最新[公告] 威剛:公告威剛科技股份有限公司公開收購琉園股份有限公司之普通股股份熱門廢電池處理量穩步增　三大未來上半年營收年增38%

更新報價

新日興 (3376) 電子零組件業上市

194.50 ▼-4.50 -2.26% 5.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.50	2,997	194.50	84	195.00	52	200.00	200.50	193.50	199.00

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	194.50	195.00	194.50	-4.50	11	2997
13:30:00	194.50	195.00	194.50	-4.50	184	2986
13:24:53	194.50	195.00	194.50	-4.50	3	2802
13:24:47	194.50	195.00	195.00	-4.00	4	2799
13:24:44	194.50	195.00	195.00	-4.00	1	2795
13:24:42	194.50	195.00	195.00	-4.00	1	2794
13:24:41	194.50	195.00	194.50	-4.50	2	2793
13:24:22	194.50	195.00	195.00	-4.00	1	2791
13:24:18	194.50	195.00	194.50	-4.50	2	2790
13:23:57	194.50	195.00	194.50	-4.50	1	2788
13:23:54	194.50	195.00	195.00	-4.00	1	2787
13:23:51	194.50	195.00	194.50	-4.50	7	2786
13:23:24	194.50	195.00	194.50	-4.50	1	2779
13:23:10	194.00	194.50	194.50	-4.50	1	2778
13:23:05	194.00	194.50	194.50	-4.50	1	2777
13:23:01	194.00	194.50	194.00	-5.00	1	2776
13:22:56	194.00	194.50	194.50	-4.50	1	2775
13:22:54	194.50	195.00	194.50	-4.50	1	2774
13:22:38	194.00	194.50	194.50	-4.50	1	2773
13:22:38	194.00	194.50	194.50	-4.50	1	2772
13:22:26	194.00	194.50	194.50	-4.50	1	2771
13:22:24	194.00	194.50	194.50	-4.50	2	2770
13:22:21	194.50	195.00	194.50	-4.50	2	2768
13:22:21	194.00	194.50	194.50	-4.50	1	2766
13:22:01	194.00	194.50	194.50	-4.50	3	2765
13:22:01	194.00	194.50	194.50	-4.50	2	2762
13:21:59	194.00	194.50	194.50	-4.50	1	2760
13:21:54	194.00	194.50	194.50	-4.50	1	2759
13:21:47	194.00	194.50	194.50	-4.50	1	2758
13:21:42	194.00	194.50	194.50	-4.50	1	2757
13:21:40	194.00	194.50	194.00	-5.00	1	2756
13:21:27	194.00	194.50	194.50	-4.50	1	2755
13:21:25	194.50	195.00	194.50	-4.50	1	2754
13:21:20	194.00	195.00	195.00	-4.00	1	2753
13:21:17	194.00	195.00	194.00	-5.00	1	2752
13:21:16	194.00	195.00	195.00	-4.00	1	2751
13:21:15	194.50	195.00	194.50	-4.50	2	2750
13:21:15	194.00	194.50	194.50	-4.50	22	2748
13:21:13	194.00	194.50	194.50	-4.50	1	2726
13:20:59	194.00	194.50	194.00	-5.00	1	2725
13:20:28	194.00	194.50	194.00	-5.00	1	2724
13:20:27	194.00	194.50	194.00	-5.00	1	2723
13:19:59	194.00	194.50	194.50	-4.50	4	2722
13:19:57	194.00	194.50	194.50	-4.50	1	2718
13:19:56	194.00	194.50	194.50	-4.50	2	2717
13:19:48	194.00	194.50	194.00	-5.00	5	2715
13:19:48	194.00	194.50	194.50	-4.50	1	2710
13:19:46	194.00	194.50	194.50	-4.50	1	2709
13:19:31	194.00	194.50	194.50	-4.50	1	2708
13:19:14	194.00	194.50	194.00	-5.00	1	2707
13:19:12	194.00	194.50	194.50	-4.50	2	2706
13:18:26	194.00	195.00	194.00	-5.00	6	2704
13:18:20	194.00	194.50	194.50	-4.50	3	2698
13:17:57	194.00	194.50	194.00	-5.00	2	2695
13:17:37	194.00	194.50	194.00	-5.00	1	2693
13:17:36	194.00	194.50	194.50	-4.50	3	2692
13:17:25	194.00	194.50	194.50	-4.50	2	2689
13:17:18	194.00	194.50	194.50	-4.50	1	2687
13:17:03	194.00	194.50	194.50	-4.50	1	2686
13:16:45	194.50	195.00	194.50	-4.50	1	2685
13:16:45	194.50	195.00	194.50	-4.50	2	2684
13:16:37	194.50	195.00	194.50	-4.50	2	2682
13:16:35	194.50	195.00	195.00	-4.00	2	2680
13:16:25	194.50	195.00	194.50	-4.50	1	2678
13:16:06	194.50	195.00	194.50	-4.50	1	2677
13:16:03	194.50	195.00	194.50	-4.50	1	2676
13:15:55	194.50	195.00	194.50	-4.50	1	2675
13:15:50	194.50	195.00	194.50	-4.50	2	2674
13:15:45	194.50	195.00	195.00	-4.00	2	2672
13:15:39	194.50	195.00	194.50	-4.50	1	2670
13:15:31	194.50	195.00	194.50	-4.50	1	2669
13:15:28	194.50	195.00	194.50	-4.50	1	2668
13:15:26	194.50	195.00	194.50	-4.50	2	2667
13:15:17	194.50	195.00	194.50	-4.50	1	2665
13:15:12	194.50	195.00	194.50	-4.50	1	2664
13:15:09	194.50	195.00	194.50	-4.50	1	2663
13:14:46	194.50	195.00	194.50	-4.50	1	2662
13:14:26	194.50	195.00	194.50	-4.50	2	2661
13:14:06	194.50	195.00	194.50	-4.50	1	2659
13:14:05	194.00	194.50	194.50	-4.50	2	2658
13:14:05	194.50	195.00	194.50	-4.50	8	2656
13:13:58	194.50	195.00	194.50	-4.50	1	2648
13:13:49	194.50	195.00	194.50	-4.50	5	2647
13:13:38	194.50	195.00	194.50	-4.50	5	2642
13:13:36	194.50	195.00	194.50	-4.50	5	2637
13:13:28	194.00	194.50	194.50	-4.50	12	2632
13:13:28	194.00	194.50	194.50	-4.50	5	2620
13:13:12	194.00	194.50	194.50	-4.50	1	2615
13:13:03	194.00	194.50	194.50	-4.50	1	2614
13:12:50	194.00	194.50	194.00	-5.00	1	2613
13:12:07	194.50	195.00	194.50	-4.50	9	2612
13:12:06	194.50	195.00	194.50	-4.50	1	2603
13:11:55	194.50	195.00	194.50	-4.50	1	2602
13:11:50	194.50	195.00	194.50	-4.50	1	2601
13:11:41	194.50	195.00	194.50	-4.50	1	2600
13:11:23	194.50	195.00	194.50	-4.50	1	2599
13:11:06	194.50	195.00	194.50	-4.50	1	2598
13:11:03	194.50	195.00	194.50	-4.50	1	2597
13:11:00	194.50	195.00	194.50	-4.50	2	2596
13:10:59	194.50	195.00	195.00	-4.00	1	2594
13:10:58	194.00	194.50	194.50	-4.50	16	2593
13:10:58	194.00	194.50	194.50	-4.50	3	2577
13:10:52	194.00	194.50	194.00	-5.00	1	2574
13:10:32	194.00	194.50	194.00	-5.00	1	2573
13:10:00	194.00	194.50	194.00	-5.00	1	2572
13:09:13	194.50	195.00	194.50	-4.50	3	2571
13:09:09	194.50	195.00	194.50	-4.50	1	2568
13:08:48	194.50	195.00	194.50	-4.50	1	2567
13:08:10	194.50	195.00	194.50	-4.50	1	2566
13:07:57	194.50	195.00	194.50	-4.50	1	2565
13:07:47	194.50	195.00	194.50	-4.50	1	2564
13:07:37	194.50	195.00	194.50	-4.50	5	2563
13:07:28	194.50	195.00	194.50	-4.50	1	2558
13:07:28	194.50	195.00	194.50	-4.50	1	2557
13:07:24	194.50	195.00	194.50	-4.50	4	2556
