00	137.50	137.50	+2.03	1	421
11:51:53	137.00	138.50	137.00	+1.53	2	420
11:51:53	137.00	138.50	137.00	+1.53	2	418
11:49:51	137.00	138.50	138.50	+3.03	0	416
11:47:46	137.50	138.50	137.50	+2.03	0	416
11:46:55	137.50	138.50	137.50	+2.03	1	416
11:46:33	137.50	138.50	137.50	+2.03	2	415
11:45:52	137.50	138.50	138.50	+3.03	0	413
11:44:26	137.00	138.00	138.00	+2.53	1	413
11:43:13	137.00	138.00	138.00	+2.53	1	412
11:43:07	137.50	138.00	138.00	+2.53	0	411
11:43:07	137.50	138.00	138.00	+2.53	0	411
11:43:07	137.50	138.00	138.00	+2.53	0	411
11:43:07	137.50	138.00	138.00	+2.53	1	411
11:43:07	137.50	138.00	138.00	+2.53	1	410
11:43:07	137.50	138.00	138.00	+2.53	1	409
11:43:07	137.50	138.00	138.00	+2.53	0	408
11:43:07	137.50	138.00	138.00	+2.53	0	408
11:43:07	137.50	138.00	138.00	+2.53	1	408
11:43:07	137.50	138.00	138.00	+2.53	1	407
11:43:07	137.50	138.00	138.00	+2.53	0	406
11:43:07	137.50	138.00	138.00	+2.53	1	406
11:43:07	137.50	138.00	138.00	+2.53	1	405
11:43:07	137.50	138.00	138.00	+2.53	0	404
11:43:07	137.50	138.00	138.00	+2.53	1	404
11:43:07	137.50	138.00	138.00	+2.53	1	403
11:43:03	137.50	138.00	138.00	+2.53	1	402
11:43:03	137.50	138.00	138.00	+2.53	1	401
11:42:58	--	138.00	138.00	+2.53	1	400
11:42:58	--	138.00	138.00	+2.53	1	399
11:42:56	137.50	139.00	137.50	+2.03	2	398
11:42:56	137.50	139.00	137.50	+2.03	5	396
11:42:55	137.50	138.00	138.00	+2.53	2	391
11:42:53	137.50	138.50	138.50	+3.03	0	389
11:42:37	138.00	139.00	138.00	+2.53	2	389
11:42:06	137.50	138.50	138.50	+3.03	1	387
11:42:06	137.50	138.50	138.50	+3.03	1	386
11:42:01	138.00	139.00	138.00	+2.53	1	385
11:40:02	138.00	139.00	138.00	+2.53	1	384
11:40:02	138.00	139.00	138.00	+2.53	1	383
11:38:43	138.00	139.00	138.00	+2.53	0	382
11:37:22	138.00	139.00	139.00	+3.53	0	382
11:35:17	138.00	139.50	139.50	+4.03	0	382
11:34:42	138.00	139.50	138.00	+2.53	1	382
11:34:13	138.00	139.50	138.00	+2.53	2	381
11:33:26	138.00	139.50	138.00	+2.53	0	379
11:30:44	138.00	139.50	139.50	+4.03	0	379
11:30:14	138.00	138.50	138.50	+3.03	1	379
11:30:14	138.00	138.50	138.50	+3.03	1	378
11:30:05	138.00	139.50	138.00	+2.53	1	377
11:25:54	138.00	140.00	140.00	+4.53	0	376
11:25:51	138.00	140.00	138.00	+2.53	1	376
11:25:19	138.00	138.50	138.50	+3.03	2	375
11:25:17	137.50	138.50	138.50	+3.03	0	373
11:25:17	137.50	138.50	138.50	+3.03	0	373
11:25:17	137.50	138.50	138.50	+3.03	0	373
11:25:17	137.50	138.50	138.50	+3.03	1	373
11:25:15	137.50	139.50	139.50	+4.03	0	372
11:25:14	138.00	139.50	138.00	+2.53	2	372
11:25:01	138.00	139.50	139.50	+4.03	1	370
11:24:54	138.00	140.00	140.00	+4.53	0	369
11:24:45	138.50	139.00	139.00	+3.53	1	369
11:24:45	138.50	139.00	139.00	+3.53	0	368
11:24:41	--	139.00	139.00	+3.53	2	368
