最新大樂透第113116期開獎熱門大樂透第113116期頭獎槓龜

更新報價

正　基 (6546) 通信網路業上櫃

145.50 ▲+5.50 +3.93% 5.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.50	3,431	145.50	82	146.00	35	142.00	150.00	141.00	140.00

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	+5.50	8	3431
13:30:00	145.50	146.00	145.50	+5.50	181	3423
13:24:40	146.00	146.50	146.00	+6.00	1	3242
13:24:39	146.00	146.50	146.50	+6.50	1	3241
13:24:35	146.00	146.50	146.00	+6.00	2	3240
13:24:29	146.00	146.50	146.50	+6.50	1	3238
13:24:12	146.00	146.50	146.00	+6.00	1	3237
13:24:11	146.00	146.50	146.00	+6.00	15	3236
13:24:10	146.00	146.50	146.00	+6.00	2	3221
13:23:38	146.00	146.50	146.50	+6.50	1	3219
13:23:26	146.00	146.50	146.00	+6.00	9	3218
13:23:22	146.00	146.50	146.00	+6.00	1	3209
13:23:15	146.00	146.50	146.50	+6.50	1	3208
13:23:01	146.00	146.50	146.50	+6.50	1	3207
13:22:58	146.00	146.50	146.50	+6.50	1	3206
13:22:06	146.00	146.50	146.50	+6.50	1	3205
13:21:35	146.50	147.00	146.50	+6.50	3	3204
13:21:35	146.50	147.00	146.50	+6.50	1	3201
13:21:21	146.50	147.00	146.50	+6.50	1	3200
13:21:20	146.50	147.00	146.50	+6.50	1	3199
13:21:05	146.50	147.00	146.50	+6.50	1	3198
13:20:21	146.50	147.00	146.50	+6.50	3	3197
13:20:21	146.50	147.00	146.50	+6.50	1	3194
13:20:18	146.50	147.00	146.50	+6.50	1	3193
13:20:18	146.50	147.00	146.50	+6.50	1	3192
13:20:07	146.50	147.00	146.50	+6.50	1	3191
13:20:07	146.50	147.00	146.50	+6.50	1	3190
13:20:07	146.50	147.00	146.50	+6.50	1	3189
13:20:06	146.50	147.00	146.50	+6.50	1	3188
13:19:55	146.50	147.00	146.50	+6.50	1	3187
13:19:51	146.50	147.00	146.50	+6.50	2	3186
13:19:36	146.50	147.00	146.50	+6.50	1	3184
13:19:34	146.50	147.00	146.50	+6.50	1	3183
13:19:25	146.50	147.00	146.50	+6.50	1	3182
13:19:02	146.50	147.00	146.50	+6.50	1	3181
13:16:01	146.50	147.00	146.50	+6.50	2	3180
13:16:01	146.50	147.00	146.50	+6.50	1	3178
13:15:41	146.50	147.00	146.50	+6.50	1	3177
13:14:29	146.50	147.00	146.50	+6.50	1	3176
13:13:58	146.50	147.00	146.50	+6.50	1	3175
13:13:31	146.00	146.50	146.50	+6.50	1	3174
13:13:31	146.00	146.50	146.50	+6.50	2	3173
13:13:04	146.50	147.00	146.50	+6.50	1	3171
13:13:04	146.50	147.00	146.50	+6.50	1	3170
13:12:36	146.50	147.00	146.50	+6.50	1	3169
13:12:06	146.50	147.00	146.50	+6.50	1	3168
13:12:00	146.00	146.50	146.50	+6.50	1	3167
13:11:59	146.50	147.00	146.50	+6.50	1	3166
13:11:36	146.00	146.50	146.50	+6.50	1	3165
13:11:36	146.00	146.50	146.50	+6.50	1	3164
13:11:36	146.00	146.50	146.50	+6.50	1	3163
13:11:36	146.00	146.50	146.50	+6.50	1	3162
13:11:36	146.00	146.50	146.50	+6.50	1	3161
13:11:36	146.50	147.00	146.50	+6.50	9	3160
13:11:36	146.50	147.00	146.50	+6.50	1	3151
13:11:29	146.50	147.00	146.50	+6.50	1	3150
13:11:00	146.50	147.00	146.50	+6.50	2	3149
13:10:05	146.50	147.00	146.50	+6.50	5	3147
13:10:00	146.50	147.00	147.00	+7.00	1	3142
13:10:00	146.50	147.00	146.50	+6.50	10	3141
13:08:35	146.50	147.00	146.50	+6.50	2	3131
13:07:54	146.50	147.00	146.50	+6.50	2	3129
13:07:50	146.50	147.00	147.00	+7.00	1	3127
13:06:28	146.50	147.00	146.50	+6.50	1	3126
13:05:32	146.50	147.00	146.50	+6.50	1	3125
13:04:11	146.50	147.00	146.50	+6.50	5	3124
13:03:57	146.50	147.00	146.50	+6.50	1	3119
13:03:40	146.50	147.00	146.50	+6.50	1	3118
13:03:20	146.50	147.00	146.50	+6.50	5	3117
13:03:12	146.50	147.00	146.50	+6.50	4	3112
13:01:51	146.00	146.50	146.50	+6.50	2	3108
13:01:51	146.00	146.50	146.50	+6.50	1	3106
13:01:51	146.00	146.50	146.50	+6.50	3	3105
13:01:51	146.50	147.50	146.50	+6.50	14	3102
13:01:37	146.50	147.50	146.50	+6.50	1	3088
13:01:36	146.50	147.50	146.50	+6.50	20	3087
13:01:21	147.00	147.50	146.50	+6.50	12	3067
13:01:21	147.00	147.50	147.00	+7.00	8	3055
13:01:16	147.00	147.50	147.00	+7.00	2	3047
13:00:39	147.00	147.50	147.50	+7.50	1	3045
13:00:35	147.00	148.00	147.00	+7.00	20	3044
13:00:20	147.00	148.00	147.00	+7.00	1	3024
13:00:20	147.00	148.00	147.00	+7.00	1	3023
13:00:17	147.00	147.50	147.50	+7.50	4	3022
12:59:58	147.00	147.50	147.50	+7.50	2	3018
12:59:49	147.50	148.00	147.50	+7.50	1	3016
12:59:49	147.50	148.00	147.50	+7.50	1	3015
12:59:49	147.50	148.00	147.50	+7.50	9	3014
12:59:49	147.50	148.00	147.50	+7.50	31	3005
12:59:49	147.50	148.00	147.50	+7.50	1	2974
12:58:33	147.50	148.00	147.50	+7.50	1	2973
12:57:36	147.50	148.00	147.50	+7.50	1	2972
12:56:06	147.50	148.00	147.50	+7.50	2	2971
12:54:36	147.50	148.00	148.00	+8.00	2	2969
12:52:46	147.50	148.00	148.00	+8.00	2	2967
12:51:21	147.50	148.00	148.00	+8.00	3	2965
12:50:32	147.50	148.00	148.00	+8.00	2	2962
12:50:23	147.50	148.00	147.50	+7.50	1	2960
12:48:47	147.50	148.00	147.50	+7.50	13	2959
12:48:33	147.50	148.00	148.00	+8.00	1	2946
12:46:52	147.50	148.00	147.50	+7.50	1	2945
12:46:48	148.00	148.50	148.00	+8.00	1	2944
12:46:43	148.00	148.50	148.00	+8.00	5	2943
12:46:43	148.00	148.50	148.00	+8.00	1	2938
12:46:32	147.50	148.00	148.00	+8.00	3	2937
12:46:30	147.50	148.00	148.00	+8.00	2	2934
12:46:20	147.50	148.00	148.00	+8.00	15	2932
12:46:13	147.50	148.00	148.00	+8.00	5	2917
12:45:18	147.50	148.00	148.00	+8.00	3	2912
12:43:17	147.50	148.00	148.00	+8.00	1	2909
12:42:57	147.50	148.00	148.00	+8.00	1	2908
12:42:39	147.50	148.00	148.00	+8.00	1	2907
12:42:25	147.50	148.00	148.00	+8.00	1	2906
12:42:08	147.50	148.00	148.00	+8.00	1	2905
12:42:01	147.50	148.00	148.00	+8.00	1	2904
12:41:54	147.50	148.00	148.00	+8.00	10	2903
12:41:00	147.50	148.00	148.00	+8.00	1	2893
12:40:42	147.50	148.00	148.00	+8.00	1	2892
12:39:36	147.50	148.00	148.00	+8.00	1	2891
