最新油價持續凍漲　中油累計吸收金額約172.7億元熱門醫療型態轉變成本增　保險業者：優先補強實支實付保障

更新報價

雄　獅 (2731) 觀光事業上市

173.50 ▼-1.50 -0.86% 4.13億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,366	173.50	58	174.00	17	177.00	177.50	173.00	175.00

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	173.50	174.00	173.50	-1.50	33	2366
13:30:00	173.50	174.00	173.50	-1.50	111	2333
13:24:53	174.00	174.50	174.00	-1.00	1	2222
13:24:45	173.50	174.50	174.50	-0.50	1	2221
13:24:44	174.00	174.50	174.00	-1.00	1	2220
13:24:42	174.00	174.50	174.00	-1.00	1	2219
13:24:32	174.00	174.50	174.00	-1.00	14	2218
13:24:32	174.00	174.50	174.00	-1.00	4	2204
13:24:32	174.00	174.50	174.00	-1.00	1	2200
13:24:02	174.00	174.50	174.50	-0.50	1	2199
13:23:59	174.00	174.50	174.50	-0.50	1	2198
13:23:55	174.00	174.50	174.50	-0.50	1	2197
13:23:43	173.50	174.50	174.50	-0.50	1	2196
13:23:26	173.50	174.00	174.00	-1.00	2	2195
13:23:17	174.00	174.50	174.00	-1.00	10	2193
13:23:17	174.00	174.50	174.00	-1.00	7	2183
13:23:11	174.00	174.50	174.00	-1.00	2	2176
13:22:30	174.00	174.50	174.00	-1.00	1	2174
13:22:01	174.00	174.50	174.00	-1.00	1	2173
13:20:02	174.00	174.50	174.00	-1.00	3	2172
13:19:46	174.00	174.50	174.50	-0.50	1	2169
13:19:41	174.00	174.50	174.50	-0.50	1	2168
13:19:18	174.00	174.50	174.50	-0.50	1	2167
13:19:16	174.00	174.50	174.50	-0.50	1	2166
13:18:43	174.00	175.00	174.00	-1.00	2	2165
13:18:26	174.00	175.00	175.00	0	1	2163
13:17:57	174.00	174.50	174.50	-0.50	1	2162
13:17:47	174.50	175.00	174.50	-0.50	1	2161
13:17:43	174.50	175.00	174.50	-0.50	2	2160
13:17:43	174.00	175.00	174.00	-1.00	15	2158
13:17:39	174.00	175.00	175.00	0	1	2143
13:17:38	174.00	174.50	174.50	-0.50	1	2142
13:17:36	174.00	174.50	174.00	-1.00	33	2141
13:17:26	174.50	175.00	174.50	-0.50	1	2108
13:17:16	174.00	174.50	174.50	-0.50	1	2107
13:16:24	174.50	175.00	174.50	-0.50	1	2106
13:16:18	174.00	175.00	174.00	-1.00	11	2105
13:16:11	174.50	175.00	174.50	-0.50	1	2094
13:16:03	174.00	174.50	174.50	-0.50	2	2093
13:16:03	174.00	174.50	174.50	-0.50	1	2091
13:16:03	174.00	174.50	174.50	-0.50	2	2090
13:15:53	174.00	174.50	174.50	-0.50	1	2088
13:15:48	174.00	174.50	174.50	-0.50	1	2087
13:15:48	174.00	174.50	174.00	-1.00	11	2086
13:15:19	174.50	175.00	174.50	-0.50	2	2075
13:15:19	174.50	175.00	174.50	-0.50	1	2073
13:14:38	174.00	175.00	175.00	0	1	2072
13:14:37	174.50	175.00	174.50	-0.50	1	2071
13:14:37	174.50	175.00	175.00	0	1	2070
13:14:32	174.00	175.00	175.00	0	1	2069
13:14:31	174.50	175.00	174.50	-0.50	1	2068
13:14:28	174.00	175.00	175.00	0	1	2067
13:14:27	174.00	175.00	175.00	0	5	2066
13:14:12	174.50	175.00	174.50	-0.50	1	2061
13:13:50	174.00	174.50	174.50	-0.50	1	2060
13:13:34	174.00	175.00	175.00	0	1	2059
13:13:33	174.50	175.00	174.50	-0.50	1	2058
13:13:33	174.50	175.00	175.00	0	2	2057
13:12:57	174.00	174.50	174.50	-0.50	1	2055
13:11:29	174.00	175.00	175.00	0	1	2054
13:11:04	174.00	175.00	175.00	0	2	2053
13:10:43	174.50	175.00	174.50	-0.50	4	2051
13:10:43	174.50	175.00	174.50	-0.50	15	2047
13:10:08	174.50	175.00	175.00	0	4	2032
13:09:56	174.00	174.50	174.50	-0.50	1	2028
13:09:16	174.00	174.50	174.50	-0.50	1	2027
13:09:01	174.00	174.50	174.50	-0.50	3	2026
13:08:32	174.50	175.00	174.50	-0.50	1	2023
13:08:22	174.00	174.50	174.50	-0.50	1	2022
13:07:53	174.50	175.00	174.50	-0.50	4	2021
13:07:36	174.50	175.00	174.50	-0.50	2	2017
13:06:29	174.00	175.00	174.00	-1.00	1	2015
13:06:24	174.00	174.50	174.50	-0.50	1	2014
13:06:11	174.00	174.50	174.50	-0.50	1	2013
13:06:11	174.00	174.50	174.50	-0.50	1	2012
13:06:05	174.00	174.50	174.50	-0.50	2	2011
13:05:43	174.00	174.50	174.50	-0.50	1	2009
13:05:39	174.50	175.00	174.50	-0.50	24	2008
13:05:39	174.00	174.50	174.50	-0.50	1	1984
13:05:20	174.00	174.50	174.50	-0.50	1	1983
13:05:15	174.00	174.50	174.50	-0.50	3	1982
13:05:14	174.00	174.50	174.50	-0.50	1	1979
13:04:43	174.00	174.50	174.50	-0.50	1	1978
13:04:43	174.00	174.50	174.50	-0.50	1	1977
13:04:42	174.50	175.00	174.50	-0.50	2	1976
13:04:42	174.00	174.50	174.50	-0.50	3	1974
13:04:39	174.00	174.50	174.50	-0.50	5	1971
13:04:34	174.00	174.50	174.50	-0.50	1	1966
13:04:20	174.00	174.50	174.50	-0.50	2	1965
13:04:17	174.00	174.50	174.50	-0.50	1	1963
13:04:01	174.00	174.50	174.50	-0.50	1	1962
13:03:41	174.00	174.50	174.50	-0.50	4	1961
13:03:41	174.00	174.50	174.50	-0.50	1	1957
13:03:40	174.00	174.50	174.50	-0.50	1	1956
13:03:21	174.00	174.50	174.00	-1.00	1	1955
13:02:57	174.00	174.50	174.50	-0.50	1	1954
13:02:33	174.00	174.50	174.00	-1.00	5	1953
13:02:16	174.00	174.50	174.00	-1.00	1	1948
13:01:21	174.00	174.50	174.00	-1.00	3	1947
13:01:06	174.00	174.50	174.50	-0.50	2	1944
13:00:04	174.00	174.50	174.00	-1.00	1	1942
12:59:35	174.00	174.50	174.50	-0.50	1	1941
12:59:05	174.00	174.50	174.50	-0.50	1	1940
12:58:59	174.00	174.50	174.50	-0.50	1	1939
12:58:56	174.00	174.50	174.50	-0.50	2	1938
12:58:56	174.00	174.50	174.50	-0.50	1	1936
12:58:56	174.00	174.50	174.50	-0.50	1	1935
12:58:56	174.00	174.50	174.50	-0.50	1	1934
12:58:56	174.00	174.50	174.50	-0.50	1	1933
12:58:56	174.00	174.50	174.50	-0.50	1	1932
12:58:21	174.00	174.50	174.00	-1.00	2	1931
12:57:32	174.00	174.50	174.00	-1.00	1	1929
12:57:18	174.00	174.50	174.00	-1.00	1	1928
12:57:14	174.00	174.50	174.50	-0.50	1	1927
12:56:08	174.00	174.50	174.50	-0.50	2	1926
12:56:08	174.00	174.50	174.50	-0.50	2	1924
12:55:29	174.00	174.50	174.00	-1.00	1	1922
12:54:47	174.00	174.50	174.00	-1.00	1	1921
12:54:26	174.00	174.50	174.00	-1.00	1	1920
12:54:18	174.00	174.50	174.50	-0.50	1	1919
12:53:31	174.00	174.50	174.50	-0.50	1	1918
12:52:44	174.00	174.50	174.50	-0.50	1	1917