11:24:41	138.50	139.50	138.50	+3.03	2	366
11:24:37	138.50	139.50	139.50	+4.03	1	364
11:24:28	138.00	140.00	138.00	+2.53	2	363
11:24:28	138.00	140.00	138.00	+2.53	2	361
11:21:26	138.00	140.00	140.00	+4.53	0	359
11:20:44	138.50	140.50	140.50	+5.03	0	359
11:20:29	138.00	140.00	140.00	+4.53	1	359
11:20:27	139.00	140.50	139.00	+3.53	1	358
11:20:27	139.00	140.50	139.00	+3.53	1	357
11:20:24	138.50	140.00	140.00	+4.53	0	356
11:20:02	138.50	140.00	140.00	+4.53	1	356
11:19:20	138.50	140.00	140.00	+4.53	0	355
11:18:03	138.00	139.00	139.00	+3.53	1	355
11:17:58	137.00	139.00	139.00	+3.53	0	354
11:17:53	137.00	139.00	139.00	+3.53	2	354
11:17:47	138.50	139.50	138.50	+3.03	2	352
11:17:47	138.50	139.50	138.50	+3.03	2	350
11:16:03	138.50	140.00	140.00	+4.53	0	348
11:14:22	138.50	139.00	139.00	+3.53	1	348
11:14:22	138.50	139.00	139.00	+3.53	1	347
11:14:18	138.50	139.00	139.00	+3.53	1	346
11:14:18	138.50	139.00	139.00	+3.53	0	345
11:14:18	138.50	139.00	139.00	+3.53	0	345
11:14:18	138.50	139.00	139.00	+3.53	0	345
11:14:13	138.50	140.00	140.00	+4.53	0	345
11:13:48	138.50	139.50	139.50	+4.03	1	345
11:13:38	139.00	140.00	139.00	+3.53	2	344
11:13:01	139.00	140.00	139.00	+3.53	1	342
11:12:36	139.00	140.00	139.00	+3.53	1	341
11:11:39	139.00	140.00	140.00	+4.53	0	340
11:11:22	138.50	140.00	140.00	+4.53	1	340
11:11:15	138.50	140.00	140.00	+4.53	0	339
11:10:22	138.50	140.00	140.00	+4.53	2	339
11:08:28	139.00	140.00	139.00	+3.53	2	337
11:08:20	139.00	140.00	140.00	+4.53	1	335
11:07:28	139.00	140.00	140.00	+4.53	0	334
11:07:04	138.50	140.00	140.00	+4.53	0	334
11:06:23	138.50	140.00	140.00	+4.53	0	334
11:06:18	138.50	140.00	140.00	+4.53	0	334
11:06:10	138.50	140.00	140.00	+4.53	0	334
11:06:07	138.50	140.00	140.00	+4.53	2	334
11:06:04	138.50	140.00	140.00	+4.53	2	332
11:05:44	138.50	140.00	140.00	+4.53	0	330
11:05:37	138.50	140.00	140.00	+4.53	1	330
11:04:36	138.50	140.00	140.00	+4.53	0	329
11:02:16	138.50	140.00	140.00	+4.53	0	329
11:01:54	138.50	140.00	138.50	+3.03	0	329
11:01:34	138.50	140.00	138.50	+3.03	1	329
10:58:36	138.50	140.00	140.00	+4.53	0	328
10:57:34	138.50	140.00	140.00	+4.53	1	328
10:55:50	138.50	140.00	140.00	+4.53	0	327
10:55:06	138.50	140.00	138.50	+3.03	1	327
10:53:46	138.50	140.00	140.00	+4.53	0	326
10:51:59	138.50	140.00	140.00	+4.53	0	326
10:51:22	138.50	140.00	140.00	+4.53	1	326
10:51:18	138.50	140.00	140.00	+4.53	0	325
10:50:36	138.50	140.00	138.50	+3.03	0	325
10:49:19	138.50	140.00	140.00	+4.53	0	325
10:49:10	138.50	139.00	139.00	+3.53	1	325
10:49:10	138.50	139.00	139.00	+3.53	1	324
10:49:08	138.50	139.00	139.00	+3.53	1	323
10:49:08	138.50	139.00	139.00	+3.53	1	322
10:49:08	138.50	139.00	139.00	+3.53	0	321
