最新聯電ADR21日下跌0.03美元跌幅0.44%折台股44.07元熱門[公告] 矽力*-KY:代子公司矽力杰半導體技術(杭州)有限公司公告投資杭州矽至天成股權投資合夥企業(有限合夥)

更新報價

海　悅 (2348) 其他上市

172.00 ▼-3.50 -1.99% 3.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	2,238	172.00	19	172.50	8	176.00	179.50	170.00	175.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:33:05	172.00	172.50	172.00	-3.50	1	2239
12:32:03	172.00	172.50	172.00	-3.50	1	2238
12:31:49	172.00	172.50	172.50	-3.00	3	2237
12:31:35	172.00	172.50	172.50	-3.00	1	2234
12:31:02	172.00	172.50	172.50	-3.00	1	2233
12:31:00	172.00	172.50	172.50	-3.00	1	2232
12:30:55	172.00	172.50	172.50	-3.00	2	2231
12:28:46	172.00	172.50	172.50	-3.00	1	2229
12:27:50	172.00	172.50	172.00	-3.50	1	2228
12:27:36	172.00	172.50	172.50	-3.00	1	2227
12:27:08	172.00	172.50	172.50	-3.00	1	2226
12:27:08	172.00	172.50	172.50	-3.00	6	2225
12:27:02	172.00	172.50	172.50	-3.00	1	2219
12:25:20	171.50	172.00	172.00	-3.50	11	2218
12:25:11	171.50	172.00	171.50	-4.00	1	2207
12:23:43	171.50	172.00	171.50	-4.00	1	2206
12:22:16	171.50	172.00	171.50	-4.00	1	2205
12:19:47	171.50	172.00	171.50	-4.00	1	2204
12:18:15	171.50	172.00	171.50	-4.00	1	2203
12:18:03	171.50	172.00	171.50	-4.00	1	2202
12:17:40	171.50	172.00	171.50	-4.00	1	2201
12:16:49	171.50	172.00	171.50	-4.00	1	2200
12:15:36	171.50	172.00	172.00	-3.50	1	2199
12:14:47	171.50	172.00	171.50	-4.00	1	2198
12:14:14	171.50	172.00	172.00	-3.50	1	2197
12:13:34	171.50	172.00	172.00	-3.50	1	2196
12:13:23	171.50	172.00	172.00	-3.50	1	2195
12:13:16	171.50	172.00	172.00	-3.50	2	2194
12:11:13	171.00	171.50	171.50	-4.00	6	2192
12:11:13	171.00	171.50	171.50	-4.00	14	2186
12:10:57	170.50	171.50	171.50	-4.00	1	2172
12:10:48	170.50	171.50	171.50	-4.00	1	2171
12:10:22	171.00	171.50	170.50	-5.00	4	2170
12:10:22	171.00	171.50	171.00	-4.50	1	2166
12:09:11	170.50	171.00	171.00	-4.50	1	2165
12:08:43	171.00	171.50	171.00	-4.50	1	2164
12:08:37	171.00	171.50	171.00	-4.50	1	2163
12:08:29	171.00	171.50	171.00	-4.50	1	2162
12:08:11	171.00	171.50	171.00	-4.50	1	2161
12:07:52	171.00	171.50	171.00	-4.50	5	2160
12:07:41	171.00	171.50	171.00	-4.50	1	2155
12:07:30	171.00	171.50	171.00	-4.50	2	2154
12:07:10	171.00	171.50	171.50	-4.00	1	2152
12:06:49	171.00	171.50	171.00	-4.50	2	2151
12:05:00	170.50	171.00	171.00	-4.50	4	2149
12:05:00	170.50	171.00	171.00	-4.50	6	2145
12:04:38	170.50	171.00	171.00	-4.50	2	2139
12:04:14	170.50	171.50	170.50	-5.00	2	2137
12:04:09	170.50	171.00	171.00	-4.50	1	2135
12:04:09	170.50	171.00	171.00	-4.50	12	2134
12:04:06	170.00	170.50	170.50	-5.00	2	2122
12:04:05	170.00	171.00	171.00	-4.50	1	2120
12:04:04	170.00	171.00	170.00	-5.50	1	2119
12:03:58	170.50	171.00	170.50	-5.00	1	2118
12:03:55	170.50	171.50	170.50	-5.00	3	2117
12:03:53	171.00	171.50	170.50	-5.00	26	2114
12:03:53	171.00	171.50	171.00	-4.50	21	2088
12:03:51	171.00	171.50	171.00	-4.50	1	2067
12:03:37	171.00	171.50	171.00	-4.50	1	2066
12:03:24	171.00	171.50	171.00	-4.50	1	2065
12:03:23	171.00	171.50	171.00	-4.50	12	2064
12:02:29	171.00	172.00	171.00	-4.50	1	2052
12:02:25	171.50	172.00	171.50	-4.00	1	2051
12:02:24	171.50	172.00	171.50	-4.00	1	2050
12:02:22	171.50	172.00	171.50	-4.00	1	2049
12:02:04	171.50	172.00	171.50	-4.00	1	2048
12:01:02	171.50	172.00	171.50	-4.00	1	2047
12:01:00	171.50	172.00	171.50	-4.00	1	2046
12:00:40	171.50	172.00	171.50	-4.00	1	2045
12:00:38	171.50	172.00	171.50	-4.00	1	2044
12:00:35	171.50	172.00	171.50	-4.00	1	2043
12:00:33	171.50	172.00	171.50	-4.00	1	2042
12:00:24	171.50	172.00	171.50	-4.00	1	2041
12:00:21	171.50	172.00	171.50	-4.00	1	2040
12:00:21	171.00	171.50	171.50	-4.00	23	2039
12:00:21	171.00	171.50	171.50	-4.00	7	2016
12:00:05	171.00	171.50	171.50	-4.00	1	2009
11:59:55	171.00	171.50	171.50	-4.00	1	2008
11:59:35	171.00	171.50	171.00	-4.50	1	2007
11:59:33	171.00	171.50	171.00	-4.50	3	2006
11:59:30	171.00	171.50	171.00	-4.50	1	2003
11:59:30	171.00	171.50	171.00	-4.50	1	2002
11:59:19	171.00	172.00	171.00	-4.50	1	2001
11:59:17	171.00	172.00	171.00	-4.50	2	2000
11:59:17	171.00	172.00	171.00	-4.50	1	1998
11:59:16	171.50	172.00	171.50	-4.00	12	1997
11:59:15	171.50	172.00	171.50	-4.00	1	1985
11:59:14	171.50	172.00	171.50	-4.00	4	1984
11:58:50	171.50	172.00	171.50	-4.00	1	1980
11:58:32	171.50	172.00	171.50	-4.00	2	1979
11:58:31	172.00	172.50	172.00	-3.50	2	1977
11:58:31	172.00	172.50	172.00	-3.50	3	1975
11:58:31	172.00	172.50	172.00	-3.50	6	1972
11:58:31	172.00	172.50	172.00	-3.50	7	1966
11:58:31	172.00	172.50	172.00	-3.50	9	1959
11:58:31	172.00	172.50	172.00	-3.50	1	1950
11:58:27	172.00	172.50	172.00	-3.50	1	1949
11:57:16	172.00	172.50	172.50	-3.00	1	1948
11:57:09	172.00	172.50	172.00	-3.50	8	1947
11:57:06	172.00	172.50	172.00	-3.50	1	1939
11:56:56	172.00	172.50	172.00	-3.50	8	1938
11:56:27	172.00	172.50	172.00	-3.50	1	1930
11:54:44	172.00	172.50	172.00	-3.50	2	1929
11:52:17	172.00	172.50	172.50	-3.00	1	1927
11:51:03	172.00	172.50	172.50	-3.00	1	1926
11:49:42	172.00	172.50	172.50	-3.00	1	1925
11:49:06	172.00	172.50	172.50	-3.00	1	1924
11:49:00	172.00	172.50	172.00	-3.50	2	1923
11:48:59	172.00	172.50	172.50	-3.00	1	1921
