最新機器人之眼帶旺光學族群佳能爆量漲停、亞光勁揚熱門日月光投控ADR24日上漲0.17美元漲幅1.64%折台股172.33元

更新報價

臻鼎-KY (4958) 電子零組件業上市鴻海集團

124.00 ▲+2.50 +2.06% 5.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	4,476	123.50	266	124.00	141	122.00	124.00	121.00	121.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	123.50	124.00	124.00	+2.50	48	4476
13:30:00	123.50	124.00	124.00	+2.50	516	4428
13:24:58	123.50	124.00	124.00	+2.50	1	3912
13:24:57	123.50	124.00	124.00	+2.50	1	3911
13:24:54	123.50	124.00	124.00	+2.50	1	3910
13:24:53	123.50	124.00	124.00	+2.50	1	3909
13:24:51	123.50	124.00	123.50	+2.00	1	3908
13:24:44	123.50	124.00	124.00	+2.50	1	3907
13:24:42	123.50	124.00	123.50	+2.00	1	3906
13:24:35	123.50	124.00	124.00	+2.50	1	3905
13:24:32	123.50	124.00	124.00	+2.50	3	3904
13:24:30	123.50	124.00	124.00	+2.50	9	3901
13:24:29	123.50	124.00	123.50	+2.00	2	3892
13:24:29	123.50	124.00	124.00	+2.50	1	3890
13:24:26	123.50	124.00	123.50	+2.00	1	3889
13:24:26	123.50	124.00	124.00	+2.50	1	3888
13:24:24	123.50	124.00	123.50	+2.00	2	3887
13:24:23	123.50	124.00	124.00	+2.50	1	3885
13:24:23	123.50	124.00	124.00	+2.50	1	3884
13:24:19	123.50	124.00	123.50	+2.00	18	3883
13:24:10	123.50	124.00	124.00	+2.50	1	3865
13:24:10	123.50	124.00	123.50	+2.00	1	3864
13:24:09	123.50	124.00	124.00	+2.50	3	3863
13:24:07	123.50	124.00	124.00	+2.50	2	3860
13:24:04	123.50	124.00	124.00	+2.50	1	3858
13:24:00	123.50	124.00	123.50	+2.00	2	3857
13:24:00	123.50	124.00	124.00	+2.50	1	3855
13:23:52	123.50	124.00	123.50	+2.00	1	3854
13:23:51	123.50	124.00	123.50	+2.00	1	3853
13:23:48	123.50	124.00	124.00	+2.50	2	3852
13:23:37	123.50	124.00	124.00	+2.50	1	3850
13:23:35	123.50	124.00	124.00	+2.50	1	3849
13:23:31	123.50	124.00	124.00	+2.50	1	3848
13:23:29	123.50	124.00	124.00	+2.50	2	3847
13:23:25	123.50	124.00	124.00	+2.50	1	3845
13:23:24	123.50	124.00	124.00	+2.50	1	3844
13:23:21	123.50	124.00	124.00	+2.50	12	3843
13:23:19	123.50	124.00	124.00	+2.50	1	3831
13:23:19	123.50	124.00	123.50	+2.00	1	3830
13:23:09	123.50	124.00	124.00	+2.50	4	3829
13:23:07	123.50	124.00	124.00	+2.50	1	3825
13:23:06	123.50	124.00	124.00	+2.50	1	3824
13:23:05	123.50	124.00	123.50	+2.00	1	3823
13:22:57	123.50	124.00	124.00	+2.50	1	3822
13:22:53	123.50	124.00	124.00	+2.50	2	3821
13:22:51	123.50	124.00	124.00	+2.50	1	3819
13:22:46	123.50	124.00	123.50	+2.00	1	3818
13:22:45	123.50	124.00	123.50	+2.00	1	3817
13:22:41	123.50	124.00	124.00	+2.50	1	3816
13:22:40	123.50	124.00	124.00	+2.50	1	3815
13:22:40	123.50	124.00	124.00	+2.50	1	3814
13:22:33	123.50	124.00	124.00	+2.50	2	3813
13:22:31	123.50	124.00	124.00	+2.50	1	3811
13:22:19	123.50	124.00	124.00	+2.50	1	3810
13:22:19	123.50	124.00	124.00	+2.50	1	3809
13:22:18	123.50	124.00	124.00	+2.50	1	3808
13:22:18	123.50	124.00	124.00	+2.50	6	3807
13:22:16	123.50	124.00	124.00	+2.50	3	3801
13:22:16	123.50	124.00	124.00	+2.50	2	3798
13:22:15	123.50	124.00	124.00	+2.50	1	3796
13:22:12	123.50	124.00	124.00	+2.50	1	3795
13:22:11	123.50	124.00	123.50	+2.00	1	3794
13:22:07	123.50	124.00	124.00	+2.50	5	3793
13:22:07	123.50	124.00	124.00	+2.50	7	3788
13:22:07	123.50	124.00	124.00	+2.50	95	3781
13:22:04	123.50	124.00	124.00	+2.50	1	3686
13:21:56	123.50	124.00	123.50	+2.00	2	3685
13:21:45	123.50	124.00	124.00	+2.50	2	3683
13:21:43	123.50	124.00	123.50	+2.00	1	3681
13:21:42	123.50	124.00	124.00	+2.50	1	3680
13:21:41	123.50	124.00	124.00	+2.50	1	3679
13:21:38	123.50	124.00	124.00	+2.50	5	3678
13:21:26	123.50	124.00	124.00	+2.50	1	3673
13:21:25	123.50	124.00	124.00	+2.50	22	3672
13:21:20	123.50	124.00	124.00	+2.50	1	3650
13:21:14	123.50	124.00	124.00	+2.50	1	3649
13:20:59	123.50	124.00	123.50	+2.00	2	3648
13:20:39	123.50	124.00	124.00	+2.50	1	3646
13:20:33	123.50	124.00	124.00	+2.50	1	3645
13:20:19	123.50	124.00	123.50	+2.00	1	3644
13:20:13	123.50	124.00	124.00	+2.50	10	3643
13:20:11	123.50	124.00	124.00	+2.50	1	3633
13:20:05	123.50	124.00	123.50	+2.00	1	3632
13:20:04	123.50	124.00	124.00	+2.50	1	3631
13:19:57	123.50	124.00	124.00	+2.50	2	3630
13:19:44	123.50	124.00	123.50	+2.00	1	3628
13:19:03	123.50	124.00	124.00	+2.50	1	3627
13:18:59	123.50	124.00	124.00	+2.50	2	3626
13:18:40	123.50	124.00	124.00	+2.50	1	3624
13:18:37	123.50	124.00	124.00	+2.50	2	3623
13:18:30	123.50	124.00	124.00	+2.50	1	3621
13:18:29	123.50	124.00	124.00	+2.50	3	3620
13:18:24	123.50	124.00	124.00	+2.50	1	3617
13:18:16	123.50	124.00	124.00	+2.50	1	3616
13:18:04	123.50	124.00	124.00	+2.50	1	3615
13:17:58	123.50	124.00	124.00	+2.50	5	3614
13:17:25	123.50	124.00	124.00	+2.50	1	3609
13:16:52	123.50	124.00	123.50	+2.00	1	3608
13:16:47	123.50	124.00	123.50	+2.00	1	3607
13:16:47	123.50	124.00	124.00	+2.50	1	3606
13:16:43	123.50	124.00	123.50	+2.00	1	3605
13:16:21	123.50	124.00	123.50	+2.00	1	3604
13:16:20	123.50	124.00	124.00	+2.50	3	3603
13:16:04	123.50	124.00	124.00	+2.50	1	3600
13:15:54	123.50	124.00	124.00	+2.50	1	3599
13:15:11	123.50	124.00	123.50	+2.00	1	3598
13:15:00	123.50	124.00	124.00	+2.50	1	3597
13:14:35	123.50	124.00	124.00	+2.50	1	3596
13:14:35	123.50	124.00	124.00	+2.50	1	3595
13:14:30	123.50	124.00	124.00	+2.50	1	3594
13:14:28	123.50	124.00	124.00	+2.50	1	3593
13:14:24	123.50	124.00	124.00	+2.50	1	3592
