最新資誠：營收雙位數成長家族企業占比明顯下滑熱門今彩539第115011期開獎

更新報價

優　群 (3217) 電子零組件業上櫃

165.50 ▲+4.50 +2.80% 3.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.50	2,174	165.50	37	166.00	24	161.00	167.00	160.00	161.00

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	165.50	166.00	165.50	+4.50	5	2174
13:30:00	165.50	166.00	165.50	+4.50	43	2169
13:24:43	165.50	166.50	166.50	+5.50	1	2126
13:24:26	165.50	166.50	166.50	+5.50	1	2125
13:24:20	165.50	166.50	165.50	+4.50	1	2124
13:24:19	165.50	166.50	166.50	+5.50	1	2123
13:24:15	165.50	166.50	166.50	+5.50	1	2122
13:24:04	165.50	166.50	166.50	+5.50	3	2121
13:24:00	165.50	166.50	166.50	+5.50	1	2118
13:23:51	165.50	166.50	166.50	+5.50	1	2117
13:23:44	165.50	166.50	166.50	+5.50	1	2116
13:23:44	166.00	166.50	166.00	+5.00	1	2115
13:23:44	166.00	166.50	166.00	+5.00	1	2114
13:23:27	166.00	166.50	166.50	+5.50	1	2113
13:23:11	166.00	166.50	166.50	+5.50	1	2112
13:23:08	166.00	166.50	166.50	+5.50	1	2111
13:23:01	165.50	166.50	166.50	+5.50	1	2110
13:22:54	165.50	166.50	166.50	+5.50	1	2109
13:22:37	165.50	166.50	166.50	+5.50	1	2108
13:22:29	165.50	166.50	166.50	+5.50	2	2107
13:22:23	166.00	166.50	166.00	+5.00	1	2105
13:22:21	165.50	166.50	166.50	+5.50	1	2104
13:22:04	165.50	166.50	166.50	+5.50	1	2103
13:22:00	165.50	166.00	166.00	+5.00	1	2102
13:21:48	165.50	166.50	166.50	+5.50	1	2101
13:21:39	166.00	166.50	166.00	+5.00	4	2100
13:21:39	166.00	166.50	166.00	+5.00	1	2096
13:21:35	166.00	166.50	166.00	+5.00	1	2095
13:21:31	166.00	166.50	166.50	+5.50	1	2094
13:21:18	166.00	166.50	166.50	+5.50	1	2093
13:21:15	166.00	166.50	166.50	+5.50	1	2092
13:20:58	165.50	166.50	166.50	+5.50	1	2091
13:20:53	165.50	166.00	166.00	+5.00	1	2090
13:20:42	165.50	166.00	166.00	+5.00	1	2089
13:20:41	165.50	166.00	166.00	+5.00	5	2088
13:20:25	165.50	166.00	166.00	+5.00	1	2083
13:20:17	165.50	166.00	166.00	+5.00	1	2082
13:20:15	165.50	166.00	166.00	+5.00	1	2081
13:20:15	166.00	166.50	166.00	+5.00	4	2080
13:20:15	165.50	166.00	166.00	+5.00	1	2076
13:20:10	166.00	166.50	166.00	+5.00	1	2075
13:20:09	165.50	166.50	166.50	+5.50	1	2074
13:19:57	166.00	166.50	166.00	+5.00	2	2073
13:19:57	165.50	166.00	166.00	+5.00	1	2071
13:19:53	165.50	166.00	166.00	+5.00	1	2070
13:19:52	165.50	166.00	166.00	+5.00	1	2069
13:19:39	166.00	166.50	166.00	+5.00	1	2068
13:19:39	165.50	166.00	166.00	+5.00	4	2067
13:19:35	165.50	166.00	166.00	+5.00	1	2063
13:19:19	165.50	166.00	166.00	+5.00	1	2062
13:19:02	165.50	166.00	166.00	+5.00	1	2061
13:18:46	165.50	166.00	166.00	+5.00	1	2060
13:18:29	165.50	166.00	166.00	+5.00	1	2059
13:18:13	165.50	166.00	166.00	+5.00	1	2058
13:18:11	165.50	166.00	166.00	+5.00	1	2057
13:17:56	165.50	166.00	166.00	+5.00	1	2056
13:17:40	165.50	166.00	166.00	+5.00	1	2055
13:17:23	165.50	166.00	166.00	+5.00	1	2054
13:17:18	165.50	166.00	165.50	+4.50	3	2053
13:17:06	165.50	166.00	166.00	+5.00	1	2050
13:16:50	165.50	166.00	166.00	+5.00	1	2049
13:16:39	165.50	166.00	165.50	+4.50	8	2048
13:16:33	165.50	166.00	166.00	+5.00	1	2040
13:16:17	165.50	166.00	166.00	+5.00	1	2039
13:16:16	165.50	166.00	165.50	+4.50	4	2038
13:16:02	165.50	166.50	165.50	+4.50	1	2034
13:16:00	165.50	166.00	166.00	+5.00	1	2033
13:16:00	166.00	166.50	166.00	+5.00	1	2032
13:16:00	166.00	166.50	166.00	+5.00	2	2031
13:16:00	165.50	166.00	166.00	+5.00	1	2029
13:16:00	165.50	166.00	166.00	+5.00	1	2028
13:15:59	165.50	166.00	166.00	+5.00	1	2027
13:15:49	165.50	166.00	166.00	+5.00	1	2026
13:15:44	165.50	166.00	166.00	+5.00	1	2025
13:15:31	165.50	166.00	166.00	+5.00	1	2024
13:15:28	165.50	166.00	166.00	+5.00	5	2023
13:15:27	165.50	166.00	166.00	+5.00	1	2018
13:15:22	165.50	166.00	166.00	+5.00	1	2017
13:15:22	165.50	166.00	166.00	+5.00	1	2016
13:15:11	165.50	166.00	166.00	+5.00	1	2015
13:14:54	165.50	166.00	166.00	+5.00	1	2014
13:14:44	165.50	166.00	166.00	+5.00	3	2013
13:14:43	165.50	166.00	166.00	+5.00	1	2010
13:14:38	165.50	166.00	166.00	+5.00	1	2009
13:14:21	165.50	166.00	166.00	+5.00	1	2008
13:14:04	165.50	166.00	166.00	+5.00	1	2007
13:13:48	165.50	166.00	166.00	+5.00	1	2006
13:13:31	165.50	166.00	166.00	+5.00	1	2005
13:13:15	165.50	166.00	166.00	+5.00	1	2004
13:12:58	165.50	166.00	166.00	+5.00	1	2003
13:12:42	165.50	166.00	166.00	+5.00	1	2002
13:12:40	165.50	166.00	166.00	+5.00	1	2001
13:12:25	165.00	166.00	166.00	+5.00	1	2000
13:12:23	165.00	166.00	166.00	+5.00	1	1999
13:12:21	165.00	166.00	166.00	+5.00	1	1998
13:12:09	165.00	166.00	166.00	+5.00	1	1997
13:11:52	165.00	166.00	166.00	+5.00	1	1996
13:11:36	165.00	166.00	166.00	+5.00	1	1995
13:11:19	165.00	166.00	166.00	+5.00	1	1994
13:11:07	165.50	166.00	165.50	+4.50	1	1993
13:11:02	165.00	166.00	166.00	+5.00	1	1992
13:10:46	165.00	166.00	166.00	+5.00	1	1991
13:10:29	165.00	166.00	166.00	+5.00	1	1990
13:10:17	165.50	166.00	165.50	+4.50	3	1989
13:10:17	165.50	166.00	165.50	+4.50	3	1986
13:10:17	165.50	166.00	165.50	+4.50	1	1983
13:10:13	165.00	166.00	166.00	+5.00	1	1982
13:09:56	165.00	166.00	166.00	+5.00	1	1981
13:09:40	165.00	165.50	165.50	+4.50	1	1980
13:09:23	165.00	166.00	166.00	+5.00	1	1979
13:09:07	165.00	166.00	166.00	+5.00	1	1978
13:09:07	165.50	166.00	165.50	+4.50	8	1977
13:08:50	165.50	166.50	166.50	+5.50	1	1969
13:08:35	165.50	166.00	166.00	+5.00	1	1968
13:08:33	165.50	166.00	166.00	+5.00	1	1967
13:08:17	165.50	166.00	166.00	+5.00	1	1966
13:08:00	165.50	166.00	166.00	+5.00	1	1965