12:52:24	174.00	174.50	174.50	-0.50	1	1916
12:52:20	174.00	174.50	174.50	-0.50	1	1915
12:52:08	174.00	174.50	174.50	-0.50	1	1914
12:51:42	174.00	174.50	174.50	-0.50	1	1913
12:51:11	174.00	174.50	174.50	-0.50	1	1912
12:51:09	174.00	174.50	174.50	-0.50	2	1911
12:49:56	174.00	174.50	174.50	-0.50	3	1909
12:49:56	174.00	174.50	174.50	-0.50	1	1906
12:47:59	174.00	174.50	174.00	-1.00	3	1905
12:47:42	174.00	174.50	174.00	-1.00	10	1902
12:46:29	174.00	174.50	174.50	-0.50	1	1892
12:46:28	174.00	174.50	174.50	-0.50	1	1891
12:46:10	174.00	174.50	174.50	-0.50	3	1890
12:46:10	174.00	174.50	174.50	-0.50	2	1887
12:44:59	174.00	174.50	174.00	-1.00	2	1885
12:44:56	174.00	174.50	174.00	-1.00	1	1883
12:44:54	174.00	174.50	174.00	-1.00	1	1882
12:44:24	174.00	174.50	174.00	-1.00	8	1881
12:43:22	174.00	174.50	174.50	-0.50	1	1873
12:43:21	174.00	174.50	174.50	-0.50	1	1872
12:43:09	174.00	174.50	174.50	-0.50	2	1871
12:43:09	174.50	175.00	174.50	-0.50	1	1869
12:43:09	174.00	174.50	174.50	-0.50	1	1868
12:43:09	174.00	174.50	174.50	-0.50	1	1867
12:43:09	174.00	174.50	174.50	-0.50	1	1866
12:43:09	174.00	174.50	174.50	-0.50	1	1865
12:42:36	174.00	174.50	174.50	-0.50	1	1864
12:41:48	174.00	174.50	174.50	-0.50	1	1863
12:41:11	174.00	174.50	174.50	-0.50	2	1862
12:40:57	174.50	175.00	174.50	-0.50	6	1860
12:40:57	174.50	175.00	174.50	-0.50	1	1854
12:40:46	174.50	175.00	174.50	-0.50	5	1853
12:40:37	174.50	175.00	174.50	-0.50	1	1848
12:40:13	174.50	175.00	174.50	-0.50	3	1847
12:36:52	174.50	175.00	174.50	-0.50	1	1844
12:36:12	174.50	175.00	175.00	0	2	1843
12:35:33	174.50	175.00	174.50	-0.50	11	1841
12:35:33	174.50	175.00	175.00	0	1	1830
12:33:59	174.50	175.00	175.00	0	1	1829
12:33:11	174.50	175.00	175.00	0	1	1828
12:32:26	174.50	175.00	175.00	0	1	1827
12:31:37	174.50	175.00	175.00	0	1	1826
12:31:13	174.50	175.00	175.00	0	2	1825
12:30:42	174.50	175.00	174.50	-0.50	1	1823
12:30:01	174.50	175.00	174.50	-0.50	7	1822
12:30:01	174.50	175.00	174.50	-0.50	4	1815
12:29:18	174.50	175.00	175.00	0	1	1811
12:29:01	174.50	175.00	175.00	0	3	1810
12:29:01	174.50	175.00	175.00	0	1	1807
12:29:01	174.50	175.00	175.00	0	1	1806
12:28:16	174.50	175.00	175.00	0	1	1805
12:28:06	174.00	174.50	174.50	-0.50	1	1804
12:27:47	174.00	175.00	174.00	-1.00	1	1803
12:27:47	174.50	175.00	174.50	-0.50	5	1802
12:27:44	174.00	175.00	175.00	0	1	1797
12:27:36	174.00	175.00	175.00	0	5	1796
12:27:32	174.00	175.00	175.00	0	2	1791
12:27:32	174.00	174.50	174.50	-0.50	1	1789
12:26:55	174.00	175.00	174.00	-1.00	5	1788
12:26:48	174.00	175.00	175.00	0	1	1783
12:26:48	174.00	175.00	175.00	0	1	1782
12:26:15	174.00	175.00	175.00	0	2	1781
12:26:10	174.00	175.00	175.00	0	1	1779
12:26:03	174.00	175.00	175.00	0	1	1778
12:25:19	174.00	175.00	175.00	0	1	1777
12:24:37	174.00	175.00	175.00	0	1	1776
12:24:34	174.00	175.00	175.00	0	2	1775
12:24:34	174.00	175.00	175.00	0	1	1773
12:24:34	174.00	175.00	175.00	0	1	1772
12:23:50	174.00	175.00	175.00	0	1	1771
12:23:33	174.50	175.00	174.50	-0.50	1	1770
12:23:10	174.00	175.00	175.00	0	1	1769
12:23:05	174.00	175.00	175.00	0	1	1768
12:23:03	174.00	175.00	175.00	0	1	1767
12:23:02	174.00	175.00	175.00	0	1	1766
12:22:46	174.50	175.00	174.50	-0.50	1	1765
12:22:21	174.00	175.00	175.00	0	1	1764
12:22:21	174.00	174.50	174.50	-0.50	1	1763
12:22:16	174.50	175.00	174.50	-0.50	1	1762
12:22:02	174.50	175.00	174.50	-0.50	1	1761
12:21:39	174.50	175.00	174.50	-0.50	1	1760
12:21:36	174.50	175.00	175.00	0	1	1759
12:21:20	174.50	175.00	174.50	-0.50	2	1758
12:21:16	174.00	175.00	175.00	0	2	1756
12:21:09	174.00	175.00	175.00	0	1	1754
12:21:09	174.00	174.50	174.50	-0.50	1	1753
12:20:52	174.00	175.00	175.00	0	1	1752
12:20:46	174.50	175.00	174.50	-0.50	1	1751
12:20:31	174.50	175.00	174.50	-0.50	1	1750
12:20:08	174.00	174.50	174.50	-0.50	1	1749
12:20:08	174.00	174.50	174.50	-0.50	1	1748
12:19:55	174.00	174.50	174.50	-0.50	1	1747
12:19:23	174.00	174.50	174.50	-0.50	1	1746
12:18:39	174.00	174.50	174.50	-0.50	1	1745
12:18:39	174.00	174.50	174.50	-0.50	1	1744
12:18:22	174.00	174.50	174.50	-0.50	1	1743
12:17:54	174.00	174.50	174.50	-0.50	1	1742
12:17:54	174.00	174.50	174.50	-0.50	1	1741
12:17:10	174.00	174.50	174.50	-0.50	1	1740
12:17:09	174.00	174.50	174.50	-0.50	1	1739
12:16:49	174.00	174.50	174.50	-0.50	1	1738
12:16:48	174.00	174.50	174.50	-0.50	1	1737
12:16:25	174.00	174.50	174.50	-0.50	1	1736
12:16:24	174.00	174.50	174.50	-0.50	1	1735
12:16:17	174.00	174.50	174.50	-0.50	2	1734
12:15:41	174.00	174.50	174.50	-0.50	1	1732
12:15:41	174.00	174.50	174.50	-0.50	1	1731
12:15:41	174.00	174.50	174.50	-0.50	1	1730
12:15:22	174.00	174.50	174.50	-0.50	1	1729
12:15:14	174.00	174.50	174.50	-0.50	1	1728
12:15:01	174.00	174.50	174.50	-0.50	1	1727
12:14:35	174.00	174.50	174.50	-0.50	1	1726
12:14:17	174.00	174.50	174.50	-0.50	1	1725
12:14:17	174.00	174.50	174.50	-0.50	1	1724
12:13:40	174.00	174.50	174.50	-0.50	1	1723
12:13:33	174.00	174.50	174.50	-0.50	1	1722
12:12:52	174.00	174.50	174.50	-0.50	1	1721
12:12:49	174.00	174.50	174.50	-0.50	1	1720
12:12:31	174.00	174.50	174.50	-0.50	1	1719
12:12:07	174.00	174.50	174.50	-0.50	1	1718
12:12:07	174.00	174.50	174.50	-0.50	1	1717
12:12:04	174.00	174.50	174.50	-0.50	1	1716
12:11:20	174.00	174.50	174.50	-0.50	1	1715
12:11:18	174.00	174.50	174.50	-0.50	2	1714
12:10:36	174.00	174.50	174.50	-0.50	1	1712
12:10:34	174.00	174.50	174.50	-0.50	1	1711
12:10:33	174.00	174.50	174.50	-0.50	1	1710
12:10:28	174.00	174.50	174.50	-0.50	1	1709
12:09:52	174.00	174.50	174.50	-0.50	1	1708
12:09:08	174.00	174.50	174.50	-0.50	1	1707