13:14:22	123.50	124.00	124.00	+2.50	2	3591
13:14:13	123.50	124.00	123.50	+2.00	1	3589
13:14:04	123.50	124.00	124.00	+2.50	1	3588
13:13:52	123.50	124.00	124.00	+2.50	1	3587
13:13:47	123.50	124.00	124.00	+2.50	1	3586
13:13:47	123.50	124.00	124.00	+2.50	1	3585
13:13:47	123.50	124.00	124.00	+2.50	1	3584
13:13:20	123.50	124.00	124.00	+2.50	1	3583
13:13:18	123.50	124.00	124.00	+2.50	2	3582
13:13:12	123.50	124.00	124.00	+2.50	1	3580
13:13:11	123.50	124.00	124.00	+2.50	2	3579
13:13:08	123.50	124.00	124.00	+2.50	1	3577
13:13:04	123.50	124.00	124.00	+2.50	1	3576
13:12:02	123.50	124.00	124.00	+2.50	1	3575
13:11:59	123.50	124.00	124.00	+2.50	1	3574
13:11:54	123.50	124.00	124.00	+2.50	1	3573
13:11:40	123.50	124.00	124.00	+2.50	5	3572
13:11:28	123.50	124.00	124.00	+2.50	1	3567
13:11:28	123.50	124.00	124.00	+2.50	1	3566
13:11:28	123.50	124.00	124.00	+2.50	3	3565
13:11:28	123.50	124.00	124.00	+2.50	2	3562
13:11:28	123.50	124.00	124.00	+2.50	2	3560
13:11:28	123.00	123.50	123.50	+2.00	183	3558
13:11:23	123.00	123.50	123.50	+2.00	1	3375
13:11:20	123.00	123.50	123.50	+2.00	3	3374
13:11:08	123.00	123.50	123.50	+2.00	1	3371
13:11:00	123.00	123.50	123.50	+2.00	1	3370
13:10:56	123.00	123.50	123.50	+2.00	8	3369
13:10:54	123.00	123.50	123.50	+2.00	1	3361
13:10:54	123.00	123.50	123.50	+2.00	2	3360
13:10:27	123.00	123.50	123.00	+1.50	1	3358
13:10:24	123.00	123.50	123.50	+2.00	3	3357
13:10:21	123.00	123.50	123.50	+2.00	30	3354
13:10:20	123.00	123.50	123.50	+2.00	15	3324
13:10:08	123.00	123.50	123.50	+2.00	1	3309
13:09:59	123.00	123.50	123.50	+2.00	1	3308
13:09:56	123.00	123.50	123.00	+1.50	1	3307
13:09:54	123.00	123.50	123.50	+2.00	1	3306
13:09:47	123.00	123.50	123.50	+2.00	1	3305
13:09:34	123.00	123.50	123.50	+2.00	4	3304
13:08:51	123.00	123.50	123.50	+2.00	5	3300
13:08:49	123.00	123.50	123.50	+2.00	1	3295
13:07:49	123.00	123.50	123.50	+2.00	1	3294
13:07:20	123.00	123.50	123.00	+1.50	1	3293
13:07:10	123.00	123.50	123.00	+1.50	1	3292
13:06:52	123.00	123.50	123.00	+1.50	10	3291
13:06:44	123.00	123.50	123.50	+2.00	1	3281
13:06:27	123.00	123.50	123.00	+1.50	1	3280
13:05:45	123.00	123.50	123.00	+1.50	1	3279
13:05:41	123.00	123.50	123.00	+1.50	1	3278
13:05:39	123.00	123.50	123.50	+2.00	1	3277
13:05:34	123.00	123.50	123.00	+1.50	1	3276
13:04:49	123.00	123.50	123.00	+1.50	1	3275
13:04:39	123.00	123.50	123.50	+2.00	1	3274
13:04:32	123.00	123.50	123.00	+1.50	1	3273
13:04:15	123.00	123.50	123.00	+1.50	1	3272
13:03:49	123.00	123.50	123.50	+2.00	1	3271
13:03:09	123.00	123.50	123.50	+2.00	1	3270
13:02:29	123.00	123.50	123.50	+2.00	1	3269
13:02:18	123.00	123.50	123.00	+1.50	1	3268
13:01:48	123.00	123.50	123.00	+1.50	2	3267
13:01:44	123.00	123.50	123.50	+2.00	1	3265
13:01:39	123.00	123.50	123.00	+1.50	1	3264
13:01:27	123.00	123.50	123.00	+1.50	1	3263
13:01:04	123.00	123.50	123.50	+2.00	1	3262
13:00:56	123.00	123.50	123.50	+2.00	1	3261
13:00:24	123.00	123.50	123.50	+2.00	1	3260
13:00:16	123.00	123.50	123.00	+1.50	1	3259
13:00:15	123.00	123.50	123.00	+1.50	1	3258
13:00:12	123.00	123.50	123.50	+2.00	1	3257
13:00:12	123.00	123.50	123.00	+1.50	2	3256
13:00:12	123.00	123.50	123.50	+2.00	1	3254
13:00:03	123.00	123.50	123.50	+2.00	1	3253
12:59:51	123.00	123.50	123.00	+1.50	1	3252
12:59:49	123.00	123.50	123.50	+2.00	2	3251
12:59:11	123.00	123.50	123.00	+1.50	1	3249
12:58:39	123.00	123.50	123.00	+1.50	1	3248
12:58:20	123.00	123.50	123.00	+1.50	1	3247
12:57:29	123.00	123.50	123.00	+1.50	1	3246
12:56:46	123.00	123.50	123.00	+1.50	1	3245
12:55:41	123.00	123.50	123.50	+2.00	2	3244
12:55:05	123.00	123.50	123.50	+2.00	2	3242
12:55:02	123.00	123.50	123.50	+2.00	1	3240
12:54:25	123.00	123.50	123.00	+1.50	1	3239
12:54:04	123.00	123.50	123.50	+2.00	1	3238
12:53:49	123.00	123.50	123.50	+2.00	1	3237
12:53:39	123.00	123.50	123.50	+2.00	1	3236
12:53:31	123.00	123.50	123.50	+2.00	1	3235
12:53:29	123.00	123.50	123.00	+1.50	2	3234
12:53:27	123.00	123.50	123.00	+1.50	1	3232
12:51:23	123.00	123.50	123.00	+1.50	1	3231
12:49:54	123.00	123.50	123.00	+1.50	1	3230
12:48:44	123.00	123.50	123.00	+1.50	1	3229
12:48:36	123.00	123.50	123.00	+1.50	1	3228
12:48:33	123.00	123.50	123.00	+1.50	1	3227
12:47:41	123.00	123.50	123.00	+1.50	1	3226
12:47:12	123.00	123.50	123.50	+2.00	4	3225
12:46:40	123.00	123.50	123.50	+2.00	1	3221
12:46:37	123.00	123.50	123.00	+1.50	10	3220
12:45:46	123.00	123.50	123.50	+2.00	1	3210
12:45:44	122.50	123.00	123.00	+1.50	8	3209
12:45:44	122.50	123.00	123.00	+1.50	4	3201
12:45:44	122.50	123.00	123.00	+1.50	5	3197
12:45:44	122.50	123.00	123.00	+1.50	1	3192
12:45:44	122.50	123.00	123.00	+1.50	12	3191
12:45:44	122.50	123.00	123.00	+1.50	3	3179
12:45:44	122.50	123.00	123.00	+1.50	37	3176
12:45:43	122.50	123.00	123.00	+1.50	1	3139
12:45:43	122.50	123.00	123.00	+1.50	1	3138
12:45:43	122.50	123.00	123.00	+1.50	1	3137
12:45:43	122.50	123.00	123.00	+1.50	12	3136
12:45:43	122.50	123.00	123.00	+1.50	2	3124
12:45:14	122.50	123.00	123.00	+1.50	1	3122
12:45:13	122.50	123.00	122.50	+1.00	1	3121
12:45:12	122.50	123.00	123.00	+1.50	1	3120
12:44:54	122.50	123.00	123.00	+1.50	1	3119
12:44:41	122.50	123.00	123.00	+1.50	1	3118
12:44:34	122.50	123.00	123.00	+1.50	1	3117
12:42:56	122.50	123.00	123.00	+1.50	1	3116
