最新集邦：力積電有望獲美光授權強化消費DRAM競爭熱門三大法人同步賣超465億元外資減碼緯創排第1

更新報價

世紀鋼 (9958) 鋼鐵工業上市

145.50 ▼-3.50 -2.35% 3.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	2,421	145.50	85	146.00	2	148.50	148.50	144.50	149.00

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	145.50	146.00	145.50	-3.50	10	2421
13:30:00	145.50	146.00	145.50	-3.50	153	2411
13:24:33	146.50	147.00	146.50	-2.50	1	2258
13:24:28	147.00	147.50	147.00	-2.00	9	2257
13:24:28	147.00	147.50	147.00	-2.00	4	2248
13:24:28	146.50	147.00	147.00	-2.00	1	2244
13:24:15	146.50	147.00	147.00	-2.00	1	2243
13:24:13	146.50	147.00	147.00	-2.00	1	2242
13:24:10	146.50	147.00	147.00	-2.00	1	2241
13:24:03	146.50	147.00	147.00	-2.00	1	2240
13:23:41	146.50	147.00	147.00	-2.00	1	2239
13:23:26	146.50	147.00	147.00	-2.00	3	2238
13:23:26	146.50	147.00	147.00	-2.00	10	2235
13:22:50	146.50	147.00	146.50	-2.50	1	2225
13:22:47	146.50	147.00	146.50	-2.50	10	2224
13:22:13	146.50	147.00	146.50	-2.50	1	2214
13:21:57	146.50	147.00	146.50	-2.50	2	2213
13:21:54	146.50	147.00	146.50	-2.50	1	2211
13:21:40	146.50	147.00	146.50	-2.50	1	2210
13:21:01	146.50	147.00	146.50	-2.50	1	2209
13:20:02	146.00	146.50	146.50	-2.50	1	2208
13:20:02	146.00	146.50	146.50	-2.50	1	2207
13:19:43	146.00	146.50	146.00	-3.00	3	2206
13:19:41	146.00	146.50	146.50	-2.50	1	2203
13:19:08	146.00	146.50	146.00	-3.00	1	2202
13:19:04	146.00	146.50	146.50	-2.50	1	2201
13:18:55	146.00	146.50	146.00	-3.00	1	2200
13:18:29	146.00	146.50	146.50	-2.50	1	2199
13:18:23	146.00	146.50	146.50	-2.50	1	2198
13:18:02	146.00	146.50	146.50	-2.50	1	2197
13:18:01	146.00	146.50	146.50	-2.50	1	2196
13:16:59	146.00	146.50	146.50	-2.50	1	2195
13:16:01	146.00	146.50	146.50	-2.50	1	2194
13:16:01	146.00	146.50	146.50	-2.50	1	2193
13:15:50	146.00	146.50	146.50	-2.50	2	2192
13:14:33	146.00	146.50	146.50	-2.50	1	2190
13:14:06	146.50	147.00	146.50	-2.50	3	2189
13:13:59	146.50	147.00	146.50	-2.50	1	2186
13:13:44	146.50	147.00	146.50	-2.50	1	2185
13:13:43	146.50	147.00	146.50	-2.50	1	2184
13:12:49	146.50	147.00	146.50	-2.50	2	2183
13:11:51	146.50	147.00	146.50	-2.50	1	2181
13:11:07	146.50	147.00	146.50	-2.50	1	2180
13:11:01	146.50	147.00	147.00	-2.00	1	2179
13:09:48	146.00	146.50	146.50	-2.50	1	2178
13:07:31	146.50	147.00	146.50	-2.50	1	2177
13:07:12	146.50	147.00	146.50	-2.50	5	2176
13:07:12	146.50	147.00	146.50	-2.50	1	2171
13:07:02	146.50	147.00	146.50	-2.50	1	2170
13:06:01	146.50	147.00	147.00	-2.00	1	2169
13:05:46	146.50	147.00	146.50	-2.50	1	2168
13:05:21	146.50	147.00	146.50	-2.50	1	2167
13:04:55	146.50	147.00	146.50	-2.50	2	2166
13:02:34	146.50	147.00	147.00	-2.00	1	2164
13:02:03	146.50	147.00	146.50	-2.50	3	2163
13:01:06	147.00	147.50	147.00	-2.00	11	2160
13:01:01	147.00	147.50	147.50	-1.50	1	2149
13:01:00	147.00	147.50	147.00	-2.00	4	2148
13:00:56	146.50	147.00	147.00	-2.00	7	2144
13:00:56	146.00	146.50	146.50	-2.50	3	2137
13:00:56	146.00	146.50	146.50	-2.50	5	2134
13:00:56	145.50	146.00	146.00	-3.00	31	2129
13:00:07	145.50	146.00	145.50	-3.50	2	2098
13:00:00	145.50	146.00	145.50	-3.50	1	2096
12:59:37	145.50	146.00	145.50	-3.50	1	2095
12:59:30	145.50	146.00	146.00	-3.00	1	2094
12:58:56	145.50	146.00	146.00	-3.00	1	2093
12:58:32	145.50	146.00	145.50	-3.50	1	2092
12:58:20	145.50	146.00	145.50	-3.50	5	2091
12:57:59	145.50	146.00	145.50	-3.50	1	2086
12:56:07	145.50	146.00	146.00	-3.00	1	2085
12:55:58	145.50	146.00	145.50	-3.50	1	2084
12:55:43	145.50	146.00	146.00	-3.00	1	2083
12:55:40	145.50	146.00	145.50	-3.50	1	2082
12:54:10	145.50	146.00	146.00	-3.00	1	2081
12:53:58	145.50	146.00	145.50	-3.50	1	2080
12:53:07	145.50	146.00	145.50	-3.50	1	2079
12:53:02	145.50	146.00	145.50	-3.50	1	2078
12:52:54	145.50	146.00	145.50	-3.50	1	2077
12:52:28	145.50	146.00	145.50	-3.50	6	2076
12:52:07	145.50	146.00	145.50	-3.50	1	2070
12:51:57	145.50	146.00	145.50	-3.50	1	2069
12:51:57	145.50	146.00	145.50	-3.50	1	2068
12:51:57	145.50	146.00	145.50	-3.50	1	2067
12:51:57	145.50	146.00	145.50	-3.50	29	2066
12:49:57	145.50	146.00	145.50	-3.50	1	2037
12:49:57	145.50	146.00	145.50	-3.50	1	2036
12:47:56	145.50	146.00	145.50	-3.50	1	2035
12:47:31	145.50	146.00	145.50	-3.50	1	2034
12:47:07	145.50	146.00	145.50	-3.50	1	2033
12:47:07	145.50	146.00	146.00	-3.00	5	2032
12:46:52	145.50	146.00	146.00	-3.00	1	2027
12:46:34	145.50	146.00	146.00	-3.00	1	2026
12:46:11	145.50	146.00	145.50	-3.50	1	2025
12:46:10	145.50	146.00	145.50	-3.50	1	2024
12:46:10	145.50	146.00	145.50	-3.50	2	2023
12:45:56	145.50	146.00	145.50	-3.50	1	2021
12:44:27	145.50	146.00	146.00	-3.00	1	2020
12:43:59	145.50	146.00	145.50	-3.50	2	2019
12:43:55	145.50	146.00	145.50	-3.50	1	2017
12:43:55	145.50	146.00	145.50	-3.50	1	2016
12:43:54	145.50	146.00	146.00	-3.00	1	2015
12:43:21	145.50	146.00	145.50	-3.50	1	2014
12:43:20	145.50	146.00	146.00	-3.00	2	2013
12:42:57	145.50	146.00	145.50	-3.50	1	2011
12:42:57	145.50	146.00	145.50	-3.50	3	2010
12:41:57	145.50	146.00	145.50	-3.50	1	2007
12:41:55	145.50	146.00	145.50	-3.50	1	2006
12:41:20	145.50	146.00	145.50	-3.50	1	2005