13:07:22	194.50	195.00	194.50	-4.50	1	2552
13:07:22	194.50	195.00	194.50	-4.50	1	2551
13:07:04	194.50	195.00	194.50	-4.50	2	2550
13:06:58	194.50	195.00	194.50	-4.50	1	2548
13:06:12	194.50	195.00	195.00	-4.00	1	2547
13:05:52	194.00	194.50	194.50	-4.50	3	2546
13:05:52	194.00	194.50	194.50	-4.50	5	2543
13:05:35	194.00	194.50	194.50	-4.50	1	2538
13:05:15	194.00	194.50	194.50	-4.50	1	2537
13:05:12	194.00	194.50	194.00	-5.00	1	2536
13:05:12	194.00	194.50	194.00	-5.00	3	2535
13:04:05	194.00	194.50	194.50	-4.50	1	2532
13:04:00	194.50	195.00	194.50	-4.50	1	2531
13:03:58	194.50	195.00	194.50	-4.50	1	2530
13:03:41	194.50	195.00	194.50	-4.50	1	2529
13:03:41	194.50	195.00	194.50	-4.50	5	2528
13:02:28	194.00	194.50	194.50	-4.50	1	2523
13:02:28	194.50	195.00	194.50	-4.50	13	2522
13:02:17	194.50	195.00	194.50	-4.50	1	2509
13:01:32	194.50	195.00	194.50	-4.50	1	2508
13:01:31	194.50	195.00	194.50	-4.50	1	2507
13:01:20	194.50	195.00	194.50	-4.50	1	2506
13:01:13	194.50	195.00	194.50	-4.50	2	2505
13:00:43	194.50	195.00	194.50	-4.50	1	2503
12:59:48	194.50	195.00	194.50	-4.50	5	2502
12:58:34	194.00	194.50	194.50	-4.50	1	2497
12:58:34	194.00	194.50	194.50	-4.50	7	2496
12:58:34	194.00	194.50	194.50	-4.50	3	2489
12:58:29	194.00	194.50	194.50	-4.50	3	2486
12:58:17	194.00	194.50	194.00	-5.00	1	2483
12:57:47	194.00	194.50	194.00	-5.00	2	2482
12:57:18	194.00	194.50	194.50	-4.50	1	2480
12:57:00	194.00	194.50	194.50	-4.50	10	2479
12:56:57	194.00	194.50	194.50	-4.50	1	2469
12:56:38	194.00	194.50	194.50	-4.50	3	2468
12:56:27	194.00	194.50	194.50	-4.50	1	2465
12:56:11	194.00	194.50	194.50	-4.50	1	2464
12:56:08	194.00	194.50	194.00	-5.00	5	2463
12:55:50	194.00	194.50	194.50	-4.50	5	2458
12:55:28	194.50	195.00	194.50	-4.50	1	2453
12:55:26	194.50	195.00	194.50	-4.50	1	2452
12:55:08	194.50	195.00	194.50	-4.50	1	2451
12:54:44	194.50	195.00	194.50	-4.50	5	2450
12:54:18	194.00	194.50	194.50	-4.50	7	2445
12:54:18	194.50	195.00	194.50	-4.50	3	2438
12:54:16	194.50	195.00	194.50	-4.50	1	2435
12:54:11	194.50	195.00	194.50	-4.50	1	2434
12:54:05	194.50	195.00	194.50	-4.50	1	2433
12:54:01	194.50	195.00	194.50	-4.50	1	2432
12:53:49	194.50	195.00	194.50	-4.50	3	2431
12:53:35	194.50	195.00	194.50	-4.50	1	2428
12:53:28	194.50	195.00	194.50	-4.50	1	2427
12:53:22	194.50	195.00	194.50	-4.50	1	2426
12:53:18	194.50	195.00	194.50	-4.50	1	2425
12:53:15	194.50	195.00	194.50	-4.50	1	2424
12:53:09	194.50	195.00	194.50	-4.50	1	2423
12:53:05	194.50	195.00	194.50	-4.50	1	2422
12:52:51	194.50	195.00	194.50	-4.50	1	2421
12:52:44	194.50	195.00	194.50	-4.50	5	2420
12:52:14	194.50	195.00	194.50	-4.50	5	2415
12:51:47	194.50	195.00	194.50	-4.50	5	2410
12:50:15	194.50	195.00	195.00	-4.00	1	2405
12:50:02	194.50	195.00	195.00	-4.00	1	2404
12:49:53	194.50	195.00	195.00	-4.00	1	2403
12:49:05	195.00	195.50	195.00	-4.00	1	2402
12:49:05	194.50	195.00	195.00	-4.00	4	2401
12:48:55	194.50	195.00	195.00	-4.00	2	2397
12:48:54	194.50	195.00	195.00	-4.00	1	2395
12:48:51	194.50	195.00	195.00	-4.00	2	2394
12:48:31	195.00	195.50	195.00	-4.00	1	2392
12:48:30	194.50	195.00	195.00	-4.00	3	2391
12:48:18	194.50	195.00	195.00	-4.00	1	2388
12:48:02	194.50	195.00	195.00	-4.00	2	2387
12:47:58	194.50	195.00	195.00	-4.00	1	2385
12:47:10	194.50	195.00	195.00	-4.00	1	2384
12:46:23	194.50	195.00	195.00	-4.00	1	2383
12:46:19	194.50	195.00	195.00	-4.00	1	2382
12:46:06	195.00	195.50	195.00	-4.00	1	2381
12:45:45	195.00	195.50	195.00	-4.00	1	2380
12:45:37	195.00	195.50	195.00	-4.00	1	2379
12:45:22	195.00	195.50	195.00	-4.00	1	2378
12:45:21	195.00	195.50	195.00	-4.00	1	2377
12:44:53	194.50	195.00	195.00	-4.00	2	2376
12:44:38	194.50	195.50	195.50	-3.50	1	2374
12:44:31	194.50	195.50	194.50	-4.50	1	2373
12:44:31	194.50	195.50	194.50	-4.50	1	2372
12:44:10	195.00	195.50	195.00	-4.00	1	2371
12:44:10	194.50	195.00	195.00	-4.00	4	2370
12:43:32	194.50	195.00	195.00	-4.00	2	2366
12:43:04	195.00	195.50	195.00	-4.00	1	2364
12:43:01	195.00	195.50	195.00	-4.00	4	2363
12:42:59	195.00	195.50	195.00	-4.00	1	2359
12:42:42	195.00	195.50	195.00	-4.00	1	2358
12:41:55	195.00	195.50	195.00	-4.00	4	2357
12:41:47	195.00	195.50	195.00	-4.00	2	2353
12:41:24	195.00	195.50	195.50	-3.50	1	2351
12:40:56	195.00	195.50	195.50	-3.50	1	2350
12:40:06	195.00	195.50	195.50	-3.50	1	2349
12:40:05	194.50	195.00	195.00	-4.00	1	2348
12:40:05	195.00	195.50	195.00	-4.00	3	2347
12:39:38	195.00	195.50	195.00	-4.00	1	2344
12:38:44	195.00	195.50	195.00	-4.00	1	2343
12:38:37	195.00	195.50	195.00	-4.00	1	2342
12:38:09	194.50	195.00	195.00	-4.00	2	2341
12:38:07	194.50	195.00	195.00	-4.00	1	2339
12:37:34	195.00	195.50	195.00	-4.00	2	2338
12:37:27	194.50	195.00	195.00	-4.00	2	2336
12:37:26	195.00	195.50	195.00	-4.00	2	2334
12:37:26	195.00	195.50	195.00	-4.00	2	2332
12:37:26	194.50	195.00	195.00	-4.00	2	2330
12:37:26	195.00	195.50	195.00	-4.00	9	2328
12:37:25	195.00	195.50	195.00	-4.00	4	2319
12:37:25	195.00	195.50	195.00	-4.00	2	2315
12:36:23	194.50	195.00	195.00	-4.00	3	2313
12:36:23	194.50	195.00	195.00	-4.00	10	2310
12:36:13	194.50	195.00	195.00	-4.00	1	2300
12:36:05	194.50	195.00	195.00	-4.00	1	2299
12:35:59	194.50	195.00	195.00	-4.00	1	2298
12:35:43	194.50	195.00	195.00	-4.00	1	2297
12:35:30	194.50	195.00	195.00	-4.00	2	2296
12:35:27	194.50	195.00	194.50	-4.50	3	2294