12:42:30	122.50	123.00	123.00	+1.50	1	3115
12:42:27	122.50	123.00	123.00	+1.50	2	3114
12:42:19	122.50	123.00	123.00	+1.50	1	3112
12:41:45	122.50	123.00	123.00	+1.50	1	3111
12:41:04	122.50	123.00	123.00	+1.50	1	3110
12:40:45	122.50	123.00	123.00	+1.50	1	3109
12:40:10	122.50	123.00	123.00	+1.50	1	3108
12:40:01	122.50	123.00	123.00	+1.50	10	3107
12:39:08	122.50	123.00	123.00	+1.50	1	3097
12:39:08	122.50	123.00	123.00	+1.50	1	3096
12:38:58	122.50	123.00	123.00	+1.50	1	3095
12:38:56	122.50	123.00	123.00	+1.50	1	3094
12:36:58	122.50	123.00	123.00	+1.50	1	3093
12:36:58	122.50	123.00	123.00	+1.50	1	3092
12:35:37	122.50	123.00	123.00	+1.50	1	3091
12:35:34	122.50	123.00	123.00	+1.50	1	3090
12:35:26	122.50	123.00	123.00	+1.50	1	3089
12:34:52	122.50	123.00	123.00	+1.50	2	3088
12:34:42	122.50	123.00	123.00	+1.50	1	3086
12:33:32	122.50	123.00	122.50	+1.00	1	3085
12:32:51	122.50	123.00	122.50	+1.00	5	3084
12:32:29	122.50	123.00	123.00	+1.50	1	3079
12:31:32	122.50	123.00	123.00	+1.50	1	3078
12:30:42	122.50	123.00	123.00	+1.50	1	3077
12:30:28	122.50	123.00	122.50	+1.00	2	3076
12:29:52	122.50	123.00	122.50	+1.00	1	3074
12:29:18	122.50	123.00	123.00	+1.50	2	3073
12:28:37	122.50	123.00	123.00	+1.50	1	3071
12:26:54	122.50	123.00	123.00	+1.50	2	3070
12:26:51	122.50	123.00	123.00	+1.50	1	3068
12:26:18	122.50	123.00	123.00	+1.50	1	3067
12:26:11	122.50	123.00	123.00	+1.50	1	3066
12:25:59	122.50	123.00	123.00	+1.50	1	3065
12:24:04	122.50	123.00	123.00	+1.50	3	3064
12:23:43	122.50	123.00	123.00	+1.50	2	3061
12:23:41	122.50	123.00	123.00	+1.50	7	3059
12:23:05	122.50	123.00	123.00	+1.50	1	3052
12:22:30	122.50	123.00	123.00	+1.50	1	3051
12:22:26	122.50	123.00	123.00	+1.50	10	3050
12:22:19	122.50	123.00	123.00	+1.50	4	3040
12:21:15	122.50	123.00	123.00	+1.50	1	3036
12:19:37	122.50	123.00	123.00	+1.50	1	3035
12:17:58	122.50	123.00	123.00	+1.50	1	3034
12:16:48	122.50	123.00	123.00	+1.50	1	3033
12:16:31	122.50	123.00	123.00	+1.50	1	3032
12:15:28	122.50	123.00	123.00	+1.50	1	3031
12:15:18	122.50	123.00	122.50	+1.00	1	3030
12:15:01	122.50	123.00	123.00	+1.50	1	3029
12:14:04	122.50	123.00	123.00	+1.50	2	3028
12:13:49	123.00	123.50	123.00	+1.50	5	3026
12:13:45	123.00	123.50	123.00	+1.50	1	3021
12:13:32	123.00	123.50	123.00	+1.50	3	3020
12:12:45	122.50	123.00	123.00	+1.50	1	3017
12:12:45	122.50	123.00	123.00	+1.50	1	3016
12:12:45	122.50	123.00	123.00	+1.50	4	3015
12:12:45	122.50	123.00	123.00	+1.50	40	3011
12:11:48	122.50	123.00	123.00	+1.50	1	2971
12:11:31	122.50	123.00	123.00	+1.50	1	2970
12:11:10	122.50	123.00	123.00	+1.50	1	2969
12:11:09	122.50	123.00	123.00	+1.50	1	2968
12:10:13	122.50	123.00	123.00	+1.50	20	2967
12:10:13	122.50	123.00	123.00	+1.50	1	2947
12:09:47	122.50	123.00	123.00	+1.50	5	2946
12:08:16	122.50	123.00	123.00	+1.50	6	2941
12:08:16	122.50	123.00	123.00	+1.50	2	2935
12:08:16	122.00	122.50	122.50	+1.00	64	2933
12:08:02	122.00	122.50	122.50	+1.00	5	2869
12:08:00	122.00	122.50	122.50	+1.00	2	2864
12:08:00	122.00	122.50	122.50	+1.00	10	2862
12:08:00	122.50	123.00	122.50	+1.00	83	2852
12:07:48	122.50	123.00	123.00	+1.50	1	2769
12:07:40	122.50	123.00	122.50	+1.00	3	2768
12:07:04	122.50	123.00	123.00	+1.50	1	2765
12:06:06	122.50	123.00	123.00	+1.50	1	2764
12:06:03	122.50	123.00	122.50	+1.00	10	2763
12:05:48	122.50	123.00	123.00	+1.50	1	2753
12:05:35	122.50	123.00	123.00	+1.50	1	2752
12:05:03	122.50	123.00	123.00	+1.50	1	2751
12:05:00	122.50	123.00	123.00	+1.50	1	2750
12:03:16	122.50	123.00	123.00	+1.50	1	2749
12:02:46	122.50	123.00	123.00	+1.50	1	2748
12:02:20	122.50	123.00	123.00	+1.50	1	2747
12:01:59	122.50	123.00	123.00	+1.50	1	2746
12:01:59	122.50	123.00	123.00	+1.50	2	2745
12:01:52	122.50	123.00	123.00	+1.50	1	2743
12:01:37	122.50	123.00	123.00	+1.50	1	2742
12:00:18	122.50	123.00	123.00	+1.50	1	2741
12:00:16	122.50	123.00	123.00	+1.50	1	2740
12:00:01	122.50	123.00	122.50	+1.00	1	2739
11:59:49	122.50	123.00	122.50	+1.00	1	2738
11:59:23	122.50	123.00	123.00	+1.50	2	2737
11:59:09	122.50	123.00	123.00	+1.50	1	2735
11:58:59	122.50	123.00	123.00	+1.50	1	2734
11:58:52	122.50	123.00	123.00	+1.50	1	2733
11:58:47	122.50	123.00	123.00	+1.50	1	2732
11:58:41	122.50	123.00	123.00	+1.50	1	2731
11:58:37	122.50	123.00	123.00	+1.50	2	2730
11:58:36	122.50	123.00	123.00	+1.50	3	2728
11:58:36	122.50	123.00	123.00	+1.50	70	2725
11:57:39	122.50	123.00	123.00	+1.50	2	2655
11:57:38	122.50	123.00	123.00	+1.50	1	2653
11:56:55	122.50	123.00	123.00	+1.50	1	2652
11:56:31	122.50	123.00	123.00	+1.50	5	2651
11:56:27	122.50	123.00	123.00	+1.50	5	2646
11:56:13	122.50	123.00	123.00	+1.50	1	2641
11:54:54	122.50	123.00	123.00	+1.50	5	2640
11:54:39	122.50	123.00	123.00	+1.50	1	2635
11:54:09	122.50	123.00	123.00	+1.50	1	2634
11:53:25	122.50	123.00	123.00	+1.50	2	2633
11:52:37	122.50	123.00	123.00	+1.50	2	2631
11:52:37	122.50	123.00	123.00	+1.50	2	2629
11:51:44	122.50	123.00	123.00	+1.50	1	2627
11:51:21	122.50	123.00	122.50	+1.00	1	2626
11:50:37	122.50	123.00	123.00	+1.50	1	2625
11:50:29	122.50	123.00	123.00	+1.50	2	2624
11:50:28	122.50	123.00	123.00	+1.50	2	2622
11:50:26	122.50	123.00	123.00	+1.50	2	2620
11:50:21	122.50	123.00	123.00	+1.50	4	2618