12:41:20	145.50	146.00	145.50	-3.50	2	2004
12:39:54	145.50	146.00	145.50	-3.50	1	2002
12:37:54	145.50	146.00	145.50	-3.50	1	2001
12:36:30	145.50	146.00	145.50	-3.50	1	2000
12:36:23	145.50	146.00	145.50	-3.50	1	1999
12:35:53	145.50	146.00	145.50	-3.50	1	1998
12:33:52	145.50	146.00	145.50	-3.50	1	1997
12:33:52	145.50	146.00	145.50	-3.50	1	1996
12:33:51	145.50	146.00	146.00	-3.00	1	1995
12:33:29	145.50	146.00	146.00	-3.00	1	1994
12:32:30	145.00	146.00	146.00	-3.00	2	1993
12:32:30	145.50	146.00	145.50	-3.50	1	1991
12:32:30	145.00	145.50	145.50	-3.50	1	1990
12:32:30	145.50	146.00	145.50	-3.50	1	1989
12:32:30	145.50	146.00	145.50	-3.50	1	1988
12:32:30	145.50	146.00	145.50	-3.50	1	1987
12:32:30	145.50	146.00	145.50	-3.50	1	1986
12:32:30	145.50	146.00	145.50	-3.50	1	1985
12:32:30	145.50	146.00	145.50	-3.50	1	1984
12:32:30	145.50	146.00	145.50	-3.50	38	1983
12:31:52	145.50	146.00	145.50	-3.50	1	1945
12:30:48	145.50	146.00	145.50	-3.50	1	1944
12:30:48	145.50	146.00	146.00	-3.00	2	1943
12:30:47	145.50	146.00	146.00	-3.00	1	1941
12:30:26	145.50	146.00	146.00	-3.00	1	1940
12:29:51	145.50	146.00	145.50	-3.50	1	1939
12:29:50	145.50	146.00	145.50	-3.50	1	1938
12:29:49	145.50	146.00	145.50	-3.50	1	1937
12:29:49	145.50	146.00	146.00	-3.00	1	1936
12:29:28	145.50	146.00	145.50	-3.50	1	1935
12:29:26	145.50	146.00	145.50	-3.50	1	1934
12:29:26	145.50	146.00	145.50	-3.50	1	1933
12:29:26	145.50	146.00	145.50	-3.50	1	1932
12:29:26	145.50	146.00	145.50	-3.50	17	1931
12:28:12	145.50	146.00	146.00	-3.00	1	1914
12:28:11	145.50	146.00	146.00	-3.00	1	1913
12:28:02	146.00	146.50	146.00	-3.00	1	1912
12:27:51	146.00	146.50	146.00	-3.00	1	1911
12:26:47	145.50	146.50	145.50	-3.50	1	1910
12:26:47	145.50	146.00	146.00	-3.00	1	1909
12:26:24	145.50	146.00	146.00	-3.00	1	1908
12:26:07	146.00	146.50	146.00	-3.00	1	1907
12:25:50	146.00	146.50	146.00	-3.00	1	1906
12:25:37	146.00	146.50	146.00	-3.00	1	1905
12:25:37	146.00	146.50	146.00	-3.00	5	1904
12:24:18	146.00	146.50	146.00	-3.00	1	1899
12:23:59	146.00	146.50	146.00	-3.00	1	1898
12:23:50	146.00	146.50	146.00	-3.00	1	1897
12:23:50	146.00	146.50	146.00	-3.00	1	1896
12:23:27	146.00	146.50	146.00	-3.00	1	1895
12:23:12	146.00	146.50	146.00	-3.00	1	1894
12:21:49	146.00	146.50	146.00	-3.00	1	1893
12:21:38	146.00	146.50	146.00	-3.00	1	1892
12:21:07	146.00	146.50	146.50	-2.50	1	1891
12:20:50	146.00	146.50	146.00	-3.00	1	1890
12:20:50	146.00	146.50	146.00	-3.00	2	1889
12:19:49	146.00	146.50	146.00	-3.00	1	1887
12:18:48	146.00	146.50	146.00	-3.00	1	1886
12:18:39	146.00	146.50	146.00	-3.00	1	1885
12:18:39	146.00	146.50	146.00	-3.00	5	1884
12:18:30	146.00	146.50	146.00	-3.00	1	1879
12:18:30	146.00	146.50	146.00	-3.00	1	1878
12:18:30	146.00	146.50	146.00	-3.00	10	1877
12:18:14	146.00	146.50	146.00	-3.00	1	1867
12:17:48	146.00	146.50	146.00	-3.00	1	1866
12:16:27	146.00	146.50	146.00	-3.00	1	1865
12:16:27	146.00	146.50	146.00	-3.00	2	1864
12:15:48	146.00	146.50	146.00	-3.00	1	1862
12:15:36	146.00	146.50	146.50	-2.50	1	1861
12:14:21	146.00	146.50	146.50	-2.50	1	1860
12:13:47	146.00	147.00	146.00	-3.00	1	1859
12:13:08	146.00	147.00	146.00	-3.00	1	1858
12:13:08	146.00	146.50	146.50	-2.50	2	1857
12:12:47	146.50	147.00	146.50	-2.50	1	1855
12:12:30	146.50	147.00	146.50	-2.50	1	1854
12:12:19	146.50	147.00	146.50	-2.50	1	1853
12:11:46	146.50	147.00	146.50	-2.50	1	1852
12:10:23	146.50	147.00	146.50	-2.50	1	1851
12:10:23	146.50	147.00	146.50	-2.50	2	1850
12:10:03	146.50	147.00	146.50	-2.50	1	1848
12:09:46	146.50	147.00	146.50	-2.50	1	1847
12:07:45	146.50	147.00	146.50	-2.50	1	1846
12:06:19	146.00	146.50	146.50	-2.50	1	1845
12:05:45	146.00	146.50	146.00	-3.00	1	1844
12:05:45	146.00	146.50	146.00	-3.00	1	1843
12:03:57	146.00	146.50	146.00	-3.00	1	1842
12:03:44	146.00	146.50	146.00	-3.00	1	1841
12:03:29	146.00	147.00	147.00	-2.00	1	1840
12:03:14	146.00	147.00	146.00	-3.00	1	1839
12:02:26	146.00	147.00	146.00	-3.00	1	1838
12:02:26	146.00	147.00	147.00	-2.00	2	1837
12:01:44	146.00	147.00	146.00	-3.00	1	1835
12:01:33	146.00	146.50	146.50	-2.50	1	1834
12:01:25	146.00	146.50	146.50	-2.50	1	1833
12:00:55	146.00	146.50	146.50	-2.50	2	1832
12:00:01	145.50	146.00	146.00	-3.00	1	1830
11:59:46	145.50	146.00	146.00	-3.00	1	1829
11:59:46	146.00	146.50	146.00	-3.00	5	1828
11:59:43	146.00	146.50	146.00	-3.00	1	1823
11:59:20	146.00	146.50	146.00	-3.00	1	1822
11:58:46	146.00	146.50	146.00	-3.00	10	1821
11:58:09	146.00	146.50	146.00	-3.00	1	1811
11:57:43	146.00	146.50	146.00	-3.00	2	1810
11:57:43	146.00	146.50	146.00	-3.00	1	1808
11:57:43	146.00	146.50	146.00	-3.00	1	1807
11:57:43	146.00	146.50	146.00	-3.00	1	1806
11:57:43	146.00	146.50	146.00	-3.00	1	1805
11:57:43	146.00	146.50	146.00	-3.00	1	1804
11:57:43	146.00	146.50	146.00	-3.00	38	1803
11:57:43	146.00	146.50	146.00	-3.00	1	1765
11:57:27	146.00	146.50	146.50	-2.50	1	1764
11:57:23	146.00	146.50	146.50	-2.50	1	1763
11:56:38	146.00	146.50	146.50	-2.50	1	1762
11:55:42	146.00	146.50	146.00	-3.00	1	1761