12:34:54	194.50	195.00	194.50	-4.50	1	2291
12:34:27	194.50	195.00	195.00	-4.00	3	2290
12:32:46	194.00	194.50	194.50	-4.50	4	2287
12:32:46	194.00	194.50	194.50	-4.50	1	2283
12:32:02	194.00	194.50	194.50	-4.50	1	2282
12:31:46	194.00	194.50	194.50	-4.50	1	2281
12:31:42	194.00	194.50	194.50	-4.50	5	2280
12:31:40	194.00	194.50	194.50	-4.50	1	2275
12:31:33	194.00	194.50	194.50	-4.50	1	2274
12:31:19	194.00	194.50	194.50	-4.50	5	2273
12:30:54	194.00	194.50	194.50	-4.50	1	2268
12:30:53	193.50	194.00	194.00	-5.00	47	2267
12:30:04	193.50	194.00	194.00	-5.00	4	2220
12:29:56	193.50	194.00	194.00	-5.00	1	2216
12:29:44	193.50	194.00	194.00	-5.00	1	2215
12:29:41	193.50	194.00	193.50	-5.50	1	2214
12:29:32	193.50	194.00	193.50	-5.50	2	2213
12:29:27	193.50	194.00	193.50	-5.50	1	2211
12:29:19	193.50	194.00	193.50	-5.50	1	2210
12:29:02	193.50	194.00	193.50	-5.50	1	2209
12:28:55	193.50	194.00	193.50	-5.50	1	2208
12:28:53	193.50	194.00	194.00	-5.00	1	2207
12:28:26	193.50	194.00	193.50	-5.50	2	2206
12:28:14	193.50	194.00	193.50	-5.50	7	2204
12:28:01	193.50	194.00	193.50	-5.50	1	2197
12:27:58	193.50	194.00	193.50	-5.50	1	2196
12:27:35	193.50	194.00	193.50	-5.50	1	2195
12:27:28	193.50	194.00	193.50	-5.50	1	2194
12:27:22	193.50	194.00	193.50	-5.50	2	2193
12:27:19	193.50	194.00	193.50	-5.50	1	2191
12:27:18	193.50	194.00	193.50	-5.50	1	2190
12:27:05	193.50	194.00	193.50	-5.50	2	2189
12:26:53	193.50	194.00	193.50	-5.50	4	2187
12:26:52	193.50	194.00	193.50	-5.50	4	2183
12:26:50	193.50	194.00	193.50	-5.50	1	2179
12:26:46	193.50	194.00	193.50	-5.50	1	2178
12:26:45	193.50	194.00	193.50	-5.50	1	2177
12:26:43	193.50	194.00	193.50	-5.50	1	2176
12:26:40	193.50	194.00	193.50	-5.50	3	2175
12:26:31	193.50	194.00	193.50	-5.50	1	2172
12:26:21	193.50	194.00	193.50	-5.50	1	2171
12:26:08	193.50	194.00	193.50	-5.50	3	2170
12:25:59	193.50	194.00	194.00	-5.00	1	2167
12:25:49	193.50	194.00	193.50	-5.50	2	2166
12:25:40	193.50	194.00	193.50	-5.50	2	2164
12:25:38	193.50	194.00	193.50	-5.50	1	2162
12:25:31	193.50	194.00	193.50	-5.50	1	2161
12:25:29	193.50	194.00	193.50	-5.50	10	2160
12:25:13	193.50	194.00	193.50	-5.50	2	2150
12:25:13	193.50	194.00	193.50	-5.50	1	2148
12:25:04	193.50	194.00	193.50	-5.50	1	2147
12:24:47	193.50	194.00	193.50	-5.50	1	2146
12:24:45	193.50	194.00	193.50	-5.50	2	2145
12:24:45	193.50	194.00	193.50	-5.50	2	2143
12:24:40	193.50	194.00	193.50	-5.50	2	2141
12:24:31	193.50	194.00	193.50	-5.50	1	2139
12:24:02	193.50	194.00	193.50	-5.50	5	2138
12:23:55	193.50	194.00	193.50	-5.50	14	2133
12:23:33	193.50	194.00	193.50	-5.50	3	2119
12:23:31	193.50	194.00	193.50	-5.50	1	2116
12:23:00	194.00	194.50	194.00	-5.00	7	2115
12:23:00	194.00	194.50	194.00	-5.00	18	2108
12:22:58	194.00	194.50	194.00	-5.00	1	2090
12:22:56	194.00	194.50	194.00	-5.00	2	2089
12:22:12	194.00	194.50	194.00	-5.00	2	2087
12:21:52	194.00	194.50	194.00	-5.00	2	2085
12:21:49	194.00	194.50	194.00	-5.00	4	2083
12:21:30	194.00	194.50	194.00	-5.00	2	2079
12:21:18	194.00	194.50	194.00	-5.00	4	2077
12:21:18	194.00	194.50	194.00	-5.00	1	2073
12:21:11	194.00	194.50	194.00	-5.00	1	2072
12:20:23	194.00	194.50	194.00	-5.00	1	2071
12:20:10	194.00	194.50	194.00	-5.00	1	2070
12:20:09	194.00	194.50	194.00	-5.00	4	2069
12:19:31	194.00	194.50	194.00	-5.00	1	2065
12:18:35	194.00	194.50	194.50	-4.50	1	2064
12:18:33	194.00	194.50	194.50	-4.50	1	2063
12:17:55	194.00	194.50	194.50	-4.50	1	2062
12:17:15	194.50	195.00	194.50	-4.50	7	2061
12:17:12	194.50	195.00	194.50	-4.50	1	2054
12:17:03	194.50	195.00	194.50	-4.50	1	2053
12:17:02	194.50	195.00	194.50	-4.50	1	2052
12:16:35	194.50	195.00	194.50	-4.50	2	2051
12:16:28	194.50	195.00	194.50	-4.50	1	2049
12:16:22	194.50	195.00	194.50	-4.50	1	2048
12:16:10	194.00	195.00	194.00	-5.00	5	2047
12:15:12	194.50	195.00	194.50	-4.50	12	2042
12:14:14	194.50	195.00	195.00	-4.00	1	2030
12:14:08	194.50	195.00	194.50	-4.50	1	2029
12:14:08	195.00	195.50	195.00	-4.00	1	2028
12:13:05	194.50	195.00	195.00	-4.00	1	2027
12:13:03	194.50	195.00	194.50	-4.50	1	2026
12:12:48	194.50	195.50	194.50	-4.50	1	2025
12:12:05	195.00	195.50	195.00	-4.00	4	2024
12:12:05	194.50	195.00	195.00	-4.00	1	2020
12:11:51	195.00	195.50	195.00	-4.00	1	2019
12:11:31	195.00	195.50	195.00	-4.00	1	2018
12:10:58	195.00	195.50	195.00	-4.00	3	2017
12:10:58	194.50	195.00	195.00	-4.00	7	2014
12:10:18	195.00	195.50	195.00	-4.00	1	2007
12:10:13	195.00	195.50	195.00	-4.00	1	2006
12:09:50	195.00	195.50	195.00	-4.00	2	2005
12:09:23	195.00	195.50	195.00	-4.00	1	2003
12:09:19	194.50	195.00	195.00	-4.00	1	2002
12:09:10	194.50	195.00	195.00	-4.00	1	2001
12:09:09	194.50	195.00	195.00	-4.00	1	2000
12:09:00	194.50	195.00	195.00	-4.00	4	1999
12:07:54	194.50	195.00	195.00	-4.00	2	1995
12:06:36	194.50	195.00	194.50	-4.50	1	1993
12:06:24	194.00	194.50	194.50	-4.50	20	1992
12:06:24	194.00	194.50	194.50	-4.50	41	1972
12:06:05	194.00	194.50	194.00	-5.00	1	1931
12:05:16	194.00	194.50	194.00	-5.00	1	1930
12:04:43	194.00	194.50	194.00	-5.00	1	1929
12:04:11	193.50	194.00	194.00	-5.00	1	1928
12:04:11	193.50	194.00	194.00	-5.00	10	1927
12:04:00	193.50	194.00	194.00	-5.00	1	1917
12:03:56	193.50	194.00	194.00	-5.00	1	1916
12:02:56	193.50	194.00	194.00	-5.00	1	1915
12:02:21	193.50	194.00	194.00	-5.00	1	1914
12:02:13	193.50	194.00	194.00	-5.00	1	1913