13:07:44	165.50	166.00	166.00	+5.00	1	1964
13:07:40	165.50	166.00	166.00	+5.00	1	1963
13:07:27	165.50	166.00	166.00	+5.00	1	1962
13:07:11	165.50	166.00	166.00	+5.00	1	1961
13:06:54	165.50	166.00	166.00	+5.00	1	1960
13:06:54	165.50	166.00	166.00	+5.00	1	1959
13:06:45	165.50	166.00	166.00	+5.00	1	1958
13:06:45	166.00	166.50	166.00	+5.00	2	1957
13:06:45	166.00	166.50	166.00	+5.00	3	1955
13:06:38	165.50	166.00	166.00	+5.00	1	1952
13:06:32	166.00	166.50	166.00	+5.00	1	1951
13:06:31	165.50	166.00	166.00	+5.00	3	1950
13:06:21	165.50	166.00	166.00	+5.00	1	1947
13:06:05	165.50	166.50	166.50	+5.50	1	1946
13:05:48	165.50	166.00	166.00	+5.00	1	1945
13:05:31	165.50	166.00	166.00	+5.00	1	1944
13:05:15	165.50	166.00	166.00	+5.00	2	1943
13:05:15	165.50	166.00	166.00	+5.00	1	1941
13:04:58	165.00	166.00	166.00	+5.00	1	1940
13:04:42	165.00	166.00	166.00	+5.00	1	1939
13:04:25	165.00	166.00	166.00	+5.00	1	1938
13:04:09	165.00	166.00	166.00	+5.00	1	1937
13:03:52	165.00	166.00	166.00	+5.00	1	1936
13:03:36	165.00	166.00	166.00	+5.00	1	1935
13:03:29	165.50	166.00	165.50	+4.50	1	1934
13:03:19	165.00	166.00	166.00	+5.00	1	1933
13:03:06	165.50	166.00	165.50	+4.50	1	1932
13:03:05	165.50	166.00	165.50	+4.50	1	1931
13:03:03	165.00	166.00	166.00	+5.00	1	1930
13:02:46	165.00	166.00	166.00	+5.00	1	1929
13:02:33	165.00	166.00	166.00	+5.00	3	1928
13:02:29	165.00	166.00	166.00	+5.00	1	1925
13:02:13	165.00	166.00	166.00	+5.00	1	1924
13:01:56	165.00	166.00	166.00	+5.00	1	1923
13:01:47	165.50	166.00	165.50	+4.50	8	1922
13:01:40	165.50	166.00	166.00	+5.00	1	1914
13:01:29	165.50	166.00	166.00	+5.00	3	1913
13:01:23	165.50	166.00	166.00	+5.00	1	1910
13:01:07	165.50	166.00	166.00	+5.00	1	1909
13:00:51	165.50	166.00	165.50	+4.50	3	1908
13:00:50	165.50	166.00	166.00	+5.00	1	1905
13:00:47	165.50	166.00	166.00	+5.00	3	1904
13:00:34	165.50	166.00	166.00	+5.00	1	1901
13:00:17	165.50	166.00	166.00	+5.00	1	1900
13:00:00	165.50	166.00	166.00	+5.00	1	1899
13:00:00	165.50	166.00	166.00	+5.00	1	1898
12:59:06	165.50	166.50	166.50	+5.50	1	1897
12:59:04	166.00	166.50	166.00	+5.00	1	1896
12:59:04	166.00	166.50	166.00	+5.00	5	1895
12:59:04	165.50	166.00	166.00	+5.00	5	1890
12:58:37	165.50	166.00	166.00	+5.00	3	1885
12:58:24	165.50	166.00	166.00	+5.00	1	1882
12:58:24	165.50	166.00	166.00	+5.00	10	1881
12:57:35	165.00	166.00	166.00	+5.00	1	1871
12:56:32	165.00	166.00	166.00	+5.00	7	1870
12:56:21	165.50	166.00	165.50	+4.50	2	1863
12:56:19	165.50	166.00	165.50	+4.50	1	1861
12:56:19	165.50	166.00	165.50	+4.50	2	1860
12:55:47	165.50	166.00	165.50	+4.50	5	1858
12:55:14	165.50	166.00	166.00	+5.00	1	1853
12:55:09	165.50	166.00	166.00	+5.00	1	1852
12:53:48	165.50	166.00	166.00	+5.00	1	1851
12:52:56	165.50	166.00	166.00	+5.00	2	1850
12:52:43	165.50	166.00	166.00	+5.00	1	1848
12:52:11	165.50	166.00	165.50	+4.50	1	1847
12:52:10	165.50	166.00	165.50	+4.50	3	1846
12:52:07	165.50	166.00	166.00	+5.00	1	1843
12:51:23	165.50	166.00	166.00	+5.00	3	1842
12:51:21	165.50	166.00	166.00	+5.00	1	1839
12:51:17	165.50	166.00	166.00	+5.00	7	1838
12:51:08	165.50	166.00	166.00	+5.00	2	1831
12:50:48	165.50	166.00	166.00	+5.00	1	1829
12:50:18	165.50	166.00	166.00	+5.00	1	1828
12:50:08	165.50	166.00	165.50	+4.50	2	1827
12:49:57	165.50	166.00	166.00	+5.00	1	1825
12:49:43	165.50	166.00	166.00	+5.00	3	1824
12:49:02	165.00	165.50	165.50	+4.50	5	1821
12:48:17	165.00	165.50	165.50	+4.50	1	1816
12:47:56	165.00	165.50	165.50	+4.50	1	1815
12:47:52	165.00	165.50	165.50	+4.50	1	1814
12:45:56	165.00	165.50	165.50	+4.50	1	1813
12:45:52	165.00	165.50	165.50	+4.50	1	1812
12:45:44	165.00	165.50	165.50	+4.50	1	1811
12:45:26	165.00	165.50	165.50	+4.50	1	1810
12:44:06	165.50	166.00	165.50	+4.50	2	1809
12:43:57	165.50	166.00	165.50	+4.50	1	1807
12:43:55	165.00	166.00	166.00	+5.00	1	1806
12:43:13	165.00	166.00	166.00	+5.00	1	1805
12:43:03	165.50	166.00	165.50	+4.50	1	1804
12:43:01	165.00	166.00	166.00	+5.00	1	1803
12:42:55	165.50	166.00	165.50	+4.50	2	1802
12:42:55	165.50	166.00	165.50	+4.50	1	1800
12:42:42	165.00	165.50	166.00	+5.00	2	1799
12:42:42	165.00	165.50	165.50	+4.50	2	1797
12:42:31	165.50	166.00	165.50	+4.50	1	1795
12:42:04	165.00	165.50	165.00	+4.00	1	1794
12:42:04	165.50	166.00	165.50	+4.50	6	1793
12:42:00	165.50	166.00	165.50	+4.50	2	1787
12:41:55	165.50	166.00	166.00	+5.00	1	1785
12:40:35	165.50	166.00	166.00	+5.00	1	1784
12:40:23	165.00	165.50	165.50	+4.50	9	1783
12:39:54	165.00	165.50	165.50	+4.50	1	1774
12:39:39	165.00	165.50	165.50	+4.50	1	1773
12:38:10	164.50	165.50	165.50	+4.50	1	1772
12:37:54	164.50	165.50	165.50	+4.50	1	1771
12:37:48	164.50	165.50	165.50	+4.50	9	1770
12:37:44	164.50	165.00	165.00	+4.00	1	1761
12:37:42	164.50	165.00	165.00	+4.00	1	1760
12:37:37	165.00	165.50	165.00	+4.00	1	1759
12:37:20	164.50	165.00	165.00	+4.00	1	1758
12:37:12	164.50	165.00	165.00	+4.00	1	1757
12:36:44	165.00	165.50	165.00	+4.00	1	1756
12:36:43	165.00	165.50	165.00	+4.00	1	1755
12:36:16	165.00	165.50	165.50	+4.50	2	1754
12:35:53	164.50	165.50	165.50	+4.50	1	1752
12:35:53	164.50	165.50	165.50	+4.50	1	1751
12:35:44	164.50	165.50	165.50	+4.50	1	1750
12:35:28	164.50	165.00	165.00	+4.00	1	1749
12:35:14	164.50	165.00	165.00	+4.00	13	1748
12:33:53	164.50	165.00	165.00	+4.00	1	1735
12:33:18	164.50	165.00	165.00	+4.00	1	1734
12:32:53	164.50	165.00	165.00	+4.00	5	1733
12:31:52	164.50	165.00	165.00	+4.00	1	1728