12:09:00	174.00	174.50	174.50	-0.50	1	1706
12:08:59	174.00	174.50	174.50	-0.50	1	1705
12:08:24	174.00	174.50	174.50	-0.50	1	1704
12:08:24	174.00	174.50	174.50	-0.50	1	1703
12:08:23	174.00	174.50	174.50	-0.50	1	1702
12:08:22	174.00	174.50	174.00	-1.00	5	1701
12:07:39	174.00	174.50	174.50	-0.50	1	1696
12:07:25	174.00	174.50	174.50	-0.50	1	1695
12:07:12	174.00	174.50	174.50	-0.50	1	1694
12:06:55	174.00	174.50	174.50	-0.50	1	1693
12:06:55	174.00	174.50	174.50	-0.50	1	1692
12:06:31	174.00	174.50	174.50	-0.50	1	1691
12:06:20	174.00	174.50	174.50	-0.50	1	1690
12:06:20	174.00	174.50	174.50	-0.50	1	1689
12:06:19	174.00	174.50	174.50	-0.50	2	1688
12:06:11	174.00	174.50	174.50	-0.50	1	1686
12:06:04	174.50	175.00	174.50	-0.50	12	1685
12:05:53	174.50	175.00	175.00	0	1	1673
12:05:52	174.50	175.00	175.00	0	1	1672
12:05:52	174.50	175.00	175.00	0	1	1671
12:05:27	174.50	175.00	175.00	0	1	1670
12:05:10	174.00	175.00	175.00	0	1	1669
12:05:10	174.50	175.00	174.50	-0.50	3	1668
12:05:09	174.00	174.50	174.50	-0.50	7	1665
12:04:43	174.00	174.50	174.50	-0.50	1	1658
12:04:43	174.00	174.50	174.50	-0.50	1	1657
12:04:42	174.00	174.50	174.50	-0.50	1	1656
12:04:18	174.00	175.00	175.00	0	1	1655
12:04:17	174.00	175.00	175.00	0	1	1654
12:03:58	174.00	175.00	175.00	0	1	1653
12:03:14	174.00	175.00	175.00	0	1	1652
12:02:48	174.00	175.00	175.00	0	1	1651
12:02:47	174.00	175.00	175.00	0	1	1650
12:02:44	174.00	175.00	175.00	0	1	1649
12:02:43	174.00	175.00	175.00	0	1	1648
12:02:30	174.00	175.00	175.00	0	1	1647
12:02:13	174.00	175.00	175.00	0	1	1646
12:01:46	174.00	175.00	175.00	0	1	1645
12:01:42	174.50	175.00	174.50	-0.50	1	1644
12:01:21	174.00	175.00	175.00	0	1	1643
12:01:21	174.00	175.00	175.00	0	2	1642
12:01:10	174.00	175.00	175.00	0	1	1640
12:01:02	174.00	175.00	175.00	0	1	1639
12:00:39	174.00	174.50	174.50	-0.50	1	1638
12:00:38	174.00	174.50	174.00	-1.00	5	1637
12:00:17	174.00	174.50	174.50	-0.50	1	1632
12:00:09	174.00	174.50	174.50	-0.50	1	1631
11:59:37	174.00	174.50	174.50	-0.50	1	1630
11:59:37	174.00	174.50	174.50	-0.50	1	1629
11:59:33	174.00	174.50	174.50	-0.50	1	1628
11:59:31	174.00	174.50	174.00	-1.00	1	1627
11:59:29	174.00	174.50	174.00	-1.00	1	1626
11:59:25	174.50	175.00	174.50	-0.50	11	1625
11:59:25	174.50	175.00	174.50	-0.50	11	1614
11:59:25	174.50	175.00	174.50	-0.50	1	1603
11:59:21	174.50	175.00	174.50	-0.50	1	1602
11:58:52	174.50	175.00	174.50	-0.50	1	1601
11:58:49	174.00	175.00	175.00	0	1	1600
11:58:49	174.00	175.00	175.00	0	1	1599
11:58:42	174.50	175.00	174.50	-0.50	1	1598
11:58:05	174.00	175.00	175.00	0	1	1597
11:58:05	174.00	175.00	175.00	0	1	1596
11:58:05	174.00	175.00	175.00	0	1	1595
11:58:03	174.50	175.00	174.50	-0.50	1	1594
11:57:57	174.00	174.50	174.50	-0.50	1	1593
11:57:21	174.00	175.00	175.00	0	1	1592
11:56:45	174.50	175.00	174.50	-0.50	1	1591
11:56:37	174.00	175.00	175.00	0	1	1590
11:56:29	174.00	175.00	175.00	0	1	1589
11:56:22	174.00	175.00	175.00	0	2	1588
11:56:02	174.00	175.00	175.00	0	1	1586
11:55:52	174.00	175.00	175.00	0	1	1585
11:55:43	174.00	175.00	175.00	0	1	1584
11:55:08	174.00	175.00	175.00	0	1	1583
11:54:55	174.00	174.50	174.50	-0.50	1	1582
11:54:49	174.00	174.50	174.50	-0.50	2	1581
11:54:24	174.00	174.50	174.50	-0.50	1	1579
11:53:58	174.00	174.50	174.50	-0.50	1	1578
11:53:40	174.00	174.50	174.50	-0.50	1	1577
11:53:22	174.00	174.50	174.50	-0.50	1	1576
11:52:56	174.00	174.50	174.50	-0.50	1	1575
11:52:33	174.00	174.50	174.50	-0.50	1	1574
11:52:11	174.00	174.50	174.50	-0.50	1	1573
11:51:54	174.00	174.50	174.50	-0.50	1	1572
11:51:48	174.50	175.00	174.50	-0.50	1	1571
11:51:27	174.00	174.50	174.50	-0.50	1	1570
11:51:23	174.00	174.50	174.50	-0.50	2	1569
11:50:43	174.00	174.50	174.50	-0.50	1	1567
11:50:14	174.00	174.50	174.50	-0.50	1	1566
11:50:12	174.00	174.50	174.50	-0.50	1	1565
11:49:59	174.00	174.50	174.50	-0.50	1	1564
11:49:51	174.00	174.50	174.50	-0.50	1	1563
11:49:15	174.00	174.50	174.50	-0.50	1	1562
11:48:40	174.00	174.50	174.50	-0.50	1	1561
11:48:30	174.00	174.50	174.50	-0.50	1	1560
11:47:47	174.00	174.50	174.50	-0.50	1	1559
11:47:46	174.00	174.50	174.50	-0.50	1	1558
11:47:07	174.00	174.50	174.50	-0.50	1	1557
11:47:02	174.00	174.50	174.50	-0.50	1	1556
11:46:24	174.00	174.50	174.50	-0.50	1	1555
11:46:24	174.00	174.50	174.50	-0.50	2	1554
11:46:18	174.00	174.50	174.50	-0.50	1	1552
11:45:43	174.00	174.50	174.50	-0.50	1	1551
11:45:34	174.00	174.50	174.50	-0.50	1	1550
11:45:33	174.00	174.50	174.50	-0.50	1	1549
11:44:56	174.00	174.50	174.50	-0.50	1	1548
11:44:50	174.00	174.50	174.50	-0.50	1	1547
11:44:05	174.00	174.50	174.50	-0.50	1	1546
11:43:59	174.00	174.50	174.50	-0.50	1	1545
11:43:39	174.00	174.50	174.50	-0.50	1	1544
11:43:21	174.00	174.50	174.50	-0.50	1	1543
11:42:52	174.50	175.00	174.50	-0.50	18	1542
11:42:37	174.50	175.00	175.00	0	1	1524
11:42:25	174.50	175.00	175.00	0	1	1523
11:42:23	174.50	175.00	175.00	0	1	1522
11:41:53	174.50	175.00	175.00	0	1	1521
11:41:36	174.50	175.00	175.00	0	1	1520
11:41:25	174.50	175.00	175.00	0	2	1519
11:41:09	174.50	175.00	175.00	0	1	1517
11:40:43	174.50	175.00	174.50	-0.50	4	1516
11:40:43	174.50	175.00	174.50	-0.50	2	1512
11:40:41	174.50	175.00	174.50	-0.50	1	1510
11:40:24	174.50	175.00	175.00	0	1	1509
11:40:08	174.50	175.00	174.50	-0.50	3	1508
11:39:54	174.50	175.00	174.50	-0.50	1	1505
11:39:40	174.50	175.00	175.00	0	1	1504
11:39:32	174.50	175.00	175.00	0	1	1503
11:39:18	174.50	175.00	175.00	0	1	1502
11:38:56	174.50	175.00	175.00	0	1	1501
11:38:12	174.50	175.00	175.00	0	1	1500
11:37:44	174.50	175.00	175.00	0	1	1499