10:49:08	138.50	139.00	139.00	+3.53	0	321
10:49:08	138.50	139.00	139.00	+3.53	0	321
10:49:08	138.50	139.00	139.00	+3.53	0	321
10:49:08	138.50	139.00	139.00	+3.53	1	321
10:49:08	138.50	139.00	139.00	+3.53	0	320
10:49:02	--	139.00	139.00	+3.53	1	320
10:49:02	--	139.00	139.00	+3.53	1	319
10:48:58	138.50	140.00	138.50	+3.03	2	318
10:48:58	138.50	140.00	138.50	+3.03	2	316
10:47:58	139.00	140.00	139.00	+3.53	0	314
10:46:08	139.00	140.00	140.00	+4.53	0	314
10:46:04	139.00	140.00	139.00	+3.53	1	314
10:45:56	138.50	140.00	140.00	+4.53	2	313
10:45:23	138.50	140.00	138.50	+3.03	0	311
10:45:02	138.50	139.50	139.50	+4.03	1	311
10:45:02	138.50	139.50	139.50	+4.03	1	310
10:44:57	138.00	139.50	139.50	+4.03	0	309
10:44:57	138.00	139.50	139.50	+4.03	1	309
10:44:57	138.00	139.50	139.50	+4.03	0	308
10:44:52	138.00	140.00	140.00	+4.53	0	308
10:44:52	138.00	140.00	140.00	+4.53	0	308
10:44:52	138.00	140.00	140.00	+4.53	0	308
10:44:51	138.00	140.00	140.00	+4.53	1	308
10:44:51	138.00	140.00	140.00	+4.53	1	307
10:44:50	139.00	140.50	140.50	+5.03	0	306
10:44:41	139.00	141.00	139.00	+3.53	1	306
10:44:41	139.50	141.00	139.50	+4.03	2	305
10:44:38	140.00	141.00	140.00	+4.53	2	303
10:44:16	139.00	140.50	140.50	+5.03	1	301
10:43:42	139.00	140.50	140.50	+5.03	0	300
10:42:45	139.00	140.50	139.00	+3.53	0	300
10:42:11	139.00	140.50	139.00	+3.53	0	300
10:41:42	139.00	140.50	140.50	+5.03	0	300
10:41:02	140.00	141.00	140.00	+4.53	2	300
10:40:29	139.50	140.50	140.50	+5.03	1	298
10:40:29	139.50	140.50	140.50	+5.03	1	297
10:39:40	140.00	141.50	140.00	+4.53	1	296
10:38:38	140.00	141.50	141.50	+6.03	0	295
10:38:23	140.00	141.50	140.00	+4.53	0	295
10:38:01	140.00	141.50	140.00	+4.53	0	295
10:37:53	139.50	141.00	141.00	+5.53	0	295
10:37:47	139.50	141.00	139.50	+4.03	0	295
10:37:37	139.50	141.00	139.50	+4.03	1	295
10:36:44	139.50	141.00	141.00	+5.53	0	294
10:34:51	139.50	141.00	141.00	+5.53	0	294
10:34:44	139.50	141.00	141.00	+5.53	0	294
10:33:20	139.50	140.50	140.50	+5.03	1	294
10:32:45	139.50	140.50	140.50	+5.03	0	293
10:31:04	139.50	140.00	140.00	+4.53	0	293
10:31:04	139.50	140.00	140.00	+4.53	0	293
10:31:04	139.50	140.00	140.00	+4.53	0	293
10:31:04	139.50	140.00	140.00	+4.53	0	293
10:31:04	139.50	140.00	140.00	+4.53	1	293
10:31:04	139.50	140.00	140.00	+4.53	0	292
10:31:04	139.50	140.00	140.00	+4.53	0	292
10:31:04	139.50	140.00	140.00	+4.53	0	292
10:31:00	139.50	140.50	139.50	+4.03	1	292
10:30:30	139.50	140.50	140.50	+5.03	0	291
10:30:23	139.50	141.50	139.50	+4.03	1	291
10:30:23	139.50	141.50	139.50	+4.03	1	290
10:23:32	139.50	141.50	141.50	+6.03	0	289
10:23:11	139.50	141.50	139.50	+4.03	0	289
10:21:27	139.50	141.50	141.50	+6.03	0	289