12:39:16	147.50	148.00	148.00	+8.00	2	2890
12:38:59	147.50	148.00	148.00	+8.00	1	2888
12:37:27	147.50	148.00	147.50	+7.50	1	2887
12:36:45	147.50	148.00	147.50	+7.50	1	2886
12:36:14	147.50	148.00	147.50	+7.50	1	2885
12:34:38	147.50	148.00	147.50	+7.50	1	2884
12:33:38	147.50	148.00	148.00	+8.00	5	2883
12:32:54	147.50	148.00	147.50	+7.50	1	2878
12:32:15	147.50	148.00	148.00	+8.00	1	2877
12:31:39	147.50	148.00	148.00	+8.00	1	2876
12:31:32	147.50	148.00	148.00	+8.00	1	2875
12:31:27	147.50	148.00	148.00	+8.00	2	2874
12:31:11	147.50	148.00	148.00	+8.00	25	2872
12:29:40	147.50	148.00	148.00	+8.00	1	2847
12:29:10	147.50	148.00	148.00	+8.00	1	2846
12:27:57	147.50	148.00	148.00	+8.00	1	2845
12:27:42	147.50	148.00	147.50	+7.50	1	2844
12:27:40	147.00	147.50	147.50	+7.50	14	2843
12:27:40	147.00	147.50	147.50	+7.50	2	2829
12:27:40	147.00	147.50	147.50	+7.50	1	2827
12:27:40	147.00	147.50	147.50	+7.50	1	2826
12:27:40	147.00	147.50	147.50	+7.50	2	2825
12:27:40	147.00	147.50	147.50	+7.50	6	2823
12:27:40	147.00	147.50	147.50	+7.50	6	2817
12:25:40	147.00	147.50	147.00	+7.00	1	2811
12:25:23	147.00	147.50	147.00	+7.00	2	2810
12:25:09	147.00	147.50	147.00	+7.00	1	2808
12:24:59	147.00	147.50	147.00	+7.00	1	2807
12:23:53	147.00	147.50	147.00	+7.00	1	2806
12:18:17	147.00	147.50	147.00	+7.00	1	2805
12:17:51	147.00	147.50	147.00	+7.00	1	2804
12:15:58	147.00	147.50	147.00	+7.00	1	2803
12:15:38	146.50	147.00	147.00	+7.00	7	2802
12:15:37	146.50	147.00	147.00	+7.00	2	2795
12:15:37	146.50	147.00	147.00	+7.00	5	2793
12:14:51	146.50	147.00	146.50	+6.50	1	2788
12:14:49	146.50	147.00	147.00	+7.00	1	2787
12:14:37	146.50	147.00	146.50	+6.50	1	2786
12:13:54	147.00	147.50	147.00	+7.00	10	2785
12:13:01	147.00	147.50	147.00	+7.00	1	2775
12:11:55	147.00	147.50	147.00	+7.00	2	2774
12:11:55	146.50	147.00	147.00	+7.00	3	2772
12:10:43	146.50	147.00	147.00	+7.00	1	2769
12:09:58	146.50	147.00	147.00	+7.00	1	2768
12:09:05	146.50	147.00	147.00	+7.00	1	2767
12:08:44	147.00	147.50	147.00	+7.00	1	2766
12:07:58	147.00	147.50	147.00	+7.00	4	2765
12:07:58	147.00	147.50	147.00	+7.00	7	2761
12:05:57	147.00	147.50	147.50	+7.50	1	2754
12:05:08	147.00	147.50	147.50	+7.50	1	2753
12:05:06	147.00	147.50	147.00	+7.00	1	2752
12:04:35	147.00	147.50	147.00	+7.00	1	2751
12:04:21	147.00	147.50	147.00	+7.00	3	2750
12:04:13	147.00	147.50	147.00	+7.00	1	2747
12:03:31	147.00	147.50	147.00	+7.00	1	2746
12:02:18	147.00	147.50	147.50	+7.50	1	2745
12:01:32	147.00	147.50	147.00	+7.00	5	2744
12:01:29	147.00	147.50	147.00	+7.00	1	2739
12:01:25	147.00	147.50	147.50	+7.50	1	2738
12:00:35	147.00	147.50	147.00	+7.00	4	2737
11:59:36	147.00	147.50	147.00	+7.00	1	2733
11:58:16	147.50	148.00	147.50	+7.50	5	2732
11:57:51	147.00	147.50	147.50	+7.50	5	2727
11:57:20	147.00	147.50	147.50	+7.50	1	2722
11:56:45	147.00	147.50	147.50	+7.50	1	2721
11:56:33	147.00	147.50	147.50	+7.50	1	2720
11:55:19	147.00	147.50	147.50	+7.50	1	2719
11:53:23	147.50	148.00	147.50	+7.50	8	2718
11:53:23	147.50	148.00	147.50	+7.50	1	2710
11:51:19	147.50	148.00	147.50	+7.50	1	2709
11:49:51	147.50	148.00	147.50	+7.50	2	2708
11:48:52	147.50	148.00	147.50	+7.50	1	2706
11:47:07	147.50	148.00	147.50	+7.50	1	2705
11:46:12	147.00	147.50	147.50	+7.50	1	2704
11:46:12	147.00	147.50	147.50	+7.50	1	2703
11:45:59	147.00	147.50	147.50	+7.50	1	2702
11:45:52	147.00	147.50	147.50	+7.50	1	2701
11:45:36	147.00	147.50	147.50	+7.50	2	2700
11:42:52	147.00	147.50	147.50	+7.50	2	2698
11:42:21	146.50	147.00	147.00	+7.00	5	2696
11:42:07	146.50	147.00	146.50	+6.50	1	2691
11:41:24	146.50	147.00	146.50	+6.50	1	2690
11:41:13	146.50	147.00	147.00	+7.00	2	2689
11:40:12	146.50	147.00	147.00	+7.00	1	2687
11:39:41	147.00	147.50	147.00	+7.00	1	2686
11:39:25	146.50	147.00	147.00	+7.00	1	2685
11:39:21	147.00	147.50	147.00	+7.00	18	2684
11:39:20	147.00	147.50	147.00	+7.00	5	2666
11:39:08	147.00	147.50	147.00	+7.00	1	2661
11:39:01	147.00	147.50	147.00	+7.00	2	2660
11:38:35	147.00	147.50	147.00	+7.00	1	2658
11:38:32	147.00	147.50	147.00	+7.00	2	2657
11:38:28	147.00	147.50	147.00	+7.00	2	2655
11:37:45	147.00	147.50	147.00	+7.00	1	2653
11:37:43	147.00	147.50	147.00	+7.00	2	2652
11:37:26	147.00	147.50	147.00	+7.00	1	2650
11:37:26	147.00	147.50	147.00	+7.00	1	2649
11:33:55	147.00	147.50	147.50	+7.50	1	2648
11:31:26	147.00	147.50	147.50	+7.50	2	2647
11:31:21	147.50	148.00	147.50	+7.50	22	2645
11:31:21	148.00	148.50	148.00	+8.00	57	2623
11:31:21	148.00	148.50	148.00	+8.00	1	2566
11:30:28	148.00	148.50	148.50	+8.50	1	2565
11:28:24	148.00	148.50	148.50	+8.50	2	2564
11:28:13	148.00	148.50	148.00	+8.00	1	2562
11:28:13	148.00	148.50	148.00	+8.00	1	2561
11:26:31	148.00	148.50	148.00	+8.00	1	2560
11:25:53	148.00	148.50	148.00	+8.00	2	2559
11:25:12	148.00	148.50	148.00	+8.00	1	2557
11:24:50	148.00	148.50	148.00	+8.00	3	2556
11:24:42	148.00	148.50	148.00	+8.00	1	2553
11:23:57	148.00	148.50	148.00	+8.00	1	2552
11:23:57	147.50	148.00	148.00	+8.00	9	2551
11:23:52	147.50	148.00	148.00	+8.00	1	2542
11:23:44	148.00	148.50	148.00	+8.00	5	2541
11:23:44	148.00	148.50	148.00	+8.00	17	2536
11:23:44	148.00	148.50	148.00	+8.00	34	2519
11:23:44	148.00	148.50	148.00	+8.00	1	2485
11:23:33	148.00	148.50	148.00	+8.00	1	2484
11:22:57	148.00	148.50	148.50	+8.50	1	2483
11:22:53	148.00	148.50	148.50	+8.50	1	2482
11:22:53	148.00	148.50	148.50	+8.50	1	2481
11:22:45	148.00	148.50	148.50	+8.50	1	2480
11:22:45	148.00	148.50	148.50	+8.50	1	2479