11:47:48	172.50	173.00	172.50	-3.00	1	1920
11:47:46	172.50	173.00	172.50	-3.00	1	1919
11:47:28	172.00	173.00	172.00	-3.50	1	1918
11:47:16	172.50	173.00	172.50	-3.00	3	1917
11:47:16	172.50	173.00	172.50	-3.00	1	1914
11:47:16	172.50	173.00	172.50	-3.00	4	1913
11:47:15	172.50	173.00	172.50	-3.00	1	1909
11:46:48	172.50	173.00	172.50	-3.00	2	1908
11:46:38	172.50	173.00	172.50	-3.00	1	1906
11:45:27	172.50	173.00	172.50	-3.00	1	1905
11:44:19	172.50	173.00	172.50	-3.00	2	1904
11:41:50	172.50	173.00	172.50	-3.00	2	1902
11:40:55	172.50	173.00	172.50	-3.00	1	1900
11:40:54	172.50	173.00	173.00	-2.50	1	1899
11:39:21	172.50	173.00	172.50	-3.00	2	1898
11:38:44	172.00	172.50	172.50	-3.00	3	1896
11:38:44	172.00	172.50	172.50	-3.00	3	1893
11:38:44	172.00	172.50	172.50	-3.00	9	1890
11:38:44	172.00	172.50	172.50	-3.00	14	1881
11:38:21	172.00	172.50	172.00	-3.50	1	1867
11:36:52	172.00	172.50	172.00	-3.50	2	1866
11:36:49	172.00	172.50	172.50	-3.00	1	1864
11:36:19	172.00	172.50	172.50	-3.00	1	1863
11:36:17	172.00	172.50	172.50	-3.00	1	1862
11:36:07	172.00	172.50	172.50	-3.00	1	1861
11:36:01	172.00	172.50	172.00	-3.50	1	1860
11:35:14	172.00	172.50	172.50	-3.00	1	1859
11:34:54	172.00	172.50	172.50	-3.00	1	1858
11:34:41	172.00	172.50	172.50	-3.00	1	1857
11:34:23	172.00	172.50	172.00	-3.50	2	1856
11:32:45	172.00	172.50	172.00	-3.50	1	1854
11:32:45	172.00	172.50	172.00	-3.50	1	1853
11:32:05	172.00	172.50	172.50	-3.00	2	1852
11:31:54	172.00	173.00	172.00	-3.50	2	1850
11:31:45	172.50	173.00	172.50	-3.00	1	1848
11:31:21	172.50	173.00	172.50	-3.00	7	1847
11:31:19	172.50	173.00	172.50	-3.00	1	1840
11:30:06	172.50	173.00	173.00	-2.50	1	1839
11:29:24	172.50	173.00	172.50	-3.00	2	1838
11:26:55	172.50	173.00	172.50	-3.00	2	1836
11:26:36	172.50	173.00	172.50	-3.00	1	1834
11:25:51	172.50	173.00	173.00	-2.50	1	1833
11:25:49	172.50	173.00	173.00	-2.50	1	1832
11:25:41	172.00	172.50	172.50	-3.00	2	1831
11:25:41	172.00	172.50	172.50	-3.00	4	1829
11:25:41	172.00	172.50	172.50	-3.00	2	1825
11:25:36	172.00	172.50	172.50	-3.00	2	1823
11:25:31	172.00	172.50	172.50	-3.00	1	1821
11:25:24	172.00	172.50	172.50	-3.00	1	1820
11:25:23	172.00	172.50	172.50	-3.00	1	1819
11:25:14	172.00	172.50	172.50	-3.00	2	1818
11:25:09	172.00	172.50	172.00	-3.50	1	1816
11:25:07	172.00	172.50	172.00	-3.50	1	1815
11:25:07	172.00	172.50	172.00	-3.50	5	1814
11:24:37	172.00	172.50	172.00	-3.50	1	1809
11:24:35	172.00	172.50	172.00	-3.50	3	1808
11:24:28	172.00	172.50	172.00	-3.50	2	1805
11:23:54	172.00	172.50	172.00	-3.50	1	1803
11:23:53	172.00	172.50	172.50	-3.00	1	1802
11:23:48	172.00	173.00	172.00	-3.50	2	1801
11:23:48	172.50	173.00	172.50	-3.00	1	1799
11:23:46	172.50	173.00	172.50	-3.00	1	1798
11:23:46	172.50	173.00	172.50	-3.00	25	1797
11:23:41	172.50	173.00	172.50	-3.00	1	1772
11:23:39	172.50	173.00	172.50	-3.00	1	1771
11:23:36	172.50	173.00	172.50	-3.00	1	1770
11:23:34	172.50	173.00	172.50	-3.00	2	1769
11:23:24	172.50	173.00	172.50	-3.00	1	1767
11:23:16	172.50	173.00	172.50	-3.00	1	1766
11:23:08	172.50	173.00	172.50	-3.00	1	1765
11:22:39	172.50	173.00	172.50	-3.00	1	1764
11:22:21	172.50	173.00	172.50	-3.00	1	1763
11:22:18	172.50	173.00	172.50	-3.00	1	1762
11:22:15	172.50	173.00	172.50	-3.00	1	1761
11:22:03	172.50	173.00	172.50	-3.00	1	1760
11:22:03	172.50	173.00	172.50	-3.00	3	1759
11:22:00	173.00	173.50	173.00	-2.50	1	1756
11:22:00	173.00	173.50	173.00	-2.50	8	1755
11:22:00	173.00	173.50	173.00	-2.50	1	1747
11:22:00	173.00	173.50	173.00	-2.50	8	1746
11:22:00	173.00	173.50	173.00	-2.50	18	1738
11:21:59	173.00	173.50	173.00	-2.50	2	1720
11:21:06	173.00	173.50	173.00	-2.50	1	1718
11:20:37	173.00	173.50	173.50	-2.00	3	1717
11:20:26	173.00	173.50	173.00	-2.50	3	1714
11:20:06	173.00	173.50	173.00	-2.50	1	1711
11:20:06	173.00	173.50	173.00	-2.50	1	1710
11:19:58	173.00	173.50	173.50	-2.00	3	1709
11:19:48	173.00	173.50	173.00	-2.50	1	1706
11:19:47	173.00	173.50	173.00	-2.50	2	1705
11:19:30	173.00	173.50	173.00	-2.50	2	1703
11:19:29	173.00	173.50	173.00	-2.50	2	1701
11:19:28	173.00	173.50	173.00	-2.50	1	1699
11:19:28	173.00	173.50	173.00	-2.50	5	1698
11:19:21	173.00	173.50	173.00	-2.50	1	1693
11:19:21	173.00	173.50	173.00	-2.50	4	1692
11:19:19	173.00	173.50	173.00	-2.50	1	1688
11:19:17	173.00	173.50	173.00	-2.50	3	1687
11:19:16	173.50	174.00	173.50	-2.00	1	1684
11:19:16	173.50	174.00	173.50	-2.00	2	1683
11:19:16	173.50	174.00	173.50	-2.00	28	1681
11:19:16	173.50	174.00	173.50	-2.00	16	1653
11:17:01	173.50	174.00	173.50	-2.00	2	1637
11:15:12	173.50	174.00	174.00	-1.50	3	1635
11:14:30	173.50	174.00	173.50	-2.00	2	1632
11:12:02	173.50	174.50	173.50	-2.00	2	1630
11:11:34	174.00	174.50	174.00	-1.50	1	1628
11:09:46	173.50	174.00	174.00	-1.50	1	1627
11:09:34	173.50	174.00	173.50	-2.00	2	1626
11:09:33	173.50	174.00	174.00	-1.50	1	1624
11:09:32	173.50	174.00	173.50	-2.00	1	1623
11:09:03	173.50	174.00	173.50	-2.00	1	1622
11:09:00	173.50	174.00	173.50	-2.00	4	1621
11:08:19	173.50	174.00	174.00	-1.50	1	1617
11:08:11	173.50	174.00	174.00	-1.50	1	1616
11:07:18	173.50	174.50	173.50	-2.00	2	1615