11:55:33	146.00	146.50	146.00	-3.00	1	1760
11:55:33	146.00	146.50	146.50	-2.50	1	1759
11:54:01	146.00	146.50	146.00	-3.00	1	1758
11:53:42	146.00	146.50	146.00	-3.00	1	1757
11:51:41	146.00	146.50	146.00	-3.00	1	1756
11:50:02	146.00	146.50	146.00	-3.00	1	1755
11:49:41	146.00	146.50	146.00	-3.00	1	1754
11:49:29	146.00	146.50	146.00	-3.00	1	1753
11:49:29	146.00	146.50	146.00	-3.00	1	1752
11:49:01	146.00	146.50	146.00	-3.00	1	1751
11:48:55	146.00	146.50	146.00	-3.00	1	1750
11:48:54	146.00	146.50	146.00	-3.00	1	1749
11:48:54	146.00	146.50	146.00	-3.00	1	1748
11:48:54	146.00	146.50	146.00	-3.00	1	1747
11:48:54	146.00	146.50	146.00	-3.00	1	1746
11:48:54	146.00	146.50	146.00	-3.00	1	1745
11:48:54	146.00	146.50	146.00	-3.00	1	1744
11:48:54	146.00	146.50	146.00	-3.00	1	1743
11:48:54	146.00	146.50	146.00	-3.00	1	1742
11:48:54	146.00	146.50	146.00	-3.00	1	1741
11:48:54	146.50	147.00	146.50	-2.50	4	1740
11:48:54	146.50	147.00	146.50	-2.50	3	1736
11:48:54	146.50	147.00	146.50	-2.50	50	1733
11:48:35	146.50	147.00	147.00	-2.00	1	1683
11:47:40	146.50	147.00	146.50	-2.50	1	1682
11:46:18	146.50	147.00	147.00	-2.00	1	1681
11:45:39	146.50	147.00	146.50	-2.50	1	1680
11:45:39	146.50	147.00	146.50	-2.50	1	1679
11:43:39	146.50	147.00	146.50	-2.50	1	1678
11:41:38	146.50	147.00	146.50	-2.50	1	1677
11:39:38	146.50	147.50	146.50	-2.50	1	1676
11:38:03	146.50	147.00	147.00	-2.00	1	1675
11:37:37	146.50	147.50	146.50	-2.50	1	1674
11:36:52	146.50	147.50	146.50	-2.50	1	1673
11:36:52	147.00	147.50	147.00	-2.00	1	1672
11:35:58	147.00	147.50	147.00	-2.00	1	1671
11:35:37	147.00	147.50	147.00	-2.00	1	1670
11:34:16	147.00	147.50	147.00	-2.00	3	1669
11:33:36	147.00	147.50	147.00	-2.00	1	1666
11:33:36	147.00	147.50	147.00	-2.00	1	1665
11:33:08	147.00	147.50	147.00	-2.00	1	1664
11:31:57	147.00	147.50	147.00	-2.00	1	1663
11:31:46	147.00	147.50	147.00	-2.00	1	1662
11:31:36	147.00	147.50	147.00	-2.00	1	1661
11:30:56	147.00	147.50	147.00	-2.00	1	1660
11:30:56	147.00	147.50	147.00	-2.00	1	1659
11:30:32	147.00	147.50	147.00	-2.00	1	1658
11:29:41	147.00	147.50	147.00	-2.00	1	1657
11:29:41	147.00	147.50	147.00	-2.00	1	1656
11:29:41	147.00	147.50	147.00	-2.00	1	1655
11:29:41	147.00	147.50	147.00	-2.00	1	1654
11:29:41	147.50	148.00	147.50	-1.50	27	1653
11:29:35	147.50	148.00	147.50	-1.50	1	1626
11:27:51	147.50	148.00	147.50	-1.50	1	1625
11:27:35	147.50	148.00	147.50	-1.50	1	1624
11:26:27	147.50	148.00	148.00	-1.00	1	1623
11:25:34	147.50	148.50	147.50	-1.50	1	1622
11:25:21	147.50	148.50	147.50	-1.50	1	1621
11:25:21	147.50	148.50	148.50	-0.50	4	1620
11:25:19	148.00	148.50	148.00	-1.00	1	1616
11:25:15	148.00	148.50	148.00	-1.00	1	1615
11:25:08	147.50	148.50	147.50	-1.50	1	1614
11:25:08	148.00	148.50	148.00	-1.00	4	1613
11:25:02	148.00	148.50	148.00	-1.00	1	1609
11:24:56	148.00	148.50	148.00	-1.00	1	1608
11:24:52	148.00	148.50	148.00	-1.00	1	1607
11:24:52	148.00	148.50	148.00	-1.00	1	1606
11:24:20	148.00	148.50	148.00	-1.00	2	1605
11:24:14	148.00	148.50	148.00	-1.00	1	1603
11:23:33	148.00	148.50	148.00	-1.00	1	1602
11:22:57	148.00	148.50	148.00	-1.00	1	1601
11:22:57	148.00	148.50	148.00	-1.00	2	1600
11:22:55	148.00	148.50	148.50	-0.50	1	1598
11:21:33	148.00	148.50	148.00	-1.00	1	1597
11:21:10	148.00	148.50	148.00	-1.00	1	1596
11:19:32	148.00	148.50	148.00	-1.00	1	1595
11:18:23	148.00	148.50	148.00	-1.00	1	1594
11:18:23	147.50	148.00	148.00	-1.00	2	1593
11:17:59	147.50	148.00	147.50	-1.50	1	1591
11:17:59	147.50	148.00	147.50	-1.50	1	1590
11:17:59	148.00	148.50	148.00	-1.00	14	1589
11:17:32	148.00	148.50	148.00	-1.00	1	1575
11:16:38	148.00	148.50	148.50	-0.50	1	1574
11:15:31	148.00	148.50	148.00	-1.00	1	1573
11:15:31	148.00	148.50	148.00	-1.00	1	1572
11:13:31	148.00	148.50	148.00	-1.00	1	1571
11:13:17	147.50	148.00	148.00	-1.00	2	1570
11:12:15	147.50	148.00	148.00	-1.00	1	1568
11:11:58	148.00	148.50	148.00	-1.00	1	1567
11:11:57	148.00	148.50	148.00	-1.00	1	1566
11:11:41	147.50	148.50	147.50	-1.50	1	1565
11:11:41	147.50	148.50	147.50	-1.50	1	1564
11:11:41	147.50	148.00	148.00	-1.00	3	1563
11:11:41	147.50	148.00	148.00	-1.00	10	1560
11:11:30	147.50	148.00	147.50	-1.50	1	1550
11:11:28	147.50	148.00	147.50	-1.50	1	1549
11:11:28	147.50	148.00	147.50	-1.50	1	1548
11:11:28	147.50	148.00	148.00	-1.00	10	1547
11:09:39	147.50	148.00	147.50	-1.50	1	1537
11:09:30	147.50	148.00	147.50	-1.50	1	1536
11:07:29	147.50	148.00	147.50	-1.50	1	1535
11:06:52	147.50	148.00	147.50	-1.50	1	1534
11:06:24	147.50	148.00	147.50	-1.50	1	1533
11:06:23	147.50	148.00	147.50	-1.50	2	1532
11:05:29	147.50	148.00	147.50	-1.50	1	1530
11:04:13	147.00	147.50	147.50	-1.50	1	1529
11:03:28	147.00	148.00	147.00	-2.00	1	1528
11:01:55	147.00	148.00	147.00	-2.00	1	1527
11:01:55	147.00	147.50	147.50	-1.50	1	1526
11:01:30	147.50	148.00	147.50	-1.50	1	1525
11:01:29	147.00	147.50	147.50	-1.50	1	1524
11:01:14	147.00	147.50	147.00	-2.00	1	1523
11:01:14	147.50	148.00	147.50	-1.50	5	1522
11:01:12	147.50	148.00	147.50	-1.50	1	1517
11:00:56	147.50	148.00	147.50	-1.50	1	1516