11:22:41	148.00	148.50	148.50	+8.50	1	2478
11:22:19	148.00	148.50	148.50	+8.50	1	2477
11:22:17	148.00	148.50	148.00	+8.00	1	2476
11:22:04	148.00	148.50	148.50	+8.50	1	2475
11:21:50	148.00	148.50	148.50	+8.50	1	2474
11:21:33	148.00	148.50	148.50	+8.50	2	2473
11:21:12	148.00	148.50	148.00	+8.00	2	2471
11:21:12	148.00	148.50	148.00	+8.00	1	2469
11:21:12	147.50	148.00	148.00	+8.00	7	2468
11:21:07	147.50	148.00	148.00	+8.00	10	2461
11:21:01	147.50	148.00	147.50	+7.50	1	2451
11:20:35	147.50	148.00	148.00	+8.00	1	2450
11:20:21	147.50	148.00	148.00	+8.00	1	2449
11:20:11	147.50	148.00	148.00	+8.00	2	2448
11:20:10	147.50	148.00	148.00	+8.00	1	2446
11:20:09	147.50	148.00	148.00	+8.00	5	2445
11:20:07	147.50	148.00	148.00	+8.00	5	2440
11:19:54	147.50	148.00	148.00	+8.00	1	2435
11:19:52	147.50	148.00	148.00	+8.00	5	2434
11:19:49	147.50	148.00	148.00	+8.00	5	2429
11:19:49	147.50	148.00	148.00	+8.00	2	2424
11:19:48	147.50	148.00	148.00	+8.00	2	2422
11:19:47	147.50	148.00	148.00	+8.00	1	2420
11:19:46	147.50	148.00	148.00	+8.00	1	2419
11:19:44	147.50	148.00	148.00	+8.00	1	2418
11:19:43	147.50	148.00	148.00	+8.00	2	2417
11:19:43	147.50	148.00	148.00	+8.00	1	2415
11:19:41	148.00	148.50	148.00	+8.00	1	2414
11:19:38	148.00	148.50	148.00	+8.00	5	2413
11:19:38	147.50	148.00	148.00	+8.00	1	2408
11:19:38	148.00	148.50	148.00	+8.00	4	2407
11:19:31	148.00	148.50	148.00	+8.00	1	2403
11:19:30	147.50	148.00	148.00	+8.00	10	2402
11:19:30	147.50	148.00	148.00	+8.00	6	2392
11:19:30	147.50	148.00	148.00	+8.00	3	2386
11:19:30	147.50	148.00	148.00	+8.00	1	2383
11:19:30	147.50	148.00	148.00	+8.00	1	2382
11:19:30	147.50	148.00	148.00	+8.00	10	2381
11:19:30	147.50	148.00	148.00	+8.00	17	2371
11:19:30	147.50	148.00	148.00	+8.00	5	2354
11:19:30	147.50	148.00	148.00	+8.00	1	2349
11:19:30	147.50	148.00	148.00	+8.00	20	2348
11:19:30	147.50	148.00	148.00	+8.00	7	2328
11:19:30	147.50	148.00	148.00	+8.00	2	2321
11:19:04	147.50	148.00	148.00	+8.00	1	2319
11:18:56	147.50	148.00	148.00	+8.00	1	2318
11:17:31	147.50	148.00	148.00	+8.00	1	2317
11:17:26	147.50	148.00	148.00	+8.00	1	2316
11:17:08	147.50	148.00	148.00	+8.00	2	2315
11:17:03	147.50	148.00	147.50	+7.50	2	2313
11:16:52	147.50	148.00	147.50	+7.50	1	2311
11:16:39	147.50	148.00	147.50	+7.50	7	2310
11:16:37	147.50	148.00	147.50	+7.50	1	2303
11:15:51	147.00	147.50	147.50	+7.50	9	2302
11:15:01	147.00	147.50	147.50	+7.50	1	2293
11:14:21	147.00	147.50	147.50	+7.50	1	2292
11:14:04	147.00	147.50	147.50	+7.50	2	2291
11:13:47	147.50	148.00	147.50	+7.50	16	2289
11:13:44	147.50	148.00	147.50	+7.50	1	2273
11:13:38	147.50	148.00	147.50	+7.50	1	2272
11:13:28	147.50	148.00	147.50	+7.50	8	2271
11:12:45	147.50	148.00	147.50	+7.50	2	2263
11:12:38	147.50	148.00	147.50	+7.50	1	2261
11:12:36	147.50	148.00	148.00	+8.00	5	2260
11:12:26	147.50	148.00	147.50	+7.50	2	2255
11:12:13	147.50	148.00	147.50	+7.50	5	2253
11:12:03	147.50	148.00	147.50	+7.50	1	2248
11:12:01	147.50	148.00	147.50	+7.50	1	2247
11:11:51	147.50	148.00	147.50	+7.50	1	2246
11:11:43	147.50	148.00	147.50	+7.50	1	2245
11:11:40	147.50	148.00	147.50	+7.50	1	2244
11:11:35	147.50	148.00	147.50	+7.50	1	2243
11:11:25	147.50	148.00	147.50	+7.50	2	2242
11:11:09	147.50	148.00	147.50	+7.50	1	2240
11:10:50	147.50	148.00	147.50	+7.50	4	2239
11:10:40	147.50	148.00	147.50	+7.50	2	2235
11:10:39	147.50	148.00	148.00	+8.00	1	2233
11:10:37	147.50	148.00	147.50	+7.50	1	2232
11:10:26	147.50	148.00	147.50	+7.50	1	2231
11:10:05	147.50	148.00	147.50	+7.50	1	2230
11:10:00	147.50	148.00	147.50	+7.50	1	2229
11:09:59	147.50	148.00	147.50	+7.50	2	2228
11:09:59	147.50	148.00	147.50	+7.50	1	2226
11:09:46	147.50	148.00	147.50	+7.50	1	2225
11:09:42	147.50	148.00	147.50	+7.50	1	2224
11:09:40	147.50	148.00	147.50	+7.50	1	2223
11:09:39	147.50	148.00	147.50	+7.50	1	2222
11:09:34	147.50	148.00	147.50	+7.50	1	2221
11:09:34	147.50	148.00	147.50	+7.50	2	2220
11:09:34	147.50	148.00	147.50	+7.50	10	2218
11:09:34	147.50	148.00	147.50	+7.50	5	2208
11:09:29	147.50	148.00	147.50	+7.50	1	2203
11:08:46	147.50	148.00	147.50	+7.50	1	2202
11:08:09	147.50	148.00	147.50	+7.50	1	2201
11:08:00	147.50	148.00	147.50	+7.50	2	2200
11:07:58	147.50	148.00	147.50	+7.50	1	2198
11:07:44	147.50	148.00	147.50	+7.50	1	2197
11:07:36	147.50	148.00	148.00	+8.00	5	2196
11:07:31	147.50	148.00	148.00	+8.00	2	2191
11:07:07	147.50	148.00	148.00	+8.00	2	2189
11:07:00	147.50	148.00	148.00	+8.00	1	2187
11:06:03	147.50	148.00	148.00	+8.00	1	2186
11:05:32	147.50	148.00	148.00	+8.00	1	2185
11:04:49	147.50	148.00	148.00	+8.00	1	2184
11:04:28	147.50	148.00	148.00	+8.00	1	2183
11:03:55	147.50	148.00	148.00	+8.00	1	2182
11:03:26	147.50	148.00	148.00	+8.00	2	2181
11:02:42	147.50	148.00	148.00	+8.00	1	2179
11:01:24	147.50	148.00	148.00	+8.00	5	2178
11:01:08	147.50	148.00	148.00	+8.00	2	2173
11:00:31	147.50	148.00	147.50	+7.50	1	2171
11:00:22	147.50	148.00	148.00	+8.00	1	2170
11:00:20	147.50	148.00	148.00	+8.00	5	2169
11:00:17	147.50	148.00	147.50	+7.50	1	2164
10:59:29	147.50	148.00	147.50	+7.50	1	2163
10:58:43	147.50	148.00	148.00	+8.00	1	2162
10:58:17	147.50	148.00	148.00	+8.00	1	2161
10:58:08	147.50	148.00	148.00	+8.00	1	2160
10:57:12	147.50	148.00	148.00	+8.00	1	2159
10:57:02	147.50	148.00	148.00	+8.00	1	2158
10:56:35	147.50	148.00	147.50	+7.50	1	2157
10:56:31	147.50	148.00	148.00	+8.00	3	2156
10:56:30	147.50	148.00	148.00	+8.00	1	2153
10:56:06	147.50	148.00	148.00	+8.00	2	2152