11:07:17	174.00	174.50	174.00	-1.50	8	1613
11:07:14	174.00	174.50	174.00	-1.50	1	1605
11:07:11	174.00	174.50	174.00	-1.50	12	1604
11:07:05	174.00	174.50	174.50	-1.00	1	1592
11:07:03	174.00	174.50	174.00	-1.50	2	1591
11:05:09	174.00	174.50	174.50	-1.00	1	1589
11:04:54	174.00	174.50	174.50	-1.00	1	1588
11:04:34	174.00	174.50	174.00	-1.50	2	1587
11:03:27	174.00	174.50	174.00	-1.50	1	1585
11:02:45	174.00	174.50	174.50	-1.00	1	1584
11:02:20	174.00	174.50	174.50	-1.00	1	1583
11:02:17	174.00	174.50	174.50	-1.00	1	1582
11:02:06	174.00	174.50	174.00	-1.50	2	1581
11:00:34	174.00	174.50	174.00	-1.50	1	1579
11:00:33	174.00	174.50	174.00	-1.50	1	1578
10:59:37	174.00	174.50	174.00	-1.50	2	1577
10:57:08	174.00	174.50	174.00	-1.50	2	1575
10:55:37	174.00	174.50	174.00	-1.50	1	1573
10:54:54	173.50	174.00	174.00	-1.50	3	1572
10:54:39	173.50	174.00	173.50	-2.00	2	1569
10:53:59	173.50	174.00	174.00	-1.50	3	1567
10:53:48	174.00	174.50	174.00	-1.50	5	1564
10:53:36	174.00	174.50	174.00	-1.50	2	1559
10:52:26	174.00	174.50	174.00	-1.50	1	1557
10:52:10	174.00	174.50	174.00	-1.50	2	1556
10:52:07	174.00	174.50	174.00	-1.50	5	1554
10:51:49	173.50	174.00	174.00	-1.50	6	1549
10:51:49	173.50	174.00	174.00	-1.50	1	1543
10:51:49	173.50	174.00	174.00	-1.50	1	1542
10:51:49	173.50	174.00	174.00	-1.50	1	1541
10:51:49	173.50	174.00	174.00	-1.50	1	1540
10:51:49	173.50	174.00	174.00	-1.50	1	1539
10:51:49	173.50	174.00	174.00	-1.50	1	1538
10:51:48	173.50	174.00	174.00	-1.50	1	1537
10:51:48	173.50	174.00	174.00	-1.50	1	1536
10:51:48	173.50	174.00	174.00	-1.50	1	1535
10:51:29	173.50	174.00	174.00	-1.50	1	1534
10:51:21	173.50	174.00	173.50	-2.00	1	1533
10:51:19	173.50	174.00	174.00	-1.50	2	1532
10:50:28	173.50	174.00	173.50	-2.00	1	1530
10:50:06	173.50	174.00	173.50	-2.00	1	1529
10:49:40	173.50	174.00	173.50	-2.00	2	1528
10:48:40	173.50	174.00	173.50	-2.00	1	1526
10:48:25	173.50	174.00	173.50	-2.00	1	1525
10:47:54	173.50	174.00	173.50	-2.00	1	1524
10:47:12	173.50	174.00	173.50	-2.00	2	1523
10:46:01	173.50	174.00	174.00	-1.50	1	1521
10:45:41	174.00	174.50	174.00	-1.50	1	1520
10:44:43	174.00	174.50	174.00	-1.50	3	1519
10:44:43	174.00	174.50	174.00	-1.50	2	1516
10:42:49	174.00	174.50	174.00	-1.50	1	1514
10:42:38	174.00	174.50	174.00	-1.50	1	1513
10:42:37	174.00	174.50	174.00	-1.50	1	1512
10:42:14	174.00	174.50	174.00	-1.50	2	1511
10:42:06	174.00	174.50	174.50	-1.00	1	1509
10:42:04	174.00	174.50	174.00	-1.50	3	1508
10:41:40	174.50	175.00	174.50	-1.00	1	1505
10:41:40	174.00	174.50	174.50	-1.00	2	1504
10:41:27	174.00	174.50	174.50	-1.00	1	1502
10:41:21	174.00	174.50	174.50	-1.00	1	1501
10:41:07	174.00	174.50	174.50	-1.00	2	1500
10:41:05	174.00	174.50	174.50	-1.00	2	1498
10:40:46	174.00	174.50	174.50	-1.00	1	1496
10:40:40	174.00	174.50	174.50	-1.00	1	1495
10:40:16	174.00	174.50	174.50	-1.00	1	1494
10:40:02	173.50	174.00	174.00	-1.50	9	1493
10:40:02	173.50	174.00	174.00	-1.50	1	1484
10:40:02	173.50	174.00	174.00	-1.50	7	1483
10:40:02	173.50	174.00	173.50	-2.00	3	1476
10:40:00	173.50	174.00	174.00	-1.50	1	1473
10:39:45	173.50	174.00	173.50	-2.00	2	1472
10:38:50	173.50	174.00	173.50	-2.00	1	1470
10:38:42	173.50	174.00	174.00	-1.50	1	1469
10:38:10	173.50	174.00	174.00	-1.50	1	1468
10:38:10	173.50	174.00	174.00	-1.50	5	1467
10:38:03	173.50	174.00	174.00	-1.50	1	1462
10:37:46	173.50	174.00	173.50	-2.00	3	1461
10:37:27	173.50	174.00	174.00	-1.50	1	1458
10:37:23	173.50	174.00	173.50	-2.00	1	1457
10:37:16	173.50	174.00	173.50	-2.00	2	1456
10:37:15	173.50	174.00	173.50	-2.00	1	1454
10:35:23	173.50	174.00	173.50	-2.00	3	1453
10:34:47	173.50	174.00	173.50	-2.00	2	1450
10:34:02	173.50	174.00	174.00	-1.50	1	1448
10:33:01	173.50	174.00	173.50	-2.00	3	1447
10:32:19	173.50	174.00	173.50	-2.00	2	1444
10:30:54	173.50	174.00	173.50	-2.00	5	1442
10:30:36	173.50	174.00	173.50	-2.00	3	1437
10:30:10	173.00	173.50	173.50	-2.00	1	1434
10:30:04	173.00	173.50	173.50	-2.00	1	1433
10:30:03	173.00	173.50	173.50	-2.00	1	1432
10:29:59	173.00	173.50	173.50	-2.00	1	1431
10:29:50	173.00	173.50	173.00	-2.50	2	1430
10:29:44	173.00	173.50	173.50	-2.00	1	1428
10:29:38	173.50	174.00	173.50	-2.00	2	1427
10:29:38	173.50	174.00	173.50	-2.00	2	1425
10:29:38	173.50	174.00	173.50	-2.00	6	1423
10:28:43	174.00	174.50	174.00	-1.50	10	1417
10:28:39	174.00	174.50	174.50	-1.00	1	1407
10:28:34	174.00	174.50	174.50	-1.00	1	1406
10:28:24	174.00	174.50	174.50	-1.00	1	1405
10:28:13	174.00	174.50	174.00	-1.50	3	1404
10:28:07	174.00	174.50	174.50	-1.00	1	1401
10:27:49	173.50	174.00	174.00	-1.50	7	1400
10:27:46	173.50	174.00	174.00	-1.50	1	1393
10:27:19	173.50	174.00	173.50	-2.00	2	1392
10:27:13	173.00	173.50	173.50	-2.00	26	1390
10:27:13	173.00	173.50	173.50	-2.00	16	1364
10:27:13	173.00	173.50	173.50	-2.00	1	1348
10:27:05	173.00	173.50	173.50	-2.00	2	1347
10:27:03	173.00	173.50	173.50	-2.00	1	1345
10:26:38	173.00	173.50	173.50	-2.00	1	1344
10:26:38	173.00	173.50	173.50	-2.00	1	1343
10:26:32	173.00	173.50	173.00	-2.50	1	1342
10:26:22	173.00	173.50	173.00	-2.50	1	1341