12:30:53	164.50	165.00	165.00	+4.00	1	1727
12:30:24	164.50	165.00	164.50	+3.50	3	1726
12:30:24	164.00	164.50	164.50	+3.50	1	1723
12:30:22	164.00	164.50	164.50	+3.50	1	1722
12:30:18	164.50	165.00	164.50	+3.50	8	1721
12:29:55	164.50	165.00	164.50	+3.50	2	1713
12:29:52	164.50	165.00	165.00	+4.00	1	1711
12:29:16	164.50	165.00	164.50	+3.50	2	1710
12:28:27	164.50	165.00	165.00	+4.00	1	1708
12:27:51	164.50	165.00	165.00	+4.00	1	1707
12:27:40	164.50	165.00	164.50	+3.50	1	1706
12:26:01	164.50	165.00	165.00	+4.00	1	1705
12:25:51	164.50	165.00	165.00	+4.00	1	1704
12:23:50	164.50	165.00	165.00	+4.00	1	1703
12:23:36	164.50	165.00	165.00	+4.00	1	1702
12:21:50	164.50	165.00	165.00	+4.00	1	1701
12:21:39	164.50	165.00	165.00	+4.00	1	1700
12:21:10	164.50	165.00	165.00	+4.00	1	1699
12:19:49	164.50	165.00	165.00	+4.00	1	1698
12:19:22	164.50	165.00	164.50	+3.50	1	1697
12:18:45	164.50	165.00	165.00	+4.00	1	1696
12:17:49	164.50	165.00	165.00	+4.00	1	1695
12:16:22	164.50	165.00	165.00	+4.00	1	1694
12:16:19	164.50	165.00	165.00	+4.00	1	1693
12:15:48	164.50	165.00	165.00	+4.00	1	1692
12:13:53	164.00	165.00	165.00	+4.00	1	1691
12:13:48	164.00	165.00	165.00	+4.00	1	1690
12:13:36	164.50	165.00	164.50	+3.50	1	1689
12:12:36	164.50	165.00	164.50	+3.50	13	1688
12:12:05	164.50	165.00	164.50	+3.50	2	1675
12:12:05	164.50	165.00	164.50	+3.50	2	1673
12:12:00	164.50	165.00	164.50	+3.50	1	1671
12:12:00	164.50	165.00	164.50	+3.50	1	1670
12:12:00	165.00	165.50	165.00	+4.00	11	1669
12:12:00	165.00	165.50	165.00	+4.00	8	1658
12:11:47	165.00	165.50	165.50	+4.50	1	1650
12:11:28	165.00	165.50	165.50	+4.50	1	1649
12:09:47	165.00	165.50	165.50	+4.50	1	1648
12:09:02	165.00	165.50	165.50	+4.50	1	1647
12:07:46	165.00	165.50	165.50	+4.50	1	1646
12:06:39	165.00	165.50	165.50	+4.50	3	1645
12:06:36	165.00	165.50	165.50	+4.50	1	1642
12:06:12	165.00	165.50	165.50	+4.50	1	1641
12:05:46	165.00	165.50	165.50	+4.50	1	1640
12:04:22	165.50	166.00	165.50	+4.50	1	1639
12:04:10	165.00	166.00	166.00	+5.00	1	1638
12:04:10	165.50	166.00	165.50	+4.50	1	1637
12:03:59	165.00	166.00	166.00	+5.00	1	1636
12:03:45	165.00	166.00	166.00	+5.00	1	1635
12:03:39	165.50	166.00	165.50	+4.50	1	1634
12:03:39	165.00	165.50	165.50	+4.50	1	1633
12:02:13	165.50	166.00	165.50	+4.50	1	1632
12:02:08	165.50	166.00	165.50	+4.50	1	1631
12:01:57	165.50	166.00	165.50	+4.50	1	1630
12:01:45	165.00	166.00	166.00	+5.00	1	1629
12:01:44	165.00	166.00	166.00	+5.00	1	1628
12:01:36	165.50	166.00	165.50	+4.50	1	1627
12:01:10	165.00	165.50	165.50	+4.50	1	1626
12:00:52	165.50	166.00	165.50	+4.50	1	1625
11:59:44	165.00	165.50	165.50	+4.50	1	1624
11:59:19	165.00	165.50	165.50	+4.50	1	1623
11:58:05	165.00	165.50	165.50	+4.50	1	1622
11:58:05	165.50	166.00	165.50	+4.50	2	1621
11:58:05	165.00	165.50	165.50	+4.50	3	1619
11:57:44	165.00	165.50	165.50	+4.50	1	1616
11:57:02	165.00	165.50	165.50	+4.50	1	1615
11:56:53	165.00	165.50	165.50	+4.50	1	1614
11:56:23	165.00	165.50	165.50	+4.50	1	1613
11:56:14	165.00	165.50	165.50	+4.50	2	1612
11:55:43	165.00	165.50	165.50	+4.50	1	1610
11:54:45	164.50	165.50	165.50	+4.50	7	1609
11:54:32	164.50	165.50	165.50	+4.50	1	1602
11:54:27	164.50	165.50	165.50	+4.50	1	1601
11:53:43	164.50	165.50	165.50	+4.50	1	1600
11:52:02	164.50	165.50	165.50	+4.50	1	1599
11:51:42	164.50	165.00	165.00	+4.00	1	1598
11:51:18	164.50	165.00	165.00	+4.00	1	1597
11:51:18	165.00	165.50	165.00	+4.00	2	1596
11:50:58	164.50	165.00	164.50	+3.50	3	1594
11:50:57	165.00	165.50	165.00	+4.00	2	1591
11:50:57	164.50	165.00	165.00	+4.00	4	1589
11:49:42	164.50	165.00	165.00	+4.00	1	1585
11:49:38	164.50	165.00	165.00	+4.00	1	1584
11:49:36	164.50	165.00	165.00	+4.00	1	1583
11:47:41	164.50	165.00	165.00	+4.00	1	1582
11:47:10	164.50	165.00	165.00	+4.00	1	1581
11:45:41	164.50	165.00	165.00	+4.00	1	1580
11:45:12	164.50	165.00	165.00	+4.00	1	1579
11:44:45	164.50	165.00	165.00	+4.00	1	1578
11:44:45	164.50	165.00	165.00	+4.00	1	1577
11:44:10	164.50	165.00	165.00	+4.00	1	1576
11:44:04	164.50	165.00	165.00	+4.00	5	1575
11:43:40	164.50	165.00	165.00	+4.00	1	1570
11:42:19	164.00	165.00	165.00	+4.00	1	1569
11:41:40	164.00	164.50	164.50	+3.50	1	1568
11:41:18	164.50	165.00	164.50	+3.50	3	1567
11:41:18	164.50	165.00	164.50	+3.50	1	1564
11:41:05	164.50	165.00	164.50	+3.50	1	1563
11:39:54	164.50	165.00	165.00	+4.00	1	1562
11:39:39	164.00	164.50	164.50	+3.50	1	1561
11:39:38	164.50	165.00	164.50	+3.50	3	1560
11:39:38	164.50	165.00	164.50	+3.50	4	1557
11:39:19	164.50	165.00	165.00	+4.00	2	1553
11:37:38	164.50	165.00	165.00	+4.00	1	1551
11:37:28	164.50	165.00	165.00	+4.00	1	1550
11:37:24	164.50	165.00	164.50	+3.50	2	1549
11:35:38	164.50	165.00	165.00	+4.00	1	1547
11:35:36	164.50	165.00	164.50	+3.50	2	1546
11:35:30	164.50	165.00	165.00	+4.00	1	1544
11:35:22	164.50	165.00	164.50	+3.50	1	1543
11:35:18	164.50	165.00	164.50	+3.50	10	1542
11:35:03	165.00	165.50	165.00	+4.00	7	1532
11:35:03	165.00	165.50	165.00	+4.00	5	1525
11:35:02	165.00	165.50	165.50	+4.50	1	1520
11:33:37	165.00	165.50	165.50	+4.50	1	1519
11:32:50	165.00	165.50	165.50	+4.50	1	1518
11:32:37	165.00	165.50	165.50	+4.50	1	1517
11:31:37	165.00	165.50	165.50	+4.50	1	1516
11:31:21	165.00	165.50	165.50	+4.50	1	1515
11:30:28	165.00	165.50	165.50	+4.50	1	1514
11:30:11	165.00	165.50	165.50	+4.50	1	1513
11:29:36	165.00	165.50	165.50	+4.50	1	1512
11:27:46	165.00	165.50	165.50	+4.50	1	1511