10:55:56	147.50	148.00	148.00	+8.00	5	2150
10:55:55	147.50	148.00	148.00	+8.00	1	2145
10:55:46	147.50	148.00	148.00	+8.00	1	2144
10:55:32	147.50	148.00	148.00	+8.00	1	2143
10:55:20	147.50	148.00	148.00	+8.00	2	2142
10:54:55	147.50	148.00	148.00	+8.00	1	2140
10:54:53	147.00	147.50	147.50	+7.50	8	2139
10:54:49	147.00	147.50	147.50	+7.50	5	2131
10:54:34	147.00	147.50	147.50	+7.50	2	2126
10:54:28	147.00	147.50	147.50	+7.50	2	2124
10:54:06	147.00	147.50	147.50	+7.50	1	2122
10:54:02	147.00	147.50	147.50	+7.50	2	2121
10:53:51	146.50	147.00	147.00	+7.00	17	2119
10:53:51	146.50	147.00	147.00	+7.00	1	2102
10:53:48	146.50	147.00	147.00	+7.00	4	2101
10:53:13	146.50	147.00	146.50	+6.50	1	2097
10:52:50	146.50	147.00	146.50	+6.50	1	2096
10:52:34	146.50	147.00	146.50	+6.50	9	2095
10:50:36	146.50	147.00	146.50	+6.50	1	2086
10:50:26	146.50	147.00	146.50	+6.50	10	2085
10:49:51	146.50	147.00	146.50	+6.50	1	2075
10:49:02	146.50	147.00	146.50	+6.50	1	2074
10:48:12	146.50	147.00	146.50	+6.50	1	2073
10:46:51	146.50	147.00	146.50	+6.50	1	2072
10:46:37	146.50	147.00	146.50	+6.50	4	2071
10:43:14	147.00	147.50	147.00	+7.00	6	2067
10:43:14	147.00	147.50	147.00	+7.00	19	2061
10:43:14	147.00	147.50	147.00	+7.00	1	2042
10:40:23	147.00	147.50	147.50	+7.50	1	2041
10:40:07	147.00	147.50	147.50	+7.50	5	2040
10:38:47	147.00	147.50	147.50	+7.50	3	2035
10:36:56	147.00	147.50	147.50	+7.50	1	2032
10:34:07	147.00	147.50	147.50	+7.50	1	2031
10:33:21	147.00	147.50	147.50	+7.50	5	2030
10:32:08	147.50	148.00	147.50	+7.50	5	2025
10:32:08	147.50	148.00	147.50	+7.50	1	2020
10:31:41	147.50	148.00	147.50	+7.50	1	2019
10:31:20	147.50	148.00	148.00	+8.00	1	2018
10:30:16	147.50	148.00	147.50	+7.50	1	2017
10:30:07	147.50	148.00	147.50	+7.50	1	2016
10:29:03	147.50	148.00	147.50	+7.50	1	2015
10:28:30	147.50	148.00	147.50	+7.50	2	2014
10:28:22	147.00	147.50	147.50	+7.50	21	2012
10:27:32	147.00	147.50	147.00	+7.00	1	1991
10:26:54	147.00	147.50	147.00	+7.00	1	1990
10:24:45	147.00	147.50	147.00	+7.00	1	1989
10:24:20	147.00	147.50	147.00	+7.00	5	1988
10:23:37	147.00	147.50	147.00	+7.00	3	1983
10:23:11	147.00	147.50	147.00	+7.00	1	1980
10:22:53	147.00	147.50	147.00	+7.00	1	1979
10:22:35	147.00	147.50	147.00	+7.00	2	1978
10:21:54	147.00	147.50	147.00	+7.00	1	1976
10:21:34	147.00	147.50	147.00	+7.00	3	1975
10:21:33	147.00	147.50	147.00	+7.00	1	1972
10:20:29	147.00	147.50	147.00	+7.00	1	1971
10:19:24	146.50	147.00	147.00	+7.00	1	1970
10:18:43	146.50	147.00	147.00	+7.00	6	1969
10:18:36	146.50	147.50	146.50	+6.50	1	1963
10:18:16	147.00	147.50	147.00	+7.00	15	1962
10:17:06	147.00	147.50	147.00	+7.00	1	1947
10:17:03	147.00	147.50	147.00	+7.00	1	1946
10:16:25	147.00	147.50	147.00	+7.00	1	1945
10:15:57	147.00	147.50	147.00	+7.00	1	1944
10:15:54	147.00	147.50	147.00	+7.00	5	1943
10:15:36	147.00	147.50	147.00	+7.00	1	1938
10:14:48	147.00	147.50	147.00	+7.00	1	1937
10:14:41	147.00	147.50	147.00	+7.00	2	1936
10:14:23	147.00	147.50	147.00	+7.00	2	1934
10:13:51	147.00	147.50	147.00	+7.00	3	1932
10:13:36	147.00	147.50	147.50	+7.50	1	1929
10:10:26	147.00	147.50	147.50	+7.50	1	1928
10:09:37	146.50	147.00	147.00	+7.00	2	1927
10:08:37	147.00	147.50	147.00	+7.00	1	1925
10:08:34	147.00	147.50	147.50	+7.50	1	1924
10:08:34	146.50	147.00	147.00	+7.00	2	1923
10:08:33	146.50	147.00	147.00	+7.00	8	1921
10:08:33	146.50	147.00	147.00	+7.00	1	1913
10:08:28	146.50	147.00	147.00	+7.00	2	1912
10:08:06	146.50	147.00	146.50	+6.50	1	1910
10:08:05	146.50	147.00	146.50	+6.50	1	1909
10:08:02	146.50	147.00	146.50	+6.50	1	1908
10:07:59	146.50	147.00	146.50	+6.50	3	1907
10:07:55	146.50	147.00	146.50	+6.50	5	1904
10:07:34	146.50	147.00	146.50	+6.50	1	1899
10:07:14	147.00	147.50	147.00	+7.00	2	1898
10:07:08	147.00	147.50	147.00	+7.00	1	1896
10:07:08	147.00	147.50	147.00	+7.00	1	1895
10:07:08	147.00	147.50	147.00	+7.00	10	1894
10:07:07	147.00	147.50	147.00	+7.00	1	1884
10:07:05	147.00	147.50	147.00	+7.00	5	1883
10:06:37	147.00	147.50	147.00	+7.00	1	1878
10:06:31	147.00	147.50	147.00	+7.00	1	1877
10:06:07	147.00	147.50	147.00	+7.00	8	1876
10:03:14	147.50	148.00	147.50	+7.50	6	1868
10:02:42	147.00	147.50	147.50	+7.50	2	1862
10:02:28	147.50	148.00	147.50	+7.50	5	1860
10:02:27	147.50	148.00	147.50	+7.50	1	1855
10:01:58	147.50	148.00	147.50	+7.50	1	1854
10:01:48	147.50	148.00	147.50	+7.50	5	1853
10:01:47	147.50	148.00	147.50	+7.50	2	1848
10:01:16	147.50	148.00	147.50	+7.50	1	1846
10:00:44	147.50	148.00	147.50	+7.50	1	1845
10:00:27	147.50	148.00	147.50	+7.50	1	1844
09:59:48	148.00	148.50	148.00	+8.00	2	1843
09:59:45	148.00	148.50	148.00	+8.00	1	1841
09:59:42	148.00	148.50	148.00	+8.00	1	1840
09:59:41	148.00	148.50	148.00	+8.00	1	1839
09:59:40	148.00	148.50	148.00	+8.00	1	1838
09:59:30	147.50	148.00	148.00	+8.00	4	1837
09:59:16	148.00	148.50	148.00	+8.00	4	1833
09:59:16	148.00	148.50	148.00	+8.00	1	1829
09:59:12	148.00	148.50	148.00	+8.00	4	1828
09:59:02	148.00	148.50	148.00	+8.00	1	1824
09:58:52	148.00	148.50	148.00	+8.00	2	1823
09:58:47	148.00	148.50	148.00	+8.00	1	1821
09:58:33	148.00	148.50	148.00	+8.00	1	1820
09:58:32	148.00	148.50	148.00	+8.00	1	1819
09:57:54	148.00	148.50	148.00	+8.00	1	1818
09:57:43	148.00	148.50	148.00	+8.00	1	1817
09:57:35	148.00	148.50	148.00	+8.00	1	1816
09:57:28	148.00	148.50	148.00	+8.00	1	1815
09:57:18	148.00	148.50	148.00	+8.00	1	1814
09:57:17	147.50	148.00	148.00	+8.00	5	1813
09:57:05	147.50	148.00	148.00	+8.00	1	1808