11:50:21	123.00	123.50	123.00	+1.50	47	2614
11:50:21	123.00	123.50	123.00	+1.50	43	2567
11:50:19	123.00	123.50	123.50	+2.00	1	2524
11:50:07	123.00	123.50	123.50	+2.00	1	2523
11:49:42	123.00	123.50	123.50	+2.00	2	2522
11:49:42	123.00	123.50	123.50	+2.00	2	2520
11:49:42	122.50	123.00	123.00	+1.50	18	2518
11:49:41	122.50	123.00	123.00	+1.50	3	2500
11:49:41	122.50	123.00	123.00	+1.50	20	2497
11:49:41	122.50	123.00	123.00	+1.50	3	2477
11:49:40	122.50	123.00	123.00	+1.50	1	2474
11:49:40	122.50	123.00	123.00	+1.50	2	2473
11:49:40	122.50	123.00	123.00	+1.50	2	2471
11:49:40	122.50	123.00	123.00	+1.50	23	2469
11:49:40	122.50	123.00	123.00	+1.50	20	2446
11:48:24	122.50	123.00	123.00	+1.50	10	2426
11:48:23	122.50	123.00	123.00	+1.50	1	2416
11:48:20	122.50	123.00	123.00	+1.50	2	2415
11:48:20	122.50	123.00	123.00	+1.50	2	2413
11:48:02	122.50	123.00	123.00	+1.50	1	2411
11:48:00	122.50	123.00	122.50	+1.00	3	2410
11:47:58	122.50	123.00	123.00	+1.50	1	2407
11:47:58	122.50	123.00	123.00	+1.50	1	2406
11:47:54	122.50	123.00	123.00	+1.50	1	2405
11:47:45	122.50	123.00	123.00	+1.50	1	2404
11:47:42	122.50	123.00	123.00	+1.50	1	2403
11:47:41	122.50	123.00	123.00	+1.50	5	2402
11:47:38	122.50	123.00	123.00	+1.50	5	2397
11:47:15	122.50	123.00	123.00	+1.50	5	2392
11:46:59	122.50	123.00	123.00	+1.50	1	2387
11:46:55	122.50	123.00	123.00	+1.50	1	2386
11:46:55	122.50	123.00	123.00	+1.50	25	2385
11:46:44	122.50	123.00	123.00	+1.50	1	2360
11:46:10	122.50	123.00	123.00	+1.50	1	2359
11:46:08	122.50	123.00	123.00	+1.50	5	2358
11:45:22	122.50	123.00	123.00	+1.50	1	2353
11:44:55	122.50	123.00	123.00	+1.50	1	2352
11:44:47	122.50	123.00	123.00	+1.50	1	2351
11:44:45	122.50	123.00	123.00	+1.50	1	2350
11:44:44	122.50	123.00	123.00	+1.50	1	2349
11:44:22	122.50	123.00	123.00	+1.50	1	2348
11:44:19	122.50	123.00	123.00	+1.50	1	2347
11:44:09	122.50	123.00	123.00	+1.50	2	2346
11:43:48	122.50	123.00	123.00	+1.50	2	2344
11:43:26	122.50	123.00	123.00	+1.50	1	2342
11:43:04	122.50	123.00	123.00	+1.50	1	2341
11:42:58	122.50	123.00	123.00	+1.50	1	2340
11:42:56	122.50	123.00	123.00	+1.50	1	2339
11:42:40	122.50	123.00	123.00	+1.50	17	2338
11:42:39	122.50	123.00	123.00	+1.50	38	2321
11:42:39	122.50	123.00	123.00	+1.50	1	2283
11:42:39	122.50	123.00	123.00	+1.50	2	2282
11:42:39	122.50	123.00	123.00	+1.50	10	2280
11:42:39	122.50	123.00	123.00	+1.50	1	2270
11:42:39	122.50	123.00	123.00	+1.50	2	2269
11:42:39	122.50	123.00	123.00	+1.50	1	2267
11:42:39	122.50	123.00	123.00	+1.50	6	2266
11:42:39	122.50	123.00	123.00	+1.50	2	2260
11:42:39	122.50	123.00	123.00	+1.50	6	2258
11:42:38	122.00	122.50	122.50	+1.00	125	2252
11:42:38	122.00	122.50	122.50	+1.00	3	2127
11:42:38	122.00	122.50	122.50	+1.00	110	2124
11:42:38	122.00	122.50	122.50	+1.00	1	2014
11:42:38	122.00	122.50	122.50	+1.00	2	2013
11:41:43	122.00	122.50	122.00	+0.50	1	2011
11:41:38	122.00	122.50	122.50	+1.00	1	2010
11:40:12	122.00	122.50	122.50	+1.00	1	2009
11:40:06	122.00	122.50	122.50	+1.00	1	2008
11:40:05	122.00	122.50	122.50	+1.00	1	2007
11:40:05	122.00	122.50	122.50	+1.00	20	2006
11:38:43	122.00	122.50	122.50	+1.00	1	1986
11:38:41	122.00	122.50	122.50	+1.00	10	1985
11:37:10	122.00	122.50	122.50	+1.00	1	1975
11:37:07	122.00	122.50	122.00	+0.50	1	1974
11:36:56	122.00	122.50	122.00	+0.50	1	1973
11:35:02	122.00	122.50	122.00	+0.50	1	1972
11:34:49	122.00	122.50	122.50	+1.00	6	1971
11:31:26	122.00	122.50	122.50	+1.00	2	1965
11:31:24	121.50	122.00	122.00	+0.50	1	1963
11:31:24	121.50	122.00	122.00	+0.50	1	1962
11:31:24	121.50	122.00	122.00	+0.50	10	1961
11:31:23	121.50	122.00	122.00	+0.50	6	1951
11:31:23	121.50	122.00	122.00	+0.50	1	1945
11:30:42	122.00	122.50	122.00	+0.50	1	1944
11:30:42	122.00	122.50	122.00	+0.50	1	1943
11:30:42	122.00	122.50	122.00	+0.50	1	1942
11:30:42	122.00	122.50	122.00	+0.50	1	1941
11:30:42	122.00	122.50	122.00	+0.50	1	1940
11:30:42	122.00	122.50	122.00	+0.50	1	1939
11:30:42	122.00	122.50	122.00	+0.50	1	1938
11:30:42	122.00	122.50	122.00	+0.50	1	1937
11:30:42	122.00	122.50	122.00	+0.50	1	1936
11:30:42	122.00	122.50	122.00	+0.50	1	1935
11:30:42	122.00	122.50	122.00	+0.50	1	1934
11:30:42	122.00	122.50	122.00	+0.50	1	1933
11:30:42	122.00	122.50	122.00	+0.50	1	1932
11:30:42	122.00	122.50	122.00	+0.50	1	1931
11:30:42	122.00	122.50	122.00	+0.50	1	1930
11:30:42	122.00	122.50	122.00	+0.50	1	1929
11:30:37	122.00	122.50	122.00	+0.50	1	1928
11:30:32	122.00	122.50	122.00	+0.50	2	1927
11:29:33	122.00	122.50	122.00	+0.50	1	1925
11:27:53	122.00	122.50	122.00	+0.50	1	1924
11:24:03	122.00	122.50	122.50	+1.00	3	1923
11:24:03	121.50	122.00	122.00	+0.50	82	1920
11:24:03	121.50	122.00	122.00	+0.50	1	1838
11:23:07	121.50	122.00	122.00	+0.50	1	1837
11:22:54	121.50	122.00	122.00	+0.50	1	1836
11:22:41	121.50	122.00	122.00	+0.50	1	1835
11:22:40	121.50	122.00	121.50	0	8	1834
11:22:17	121.50	122.00	122.00	+0.50	1	1826
11:21:51	121.50	122.00	122.00	+0.50	1	1825
11:21:28	121.50	122.00	121.50	0	1	1824
11:21:00	121.50	122.00	122.00	+0.50	1	1823
11:20:33	121.50	122.00	122.00	+0.50	1	1822
11:18:46	121.50	122.00	122.00	+0.50	1	1821
11:18:19	121.50	122.00	122.00	+0.50	1	1820
11:15:16	121.50	122.00	122.00	+0.50	2	1819
11:15:16	121.50	122.00	121.50	0	40	1817