10:26:11	173.00	173.50	173.00	-2.50	2	1340
10:26:01	173.00	173.50	173.00	-2.50	2	1338
10:25:51	173.00	173.50	173.50	-2.00	2	1336
10:25:51	173.00	173.50	173.00	-2.50	3	1334
10:25:36	173.00	173.50	173.50	-2.00	1	1331
10:25:32	173.00	173.50	173.00	-2.50	1	1330
10:25:21	173.00	173.50	173.00	-2.50	1	1329
10:25:13	173.00	173.50	173.00	-2.50	1	1328
10:24:51	173.00	173.50	173.00	-2.50	2	1327
10:24:06	173.00	173.50	173.00	-2.50	1	1325
10:24:01	173.00	173.50	173.00	-2.50	10	1324
10:24:00	173.00	173.50	173.50	-2.00	1	1314
10:23:34	173.00	173.50	173.00	-2.50	1	1313
10:23:28	173.00	173.50	173.00	-2.50	3	1312
10:23:05	173.00	173.50	173.00	-2.50	1	1309
10:23:02	173.00	173.50	173.00	-2.50	1	1308
10:22:56	173.00	173.50	173.00	-2.50	1	1307
10:22:46	173.00	173.50	173.00	-2.50	2	1306
10:22:40	173.00	173.50	173.50	-2.00	1	1304
10:22:33	173.00	173.50	173.00	-2.50	1	1303
10:22:21	173.00	173.50	173.00	-2.50	2	1302
10:22:09	173.00	173.50	173.00	-2.50	5	1300
10:22:06	173.00	173.50	173.00	-2.50	3	1295
10:21:04	173.00	173.50	173.00	-2.50	3	1292
10:20:56	173.00	173.50	173.50	-2.00	1	1289
10:20:56	173.00	173.50	173.50	-2.00	1	1288
10:20:48	173.00	173.50	173.50	-2.00	1	1287
10:20:41	173.00	173.50	173.50	-2.00	1	1286
10:20:41	173.50	174.00	173.50	-2.00	26	1285
10:19:54	173.50	174.00	173.50	-2.00	2	1259
10:19:02	173.50	174.00	173.50	-2.00	1	1257
10:18:42	173.50	174.00	173.50	-2.00	3	1256
10:18:13	173.50	174.00	173.50	-2.00	1	1253
10:17:43	173.50	174.00	173.50	-2.00	1	1252
10:17:41	173.50	174.00	173.50	-2.00	1	1251
10:17:24	173.50	174.00	173.50	-2.00	2	1250
10:17:11	173.50	174.00	174.00	-1.50	1	1248
10:17:11	173.50	174.00	174.00	-1.50	1	1247
10:17:08	173.50	174.00	174.00	-1.50	1	1246
10:16:36	173.50	174.00	174.00	-1.50	1	1245
10:16:35	173.50	174.00	173.50	-2.00	1	1244
10:16:30	173.50	174.00	174.00	-1.50	1	1243
10:16:25	173.50	174.00	174.00	-1.50	1	1242
10:16:19	173.50	174.00	173.50	-2.00	3	1241
10:16:11	173.50	174.00	173.50	-2.00	2	1238
10:15:50	173.50	174.00	173.50	-2.00	1	1236
10:15:33	173.50	174.00	173.50	-2.00	1	1235
10:14:56	173.50	174.00	173.50	-2.00	2	1234
10:14:50	173.50	174.00	174.00	-1.50	1	1232
10:14:38	173.50	174.00	173.50	-2.00	1	1231
10:13:58	173.50	174.00	173.50	-2.00	3	1230
10:13:18	173.00	173.50	173.50	-2.00	2	1227
10:13:17	173.00	173.50	173.50	-2.00	1	1225
10:13:17	173.50	174.00	173.50	-2.00	2	1224
10:13:10	173.00	173.50	173.50	-2.00	1	1222
10:13:10	173.00	173.50	173.50	-2.00	1	1221
10:12:58	173.00	173.50	173.50	-2.00	1	1220
10:12:54	173.00	173.50	173.50	-2.00	1	1219
10:12:52	173.00	173.50	173.50	-2.00	1	1218
10:12:51	173.00	173.50	173.50	-2.00	2	1217
10:12:35	173.50	174.00	173.50	-2.00	5	1215
10:12:25	173.50	174.00	173.50	-2.00	2	1210
10:12:14	173.50	174.00	173.50	-2.00	1	1208
10:12:01	173.50	174.00	173.50	-2.00	13	1207
10:12:00	173.50	174.00	173.50	-2.00	1	1194
10:11:50	173.50	174.00	173.50	-2.00	1	1193
10:11:48	173.50	174.00	173.50	-2.00	2	1192
10:11:48	173.50	174.50	173.50	-2.00	3	1190
10:11:35	174.00	174.50	174.00	-1.50	1	1187
10:11:33	174.00	174.50	174.00	-1.50	2	1186
10:11:33	174.00	174.50	174.00	-1.50	3	1184
10:11:08	174.00	174.50	174.00	-1.50	1	1181
10:11:00	174.00	174.50	174.00	-1.50	2	1180
10:10:28	174.00	174.50	174.00	-1.50	1	1178
10:10:04	174.00	174.50	174.00	-1.50	1	1177
10:09:58	173.50	174.50	173.50	-2.00	2	1176
10:09:55	174.00	174.50	174.00	-1.50	1	1174
10:09:50	174.00	174.50	174.00	-1.50	2	1173
10:09:38	173.50	174.00	174.00	-1.50	3	1171
10:09:38	173.50	174.00	174.00	-1.50	1	1168
10:09:22	173.50	174.00	174.00	-1.50	1	1167
10:09:20	173.50	174.00	174.00	-1.50	1	1166
10:09:09	173.50	174.50	173.50	-2.00	8	1165
10:09:09	173.50	174.50	173.50	-2.00	3	1157
10:09:08	174.00	174.50	174.00	-1.50	1	1154
10:09:08	174.00	174.50	174.00	-1.50	1	1153
10:09:08	174.00	174.50	174.00	-1.50	3	1152
10:09:07	174.00	174.50	174.00	-1.50	3	1149
10:09:06	174.00	174.50	174.00	-1.50	1	1146
10:09:05	174.00	174.50	174.00	-1.50	1	1145
10:09:02	174.00	174.50	174.00	-1.50	2	1144
10:09:01	174.00	174.50	174.00	-1.50	1	1142
10:09:01	174.00	174.50	174.00	-1.50	5	1141
10:09:01	174.00	174.50	174.00	-1.50	10	1136
10:09:00	174.00	174.50	174.00	-1.50	1	1126
10:08:59	174.00	174.50	174.00	-1.50	1	1125
10:08:58	174.00	174.50	174.00	-1.50	5	1124
10:08:08	174.00	175.00	174.00	-1.50	1	1119
10:07:28	174.00	175.00	174.00	-1.50	2	1118
10:07:22	174.00	174.50	174.50	-1.00	3	1116
10:07:22	174.50	175.00	174.50	-1.00	6	1113
10:07:00	174.50	175.00	174.50	-1.00	1	1107
10:06:47	174.50	175.00	174.50	-1.00	3	1106
10:05:51	174.50	175.00	175.00	-0.50	1	1103
10:05:21	174.00	175.00	175.00	-0.50	2	1102
10:05:20	174.50	175.00	174.50	-1.00	12	1100
10:05:20	174.50	175.00	174.50	-1.00	7	1088
10:05:00	174.50	175.50	174.50	-1.00	1	1081
10:04:58	174.50	175.50	174.50	-1.00	2	1080
10:04:55	174.50	175.50	174.50	-1.00	2	1078
10:04:54	174.50	175.00	175.00	-0.50	1	1076
10:04:24	174.50	175.50	174.50	-1.00	3	1075
10:04:20	175.00	175.50	175.00	-0.50	1	1072
10:03:36	174.50	175.00	175.00	-0.50	1	1071
10:03:20	175.00	175.50	175.00	-0.50	1	1070
10:03:20	174.50	175.00	175.00	-0.50	1	1069