09:56:58	147.50	148.00	148.00	+8.00	3	1807
09:56:33	147.50	148.00	147.50	+7.50	1	1804
09:56:18	148.00	148.50	148.00	+8.00	5	1803
09:56:16	148.00	148.50	148.00	+8.00	1	1798
09:56:09	148.00	148.50	148.00	+8.00	1	1797
09:56:06	148.00	148.50	148.00	+8.00	2	1796
09:56:06	148.00	148.50	148.00	+8.00	17	1794
09:55:34	148.00	148.50	148.50	+8.50	1	1777
09:55:25	148.00	148.50	148.50	+8.50	5	1776
09:55:16	148.00	148.50	148.00	+8.00	1	1771
09:55:14	148.00	148.50	148.00	+8.00	1	1770
09:55:03	148.00	148.50	148.00	+8.00	1	1769
09:54:34	148.00	148.50	148.00	+8.00	3	1768
09:54:13	148.00	148.50	148.00	+8.00	1	1765
09:54:01	148.00	148.50	148.00	+8.00	6	1764
09:53:59	148.00	148.50	148.00	+8.00	1	1758
09:53:57	148.00	148.50	148.50	+8.50	5	1757
09:53:50	147.50	148.00	148.00	+8.00	1	1752
09:53:48	147.50	148.00	148.00	+8.00	2	1751
09:53:48	147.50	148.00	148.00	+8.00	1	1749
09:53:47	147.50	148.00	148.00	+8.00	1	1748
09:53:46	147.50	148.00	148.00	+8.00	5	1747
09:53:44	147.50	148.00	148.00	+8.00	5	1742
09:53:40	147.50	148.00	148.00	+8.00	1	1737
09:53:38	147.50	148.00	148.00	+8.00	1	1736
09:53:38	147.50	148.00	148.00	+8.00	1	1735
09:53:35	147.50	148.00	148.00	+8.00	1	1734
09:53:34	147.50	148.00	148.00	+8.00	1	1733
09:53:28	147.50	148.00	148.00	+8.00	4	1732
09:53:17	147.50	148.00	148.00	+8.00	10	1728
09:53:12	147.50	148.00	148.00	+8.00	2	1718
09:52:44	147.50	148.00	147.50	+7.50	1	1716
09:52:37	147.50	148.00	147.50	+7.50	1	1715
09:52:34	147.50	148.00	147.50	+7.50	1	1714
09:52:30	147.50	148.00	148.00	+8.00	1	1713
09:52:26	147.50	148.00	148.00	+8.00	1	1712
09:52:23	147.50	148.00	148.00	+8.00	2	1711
09:52:08	147.50	148.00	148.00	+8.00	1	1709
09:52:05	147.50	148.00	148.00	+8.00	2	1708
09:51:59	147.50	148.00	148.00	+8.00	2	1706
09:51:55	147.50	148.00	147.50	+7.50	5	1704
09:51:50	147.50	148.00	148.00	+8.00	5	1699
09:51:46	147.50	148.00	148.00	+8.00	3	1694
09:51:10	147.50	148.00	148.00	+8.00	3	1691
09:51:01	147.50	148.00	147.50	+7.50	1	1688
09:50:51	147.00	147.50	147.50	+7.50	2	1687
09:50:42	146.50	147.00	147.00	+7.00	14	1685
09:50:42	147.00	147.50	147.00	+7.00	22	1671
09:50:40	147.00	147.50	147.50	+7.50	5	1649
09:50:30	147.00	147.50	147.50	+7.50	5	1644
09:50:30	147.00	147.50	147.00	+7.00	1	1639
09:50:24	147.00	147.50	147.50	+7.50	5	1638
09:50:21	147.00	147.50	147.00	+7.00	1	1633
09:50:17	147.00	147.50	147.00	+7.00	1	1632
09:50:06	147.00	147.50	147.00	+7.00	1	1631
09:49:26	147.00	147.50	147.00	+7.00	1	1630
09:49:16	147.00	147.50	147.00	+7.00	1	1629
09:49:11	147.00	147.50	147.00	+7.00	1	1628
09:49:06	147.00	147.50	147.00	+7.00	1	1627
09:49:05	147.00	147.50	147.00	+7.00	1	1626
09:49:01	147.00	147.50	147.00	+7.00	1	1625
09:48:42	147.00	147.50	147.00	+7.00	1	1624
09:48:40	147.00	147.50	147.00	+7.00	2	1623
09:48:30	147.00	147.50	147.00	+7.00	1	1621
09:47:41	147.00	147.50	147.50	+7.50	1	1620
09:47:30	146.50	147.00	147.00	+7.00	1	1619
09:47:17	146.50	147.00	147.00	+7.00	2	1618
09:47:10	146.50	147.00	147.00	+7.00	1	1616
09:47:08	146.50	147.00	147.00	+7.00	1	1615
09:47:07	146.50	147.00	147.00	+7.00	1	1614
09:47:01	146.50	147.00	147.00	+7.00	1	1613
09:46:57	146.50	147.00	147.00	+7.00	1	1612
09:46:53	146.50	147.00	147.00	+7.00	1	1611
09:46:40	146.50	147.00	147.00	+7.00	1	1610
09:46:33	146.50	147.00	146.50	+6.50	1	1609
09:46:26	146.50	147.00	146.50	+6.50	1	1608
09:46:22	146.50	147.00	147.00	+7.00	1	1607
09:46:21	146.50	147.00	146.50	+6.50	3	1606
09:46:05	146.50	147.00	146.50	+6.50	1	1603
09:45:58	146.50	147.00	146.50	+6.50	1	1602
09:45:56	146.50	147.00	147.00	+7.00	5	1601
09:45:30	147.00	147.50	147.00	+7.00	13	1596
09:45:30	147.00	147.50	147.00	+7.00	1	1583
09:45:25	147.00	147.50	147.00	+7.00	1	1582
09:45:11	147.00	147.50	147.00	+7.00	1	1581
09:45:03	147.00	147.50	147.00	+7.00	1	1580
09:45:01	147.00	147.50	147.00	+7.00	1	1579
09:44:53	147.50	148.00	147.50	+7.50	15	1578
09:44:48	147.50	148.00	147.50	+7.50	5	1563
09:44:43	147.50	148.00	147.50	+7.50	1	1558
09:44:29	147.50	148.00	148.00	+8.00	1	1557
09:44:17	147.50	148.00	148.00	+8.00	1	1556
09:44:11	147.50	148.00	148.00	+8.00	1	1555
09:43:15	148.00	148.50	148.00	+8.00	16	1554
09:43:06	148.00	148.50	148.00	+8.00	1	1538
09:42:50	148.00	148.50	148.50	+8.50	1	1537
09:42:26	148.00	148.50	148.50	+8.50	1	1536
09:42:17	148.00	148.50	148.50	+8.50	1	1535
09:41:59	147.50	148.00	148.00	+8.00	6	1534
09:41:57	147.50	148.00	148.00	+8.00	10	1528
09:41:37	147.50	148.00	148.00	+8.00	1	1518
09:41:30	147.50	148.00	148.00	+8.00	2	1517
09:41:28	148.00	148.50	148.00	+8.00	1	1515
09:41:23	148.00	148.50	148.00	+8.00	3	1514
09:41:23	148.00	148.50	148.00	+8.00	1	1511
09:41:20	148.00	148.50	148.00	+8.00	2	1510
09:41:10	147.50	148.00	148.00	+8.00	7	1508
09:41:10	147.50	148.00	148.00	+8.00	1	1501
09:41:04	147.50	148.00	148.00	+8.00	1	1500
09:41:02	147.50	148.00	148.00	+8.00	1	1499
09:41:01	147.50	148.00	148.00	+8.00	3	1498
09:40:57	147.50	148.00	148.00	+8.00	10	1495
09:40:48	147.50	148.00	148.00	+8.00	1	1485
09:40:47	147.50	148.00	148.00	+8.00	1	1484
09:40:45	147.50	148.00	147.50	+7.50	1	1483
09:40:38	147.50	148.00	148.00	+8.00	3	1482
09:40:35	147.50	148.00	148.00	+8.00	5	1479
09:40:34	147.50	148.00	148.00	+8.00	1	1474
09:40:33	147.50	148.00	148.00	+8.00	1	1473
09:40:21	147.50	148.00	148.00	+8.00	1	1472
09:40:19	147.50	148.00	148.00	+8.00	1	1471
09:40:07	147.50	148.00	148.00	+8.00	1	1470
09:39:53	147.50	148.00	148.00	+8.00	1	1469
09:39:52	147.50	148.00	147.50	+7.50	2	1468