12:02:08	193.50	194.00	194.00	-5.00	1	1912
12:02:06	193.50	194.00	194.00	-5.00	1	1911
12:02:04	193.50	194.00	194.00	-5.00	1	1910
12:02:03	193.50	194.00	194.00	-5.00	5	1909
12:01:44	193.50	194.00	194.00	-5.00	1	1904
12:01:38	194.00	194.50	194.00	-5.00	18	1903
12:01:38	194.00	194.50	194.00	-5.00	1	1885
12:01:38	194.00	194.50	194.00	-5.00	18	1884
12:01:38	194.00	194.50	194.00	-5.00	6	1866
12:01:37	194.00	194.50	194.00	-5.00	2	1860
12:01:37	194.00	194.50	194.00	-5.00	23	1858
12:01:37	194.00	194.50	194.00	-5.00	10	1835
12:01:28	194.00	194.50	194.50	-4.50	1	1825
12:01:18	194.00	194.50	194.00	-5.00	10	1824
12:00:33	194.00	194.50	194.50	-4.50	1	1814
12:00:18	194.00	194.50	194.50	-4.50	1	1813
12:00:03	194.00	194.50	194.50	-4.50	1	1812
11:59:44	194.00	194.50	194.00	-5.00	4	1811
11:59:25	194.00	194.50	194.00	-5.00	1	1807
11:59:16	194.00	194.50	194.00	-5.00	1	1806
11:59:11	194.00	194.50	194.50	-4.50	1	1805
11:59:01	194.00	194.50	194.50	-4.50	1	1804
11:58:34	194.00	194.50	194.50	-4.50	1	1803
11:58:11	194.00	194.50	194.00	-5.00	1	1802
11:58:05	194.00	194.50	194.00	-5.00	10	1801
11:57:54	194.00	194.50	194.00	-5.00	1	1791
11:57:45	194.00	194.50	194.00	-5.00	10	1790
11:57:44	194.00	194.50	194.00	-5.00	1	1780
11:57:38	194.00	194.50	194.00	-5.00	1	1779
11:57:34	194.00	194.50	194.00	-5.00	2	1778
11:57:34	194.00	194.50	194.00	-5.00	16	1776
11:57:04	194.00	194.50	194.00	-5.00	1	1760
11:57:00	194.00	194.50	194.00	-5.00	2	1759
11:56:57	194.50	195.00	194.50	-4.50	4	1757
11:56:57	194.00	194.50	194.50	-4.50	26	1753
11:56:12	194.00	194.50	194.50	-4.50	1	1727
11:55:49	194.00	194.50	194.50	-4.50	1	1726
11:55:47	194.00	194.50	194.50	-4.50	1	1725
11:55:36	194.00	194.50	194.50	-4.50	1	1724
11:55:28	194.00	194.50	194.00	-5.00	1	1723
11:54:18	194.00	194.50	194.00	-5.00	1	1722
11:54:18	194.00	194.50	194.50	-4.50	1	1721
11:54:14	194.00	194.50	194.50	-4.50	2	1720
11:53:53	194.00	194.50	194.50	-4.50	1	1718
11:53:52	194.00	194.50	194.50	-4.50	1	1717
11:53:34	194.00	194.50	194.50	-4.50	1	1716
11:53:23	194.00	194.50	194.50	-4.50	1	1715
11:53:22	194.00	194.50	194.00	-5.00	1	1714
11:53:22	194.00	194.50	194.50	-4.50	1	1713
11:52:36	194.00	194.50	194.50	-4.50	1	1712
11:52:21	194.00	194.50	194.50	-4.50	1	1711
11:52:04	194.00	194.50	194.50	-4.50	5	1710
11:51:58	194.00	194.50	194.50	-4.50	2	1705
11:51:58	194.00	194.50	194.50	-4.50	2	1703
11:51:21	194.00	194.50	194.50	-4.50	1	1701
11:51:10	194.50	195.00	194.50	-4.50	1	1700
11:51:09	194.00	195.00	194.00	-5.00	1	1699
11:51:09	194.00	195.00	194.00	-5.00	1	1698
11:50:30	194.00	195.00	194.00	-5.00	3	1697
11:49:57	194.00	195.00	195.00	-4.00	1	1694
11:49:44	194.00	195.00	194.00	-5.00	1	1693
11:49:21	194.50	195.00	194.50	-4.50	1	1692
11:49:15	194.50	195.00	194.50	-4.50	1	1691
11:49:11	194.00	195.00	194.00	-5.00	1	1690
11:49:11	194.00	195.00	194.00	-5.00	1	1689
11:49:09	194.50	195.00	194.50	-4.50	2	1688
11:49:09	194.50	195.00	194.50	-4.50	2	1686
11:49:09	194.50	195.00	194.50	-4.50	1	1684
11:48:46	194.50	195.00	194.50	-4.50	1	1683
11:48:41	194.50	195.00	194.50	-4.50	1	1682
11:48:40	194.50	195.00	194.50	-4.50	2	1681
11:48:30	194.50	195.00	194.50	-4.50	8	1679
11:48:13	194.50	195.00	194.50	-4.50	1	1671
11:48:13	194.50	195.00	194.50	-4.50	1	1670
11:47:16	194.50	195.00	194.50	-4.50	1	1669
11:46:50	194.50	195.00	194.50	-4.50	5	1668
11:46:41	194.50	195.00	194.50	-4.50	1	1663
11:46:33	194.50	195.00	194.50	-4.50	1	1662
11:46:29	194.50	195.00	194.50	-4.50	1	1661
11:46:17	194.50	195.00	194.50	-4.50	1	1660
11:46:15	194.50	195.00	194.50	-4.50	1	1659
11:46:03	194.50	195.00	194.50	-4.50	4	1658
11:45:59	194.50	195.00	194.50	-4.50	1	1654
11:45:59	194.50	195.00	194.50	-4.50	5	1653
11:45:52	194.50	195.00	194.50	-4.50	2	1648
11:45:36	194.50	195.00	194.50	-4.50	2	1646
11:45:32	194.50	195.00	194.50	-4.50	3	1644
11:45:32	194.50	195.00	194.50	-4.50	3	1641
11:45:32	194.50	195.00	194.50	-4.50	26	1638
11:45:12	194.50	195.00	194.50	-4.50	1	1612
11:44:54	194.50	195.00	195.00	-4.00	2	1611
11:44:23	194.50	195.00	195.00	-4.00	2	1609
11:44:04	194.50	195.00	195.00	-4.00	1	1607
11:41:16	194.50	195.00	195.00	-4.00	1	1606
11:40:49	194.50	195.00	194.50	-4.50	1	1605
11:40:25	195.00	195.50	195.00	-4.00	1	1604
11:39:52	195.00	195.50	195.00	-4.00	2	1603
11:39:04	195.00	195.50	195.00	-4.00	2	1601
11:38:56	195.00	195.50	195.50	-3.50	1	1599
11:38:47	195.00	195.50	195.00	-4.00	2	1598
11:38:45	195.00	195.50	195.50	-3.50	1	1596
11:38:21	195.00	195.50	195.50	-3.50	1	1595
11:38:05	195.00	195.50	195.00	-4.00	2	1594
11:37:39	195.00	195.50	195.00	-4.00	1	1592
11:35:12	194.50	195.00	195.00	-4.00	1	1591
11:34:44	194.50	195.50	195.50	-3.50	1	1590
11:34:33	195.00	195.50	195.00	-4.00	5	1589
11:33:56	195.00	195.50	195.00	-4.00	1	1584
11:33:22	195.00	195.50	195.00	-4.00	1	1583
11:33:22	195.00	195.50	195.00	-4.00	2	1582
11:33:22	194.50	195.00	195.00	-4.00	2	1580
11:33:22	194.50	195.00	195.00	-4.00	10	1578
11:33:17	194.50	195.00	195.00	-4.00	1	1568
11:33:14	194.50	195.00	195.00	-4.00	10	1567
11:33:12	194.50	195.00	195.00	-4.00	1	1557
11:33:09	194.50	195.00	195.00	-4.00	1	1556
11:33:08	194.50	195.00	195.00	-4.00	1	1555
11:32:57	194.50	195.00	195.00	-4.00	5	1554
11:32:47	194.50	195.00	195.00	-4.00	1	1549
11:32:45	194.50	195.00	195.00	-4.00	1	1548
11:32:32	194.50	195.00	195.00	-4.00	5	1547