11:37:28	174.50	175.00	175.00	0	1	1498
11:37:28	174.50	175.00	175.00	0	1	1497
11:36:26	174.50	175.00	175.00	0	2	1496
11:35:26	174.50	175.00	174.50	-0.50	2	1494
11:34:21	174.50	175.00	174.50	-0.50	4	1492
11:33:03	174.50	175.00	175.00	0	1	1488
11:32:14	174.50	175.00	175.00	0	1	1487
11:31:29	174.50	175.00	175.00	0	1	1486
11:31:28	174.50	175.00	175.00	0	2	1485
11:31:25	174.50	175.00	174.50	-0.50	1	1483
11:31:00	174.50	175.00	174.50	-0.50	1	1482
11:30:37	174.50	175.00	174.50	-0.50	2	1481
11:30:33	174.50	175.00	174.50	-0.50	8	1479
11:30:23	174.50	175.00	175.00	0	1	1471
11:29:40	174.50	175.00	174.50	-0.50	1	1470
11:29:39	174.50	175.00	175.00	0	1	1469
11:29:28	174.50	175.00	174.50	-0.50	5	1468
11:29:25	174.50	175.00	174.50	-0.50	3	1463
11:28:55	174.50	175.00	175.00	0	1	1460
11:28:22	174.50	175.00	175.00	0	1	1459
11:28:11	174.50	175.00	175.00	0	1	1458
11:28:05	174.50	175.00	175.00	0	2	1457
11:28:00	174.50	175.00	174.50	-0.50	3	1455
11:28:00	174.50	175.00	174.50	-0.50	2	1452
11:28:00	174.50	175.00	174.50	-0.50	15	1450
11:27:27	174.50	175.00	175.00	0	1	1435
11:26:49	174.50	175.00	175.00	0	1	1434
11:26:48	174.50	175.00	175.00	0	1	1433
11:26:43	174.50	175.00	175.00	0	1	1432
11:26:42	174.50	175.00	174.50	-0.50	2	1431
11:26:29	174.50	175.00	175.00	0	2	1429
11:25:14	174.50	175.00	175.00	0	1	1427
11:24:29	174.50	175.00	175.00	0	1	1426
11:24:29	174.50	175.00	175.00	0	1	1425
11:22:42	174.50	175.00	174.50	-0.50	1	1424
11:22:24	174.50	175.00	174.50	-0.50	1	1423
11:22:05	174.50	175.00	174.50	-0.50	1	1422
11:22:04	174.50	175.00	175.00	0	1	1421
11:21:34	174.50	175.00	175.00	0	1	1420
11:21:30	174.50	175.00	175.00	0	2	1419
11:21:26	174.50	175.00	175.00	0	1	1417
11:21:26	174.50	175.00	175.00	0	1	1416
11:20:56	174.50	175.00	174.50	-0.50	1	1415
11:18:33	174.50	175.00	174.50	-0.50	2	1414
11:18:25	175.00	175.50	175.00	0	5	1412
11:18:25	174.00	175.00	175.00	0	60	1407
11:17:56	174.00	174.50	174.50	-0.50	1	1347
11:17:25	174.50	175.00	174.50	-0.50	1	1346
11:17:20	174.00	174.50	174.50	-0.50	1	1345
11:17:12	174.50	175.00	174.50	-0.50	1	1344
11:16:31	174.00	175.00	175.00	0	2	1343
11:16:28	174.50	175.00	174.50	-0.50	1	1341
11:15:53	174.50	175.00	174.50	-0.50	1	1340
11:15:52	174.50	175.00	174.50	-0.50	1	1339
11:15:44	174.50	175.00	174.50	-0.50	1	1338
11:15:36	174.50	175.00	174.50	-0.50	1	1337
11:15:29	174.00	174.50	174.50	-0.50	1	1336
11:15:17	174.00	174.50	174.50	-0.50	1	1335
11:15:00	174.00	174.50	174.50	-0.50	1	1334
11:14:18	174.00	174.50	174.50	-0.50	1	1333
11:14:16	174.00	174.50	174.50	-0.50	1	1332
11:13:36	174.50	175.00	174.50	-0.50	9	1331
11:13:36	174.50	175.00	174.50	-0.50	3	1322
11:12:42	174.50	175.00	174.50	-0.50	1	1319
11:11:55	174.50	175.00	175.00	0	1	1318
11:11:32	174.50	175.00	175.00	0	2	1317
11:11:10	174.50	175.00	174.50	-0.50	1	1315
11:10:38	174.00	174.50	174.50	-0.50	2	1314
11:10:38	174.00	174.50	174.50	-0.50	1	1312
11:10:38	174.50	175.00	174.50	-0.50	1	1311
11:09:52	174.50	175.00	174.50	-0.50	1	1310
11:09:37	174.50	175.00	174.50	-0.50	1	1309
11:09:08	174.50	175.00	174.50	-0.50	1	1308
11:09:08	174.50	175.00	174.50	-0.50	1	1307
11:08:41	174.50	175.00	174.50	-0.50	1	1306
11:08:14	174.00	175.00	174.00	-1.00	3	1305
11:08:11	174.00	175.00	175.00	0	1	1302
11:08:03	174.00	175.00	175.00	0	1	1301
11:07:45	174.00	175.00	175.00	0	1	1300
11:07:27	174.00	175.00	175.00	0	1	1299
11:06:43	174.00	175.00	175.00	0	1	1298
11:06:34	174.00	174.50	174.50	-0.50	2	1297
11:06:29	174.00	174.50	174.50	-0.50	1	1295
11:06:22	174.50	175.00	174.50	-0.50	17	1294
11:06:17	174.50	175.00	174.50	-0.50	3	1277
11:05:59	174.50	175.00	175.00	0	1	1274
11:05:43	174.50	175.00	175.00	0	1	1273
11:05:21	174.50	175.00	175.00	0	1	1272
11:05:15	174.50	175.00	175.00	0	1	1271
11:04:55	174.50	175.00	175.00	0	1	1270
11:04:51	174.50	175.00	175.00	0	1	1269
11:04:31	174.50	175.00	175.00	0	1	1268
11:04:19	174.50	175.00	174.50	-0.50	3	1267
11:03:47	174.50	175.00	175.00	0	1	1264
11:03:41	174.50	175.00	175.00	0	1	1263
11:03:21	174.50	175.00	175.00	0	1	1262
11:03:03	174.50	175.00	175.00	0	1	1261
11:02:22	174.50	175.00	175.00	0	1	1260
11:02:19	174.50	175.00	175.00	0	1	1259
11:01:49	174.50	175.00	175.00	0	2	1258
11:01:48	174.50	175.00	175.00	0	1	1256
11:01:45	174.50	175.00	175.00	0	1	1255
11:01:39	174.50	175.00	175.00	0	1	1254
11:01:35	174.50	175.00	175.00	0	1	1253
11:01:35	174.50	175.00	175.00	0	2	1252
11:00:51	174.50	175.00	175.00	0	1	1250
11:00:14	174.50	175.00	175.00	0	1	1249
11:00:09	174.50	175.00	175.00	0	1	1248
11:00:06	174.50	175.00	175.00	0	1	1247
10:59:37	174.50	175.00	175.00	0	1	1246
10:59:22	174.50	175.00	175.00	0	1	1245
10:58:40	174.50	175.00	175.00	0	1	1244
10:58:38	174.50	175.00	175.00	0	1	1243
10:58:33	174.50	175.00	174.50	-0.50	1	1242
10:57:54	174.50	175.00	175.00	0	1	1241
10:57:35	174.50	175.00	175.00	0	1	1240
10:57:31	174.50	175.00	175.00	0	5	1239
10:57:10	174.50	175.00	175.00	0	1	1234
10:57:06	174.50	175.00	175.00	0	1	1233
10:56:36	174.50	175.00	175.00	0	2	1232
10:56:26	174.50	175.00	175.00	0	1	1230
10:56:07	174.50	175.00	175.00	0	5	1229
10:55:42	174.50	175.00	175.00	0	1	1224
10:55:33	174.50	175.00	175.00	0	1	1223
10:55:33	174.50	175.00	175.00	0	1	1222
10:54:58	174.50	175.00	175.00	0	1	1221
10:54:14	174.50	175.00	175.00	0	1	1220
10:53:59	174.50	175.00	175.00	0	1	1219
10:53:31	174.50	175.00	175.00	0	1	1218
10:53:30	174.50	175.00	175.00	0	1	1217
10:52:46	174.50	175.00	175.00	0	1	1216
10:52:25	174.50	175.00	175.00	0	1	1215
10:52:23	174.50	175.00	175.00	0	1	1214
10:52:02	174.50	175.00	175.00	0	1	1213