10:21:22	140.00	141.50	140.00	+4.53	2	289
10:20:54	139.50	141.50	141.50	+6.03	1	287
10:20:21	140.00	140.50	140.50	+5.03	1	286
10:20:21	139.50	140.50	140.50	+5.03	2	285
10:20:08	140.00	141.00	140.00	+4.53	1	283
10:18:58	140.00	141.00	141.00	+5.53	0	282
10:18:33	140.00	141.50	140.00	+4.53	1	282
10:18:16	140.00	141.00	141.00	+5.53	1	281
10:17:40	140.00	141.50	141.50	+6.03	0	280
10:15:50	140.00	141.50	141.50	+6.03	0	280
10:15:46	140.00	141.50	141.50	+6.03	0	280
10:15:06	141.00	141.50	141.00	+5.53	1	280
10:15:06	141.00	141.50	141.00	+5.53	1	279
10:15:06	141.00	141.50	141.00	+5.53	1	278
10:14:51	139.50	141.50	141.50	+6.03	2	277
10:13:02	139.50	142.00	142.00	+6.53	0	275
10:12:18	141.00	142.00	141.00	+5.53	2	275
10:12:18	139.50	142.00	142.00	+6.53	1	273
10:12:18	139.50	142.00	142.00	+6.53	1	272
10:09:54	139.50	142.00	142.00	+6.53	0	271
10:09:38	139.50	142.00	142.00	+6.53	0	271
10:08:29	139.50	141.00	141.00	+5.53	2	271
10:07:00	140.00	140.50	140.50	+5.03	2	269
10:07:00	139.50	140.50	140.50	+5.03	2	267
10:06:58	140.00	141.00	140.00	+4.53	1	265
10:06:53	140.00	141.00	140.00	+4.53	1	264
10:06:49	140.00	141.00	140.00	+4.53	1	263
10:06:03	140.00	141.00	140.00	+4.53	0	262
10:05:11	139.50	140.50	140.50	+5.03	1	262
10:05:11	139.50	140.50	140.50	+5.03	0	261
10:05:08	140.00	141.50	140.00	+4.53	1	261
10:04:32	140.00	142.00	140.00	+4.53	1	260
10:03:49	141.00	142.00	141.00	+5.53	1	259
10:03:47	141.00	142.00	141.00	+5.53	0	258
10:03:47	141.00	142.00	141.00	+5.53	1	258
10:03:47	141.00	142.00	141.00	+5.53	0	257
10:03:47	141.00	142.00	141.00	+5.53	0	257
10:03:42	140.00	141.50	141.50	+6.03	1	257
10:03:42	140.00	141.50	141.50	+6.03	1	256
10:03:33	140.00	141.50	141.50	+6.03	1	255
10:02:59	140.00	141.50	141.50	+6.03	0	254
10:02:38	140.00	142.00	140.00	+4.53	1	254
10:01:45	140.00	142.00	140.00	+4.53	0	253
10:01:44	140.00	142.00	142.00	+6.53	0	253
10:01:29	140.00	142.00	140.00	+4.53	0	253
10:01:29	140.00	142.00	140.00	+4.53	0	253
10:01:07	139.50	142.00	142.00	+6.53	1	253
10:00:52	139.00	142.00	142.00	+6.53	0	252
09:56:58	138.50	140.50	140.50	+5.03	1	252
09:56:06	138.50	140.50	140.50	+5.03	0	251
09:54:56	138.50	140.00	140.00	+4.53	1	251
09:51:46	138.50	140.00	140.00	+4.53	0	250
09:50:05	138.50	140.00	140.00	+4.53	0	250
09:49:55	138.50	140.00	140.00	+4.53	0	250
09:49:50	139.00	140.50	139.00	+3.53	2	250
09:48:46	139.00	140.50	139.00	+3.53	0	248
09:47:57	139.00	140.00	140.00	+4.53	2	248
09:47:18	139.50	141.50	139.50	+4.03	1	246
09:46:59	139.50	141.50	139.50	+4.03	1	245
09:46:55	139.00	142.00	139.00	+3.53	1	244
09:46:54	139.00	140.00	140.00	+4.53	2	243
09:46:13	139.00	140.00	139.00	+3.53	0	241
09:45:26	138.50	139.50	139.50	+4.03	1	241
09:45:09	139.00	140.00	139.00	+3.53	1	240