10:02:30	175.00	175.50	175.00	-0.50	4	1068
10:02:30	175.00	175.50	175.00	-0.50	2	1064
10:02:00	175.00	175.50	175.00	-0.50	3	1062
10:02:00	175.00	175.50	175.00	-0.50	1	1059
10:01:58	175.00	175.50	175.50	0	1	1058
10:00:01	175.00	175.50	175.00	-0.50	2	1057
10:00:01	175.00	175.50	175.00	-0.50	2	1055
10:00:00	175.00	175.50	175.00	-0.50	1	1053
09:59:38	175.00	175.50	175.00	-0.50	3	1052
09:59:13	175.00	175.50	175.50	0	1	1049
09:58:48	175.00	175.50	175.00	-0.50	1	1048
09:58:06	175.00	175.50	175.50	0	1	1047
09:58:00	175.00	175.50	175.00	-0.50	1	1046
09:57:58	175.00	175.50	175.00	-0.50	2	1045
09:57:54	175.00	175.50	175.00	-0.50	2	1043
09:57:14	175.00	175.50	175.00	-0.50	3	1041
09:57:05	175.00	175.50	175.50	0	1	1038
09:56:59	175.00	175.50	175.00	-0.50	1	1037
09:56:01	175.00	175.50	175.00	-0.50	1	1036
09:56:01	175.00	175.50	175.00	-0.50	1	1035
09:56:00	175.00	175.50	175.00	-0.50	1	1034
09:56:00	175.00	175.50	175.00	-0.50	1	1033
09:55:47	175.00	175.50	175.00	-0.50	1	1032
09:54:52	175.00	175.50	175.00	-0.50	3	1031
09:54:30	175.00	175.50	175.00	-0.50	1	1028
09:53:36	175.00	175.50	175.50	0	1	1027
09:53:31	174.50	175.00	175.00	-0.50	1	1026
09:53:29	174.50	175.00	175.00	-0.50	1	1025
09:53:28	174.50	175.00	174.50	-1.00	1	1024
09:53:03	174.50	175.00	174.50	-1.00	2	1023
09:53:03	174.50	175.00	174.50	-1.00	1	1021
09:53:03	174.50	175.00	174.50	-1.00	1	1020
09:53:02	175.00	175.50	175.00	-0.50	11	1019
09:53:02	175.00	175.50	175.00	-0.50	20	1008
09:52:59	175.50	176.00	175.50	0	2	988
09:52:31	175.50	176.00	175.50	0	1	986
09:52:31	175.50	176.00	175.50	0	1	985
09:52:30	175.00	175.50	175.50	0	2	984
09:52:30	175.50	176.00	175.50	0	1	982
09:52:29	175.50	176.50	175.50	0	10	981
09:52:28	175.50	176.50	175.50	0	3	971
09:52:23	175.50	176.00	176.00	+0.50	2	968
09:52:23	175.50	176.00	176.00	+0.50	1	966
09:51:29	176.00	176.50	176.00	+0.50	5	965
09:51:29	176.00	176.50	176.00	+0.50	2	960
09:51:19	176.00	176.50	176.00	+0.50	1	958
09:51:16	175.50	176.00	176.00	+0.50	13	957
09:51:00	175.50	176.00	175.50	0	1	944
09:51:00	175.50	176.00	175.50	0	1	943
09:50:41	175.50	176.00	175.50	0	1	942
09:50:34	175.50	176.00	175.50	0	3	941
09:50:14	175.50	176.00	175.50	0	2	938
09:50:06	175.50	176.00	175.50	0	3	936
09:49:44	176.00	176.50	176.00	+0.50	1	933
09:49:33	176.00	176.50	176.00	+0.50	2	932
09:49:33	176.00	176.50	176.00	+0.50	6	930
09:49:33	176.00	176.50	176.00	+0.50	5	924
09:49:00	176.00	176.50	176.00	+0.50	1	919
09:48:16	176.00	176.50	176.00	+0.50	1	918
09:47:42	176.00	177.00	176.00	+0.50	3	917
09:47:19	176.00	176.50	176.50	+1.00	1	914
09:47:13	176.00	176.50	176.50	+1.00	1	913
09:47:06	176.00	176.50	176.50	+1.00	2	912
09:46:53	176.00	176.50	176.50	+1.00	1	910
09:46:51	176.50	177.00	176.50	+1.00	3	909
09:46:34	176.00	176.50	176.50	+1.00	1	906
09:46:32	176.50	177.00	176.50	+1.00	2	905
09:46:32	176.00	176.50	176.50	+1.00	1	903
09:46:32	176.00	176.50	176.50	+1.00	1	902
09:46:31	176.00	176.50	176.50	+1.00	1	901
09:45:40	176.50	177.00	176.50	+1.00	1	900
09:45:20	176.50	177.00	176.50	+1.00	3	899
09:45:20	176.50	177.00	176.50	+1.00	3	896
09:45:14	176.50	177.00	177.00	+1.50	1	893
09:45:00	176.50	177.00	176.50	+1.00	1	892
09:44:13	176.50	177.00	176.50	+1.00	1	891
09:43:49	176.50	177.00	176.50	+1.00	1	890
09:43:17	176.00	176.50	176.50	+1.00	3	889
09:43:03	176.50	177.00	176.50	+1.00	3	886
09:43:03	176.00	176.50	176.50	+1.00	1	883
09:43:00	176.50	177.00	176.50	+1.00	1	882
09:43:00	176.50	177.00	176.50	+1.00	1	881
09:43:00	176.50	177.00	176.50	+1.00	1	880
09:42:56	176.50	177.00	176.50	+1.00	3	879
09:42:49	176.50	177.00	176.50	+1.00	1	876
09:42:31	176.50	177.00	176.50	+1.00	1	875
09:42:31	176.50	177.00	176.50	+1.00	1	874
09:42:30	177.00	177.50	177.00	+1.50	4	873
09:42:30	177.00	177.50	177.00	+1.50	4	869
09:42:24	177.00	177.50	177.00	+1.50	1	865
09:42:22	177.00	177.50	177.00	+1.50	1	864
09:42:18	177.00	177.50	177.00	+1.50	7	863
09:41:59	177.00	177.50	177.00	+1.50	2	856
09:41:35	177.00	177.50	177.00	+1.50	1	854
09:41:30	177.00	177.50	177.00	+1.50	1	853
09:40:35	177.50	178.00	177.50	+2.00	5	852
09:40:35	177.50	178.00	177.50	+2.00	3	847
09:39:29	178.00	178.50	178.00	+2.50	14	844
09:39:29	178.00	178.50	178.00	+2.50	1	830
09:38:31	178.00	178.50	178.00	+2.50	1	829
09:38:31	178.00	178.50	178.00	+2.50	1	828
09:38:28	178.00	178.50	178.50	+3.00	2	827
09:38:10	178.00	178.50	178.00	+2.50	3	825
09:38:01	178.00	178.50	178.50	+3.00	1	822
09:37:57	178.00	178.50	178.50	+3.00	1	821
09:37:51	178.00	178.50	178.50	+3.00	1	820
09:37:13	178.50	179.00	178.50	+3.00	1	819
09:36:58	178.00	178.50	178.50	+3.00	1	818
09:36:24	177.50	178.00	178.00	+2.50	8	817
09:35:54	177.50	178.00	178.00	+2.50	1	809
09:35:47	178.00	178.50	177.50	+2.00	1	808
09:35:47	178.00	178.50	178.00	+2.50	2	807
09:35:23	177.50	178.00	178.00	+2.50	1	805
09:35:08	177.50	178.00	178.00	+2.50	1	804
09:34:18	177.50	178.50	177.50	+2.00	1	803
09:34:00	177.50	178.00	178.00	+2.50	1	802
09:34:00	178.00	178.50	178.00	+2.50	1	801
09:33:52	178.00	178.50	178.00	+2.50	1	800
09:33:51	178.50	179.00	178.50	+3.00	5	799