10:59:32	147.50	148.00	147.50	-1.50	1	1515
10:59:00	147.50	148.00	147.50	-1.50	1	1514
10:58:02	147.50	148.00	147.50	-1.50	1	1513
10:58:02	147.50	148.00	148.00	-1.00	1	1512
10:57:47	147.50	148.00	148.00	-1.00	2	1511
10:56:43	148.00	148.50	148.00	-1.00	1	1509
10:56:29	148.00	148.50	148.00	-1.00	1	1508
10:55:48	147.50	148.50	147.50	-1.50	1	1507
10:55:48	147.50	148.50	147.50	-1.50	1	1506
10:55:48	147.50	148.50	147.50	-1.50	1	1505
10:55:48	147.50	148.00	148.00	-1.00	1	1504
10:55:48	147.50	148.00	148.00	-1.00	1	1503
10:55:48	147.00	148.50	147.00	-2.00	1	1502
10:55:48	147.50	148.50	147.50	-1.50	1	1501
10:55:48	147.50	148.50	147.50	-1.50	1	1500
10:55:48	147.50	148.50	147.50	-1.50	1	1499
10:55:48	147.50	148.50	147.50	-1.50	1	1498
10:55:48	147.50	148.50	147.50	-1.50	1	1497
10:55:48	147.50	148.50	147.50	-1.50	1	1496
10:55:48	147.50	148.50	147.50	-1.50	1	1495
10:55:48	147.50	148.50	147.50	-1.50	1	1494
10:55:48	148.00	148.50	148.00	-1.00	3	1493
10:55:48	148.00	148.50	148.00	-1.00	1	1490
10:55:48	148.00	148.50	148.00	-1.00	1	1489
10:55:48	148.00	148.50	148.00	-1.00	1	1488
10:55:48	148.00	148.50	148.00	-1.00	1	1487
10:55:48	148.00	148.50	148.00	-1.00	2	1486
10:55:48	146.50	147.50	148.00	-1.00	53	1484
10:55:48	146.50	147.50	147.50	-1.50	23	1431
10:55:47	146.50	147.50	146.50	-2.50	1	1408
10:55:47	146.50	147.50	146.50	-2.50	1	1407
10:55:47	146.50	147.50	147.50	-1.50	10	1406
10:55:21	147.00	147.50	147.00	-2.00	1	1396
10:54:48	146.50	147.50	146.50	-2.50	1	1395
10:54:48	147.00	147.50	147.00	-2.00	2	1394
10:54:48	146.50	147.00	147.00	-2.00	1	1392
10:52:26	146.50	147.00	147.00	-2.00	1	1391
10:51:25	146.50	147.00	147.00	-2.00	1	1390
10:50:13	147.00	147.50	147.00	-2.00	1	1389
10:50:13	147.00	147.50	147.00	-2.00	3	1388
10:48:22	147.00	147.50	147.00	-2.00	1	1385
10:47:10	146.50	147.00	147.00	-2.00	1	1384
10:47:00	146.50	147.00	147.00	-2.00	1	1383
10:46:23	147.00	147.50	147.00	-2.00	1	1382
10:46:03	147.00	147.50	147.00	-2.00	1	1381
10:46:03	147.00	147.50	147.00	-2.00	2	1380
10:45:31	147.00	147.50	147.00	-2.00	1	1378
10:45:31	147.00	147.50	147.00	-2.00	1	1377
10:45:31	147.00	147.50	147.00	-2.00	1	1376
10:45:31	146.50	147.00	147.00	-2.00	17	1375
10:45:10	146.50	147.00	147.00	-2.00	1	1358
10:43:54	146.50	147.00	147.00	-2.00	1	1357
10:43:10	146.50	147.00	146.50	-2.50	1	1356
10:42:40	146.50	147.00	147.00	-2.00	1	1355
10:41:53	146.50	147.00	146.50	-2.50	1	1354
10:39:44	146.50	147.00	146.50	-2.50	1	1353
10:39:43	146.50	147.00	147.00	-2.00	1	1352
10:38:41	146.50	147.00	147.00	-2.00	1	1351
10:37:59	146.50	147.00	147.00	-2.00	1	1350
10:37:10	146.50	147.00	147.00	-2.00	1	1349
10:34:16	146.50	147.00	146.50	-2.50	1	1348
10:34:10	146.50	147.00	146.50	-2.50	1	1347
10:34:10	146.50	147.00	146.50	-2.50	1	1346
10:30:40	146.50	147.00	146.50	-2.50	3	1345
10:30:18	146.50	147.00	146.50	-2.50	1	1342
10:26:16	146.50	147.00	146.50	-2.50	1	1341
10:23:51	146.50	147.00	146.50	-2.50	1	1340
10:23:51	146.50	147.00	146.50	-2.50	1	1339
10:22:58	146.50	147.00	146.50	-2.50	1	1338
10:22:58	146.50	147.00	146.50	-2.50	7	1337
10:22:24	146.50	147.00	147.00	-2.00	2	1330
10:22:10	146.50	147.00	146.50	-2.50	1	1328
10:22:10	146.50	147.00	146.50	-2.50	2	1327
10:21:27	146.50	147.00	146.50	-2.50	1	1325
10:21:08	146.50	147.00	147.00	-2.00	1	1324
10:19:04	146.50	147.00	146.50	-2.50	1	1323
10:18:35	146.50	147.00	146.50	-2.50	1	1322
10:18:35	146.50	147.00	146.50	-2.50	3	1321
10:17:34	146.50	147.00	146.50	-2.50	1	1318
10:17:25	146.50	147.00	146.50	-2.50	1	1317
10:17:09	146.50	147.00	147.00	-2.00	1	1316
10:16:44	146.50	147.00	146.50	-2.50	1	1315
10:16:07	146.50	147.00	146.50	-2.50	1	1314
10:15:54	146.50	147.00	146.50	-2.50	1	1313
10:15:54	146.50	147.00	147.00	-2.00	2	1312
10:14:30	146.50	147.00	146.50	-2.50	1	1310
10:12:56	146.50	147.00	146.50	-2.50	1	1309
10:12:43	146.50	147.00	146.50	-2.50	1	1308
10:12:16	146.50	147.00	146.50	-2.50	1	1307
10:12:15	146.50	147.00	147.00	-2.00	1	1306
10:11:43	146.50	147.00	147.00	-2.00	1	1305
10:08:01	146.50	147.50	146.50	-2.50	1	1304
10:07:56	146.50	147.50	146.50	-2.50	1	1303
10:07:56	146.50	147.00	147.00	-2.00	8	1302
10:07:09	146.50	147.00	146.50	-2.50	2	1294
10:04:48	146.50	147.00	146.50	-2.50	1	1292
10:04:48	146.50	147.00	147.00	-2.00	1	1291
10:02:52	146.50	147.00	147.00	-2.00	1	1290
10:02:06	146.50	147.00	147.00	-2.00	2	1289
10:02:00	146.50	147.00	147.00	-2.00	2	1287
10:01:45	146.50	147.00	146.50	-2.50	1	1285
10:01:45	146.50	147.00	146.50	-2.50	1	1284
10:01:10	146.50	147.00	147.00	-2.00	1	1283
10:00:39	146.50	147.00	147.00	-2.00	1	1282
10:00:24	146.50	147.00	147.00	-2.00	1	1281
09:59:23	146.50	147.00	147.00	-2.00	1	1280
09:58:58	146.50	147.00	146.50	-2.50	1	1279
09:58:58	146.50	147.00	147.00	-2.00	1	1278
09:57:42	146.50	147.00	146.50	-2.50	1	1277
09:56:18	146.50	147.00	146.50	-2.50	2	1276
09:55:29	146.50	147.00	146.50	-2.50	1	1274
09:55:12	146.50	147.00	146.50	-2.50	1	1273
09:54:12	146.50	147.00	146.50	-2.50	1	1272
09:54:11	146.50	147.00	146.50	-2.50	1	1271
09:54:11	146.50	147.00	146.50	-2.50	1	1270