11:14:43	121.50	122.50	121.50	0	2	1777
11:14:23	122.00	122.50	121.50	0	70	1775
11:14:23	122.00	122.50	122.00	+0.50	16	1705
11:12:48	122.00	122.50	122.50	+1.00	1	1689
11:12:05	122.00	122.50	122.00	+0.50	1	1688
11:11:59	122.00	122.50	122.00	+0.50	1	1687
11:11:53	122.00	122.50	122.00	+0.50	1	1686
11:11:29	122.00	122.50	122.00	+0.50	2	1685
11:11:11	122.00	122.50	122.00	+0.50	1	1683
11:10:05	121.50	122.50	121.50	0	1	1682
11:10:04	121.50	122.50	122.50	+1.00	1	1681
11:09:56	121.50	122.00	122.00	+0.50	2	1680
11:09:43	121.50	122.00	122.00	+0.50	28	1678
11:09:43	121.50	122.00	122.00	+0.50	2	1650
11:09:43	122.00	122.50	122.00	+0.50	36	1648
11:09:20	122.00	122.50	122.00	+0.50	1	1612
11:08:51	122.00	122.50	122.00	+0.50	1	1611
11:08:45	122.00	122.50	122.50	+1.00	2	1610
11:08:43	122.00	122.50	122.50	+1.00	10	1608
11:08:03	122.00	122.50	122.50	+1.00	1	1598
11:08:01	122.00	122.50	122.00	+0.50	5	1597
11:06:45	122.00	122.50	122.50	+1.00	1	1592
11:06:22	122.00	122.50	122.00	+0.50	1	1591
11:05:30	122.00	122.50	122.50	+1.00	1	1590
11:04:42	122.00	122.50	122.00	+0.50	3	1589
11:03:31	122.00	122.50	122.50	+1.00	2	1586
11:02:28	122.00	122.50	122.50	+1.00	1	1584
11:02:25	122.00	122.50	122.50	+1.00	1	1583
11:02:15	122.00	122.50	122.50	+1.00	1	1582
11:02:14	122.00	122.50	122.50	+1.00	3	1581
11:02:03	122.00	122.50	122.50	+1.00	1	1578
11:02:00	122.00	122.50	122.50	+1.00	1	1577
11:01:54	122.00	122.50	122.50	+1.00	9	1576
11:01:53	122.00	122.50	122.50	+1.00	4	1567
11:01:53	121.50	122.00	122.00	+0.50	151	1563
11:01:53	121.50	122.00	122.00	+0.50	13	1412
11:01:23	121.50	122.00	122.00	+0.50	16	1399
11:01:16	121.50	122.00	121.50	0	2	1383
11:00:56	121.50	122.00	121.50	0	1	1381
11:00:26	121.50	122.00	121.50	0	1	1380
11:00:25	121.50	122.00	121.50	0	1	1379
11:00:15	121.50	122.00	121.50	0	1	1378
11:00:03	121.50	122.00	121.50	0	1	1377
10:59:59	121.50	122.00	121.50	0	1	1376
10:59:31	121.50	122.00	121.50	0	1	1375
10:59:29	121.50	122.00	121.50	0	2	1374
10:59:24	121.50	122.00	121.50	0	2	1372
10:59:24	121.50	122.00	121.50	0	10	1370
10:59:15	121.50	122.00	121.50	0	1	1360
10:57:50	121.50	122.00	122.00	+0.50	1	1359
10:57:15	121.50	122.00	122.00	+0.50	1	1358
10:56:12	121.50	122.00	121.50	0	1	1357
10:56:12	121.50	122.00	121.50	0	1	1356
10:56:11	121.50	122.00	121.50	0	1	1355
10:54:52	121.50	122.00	121.50	0	2	1354
10:54:50	121.50	122.00	121.50	0	2	1352
10:54:23	121.50	122.00	121.50	0	1	1350
10:54:23	121.50	122.00	122.00	+0.50	1	1349
10:54:10	121.50	122.00	121.50	0	2	1348
10:54:10	121.50	122.00	121.50	0	2	1346
10:53:32	121.50	122.00	121.50	0	1	1344
10:53:24	121.50	122.00	121.50	0	1	1343
10:53:24	121.50	122.00	121.50	0	2	1342
10:52:30	121.50	122.00	122.00	+0.50	1	1340
10:51:28	121.50	122.00	122.00	+0.50	1	1339
10:51:03	121.50	122.00	122.00	+0.50	2	1338
10:50:56	121.50	122.00	121.50	0	1	1336
10:50:56	121.50	122.00	121.50	0	1	1335
10:50:55	121.50	122.00	121.50	0	2	1334
10:50:16	121.50	122.00	122.00	+0.50	1	1332
10:49:36	121.50	122.00	122.00	+0.50	1	1331
10:49:25	121.50	122.00	121.50	0	1	1330
10:49:12	121.50	122.00	121.50	0	1	1329
10:49:10	121.50	122.00	121.50	0	1	1328
10:49:06	121.50	122.00	121.50	0	1	1327
10:49:06	121.50	122.00	121.50	0	1	1326
10:49:03	121.50	122.00	121.50	0	1	1325
10:48:52	121.50	122.00	121.50	0	1	1324
10:48:15	121.50	122.00	121.50	0	2	1323
10:48:08	121.50	122.00	121.50	0	1	1321
10:48:08	121.50	122.00	121.50	0	4	1320
10:47:45	121.50	122.00	122.00	+0.50	1	1316
10:47:34	121.50	122.00	121.50	0	2	1315
10:47:34	121.50	122.00	121.50	0	10	1313
10:47:18	121.50	122.00	121.50	0	1	1303
10:47:01	121.50	122.00	121.50	0	5	1302
10:46:54	121.50	122.00	121.50	0	1	1297
10:46:54	121.50	122.00	121.50	0	1	1296
10:46:17	121.50	122.00	121.50	0	2	1295
10:45:59	121.50	122.00	121.50	0	3	1293
10:45:57	121.50	122.00	121.50	0	1	1290
10:45:57	121.50	122.00	121.50	0	2	1289
10:44:49	121.50	122.00	122.00	+0.50	1	1287
10:43:33	121.50	122.00	122.00	+0.50	2	1286
10:43:00	121.50	122.00	122.00	+0.50	1	1284
10:42:55	121.50	122.00	121.50	0	1	1283
10:42:07	121.50	122.00	122.00	+0.50	1	1282
10:41:35	121.50	122.00	121.50	0	1	1281
10:40:58	121.50	122.00	121.50	0	1	1280
10:40:02	121.50	122.00	122.00	+0.50	1	1279
10:37:35	121.50	122.00	121.50	0	2	1278
10:36:20	121.50	122.00	122.00	+0.50	2	1276
10:35:16	121.50	122.00	121.50	0	3	1274
10:35:15	121.50	122.00	122.00	+0.50	1	1271
10:34:40	121.50	122.00	121.50	0	1	1270
10:34:30	121.50	122.00	121.50	0	2	1269
10:34:23	121.50	122.00	122.00	+0.50	2	1267
10:34:18	121.50	122.00	122.00	+0.50	1	1265
10:33:22	121.50	122.00	122.00	+0.50	1	1264
10:31:19	121.50	122.00	121.50	0	1	1263
10:31:15	121.50	122.00	121.50	0	1	1262
10:31:07	121.50	122.00	121.50	0	1	1261
10:30:56	121.50	122.00	121.50	0	1	1260
10:30:47	121.50	122.00	121.50	0	1	1259
10:30:27	121.50	122.00	122.00	+0.50	1	1258
10:30:16	121.50	122.00	121.50	0	1	1257
10:29:56	121.50	122.00	121.50	0	1	1256
10:28:47	121.50	122.00	121.50	0	5	1255
10:28:33	121.50	122.00	121.50	0	1	1250
10:27:41	121.50	122.00	121.50	0	1	1249
10:27:30	121.50	122.00	121.50	0	5	1248
10:27:25	121.50	122.00	121.50	0	1	1243
10:27:09	121.50	122.00	121.50	0	1	1242
10:26:34	121.50	122.00	121.50	0	30	1241
10:23:31	121.50	122.00	121.50	0	1	1211