09:33:51	178.50	179.00	178.50	+3.00	1	794
09:33:44	178.50	179.00	178.50	+3.00	1	793
09:33:40	179.00	179.50	179.00	+3.50	5	792
09:33:25	179.00	179.50	179.00	+3.50	3	787
09:33:16	179.00	179.50	179.50	+4.00	1	784
09:33:09	179.00	179.50	179.50	+4.00	2	783
09:33:09	178.50	179.00	179.00	+3.50	2	781
09:33:09	178.50	179.00	179.00	+3.50	2	779
09:33:09	178.50	179.00	179.00	+3.50	10	777
09:33:09	178.50	179.00	179.00	+3.50	2	767
09:33:09	178.50	179.00	179.00	+3.50	2	765
09:33:08	178.00	178.50	178.50	+3.00	23	763
09:33:01	177.50	178.00	178.00	+2.50	16	740
09:33:01	177.50	178.00	178.00	+2.50	10	724
09:32:50	177.00	177.50	177.50	+2.00	4	714
09:32:50	176.50	177.50	177.50	+2.00	3	710
09:32:49	177.00	177.50	177.00	+1.50	6	707
09:32:00	177.00	177.50	177.00	+1.50	1	701
09:31:17	177.00	177.50	177.00	+1.50	1	700
09:31:01	177.00	177.50	177.00	+1.50	1	699
09:31:01	177.00	177.50	177.00	+1.50	3	698
09:30:40	177.00	177.50	177.00	+1.50	3	695
09:30:23	176.50	177.00	177.00	+1.50	2	692
09:30:07	176.00	176.50	176.50	+1.00	1	690
09:30:06	176.50	177.00	176.50	+1.00	5	689
09:30:06	176.50	177.00	176.50	+1.00	1	684
09:30:01	176.50	177.00	176.50	+1.00	1	683
09:30:00	176.50	177.00	176.50	+1.00	1	682
09:30:00	177.00	177.50	177.00	+1.50	3	681
09:30:00	177.00	177.50	177.00	+1.50	1	678
09:30:00	177.00	177.50	177.00	+1.50	1	677
09:29:43	176.50	177.00	177.00	+1.50	8	676
09:29:30	176.50	177.00	177.00	+1.50	1	668
09:29:24	176.50	177.00	176.50	+1.00	1	667
09:29:20	176.50	177.00	177.00	+1.50	1	666
09:28:16	176.50	177.00	176.50	+1.00	1	665
09:27:13	176.50	177.00	176.50	+1.00	1	664
09:27:00	176.50	177.00	176.50	+1.00	1	663
09:26:08	176.00	176.50	176.50	+1.00	1	662
09:25:43	176.50	177.00	176.50	+1.00	7	661
09:25:31	176.50	177.00	176.50	+1.00	1	654
09:25:31	176.50	177.00	176.50	+1.00	1	653
09:25:30	176.00	176.50	176.50	+1.00	1	652
09:25:30	176.00	176.50	176.50	+1.00	2	651
09:25:30	176.50	177.00	176.50	+1.00	7	649
09:24:59	176.50	177.50	176.50	+1.00	5	642
09:24:29	176.50	177.00	177.00	+1.50	1	637
09:24:25	176.50	177.00	177.00	+1.50	1	636
09:24:13	177.00	177.50	177.00	+1.50	10	635
09:24:13	177.00	177.50	177.00	+1.50	1	625
09:24:08	177.00	177.50	177.00	+1.50	1	624
09:24:00	177.00	177.50	177.00	+1.50	1	623
09:23:53	177.00	177.50	177.00	+1.50	1	622
09:23:50	177.00	177.50	177.00	+1.50	1	621
09:23:30	177.00	177.50	177.00	+1.50	1	620
09:23:04	177.00	177.50	177.50	+2.00	1	619
09:22:37	177.50	178.00	177.50	+2.00	1	618
09:22:36	177.50	178.00	177.50	+2.00	1	617
09:22:27	177.50	178.00	177.50	+2.00	1	616
09:22:24	177.50	178.00	177.50	+2.00	1	615
09:22:24	177.50	178.00	178.00	+2.50	1	614
09:22:13	178.00	178.50	178.00	+2.50	2	613
09:22:03	178.00	178.50	178.00	+2.50	1	611
09:21:57	177.50	178.50	178.50	+3.00	1	610
09:21:50	178.00	178.50	178.00	+2.50	1	609
09:21:50	178.00	178.50	178.00	+2.50	2	608
09:21:50	178.00	178.50	178.00	+2.50	1	606
09:21:48	178.00	178.50	178.50	+3.00	1	605
09:21:48	177.50	178.00	178.00	+2.50	1	604
09:21:45	178.00	178.50	178.00	+2.50	3	603
09:21:40	178.00	178.50	178.00	+2.50	1	600
09:21:37	177.50	178.50	178.50	+3.00	1	599
09:21:36	178.00	178.50	178.00	+2.50	1	598
09:21:30	178.00	178.50	178.00	+2.50	1	597
09:21:30	177.50	178.00	178.00	+2.50	1	596
09:21:21	178.00	178.50	178.00	+2.50	2	595
09:21:21	178.00	178.50	178.00	+2.50	1	593
09:21:13	178.00	178.50	178.50	+3.00	2	592
09:21:13	178.00	178.50	178.50	+3.00	1	590
09:21:13	178.00	178.50	178.50	+3.00	1	589
09:21:13	178.00	178.50	178.50	+3.00	1	588
09:21:13	177.50	178.00	178.00	+2.50	1	587
09:21:13	177.50	178.00	178.00	+2.50	1	586
09:21:13	177.50	178.00	178.00	+2.50	1	585
09:21:13	177.50	178.00	178.00	+2.50	5	584
09:21:13	177.50	178.00	178.00	+2.50	1	579
09:21:12	177.00	178.00	178.00	+2.50	1	578
09:21:12	177.00	177.50	177.50	+2.00	10	577
09:21:12	177.00	177.50	177.50	+2.00	1	567
09:21:08	176.50	177.00	177.00	+1.50	1	566
09:21:05	176.50	177.00	177.00	+1.50	1	565
09:21:05	176.50	177.00	177.00	+1.50	1	564
09:21:04	176.50	177.00	177.00	+1.50	1	563
09:20:58	176.50	177.00	177.00	+1.50	1	562
09:20:57	176.50	177.50	176.50	+1.00	1	561
09:20:57	177.00	177.50	177.00	+1.50	3	560
09:20:57	177.00	177.50	177.00	+1.50	2	557
09:20:30	176.50	177.00	177.00	+1.50	1	555
09:20:09	176.50	177.50	176.50	+1.00	1	554
09:19:59	176.50	177.50	176.50	+1.00	1	553
09:19:58	176.50	177.00	177.00	+1.50	2	552
09:19:54	176.50	177.00	177.00	+1.50	1	550
09:19:39	176.50	177.00	177.00	+1.50	1	549
09:19:36	176.50	177.00	177.00	+1.50	1	548
09:19:35	176.50	177.00	177.00	+1.50	1	547
09:19:29	177.00	177.50	177.00	+1.50	2	546
09:19:29	177.00	177.50	177.00	+1.50	1	544
09:19:27	177.00	177.50	177.00	+1.50	1	543
09:19:19	177.00	177.50	177.00	+1.50	3	542
09:19:19	177.00	177.50	177.00	+1.50	2	539
09:19:14	176.50	177.00	177.00	+1.50	7	537
09:19:10	176.50	177.00	177.00	+1.50	1	530
09:19:02	176.50	177.00	177.00	+1.50	1	529
09:19:02	176.00	176.50	176.50	+1.00	9	528
09:19:02	176.00	176.50	176.50	+1.00	1	519
09:19:02	175.50	176.00	176.00	+0.50	10	518
09:19:00	175.50	176.00	175.50	0	1	508
09:18:44	175.50	176.00	175.50	0	4	507
09:18:40	175.00	175.50	175.50	0	3	503