09:54:11	146.50	147.00	146.50	-2.50	16	1269
09:53:41	146.50	147.00	146.50	-2.50	1	1253
09:53:40	146.50	147.00	147.00	-2.00	5	1252
09:53:13	146.50	147.00	147.00	-2.00	1	1247
09:52:01	146.50	147.00	147.00	-2.00	1	1246
09:51:31	146.50	147.00	146.50	-2.50	1	1245
09:51:31	146.50	147.00	147.00	-2.00	1	1244
09:49:18	146.50	147.00	146.50	-2.50	1	1243
09:49:14	146.50	147.00	147.00	-2.00	2	1242
09:48:49	146.50	147.00	146.50	-2.50	1	1240
09:43:46	146.50	147.50	146.50	-2.50	1	1239
09:43:46	146.50	147.00	147.00	-2.00	1	1238
09:43:35	146.50	147.00	147.00	-2.00	2	1237
09:43:35	147.00	147.50	147.00	-2.00	3	1235
09:40:42	146.50	147.50	146.50	-2.50	1	1232
09:40:42	147.00	147.50	147.00	-2.00	1	1231
09:40:41	146.50	147.00	147.00	-2.00	2	1230
09:40:39	146.50	147.00	147.00	-2.00	1	1228
09:40:15	146.50	147.00	147.00	-2.00	1	1227
09:39:25	146.50	147.00	146.50	-2.50	1	1226
09:39:00	146.50	147.00	146.50	-2.50	1	1225
09:39:00	146.50	147.00	147.00	-2.00	1	1224
09:38:47	146.50	147.00	147.00	-2.00	1	1223
09:38:31	146.50	147.00	147.00	-2.00	1	1222
09:37:05	146.50	147.50	146.50	-2.50	1	1221
09:37:05	146.50	147.50	146.50	-2.50	5	1220
09:36:57	147.00	147.50	147.00	-2.00	2	1215
09:36:47	147.00	147.50	147.00	-2.00	1	1213
09:36:47	147.00	147.50	147.00	-2.00	1	1212
09:36:47	147.00	147.50	147.00	-2.00	1	1211
09:36:47	147.00	147.50	147.00	-2.00	1	1210
09:36:47	146.50	147.00	147.00	-2.00	22	1209
09:36:47	146.50	147.00	147.00	-2.00	1	1187
09:36:23	146.50	147.00	146.50	-2.50	1	1186
09:35:15	146.50	147.00	146.50	-2.50	1	1185
09:35:15	146.50	147.00	146.50	-2.50	2	1184
09:35:14	146.50	147.00	146.50	-2.50	1	1182
09:34:48	146.50	147.00	146.50	-2.50	1	1181
09:34:40	146.50	147.00	146.50	-2.50	1	1180
09:34:06	146.50	147.00	146.50	-2.50	1	1179
09:34:06	146.50	147.00	147.00	-2.00	1	1178
09:33:57	146.50	147.00	147.00	-2.00	2	1177
09:33:49	146.50	147.00	146.50	-2.50	1	1175
09:33:26	146.50	147.00	147.00	-2.00	1	1174
09:33:25	146.50	147.00	147.00	-2.00	1	1173
09:32:38	147.00	147.50	147.00	-2.00	1	1172
09:32:38	147.00	147.50	147.00	-2.00	1	1171
09:32:38	146.50	147.00	147.00	-2.00	8	1170
09:32:38	146.50	147.00	147.00	-2.00	1	1162
09:32:34	146.50	147.00	147.00	-2.00	2	1161
09:31:52	146.50	147.00	146.50	-2.50	1	1159
09:31:52	146.50	147.00	147.00	-2.00	2	1158
09:30:38	147.00	147.50	147.00	-2.00	1	1156
09:30:28	146.50	147.50	146.50	-2.50	1	1155
09:30:28	146.50	147.00	147.00	-2.00	2	1154
09:30:28	146.50	147.00	147.00	-2.00	2	1152
09:29:41	146.50	147.00	146.50	-2.50	1	1150
09:28:46	146.50	147.50	146.50	-2.50	1	1149
09:28:26	146.50	147.50	146.50	-2.50	1	1148
09:28:05	146.50	147.50	146.50	-2.50	1	1147
09:28:01	146.50	147.00	147.00	-2.00	1	1146
09:28:01	146.50	147.50	146.50	-2.50	1	1145
09:28:01	146.50	147.00	147.00	-2.00	1	1144
09:28:01	146.50	147.50	146.50	-2.50	1	1143
09:28:01	147.00	147.50	147.00	-2.00	1	1142
09:28:01	146.50	147.00	147.00	-2.00	7	1141
09:28:01	146.50	147.00	147.00	-2.00	4	1134
09:28:00	146.50	147.00	146.50	-2.50	1	1130
09:28:00	146.50	147.00	146.50	-2.50	1	1129
09:28:00	146.50	147.00	146.50	-2.50	1	1128
09:28:00	146.50	147.00	146.50	-2.50	1	1127
09:28:00	146.00	147.00	146.00	-3.00	1	1126
09:28:00	146.00	146.50	146.50	-2.50	19	1125
09:28:00	146.00	146.50	146.50	-2.50	10	1106
09:27:43	146.00	146.50	146.00	-3.00	1	1096
09:27:11	146.00	146.50	146.00	-3.00	1	1095
09:27:11	146.00	146.50	146.50	-2.50	5	1094
09:26:46	146.00	146.50	146.00	-3.00	1	1089
09:26:46	146.00	146.50	146.00	-3.00	1	1088
09:26:46	146.00	146.50	146.00	-3.00	14	1087
09:26:45	146.00	146.50	146.50	-2.50	1	1073
09:26:43	146.00	146.50	146.00	-3.00	1	1072
09:26:43	146.00	146.50	146.50	-2.50	1	1071
09:26:03	146.00	146.50	146.50	-2.50	2	1070
09:25:39	146.00	146.50	146.50	-2.50	1	1068
09:24:59	146.00	146.50	146.00	-3.00	1	1067
09:24:59	146.00	146.50	146.00	-3.00	1	1066
09:24:59	146.00	146.50	146.00	-3.00	1	1065
09:24:59	146.00	146.50	146.00	-3.00	1	1064
09:24:59	146.00	146.50	146.00	-3.00	1	1063
09:24:59	146.00	146.50	146.00	-3.00	1	1062
09:24:59	146.00	146.50	146.00	-3.00	1	1061
09:24:58	146.50	147.00	146.50	-2.50	39	1060
09:22:55	147.00	147.50	147.00	-2.00	1	1021
09:22:53	147.00	147.50	147.00	-2.00	1	1020
09:22:53	147.00	147.50	147.00	-2.00	1	1019
09:22:53	147.00	147.50	147.00	-2.00	2	1018
09:22:44	147.00	147.50	147.00	-2.00	1	1016
09:22:31	147.00	147.50	147.00	-2.00	1	1015
09:22:31	146.50	147.50	146.50	-2.50	1	1014
09:22:31	146.50	147.50	146.50	-2.50	1	1013
09:22:31	146.50	147.00	147.00	-2.00	4	1012
09:22:31	147.00	147.50	147.00	-2.00	11	1008
09:22:24	147.00	147.50	147.50	-1.50	1	997
09:21:35	147.00	147.50	147.00	-2.00	1	996
09:20:30	147.00	147.50	147.00	-2.00	1	995
09:20:30	146.50	147.00	147.00	-2.00	4	994
09:20:30	147.00	147.50	147.00	-2.00	1	990
09:20:30	147.00	147.50	147.00	-2.00	1	989
09:20:30	147.00	147.50	147.00	-2.00	1	988
09:20:30	147.00	147.50	147.00	-2.00	10	987
09:20:29	147.00	147.50	147.00	-2.00	1	977
09:20:29	147.00	147.50	147.00	-2.00	10	976
09:20:27	147.00	147.50	147.50	-1.50	1	966
09:20:16	147.00	148.00	147.00	-2.00	1	965