10:23:19	121.50	122.00	121.50	0	5	1210
10:23:04	121.00	121.50	121.50	0	29	1205
10:23:04	121.00	121.50	121.50	0	1	1176
10:23:01	121.00	121.50	121.50	0	1	1175
10:22:57	121.00	121.50	121.50	0	5	1174
10:22:33	121.00	121.50	121.50	0	1	1169
10:22:30	121.00	121.50	121.50	0	1	1168
10:22:25	121.00	121.50	121.50	0	1	1167
10:22:23	121.00	121.50	121.50	0	1	1166
10:22:21	121.00	121.50	121.50	0	1	1165
10:22:19	121.00	121.50	121.50	0	1	1164
10:22:17	121.00	121.50	121.50	0	10	1163
10:22:04	121.00	121.50	121.50	0	5	1153
10:22:04	121.00	121.50	121.50	0	2	1148
10:22:04	121.00	121.50	121.00	-0.50	2	1146
10:22:04	121.00	121.50	121.50	0	8	1144
10:22:04	121.00	121.50	121.50	0	26	1136
10:22:04	121.00	121.50	121.50	0	1	1110
10:22:03	121.00	121.50	121.50	0	22	1109
10:22:03	121.00	121.50	121.50	0	2	1087
10:22:00	121.00	121.50	121.50	0	1	1085
10:21:55	121.00	121.50	121.50	0	1	1084
10:20:53	121.00	121.50	121.50	0	1	1083
10:20:49	121.00	121.50	121.00	-0.50	1	1082
10:20:26	121.00	121.50	121.00	-0.50	9	1081
10:20:20	121.00	121.50	121.00	-0.50	1	1072
10:18:59	121.00	121.50	121.00	-0.50	1	1071
10:18:39	121.00	121.50	121.00	-0.50	2	1070
10:18:00	121.00	121.50	121.00	-0.50	10	1068
10:17:55	121.00	121.50	121.00	-0.50	1	1058
10:17:38	121.00	121.50	121.00	-0.50	3	1057
10:17:20	121.00	121.50	121.50	0	6	1054
10:16:46	121.00	121.50	121.00	-0.50	1	1048
10:16:35	121.00	121.50	121.00	-0.50	1	1047
10:16:35	121.00	121.50	121.00	-0.50	1	1046
10:16:14	121.00	121.50	121.00	-0.50	1	1045
10:16:06	121.00	121.50	121.50	0	1	1044
10:14:46	121.00	121.50	121.50	0	1	1043
10:14:43	121.00	121.50	121.00	-0.50	1	1042
10:14:43	121.00	121.50	121.50	0	2	1041
10:14:43	121.00	121.50	121.50	0	2	1039
10:14:43	121.00	121.50	121.00	-0.50	1	1037
10:14:43	121.00	121.50	121.50	0	2	1036
10:14:43	121.00	121.50	121.50	0	3	1034
10:14:41	121.00	121.50	121.50	0	2	1031
10:14:41	121.00	121.50	121.50	0	1	1029
10:14:39	121.00	121.50	121.00	-0.50	11	1028
10:14:39	121.00	121.50	121.00	-0.50	1	1017
10:14:39	121.00	121.50	121.50	0	6	1016
10:14:39	121.00	121.50	121.50	0	2	1010
10:14:39	121.00	121.50	121.50	0	2	1008
10:14:39	121.50	122.00	121.50	0	57	1006
10:14:39	121.50	122.00	121.50	0	1	949
10:14:39	121.50	122.00	121.50	0	6	948
10:14:30	121.50	122.00	121.50	0	1	942
10:14:15	121.50	122.00	121.50	0	1	941
10:14:14	121.50	122.00	121.50	0	1	940
10:14:14	121.50	122.00	121.50	0	5	939
10:13:43	121.50	122.00	121.50	0	2	934
10:13:30	121.50	122.00	121.50	0	1	932
10:13:30	121.50	122.00	121.50	0	7	931
10:12:15	121.50	122.00	121.50	0	1	924
10:12:05	121.50	122.00	121.50	0	2	923
10:11:57	121.50	122.00	121.50	0	1	921
10:11:56	121.50	122.00	122.00	+0.50	1	920
10:11:53	121.50	122.00	121.50	0	1	919
10:11:53	121.50	122.00	121.50	0	7	918
10:11:19	121.50	122.00	122.00	+0.50	1	911
10:11:07	121.50	122.00	121.50	0	1	910
10:10:36	121.50	122.00	122.00	+0.50	1	909
10:09:57	121.50	122.00	121.50	0	1	908
10:09:46	121.50	122.00	122.00	+0.50	1	907
10:08:54	121.50	122.00	121.50	0	1	906
10:08:54	121.50	122.00	122.00	+0.50	1	905
10:08:19	121.50	122.00	122.00	+0.50	1	904
10:08:07	121.50	122.00	122.00	+0.50	1	903
10:06:31	121.50	122.00	122.00	+0.50	1	902
10:05:02	121.50	122.00	122.00	+0.50	1	901
10:04:31	121.50	122.00	122.00	+0.50	1	900
10:03:53	121.50	122.00	121.50	0	3	899
10:03:53	121.50	122.00	122.00	+0.50	20	896
10:03:44	121.50	122.00	121.50	0	1	876
10:03:44	121.50	122.00	121.50	0	1	875
10:03:03	121.50	122.00	121.50	0	1	874
10:02:13	121.50	122.00	121.50	0	1	873
10:01:48	121.50	122.00	121.50	0	1	872
10:01:44	121.50	122.00	122.00	+0.50	1	871
10:01:05	121.50	122.00	121.50	0	1	870
10:01:02	121.50	122.00	121.50	0	1	869
10:01:02	121.50	122.00	121.50	0	6	868
10:00:42	121.50	122.00	121.50	0	1	862
10:00:26	121.50	122.00	121.50	0	1	861
10:00:26	121.50	122.00	122.00	+0.50	1	860
10:00:18	121.50	122.00	122.00	+0.50	1	859
10:00:02	121.50	122.00	122.00	+0.50	1	858
09:59:28	121.50	122.00	122.00	+0.50	2	857
09:59:20	121.50	122.00	122.00	+0.50	1	855
09:58:42	121.50	122.00	121.50	0	1	854
09:58:41	121.50	122.00	121.50	0	1	853
09:58:29	121.50	122.00	121.50	0	1	852
09:58:28	121.50	122.00	121.50	0	1	851
09:58:27	121.50	122.00	121.50	0	1	850
09:57:43	121.50	122.00	121.50	0	1	849
09:57:38	121.50	122.00	121.50	0	1	848
09:57:24	121.50	122.00	121.50	0	1	847
09:57:24	121.50	122.00	121.50	0	2	846
09:57:17	121.50	122.00	121.50	0	1	844
09:56:45	121.50	122.00	121.50	0	1	843
09:56:44	121.50	122.00	121.50	0	9	842
09:56:39	121.50	122.00	121.50	0	1	833
09:56:24	121.50	122.00	121.50	0	1	832
09:56:23	121.50	122.00	121.50	0	1	831
09:56:21	121.50	122.00	121.50	0	1	830
09:55:28	121.50	122.00	121.50	0	2	829
09:55:20	121.50	122.00	121.50	0	1	827
09:55:10	121.50	122.00	121.50	0	1	826
09:55:10	121.50	122.00	121.50	0	1	825
09:55:09	121.50	122.00	121.50	0	1	824
09:55:03	121.50	122.00	121.50	0	1	823
09:55:03	121.50	122.00	121.50	0	8	822
09:55:02	121.50	122.00	121.50	0	1	814
09:54:51	121.50	122.00	121.50	0	1	813
09:54:45	121.50	122.00	121.50	0	1	812
09:54:45	121.50	122.00	121.50	0	2	811
09:54:33	121.50	122.00	121.50	0	1	809
09:54:08	121.50	122.00	122.00	+0.50	1	808
09:54:07	121.50	122.00	121.50	0	1	807
09:54:07	121.50	122.00	121.50	0	2	806
09:53:58	121.50	122.00	121.50	0	1	804