09:18:40	175.00	175.50	175.50	0	1	500
09:18:40	175.00	175.50	175.50	0	1	499
09:18:24	175.00	175.50	175.50	0	1	498
09:18:12	175.00	175.50	175.50	0	1	497
09:18:10	175.00	175.50	175.00	-0.50	8	496
09:17:49	175.00	175.50	175.00	-0.50	1	488
09:17:00	175.00	175.50	175.00	-0.50	1	487
09:17:00	175.00	175.50	175.00	-0.50	1	486
09:16:58	175.00	175.50	175.00	-0.50	1	485
09:15:57	174.50	175.50	174.50	-1.00	1	484
09:15:44	175.00	175.50	175.00	-0.50	1	483
09:15:43	175.00	175.50	175.00	-0.50	1	482
09:15:27	174.50	175.50	175.50	0	1	481
09:15:20	174.50	175.50	174.50	-1.00	2	480
09:15:20	175.00	175.50	175.00	-0.50	5	478
09:15:06	175.00	176.00	175.00	-0.50	1	473
09:15:06	175.00	176.00	175.00	-0.50	1	472
09:15:06	175.50	176.00	175.50	0	1	471
09:15:02	175.00	175.50	175.50	0	1	470
09:14:55	175.50	176.00	175.50	0	2	469
09:14:49	175.50	176.00	175.50	0	1	467
09:14:48	175.00	175.50	175.50	0	2	466
09:14:48	175.00	175.50	175.00	-0.50	1	464
09:14:42	175.00	175.50	175.00	-0.50	1	463
09:14:39	175.00	175.50	175.00	-0.50	2	462
09:14:22	174.50	175.00	175.00	-0.50	3	460
09:14:21	174.50	175.00	175.00	-0.50	2	457
09:14:15	174.50	175.00	174.50	-1.00	10	455
09:13:45	175.00	175.50	175.00	-0.50	2	445
09:13:45	175.00	175.50	175.00	-0.50	4	443
09:13:29	175.00	175.50	175.00	-0.50	2	439
09:13:23	174.50	175.00	175.00	-0.50	3	437
09:13:22	174.50	175.00	174.50	-1.00	1	434
09:13:22	174.50	175.00	174.50	-1.00	1	433
09:13:22	175.00	175.50	175.00	-0.50	18	432
09:13:22	175.00	175.50	175.00	-0.50	1	414
09:13:08	175.00	176.00	175.00	-0.50	1	413
09:13:07	175.00	175.50	175.50	0	2	412
09:13:00	175.00	176.00	176.00	+0.50	2	410
09:12:34	175.00	176.00	175.00	-0.50	1	408
09:12:34	175.50	176.00	175.50	0	3	407
09:12:21	175.00	175.50	175.50	0	3	404
09:12:03	175.00	175.50	175.50	0	1	401
09:11:58	175.00	175.50	175.50	0	2	400
09:11:46	175.00	175.50	175.00	-0.50	4	398
09:11:46	175.00	175.50	175.00	-0.50	5	394
09:11:44	175.00	176.00	175.00	-0.50	1	389
09:11:39	175.00	176.00	175.00	-0.50	3	388
09:11:31	175.00	176.00	175.00	-0.50	5	385
09:11:26	175.50	176.00	175.50	0	1	380
09:11:10	175.00	175.50	175.50	0	1	379
09:11:09	175.50	176.00	175.50	0	1	378
09:11:09	175.00	175.50	175.50	0	2	377
09:11:08	175.00	175.50	175.50	0	1	375
09:11:05	175.50	176.00	175.50	0	4	374
09:11:05	175.50	176.00	175.50	0	1	370
09:11:04	175.50	176.00	175.50	0	1	369
09:11:00	175.00	175.50	175.50	0	1	368
09:10:59	175.00	175.50	175.50	0	1	367
09:10:58	175.00	175.50	175.50	0	1	366
09:10:18	175.00	175.50	175.00	-0.50	1	365
09:10:13	174.50	175.00	175.00	-0.50	2	364
09:10:12	174.50	175.00	175.00	-0.50	1	362
09:10:12	174.50	175.00	175.00	-0.50	1	361
09:10:09	174.50	175.00	175.00	-0.50	1	360
09:10:09	174.50	175.00	175.00	-0.50	1	359
09:10:03	174.50	175.00	175.00	-0.50	3	358
09:09:58	174.50	175.00	175.00	-0.50	1	355
09:09:46	174.50	175.00	175.00	-0.50	1	354
09:09:45	174.50	175.00	174.50	-1.00	1	353
09:09:45	174.50	175.00	174.50	-1.00	1	352
09:09:45	174.50	175.00	174.50	-1.00	10	351
09:09:30	174.50	175.00	174.50	-1.00	1	341
09:08:45	174.50	175.00	174.50	-1.00	2	340
09:08:43	174.50	175.00	174.50	-1.00	2	338
09:08:30	174.00	174.50	174.50	-1.00	1	336
09:08:20	174.00	174.50	174.50	-1.00	5	335
09:08:16	174.00	174.50	174.50	-1.00	1	330
09:08:07	174.00	174.50	174.00	-1.50	4	329
09:08:03	174.00	174.50	174.50	-1.00	1	325
09:07:48	174.00	174.50	174.50	-1.00	5	324
09:07:46	174.00	174.50	174.00	-1.50	1	319
09:07:45	174.00	174.50	174.00	-1.50	1	318
09:07:45	174.00	174.50	174.50	-1.00	5	317
09:07:44	174.00	174.50	174.00	-1.50	1	312
09:07:44	174.00	174.50	174.00	-1.50	1	311
09:07:43	174.00	174.50	174.00	-1.50	1	310
09:07:39	174.00	174.50	174.00	-1.50	1	309
09:07:38	174.00	174.50	174.00	-1.50	1	308
09:07:37	174.00	174.50	174.00	-1.50	1	307
09:07:24	174.00	174.50	174.00	-1.50	1	306
09:07:23	174.00	174.50	174.00	-1.50	4	305
09:07:18	174.50	175.00	174.50	-1.00	1	301
09:07:18	174.00	174.50	174.50	-1.00	1	300
09:07:14	174.50	175.00	174.50	-1.00	1	299
09:07:08	174.00	175.00	174.00	-1.50	1	298
09:07:08	174.50	175.00	174.50	-1.00	5	297
09:07:04	174.50	175.00	174.50	-1.00	1	292
09:06:59	174.50	175.00	174.50	-1.00	1	291
09:06:43	175.00	175.50	175.00	-0.50	2	290
09:06:43	175.00	175.50	175.00	-0.50	2	288
09:06:42	175.00	175.50	175.00	-0.50	5	286
09:06:35	175.00	175.50	175.00	-0.50	1	281
09:06:30	175.00	175.50	175.00	-0.50	1	280
09:06:25	175.00	175.50	175.00	-0.50	1	279
09:06:17	175.00	175.50	175.00	-0.50	2	278
09:06:14	175.00	175.50	175.00	-0.50	1	276
09:06:14	175.00	175.50	175.00	-0.50	1	275
09:06:14	175.00	175.50	175.00	-0.50	1	274
09:06:14	175.00	175.50	175.00	-0.50	1	273
09:06:14	175.00	175.50	175.00	-0.50	1	272
09:06:14	175.00	175.50	175.00	-0.50	3	271
09:06:07	175.50	176.00	175.50	0	1	268
09:06:07	175.50	176.00	175.50	0	10	267
09:06:01	175.50	176.00	175.50	0	1	257
09:06:01	176.00	176.50	176.00	+0.50	3	256
09:06:01	176.00	176.50	176.00	+0.50	1	253
09:06:01	176.00	176.50	176.00	+0.50	2	252
09:05:35	176.00	176.50	176.50	+1.00	1	250
09:05:17	176.00	176.50	176.00	+0.50	1	249
09:05:13	175.50	176.50	176.50	+1.00	1	248