10:52:01	174.50	175.00	175.00	0	2	1212
10:51:54	174.50	175.00	174.50	-0.50	1	1210
10:51:50	174.50	175.00	175.00	0	1	1209
10:51:37	174.50	175.00	175.00	0	2	1208
10:51:35	174.50	175.00	175.00	0	1	1206
10:51:30	174.50	175.00	175.00	0	1	1205
10:51:30	174.50	175.00	175.00	0	1	1204
10:51:17	174.50	175.00	175.00	0	1	1203
10:50:51	174.50	175.00	175.00	0	1	1202
10:50:33	174.50	175.00	175.00	0	1	1201
10:50:27	174.50	175.00	175.00	0	1	1200
10:49:49	174.50	175.00	175.00	0	1	1199
10:49:28	174.50	175.00	175.00	0	1	1198
10:49:18	174.50	175.00	175.00	0	1	1197
10:49:05	174.50	175.00	175.00	0	1	1196
10:48:21	174.50	175.00	175.00	0	1	1195
10:47:44	174.50	175.00	175.00	0	1	1194
10:47:37	174.50	175.00	175.00	0	1	1193
10:47:26	174.50	175.00	175.00	0	1	1192
10:46:53	174.50	175.00	175.00	0	1	1191
10:46:38	174.50	175.00	175.00	0	2	1190
10:46:10	174.50	175.00	175.00	0	1	1188
10:46:09	174.50	175.00	175.00	0	1	1187
10:45:25	174.50	175.00	175.00	0	1	1186
10:45:24	174.50	175.00	175.00	0	1	1185
10:45:23	174.50	175.00	174.50	-0.50	1	1184
10:45:18	174.50	175.00	174.50	-0.50	1	1183
10:44:58	174.50	175.00	174.50	-0.50	1	1182
10:44:41	174.50	175.00	174.50	-0.50	2	1181
10:44:41	174.50	175.00	175.00	0	1	1179
10:44:36	174.50	175.00	175.00	0	1	1178
10:43:57	174.50	175.00	175.00	0	1	1177
10:43:22	174.50	175.00	175.00	0	1	1176
10:43:21	174.50	175.00	175.00	0	1	1175
10:43:13	174.50	175.00	175.00	0	1	1174
10:43:12	174.50	175.00	174.50	-0.50	2	1173
10:42:46	174.50	175.00	174.50	-0.50	1	1171
10:42:38	174.50	175.00	175.00	0	5	1170
10:42:28	174.50	175.00	175.00	0	1	1165
10:42:12	174.50	175.00	174.50	-0.50	1	1164
10:42:11	174.50	175.00	174.50	-0.50	1	1163
10:42:04	174.50	175.00	174.50	-0.50	1	1162
10:42:04	174.50	175.00	175.00	0	12	1161
10:42:00	174.50	175.00	174.50	-0.50	2	1149
10:41:59	174.50	175.00	174.50	-0.50	1	1147
10:41:44	174.50	175.00	175.00	0	1	1146
10:41:39	174.50	175.00	175.00	0	2	1145
10:41:29	174.50	175.00	175.00	0	1	1143
10:41:26	174.50	175.00	175.00	0	1	1142
10:41:20	174.50	175.00	175.00	0	1	1141
10:41:00	174.50	175.00	175.00	0	1	1140
10:40:16	174.50	175.00	175.00	0	1	1139
10:39:55	174.50	175.00	175.00	0	1	1138
10:39:32	174.50	175.00	175.00	0	1	1137
10:39:18	174.50	175.00	175.00	0	1	1136
10:39:07	174.50	175.00	175.00	0	2	1135
10:38:51	174.50	175.00	175.00	0	1	1133
10:38:51	174.50	175.00	175.00	0	1	1132
10:38:48	174.50	175.00	175.00	0	1	1131
10:38:41	174.50	175.00	175.00	0	1	1130
10:38:21	174.50	175.00	175.00	0	1	1129
10:38:10	174.50	175.00	175.00	0	1	1128
10:38:04	174.50	175.00	175.00	0	1	1127
10:37:38	174.50	175.00	175.00	0	1	1126
10:37:30	174.50	175.00	175.00	0	1	1125
10:37:20	174.50	175.00	175.00	0	1	1124
10:37:16	174.50	175.00	175.00	0	1	1123
10:36:48	174.50	175.00	175.00	0	1	1122
10:36:41	174.50	175.00	175.00	0	2	1121
10:36:36	174.50	175.00	175.00	0	1	1119
10:36:09	174.50	175.00	175.00	0	1	1118
10:35:52	174.50	175.00	175.00	0	1	1117
10:35:14	174.50	175.00	175.00	0	1	1116
10:35:14	174.50	175.00	175.00	0	1	1115
10:35:08	174.50	175.00	175.00	0	1	1114
10:34:44	174.50	175.00	175.00	0	1	1113
10:34:38	174.50	175.00	175.00	0	1	1112
10:34:38	174.50	175.00	175.00	0	1	1111
10:33:40	174.50	175.00	175.00	0	1	1110
10:33:12	174.50	175.00	175.00	0	1	1109
10:32:52	174.50	175.00	175.00	0	1	1108
10:32:06	174.50	175.00	175.00	0	1	1107
10:31:42	174.50	175.00	175.00	0	2	1106
10:31:16	174.50	175.00	175.00	0	1	1104
10:31:10	174.50	175.00	175.00	0	1	1103
10:29:43	174.50	175.00	174.50	-0.50	1	1102
10:29:43	174.50	175.00	174.50	-0.50	6	1101
10:29:12	174.50	175.00	174.50	-0.50	1	1095
10:29:12	174.00	174.50	174.50	-0.50	1	1094
10:29:12	174.00	174.50	174.50	-0.50	1	1093
10:28:59	174.00	174.50	174.50	-0.50	1	1092
10:28:52	174.00	174.50	174.50	-0.50	1	1091
10:28:45	174.50	175.00	174.50	-0.50	1	1090
10:28:36	174.00	175.00	175.00	0	2	1089
10:28:24	174.00	175.00	175.00	0	2	1087
10:28:11	174.00	175.00	175.00	0	3	1085
10:28:01	174.50	175.00	174.50	-0.50	1	1082
10:28:00	174.00	175.00	175.00	0	1	1081
10:27:25	174.00	175.00	175.00	0	1	1080
10:26:50	174.00	175.00	175.00	0	1	1079
10:26:43	174.00	175.00	175.00	0	2	1078
10:26:36	174.50	175.00	174.50	-0.50	1	1076
10:26:22	174.50	175.00	174.50	-0.50	1	1075
10:26:03	174.00	175.00	174.00	-1.00	2	1074
10:25:51	174.50	175.00	174.50	-0.50	1	1072
10:24:39	174.00	174.50	174.50	-0.50	1	1071
10:24:30	174.00	174.50	174.50	-0.50	1	1070
10:24:20	174.50	175.00	174.50	-0.50	1	1069
10:24:13	174.50	175.00	174.50	-0.50	1	1068
10:24:13	174.50	175.00	174.50	-0.50	1	1067
10:24:05	174.50	175.00	174.50	-0.50	1	1066
10:23:33	174.00	174.50	174.50	-0.50	1	1065
10:23:22	174.00	175.00	175.00	0	1	1064
10:23:22	174.00	175.00	175.00	0	1	1063
10:22:44	174.00	175.00	175.00	0	1	1062
10:21:44	174.00	175.00	175.00	0	1	1061
10:21:44	174.00	175.00	175.00	0	2	1060
10:21:28	174.50	175.00	174.50	-0.50	1	1058
10:21:26	174.50	175.00	174.50	-0.50	2	1057
10:21:10	174.00	175.00	175.00	0	1	1055
10:21:06	174.00	175.00	175.00	0	1	1054
10:21:02	174.00	174.50	174.50	-0.50	9	1053
10:21:02	174.00	174.50	174.50	-0.50	2	1044
10:20:54	174.00	175.00	174.00	-1.00	1	1042
10:20:50	174.00	175.00	174.00	-1.00	2	1041
10:17:02	174.00	175.00	174.00	-1.00	1	1039
10:16:45	174.00	175.00	174.00	-1.00	1	1038
10:16:45	174.00	175.00	175.00	0	2	1037
10:15:01	174.00	175.00	174.00	-1.00	1	1035
10:14:55	174.50	175.00	174.50	-0.50	1	1034
10:14:52	174.00	174.50	174.50	-0.50	1	1033
10:14:51	174.50	175.00	174.50	-0.50	2	1032
10:14:51	174.50	175.00	174.50	-0.50	5	1030
10:14:18	174.50	175.00	174.50	-0.50	2	1025
10:14:18	174.50	175.00	174.50	-0.50	1	1023