09:45:02	139.00	139.50	139.50	+4.03	0	239
09:44:59	139.00	139.50	139.00	+3.53	0	239
09:44:51	138.50	139.50	138.50	+3.03	0	239
09:44:45	139.00	139.50	139.00	+3.53	2	239
09:44:38	138.50	139.50	139.50	+4.03	1	237
09:44:38	138.50	139.50	139.50	+4.03	1	236
09:44:28	138.50	139.50	139.50	+4.03	1	235
09:44:01	138.50	139.50	139.50	+4.03	0	234
09:44:01	138.50	139.50	139.50	+4.03	1	234
09:43:55	139.00	140.00	139.00	+3.53	1	233
09:43:51	139.00	140.00	140.00	+4.53	0	232
09:43:35	139.00	140.00	139.00	+3.53	1	232
09:43:26	139.50	140.00	139.50	+4.03	2	231
09:43:25	139.00	140.00	140.00	+4.53	1	229
09:43:19	139.50	141.00	139.50	+4.03	2	228
09:42:43	139.50	140.00	140.00	+4.53	1	226
09:42:43	139.50	140.00	140.00	+4.53	0	225
09:42:42	139.50	140.00	140.00	+4.53	2	225
09:42:35	139.50	141.00	139.50	+4.03	1	223
09:42:13	139.50	141.00	139.50	+4.03	0	222
09:41:35	139.50	141.00	139.50	+4.03	0	222
09:41:32	139.50	141.00	141.00	+5.53	0	222
09:41:13	140.00	142.00	140.00	+4.53	0	222
09:41:03	140.00	142.00	140.00	+4.53	0	222
09:40:44	140.00	142.00	140.00	+4.53	0	222
09:40:19	140.00	142.50	140.00	+4.53	1	222
09:40:03	140.00	141.50	140.00	+4.53	1	221
09:39:06	140.00	141.50	140.00	+4.53	0	220
09:39:06	140.00	141.50	140.00	+4.53	1	220
09:38:51	139.50	141.00	141.00	+5.53	0	219
09:38:39	139.50	141.00	141.00	+5.53	1	219
09:35:47	139.00	142.00	142.00	+6.53	0	218
09:34:22	139.00	142.00	142.00	+6.53	0	218
09:33:36	139.00	141.00	141.00	+5.53	1	218
09:33:13	139.00	141.00	141.00	+5.53	0	217
09:33:02	139.00	142.50	139.00	+3.53	1	217
09:32:54	139.00	142.50	139.00	+3.53	1	216
09:32:47	139.00	142.50	139.00	+3.53	0	215
09:32:23	139.00	142.50	139.00	+3.53	0	215
09:32:17	139.00	140.00	139.00	+3.53	2	215
09:32:17	138.50	140.00	140.00	+4.53	0	213
09:32:17	138.50	140.00	140.00	+4.53	1	213
09:32:17	139.00	142.50	139.00	+3.53	2	212
09:32:04	139.00	143.00	139.00	+3.53	1	210
09:31:32	139.00	143.00	139.00	+3.53	1	209
09:31:28	139.00	142.50	142.50	+7.03	2	208
09:30:08	139.50	140.00	140.00	+4.53	1	206
09:30:03	139.00	141.00	141.00	+5.53	0	205
09:29:58	139.00	142.00	142.00	+6.53	0	205
09:29:54	139.00	145.00	145.00	+9.53	0	205
09:29:52	140.00	145.00	140.00	+4.53	1	205
09:29:37	140.00	141.00	140.00	+4.53	1	204
09:29:35	139.00	141.00	141.00	+5.53	2	203
09:29:32	139.00	141.00	141.00	+5.53	1	201
09:29:31	139.00	141.00	139.00	+3.53	1	200
09:29:19	139.50	141.00	139.50	+4.03	0	199
09:29:19	139.50	141.00	141.00	+5.53	1	199
09:29:14	139.50	140.00	140.00	+4.53	1	198
09:29:14	139.50	140.00	140.00	+4.53	1	197
09:29:14	139.50	140.00	140.00	+4.53	1	196
09:29:14	139.50	140.00	140.00	+4.53	1	195
09:29:14	139.50	140.00	140.00	+4.53	1	194
09:29:14	139.50	140.00	140.00	+4.53	1	193