11:27:36	165.00	165.50	165.50	+4.50	1	1510
11:25:51	165.00	165.50	165.00	+4.00	1	1509
11:25:35	164.50	165.50	165.50	+4.50	1	1508
11:25:20	164.50	165.00	165.00	+4.00	1	1507
11:24:13	165.00	165.50	165.00	+4.00	1	1506
11:23:37	164.50	165.00	165.00	+4.00	4	1505
11:23:35	164.50	165.00	165.00	+4.00	1	1501
11:23:14	165.00	165.50	165.00	+4.00	1	1500
11:23:00	165.00	165.50	165.50	+4.50	1	1499
11:22:54	165.00	165.50	165.50	+4.50	1	1498
11:21:50	165.00	165.50	165.50	+4.50	1	1497
11:21:34	164.50	165.50	165.50	+4.50	1	1496
11:21:04	165.00	165.50	165.00	+4.00	1	1495
11:20:29	164.50	165.50	165.50	+4.50	1	1494
11:20:24	165.00	165.50	165.00	+4.00	1	1493
11:19:34	164.50	165.50	165.50	+4.50	1	1492
11:18:47	164.50	165.00	165.00	+4.00	2	1491
11:18:35	164.50	165.00	164.50	+3.50	2	1489
11:18:32	165.00	165.50	165.00	+4.00	1	1487
11:18:32	164.50	165.00	165.00	+4.00	1	1486
11:18:22	164.50	165.00	165.00	+4.00	1	1485
11:18:03	164.50	165.00	165.00	+4.00	1	1484
11:17:33	164.50	165.50	165.50	+4.50	1	1483
11:17:07	165.00	165.50	165.00	+4.00	1	1482
11:15:37	164.50	165.50	165.50	+4.50	1	1481
11:15:33	164.50	165.50	165.50	+4.50	1	1480
11:14:42	164.50	165.50	165.50	+4.50	1	1479
11:14:34	165.00	165.50	165.00	+4.00	1	1478
11:14:10	165.00	165.50	165.00	+4.00	1	1477
11:14:08	164.50	165.00	165.00	+4.00	1	1476
11:13:32	164.50	165.50	165.50	+4.50	1	1475
11:13:28	164.50	165.00	165.00	+4.00	1	1474
11:13:12	164.50	165.00	165.00	+4.00	1	1473
11:12:03	164.50	165.00	165.00	+4.00	1	1472
11:11:32	164.50	165.00	165.00	+4.00	1	1471
11:10:46	164.00	165.00	165.00	+4.00	1	1470
11:10:23	164.50	165.00	164.50	+3.50	9	1469
11:10:17	164.50	165.00	164.50	+3.50	4	1460
11:09:31	164.50	165.00	165.00	+4.00	1	1456
11:08:27	165.00	165.50	165.00	+4.00	1	1455
11:08:21	164.50	165.50	165.50	+4.50	1	1454
11:07:55	164.50	165.00	165.00	+4.00	1	1453
11:07:31	164.50	165.50	165.50	+4.50	1	1452
11:06:58	165.00	165.50	165.00	+4.00	5	1451
11:05:55	165.00	165.50	165.50	+4.50	1	1446
11:05:32	165.00	165.50	165.50	+4.50	2	1445
11:05:30	165.00	165.50	165.50	+4.50	1	1443
11:04:58	165.00	166.00	165.00	+4.00	4	1442
11:04:50	165.00	166.00	165.00	+4.00	1	1438
11:04:46	165.00	166.00	165.00	+4.00	1	1437
11:04:40	165.00	165.50	165.50	+4.50	1	1436
11:04:04	165.00	165.50	165.50	+4.50	1	1435
11:03:56	165.00	165.50	165.50	+4.50	1	1434
11:03:30	165.00	165.50	165.50	+4.50	1	1433
11:03:29	165.00	165.50	165.50	+4.50	1	1432
11:03:15	165.00	165.50	165.00	+4.00	1	1431
11:01:29	165.00	165.50	165.00	+4.00	4	1430
11:01:29	165.00	165.50	165.50	+4.50	1	1426
11:01:22	165.50	166.00	165.50	+4.50	21	1425
11:01:04	165.50	166.00	166.00	+5.00	1	1404
10:59:32	165.50	166.00	166.00	+5.00	1	1403
10:59:29	165.50	166.00	166.00	+5.00	1	1402
10:58:38	165.50	166.50	166.50	+5.50	1	1401
10:58:17	165.50	166.50	165.50	+4.50	1	1400
10:58:12	166.00	166.50	166.00	+5.00	2	1399
10:58:12	166.00	166.50	166.00	+5.00	22	1397
10:57:29	166.00	166.50	166.50	+5.50	1	1375
10:57:28	166.00	166.50	166.50	+5.50	1	1374
10:57:09	166.00	166.50	166.50	+5.50	1	1373
10:56:13	166.00	166.50	166.50	+5.50	1	1372
10:55:39	166.00	166.50	166.50	+5.50	4	1371
10:55:28	166.00	166.50	166.50	+5.50	1	1367
10:53:47	166.00	166.50	166.50	+5.50	1	1366
10:53:42	166.00	166.50	166.50	+5.50	2	1365
10:53:32	166.00	166.50	166.50	+5.50	1	1363
10:53:27	166.00	166.50	166.50	+5.50	1	1362
10:53:25	166.00	166.50	166.50	+5.50	1	1361
10:53:03	166.00	166.50	166.50	+5.50	1	1360
10:52:58	166.00	166.50	166.50	+5.50	1	1359
10:52:52	166.00	166.50	166.50	+5.50	1	1358
10:52:52	166.00	166.50	166.50	+5.50	1	1357
10:52:45	166.50	167.00	166.50	+5.50	11	1356
10:52:39	166.50	167.00	166.50	+5.50	1	1345
10:52:38	166.50	167.00	166.50	+5.50	1	1344
10:52:35	166.50	167.00	166.50	+5.50	1	1343
10:52:13	166.50	167.00	166.50	+5.50	1	1342
10:51:45	166.50	167.00	167.00	+6.00	1	1341
10:51:41	166.50	167.00	166.50	+5.50	1	1340
10:51:36	166.50	167.00	166.50	+5.50	1	1339
10:51:27	166.00	166.50	166.50	+5.50	1	1338
10:51:21	166.00	167.00	167.00	+6.00	1	1337
10:51:10	166.50	167.00	166.50	+5.50	1	1336
10:51:10	166.00	166.50	166.50	+5.50	2	1335
10:50:37	166.50	167.00	166.50	+5.50	1	1333
10:50:37	166.50	167.00	166.50	+5.50	1	1332
10:50:32	166.00	166.50	166.50	+5.50	3	1331
10:50:14	166.00	166.50	166.50	+5.50	1	1328
10:50:11	166.00	166.50	166.50	+5.50	1	1327
10:50:04	166.00	166.50	166.00	+5.00	1	1326
10:50:02	166.00	166.50	166.50	+5.50	1	1325
10:50:01	166.00	166.50	166.50	+5.50	1	1324
10:49:58	166.00	166.50	166.50	+5.50	5	1323
10:49:26	166.00	166.50	166.50	+5.50	1	1318
10:49:10	165.50	166.50	166.50	+5.50	1	1317
10:49:10	165.50	166.50	166.50	+5.50	5	1316
10:48:57	166.00	166.50	166.50	+5.50	2	1311
10:48:57	166.00	166.50	166.00	+5.00	2	1309
10:48:57	165.50	166.00	166.50	+5.50	18	1307
10:48:57	165.50	166.00	166.00	+5.00	12	1289
10:48:56	165.50	166.00	166.00	+5.00	1	1277
10:48:39	165.50	166.00	165.50	+4.50	1	1276
10:48:34	165.50	166.00	166.00	+5.00	1	1275
10:48:30	165.50	166.00	166.00	+5.00	5	1274
10:48:29	165.50	166.00	166.00	+5.00	1	1269
10:47:26	165.50	166.00	166.00	+5.00	1	1268
10:47:06	165.50	166.00	166.00	+5.00	6	1267
10:47:01	165.50	166.00	166.00	+5.00	1	1261
10:46:49	165.50	166.00	166.00	+5.00	2	1260
10:46:31	165.50	166.00	166.00	+5.00	2	1258
10:46:30	165.50	166.00	166.00	+5.00	1	1256
10:46:13	165.50	166.00	166.00	+5.00	1	1255
10:45:56	165.50	166.00	166.00	+5.00	1	1254
10:45:47	165.50	166.00	166.00	+5.00	4	1253