11:32:12	194.00	194.50	194.50	-4.50	18	1542
11:31:49	194.00	194.50	194.50	-4.50	1	1524
11:31:48	194.00	194.50	194.50	-4.50	1	1523
11:31:47	194.00	194.50	194.50	-4.50	1	1522
11:31:42	194.00	194.50	194.50	-4.50	1	1521
11:31:33	194.00	194.50	194.50	-4.50	1	1520
11:31:28	194.00	194.50	194.50	-4.50	1	1519
11:31:24	194.00	194.50	194.00	-5.00	2	1518
11:30:57	194.00	194.50	194.00	-5.00	1	1516
11:30:55	194.00	194.50	194.00	-5.00	4	1515
11:30:38	194.00	194.50	194.00	-5.00	1	1511
11:30:36	194.00	194.50	194.50	-4.50	1	1510
11:30:15	194.00	194.50	194.50	-4.50	1	1509
11:29:34	194.00	194.50	194.50	-4.50	1	1508
11:29:31	194.00	194.50	194.00	-5.00	6	1507
11:29:15	194.00	194.50	194.00	-5.00	2	1501
11:29:12	194.00	194.50	194.00	-5.00	1	1499
11:28:53	194.00	194.50	194.50	-4.50	6	1498
11:28:52	194.00	194.50	194.00	-5.00	1	1492
11:28:42	194.00	194.50	194.00	-5.00	2	1491
11:28:30	194.00	194.50	194.00	-5.00	1	1489
11:28:30	194.00	194.50	194.00	-5.00	1	1488
11:28:30	194.00	194.50	194.50	-4.50	1	1487
11:27:40	194.50	195.00	194.50	-4.50	1	1486
11:27:40	194.50	195.00	194.50	-4.50	1	1485
11:27:37	194.50	195.00	194.50	-4.50	1	1484
11:27:28	194.50	195.00	194.50	-4.50	1	1483
11:27:21	194.50	195.00	194.50	-4.50	3	1482
11:27:14	194.50	195.00	194.50	-4.50	1	1479
11:26:49	194.50	195.00	194.50	-4.50	1	1478
11:26:41	194.50	195.00	194.50	-4.50	2	1477
11:26:33	194.50	195.00	194.50	-4.50	1	1475
11:26:31	194.50	195.00	194.50	-4.50	4	1474
11:26:07	194.50	195.00	194.50	-4.50	1	1470
11:26:06	194.50	195.00	194.50	-4.50	2	1469
11:26:06	194.50	195.00	194.50	-4.50	2	1467
11:26:04	194.50	195.00	194.50	-4.50	1	1465
11:25:51	194.50	195.00	195.00	-4.00	1	1464
11:25:50	194.50	195.00	194.50	-4.50	1	1463
11:25:44	194.50	195.00	194.50	-4.50	3	1462
11:25:35	194.50	195.00	194.50	-4.50	2	1459
11:25:24	194.50	195.00	194.50	-4.50	1	1457
11:25:22	194.50	195.00	194.50	-4.50	1	1456
11:25:21	194.50	195.00	194.50	-4.50	1	1455
11:25:12	194.50	195.00	194.50	-4.50	3	1454
11:25:10	194.50	195.00	194.50	-4.50	1	1451
11:25:09	194.50	195.00	194.50	-4.50	5	1450
11:25:00	194.50	195.00	194.50	-4.50	3	1445
11:24:59	194.50	195.00	194.50	-4.50	10	1442
11:24:59	194.50	195.00	195.00	-4.00	2	1432
11:24:59	194.50	195.00	194.50	-4.50	3	1430
11:24:59	194.50	195.00	194.50	-4.50	1	1427
11:24:59	195.00	195.50	195.00	-4.00	127	1426
11:24:57	195.00	195.50	195.00	-4.00	1	1299
11:24:45	195.00	195.50	195.50	-3.50	1	1298
11:24:42	195.00	195.50	195.00	-4.00	1	1297
11:24:33	195.00	195.50	195.00	-4.00	1	1296
11:24:24	195.00	195.50	195.00	-4.00	1	1295
11:24:21	195.00	195.50	195.50	-3.50	1	1294
11:24:19	195.00	195.50	195.00	-4.00	1	1293
11:24:03	195.00	195.50	195.00	-4.00	2	1292
11:24:02	195.00	195.50	195.50	-3.50	1	1290
11:23:41	195.00	195.50	195.00	-4.00	1	1289
11:23:41	195.00	195.50	195.00	-4.00	1	1288
11:23:20	195.00	195.50	195.00	-4.00	12	1287
11:23:08	195.00	195.50	195.00	-4.00	1	1275
11:22:55	195.00	195.50	195.00	-4.00	2	1274
11:22:42	195.00	195.50	195.00	-4.00	2	1272
11:22:18	195.00	195.50	195.00	-4.00	2	1270
11:22:04	195.00	195.50	195.00	-4.00	5	1268
11:21:59	195.00	195.50	195.00	-4.00	3	1263
11:21:51	195.00	195.50	195.00	-4.00	2	1260
11:21:39	195.00	195.50	195.00	-4.00	1	1258
11:21:34	195.00	195.50	195.00	-4.00	2	1257
11:21:33	195.00	195.50	195.00	-4.00	4	1255
11:21:30	195.00	195.50	195.00	-4.00	1	1251
11:21:13	195.00	196.00	195.00	-4.00	1	1250
11:21:09	195.50	196.00	195.00	-4.00	1	1249
11:21:09	195.50	196.00	195.50	-3.50	29	1248
11:20:22	196.00	196.50	196.00	-3.00	4	1219
11:20:22	196.00	196.50	196.00	-3.00	8	1215
11:20:11	196.00	196.50	196.00	-3.00	1	1207
11:20:11	196.00	196.50	196.00	-3.00	1	1206
11:20:11	196.00	196.50	196.00	-3.00	4	1205
11:20:11	196.00	196.50	196.00	-3.00	3	1201
11:20:11	196.00	196.50	196.00	-3.00	3	1198
11:20:05	196.00	196.50	196.00	-3.00	1	1195
11:20:03	196.00	196.50	196.00	-3.00	4	1194
11:20:01	196.00	196.50	196.00	-3.00	1	1190
11:20:01	196.00	196.50	196.00	-3.00	4	1189
11:19:54	196.00	196.50	196.00	-3.00	1	1185
11:19:53	196.00	196.50	196.00	-3.00	1	1184
11:19:47	196.00	196.50	196.00	-3.00	2	1183
11:19:45	196.00	196.50	196.00	-3.00	1	1181
11:19:41	196.00	196.50	196.00	-3.00	3	1180
11:19:31	196.00	196.50	196.00	-3.00	1	1177
11:19:29	196.00	196.50	196.00	-3.00	2	1176
11:19:29	196.00	196.50	196.00	-3.00	2	1174
11:19:26	196.00	196.50	196.00	-3.00	1	1172
11:19:25	196.00	196.50	196.50	-2.50	1	1171
11:19:16	196.00	196.50	196.00	-3.00	1	1170
11:19:07	196.00	196.50	196.00	-3.00	1	1169
11:19:05	196.00	196.50	196.00	-3.00	3	1168
11:19:01	196.00	196.50	196.00	-3.00	3	1165
11:19:00	196.00	196.50	196.00	-3.00	10	1162
11:19:00	196.00	196.50	196.00	-3.00	2	1152
11:19:00	196.00	196.50	196.00	-3.00	3	1150
11:19:00	196.00	196.50	196.00	-3.00	5	1147
11:18:36	196.00	196.50	196.00	-3.00	1	1142
11:18:36	196.00	196.50	196.00	-3.00	4	1141
11:18:21	196.00	196.50	196.00	-3.00	5	1137
11:17:29	196.00	196.50	196.00	-3.00	2	1132
11:17:28	196.00	196.50	196.50	-2.50	1	1130
11:17:25	196.00	196.50	196.00	-3.00	1	1129
11:17:25	196.00	196.50	196.00	-3.00	1	1128
11:17:10	196.00	196.50	196.00	-3.00	4	1127
11:17:08	196.00	196.50	196.00	-3.00	3	1123
11:16:49	196.00	196.50	196.00	-3.00	1	1120
11:16:42	196.00	196.50	196.00	-3.00	5	1119
11:16:27	196.00	196.50	196.00	-3.00	1	1114
11:16:09	196.00	196.50	196.50	-2.50	1	1113