09:53:51	121.50	122.00	121.50	0	4	803
09:53:16	121.50	122.00	121.50	0	1	799
09:53:09	121.50	122.00	121.50	0	3	798
09:52:10	121.50	122.00	122.00	+0.50	1	795
09:51:43	121.50	122.00	122.00	+0.50	1	794
09:51:26	121.50	122.00	121.50	0	1	793
09:51:00	121.50	122.00	121.50	0	1	792
09:50:40	121.50	122.00	121.50	0	2	791
09:49:58	121.50	122.00	121.50	0	1	789
09:49:55	121.50	122.00	121.50	0	1	788
09:49:50	121.50	122.00	121.50	0	30	787
09:49:33	121.50	122.00	122.00	+0.50	1	757
09:49:28	121.50	122.00	121.50	0	10	756
09:49:23	121.50	122.00	121.50	0	1	746
09:48:47	121.50	122.00	121.50	0	2	745
09:47:57	121.50	122.00	121.50	0	3	743
09:47:47	121.50	122.00	121.50	0	1	740
09:47:36	121.50	122.00	121.50	0	1	739
09:47:23	121.50	122.00	122.00	+0.50	1	738
09:45:59	121.50	122.00	122.00	+0.50	1	737
09:44:29	121.50	122.00	122.00	+0.50	1	736
09:43:57	121.50	122.00	122.00	+0.50	1	735
09:42:35	121.50	122.00	122.00	+0.50	1	734
09:42:21	121.50	122.00	121.50	0	2	733
09:41:38	121.50	122.00	121.50	0	1	731
09:41:24	121.50	122.00	121.50	0	1	730
09:41:08	121.50	122.00	121.50	0	1	729
09:40:59	121.50	122.00	121.50	0	5	728
09:40:30	121.50	122.00	121.50	0	1	723
09:40:12	121.50	122.00	122.00	+0.50	7	722
09:40:07	121.50	122.00	121.50	0	1	715
09:39:51	121.50	122.00	121.50	0	1	714
09:39:45	121.50	122.00	122.00	+0.50	3	713
09:38:36	121.50	122.00	122.00	+0.50	1	710
09:38:36	121.50	122.00	122.00	+0.50	1	709
09:38:36	122.00	122.50	122.00	+0.50	1	708
09:38:36	122.00	122.50	122.00	+0.50	1	707
09:38:36	122.00	122.50	122.00	+0.50	1	706
09:38:36	122.00	122.50	122.00	+0.50	1	705
09:38:36	122.00	122.50	122.00	+0.50	1	704
09:38:36	122.00	122.50	122.00	+0.50	1	703
09:38:36	122.00	122.50	122.00	+0.50	1	702
09:38:36	122.00	122.50	122.00	+0.50	1	701
09:38:36	122.00	122.50	122.00	+0.50	1	700
09:38:22	122.00	122.50	122.00	+0.50	1	699
09:38:05	121.50	122.00	122.00	+0.50	1	698
09:38:01	122.00	122.50	122.00	+0.50	1	697
09:38:00	122.00	122.50	122.00	+0.50	1	696
09:37:57	122.00	122.50	122.00	+0.50	4	695
09:37:24	121.50	122.00	122.00	+0.50	10	691
09:37:15	121.50	122.00	122.00	+0.50	2	681
09:37:05	121.50	122.00	122.00	+0.50	1	679
09:36:59	121.50	122.00	122.00	+0.50	1	678
09:36:58	121.50	122.00	122.00	+0.50	1	677
09:36:58	122.00	122.50	122.00	+0.50	1	676
09:36:58	122.00	122.50	122.00	+0.50	1	675
09:36:58	122.00	122.50	122.00	+0.50	1	674
09:36:58	122.00	122.50	122.00	+0.50	1	673
09:36:58	122.00	122.50	122.00	+0.50	1	672
09:36:58	122.00	122.50	122.00	+0.50	1	671
09:36:58	122.00	122.50	122.00	+0.50	1	670
09:36:58	122.00	122.50	122.00	+0.50	1	669
09:36:58	122.00	122.50	122.00	+0.50	1	668
09:36:58	122.00	122.50	122.00	+0.50	1	667
09:36:58	122.00	122.50	122.00	+0.50	1	666
09:36:58	122.00	122.50	122.00	+0.50	1	665
09:36:58	122.00	122.50	122.00	+0.50	1	664
09:36:58	122.00	122.50	122.00	+0.50	1	663
09:36:58	122.00	122.50	122.00	+0.50	1	662
09:36:58	122.00	122.50	122.00	+0.50	1	661
09:36:58	122.00	122.50	122.00	+0.50	1	660
09:36:58	122.00	122.50	122.00	+0.50	1	659
09:36:58	122.00	122.50	122.00	+0.50	1	658
09:36:58	122.00	122.50	122.00	+0.50	1	657
09:36:58	122.00	122.50	122.00	+0.50	1	656
09:36:58	122.00	122.50	122.00	+0.50	1	655
09:36:58	122.00	122.50	122.00	+0.50	1	654
09:36:58	122.00	122.50	122.00	+0.50	1	653
09:36:58	122.00	122.50	122.00	+0.50	1	652
09:36:46	122.00	122.50	122.00	+0.50	1	651
09:36:38	122.00	122.50	122.50	+1.00	1	650
09:34:19	122.00	122.50	122.50	+1.00	1	649
09:34:19	121.50	122.00	122.00	+0.50	26	648
09:33:28	121.50	122.00	122.00	+0.50	3	622
09:33:01	121.50	122.00	122.00	+0.50	1	619
09:32:59	121.50	122.00	122.00	+0.50	1	618
09:32:58	121.50	122.00	121.50	0	2	617
09:32:56	121.50	122.00	122.00	+0.50	3	615
09:32:25	121.50	122.00	122.00	+0.50	1	612
09:31:01	121.50	122.00	122.00	+0.50	1	611
09:30:57	121.50	122.00	122.00	+0.50	10	610
09:30:57	122.00	122.50	121.50	0	119	600
09:30:57	122.00	122.50	122.00	+0.50	69	481
09:30:23	122.00	122.50	122.50	+1.00	4	412
09:30:10	122.00	122.50	122.00	+0.50	2	408
09:30:08	122.00	122.50	122.50	+1.00	1	406
09:29:37	122.00	122.50	122.50	+1.00	1	405
09:29:20	122.00	122.50	122.50	+1.00	1	404
09:29:07	122.00	122.50	122.00	+0.50	1	403
09:28:08	122.00	122.50	122.00	+0.50	1	402
09:28:00	122.00	122.50	122.50	+1.00	1	401
09:27:57	122.00	122.50	122.00	+0.50	8	400
09:27:55	122.00	122.50	122.00	+0.50	1	392
09:27:38	122.00	122.50	122.00	+0.50	1	391
09:27:07	122.00	122.50	122.00	+0.50	1	390
09:26:28	122.00	122.50	122.00	+0.50	1	389
09:26:18	122.00	122.50	122.50	+1.00	4	388
09:25:22	122.00	122.50	122.00	+0.50	1	384
09:24:31	122.00	122.50	122.50	+1.00	2	383
09:23:20	122.00	122.50	122.00	+0.50	1	381
09:22:35	122.00	122.50	122.50	+1.00	1	380
09:22:32	122.00	122.50	122.00	+0.50	1	379
09:22:14	122.00	122.50	122.50	+1.00	1	378
09:21:36	122.00	122.50	122.50	+1.00	3	377
09:21:35	121.50	122.00	122.00	+0.50	33	374
09:21:35	121.50	122.00	122.00	+0.50	1	341
09:21:31	121.50	122.00	122.00	+0.50	10	340
09:21:06	121.50	122.00	122.00	+0.50	1	330
09:20:49	121.50	122.00	122.00	+0.50	6	329
09:20:02	121.50	122.00	122.00	+0.50	1	323
09:19:54	121.50	122.00	122.00	+0.50	1	322
09:19:15	121.50	122.00	121.50	0	1	321
09:18:50	121.50	122.00	121.50	0	1	320
09:18:06	121.50	122.00	121.50	0	4	319