10:45:33	165.50	166.00	166.00	+5.00	1	1249
10:45:25	165.50	166.00	166.00	+5.00	1	1248
10:44:52	165.50	166.00	166.00	+5.00	1	1247
10:44:36	165.50	166.00	166.00	+5.00	1	1246
10:44:17	165.50	166.00	166.00	+5.00	1	1245
10:44:05	165.50	166.00	166.00	+5.00	1	1244
10:43:52	165.50	166.00	166.00	+5.00	1	1243
10:43:25	165.50	166.00	166.00	+5.00	1	1242
10:43:18	165.50	166.00	165.50	+4.50	2	1241
10:43:11	165.50	166.00	165.50	+4.50	2	1239
10:43:10	165.50	166.00	166.00	+5.00	1	1237
10:43:09	165.50	166.00	166.00	+5.00	1	1236
10:43:08	165.50	166.00	166.00	+5.00	2	1235
10:43:06	165.50	166.00	166.00	+5.00	10	1233
10:42:48	165.50	166.00	166.00	+5.00	3	1223
10:42:38	165.50	166.00	166.00	+5.00	5	1220
10:42:03	165.50	166.00	166.00	+5.00	6	1215
10:41:55	165.50	166.00	166.00	+5.00	14	1209
10:41:48	165.50	166.00	165.50	+4.50	2	1195
10:41:39	165.50	166.00	166.00	+5.00	1	1193
10:41:31	165.50	166.00	166.00	+5.00	1	1192
10:41:31	165.50	166.00	166.00	+5.00	1	1191
10:41:24	165.50	166.00	166.00	+5.00	1	1190
10:40:19	165.50	166.00	166.00	+5.00	1	1189
10:39:32	165.50	166.00	166.00	+5.00	2	1188
10:39:24	165.50	166.00	166.00	+5.00	1	1186
10:39:13	165.50	166.00	166.00	+5.00	1	1185
10:39:11	165.50	166.00	165.50	+4.50	1	1184
10:38:54	165.50	166.00	165.50	+4.50	1	1183
10:38:26	165.50	166.00	166.00	+5.00	1	1182
10:37:54	165.50	166.00	166.00	+5.00	1	1181
10:37:23	165.50	166.00	166.00	+5.00	1	1180
10:37:12	165.50	166.00	166.00	+5.00	1	1179
10:37:06	165.50	166.00	165.50	+4.50	1	1178
10:36:48	165.50	166.00	166.00	+5.00	1	1177
10:35:38	165.50	166.00	166.00	+5.00	1	1176
10:35:23	165.50	166.00	166.00	+5.00	1	1175
10:34:50	165.50	166.00	165.50	+4.50	5	1174
10:34:22	165.50	166.00	166.00	+5.00	1	1169
10:34:16	165.50	166.00	165.50	+4.50	1	1168
10:34:04	165.00	165.50	165.50	+4.50	1	1167
10:34:04	165.00	166.00	166.00	+5.00	2	1166
10:33:29	165.00	165.50	165.50	+4.50	1	1164
10:33:22	165.00	166.00	166.00	+5.00	2	1163
10:33:22	165.00	165.50	165.50	+4.50	1	1161
10:33:22	165.00	165.50	165.50	+4.50	1	1160
10:33:22	165.00	165.50	165.50	+4.50	11	1159
10:33:22	165.00	165.50	165.50	+4.50	1	1148
10:32:09	165.00	165.50	165.50	+4.50	1	1147
10:32:09	165.00	165.50	165.50	+4.50	2	1146
10:31:56	165.00	165.50	165.50	+4.50	1	1144
10:31:23	165.00	165.50	165.50	+4.50	1	1143
10:31:22	165.00	165.50	165.50	+4.50	3	1142
10:31:22	165.00	165.50	165.50	+4.50	1	1139
10:31:15	165.00	165.50	165.50	+4.50	4	1138
10:31:01	165.00	165.50	165.50	+4.50	1	1134
10:30:54	165.00	165.50	165.50	+4.50	8	1133
10:30:10	165.00	165.50	165.50	+4.50	10	1125
10:30:07	165.00	165.50	165.00	+4.00	1	1115
10:29:51	165.00	165.50	165.00	+4.00	1	1114
10:29:44	165.00	165.50	165.00	+4.00	1	1113
10:29:30	165.00	165.50	165.50	+4.50	1	1112
10:29:22	165.00	165.50	165.00	+4.00	1	1111
10:29:22	165.00	165.50	165.00	+4.00	2	1110
10:29:21	165.00	165.50	165.50	+4.50	1	1108
10:28:05	165.00	165.50	165.00	+4.00	1	1107
10:27:54	164.50	165.00	165.00	+4.00	15	1106
10:27:51	164.50	165.00	165.00	+4.00	4	1091
10:27:46	164.50	165.00	165.00	+4.00	2	1087
10:27:27	164.50	165.00	165.00	+4.00	4	1085
10:27:21	164.50	165.00	165.00	+4.00	1	1081
10:27:14	164.50	165.00	165.00	+4.00	1	1080
10:27:11	164.50	165.00	165.00	+4.00	2	1079
10:27:09	164.50	165.00	165.00	+4.00	1	1077
10:27:04	164.50	165.00	165.00	+4.00	1	1076
10:25:20	164.50	165.00	165.00	+4.00	1	1075
10:25:18	164.50	165.00	164.50	+3.50	1	1074
10:24:39	164.50	165.00	165.00	+4.00	1	1073
10:23:45	164.50	165.00	164.50	+3.50	1	1072
10:23:38	164.50	165.00	164.50	+3.50	1	1071
10:23:20	164.50	165.00	165.00	+4.00	1	1070
10:23:06	164.50	165.00	164.50	+3.50	1	1069
10:23:04	164.50	165.00	164.50	+3.50	1	1068
10:22:47	164.50	165.00	164.50	+3.50	1	1067
10:22:23	164.50	165.00	164.50	+3.50	2	1066
10:22:13	164.50	165.00	165.00	+4.00	1	1064
10:21:49	164.50	165.50	164.50	+3.50	2	1063
10:21:37	165.00	165.50	165.00	+4.00	1	1061
10:21:37	165.00	165.50	165.00	+4.00	2	1060
10:21:37	165.00	165.50	165.00	+4.00	10	1058
10:21:37	165.00	165.50	165.00	+4.00	11	1048
10:21:32	165.00	165.50	165.00	+4.00	1	1037
10:21:19	165.00	165.50	165.50	+4.50	1	1036
10:20:54	165.00	165.50	165.00	+4.00	2	1035
10:20:52	165.00	165.50	165.50	+4.50	5	1033
10:19:57	165.00	165.50	165.50	+4.50	1	1028
10:19:55	165.00	165.50	165.50	+4.50	1	1027
10:19:47	165.00	165.50	165.50	+4.50	1	1026
10:19:18	165.00	165.50	165.50	+4.50	1	1025
10:19:14	165.00	165.50	165.50	+4.50	5	1024
10:18:38	165.00	165.50	165.00	+4.00	1	1019
10:18:02	165.00	165.50	165.50	+4.50	2	1018
10:18:02	165.00	165.50	165.50	+4.50	1	1016
10:17:22	165.00	165.50	165.50	+4.50	1	1015
10:17:18	165.00	165.50	165.50	+4.50	1	1014
10:17:04	165.00	165.50	165.50	+4.50	11	1013
10:16:30	165.00	165.50	165.50	+4.50	4	1002
10:16:29	165.00	165.50	165.00	+4.00	1	998
10:16:17	165.00	165.50	165.00	+4.00	1	997
10:16:15	165.00	165.50	165.50	+4.50	2	996
10:15:27	165.00	165.50	165.50	+4.50	1	994
10:15:20	165.00	165.50	165.00	+4.00	2	993
10:15:17	165.00	165.50	165.50	+4.50	1	991
10:15:10	165.00	165.50	165.50	+4.50	1	990
10:14:56	165.00	165.50	165.50	+4.50	1	989
10:14:48	165.00	165.50	165.50	+4.50	1	988
10:14:14	165.00	165.50	165.50	+4.50	2	987
10:13:58	165.00	165.50	165.50	+4.50	2	985
10:13:17	165.00	165.50	165.50	+4.50	1	983
10:12:31	165.00	165.50	165.50	+4.50	1	982
10:12:06	164.50	165.00	165.00	+4.00	9	981
10:11:16	164.50	165.00	165.00	+4.00	1	972
10:10:40	165.00	165.50	165.00	+4.00	1	971