09:39:48	147.50	148.00	148.00	+8.00	1	1466
09:39:35	148.00	148.50	148.00	+8.00	2	1465
09:39:34	148.00	148.50	148.00	+8.00	1	1463
09:39:31	148.00	148.50	148.00	+8.00	1	1462
09:39:29	148.00	148.50	148.00	+8.00	5	1461
09:39:25	148.00	148.50	148.00	+8.00	1	1456
09:39:15	148.00	148.50	148.00	+8.00	5	1455
09:39:13	148.00	148.50	148.50	+8.50	1	1450
09:39:10	148.00	148.50	148.50	+8.50	1	1449
09:39:05	148.00	148.50	148.50	+8.50	1	1448
09:39:05	148.50	149.00	148.50	+8.50	6	1447
09:39:03	148.50	149.00	149.00	+9.00	2	1441
09:39:03	148.50	149.00	148.50	+8.50	1	1439
09:39:01	148.50	149.00	148.50	+8.50	1	1438
09:38:55	149.00	149.50	149.00	+9.00	3	1437
09:38:55	149.00	149.50	149.00	+9.00	5	1434
09:38:51	149.00	149.50	149.50	+9.50	1	1429
09:38:48	149.00	149.50	149.50	+9.50	1	1428
09:38:47	149.00	149.50	149.50	+9.50	1	1427
09:38:47	149.00	149.50	149.50	+9.50	1	1426
09:38:47	149.00	149.50	149.50	+9.50	1	1425
09:38:46	149.00	149.50	149.50	+9.50	2	1424
09:38:46	149.00	149.50	149.50	+9.50	1	1422
09:38:46	149.00	149.50	149.00	+9.00	3	1421
09:38:45	149.00	149.50	149.50	+9.50	2	1418
09:38:45	149.00	149.50	149.50	+9.50	1	1416
09:38:43	149.00	149.50	150.00	+10.00	8	1415
09:38:43	149.00	149.50	149.50	+9.50	7	1407
09:38:43	149.50	150.00	149.50	+9.50	24	1400
09:38:42	149.50	150.00	149.50	+9.50	1	1376
09:38:41	149.50	150.00	150.00	+10.00	5	1375
09:38:37	149.50	150.00	150.00	+10.00	1	1370
09:38:37	149.50	150.00	149.50	+9.50	2	1369
09:38:37	149.50	150.00	149.50	+9.50	1	1367
09:38:36	149.50	150.00	149.50	+9.50	2	1366
09:38:34	149.50	150.00	149.50	+9.50	1	1364
09:38:33	149.50	150.00	149.50	+9.50	5	1363
09:38:33	149.50	150.00	150.00	+10.00	5	1358
09:38:33	149.50	150.00	150.00	+10.00	5	1353
09:38:33	149.00	149.50	149.50	+9.50	41	1348
09:38:30	149.00	149.50	149.50	+9.50	2	1307
09:38:29	149.00	149.50	149.00	+9.00	1	1305
09:38:29	149.00	149.50	149.00	+9.00	2	1304
09:38:24	148.50	149.00	149.00	+9.00	1	1302
09:38:23	148.50	149.00	149.50	+9.50	9	1301
09:38:23	148.50	149.00	149.00	+9.00	11	1292
09:38:21	148.50	149.00	149.00	+9.00	1	1281
09:38:19	148.50	149.00	149.00	+9.00	1	1280
09:38:18	148.50	149.00	149.00	+9.00	1	1279
09:38:16	148.50	149.00	149.00	+9.00	1	1278
09:38:15	149.00	149.50	149.00	+9.00	3	1277
09:38:14	149.00	149.50	149.00	+9.00	1	1274
09:38:14	148.50	149.00	149.00	+9.00	1	1273
09:38:14	148.50	149.00	149.00	+9.00	15	1272
09:38:11	148.50	149.00	149.00	+9.00	1	1257
09:38:11	148.50	149.00	149.00	+9.00	1	1256
09:38:10	148.50	149.00	148.50	+8.50	1	1255
09:38:10	148.50	149.00	149.00	+9.00	1	1254
09:38:08	148.50	149.00	149.00	+9.00	2	1253
09:38:08	148.50	149.00	149.00	+9.00	1	1251
09:38:07	148.50	149.00	149.00	+9.00	1	1250
09:38:06	148.00	148.50	148.50	+8.50	2	1249
09:38:06	148.00	148.50	148.50	+8.50	10	1247
09:38:06	148.00	148.50	148.50	+8.50	10	1237
09:38:06	148.00	148.50	148.50	+8.50	1	1227
09:38:06	147.50	148.00	148.00	+8.00	79	1226
09:38:06	147.50	148.00	148.00	+8.00	2	1147
09:38:06	147.50	148.00	148.00	+8.00	15	1145
09:38:02	147.00	147.50	147.50	+7.50	28	1130
09:37:58	147.00	147.50	147.00	+7.00	1	1102
09:37:58	147.00	147.50	147.50	+7.50	1	1101
09:37:50	146.50	147.00	147.00	+7.00	30	1100
09:37:50	146.50	147.00	147.00	+7.00	7	1070
09:37:50	146.50	147.00	147.00	+7.00	20	1063
09:37:50	146.50	147.00	147.00	+7.00	3	1043
09:37:50	146.00	146.50	146.50	+6.50	40	1040
09:37:50	145.50	146.00	146.00	+6.00	4	1000
09:37:50	145.50	146.00	146.00	+6.00	23	996
09:37:44	145.50	146.00	146.00	+6.00	1	973
09:37:42	145.00	145.50	145.50	+5.50	3	972
09:37:37	145.00	145.50	145.50	+5.50	2	969
09:37:22	145.00	145.50	145.50	+5.50	10	967
09:37:03	145.00	145.50	145.50	+5.50	2	957
09:36:32	145.00	145.50	145.50	+5.50	1	955
09:36:24	145.00	145.50	145.50	+5.50	1	954
09:35:46	145.00	145.50	145.50	+5.50	2	953
09:35:23	145.50	146.00	145.50	+5.50	1	951
09:35:13	145.50	146.00	145.50	+5.50	1	950
09:35:11	145.50	146.00	145.50	+5.50	1	949
09:35:07	145.50	146.00	145.50	+5.50	1	948
09:35:02	145.50	146.00	145.50	+5.50	2	947
09:35:00	145.50	146.00	145.50	+5.50	3	945
09:34:54	145.50	146.00	145.50	+5.50	1	942
09:34:50	145.00	145.50	145.50	+5.50	2	941
09:34:42	145.50	146.00	145.50	+5.50	1	939
09:34:38	145.50	146.00	145.50	+5.50	2	938
09:34:38	145.00	145.50	145.50	+5.50	3	936
09:34:36	145.00	145.50	145.50	+5.50	1	933
09:34:35	145.00	145.50	145.50	+5.50	1	932
09:34:33	145.00	145.50	145.50	+5.50	1	931
09:34:33	145.50	146.00	145.50	+5.50	5	930
09:34:32	145.50	146.00	145.50	+5.50	1	925
09:34:31	145.00	145.50	145.50	+5.50	2	924
09:34:28	145.00	145.50	145.50	+5.50	1	922
09:34:27	145.50	146.00	145.50	+5.50	3	921
09:34:27	145.50	146.00	145.50	+5.50	3	918
09:34:27	145.00	145.50	145.50	+5.50	4	915
09:34:27	145.00	145.50	145.50	+5.50	5	911
09:34:26	145.00	145.50	145.50	+5.50	1	906
09:34:25	145.00	145.50	145.50	+5.50	1	905
09:34:24	145.00	145.50	145.50	+5.50	2	904
09:34:23	145.00	145.50	145.50	+5.50	1	902
09:34:16	145.00	145.50	145.50	+5.50	1	901
09:33:35	145.00	145.50	145.50	+5.50	2	900
09:33:06	144.50	145.00	145.00	+5.00	3	898
09:33:02	144.50	145.00	145.00	+5.00	1	895
09:32:54	144.50	145.00	145.00	+5.00	1	894
09:32:52	144.50	145.00	145.00	+5.00	2	893
09:32:44	144.50	145.00	145.00	+5.00	1	891
09:32:42	144.50	145.00	145.00	+5.00	1	890
09:32:37	144.50	145.00	145.00	+5.00	1	889
09:32:34	144.50	145.00	145.00	+5.00	2	888
09:32:25	144.50	145.00	145.00	+5.00	2	886
09:31:09	144.50	145.00	144.50	+4.50	1	884
09:30:48	144.00	144.50	144.50	+4.50	5	883