09:20:16	147.00	147.50	147.50	-1.50	1	964
09:20:15	147.00	147.50	147.50	-1.50	1	963
09:19:58	147.00	147.50	147.50	-1.50	1	962
09:19:51	147.00	147.50	147.50	-1.50	1	961
09:19:49	147.50	148.00	147.50	-1.50	1	960
09:19:49	147.00	147.50	147.50	-1.50	6	959
09:19:47	147.00	147.50	147.50	-1.50	1	953
09:19:45	147.00	147.50	147.00	-2.00	1	952
09:19:44	147.00	147.50	147.50	-1.50	1	951
09:19:40	147.00	147.50	147.50	-1.50	1	950
09:19:35	147.00	147.50	147.50	-1.50	1	949
09:19:13	147.00	147.50	147.50	-1.50	3	948
09:19:12	147.00	147.50	147.00	-2.00	1	945
09:19:12	147.00	147.50	147.00	-2.00	1	944
09:19:11	147.00	147.50	147.50	-1.50	6	943
09:19:09	147.00	147.50	147.50	-1.50	1	937
09:18:57	147.00	147.50	147.50	-1.50	1	936
09:18:43	147.00	147.50	147.50	-1.50	1	935
09:18:10	147.00	147.50	147.50	-1.50	1	934
09:17:04	147.00	147.50	147.00	-2.00	1	933
09:17:00	147.00	147.50	147.00	-2.00	1	932
09:17:00	147.00	147.50	147.00	-2.00	1	931
09:16:43	146.50	147.00	147.00	-2.00	3	930
09:16:29	146.50	147.00	147.00	-2.00	1	927
09:16:28	146.50	147.00	146.50	-2.50	1	926
09:16:28	146.50	147.00	147.00	-2.00	3	925
09:16:28	146.50	147.00	147.00	-2.00	2	922
09:16:25	146.50	147.00	146.50	-2.50	1	920
09:16:25	146.50	147.00	146.50	-2.50	1	919
09:16:25	146.50	147.00	147.00	-2.00	10	918
09:16:20	146.50	147.00	147.00	-2.00	1	908
09:15:53	146.50	147.00	146.50	-2.50	1	907
09:15:53	146.50	147.00	147.00	-2.00	3	906
09:15:43	146.50	147.00	146.50	-2.50	2	903
09:15:38	146.50	147.00	146.50	-2.50	1	901
09:15:34	146.50	147.00	146.50	-2.50	1	900
09:15:34	146.50	147.00	146.50	-2.50	2	899
09:15:33	146.50	147.00	146.50	-2.50	1	897
09:15:33	146.50	147.00	146.50	-2.50	1	896
09:15:33	146.50	147.00	146.50	-2.50	1	895
09:15:33	146.50	147.00	146.50	-2.50	1	894
09:15:33	146.00	146.50	146.50	-2.50	25	893
09:15:33	146.00	146.50	146.50	-2.50	1	868
09:15:21	146.00	146.50	146.50	-2.50	1	867
09:15:00	146.00	147.00	146.00	-3.00	1	866
09:14:48	146.00	147.00	146.00	-3.00	1	865
09:14:48	146.50	147.00	146.50	-2.50	2	864
09:14:32	146.00	146.50	146.50	-2.50	2	862
09:14:16	146.50	147.00	146.50	-2.50	1	860
09:14:00	146.00	147.00	146.00	-3.00	1	859
09:14:00	146.00	146.50	146.50	-2.50	1	858
09:13:43	146.50	147.00	146.50	-2.50	1	857
09:13:38	146.50	147.00	146.50	-2.50	1	856
09:13:32	146.00	146.50	146.50	-2.50	1	855
09:13:21	146.50	147.00	146.50	-2.50	1	854
09:12:57	146.00	147.00	147.00	-2.00	1	853
09:12:49	146.00	147.00	146.00	-3.00	1	852
09:12:49	146.50	147.00	146.50	-2.50	3	851
09:12:44	146.50	147.00	146.50	-2.50	1	848
09:12:44	146.50	147.00	146.50	-2.50	5	847
09:12:44	146.50	147.00	146.50	-2.50	2	842
09:12:42	146.50	147.00	146.50	-2.50	1	840
09:12:16	146.50	147.00	146.50	-2.50	1	839
09:12:16	146.50	147.00	146.50	-2.50	1	838
09:12:13	146.00	146.50	146.50	-2.50	1	837
09:12:06	146.50	147.00	146.50	-2.50	1	836
09:11:33	146.00	146.50	146.50	-2.50	2	835
09:11:19	146.00	147.00	147.00	-2.00	1	833
09:11:14	146.50	147.00	146.50	-2.50	1	832
09:11:14	146.50	147.00	146.50	-2.50	1	831
09:11:14	146.50	147.00	146.50	-2.50	4	830
09:11:14	146.50	147.00	146.50	-2.50	1	826
09:11:14	146.50	147.00	146.50	-2.50	2	825
09:11:14	146.50	147.00	146.50	-2.50	1	823
09:11:11	146.50	147.00	146.50	-2.50	1	822
09:11:06	146.50	147.00	146.50	-2.50	1	821
09:10:55	146.50	147.00	146.50	-2.50	1	820
09:10:54	146.50	147.00	146.50	-2.50	1	819
09:10:54	146.50	147.00	147.00	-2.00	1	818
09:10:44	146.50	147.00	147.00	-2.00	5	817
09:10:40	146.50	147.00	146.50	-2.50	1	812
09:10:40	146.50	147.00	146.50	-2.50	1	811
09:10:40	146.50	147.00	146.50	-2.50	1	810
09:10:40	146.50	147.00	146.50	-2.50	1	809
09:10:40	147.00	147.50	147.00	-2.00	21	808
09:10:36	147.00	147.50	147.00	-2.00	1	787
09:10:34	147.00	147.50	147.00	-2.00	1	786
09:10:34	147.00	147.50	147.00	-2.00	2	785
09:10:32	147.00	147.50	147.00	-2.00	1	783
09:10:31	147.00	147.50	147.00	-2.00	3	782
09:10:31	147.00	147.50	147.00	-2.00	1	779
09:10:31	147.00	147.50	147.00	-2.00	1	778
09:10:31	147.00	147.50	147.00	-2.00	1	777
09:10:31	147.00	147.50	147.00	-2.00	1	776
09:10:31	147.00	147.50	147.00	-2.00	1	775
09:10:31	147.00	147.50	147.00	-2.00	1	774
09:10:31	147.50	148.00	147.50	-1.50	33	773
09:10:13	147.50	148.00	148.00	-1.00	1	740
09:10:06	147.50	148.00	147.50	-1.50	1	739
09:10:06	147.50	148.00	147.50	-1.50	1	738
09:10:02	147.50	148.00	148.00	-1.00	1	737
09:09:42	147.50	148.00	148.00	-1.00	1	736
09:09:11	147.50	148.00	147.50	-1.50	1	735
09:09:11	147.50	148.00	147.50	-1.50	1	734
09:09:11	148.00	148.50	148.00	-1.00	11	733
09:09:11	148.00	148.50	148.00	-1.00	1	722
09:08:29	148.00	148.50	148.00	-1.00	1	721
09:08:15	147.50	148.50	147.50	-1.50	1	720
09:08:15	148.00	148.50	148.00	-1.00	3	719
09:08:07	148.00	148.50	148.00	-1.00	1	716
09:08:01	147.50	148.00	148.00	-1.00	1	715
09:08:01	148.00	148.50	148.00	-1.00	1	714
09:07:57	147.50	148.50	148.50	-0.50	1	713
09:07:57	148.00	148.50	148.00	-1.00	1	712
09:07:57	147.50	148.50	148.50	-0.50	2	711
09:07:54	148.00	148.50	148.00	-1.00	1	709
09:07:46	148.00	148.50	148.00	-1.00	3	708