10:13:21	174.50	175.00	174.50	-0.50	1	1022
10:13:04	174.50	175.00	174.50	-0.50	1	1021
10:12:42	174.00	175.00	175.00	0	1	1020
10:12:30	174.00	174.50	174.50	-0.50	10	1019
10:11:54	174.00	175.00	175.00	0	1	1009
10:11:53	174.00	175.00	175.00	0	3	1008
10:11:48	174.00	175.00	175.00	0	1	1005
10:11:48	174.00	175.00	175.00	0	1	1004
10:11:47	174.00	175.00	175.00	0	2	1003
10:10:57	174.00	175.00	175.00	0	1	1001
10:10:33	174.00	175.00	175.00	0	1	1000
10:10:15	174.00	175.00	175.00	0	1	999
10:10:14	174.00	175.00	174.00	-1.00	1	998
10:10:06	174.00	175.00	174.00	-1.00	1	997
10:09:58	174.00	175.00	174.00	-1.00	1	996
10:09:54	174.00	174.50	174.50	-0.50	4	995
10:09:49	174.00	175.00	174.00	-1.00	1	991
10:09:42	174.00	175.00	174.00	-1.00	1	990
10:09:01	174.00	174.50	174.50	-0.50	8	989
10:09:01	174.50	175.00	174.50	-0.50	2	981
10:08:26	174.00	174.50	174.50	-0.50	3	979
10:08:10	174.00	175.00	174.00	-1.00	1	976
10:08:06	174.00	175.00	174.00	-1.00	1	975
10:07:52	174.00	175.00	174.00	-1.00	10	974
10:07:45	174.00	175.00	174.00	-1.00	1	964
10:07:44	174.00	174.50	174.50	-0.50	4	963
10:07:35	174.50	175.00	174.50	-0.50	1	959
10:07:35	174.50	175.00	174.50	-0.50	1	958
10:07:06	174.00	175.00	175.00	0	1	957
10:06:54	174.00	175.00	175.00	0	1	956
10:06:48	174.00	175.00	175.00	0	2	955
10:06:28	174.00	174.50	174.50	-0.50	1	953
10:06:13	174.00	174.50	174.50	-0.50	3	952
10:06:13	174.00	174.50	174.50	-0.50	5	949
10:06:12	174.00	175.00	175.00	0	1	944
10:06:11	174.00	175.00	175.00	0	2	943
10:06:10	174.00	175.00	175.00	0	1	941
10:06:09	174.50	175.00	174.50	-0.50	6	940
10:05:35	174.50	175.00	174.50	-0.50	1	934
10:04:59	174.00	174.50	174.50	-0.50	5	933
10:04:59	174.50	175.00	174.50	-0.50	2	928
10:04:57	174.50	175.00	174.50	-0.50	1	926
10:03:30	174.50	175.00	174.50	-0.50	1	925
10:03:22	174.50	175.00	174.50	-0.50	1	924
10:03:13	174.50	175.00	174.50	-0.50	1	923
10:03:02	174.50	175.00	174.50	-0.50	1	922
10:02:52	174.50	175.00	174.50	-0.50	1	921
10:01:58	174.50	175.00	174.50	-0.50	1	920
10:01:49	174.50	175.00	174.50	-0.50	2	919
10:01:49	174.50	175.00	175.00	0	2	917
10:01:26	174.00	174.50	174.50	-0.50	7	915
10:01:20	174.00	174.50	174.50	-0.50	3	908
10:01:02	174.00	174.50	174.50	-0.50	1	905
10:00:55	174.00	174.50	174.50	-0.50	10	904
10:00:51	174.00	174.50	174.50	-0.50	1	894
10:00:47	174.00	174.50	174.50	-0.50	1	893
09:59:23	174.00	174.50	174.00	-1.00	2	892
09:59:12	174.00	174.50	174.00	-1.00	1	890
09:59:09	174.00	174.50	174.00	-1.00	2	889
09:58:16	174.00	174.50	174.00	-1.00	2	887
09:58:13	173.50	174.00	174.00	-1.00	5	885
09:58:01	173.50	174.00	174.00	-1.00	1	880
09:57:44	173.50	174.00	174.00	-1.00	1	879
09:57:44	173.50	174.00	174.00	-1.00	1	878
09:56:50	173.50	174.00	174.00	-1.00	2	877
09:56:32	174.00	174.50	174.00	-1.00	2	875
09:56:10	174.00	174.50	174.00	-1.00	1	873
09:56:02	173.50	174.00	174.00	-1.00	7	872
09:56:00	173.50	174.00	173.50	-1.50	1	865
09:54:23	174.00	174.50	173.50	-1.50	14	864
09:54:23	174.00	174.50	174.00	-1.00	9	850
09:54:19	174.00	174.50	174.00	-1.00	5	841
09:53:49	174.00	175.00	174.00	-1.00	2	836
09:53:47	174.50	175.00	174.50	-0.50	2	834
09:53:35	174.50	175.00	174.50	-0.50	1	832
09:53:17	174.00	175.00	175.00	0	8	831
09:53:03	174.50	175.00	174.50	-0.50	1	823
09:52:22	174.50	175.00	174.50	-0.50	1	822
09:52:12	174.00	174.50	174.50	-0.50	1	821
09:51:58	174.00	174.50	174.50	-0.50	1	820
09:51:51	174.00	174.50	174.50	-0.50	2	819
09:51:29	174.00	174.50	174.50	-0.50	1	817
09:51:25	174.00	174.50	174.00	-1.00	3	816
09:51:25	174.00	174.50	174.00	-1.00	6	813
09:50:38	174.00	175.00	175.00	0	1	807
09:50:18	174.00	175.00	175.00	0	1	806
09:50:16	174.50	175.00	174.50	-0.50	1	805
09:49:55	174.50	175.00	175.00	0	1	804
09:49:34	174.00	175.00	175.00	0	2	803
09:49:13	174.50	175.00	174.50	-0.50	3	801
09:49:13	174.00	174.50	174.50	-0.50	6	798
09:49:01	174.00	174.50	174.50	-0.50	1	792
09:48:32	174.00	174.50	174.50	-0.50	1	791
09:47:02	174.00	174.50	174.00	-1.00	8	790
09:46:52	174.00	174.50	174.50	-0.50	2	782
09:46:21	174.00	174.50	174.00	-1.00	1	780
09:46:06	174.00	174.50	174.50	-0.50	1	779
09:45:58	174.00	174.50	174.50	-0.50	1	778
09:45:56	174.00	174.50	174.50	-0.50	2	777
09:45:14	173.50	174.50	174.50	-0.50	1	775
09:45:09	173.50	174.50	174.50	-0.50	3	774
09:45:09	173.50	174.50	174.50	-0.50	1	771
09:44:51	173.50	174.50	174.50	-0.50	2	770
09:44:38	174.00	174.50	174.00	-1.00	1	768
09:44:30	174.00	174.50	174.00	-1.00	1	767
09:44:07	173.50	174.50	173.50	-1.50	1	766
09:44:02	173.50	174.50	173.50	-1.50	2	765
09:43:57	173.50	174.50	174.50	-0.50	3	763
09:43:49	174.00	175.00	174.00	-1.00	2	760
09:43:29	174.00	175.00	174.00	-1.00	7	758
09:43:11	174.00	174.50	174.50	-0.50	1	751
09:42:06	174.50	175.00	174.50	-0.50	1	750
09:41:59	174.50	175.00	174.50	-0.50	2	749
09:41:55	174.50	175.00	174.50	-0.50	1	747
09:41:54	174.00	174.50	174.50	-0.50	2	746
09:41:54	174.00	174.50	175.00	0	1	744
09:41:54	174.00	174.50	174.50	-0.50	1	743
09:41:51	174.00	174.50	174.50	-0.50	1	742
09:41:30	174.00	174.50	174.50	-0.50	2	741
09:41:29	174.50	175.00	174.50	-0.50	1	739
09:41:03	174.00	174.50	174.50	-0.50	1	738
09:40:32	174.00	174.50	174.50	-0.50	1	737
09:40:28	174.00	174.50	174.50	-0.50	1	736
09:40:04	174.00	174.50	174.50	-0.50	2	735
09:39:34	174.00	174.50	174.50	-0.50	1	733
09:39:02	174.00	174.50	174.50	-0.50	1	732
09:38:52	174.50	175.00	174.50	-0.50	1	731
09:38:52	174.00	174.50	174.50	-0.50	2	730
09:38:32	174.00	174.50	174.50	-0.50	1	728
09:38:24	174.00	174.50	174.50	-0.50	1	727
09:37:47	174.00	174.50	174.50	-0.50	5	726
09:37:31	174.00	174.50	174.50	-0.50	1	721