09:30:42	144.00	144.50	144.00	+4.00	1	878
09:30:42	144.00	144.50	144.00	+4.00	1	877
09:29:42	144.00	144.50	144.00	+4.00	2	876
09:29:28	144.00	144.50	144.00	+4.00	5	874
09:29:14	144.50	145.00	144.50	+4.50	8	869
09:29:11	144.50	145.00	144.50	+4.50	1	861
09:29:08	144.50	145.00	144.50	+4.50	1	860
09:29:04	144.50	145.00	144.50	+4.50	1	859
09:29:03	144.50	145.00	144.50	+4.50	1	858
09:28:59	144.50	145.00	144.50	+4.50	1	857
09:28:54	144.50	145.00	144.50	+4.50	1	856
09:28:29	144.50	145.00	144.50	+4.50	1	855
09:28:24	144.50	145.00	144.50	+4.50	1	854
09:28:24	144.50	145.00	144.50	+4.50	1	853
09:28:04	145.00	145.50	145.00	+5.00	5	852
09:28:04	145.00	145.50	145.00	+5.00	5	847
09:28:04	145.00	145.50	145.00	+5.00	10	842
09:28:04	145.00	145.50	145.00	+5.00	1	832
09:27:43	145.00	145.50	145.00	+5.00	1	831
09:27:31	145.00	145.50	145.00	+5.00	1	830
09:27:26	145.00	145.50	145.00	+5.00	1	829
09:27:03	145.00	145.50	145.50	+5.50	1	828
09:26:32	145.50	146.00	145.50	+5.50	1	827
09:26:31	145.50	146.00	145.50	+5.50	1	826
09:26:30	145.50	146.00	145.50	+5.50	1	825
09:26:28	145.50	146.00	145.50	+5.50	1	824
09:26:27	145.50	146.00	145.50	+5.50	1	823
09:26:27	145.50	146.00	145.50	+5.50	1	822
09:26:17	145.50	146.00	145.50	+5.50	1	821
09:26:06	145.50	146.00	145.50	+5.50	1	820
09:26:02	145.50	146.00	145.50	+5.50	1	819
09:25:57	145.50	146.00	145.50	+5.50	6	818
09:25:54	145.50	146.00	145.50	+5.50	1	812
09:25:44	145.50	146.00	146.00	+6.00	1	811
09:25:39	145.50	146.00	145.50	+5.50	1	810
09:25:39	145.50	146.00	145.50	+5.50	1	809
09:25:34	145.50	146.00	146.00	+6.00	2	808
09:25:34	145.50	146.00	145.50	+5.50	2	806
09:25:32	145.50	146.00	145.50	+5.50	1	804
09:25:32	145.50	146.00	145.50	+5.50	1	803
09:25:25	145.50	146.00	146.00	+6.00	1	802
09:25:24	145.50	146.00	146.00	+6.00	1	801
09:24:39	145.50	146.00	146.00	+6.00	1	800
09:24:16	146.00	146.50	146.00	+6.00	2	799
09:24:16	146.00	146.50	146.00	+6.00	1	797
09:24:15	146.00	146.50	146.00	+6.00	1	796
09:24:13	146.00	146.50	146.00	+6.00	1	795
09:24:11	146.00	146.50	146.00	+6.00	1	794
09:24:07	146.00	146.50	146.00	+6.00	1	793
09:24:07	146.00	146.50	146.00	+6.00	1	792
09:24:05	146.00	146.50	146.00	+6.00	2	791
09:24:04	146.00	146.50	146.00	+6.00	1	789
09:24:02	146.00	146.50	146.00	+6.00	2	788
09:23:50	146.00	146.50	146.00	+6.00	1	786
09:23:41	146.00	146.50	146.00	+6.00	1	785
09:23:38	146.00	146.50	146.00	+6.00	1	784
09:23:38	146.00	146.50	146.00	+6.00	1	783
09:23:37	146.00	146.50	146.00	+6.00	1	782
09:23:32	146.50	147.00	146.50	+6.50	1	781
09:23:32	146.50	147.00	146.50	+6.50	22	780
09:23:23	146.50	147.00	146.50	+6.50	1	758
09:23:18	146.50	147.00	146.50	+6.50	4	757
09:23:18	146.50	147.00	147.00	+7.00	5	753
09:23:14	146.50	147.00	147.00	+7.00	1	748
09:23:10	146.50	147.00	147.00	+7.00	1	747
09:23:10	146.50	147.00	146.50	+6.50	1	746
09:23:09	146.50	147.00	147.00	+7.00	1	745
09:23:06	146.50	147.00	147.00	+7.00	9	744
09:23:06	146.50	147.00	147.00	+7.00	5	735
09:23:04	146.50	147.00	146.50	+6.50	2	730
09:23:02	146.00	146.50	146.50	+6.50	10	728
09:23:02	146.00	146.50	146.50	+6.50	1	718
09:23:01	146.00	146.50	146.50	+6.50	5	717
09:22:57	146.00	146.50	146.50	+6.50	1	712
09:22:53	146.00	146.50	146.50	+6.50	1	711
09:22:50	146.00	146.50	146.50	+6.50	1	710
09:22:47	146.00	146.50	146.50	+6.50	1	709
09:22:46	146.00	146.50	146.50	+6.50	1	708
09:22:44	146.00	146.50	146.50	+6.50	3	707
09:22:41	145.50	146.00	146.00	+6.00	4	704
09:22:41	145.50	146.00	146.00	+6.00	1	700
09:22:41	145.50	146.00	146.00	+6.00	6	699
09:22:40	145.50	146.00	146.00	+6.00	5	693
09:22:39	145.50	146.00	146.00	+6.00	2	688
09:22:39	145.50	146.00	146.00	+6.00	1	686
09:22:37	145.50	146.00	146.00	+6.00	1	685
09:22:36	145.50	146.00	146.00	+6.00	5	684
09:22:17	145.00	145.50	145.50	+5.50	11	679
09:22:17	145.00	145.50	145.50	+5.50	20	668
09:22:17	145.00	145.50	145.50	+5.50	6	648
09:22:14	144.50	145.00	145.00	+5.00	1	642
09:22:14	144.50	145.00	145.00	+5.00	6	641
09:22:03	144.50	145.00	145.00	+5.00	3	635
09:21:47	145.00	145.50	145.00	+5.00	7	632
09:21:47	145.00	145.50	145.00	+5.00	5	625
09:21:41	145.00	145.50	145.00	+5.00	1	620
09:21:38	145.00	145.50	145.00	+5.00	1	619
09:21:38	145.00	145.50	145.50	+5.50	1	618
09:21:28	145.00	145.50	145.00	+5.00	1	617
09:21:15	145.00	145.50	145.00	+5.00	1	616
09:20:59	145.00	145.50	145.00	+5.00	1	615
09:20:58	145.00	145.50	145.00	+5.00	1	614
09:20:55	145.00	145.50	145.00	+5.00	1	613
09:20:50	144.50	145.00	145.00	+5.00	2	612
09:20:49	144.50	145.00	145.00	+5.00	8	610
09:20:42	144.00	145.00	145.00	+5.00	1	602
09:20:41	144.00	145.00	145.00	+5.00	1	601
09:20:40	144.00	145.00	145.00	+5.00	1	600
09:20:39	144.00	145.00	145.00	+5.00	1	599
09:20:37	144.00	145.00	145.00	+5.00	1	598
09:20:35	144.00	145.00	145.00	+5.00	2	597
09:20:22	143.50	144.50	145.00	+5.00	73	595
09:20:22	143.50	144.50	144.50	+4.50	17	522
09:20:20	144.00	144.50	144.00	+4.00	1	505
09:20:12	144.00	144.50	144.00	+4.00	1	504
09:20:12	143.50	144.00	144.00	+4.00	4	503
09:20:03	143.50	144.00	144.00	+4.00	1	499
09:19:43	143.50	144.00	144.00	+4.00	1	498
09:19:38	143.50	144.00	144.00	+4.00	1	497
09:19:35	143.50	144.00	144.00	+4.00	1	496
09:19:20	143.50	144.00	144.00	+4.00	1	495
09:19:11	143.50	144.00	144.00	+4.00	1	494
09:19:08	144.00	144.50	144.00	+4.00	1	493
09:19:06	144.00	144.50	144.00	+4.00	1	492
09:19:04	143.50	144.00	144.00	+4.00	1	491
09:19:02	143.50	144.00	144.00	+4.00	1	490
09:18:54	144.00	144.50	144.00	+4.00	7	489