11:15:04	196.50	197.00	196.50	-2.50	2	1112
11:15:04	196.50	197.00	196.50	-2.50	5	1110
11:15:04	196.50	197.00	196.50	-2.50	2	1105
11:15:03	196.50	197.00	196.50	-2.50	7	1103
11:15:00	196.50	197.00	196.50	-2.50	5	1096
11:14:51	196.50	197.00	196.50	-2.50	1	1091
11:14:46	196.50	197.00	196.50	-2.50	1	1090
11:13:40	196.50	197.00	196.50	-2.50	1	1089
11:11:58	196.50	197.00	196.50	-2.50	1	1088
11:11:21	196.50	197.00	196.50	-2.50	3	1087
11:10:27	196.50	197.00	197.00	-2.00	1	1084
11:10:07	196.50	197.00	197.00	-2.00	1	1083
11:08:47	196.50	197.00	196.50	-2.50	2	1082
11:08:37	196.50	197.00	196.50	-2.50	1	1080
11:05:47	196.50	197.00	196.50	-2.50	2	1079
11:05:38	196.50	197.00	196.50	-2.50	1	1077
11:04:27	196.50	197.00	196.50	-2.50	1	1076
11:04:14	196.50	197.00	196.50	-2.50	6	1075
11:02:50	196.50	197.00	196.50	-2.50	1	1069
11:02:45	196.00	196.50	196.50	-2.50	10	1068
11:02:25	196.00	196.50	196.00	-3.00	1	1058
11:02:24	196.00	196.50	196.00	-3.00	2	1057
11:02:18	196.00	196.50	196.50	-2.50	2	1055
11:02:04	196.00	196.50	196.00	-3.00	1	1053
11:02:04	196.00	196.50	196.50	-2.50	3	1052
11:01:56	196.00	196.50	196.00	-3.00	1	1049
11:01:19	196.50	197.00	196.50	-2.50	1	1048
11:01:19	196.50	197.00	196.50	-2.50	2	1047
11:00:59	196.00	196.50	196.50	-2.50	1	1045
11:00:59	196.50	197.00	196.50	-2.50	7	1044
11:00:45	196.50	197.00	196.50	-2.50	1	1037
11:00:25	196.50	197.00	196.50	-2.50	1	1036
11:00:25	196.50	197.00	196.50	-2.50	1	1035
11:00:25	196.50	197.00	197.00	-2.00	1	1034
11:00:23	196.50	197.00	196.50	-2.50	14	1033
11:00:20	196.50	197.00	196.50	-2.50	1	1019
11:00:15	196.50	197.00	196.50	-2.50	1	1018
10:59:47	196.50	197.00	196.50	-2.50	2	1017
10:59:42	196.50	197.00	196.50	-2.50	1	1015
10:59:40	196.50	197.00	196.50	-2.50	1	1014
10:59:36	196.50	197.00	196.50	-2.50	1	1013
10:59:35	196.50	197.00	196.50	-2.50	2	1012
10:59:34	196.50	197.00	196.50	-2.50	1	1010
10:59:28	196.50	197.00	196.50	-2.50	1	1009
10:59:17	196.50	197.00	196.50	-2.50	1	1008
10:59:15	196.50	197.00	196.50	-2.50	1	1007
10:59:03	196.50	197.00	196.50	-2.50	2	1006
10:59:03	197.00	197.50	197.00	-2.00	12	1004
10:59:03	197.00	197.50	197.00	-2.00	5	992
10:59:01	197.00	197.50	197.00	-2.00	5	987
10:59:01	197.00	197.50	197.00	-2.00	3	982
10:59:01	197.00	197.50	197.50	-1.50	2	979
10:59:01	197.00	197.50	197.00	-2.00	2	977
10:59:01	197.00	197.50	197.00	-2.00	1	975
10:59:01	197.00	197.50	197.00	-2.00	3	974
10:59:01	197.00	197.50	197.00	-2.00	45	971
10:59:01	197.00	197.50	197.00	-2.00	3	926
10:59:01	197.00	197.50	197.00	-2.00	2	923
10:59:01	197.00	197.50	197.00	-2.00	14	921
10:59:01	197.00	197.50	197.00	-2.00	2	907
10:59:00	197.00	197.50	197.00	-2.00	2	905
10:58:51	197.00	197.50	197.00	-2.00	1	903
10:58:31	197.00	197.50	197.00	-2.00	2	902
10:58:31	197.00	197.50	197.50	-1.50	4	900
10:58:31	197.00	197.50	197.00	-2.00	1	896
10:58:02	197.50	198.00	197.50	-1.50	15	895
10:58:02	197.50	198.00	197.50	-1.50	3	880
10:58:02	197.50	198.00	197.50	-1.50	1	877
10:58:02	197.50	198.00	197.50	-1.50	5	876
10:58:02	197.50	198.00	197.50	-1.50	1	871
10:58:02	197.50	198.00	197.50	-1.50	1	870
10:58:02	197.50	198.00	197.50	-1.50	6	869
10:58:02	197.50	198.00	197.50	-1.50	1	863
10:58:02	197.50	198.00	197.50	-1.50	4	862
10:58:02	197.50	198.00	197.50	-1.50	48	858
10:58:01	197.50	198.00	197.50	-1.50	1	810
10:57:56	197.50	198.00	197.50	-1.50	1	809
10:56:47	197.50	198.00	197.50	-1.50	1	808
10:56:41	197.50	198.00	197.50	-1.50	1	807
10:56:41	197.50	198.00	197.50	-1.50	1	806
10:56:41	197.50	198.00	197.50	-1.50	1	805
10:56:31	197.50	198.00	198.00	-1.00	1	804
10:55:31	197.50	198.00	198.00	-1.00	1	803
10:53:50	197.50	198.00	198.00	-1.00	1	802
10:52:44	197.50	198.00	198.00	-1.00	1	801
10:52:36	197.50	198.00	198.00	-1.00	1	800
10:52:08	197.50	198.00	197.50	-1.50	1	799
10:52:02	197.50	198.00	197.50	-1.50	1	798
10:51:52	197.50	198.00	197.50	-1.50	1	797
10:49:51	197.50	198.00	197.50	-1.50	2	796
10:47:37	197.50	198.00	198.00	-1.00	3	794
10:47:17	197.50	198.00	197.50	-1.50	1	791
10:46:43	197.50	198.00	198.00	-1.00	1	790
10:46:22	197.50	198.00	198.00	-1.00	1	789
10:46:04	197.50	198.00	198.00	-1.00	1	788
10:44:40	198.00	198.50	198.00	-1.00	5	787
10:44:40	198.00	198.50	198.00	-1.00	6	782
10:44:40	198.00	198.50	198.00	-1.00	3	776
10:44:40	198.00	198.50	198.00	-1.00	8	773
10:44:40	198.00	198.50	198.00	-1.00	1	765
10:44:39	198.00	198.50	198.00	-1.00	9	764
10:44:39	198.00	198.50	198.00	-1.00	7	755
10:44:37	198.00	198.50	198.00	-1.00	1	748
10:43:54	198.00	198.50	198.00	-1.00	1	747
10:42:05	198.00	198.50	198.00	-1.00	1	746
10:42:04	198.00	198.50	198.00	-1.00	3	745
10:42:04	198.00	198.50	198.00	-1.00	22	742
10:42:04	198.00	198.50	198.00	-1.00	1	720
10:38:53	198.00	198.50	198.00	-1.00	1	719
10:36:39	198.00	198.50	198.00	-1.00	1	718
10:35:59	198.00	198.50	198.50	-0.50	2	717
10:35:40	198.00	198.50	198.00	-1.00	1	715
10:35:40	198.00	198.50	198.50	-0.50	1	714
10:32:56	198.00	198.50	198.00	-1.00	1	713
10:32:24	198.00	198.50	198.50	-0.50	1	712
10:31:31	198.00	198.50	198.00	-1.00	1	711
10:31:16	198.00	198.50	198.00	-1.00	2	710
10:31:07	198.00	198.50	198.50	-0.50	1	708
10:30:46	198.00	198.50	198.00	-1.00	2	707
10:30:05	198.00	198.50	198.00	-1.00	1	705
10:29:47	198.00	198.50	198.00	-1.00	1	704
10:29:15	198.00	198.50	198.50	-0.50	1	703