09:37:01	173.50	174.50	174.50	-0.50	1	720
09:36:55	173.50	174.50	174.50	-0.50	2	719
09:36:55	173.50	174.00	174.00	-1.00	1	717
09:36:33	173.50	174.50	173.50	-1.50	3	716
09:36:30	174.00	174.50	174.00	-1.00	2	713
09:36:01	173.50	174.00	174.00	-1.00	1	711
09:35:55	174.00	174.50	174.00	-1.00	4	710
09:35:34	174.00	174.50	174.50	-0.50	3	706
09:34:30	173.50	174.00	174.00	-1.00	1	703
09:33:59	174.00	174.50	174.00	-1.00	1	702
09:33:34	173.50	174.00	174.00	-1.00	1	701
09:33:28	173.50	174.00	174.00	-1.00	1	700
09:33:22	173.50	174.00	174.00	-1.00	1	699
09:33:10	173.50	174.00	174.00	-1.00	1	698
09:33:00	173.50	174.00	174.00	-1.00	1	697
09:32:02	173.50	174.00	174.00	-1.00	1	696
09:32:01	173.50	174.00	174.00	-1.00	1	695
09:31:58	173.50	174.00	174.00	-1.00	1	694
09:31:56	173.50	174.00	174.00	-1.00	2	693
09:31:44	173.50	174.00	174.00	-1.00	1	691
09:31:29	173.50	174.00	174.00	-1.00	1	690
09:31:01	173.50	174.00	174.00	-1.00	1	689
09:30:53	174.00	174.50	174.00	-1.00	1	688
09:30:50	174.00	174.50	174.00	-1.00	5	687
09:30:50	174.00	174.50	174.50	-0.50	2	682
09:30:49	174.00	174.50	174.50	-0.50	1	680
09:30:45	174.00	174.50	174.50	-0.50	1	679
09:30:29	174.00	174.50	174.00	-1.00	1	678
09:29:50	174.00	174.50	174.00	-1.00	1	677
09:29:41	174.00	174.50	174.00	-1.00	1	676
09:29:11	173.50	174.00	174.00	-1.00	1	675
09:29:07	173.50	174.00	174.00	-1.00	1	674
09:29:01	173.00	174.00	174.00	-1.00	8	673
09:28:46	173.00	174.00	174.00	-1.00	5	665
09:28:34	173.00	173.50	173.50	-1.50	3	660
09:28:34	173.00	173.50	173.50	-1.50	2	657
09:28:27	173.00	174.00	173.00	-2.00	1	655
09:28:16	173.00	174.00	173.00	-2.00	4	654
09:28:13	173.00	173.50	173.50	-1.50	2	650
09:28:13	173.00	173.50	173.50	-1.50	1	648
09:27:50	173.00	173.50	173.50	-1.50	1	647
09:27:32	173.00	173.50	173.50	-1.50	1	646
09:27:32	173.50	174.00	173.50	-1.50	1	645
09:27:27	173.00	174.00	173.00	-2.00	4	644
09:26:57	173.00	174.00	174.00	-1.00	2	640
09:26:55	173.00	174.00	174.00	-1.00	1	638
09:26:53	173.00	173.50	173.50	-1.50	12	637
09:26:53	173.00	173.50	173.50	-1.50	1	625
09:26:41	173.00	173.50	173.00	-2.00	1	624
09:26:29	173.00	173.50	173.00	-2.00	1	623
09:26:21	173.00	173.50	173.50	-1.50	2	622
09:26:20	173.50	174.00	173.50	-1.50	1	620
09:26:07	173.00	173.50	173.50	-1.50	1	619
09:26:04	173.00	173.50	173.00	-2.00	1	618
09:25:57	173.00	173.50	173.50	-1.50	1	617
09:25:55	173.00	174.00	173.00	-2.00	1	616
09:25:02	173.50	174.00	174.00	-1.00	1	615
09:24:59	173.50	174.00	174.00	-1.00	1	614
09:24:56	173.50	174.00	174.00	-1.00	1	613
09:24:37	173.50	174.00	174.00	-1.00	1	612
09:24:35	174.00	174.50	174.00	-1.00	2	611
09:24:29	174.00	174.50	174.00	-1.00	1	609
09:24:15	174.00	174.50	174.00	-1.00	1	608
09:23:59	174.00	174.50	174.00	-1.00	1	607
09:23:57	174.00	174.50	174.00	-1.00	1	606
09:23:55	174.00	174.50	174.00	-1.00	1	605
09:23:51	174.00	174.50	174.00	-1.00	1	604
09:23:49	174.00	174.50	174.00	-1.00	1	603
09:23:47	174.00	174.50	174.00	-1.00	2	602
09:23:45	173.50	174.50	174.00	-1.00	1	600
09:23:00	174.00	174.50	174.00	-1.00	1	599
09:22:54	173.50	174.00	174.00	-1.00	1	598
09:22:54	174.00	174.50	174.00	-1.00	1	597
09:22:51	173.50	174.00	174.00	-1.00	1	596
09:22:33	173.50	174.00	174.00	-1.00	1	595
09:22:32	174.00	174.50	174.00	-1.00	1	594
09:22:23	173.50	174.00	174.00	-1.00	2	593
09:22:20	173.50	174.50	173.50	-1.50	3	591
09:22:04	173.50	174.50	173.50	-1.50	4	588
09:21:58	173.50	174.50	174.50	-0.50	2	584
09:21:25	173.50	175.00	173.50	-1.50	2	582
09:21:21	173.50	174.00	174.00	-1.00	1	580
09:21:20	173.50	174.00	174.00	-1.00	1	579
09:21:17	174.00	174.50	174.00	-1.00	3	578
09:21:12	174.00	174.50	174.00	-1.00	1	575
09:21:10	174.00	174.50	174.50	-0.50	1	574
09:21:10	174.00	174.50	174.00	-1.00	3	573
09:20:56	174.00	174.50	174.00	-1.00	2	570
09:20:55	174.50	175.00	174.50	-0.50	1	568
09:19:24	174.50	175.00	175.00	0	1	567
09:19:12	174.50	175.00	175.00	0	1	566
09:19:12	175.00	175.50	175.00	0	1	565
09:19:09	174.50	175.00	175.00	0	1	564
09:19:09	175.00	175.50	175.00	0	1	563
09:19:08	174.50	175.50	175.50	+0.50	5	562
09:19:08	175.00	175.50	174.50	-0.50	1	557
09:19:08	175.00	175.50	175.00	0	1	556
09:18:59	174.50	175.00	175.00	0	2	555
09:18:59	175.00	175.50	175.00	0	8	553
09:18:15	175.00	175.50	175.00	0	1	545
09:18:11	175.00	175.50	175.00	0	1	544
09:17:44	175.00	175.50	175.00	0	8	543
09:17:33	174.50	175.00	175.00	0	2	535
09:17:33	175.00	175.50	175.00	0	3	533
09:17:31	175.00	175.50	175.00	0	2	530
09:17:30	175.00	175.50	175.00	0	1	528
09:17:25	175.00	175.50	175.00	0	1	527
09:16:41	175.00	175.50	175.00	0	1	526
09:16:35	175.00	175.50	175.00	0	2	525
09:16:31	175.00	175.50	175.00	0	8	523
09:16:16	175.00	175.50	175.00	0	3	515
09:15:55	175.00	175.50	175.00	0	1	512
09:15:49	175.00	175.50	175.00	0	2	511
09:15:32	175.00	175.50	175.50	+0.50	1	509
09:15:21	175.00	175.50	175.00	0	1	508
09:15:19	175.00	175.50	175.00	0	1	507
09:15:14	175.00	175.50	175.00	0	1	506
09:15:09	175.00	175.50	175.00	0	1	505
09:15:09	175.00	175.50	175.00	0	1	504
09:14:30	175.00	175.50	175.50	+0.50	5	503
09:14:16	175.00	175.50	175.50	+0.50	1	498
09:14:13	175.00	175.50	175.00	0	1	497
09:13:59	175.00	175.50	175.00	0	1	496
09:13:22	175.00	175.50	175.50	+0.50	1	495
09:13:21	175.00	175.50	175.50	+0.50	1	494
09:12:23	174.50	175.50	174.50	-0.50	1	493
09:12:21	174.50	175.50	174.50	-0.50	1	492
09:12:21	174.50	175.50	174.50	-0.50	1	491
09:12:13	174.50	175.50	174.50	-0.50	1	490
09:12:09	174.50	175.50	174.50	-0.50	1	489
09:12:08	174.50	175.50	174.50	-0.50	1	488
09:12:07	174.50	175.00	175.00	0	3	487