09:29:14	139.50	140.00	140.00	+4.53	1	192
09:29:10	140.00	143.00	140.00	+4.53	2	191
09:29:08	139.50	141.00	141.00	+5.53	1	189
09:29:03	140.00	145.00	140.00	+4.53	0	188
09:28:55	140.00	145.00	140.00	+4.53	1	188
09:28:52	140.00	145.00	140.00	+4.53	0	187
09:28:49	140.00	142.00	142.00	+6.53	1	187
09:28:40	140.00	141.00	141.00	+5.53	0	186
09:28:40	140.00	141.00	141.00	+5.53	1	186
09:28:34	140.50	145.00	140.50	+5.03	2	185
09:28:31	140.50	142.50	142.50	+7.03	1	183
09:28:27	140.50	145.00	145.00	+9.53	0	182
09:28:27	141.00	145.00	141.00	+5.53	2	182
09:27:45	140.00	143.50	143.50	+8.03	1	180
09:27:40	140.00	145.00	140.00	+4.53	1	179
09:27:30	140.00	145.00	145.00	+9.53	1	178
09:27:23	140.00	145.00	145.00	+9.53	1	177
09:27:19	140.00	144.00	144.00	+8.53	0	176
09:27:17	140.00	144.50	144.50	+9.03	1	176
09:27:10	142.00	145.00	142.00	+6.53	2	175
09:26:50	140.00	145.00	145.00	+9.53	0	173
09:26:23	139.50	145.00	145.00	+9.53	0	173
09:26:23	142.00	145.00	142.00	+6.53	1	173
09:26:19	142.00	145.00	142.00	+6.53	1	172
09:26:08	143.50	145.50	143.50	+8.03	2	171
09:26:05	141.00	145.00	141.00	+5.53	1	169
09:26:03	141.00	145.00	145.00	+9.53	0	168
09:25:59	141.00	145.00	145.00	+9.53	0	168
09:25:48	140.00	145.00	145.00	+9.53	1	168
09:25:34	140.00	144.50	144.50	+9.03	0	167
09:25:30	140.00	144.50	144.50	+9.03	1	167
09:25:09	140.00	144.00	144.00	+8.53	1	166
09:24:43	140.00	144.00	144.00	+8.53	1	165
09:24:27	140.00	144.00	144.00	+8.53	0	164
09:23:55	140.00	144.00	144.00	+8.53	1	164
09:23:27	140.00	145.00	145.00	+9.53	0	163
09:23:25	140.00	145.00	145.00	+9.53	0	163
09:23:01	142.50	145.00	142.50	+7.03	0	163
09:22:58	139.00	145.00	145.00	+9.53	0	163
09:22:56	142.00	143.00	142.00	+6.53	2	163
09:22:54	142.00	143.00	142.00	+6.53	2	161
09:22:52	142.00	143.00	142.00	+6.53	2	159
09:22:51	140.00	143.00	143.00	+7.53	1	157
09:22:50	140.00	143.00	143.00	+7.53	0	156
09:22:48	140.00	143.00	143.00	+7.53	1	156
09:22:31	142.50	143.00	142.50	+7.03	1	155
09:22:29	142.50	143.00	142.50	+7.03	0	154
09:22:25	142.00	143.00	142.00	+6.53	1	154
09:22:22	142.00	143.00	142.00	+6.53	0	153
09:22:22	142.00	143.00	142.00	+6.53	1	153
09:22:22	141.50	143.00	143.00	+7.53	0	152
09:22:20	141.50	143.00	141.50	+6.03	0	152
09:22:08	140.00	142.50	142.50	+7.03	1	152
09:21:54	141.00	142.50	141.00	+5.53	0	151
09:21:54	141.00	142.50	141.00	+5.53	0	151
09:21:54	141.00	142.50	141.00	+5.53	1	151
09:21:38	140.00	142.00	142.00	+6.53	0	150
09:21:16	140.00	142.00	142.00	+6.53	1	150
09:20:53	140.00	142.00	140.00	+4.53	0	149
09:20:53	140.00	142.00	140.00	+4.53	0	149
09:20:38	139.50	141.00	141.00	+5.53	1	149
09:20:26	139.50	141.00	141.00	+5.53	1	148
09:20:18	140.00	142.00	140.00	+4.53	2	147