09:05:09	176.00	176.50	176.00	+0.50	2	247
09:05:08	176.00	177.00	176.00	+0.50	2	245
09:05:08	176.00	177.00	177.00	+1.50	1	243
09:04:40	176.00	176.50	177.00	+1.50	1	242
09:04:40	176.00	176.50	176.50	+1.00	3	241
09:04:39	176.00	176.50	176.00	+0.50	1	238
09:04:39	176.00	176.50	176.00	+0.50	1	237
09:04:39	176.00	176.50	176.00	+0.50	1	236
09:04:39	176.50	177.00	176.50	+1.00	3	235
09:04:39	176.50	177.00	176.50	+1.00	1	232
09:04:39	176.50	177.00	176.50	+1.00	5	231
09:04:37	177.00	177.50	177.00	+1.50	2	226
09:04:37	177.00	177.50	177.00	+1.50	1	224
09:04:34	177.00	177.50	177.00	+1.50	1	223
09:04:34	177.00	177.50	177.00	+1.50	1	222
09:04:19	177.00	177.50	177.00	+1.50	1	221
09:04:19	177.00	177.50	177.50	+2.00	1	220
09:04:17	177.00	177.50	177.50	+2.00	2	219
09:04:07	177.50	178.00	177.50	+2.00	1	217
09:04:06	177.00	177.50	177.50	+2.00	1	216
09:04:01	177.00	177.50	177.50	+2.00	1	215
09:03:58	177.00	177.50	177.50	+2.00	1	214
09:03:52	177.00	177.50	177.50	+2.00	1	213
09:03:52	177.00	177.50	177.50	+2.00	1	212
09:03:52	177.00	177.50	177.50	+2.00	1	211
09:03:43	177.00	177.50	177.00	+1.50	1	210
09:03:41	176.50	177.00	177.00	+1.50	1	209
09:03:38	176.50	177.00	177.00	+1.50	1	208
09:03:30	176.50	177.00	177.00	+1.50	1	207
09:03:30	176.50	177.00	177.00	+1.50	1	206
09:03:29	176.50	177.00	177.00	+1.50	2	205
09:03:29	177.00	177.50	177.00	+1.50	2	203
09:03:29	177.00	177.50	177.00	+1.50	1	201
09:03:29	176.50	177.00	177.00	+1.50	1	200
09:03:29	176.50	177.00	177.00	+1.50	1	199
09:03:27	176.50	177.00	177.00	+1.50	2	198
09:03:26	176.50	177.00	177.00	+1.50	1	196
09:03:24	176.50	177.00	177.00	+1.50	2	195
09:03:21	176.50	177.00	177.00	+1.50	1	193
09:03:20	176.50	177.00	177.00	+1.50	2	192
09:03:19	176.50	177.00	177.00	+1.50	1	190
09:03:18	176.50	177.00	177.00	+1.50	1	189
09:03:17	176.50	177.00	177.00	+1.50	1	188
09:03:16	176.50	177.00	177.00	+1.50	1	187
09:03:15	176.50	177.00	177.00	+1.50	1	186
09:03:13	176.50	177.00	177.00	+1.50	1	185
09:03:09	176.50	177.00	177.00	+1.50	2	184
09:03:08	176.50	177.00	177.00	+1.50	1	182
09:03:06	176.50	177.00	177.00	+1.50	1	181
09:03:06	176.50	177.00	177.00	+1.50	1	180
09:03:01	176.50	177.00	176.50	+1.00	1	179
09:02:59	176.00	176.50	176.50	+1.00	1	178
09:02:56	176.00	176.50	176.50	+1.00	3	177
09:02:50	176.00	176.50	176.50	+1.00	1	174
09:02:45	175.50	176.00	176.00	+0.50	14	173
09:02:28	175.00	175.50	175.50	0	12	159
09:02:20	175.00	175.50	175.00	-0.50	1	147
09:02:20	175.00	175.50	175.00	-0.50	1	146
09:02:15	175.00	175.50	175.00	-0.50	1	145
09:02:13	175.00	175.50	175.00	-0.50	1	144
09:02:11	175.00	175.50	175.00	-0.50	1	143
09:02:10	175.00	175.50	175.00	-0.50	2	142
09:02:02	175.00	175.50	175.00	-0.50	1	140
09:02:01	174.50	175.00	175.00	-0.50	2	139
09:02:01	174.50	175.00	175.00	-0.50	2	137
09:02:01	174.50	175.00	175.00	-0.50	8	135
09:01:58	174.50	175.00	175.00	-0.50	1	127
09:01:52	174.50	175.00	175.00	-0.50	1	126
09:01:42	174.50	175.00	174.50	-1.00	1	125
09:01:39	174.50	175.00	174.50	-1.00	1	124
09:01:29	174.50	175.00	174.50	-1.00	1	123
09:01:29	174.50	175.00	174.50	-1.00	1	122
09:01:29	174.00	174.50	174.50	-1.00	6	121
09:01:15	174.50	175.00	174.50	-1.00	1	115
09:01:14	174.00	175.00	174.00	-1.50	1	114
09:01:10	174.00	175.00	175.00	-0.50	1	113
09:01:04	174.50	175.00	174.50	-1.00	1	112
09:01:04	174.50	175.00	174.50	-1.00	1	111
09:01:04	174.50	175.00	174.50	-1.00	1	110
09:01:01	174.00	174.50	174.50	-1.00	1	109
09:00:55	174.50	175.50	174.50	-1.00	2	108
09:00:54	174.50	175.50	174.50	-1.00	1	106
09:00:48	174.50	175.50	174.00	-1.50	2	105
09:00:48	174.50	175.50	174.50	-1.00	7	103
09:00:44	175.00	176.00	175.00	-0.50	6	96
09:00:43	175.00	175.50	175.50	0	1	90
09:00:42	175.50	176.00	175.50	0	11	89
09:00:42	175.50	176.00	175.50	0	10	78
09:00:42	175.50	176.00	175.50	0	1	68
09:00:42	175.50	176.00	175.50	0	4	67
09:00:41	176.00	176.50	176.00	+0.50	1	63
09:00:41	175.50	176.50	175.50	0	1	62
09:00:41	175.50	176.50	175.50	0	1	61
09:00:41	176.00	176.50	176.00	+0.50	1	60
09:00:33	176.00	176.50	176.00	+0.50	1	59
09:00:22	175.50	176.50	176.50	+1.00	5	58
09:00:15	176.00	176.50	176.00	+0.50	2	53
09:00:06	175.50	176.00	176.00	+0.50	9	51
09:00:01	--	--	176.00	+0.50	42	42

　

其他人也逛...

MyCard 5000點虛擬點數卡

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

PChome 購物儲值5,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple iPhone 16 (128G)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

PChome 購物儲值6,000元

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

MyCard 10000點虛擬點數卡

PChome 購物儲值50,000元

追覓dreame L10s Pro Ultra AI仿生全能掃地機

青森農協青連希望蘋果汁 (1Lx6入)

Marshall Emberton II 藍牙喇叭 - 奶油白

MyCard 3000點虛擬點數卡

中華電信ADR21日上漲0.14美元漲...

友達ADR21日上漲0.08美元漲幅1....

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【台股盤中】台積電領AI概念股...
‧日月光投控ADR21日上漲0.05美元...
‧彭金隆：保險法修法多是應急考...

加密貨幣

比特幣BTC	98973.79	4,639.15	4.92%
以太幣ETH	3396.75	324.69	10.57%
瑞波幣XRP	1.41	0.31	27.91%
比特幣現金BCH	493.93	53.60	12.17%
萊特幣LTC	90.30	6.93	8.31%
卡達幣ADA	0.894536	0.09	11.77%
波場幣TRX	0.200969	0.01	3.12%
恆星幣XLM	0.287974	0.04	16.34%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。