10:28:57	198.00	198.50	198.00	-1.00	1	702
10:28:56	198.00	198.50	198.00	-1.00	10	701
10:27:56	198.00	198.50	198.50	-0.50	1	691
10:27:50	198.00	198.50	198.00	-1.00	1	690
10:26:35	198.00	198.50	198.00	-1.00	4	689
10:26:34	198.00	198.50	198.50	-0.50	1	685
10:26:34	198.00	198.50	198.50	-0.50	5	684
10:26:34	198.50	199.00	198.50	-0.50	3	679
10:26:34	198.50	199.00	198.50	-0.50	7	676
10:26:34	198.50	199.00	198.50	-0.50	1	669
10:26:34	198.50	199.00	198.50	-0.50	2	668
10:26:34	198.50	199.00	198.50	-0.50	2	666
10:26:34	198.50	199.00	198.50	-0.50	2	664
10:26:34	198.50	199.00	198.50	-0.50	10	662
10:26:34	198.50	199.00	198.50	-0.50	6	652
10:26:34	198.50	199.00	198.50	-0.50	20	646
10:26:23	198.50	199.00	198.50	-0.50	4	626
10:26:21	198.50	199.00	199.00	0	1	622
10:26:21	198.50	199.00	199.00	0	1	621
10:24:41	198.50	199.00	199.00	0	1	620
10:22:34	198.50	199.00	199.00	0	1	619
10:21:20	198.50	199.00	198.50	-0.50	1	618
10:18:03	198.50	199.00	199.00	0	1	617
10:18:02	198.50	199.00	199.00	0	1	616
10:16:39	198.50	199.00	199.00	0	1	615
10:14:07	198.50	199.00	199.00	0	8	614
10:13:26	198.50	199.00	199.00	0	1	606
10:11:39	198.50	199.00	199.00	0	1	605
10:10:13	198.50	199.00	198.50	-0.50	1	604
10:09:14	198.50	199.00	199.00	0	2	603
10:07:58	198.50	199.00	199.00	0	1	601
10:06:38	198.50	199.00	198.50	-0.50	4	600
10:06:06	198.50	199.00	198.50	-0.50	2	596
10:05:27	198.50	199.00	198.50	-0.50	1	594
10:03:00	198.50	199.00	198.50	-0.50	2	593
10:03:00	198.50	199.00	198.50	-0.50	2	591
10:02:55	199.00	199.50	199.00	0	11	589
09:58:09	199.00	199.50	199.50	+0.50	1	578
09:57:54	199.00	199.50	199.50	+0.50	1	577
09:57:51	199.00	199.50	199.50	+0.50	1	576
09:57:38	199.00	199.50	199.50	+0.50	1	575
09:57:38	199.00	199.50	199.00	0	6	574
09:57:38	199.00	199.50	199.50	+0.50	1	568
09:57:38	198.50	199.00	199.00	0	10	567
09:57:38	198.50	199.00	199.00	0	4	557
09:57:37	198.50	199.00	198.50	-0.50	1	553
09:57:00	198.50	199.00	198.50	-0.50	1	552
09:56:52	198.50	199.00	199.00	0	1	551
09:56:47	198.50	199.00	199.00	0	1	550
09:53:46	198.50	199.00	198.50	-0.50	2	549
09:50:12	198.50	199.00	198.50	-0.50	1	547
09:48:36	198.50	199.00	199.00	0	1	546
09:48:20	198.50	199.00	199.00	0	1	545
09:47:56	198.50	199.00	199.00	0	1	544
09:47:50	198.50	199.00	199.00	0	1	543
09:47:18	198.50	199.00	199.00	0	1	542
09:47:11	198.50	199.00	199.00	0	2	541
09:47:06	198.50	199.00	199.00	0	1	539
09:46:36	198.50	199.00	199.00	0	1	538
09:46:03	198.50	199.00	199.00	0	1	537
09:45:39	198.50	199.00	199.00	0	1	536
09:45:14	198.50	199.00	199.00	0	1	535
09:45:09	198.50	199.00	199.00	0	1	534
09:44:58	198.50	199.00	199.00	0	1	533
09:44:06	198.50	199.00	199.00	0	1	532
09:44:05	199.00	199.50	199.00	0	1	531
09:44:04	198.50	199.50	199.50	+0.50	2	530
09:43:13	198.50	199.50	199.50	+0.50	3	528
09:43:10	199.00	199.50	199.00	0	4	525
09:43:10	199.00	199.50	199.00	0	2	521
09:43:10	199.00	199.50	199.00	0	2	519
09:40:31	199.00	199.50	199.00	0	1	517
09:39:57	199.00	199.50	199.00	0	1	516
09:39:02	199.00	199.50	199.00	0	1	515
09:39:01	199.00	199.50	199.50	+0.50	1	514
09:38:21	198.50	199.00	199.00	0	6	513
09:37:13	198.00	198.50	198.50	-0.50	4	507
09:37:06	198.00	198.50	198.50	-0.50	3	503
09:36:55	198.00	198.50	198.50	-0.50	1	500
09:36:45	198.00	198.50	198.50	-0.50	1	499
09:36:30	198.00	198.50	198.50	-0.50	3	498
09:36:25	198.00	198.50	198.50	-0.50	1	495
09:36:20	198.00	198.50	198.50	-0.50	1	494
09:36:15	198.00	198.50	198.50	-0.50	2	493
09:36:03	198.00	198.50	198.50	-0.50	1	491
09:33:13	197.50	198.00	198.00	-1.00	1	490
09:33:12	197.50	198.00	198.00	-1.00	3	489
09:32:06	198.00	198.50	198.00	-1.00	20	486
09:30:59	198.00	198.50	198.00	-1.00	1	466
09:29:39	198.00	198.50	198.00	-1.00	1	465
09:29:05	198.00	198.50	197.50	-1.50	1	464
09:29:05	198.00	198.50	198.00	-1.00	9	463
09:29:04	197.50	198.00	198.00	-1.00	6	454
09:28:02	197.50	198.00	197.50	-1.50	5	448
09:27:56	197.50	198.00	198.00	-1.00	1	443
09:27:42	197.50	198.00	198.00	-1.00	1	442
09:27:23	197.50	198.00	198.00	-1.00	1	441
09:26:56	197.50	198.00	197.50	-1.50	1	440
09:26:45	197.50	198.00	197.50	-1.50	2	439
09:25:57	197.50	198.00	197.50	-1.50	1	437
09:25:38	197.50	198.00	197.50	-1.50	1	436
09:25:20	197.50	198.00	197.50	-1.50	3	435
09:25:06	197.50	198.00	197.50	-1.50	1	432
09:24:53	197.50	198.00	197.50	-1.50	1	431
09:24:52	197.50	198.00	197.50	-1.50	1	430
09:24:48	197.50	198.00	197.50	-1.50	1	429
09:24:47	197.50	198.00	197.50	-1.50	2	428
09:24:44	198.00	198.50	198.00	-1.00	7	426
09:24:44	198.00	198.50	198.00	-1.00	9	419
09:24:44	198.00	198.50	198.00	-1.00	20	410
09:24:36	198.00	198.50	198.00	-1.00	1	390
09:24:28	198.00	198.50	198.00	-1.00	2	389
09:24:12	198.00	198.50	198.00	-1.00	1	387
09:24:10	198.00	198.50	198.00	-1.00	2	386
09:23:22	198.00	198.50	198.00	-1.00	1	384
09:22:50	198.00	198.50	198.00	-1.00	1	383
09:22:47	198.00	198.50	198.00	-1.00	5	382
09:22:30	198.00	199.00	198.00	-1.00	1	377
09:22:26	198.00	199.00	198.00	-1.00	10	376
09:22:26	198.50	199.00	198.50	-0.50	1	366
09:22:12	198.00	199.00	198.00	-1.00	7	365
09:22:12	198.50	199.00	198.50	-0.50	4	358
09:22:08	198.50	199.00	198.50	-0.50	1	354
09:21:59	198.50	199.00	198.50	-0.50	11	353
09:20:55	199.00	199.50	199.00	0	1	342
09:20:06	199.00	199.50	199.00	0	1	341
09:19:58	199.00	199.50	199.00	0	15	340
09:19:46	199.00	199.50	199.00	0	2	325