09:19:26	139.50	141.00	141.00	+5.53	1	145
09:18:54	139.50	141.00	141.00	+5.53	0	144
09:18:29	139.50	140.00	140.00	+4.53	1	144
09:18:28	139.50	140.00	140.00	+4.53	1	143
09:18:28	139.50	140.00	140.00	+4.53	0	142
09:18:28	139.50	140.00	140.00	+4.53	0	142
09:18:28	139.50	140.00	140.00	+4.53	0	142
09:18:24	139.50	141.00	139.50	+4.03	1	142
09:16:48	140.00	141.00	140.00	+4.53	2	141
09:16:43	140.00	141.00	141.00	+5.53	0	139
09:16:28	140.00	141.00	141.00	+5.53	0	139
09:14:41	139.50	140.00	140.00	+4.53	2	139
09:14:33	139.50	141.00	141.00	+5.53	0	137
09:14:33	139.50	141.00	139.50	+4.03	1	137
09:14:30	139.00	141.00	141.00	+5.53	0	136
09:14:11	139.00	141.00	141.00	+5.53	1	136
09:13:36	139.00	141.50	141.50	+6.03	0	135
09:13:05	139.50	141.50	139.50	+4.03	1	135
09:13:03	139.50	141.50	139.50	+4.03	0	134
09:12:46	140.00	142.00	140.00	+4.53	1	134
09:12:36	140.00	143.00	140.00	+4.53	1	133
09:12:32	139.50	140.00	139.50	+4.03	1	132
09:12:22	139.50	140.00	139.50	+4.03	1	131
09:12:17	139.50	140.00	139.50	+4.03	2	130
09:12:16	139.50	140.00	139.50	+4.03	1	128
09:12:16	139.50	140.00	139.50	+4.03	0	127
09:12:16	139.50	140.00	139.50	+4.03	0	127
09:12:11	139.00	139.50	139.50	+4.03	2	127
09:12:10	139.00	140.00	139.00	+3.53	1	125
09:12:10	139.00	139.50	139.50	+4.03	2	124
09:12:10	139.00	140.00	139.00	+3.53	1	122
09:12:10	139.00	140.00	139.00	+3.53	0	121
09:12:10	139.00	140.00	139.00	+3.53	2	121
09:12:07	138.00	139.50	139.50	+4.03	2	119
09:11:59	137.50	139.50	139.50	+4.03	1	117
09:11:55	137.50	139.50	139.50	+4.03	0	116
09:11:08	137.50	139.50	139.50	+4.03	0	116
09:10:59	137.50	139.50	139.50	+4.03	0	116
09:10:50	137.50	139.50	139.50	+4.03	0	116
09:10:46	138.00	139.50	138.00	+2.53	1	116
09:10:46	138.00	139.50	138.00	+2.53	1	115
09:10:46	137.50	138.50	138.50	+3.03	2	114
09:10:39	137.50	139.50	139.50	+4.03	2	112
09:10:27	137.50	139.50	139.50	+4.03	1	110
09:09:33	138.00	139.50	139.50	+4.03	0	109
09:08:50	138.00	139.50	138.00	+2.53	0	109
09:08:02	138.00	139.50	139.50	+4.03	1	109
09:07:58	138.00	139.50	139.50	+4.03	2	108
09:07:49	138.00	139.50	139.50	+4.03	0	106
09:07:31	137.50	139.00	139.00	+3.53	1	106
09:07:18	137.50	139.00	139.00	+3.53	1	105
09:07:10	137.50	139.00	137.50	+2.03	1	104
09:06:50	138.00	139.50	138.00	+2.53	2	103
09:06:41	137.50	139.50	139.50	+4.03	0	101
09:06:31	138.00	140.00	138.00	+2.53	1	101
09:06:31	138.00	140.00	138.00	+2.53	2	100
09:06:28	138.00	140.00	138.00	+2.53	2	98
09:06:15	138.50	140.00	138.50	+3.03	2	96
09:06:02	137.50	139.50	139.50	+4.03	0	94
09:06:02	137.50	139.50	139.50	+4.03	0	94
09:05:51	137.50	139.50	139.50	+4.03	0	94
09:05:39	137.50	139.50	139.50	+4.03	2	94
09:05:27	138.00	139.50	138.00	+2.53	2	92