09:07:42	147.50	148.50	147.50	-1.50	1	705
09:07:42	147.50	148.00	148.00	-1.00	1	704
09:07:41	147.50	148.00	148.00	-1.00	1	703
09:07:38	147.50	148.00	148.00	-1.00	1	702
09:07:36	147.50	148.00	148.00	-1.00	1	701
09:07:30	147.50	148.00	148.00	-1.00	1	700
09:07:16	147.50	148.00	147.50	-1.50	1	699
09:07:16	148.00	148.50	148.00	-1.00	1	698
09:07:13	147.50	148.50	148.50	-0.50	1	697
09:07:13	147.50	148.50	148.50	-0.50	2	696
09:07:06	147.50	148.00	148.00	-1.00	1	694
09:06:57	147.50	148.00	148.00	-1.00	1	693
09:06:57	147.50	148.00	147.50	-1.50	1	692
09:06:57	147.50	148.00	148.00	-1.00	1	691
09:06:50	147.50	148.00	148.00	-1.00	1	690
09:06:48	147.50	148.00	147.50	-1.50	1	689
09:06:46	148.00	148.50	148.00	-1.00	1	688
09:06:45	148.00	148.50	148.00	-1.00	1	687
09:06:45	148.00	148.50	148.00	-1.00	1	686
09:06:45	148.00	148.50	148.00	-1.00	1	685
09:06:45	148.00	148.50	148.00	-1.00	1	684
09:06:45	147.50	148.00	148.00	-1.00	3	683
09:06:45	147.50	148.00	147.50	-1.50	1	680
09:06:45	147.50	148.00	148.00	-1.00	7	679
09:06:45	147.50	148.00	148.00	-1.00	2	672
09:06:32	147.50	148.00	147.50	-1.50	1	670
09:06:29	147.50	148.00	148.00	-1.00	1	669
09:06:29	147.50	148.00	148.00	-1.00	1	668
09:06:29	147.50	148.00	148.00	-1.00	1	667
09:06:29	147.50	148.00	148.00	-1.00	1	666
09:06:26	147.50	148.00	147.50	-1.50	1	665
09:06:18	147.50	148.00	147.50	-1.50	1	664
09:06:16	147.50	148.00	147.50	-1.50	2	663
09:06:05	147.50	148.00	147.50	-1.50	1	661
09:06:02	147.50	148.00	147.50	-1.50	1	660
09:05:52	147.50	148.00	147.50	-1.50	2	659
09:05:31	147.00	147.50	147.50	-1.50	12	657
09:05:28	147.00	147.50	147.00	-2.00	1	645
09:05:22	147.00	147.50	147.00	-2.00	8	644
09:05:18	147.00	147.50	147.00	-2.00	1	636
09:05:18	146.50	147.00	147.00	-2.00	10	635
09:05:17	146.50	147.00	146.50	-2.50	2	625
09:05:11	146.50	147.00	146.50	-2.50	1	623
09:05:07	146.50	147.00	146.50	-2.50	2	622
09:05:01	146.50	147.00	146.50	-2.50	1	620
09:05:01	146.50	147.50	146.50	-2.50	1	619
09:04:55	146.50	147.50	146.50	-2.50	1	618
09:04:48	146.50	147.50	146.50	-2.50	2	617
09:04:46	147.00	147.50	147.00	-2.00	1	615
09:04:45	147.00	147.50	146.50	-2.50	1	614
09:04:45	147.00	147.50	147.00	-2.00	1	613
09:04:36	146.50	147.00	147.00	-2.00	10	612
09:04:30	146.50	147.00	147.00	-2.00	1	602
09:04:26	146.50	147.00	146.50	-2.50	1	601
09:04:20	146.50	147.00	146.50	-2.50	1	600
09:04:19	146.50	147.00	147.00	-2.00	2	599
09:04:19	146.50	147.00	146.50	-2.50	1	597
09:04:19	146.50	147.00	146.50	-2.50	1	596
09:04:18	146.50	147.00	146.50	-2.50	1	595
09:04:16	146.50	147.00	146.50	-2.50	1	594
09:04:16	146.50	147.00	146.50	-2.50	1	593
09:04:05	146.50	147.50	146.50	-2.50	1	592
09:04:04	147.00	147.50	147.00	-2.00	1	591
09:04:04	147.00	147.50	147.50	-1.50	5	590
09:04:02	147.00	147.50	147.00	-2.00	1	585
09:04:01	147.00	147.50	147.00	-2.00	1	584
09:04:00	146.50	147.50	146.50	-2.50	1	583
09:04:00	147.00	148.00	147.00	-2.00	11	582
09:03:55	147.50	148.00	147.50	-1.50	1	571
09:03:55	147.00	147.50	147.50	-1.50	3	570
09:03:53	147.50	148.00	147.50	-1.50	1	567
09:03:53	147.50	148.00	147.50	-1.50	1	566
09:03:53	147.00	147.50	147.50	-1.50	5	565
09:03:53	147.00	147.50	147.50	-1.50	1	560
09:03:41	147.00	147.50	147.50	-1.50	5	559
09:03:41	147.00	147.50	147.50	-1.50	1	554
09:03:35	147.00	147.50	147.00	-2.00	1	553
09:03:22	147.00	147.50	147.00	-2.00	3	552
09:03:18	147.00	147.50	147.00	-2.00	4	549
09:03:18	147.00	147.50	147.00	-2.00	1	545
09:03:16	146.50	147.00	147.00	-2.00	5	544
09:03:15	146.50	147.50	146.50	-2.50	1	539
09:03:15	147.00	147.50	147.00	-2.00	1	538
09:03:14	147.00	147.50	147.00	-2.00	1	537
09:03:14	146.50	147.00	147.50	-1.50	1	536
09:03:14	146.50	147.00	147.00	-2.00	4	535
09:03:12	146.50	147.00	147.00	-2.00	1	531
09:03:11	146.50	147.00	147.00	-2.00	1	530
09:03:08	146.50	147.00	147.00	-2.00	1	529
09:03:07	146.50	147.00	147.00	-2.00	1	528
09:03:06	147.00	147.50	147.00	-2.00	19	527
09:03:06	147.00	147.50	147.50	-1.50	1	508
09:03:05	147.00	147.50	147.00	-2.00	2	507
09:03:05	147.00	147.50	147.50	-1.50	1	505
09:03:04	147.00	147.50	147.50	-1.50	1	504
09:03:01	147.00	147.50	147.50	-1.50	1	503
09:03:00	147.00	147.50	147.50	-1.50	1	502
09:02:51	147.00	147.50	147.50	-1.50	1	501
09:02:50	147.00	147.50	147.50	-1.50	1	500
09:02:48	147.00	147.50	147.00	-2.00	3	499
09:02:44	147.00	147.50	147.00	-2.00	1	496
09:02:44	146.50	147.00	147.00	-2.00	1	495
09:02:41	146.50	147.00	147.00	-2.00	1	494
09:02:40	146.50	147.00	147.00	-2.00	1	493
09:02:36	146.50	147.00	147.00	-2.00	2	492
09:02:36	146.50	147.00	147.00	-2.00	3	490
09:02:30	146.00	146.50	146.50	-2.50	6	487
09:02:23	146.00	146.50	146.00	-3.00	1	481
09:02:23	145.50	146.50	146.50	-2.50	1	480
09:02:21	146.00	146.50	146.00	-3.00	2	479
09:02:21	145.50	146.00	146.00	-3.00	1	477
09:02:19	146.00	146.50	146.00	-3.00	1	476
09:02:19	146.00	146.50	146.00	-3.00	1	475
09:02:19	145.50	146.00	146.00	-3.00	2	474
09:02:16	145.50	146.00	145.50	-3.50	1	472
09:02:15	145.00	145.50	145.50	-3.50	3	471
09:02:15	145.00	145.50	145.50	-3.50	10	468
09:02:13	145.00	145.50	145.50	-3.50	2	458