09:19:41	199.00	199.50	199.00	0	1	323
09:19:40	199.00	199.50	199.00	0	1	322
09:19:40	199.00	199.50	199.00	0	8	321
09:19:40	199.00	200.00	199.00	0	40	313
09:19:40	199.50	200.00	199.50	+0.50	2	273
09:19:40	199.50	200.00	199.50	+0.50	2	271
09:18:53	199.50	200.00	199.50	+0.50	1	269
09:18:51	199.00	199.50	199.50	+0.50	1	268
09:18:41	199.00	199.50	199.50	+0.50	5	267
09:18:33	199.00	199.50	199.00	0	1	262
09:18:32	199.00	199.50	199.50	+0.50	2	261
09:18:27	199.00	199.50	199.50	+0.50	1	259
09:18:23	199.00	199.50	199.00	0	1	258
09:18:18	199.00	199.50	199.50	+0.50	5	257
09:17:25	199.00	199.50	199.50	+0.50	1	252
09:15:52	199.50	200.00	199.50	+0.50	2	251
09:15:52	199.50	200.00	199.50	+0.50	2	249
09:15:03	199.50	200.00	199.50	+0.50	1	247
09:14:48	199.50	200.00	199.50	+0.50	1	246
09:14:39	199.00	199.50	199.50	+0.50	3	245
09:14:27	199.00	199.50	199.00	0	2	242
09:13:49	199.00	199.50	199.00	0	2	240
09:13:11	199.00	200.00	199.00	0	1	238
09:13:00	199.00	199.50	199.50	+0.50	5	237
09:12:53	199.00	199.50	199.00	0	1	232
09:12:52	199.50	200.00	199.50	+0.50	1	231
09:12:39	199.00	199.50	199.50	+0.50	5	230
09:12:22	199.00	199.50	199.50	+0.50	1	225
09:12:03	199.00	199.50	199.00	0	1	224
09:11:35	199.00	199.50	199.50	+0.50	1	223
09:11:35	199.00	199.50	199.50	+0.50	1	222
09:11:30	199.00	199.50	199.50	+0.50	1	221
09:11:22	199.00	199.50	199.50	+0.50	1	220
09:10:48	199.00	199.50	199.50	+0.50	1	219
09:10:35	199.00	199.50	199.00	0	1	218
09:10:34	199.00	199.50	199.00	0	2	217
09:08:24	199.00	199.50	199.50	+0.50	2	215
09:08:17	199.00	199.50	199.00	0	1	213
09:08:08	199.00	199.50	199.00	0	1	212
09:08:07	199.00	199.50	199.50	+0.50	2	211
09:07:54	199.00	200.00	199.00	0	1	209
09:07:54	199.00	200.00	200.00	+1.00	10	208
09:07:44	199.00	200.00	199.00	0	1	198
09:07:27	199.00	200.00	200.00	+1.00	1	197
09:07:26	199.50	200.00	199.50	+0.50	1	196
09:07:23	199.50	200.00	199.50	+0.50	1	195
09:07:23	199.50	200.00	199.50	+0.50	1	194
09:07:23	199.50	200.00	199.50	+0.50	1	193
09:07:18	199.50	200.00	199.50	+0.50	10	192
09:06:53	199.50	200.00	200.00	+1.00	1	182
09:06:08	199.50	200.00	200.00	+1.00	1	181
09:05:55	199.50	200.00	200.00	+1.00	1	180
09:05:55	199.50	200.00	200.00	+1.00	1	179
09:05:40	199.50	200.00	200.00	+1.00	1	178
09:05:35	199.50	200.00	200.00	+1.00	2	177
09:05:35	199.50	200.00	199.50	+0.50	2	175
09:05:26	199.50	200.00	200.00	+1.00	1	173
09:05:23	199.50	200.00	200.00	+1.00	2	172
09:04:38	199.50	200.00	200.00	+1.00	2	170
09:04:37	199.50	200.00	200.00	+1.00	1	168
09:04:34	199.50	200.00	200.00	+1.00	1	167
09:04:26	199.50	200.00	200.00	+1.00	1	166
09:04:21	199.50	200.00	199.50	+0.50	5	165
09:04:13	199.50	200.00	200.00	+1.00	2	160
09:04:06	200.00	200.50	200.00	+1.00	1	158
09:04:06	200.00	200.50	200.00	+1.00	2	157
09:04:05	200.00	200.50	200.00	+1.00	30	155
09:04:05	200.00	200.50	200.00	+1.00	12	125
09:03:59	200.00	200.50	200.50	+1.50	2	113
09:03:34	200.00	200.50	200.50	+1.50	1	111
09:03:24	200.00	200.50	200.50	+1.50	1	110
09:03:02	200.00	200.50	200.00	+1.00	2	109
09:03:00	200.00	200.50	200.50	+1.50	3	107
09:02:56	200.00	200.50	200.50	+1.50	1	104
09:02:36	200.00	200.50	200.50	+1.50	1	103
09:02:30	200.00	200.50	200.50	+1.50	1	102
09:02:30	200.00	200.50	200.50	+1.50	1	101
09:02:26	200.00	200.50	200.50	+1.50	1	100
09:02:06	200.00	200.50	200.50	+1.50	1	99
09:01:54	200.00	200.50	200.50	+1.50	10	98
09:01:54	200.00	200.50	200.50	+1.50	1	88
09:01:47	200.00	200.50	200.50	+1.50	1	87
09:01:22	200.00	200.50	200.50	+1.50	1	86
09:01:20	200.00	200.50	200.50	+1.50	1	85
09:01:18	200.00	200.50	200.50	+1.50	2	84
09:01:17	200.50	201.00	200.50	+1.50	1	82
09:01:16	200.00	200.50	200.50	+1.50	1	81
09:01:15	200.50	201.00	200.50	+1.50	1	80
09:01:06	200.50	201.00	200.50	+1.50	1	79
09:01:05	200.00	200.50	200.50	+1.50	1	78
09:01:01	200.50	201.00	200.50	+1.50	1	77
09:01:01	200.50	201.00	200.50	+1.50	2	76
09:01:01	200.50	201.00	200.50	+1.50	1	74
09:01:01	200.00	200.50	200.50	+1.50	3	73
09:01:01	200.00	200.50	200.50	+1.50	2	70
09:01:00	200.00	200.50	200.50	+1.50	1	68
09:00:58	200.00	200.50	200.50	+1.50	1	67
09:00:50	200.00	200.50	200.50	+1.50	4	66
09:00:48	199.50	200.00	200.00	+1.00	1	62
09:00:48	200.00	200.50	200.00	+1.00	1	61
09:00:46	199.50	200.00	200.00	+1.00	1	60
09:00:45	199.50	200.00	200.00	+1.00	1	59
09:00:24	199.50	200.50	200.50	+1.50	1	58
09:00:21	199.50	200.50	199.50	+0.50	1	57
09:00:16	199.50	200.00	199.50	+0.50	4	56
09:00:16	199.50	200.00	199.50	+0.50	4	52
09:00:16	200.00	200.50	200.00	+1.00	1	48
09:00:16	--	--	200.00	+1.00	41	47

　

其他人也逛...

PChome 購物儲值10,000元

Insta360 Luna Ultra 標準套裝東城代理商公司貨

MyCard 3000點虛擬點數卡

PChome 購物儲值50,000元

Apple iPhone 17 (256G)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HyRead Gaze Mini+ 6吋電子紙閱讀器

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 Mobi 無線折疊滑鼠

MyCard 3290點虛擬點數卡

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

主計總處：AI推升電腦漲價　教...

昇達科看好太赫茲頻率3大應用　...

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

‧三大法人賣超台股946.91億元
‧外資減碼台股547億元　大賣主動...
‧6月CPI年增2.6%創17個月新高　...

加密貨幣

比特幣BTC	64031.53	480.52	0.76%
以太幣ETH	1805.73	22.73	1.27%
瑞波幣XRP	1.13	-0.03	-2.24%
比特幣現金BCH	243.14	-0.74	-0.30%
萊特幣LTC	44.47	-1.25	-2.73%
卡達幣ADA	0.177442	-0.01	-6.30%
波場幣TRX	0.332275	0.00	1.00%
恆星幣XLM	0.193519	-0.01	-4.55%

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。