10:10:40	165.00	165.50	165.00	+4.00	1	970
10:10:38	165.00	165.50	165.00	+4.00	1	969
10:10:22	165.00	165.50	165.00	+4.00	1	968
10:10:22	164.50	165.00	165.00	+4.00	4	967
10:10:05	164.50	165.00	165.00	+4.00	1	963
10:09:59	164.50	165.00	165.00	+4.00	1	962
10:09:20	164.50	165.00	165.00	+4.00	1	961
10:09:16	164.50	165.00	165.00	+4.00	1	960
10:08:55	164.50	165.00	165.00	+4.00	1	959
10:08:33	164.50	165.00	164.50	+3.50	1	958
10:07:45	164.50	165.00	165.00	+4.00	1	957
10:07:39	164.50	165.00	165.00	+4.00	1	956
10:07:36	164.50	165.00	164.50	+3.50	2	955
10:07:32	164.50	165.00	165.00	+4.00	1	953
10:07:30	164.50	165.00	165.00	+4.00	20	952
10:07:15	164.50	165.00	165.00	+4.00	1	932
10:07:13	164.50	165.00	164.50	+3.50	1	931
10:06:58	164.50	165.00	165.00	+4.00	1	930
10:06:19	164.50	165.00	165.00	+4.00	4	929
10:06:18	164.50	165.00	165.00	+4.00	1	925
10:05:54	164.50	165.00	164.50	+3.50	3	924
10:05:15	164.50	165.00	165.00	+4.00	1	921
10:05:14	164.50	165.00	165.00	+4.00	1	920
10:05:11	164.50	165.00	165.00	+4.00	2	919
10:04:32	164.50	165.00	165.00	+4.00	1	917
10:04:05	165.00	165.50	165.00	+4.00	1	916
10:03:48	164.50	165.50	165.50	+4.50	1	915
10:03:47	165.00	165.50	165.00	+4.00	2	914
10:03:20	165.00	165.50	165.00	+4.00	2	912
10:03:14	165.00	165.50	165.50	+4.50	1	910
10:03:12	164.50	165.00	165.00	+4.00	7	909
10:03:12	164.50	165.00	165.00	+4.00	5	902
10:03:12	164.50	165.00	165.00	+4.00	5	897
10:03:12	164.50	165.00	165.00	+4.00	20	892
10:02:58	164.50	165.00	164.50	+3.50	1	872
10:02:56	164.50	165.00	165.00	+4.00	1	871
10:02:48	164.50	165.00	165.00	+4.00	1	870
10:02:44	164.50	165.00	164.50	+3.50	1	869
10:02:23	164.50	165.00	165.00	+4.00	1	868
10:01:48	164.50	165.00	165.00	+4.00	1	867
10:01:35	164.50	165.00	164.50	+3.50	1	866
10:01:35	164.50	165.00	164.50	+3.50	5	865
10:01:20	164.50	165.00	164.50	+3.50	1	860
10:01:14	164.50	165.00	165.00	+4.00	1	859
10:01:03	164.50	165.00	164.50	+3.50	3	858
10:01:02	164.50	165.00	165.00	+4.00	6	855
10:00:51	164.00	164.50	164.50	+3.50	2	849
10:00:48	164.00	164.50	164.50	+3.50	1	847
10:00:37	164.00	164.50	164.50	+3.50	2	846
10:00:23	164.00	164.50	164.50	+3.50	1	844
10:00:03	164.00	164.50	164.00	+3.00	1	843
09:59:58	164.00	164.50	164.00	+3.00	1	842
09:59:47	164.00	164.50	164.00	+3.00	1	841
09:59:47	164.00	164.50	164.00	+3.00	3	840
09:59:36	164.00	164.50	164.50	+3.50	1	837
09:59:13	164.00	164.50	164.50	+3.50	1	836
09:58:57	164.00	164.50	164.50	+3.50	4	835
09:58:57	164.00	164.50	164.50	+3.50	1	831
09:57:57	164.00	165.00	165.00	+4.00	1	830
09:57:55	164.00	164.50	164.50	+3.50	1	829
09:57:52	164.00	164.50	164.50	+3.50	1	828
09:57:51	164.00	164.50	164.50	+3.50	1	827
09:57:47	164.00	164.50	164.50	+3.50	1	826
09:57:45	164.00	164.50	164.50	+3.50	2	825
09:57:40	164.50	165.00	164.50	+3.50	1	823
09:57:30	164.50	165.00	164.50	+3.50	20	822
09:57:13	164.50	165.00	165.00	+4.00	1	802
09:57:07	164.50	165.00	165.00	+4.00	1	801
09:57:02	164.50	165.00	164.50	+3.50	1	800
09:57:01	164.50	165.00	164.50	+3.50	2	799
09:56:59	164.50	165.00	164.50	+3.50	3	797
09:56:52	164.50	165.00	164.50	+3.50	1	794
09:56:16	164.50	165.00	164.50	+3.50	1	793
09:55:31	164.50	165.00	165.00	+4.00	1	792
09:55:26	164.50	165.00	164.50	+3.50	1	791
09:55:12	164.50	165.00	165.00	+4.00	1	790
09:55:07	164.50	165.00	165.00	+4.00	1	789
09:54:51	164.50	165.00	165.00	+4.00	1	788
09:54:01	164.50	165.00	164.50	+3.50	1	787
09:53:44	164.50	165.00	164.50	+3.50	1	786
09:53:41	164.50	165.00	165.00	+4.00	1	785
09:53:27	164.50	165.00	165.00	+4.00	6	784
09:53:16	164.50	165.00	164.50	+3.50	1	778
09:53:12	164.50	165.00	165.00	+4.00	1	777
09:53:06	164.50	165.00	165.00	+4.00	1	776
09:53:04	164.50	165.00	164.50	+3.50	1	775
09:52:22	164.50	165.00	164.50	+3.50	1	774
09:51:52	164.50	165.00	164.50	+3.50	1	773
09:51:30	164.50	165.00	164.50	+3.50	4	772
09:51:11	164.50	165.00	165.00	+4.00	1	768
09:51:08	164.50	165.00	164.50	+3.50	1	767
09:51:03	164.50	165.00	165.00	+4.00	1	766
09:50:40	164.50	165.00	165.00	+4.00	1	765
09:50:28	164.50	165.00	164.50	+3.50	3	764
09:50:25	164.50	165.00	164.50	+3.50	1	761
09:50:25	164.50	165.00	164.50	+3.50	1	760
09:50:23	164.50	165.00	165.00	+4.00	1	759
09:50:09	164.50	165.00	164.50	+3.50	1	758
09:49:34	164.50	165.00	165.00	+4.00	1	757
09:49:22	164.50	165.00	164.50	+3.50	1	756
09:49:11	164.50	165.00	165.00	+4.00	1	755
09:49:00	164.50	165.00	165.00	+4.00	1	754
09:48:15	164.50	165.00	165.00	+4.00	1	753
09:48:07	164.00	164.50	164.50	+3.50	1	752
09:48:06	164.50	165.00	164.50	+3.50	1	751
09:48:03	164.00	164.50	164.50	+3.50	3	750
09:48:02	164.50	165.00	164.50	+3.50	1	747
09:47:59	164.50	165.00	164.50	+3.50	1	746
09:47:52	164.50	165.00	164.50	+3.50	1	745
09:47:50	164.50	165.00	164.50	+3.50	1	744
09:47:48	164.50	165.00	164.50	+3.50	1	743
09:47:40	164.50	165.00	164.50	+3.50	1	742
09:47:30	164.50	165.00	164.50	+3.50	1	741
09:47:10	164.50	165.00	165.00	+4.00	1	740
09:46:01	164.50	165.00	165.00	+4.00	1	739
09:45:58	164.50	165.00	165.00	+4.00	1	738
09:45:49	164.50	165.00	165.00	+4.00	1	737
09:45:48	164.50	165.00	164.50	+3.50	1	736
09:45:44	164.50	165.00	164.50	+3.50	1	735
09:45:40	164.50	165.00	165.00	+4.00	5	734
09:45:20	164.00	164.50	164.50	+3.50	1	729
09:45:20	164.00	164.50	164.50	+3.50	1	728
09:45:10	164.00	165.00	165.00	+4.00	1	727
09:45:09	164.50	165.00	164.50	+3.50	1	726
09:44:58	164.50	165.00	165.00	+4.00	1	725
09:44:45	164.50	165.00	165.00	+4.00	1	724