09:02:10	145.00	145.50	145.00	-4.00	1	456
09:02:07	145.00	145.50	145.00	-4.00	1	455
09:02:07	145.00	145.50	145.00	-4.00	1	454
09:01:57	145.00	145.50	145.00	-4.00	1	453
09:01:56	145.00	145.50	145.00	-4.00	1	452
09:01:54	144.50	145.00	145.00	-4.00	3	451
09:01:54	144.50	145.00	145.00	-4.00	1	448
09:01:53	144.50	145.00	145.00	-4.00	1	447
09:01:51	144.50	145.00	145.00	-4.00	1	446
09:01:50	144.50	145.00	145.00	-4.00	1	445
09:01:49	144.50	145.00	145.00	-4.00	2	444
09:01:49	144.50	145.00	145.00	-4.00	1	442
09:01:47	144.50	145.00	145.00	-4.00	1	441
09:01:45	144.50	145.00	145.00	-4.00	1	440
09:01:44	144.50	145.00	145.00	-4.00	1	439
09:01:40	144.50	145.00	145.00	-4.00	2	438
09:01:40	144.50	145.00	145.00	-4.00	1	436
09:01:40	144.50	145.00	145.00	-4.00	1	435
09:01:40	144.50	145.00	144.50	-4.50	2	434
09:01:38	144.50	145.00	145.00	-4.00	1	432
09:01:37	144.50	145.00	145.00	-4.00	3	431
09:01:36	144.50	145.00	145.00	-4.00	1	428
09:01:36	144.50	145.00	145.00	-4.00	10	427
09:01:34	144.50	145.00	145.00	-4.00	2	417
09:01:34	144.50	145.00	145.00	-4.00	1	415
09:01:31	144.50	145.00	145.00	-4.00	1	414
09:01:29	144.50	145.00	145.00	-4.00	1	413
09:01:28	144.50	145.00	144.50	-4.50	2	412
09:01:27	144.50	145.00	145.00	-4.00	1	410
09:01:27	144.50	145.00	145.00	-4.00	1	409
09:01:26	145.00	145.50	145.00	-4.00	1	408
09:01:25	145.00	145.50	145.50	-3.50	1	407
09:01:24	145.00	145.50	145.50	-3.50	2	406
09:01:23	144.50	145.00	145.00	-4.00	4	404
09:01:23	144.50	145.00	145.00	-4.00	1	400
09:01:23	145.00	145.50	145.00	-4.00	8	399
09:01:22	145.00	145.50	145.00	-4.00	1	391
09:01:21	145.00	145.50	145.00	-4.00	2	390
09:01:19	145.00	145.50	145.00	-4.00	1	388
09:01:18	145.00	145.50	145.50	-3.50	1	387
09:01:15	144.50	145.00	145.00	-4.00	2	386
09:01:14	145.00	145.50	145.00	-4.00	31	384
09:01:14	145.00	145.50	145.00	-4.00	5	353
09:01:12	145.00	145.50	145.00	-4.00	2	348
09:01:10	145.00	145.50	145.50	-3.50	1	346
09:01:09	145.00	145.50	145.00	-4.00	1	345
09:01:08	145.00	145.50	145.00	-4.00	8	344
09:01:00	145.00	145.50	145.50	-3.50	1	336
09:01:00	145.00	145.50	145.50	-3.50	2	335
09:01:00	145.00	145.50	145.50	-3.50	1	333
09:01:00	145.50	146.00	145.50	-3.50	16	332
09:01:00	145.50	146.00	145.50	-3.50	1	316
09:01:00	145.50	146.00	145.50	-3.50	1	315
09:01:00	146.00	146.50	146.00	-3.00	26	314
09:01:00	146.00	146.50	146.00	-3.00	7	288
09:00:52	146.50	147.00	146.50	-2.50	5	281
09:00:52	146.50	147.00	146.50	-2.50	1	276
09:00:52	146.50	147.00	146.50	-2.50	1	275
09:00:50	146.50	147.00	146.50	-2.50	2	274
09:00:47	146.50	147.00	146.50	-2.50	1	272
09:00:47	146.50	147.00	147.00	-2.00	1	271
09:00:46	146.50	147.00	146.50	-2.50	5	270
09:00:45	146.50	147.00	146.50	-2.50	1	265
09:00:41	146.50	147.00	147.00	-2.00	2	264
09:00:39	146.50	147.00	146.50	-2.50	1	262
09:00:39	146.50	147.00	146.50	-2.50	1	261
09:00:37	146.50	147.00	146.50	-2.50	2	260
09:00:32	146.50	147.00	146.50	-2.50	1	258
09:00:29	146.50	147.00	147.00	-2.00	1	257
09:00:29	146.50	147.00	147.00	-2.00	2	256
09:00:28	147.00	147.50	147.00	-2.00	2	254
09:00:26	146.50	147.50	147.50	-1.50	1	252
09:00:23	146.50	147.00	147.00	-2.00	1	251
09:00:23	147.00	147.50	147.00	-2.00	3	250
09:00:23	146.50	147.50	147.50	-1.50	1	247
09:00:23	146.50	147.50	147.50	-1.50	1	246
09:00:22	146.50	147.50	147.50	-1.50	1	245
09:00:22	146.50	147.00	147.00	-2.00	4	244
09:00:22	146.50	147.00	146.50	-2.50	1	240
09:00:22	146.50	147.50	146.50	-2.50	1	239
09:00:22	146.50	147.50	146.50	-2.50	10	238
09:00:22	147.00	147.50	147.00	-2.00	48	228
09:00:22	147.00	148.00	147.00	-2.00	1	180
09:00:22	147.50	148.00	147.50	-1.50	3	179
09:00:18	147.50	148.00	147.50	-1.50	1	176
09:00:18	147.50	148.00	147.50	-1.50	2	175
09:00:18	147.50	148.00	148.00	-1.00	1	173
09:00:12	147.00	147.50	147.50	-1.50	2	172
09:00:12	147.00	147.50	147.00	-2.00	1	170
09:00:12	147.00	147.50	147.00	-2.00	5	169
09:00:12	147.50	148.00	147.50	-1.50	3	164
09:00:07	147.50	148.00	148.00	-1.00	2	161
09:00:07	147.50	148.00	148.00	-1.00	2	159
09:00:07	147.50	148.50	148.50	-0.50	2	157
09:00:07	147.50	148.50	147.50	-1.50	3	155
09:00:07	148.00	148.50	148.00	-1.00	21	152
09:00:07	148.00	148.50	148.50	-0.50	1	131
09:00:07	148.00	148.50	148.50	-0.50	2	130
09:00:07	--	--	148.50	-0.50	128	128

　

其他人也逛...

Samsung Galaxy A56 5G (8G/256G)

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

麥當勞豬肉滿福堡好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

App Store Card $ 500 - 數位序號

Apple iPhone 17 Pro Max (512G)

App Store Card $ 6000 - 數位序號

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

關稅政策漸明朗和泰車：今年車...

富采攜手德商ALLOS 推8吋矽基氮...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧奇偶處分台積電股票獲利逾1.17億元
‧三大法人賣超台股465.31億元
‧南亞科2025年每股純益2.13元今...

加密貨幣

比特幣BTC	92749.65	-2,351.53	-2.47%
以太幣ETH	3207.96	-100.95	-3.05%
瑞波幣XRP	1.98	-0.08	-3.99%
比特幣現金BCH	589.50	-4.33	-0.73%
萊特幣LTC	70.52	-4.32	-5.77%
卡達幣ADA	0.368524	-0.03	-7.10%
波場幣TRX	0.311767	-0.01	-2.10%
恆星幣XLM	0.215097	-0.02	-6.71%

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。