09:18:03	121.50	122.00	122.00	+0.50	2	315
09:18:03	121.50	122.00	122.00	+0.50	1	313
09:17:43	121.50	122.00	122.00	+0.50	2	312
09:17:32	121.50	122.00	122.00	+0.50	1	310
09:16:55	121.50	122.00	121.50	0	4	309
09:16:29	121.50	122.00	122.00	+0.50	1	305
09:16:27	121.50	122.00	122.00	+0.50	1	304
09:16:18	121.50	122.00	122.00	+0.50	1	303
09:15:56	121.50	122.00	122.00	+0.50	5	302
09:15:45	121.50	122.00	122.00	+0.50	1	297
09:15:40	121.50	122.00	122.00	+0.50	1	296
09:15:08	122.00	122.50	122.00	+0.50	2	295
09:15:02	122.00	122.50	122.00	+0.50	1	293
09:14:36	122.00	122.50	122.00	+0.50	1	292
09:14:20	122.00	122.50	122.00	+0.50	1	291
09:13:55	122.00	122.50	122.00	+0.50	1	290
09:13:33	121.50	122.50	122.50	+1.00	2	289
09:13:27	122.00	122.50	122.00	+0.50	5	287
09:13:19	122.00	122.50	122.00	+0.50	10	282
09:13:12	122.00	122.50	122.00	+0.50	10	272
09:13:07	122.00	122.50	122.00	+0.50	1	262
09:13:03	122.00	122.50	122.00	+0.50	1	261
09:12:57	122.00	122.50	122.00	+0.50	3	260
09:12:47	122.00	122.50	122.00	+0.50	2	257
09:12:37	122.00	122.50	122.00	+0.50	1	255
09:12:15	122.00	122.50	122.00	+0.50	5	254
09:12:10	122.00	122.50	122.00	+0.50	1	249
09:11:47	122.00	122.50	122.00	+0.50	1	248
09:11:35	122.00	122.50	122.00	+0.50	3	247
09:11:34	122.00	122.50	122.00	+0.50	1	244
09:11:32	122.00	122.50	122.00	+0.50	1	243
09:11:12	122.00	122.50	122.00	+0.50	1	242
09:10:39	122.00	122.50	122.00	+0.50	2	241
09:10:31	122.00	122.50	122.00	+0.50	1	239
09:10:20	122.00	122.50	122.00	+0.50	1	238
09:10:10	122.00	122.50	122.00	+0.50	2	237
09:09:59	122.00	122.50	122.00	+0.50	2	235
09:09:55	122.00	122.50	122.50	+1.00	1	233
09:09:36	122.00	122.50	122.00	+0.50	1	232
09:09:14	122.00	122.50	122.00	+0.50	1	231
09:09:00	121.50	122.00	122.00	+0.50	26	230
09:09:00	121.50	122.00	122.00	+0.50	20	204
09:08:47	121.50	122.00	122.00	+0.50	3	184
09:08:47	121.50	122.00	121.50	0	5	181
09:08:40	121.50	122.00	121.50	0	1	176
09:08:26	121.50	122.00	121.50	0	1	175
09:08:15	121.50	122.00	121.50	0	2	174
09:07:45	121.50	122.00	121.50	0	1	172
09:07:17	121.50	122.00	121.50	0	1	171
09:07:15	121.50	122.00	121.50	0	1	170
09:06:48	121.50	122.00	121.50	0	1	169
09:06:48	121.50	122.00	121.50	0	1	168
09:06:43	121.50	122.00	121.50	0	1	167
09:06:36	121.50	122.00	121.50	0	2	166
09:06:35	121.50	122.00	121.50	0	2	164
09:06:31	121.50	122.00	122.00	+0.50	1	162
09:06:23	121.50	122.00	122.00	+0.50	1	161
09:06:14	121.50	122.00	122.00	+0.50	1	160
09:05:57	122.00	122.50	122.00	+0.50	1	159
09:05:52	122.00	122.50	122.00	+0.50	2	158
09:05:44	122.00	122.50	122.00	+0.50	1	156
09:05:26	122.00	122.50	122.00	+0.50	1	155
09:05:14	122.00	122.50	122.00	+0.50	1	154
09:05:05	122.00	122.50	122.00	+0.50	1	153
09:05:04	122.00	122.50	122.00	+0.50	1	152
09:05:01	122.00	122.50	122.00	+0.50	10	151
09:04:59	122.00	122.50	122.00	+0.50	1	141
09:04:52	122.00	122.50	122.00	+0.50	1	140
09:04:50	122.00	122.50	122.00	+0.50	13	139
09:04:48	122.00	122.50	122.00	+0.50	1	126
09:04:29	122.00	122.50	122.00	+0.50	1	125
09:04:29	122.00	122.50	122.00	+0.50	1	124
09:04:27	122.00	122.50	122.00	+0.50	1	123
09:04:23	122.00	122.50	122.50	+1.00	1	122
09:03:44	122.00	122.50	122.50	+1.00	2	121
09:02:53	122.00	122.50	122.50	+1.00	1	119
09:02:40	122.00	122.50	122.00	+0.50	1	118
09:02:34	122.00	122.50	122.00	+0.50	1	117
09:02:33	122.00	122.50	122.00	+0.50	1	116
09:02:15	122.00	122.50	122.00	+0.50	2	115
09:01:49	122.00	122.50	122.00	+0.50	1	113
09:01:28	122.00	122.50	122.50	+1.00	1	112
09:01:22	122.00	122.50	122.00	+0.50	1	111
09:01:14	122.00	122.50	122.00	+0.50	1	110
09:01:13	122.00	122.50	122.00	+0.50	1	109
09:01:12	122.00	122.50	122.00	+0.50	1	108
09:01:11	122.00	122.50	122.50	+1.00	5	107
09:01:04	122.00	122.50	122.00	+0.50	7	102
09:00:54	122.00	122.50	122.50	+1.00	1	95
09:00:47	122.00	122.50	122.50	+1.00	1	94
09:00:35	122.50	123.00	122.50	+1.00	5	93
09:00:35	122.50	123.00	122.50	+1.00	1	88
09:00:25	122.50	123.00	122.50	+1.00	3	87
09:00:14	122.50	123.00	122.50	+1.00	1	84
09:00:06	122.00	123.00	123.00	+1.50	1	83
09:00:03	122.00	123.00	122.00	+0.50	1	82
09:00:03	122.00	123.00	123.00	+1.50	1	81
09:00:03	122.00	123.00	123.00	+1.50	1	80
09:00:03	122.00	123.00	123.00	+1.50	1	79
09:00:03	122.50	123.00	122.50	+1.00	2	78
09:00:03	122.50	123.00	122.50	+1.00	1	76
09:00:03	122.50	123.00	122.50	+1.00	1	75
09:00:03	122.00	122.50	122.50	+1.00	6	74
09:00:03	122.00	122.50	122.50	+1.00	10	68
09:00:03	--	--	122.00	+0.50	58	58

　

其他人也逛...

Office 2024 家用版盒裝

【P&G】ARIEL/BOLD 4D袋裝洗衣球

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

vivo X200 Pro 5G (16G/512G)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

vivo V30 5G (12G/512G)

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

PaperOne copier 多功能影印紙A4 70G (5包/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

DJI OSMO POCKET 3

AirPods 4 主動式降噪款

【歐股盤後】收低☆

【台股盤中】外資休假量縮漲幅...

我的自選股

即時重大訊息

‧友達ADR24日上漲0.006美元漲幅0...
‧【金屬盤後】金價持平銅價漲☆
‧聯電ADR24日上漲0.09美元漲幅1....

加密貨幣

比特幣BTC	98012.69	3,328.34	3.52%
以太幣ETH	3489.41	73.67	2.16%
瑞波幣XRP	2.30	0.04	1.89%
比特幣現金BCH	464.38	4.09	0.89%
萊特幣LTC	108.35	1.81	1.70%
卡達幣ADA	0.924189	0.00	-0.01%
波場幣TRX	0.257150	0.01	1.99%
恆星幣XLM	0.388422	0.02	5.00%

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。