09:44:25	164.00	165.00	165.00	+4.00	4	723
09:44:08	164.50	165.00	164.50	+3.50	1	719
09:44:03	164.00	165.00	165.00	+4.00	2	718
09:44:03	164.00	164.50	164.50	+3.50	8	716
09:43:57	164.00	164.50	164.00	+3.00	1	708
09:43:54	164.00	164.50	164.00	+3.00	1	707
09:43:50	164.00	164.50	164.00	+3.00	1	706
09:43:47	163.50	164.00	164.00	+3.00	5	705
09:43:47	163.50	164.00	164.00	+3.00	4	700
09:43:42	164.00	164.50	164.00	+3.00	6	696
09:43:30	164.00	165.00	164.00	+3.00	1	690
09:43:30	164.50	165.00	164.50	+3.50	2	689
09:43:30	164.50	165.00	164.50	+3.50	2	687
09:43:29	164.50	165.00	164.50	+3.50	1	685
09:43:24	164.50	165.00	164.50	+3.50	1	684
09:43:23	164.50	165.00	165.00	+4.00	1	683
09:43:09	164.50	165.00	165.00	+4.00	1	682
09:43:05	165.00	165.50	165.00	+4.00	25	681
09:43:05	165.00	165.50	165.00	+4.00	1	656
09:42:54	165.00	165.50	165.00	+4.00	1	655
09:42:50	165.00	165.50	165.00	+4.00	2	654
09:42:50	165.00	165.50	165.50	+4.50	1	652
09:42:35	165.00	165.50	165.00	+4.00	1	651
09:42:24	165.00	165.50	165.00	+4.00	1	650
09:42:00	165.00	165.50	165.00	+4.00	1	649
09:41:55	165.00	165.50	165.50	+4.50	1	648
09:41:47	165.00	165.50	165.50	+4.50	1	647
09:41:37	165.00	165.50	165.00	+4.00	2	646
09:41:24	165.00	165.50	165.00	+4.00	1	644
09:41:09	165.00	165.50	165.50	+4.50	1	643
09:40:58	165.00	165.50	165.50	+4.50	1	642
09:40:50	165.00	165.50	165.50	+4.50	4	641
09:40:48	165.00	165.50	165.00	+4.00	1	637
09:40:34	165.00	165.50	165.50	+4.50	1	636
09:40:16	165.00	165.50	165.50	+4.50	1	635
09:39:50	165.00	165.50	165.50	+4.50	3	634
09:39:47	165.00	165.50	165.50	+4.50	1	631
09:39:23	165.00	165.50	165.50	+4.50	1	630
09:39:16	165.00	165.50	165.50	+4.50	3	629
09:39:14	165.50	166.00	165.50	+4.50	1	626
09:39:09	165.50	166.00	165.50	+4.50	1	625
09:39:08	165.50	166.00	166.00	+5.00	1	624
09:39:05	165.00	165.50	165.50	+4.50	4	623
09:39:05	165.50	166.00	165.50	+4.50	6	619
09:38:58	165.50	166.00	165.50	+4.50	1	613
09:38:47	165.50	166.00	165.50	+4.50	1	612
09:38:40	165.00	166.00	166.00	+5.00	1	611
09:38:32	165.00	166.00	166.00	+5.00	1	610
09:38:28	165.50	166.00	165.50	+4.50	1	609
09:38:25	165.00	166.00	166.00	+5.00	1	608
09:38:25	165.00	166.00	166.00	+5.00	2	607
09:38:25	165.00	165.50	165.50	+4.50	17	605
09:38:25	164.00	165.00	165.00	+4.00	49	588
09:38:23	164.00	165.00	164.00	+3.00	1	539
09:38:23	164.00	165.00	165.00	+4.00	2	538
09:38:23	164.00	165.00	165.00	+4.00	1	536
09:38:23	164.00	164.50	164.50	+3.50	23	535
09:38:23	164.00	164.50	164.50	+3.50	11	512
09:38:16	164.00	164.50	164.50	+3.50	2	501
09:38:10	164.00	164.50	164.50	+3.50	2	499
09:37:21	163.50	164.50	164.50	+3.50	1	497
09:37:20	163.50	164.50	164.50	+3.50	1	496
09:37:08	163.50	164.50	164.50	+3.50	1	495
09:37:00	163.50	164.00	164.00	+3.00	1	494
09:36:28	163.50	164.00	164.00	+3.00	1	493
09:36:27	163.50	164.50	164.50	+3.50	1	492
09:36:26	163.50	164.00	164.00	+3.00	1	491
09:36:15	163.50	164.00	164.00	+3.00	1	490
09:36:14	163.50	164.50	164.50	+3.50	1	489
09:36:07	163.50	164.50	164.50	+3.50	1	488
09:35:50	164.00	164.50	164.00	+3.00	1	487
09:35:37	163.50	164.00	164.00	+3.00	1	486
09:35:34	163.50	164.00	164.00	+3.00	1	485
09:35:29	163.50	164.00	164.00	+3.00	1	484
09:35:28	163.50	164.50	164.50	+3.50	2	483
09:35:28	163.50	164.00	164.00	+3.00	1	481
09:35:28	163.50	164.00	164.00	+3.00	1	480
09:35:24	163.50	164.00	164.00	+3.00	1	479
09:35:18	163.50	164.00	163.50	+2.50	1	478
09:35:07	163.50	164.00	164.00	+3.00	1	477
09:34:46	163.50	164.50	163.50	+2.50	3	476
09:34:46	164.00	164.50	164.00	+3.00	2	473
09:34:44	164.00	164.50	164.00	+3.00	1	471
09:34:40	164.00	164.50	164.00	+3.00	1	470
09:34:34	164.00	164.50	164.00	+3.00	1	469
09:34:26	164.00	164.50	164.00	+3.00	1	468
09:33:47	164.00	164.50	164.50	+3.50	1	467
09:33:41	164.00	164.50	164.50	+3.50	1	466
09:33:07	164.00	164.50	164.50	+3.50	1	465
09:32:47	164.00	164.50	164.00	+3.00	1	464
09:32:46	164.00	164.50	164.00	+3.00	1	463
09:32:23	164.00	164.50	164.50	+3.50	1	462
09:32:17	164.00	164.50	164.50	+3.50	1	461
09:32:01	164.00	164.50	164.50	+3.50	2	460
09:32:01	164.00	164.50	164.50	+3.50	2	458
09:32:01	163.50	164.00	164.00	+3.00	15	456
09:32:01	163.50	164.00	164.00	+3.00	8	441
09:31:15	163.00	164.00	164.00	+3.00	1	433
09:31:12	163.00	164.00	164.00	+3.00	3	432
09:31:06	163.00	164.00	164.00	+3.00	1	429
09:30:52	163.50	164.00	163.50	+2.50	2	428
09:30:51	163.50	164.00	163.50	+2.50	1	426
09:30:49	163.00	163.50	163.50	+2.50	1	425
09:30:48	163.00	164.00	164.00	+3.00	1	424
09:30:48	163.50	164.00	163.50	+2.50	2	423
09:30:15	163.50	164.00	163.50	+2.50	9	421
09:30:09	163.50	164.00	163.50	+2.50	1	412
09:29:47	163.50	164.00	164.00	+3.00	1	411
09:29:40	164.00	164.50	164.00	+3.00	1	410
09:29:38	164.00	164.50	164.00	+3.00	1	409
09:29:22	164.00	164.50	164.00	+3.00	1	408
09:29:09	164.00	164.50	164.00	+3.00	1	407
09:29:06	163.00	164.00	164.00	+3.00	12	406
09:29:06	163.00	164.00	164.00	+3.00	1	394
09:29:05	163.00	164.00	164.00	+3.00	1	393
09:29:03	163.00	164.00	164.00	+3.00	1	392
09:28:56	163.00	164.00	164.00	+3.00	1	391
09:28:46	163.50	164.00	163.00	+2.00	3	390
09:28:46	163.50	164.00	163.50	+2.50	3	387
09:28:25	163.50	164.00	164.00	+3.00	3	384
09:28:04	163.50	164.00	164.00	+3.00	1	381
09:27:46	163.50	164.00	164.00	+3.00	2	380
09:27:24	163.50	164.00	164.00	+3.00	1	378
09:27:17	163.50	164.00	164.00	+3.00	1	377
09:27:17	164.00	164.50	164.00	+3.00	4	376