09:12:07	175.00	175.50	175.00	0	2	484
09:12:00	175.00	175.50	175.00	0	2	482
09:11:55	175.00	175.50	175.00	0	1	480
09:11:38	175.00	175.50	175.00	0	4	479
09:11:36	175.00	175.50	175.00	0	10	475
09:11:35	175.00	175.50	175.00	0	1	465
09:11:35	175.00	175.50	175.00	0	1	464
09:11:26	175.00	175.50	175.00	0	1	463
09:11:21	175.00	175.50	175.00	0	1	462
09:11:03	175.50	176.00	175.50	+0.50	1	461
09:10:56	175.00	175.50	175.50	+0.50	2	460
09:10:56	175.50	176.00	175.50	+0.50	9	458
09:10:52	175.50	176.00	175.50	+0.50	1	449
09:10:11	176.00	176.50	176.00	+1.00	1	448
09:10:08	176.00	176.50	176.00	+1.00	1	447
09:10:00	176.00	176.50	176.00	+1.00	5	446
09:09:59	176.00	176.50	176.50	+1.50	1	441
09:09:59	176.00	176.50	176.00	+1.00	1	440
09:09:56	176.00	176.50	176.00	+1.00	1	439
09:09:46	176.00	176.50	176.00	+1.00	1	438
09:09:02	176.00	176.50	176.50	+1.50	1	437
09:08:50	176.00	176.50	176.50	+1.50	1	436
09:08:17	176.00	176.50	176.50	+1.50	1	435
09:08:10	176.00	176.50	176.50	+1.50	1	434
09:07:31	176.00	176.50	176.00	+1.00	2	433
09:07:27	176.00	176.50	176.50	+1.50	2	431
09:07:20	176.00	176.50	176.50	+1.50	2	429
09:07:12	176.00	176.50	176.00	+1.00	1	427
09:07:11	176.50	177.00	176.50	+1.50	1	426
09:06:52	176.50	177.00	176.50	+1.50	5	425
09:06:51	176.00	177.00	177.00	+2.00	2	420
09:06:47	176.50	177.00	176.50	+1.50	1	418
09:06:40	176.00	177.00	177.00	+2.00	2	417
09:06:34	176.50	177.00	176.50	+1.50	1	415
09:06:24	176.50	177.00	176.50	+1.50	2	414
09:06:20	176.00	176.50	176.50	+1.50	1	412
09:06:19	176.00	176.50	176.50	+1.50	1	411
09:06:18	176.00	176.50	176.50	+1.50	4	410
09:06:18	176.50	177.00	176.50	+1.50	1	406
09:06:17	176.50	177.00	177.00	+2.00	1	405
09:06:17	176.50	177.00	176.50	+1.50	2	404
09:06:16	176.50	177.00	176.50	+1.50	1	402
09:06:12	176.50	177.00	176.50	+1.50	1	401
09:06:07	176.50	177.00	177.00	+2.00	5	400
09:06:06	176.50	177.00	176.50	+1.50	1	395
09:06:02	176.50	177.00	176.50	+1.50	1	394
09:05:55	176.50	177.00	176.50	+1.50	1	393
09:05:43	176.50	177.00	176.50	+1.50	7	392
09:05:39	176.50	177.00	176.50	+1.50	1	385
09:05:33	176.50	177.00	177.00	+2.00	2	384
09:05:13	176.50	177.00	176.50	+1.50	1	382
09:05:08	176.50	177.00	177.00	+2.00	40	381
09:04:30	177.00	177.50	177.00	+2.00	1	341
09:04:24	177.00	177.50	177.00	+2.00	1	340
09:04:15	177.00	177.50	177.00	+2.00	1	339
09:04:10	176.50	177.00	177.00	+2.00	1	338
09:04:10	176.50	177.00	177.00	+2.00	2	337
09:04:10	176.50	177.00	177.00	+2.00	23	335
09:04:10	176.00	177.00	177.00	+2.00	10	312
09:04:10	176.50	177.00	177.00	+2.00	11	302
09:04:07	176.00	176.50	176.50	+1.50	1	291
09:04:02	176.00	177.00	176.00	+1.00	1	290
09:03:58	176.50	177.00	176.50	+1.50	1	289
09:03:54	176.50	177.00	176.50	+1.50	1	288
09:03:49	176.50	177.00	176.50	+1.50	1	287
09:03:44	176.50	177.00	176.50	+1.50	1	286
09:03:43	176.50	177.00	176.50	+1.50	2	285
09:03:41	176.50	177.00	176.50	+1.50	1	283
09:03:31	176.50	177.00	176.50	+1.50	1	282
09:03:28	176.50	177.00	176.50	+1.50	1	281
09:03:27	176.50	177.00	177.00	+2.00	1	280
09:03:25	176.50	177.00	176.50	+1.50	2	279
09:03:14	176.50	177.00	176.50	+1.50	1	277
09:03:10	176.50	177.00	176.50	+1.50	1	276
09:03:09	176.50	177.00	176.50	+1.50	1	275
09:02:52	176.50	177.00	176.50	+1.50	1	274
09:02:45	176.00	176.50	176.50	+1.50	1	273
09:02:44	176.50	177.00	176.50	+1.50	17	272
09:02:38	176.50	177.00	177.00	+2.00	1	255
09:02:28	176.50	177.00	177.00	+2.00	4	254
09:02:28	176.50	177.00	177.00	+2.00	1	250
09:02:28	176.50	177.00	177.00	+2.00	2	249
09:02:27	176.50	177.00	177.00	+2.00	1	247
09:02:15	176.50	177.00	177.00	+2.00	5	246
09:02:05	176.50	177.00	176.50	+1.50	1	241
09:02:02	176.50	177.00	176.50	+1.50	1	240
09:01:29	176.50	177.00	176.50	+1.50	1	239
09:01:28	176.50	177.00	176.50	+1.50	2	238
09:01:28	176.50	177.00	177.00	+2.00	1	236
09:01:23	176.50	177.00	177.00	+2.00	1	235
09:01:22	176.50	177.00	177.00	+2.00	1	234
09:01:19	177.00	177.50	177.00	+2.00	1	233
09:01:19	177.00	177.50	177.00	+2.00	1	232
09:01:17	176.50	177.00	177.00	+2.00	1	231
09:01:16	176.50	177.00	177.00	+2.00	4	230
09:01:10	176.50	177.50	176.50	+1.50	3	226
09:01:05	177.00	177.50	177.00	+2.00	1	223
09:01:03	177.00	177.50	177.00	+2.00	2	222
09:01:02	177.00	177.50	177.00	+2.00	5	220
09:00:58	176.50	177.50	177.50	+2.50	13	215
09:00:53	176.50	177.00	177.00	+2.00	1	202
09:00:51	177.00	177.50	177.00	+2.00	2	201
09:00:44	176.50	177.00	177.00	+2.00	3	199
09:00:44	177.00	177.50	177.00	+2.00	9	196
09:00:39	177.00	177.50	177.00	+2.00	1	187
09:00:38	176.50	177.00	177.00	+2.00	4	186
09:00:38	176.50	177.00	177.00	+2.00	9	182
09:00:32	176.50	177.00	176.50	+1.50	1	173
09:00:11	176.50	177.00	176.50	+1.50	20	172
09:00:10	--	--	177.00	+2.00	19	152

　

其他人也逛...

PChome 購物儲值3,000元

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

大潤發5000元即享券(餘額型)

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

PChome 購物儲值6,000元

vivo Y21 5G (6G/128G) 兩入組

POCO F8 Ultra 16GB/512GB

Samsung Galaxy S25 Ultra (12G/256G)

Samsung Galaxy A56 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

OPPO Reno15 F 6.57吋 8+256GB

家樂福100元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

醫療型態轉變成本增　保險業者...

遠百邁60年拚永續零售　啟動美...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台股火熱5月成交量週轉率逾2成...
‧5月CPI年增2.2%破通膨警戒線　...
‧昇達科：客戶改版5月營收月減15...

加密貨幣

比特幣BTC	60654.04	-3,153.65	-4.94%
以太幣ETH	1560.31	-209.68	-11.85%
瑞波幣XRP	1.08	-0.09	-7.43%
比特幣現金BCH	219.78	-25.39	-10.36%
萊特幣LTC	42.55	-3.01	-6.60%
卡達幣ADA	0.155401	-0.02	-13.50%
波場幣TRX	0.319211	-0.01	-3.86%
恆星幣XLM	0.195352	-0.01	-2.96%

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。