09:05:25	138.00	139.50	139.50	+4.03	1	90
09:05:20	138.00	139.50	139.50	+4.03	0	89
09:05:09	138.00	139.00	139.00	+3.53	1	89
09:05:09	138.00	139.00	139.00	+3.53	1	88
09:05:01	138.00	140.00	140.00	+4.53	2	87
09:05:00	138.00	140.00	140.00	+4.53	1	85
09:04:57	138.50	140.00	138.50	+3.03	2	84
09:04:52	138.00	140.00	140.00	+4.53	1	82
09:04:44	139.00	142.00	139.00	+3.53	2	81
09:04:31	138.00	141.00	141.00	+5.53	2	79
09:04:21	137.50	140.00	140.00	+4.53	1	77
09:04:20	137.50	140.00	140.00	+4.53	1	76
09:04:11	--	142.00	142.00	+6.53	0	75
09:04:10	140.00	143.00	140.00	+4.53	2	75
09:04:09	140.00	143.00	143.00	+7.53	0	73
09:03:57	140.50	146.00	140.50	+5.03	2	73
09:03:54	140.50	141.00	141.00	+5.53	1	71
09:03:54	140.50	141.00	141.00	+5.53	1	70
09:03:54	140.50	141.00	141.00	+5.53	2	69
09:03:47	141.00	142.00	141.00	+5.53	1	67
09:03:47	141.00	142.00	141.00	+5.53	0	66
09:03:41	139.00	142.00	139.00	+3.53	2	66
09:03:34	139.00	142.00	142.00	+6.53	0	64
09:03:27	140.00	142.00	142.00	+6.53	1	64
09:03:22	140.00	142.00	140.00	+4.53	1	63
09:03:22	140.00	142.00	140.00	+4.53	0	62
09:03:16	137.50	142.00	142.00	+6.53	1	62
09:03:15	138.00	141.00	138.00	+2.53	1	61
09:03:11	138.00	141.00	141.00	+5.53	0	60
09:03:06	138.00	141.00	141.00	+5.53	1	60
09:02:51	138.00	141.00	141.00	+5.53	0	59
09:02:31	138.00	141.00	138.00	+2.53	1	59
09:02:02	138.00	142.00	138.00	+2.53	1	58
09:01:40	138.00	142.00	138.00	+2.53	0	57
09:01:38	137.50	142.00	137.50	+2.03	0	57
09:01:36	137.50	142.00	137.50	+2.03	0	57
09:01:30	137.50	140.00	137.50	+2.03	0	57
09:00:52	137.00	140.00	137.00	+1.53	1	57
09:00:42	137.00	140.00	137.00	+1.53	1	56
09:00:42	137.00	140.00	137.00	+1.53	1	55
09:00:14	138.00	140.00	138.00	+2.53	1	54
09:00:12	136.50	144.00	136.50	+1.03	2	53
09:00:12	133.00	138.00	138.00	+2.53	2	51
09:00:10	137.00	140.00	137.00	+1.53	1	49
09:00:09	137.00	140.00	137.00	+1.53	1	48

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple iPhone 17 (256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞豬肉滿福堡好禮即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

DJI OSMO POCKET 3 全能套裝

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 1000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Dyson WashG1 雙驅四刷無線洗地機

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

中國10項涉台措施經濟部：台灣...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧3大境外金融中心前2月賺6.74億...
‧台糖80週年吳明昌：實踐健康及...
‧資安署強化關鍵基礎設施資安培...

加密貨幣

比特幣BTC	71079.90	-1,896.22	-2.60%
以太幣ETH	2195.00	-50.10	-2.23%
瑞波幣XRP	1.33	-0.03	-1.96%
比特幣現金BCH	422.92	-21.01	-4.73%
萊特幣LTC	53.83	-1.14	-2.07%
卡達幣ADA	0.239575	-0.01	-5.78%
波場幣TRX	0.321951	0.00	0.85%
恆星幣XLM	0.151546	0.00	-2.34%

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。