09:27:15	164.00	164.50	164.00	+3.00	1	372
09:27:15	164.00	164.50	164.50	+3.50	1	371
09:27:12	164.00	164.50	164.50	+3.50	1	370
09:27:05	164.00	164.50	164.50	+3.50	1	369
09:27:03	164.00	164.50	164.50	+3.50	1	368
09:26:59	163.50	164.50	163.50	+2.50	1	367
09:26:47	163.50	164.50	163.50	+2.50	1	366
09:26:44	164.00	164.50	164.50	+3.50	4	365
09:26:44	164.00	164.50	164.50	+3.50	2	361
09:26:44	163.50	164.00	164.00	+3.00	17	359
09:26:35	163.50	164.00	164.00	+3.00	15	342
09:26:30	163.00	163.50	163.50	+2.50	1	327
09:26:30	163.00	163.50	163.50	+2.50	1	326
09:26:30	163.00	163.50	163.50	+2.50	5	325
09:26:30	163.00	163.50	163.50	+2.50	4	320
09:26:30	163.00	163.50	163.50	+2.50	20	316
09:26:03	163.00	163.50	163.00	+2.00	1	296
09:25:56	163.00	163.50	163.50	+2.50	1	295
09:25:25	163.00	163.50	163.50	+2.50	4	294
09:25:15	162.50	163.00	163.00	+2.00	5	290
09:25:05	162.50	163.00	163.00	+2.00	1	285
09:25:02	163.00	163.50	163.00	+2.00	14	284
09:24:50	163.00	163.50	163.00	+2.00	2	270
09:24:49	162.50	163.00	163.00	+2.00	23	268
09:24:49	162.50	163.00	163.00	+2.00	4	245
09:24:49	162.50	163.00	163.00	+2.00	20	241
09:24:35	162.50	163.00	163.00	+2.00	1	221
09:24:10	162.50	163.00	163.00	+2.00	3	220
09:24:10	162.00	162.50	162.50	+1.50	4	217
09:24:10	162.00	162.50	162.50	+1.50	4	213
09:24:10	162.00	162.50	162.50	+1.50	3	209
09:24:10	162.00	162.50	162.50	+1.50	4	206
09:24:10	162.00	162.50	162.50	+1.50	7	202
09:23:33	162.50	163.00	162.50	+1.50	1	195
09:23:28	162.00	162.50	162.50	+1.50	1	194
09:23:07	162.50	163.00	162.50	+1.50	1	193
09:23:04	162.50	163.00	163.00	+2.00	1	192
09:22:21	162.00	163.00	162.00	+1.00	3	191
09:22:05	162.00	162.50	162.50	+1.50	1	188
09:22:00	162.00	162.50	162.50	+1.50	1	187
09:21:45	162.00	162.50	162.50	+1.50	1	186
09:21:41	162.00	162.50	162.50	+1.50	1	185
09:21:40	162.00	163.00	162.00	+1.00	2	184
09:21:40	162.50	163.00	162.50	+1.50	1	182
09:21:26	162.50	163.00	162.50	+1.50	1	181
09:21:14	162.50	163.00	162.50	+1.50	1	180
09:21:04	162.50	163.00	163.00	+2.00	1	179
09:20:31	162.00	162.50	162.50	+1.50	4	178
09:20:31	162.00	162.50	162.50	+1.50	1	174
09:20:09	162.00	162.50	162.50	+1.50	1	173
09:20:04	162.00	162.50	162.50	+1.50	1	172
09:19:48	162.00	163.00	163.00	+2.00	2	171
09:19:48	162.00	162.50	162.50	+1.50	3	169
09:19:48	162.00	162.50	162.50	+1.50	4	166
09:19:20	161.50	162.50	162.50	+1.50	1	162
09:19:16	161.50	162.50	162.50	+1.50	1	161
09:19:12	161.50	162.50	162.50	+1.50	5	160
09:19:03	161.50	162.50	162.50	+1.50	1	155
09:18:49	162.00	162.50	162.00	+1.00	1	154
09:18:18	162.50	163.00	162.50	+1.50	1	153
09:18:11	162.50	163.00	162.50	+1.50	2	152
09:17:44	162.50	163.00	162.50	+1.50	1	150
09:17:42	162.50	163.00	162.50	+1.50	1	149
09:17:25	162.50	163.00	163.00	+2.00	2	148
09:17:18	162.50	163.00	163.00	+2.00	2	146
09:17:05	162.00	163.00	163.00	+2.00	1	144
09:17:04	162.00	163.00	162.00	+1.00	1	143
09:17:03	162.00	163.00	163.00	+2.00	1	142
09:16:56	162.00	162.50	162.50	+1.50	11	141
09:16:56	162.00	162.50	162.50	+1.50	2	130
09:16:56	161.50	162.00	162.00	+1.00	20	128
09:16:56	161.50	162.00	162.00	+1.00	2	108
09:16:33	161.50	162.00	162.00	+1.00	1	106
09:15:39	161.50	162.00	161.50	+0.50	1	105
09:15:28	161.00	161.50	161.50	+0.50	2	104
09:15:28	161.00	161.50	161.50	+0.50	8	102
09:15:02	161.00	161.50	161.50	+0.50	1	94
09:13:47	161.00	162.00	161.00	0	1	93
09:13:31	161.50	162.00	161.50	+0.50	5	92
09:13:24	161.00	161.50	161.50	+0.50	7	87
09:13:24	161.00	161.50	161.50	+0.50	3	80
09:13:05	161.00	161.50	161.50	+0.50	1	77
09:12:27	160.50	161.00	161.00	0	2	76
09:11:19	160.50	161.00	161.00	0	3	74
09:11:15	160.50	161.00	161.00	0	1	71
09:11:01	160.50	161.00	161.00	0	1	70
09:10:02	160.50	161.50	160.50	-0.50	1	69
09:10:02	161.00	161.50	161.00	0	2	68
09:09:47	161.00	161.50	161.00	0	1	66
09:09:14	160.50	161.00	161.00	0	1	65
09:09:01	160.50	161.00	161.00	0	1	64
09:07:57	160.00	161.00	161.00	0	2	63
09:05:35	160.00	160.50	160.00	-1.00	2	61
09:05:00	160.00	160.50	160.50	-0.50	1	59
09:03:37	159.50	160.00	160.00	-1.00	1	58
09:02:51	160.00	160.50	160.00	-1.00	4	57
09:02:39	160.00	160.50	160.00	-1.00	5	53
09:02:14	160.00	160.50	160.00	-1.00	1	48
09:02:14	160.50	161.00	160.50	-0.50	1	47
09:02:14	160.50	161.00	160.50	-0.50	4	46
09:02:12	160.50	161.00	160.50	-0.50	3	42
09:01:55	160.50	161.00	161.00	0	1	39
09:01:28	160.50	161.00	161.00	0	2	38
09:01:22	160.50	161.00	161.00	0	1	36
09:01:20	160.50	161.00	161.00	0	8	35
09:01:00	160.50	161.00	161.00	0	1	27
09:00:53	161.00	161.50	161.00	0	2	26
09:00:21	161.00	161.50	161.00	0	1	24
09:00:03	--	--	161.00	0	11	23

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

Office 2024 家用版盒裝

PChome 購物儲值10,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

GARMIN VENU 4 45mm

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

Apple iPhone 17 Pro (256G)

GARMIN vivoactive 5 GPS 智慧腕錶

Apple iPhone 17 Pro (256G)

3.5磁片3D造型一卡通代銷

DJI OSMO POCKET 3 全能套裝

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

錼創攜手光循科技推動AI與高效...

三大法人買超台股127.84億元

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧大聯大收足30億元可交換公司債...
‧5銀行ATM導入臉部遮蔽示警金管...
‧和泰車：今年台灣新車掛牌數看...

加密貨幣

比特幣BTC	93524.13	2,698.27	2.97%
以太幣ETH	3195.94	77.11	2.47%
瑞波幣XRP	2.11	0.04	1.88%
比特幣現金BCH	611.93	-35.85	-5.53%
萊特幣LTC	76.25	-2.44	-3.10%
卡達幣ADA	0.405707	0.02	3.95%
波場幣TRX	0.303747	0.00	1.50%
恆星幣XLM	0.230750	0.01	2.93%

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。