09:18:54	143.50	144.00	144.00	+4.00	3	482
09:18:52	144.00	144.50	144.00	+4.00	1	479
09:18:48	143.50	144.00	144.00	+4.00	1	478
09:18:43	143.50	144.00	144.00	+4.00	1	477
09:18:40	143.50	144.00	144.00	+4.00	2	476
09:18:38	143.50	144.00	144.00	+4.00	2	474
09:18:17	143.00	143.50	143.50	+3.50	2	472
09:17:02	143.50	144.00	143.50	+3.50	8	470
09:17:02	143.50	144.00	143.50	+3.50	3	462
09:16:26	143.50	144.50	143.50	+3.50	11	459
09:16:26	144.00	144.50	144.00	+4.00	1	448
09:16:14	143.50	144.50	144.50	+4.50	1	447
09:16:11	143.50	144.50	144.50	+4.50	1	446
09:16:09	143.50	144.50	144.50	+4.50	1	445
09:16:06	144.00	145.00	144.00	+4.00	3	444
09:15:54	144.00	144.50	145.00	+5.00	4	441
09:15:54	144.00	144.50	144.50	+4.50	6	437
09:15:47	144.00	144.50	144.00	+4.00	1	431
09:15:47	144.00	144.50	144.00	+4.00	1	430
09:15:41	144.00	144.50	144.00	+4.00	1	429
09:15:41	143.50	144.00	144.00	+4.00	4	428
09:15:38	143.50	144.00	144.00	+4.00	1	424
09:15:38	144.00	144.50	144.00	+4.00	2	423
09:15:38	143.50	144.00	144.50	+4.50	5	421
09:15:38	143.50	144.00	144.00	+4.00	2	416
09:15:27	144.00	144.50	144.00	+4.00	2	414
09:15:27	144.00	144.50	144.50	+4.50	1	412
09:15:20	144.00	144.50	144.00	+4.00	1	411
09:15:19	143.50	144.50	144.50	+4.50	1	410
09:15:19	143.50	144.50	144.50	+4.50	1	409
09:15:17	144.00	144.50	144.00	+4.00	4	408
09:15:17	144.00	144.50	144.50	+4.50	5	404
09:15:05	144.00	144.50	144.00	+4.00	1	399
09:15:05	143.50	144.00	144.00	+4.00	3	398
09:15:05	143.50	144.00	144.00	+4.00	2	395
09:15:05	143.50	144.00	144.00	+4.00	5	393
09:14:55	143.00	143.50	143.50	+3.50	10	388
09:14:55	143.00	143.50	143.50	+3.50	1	378
09:14:55	143.00	143.50	143.00	+3.00	3	377
09:14:45	142.00	142.50	143.00	+3.00	86	374
09:14:45	142.00	142.50	142.50	+2.50	3	288
09:14:38	142.00	142.50	142.50	+2.50	1	285
09:14:36	142.50	143.00	142.50	+2.50	3	284
09:13:52	142.50	143.00	143.00	+3.00	1	281
09:13:15	143.00	143.50	143.00	+3.00	1	280
09:13:11	143.00	143.50	143.00	+3.00	2	279
09:13:02	143.00	143.50	143.00	+3.00	1	277
09:12:56	142.50	143.00	143.00	+3.00	1	276
09:12:55	143.00	143.50	142.50	+2.50	8	275
09:12:55	143.00	143.50	143.00	+3.00	2	267
09:12:53	143.00	143.50	143.00	+3.00	1	265
09:12:53	143.00	143.50	143.50	+3.50	1	264
09:12:41	143.00	143.50	143.00	+3.00	1	263
09:12:36	143.00	143.50	143.00	+3.00	1	262
09:12:29	143.00	143.50	143.00	+3.00	3	261
09:12:28	142.00	142.50	143.00	+3.00	10	258
09:12:28	142.00	142.50	142.50	+2.50	1	248
09:12:12	142.00	142.50	142.50	+2.50	2	247
09:12:12	142.00	142.50	142.50	+2.50	2	245
09:12:06	142.00	142.50	142.00	+2.00	1	243
09:11:44	142.00	142.50	142.50	+2.50	1	242
09:11:32	142.50	143.00	142.50	+2.50	15	241
09:11:23	142.50	143.00	142.50	+2.50	1	226
09:11:10	142.50	143.00	142.50	+2.50	1	225
09:11:04	142.50	143.00	142.50	+2.50	1	224
09:10:59	142.00	142.50	142.50	+2.50	1	223
09:10:54	142.00	142.50	142.50	+2.50	1	222
09:10:51	142.00	142.50	142.50	+2.50	1	221
09:10:49	142.00	142.50	142.50	+2.50	1	220
09:10:42	142.00	142.50	142.50	+2.50	5	219
09:10:40	142.00	142.50	142.50	+2.50	1	214
09:10:37	142.00	142.50	142.50	+2.50	1	213
09:09:57	142.00	142.50	142.50	+2.50	1	212
09:09:11	142.00	142.50	142.50	+2.50	1	211
09:08:26	142.50	143.00	142.50	+2.50	5	210
09:08:18	142.50	143.00	142.50	+2.50	1	205
09:08:11	142.50	143.00	142.50	+2.50	1	204
09:08:08	142.50	143.00	142.50	+2.50	2	203
09:08:05	142.50	143.00	142.50	+2.50	1	201
09:07:34	142.50	143.00	142.50	+2.50	1	200
09:07:29	142.50	143.00	142.50	+2.50	1	199
09:07:10	141.50	142.00	143.00	+3.00	2	198
09:07:10	141.50	142.00	142.50	+2.50	1	196
09:07:10	141.50	142.00	142.00	+2.00	7	195
09:05:56	141.00	141.50	141.50	+1.50	2	188
09:05:51	141.00	141.50	141.50	+1.50	1	186
09:05:48	141.00	141.50	141.50	+1.50	2	185
09:05:22	141.00	141.50	141.50	+1.50	1	183
09:05:18	141.00	141.50	141.50	+1.50	1	182
09:04:58	141.50	142.00	141.50	+1.50	3	181
09:04:24	141.50	142.00	141.50	+1.50	1	178
09:03:38	141.00	142.00	141.00	+1.00	2	177
09:03:33	141.00	141.50	141.50	+1.50	1	175
09:02:41	141.50	142.00	141.50	+1.50	1	174
09:02:34	141.00	142.00	141.00	+1.00	1	173
09:02:31	141.50	142.00	141.50	+1.50	1	172
09:01:37	141.00	141.50	141.50	+1.50	1	171
09:01:37	141.00	141.50	141.50	+1.50	1	170
09:01:33	141.00	141.50	141.50	+1.50	1	169
09:01:21	141.00	141.50	141.50	+1.50	2	168
09:00:53	141.00	141.50	141.50	+1.50	1	166
09:00:51	141.50	142.00	141.50	+1.50	3	165
09:00:39	141.50	142.00	142.00	+2.00	1	162
09:00:36	142.00	142.50	142.00	+2.00	1	161
09:00:31	142.00	142.50	142.00	+2.00	4	160
09:00:28	142.00	143.00	142.00	+2.00	2	156
09:00:27	142.00	142.50	142.50	+2.50	1	154
09:00:27	142.00	142.50	142.50	+2.50	1	153
09:00:18	141.50	142.00	142.00	+2.00	4	152
09:00:10	141.50	142.00	142.00	+2.00	3	148
09:00:01	--	--	142.00	+2.00	145	145

　

其他人也逛...

PChome 購物儲值1, 000元

Panasonic國際牌 11公升除濕機F-Y22EN

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

青森農協青連希望蘋果汁 (1Lx6入)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 16 Pro Max (256G)

AirPods 4 主動式降噪款

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

壽險業強身健體今年獲准發債規...

車輛公會與六大車廠呼籲以調降...

我的自選股

即時重大訊息

‧陽明：明年續繞行好望角機率大 ...
‧立積11月獲利年增211% 每股純益...
‧國泰投信張錫：AI好戲才剛開始 ...

加密貨幣

比特幣BTC	98793.54	3,694.15	3.88%
以太幣ETH	3500.86	223.35	6.81%
瑞波幣XRP	2.32	0.12	5.48%
比特幣現金BCH	474.50	29.42	6.61%
萊特幣LTC	109.32	9.74	9.79%
卡達幣ADA	0.937582	0.05	6.18%
波場幣TRX	0.257864	0.01	5.73%
恆星幣XLM	0.404291	0.05	13.58%

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。