最新普惠金融指標全達標　電子支付使用率逾8成熱門宏碁跟進智慧眼鏡風潮　擴大AI PC陣容加速AI落地

更新報價

利　機 (3444) 電子通路業上櫃

105.00 ▼-10.50 -9.09% 3.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.50	3,442	105.00	33	105.50	8	114.00	117.50	104.00	115.50

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	105.00	105.50	105.00	-10.50	2	3442
13:30:00	105.00	105.50	105.00	-10.50	45	3440
13:24:51	105.00	105.50	105.00	-10.50	4	3395
13:24:37	105.00	105.50	105.00	-10.50	1	3391
13:24:37	105.00	105.50	105.00	-10.50	4	3390
13:24:33	105.00	105.50	105.00	-10.50	1	3386
13:24:24	105.00	105.50	105.00	-10.50	1	3385
13:24:23	104.50	105.00	105.00	-10.50	1	3384
13:24:21	104.50	105.50	104.50	-11.00	2	3383
13:24:14	105.00	105.50	105.00	-10.50	1	3381
13:24:12	105.00	105.50	105.00	-10.50	3	3380
13:24:07	105.00	105.50	105.00	-10.50	1	3377
13:24:05	104.50	105.00	105.00	-10.50	1	3376
13:23:56	104.50	105.00	105.00	-10.50	5	3375
13:23:26	104.50	105.00	105.00	-10.50	3	3370
13:23:15	104.50	105.00	105.00	-10.50	2	3367
13:23:14	104.50	105.00	105.00	-10.50	1	3365
13:23:03	104.50	105.00	105.00	-10.50	1	3364
13:22:56	104.50	105.00	104.50	-11.00	1	3363
13:22:47	104.50	105.00	104.50	-11.00	1	3362
13:22:42	104.50	105.00	104.50	-11.00	3	3361
13:22:26	104.50	105.00	104.50	-11.00	1	3358
13:22:01	104.50	105.00	104.50	-11.00	1	3357
13:21:40	104.50	105.00	104.50	-11.00	2	3356
13:21:34	104.50	105.00	104.50	-11.00	2	3354
13:21:32	104.50	105.00	104.50	-11.00	2	3352
13:21:11	104.50	105.00	104.50	-11.00	1	3350
13:20:47	104.50	105.00	105.00	-10.50	1	3349
13:19:24	104.50	105.00	105.00	-10.50	1	3348
13:19:21	104.50	105.00	104.50	-11.00	1	3347
13:18:05	104.50	105.00	105.00	-10.50	2	3346
13:17:23	104.50	105.00	104.50	-11.00	1	3344
13:17:13	104.50	105.00	105.00	-10.50	1	3343
13:17:10	104.50	105.00	105.00	-10.50	1	3342
13:16:52	104.50	105.00	104.50	-11.00	2	3341
13:16:47	104.50	105.00	104.50	-11.00	1	3339
13:16:18	104.50	105.00	104.50	-11.00	1	3338
13:14:38	104.50	105.00	104.50	-11.00	2	3337
13:14:23	104.50	105.00	104.50	-11.00	5	3335
13:13:49	104.50	105.00	104.50	-11.00	2	3330
13:13:07	104.50	105.50	104.50	-11.00	2	3328
13:13:06	104.50	105.50	104.50	-11.00	2	3326
13:13:03	104.50	105.50	104.50	-11.00	2	3324
13:13:03	104.50	105.50	104.50	-11.00	2	3322
13:13:03	104.50	105.50	104.50	-11.00	2	3320
13:13:03	104.50	105.50	104.50	-11.00	2	3318
13:13:03	104.50	105.50	104.50	-11.00	1	3316
13:13:03	104.50	105.50	104.50	-11.00	1	3315
13:13:03	104.50	105.50	104.50	-11.00	1	3314
13:13:03	104.50	105.50	104.50	-11.00	1	3313
13:12:58	104.50	105.00	104.50	-11.00	33	3312
13:12:52	104.50	105.00	105.00	-10.50	1	3279
13:12:41	104.50	105.00	105.00	-10.50	1	3278
13:11:51	105.00	105.50	105.00	-10.50	2	3277
13:11:36	104.50	105.00	105.00	-10.50	3	3275
13:10:09	105.00	105.50	105.00	-10.50	1	3272
13:10:00	105.00	105.50	105.00	-10.50	1	3271
13:09:47	104.50	105.00	105.00	-10.50	1	3270
13:09:43	105.00	105.50	105.00	-10.50	3	3269
13:09:43	105.00	105.50	105.00	-10.50	2	3266
13:09:12	105.00	105.50	105.00	-10.50	1	3264
13:08:31	105.00	105.50	105.00	-10.50	3	3263
13:07:55	105.00	105.50	105.00	-10.50	1	3260
13:07:39	105.00	106.00	105.00	-10.50	3	3259
13:07:39	105.00	106.00	105.00	-10.50	1	3256
13:07:26	105.00	106.00	105.00	-10.50	5	3255
13:06:45	105.00	106.00	105.00	-10.50	1	3250
13:06:37	105.00	106.00	105.00	-10.50	5	3249
13:06:35	105.50	106.00	105.50	-10.00	1	3244
13:06:35	105.00	105.50	105.50	-10.00	3	3243
13:06:35	105.00	105.50	105.50	-10.00	1	3240
13:06:29	105.00	105.50	105.00	-10.50	1	3239
13:05:33	105.00	105.50	105.00	-10.50	1	3238
13:03:34	105.00	105.50	105.00	-10.50	5	3237
13:03:31	105.00	105.50	105.00	-10.50	5	3232
13:02:58	105.00	105.50	105.00	-10.50	1	3227
13:02:27	105.00	105.50	105.00	-10.50	1	3226
13:02:03	105.00	105.50	105.50	-10.00	1	3225
13:00:53	105.00	105.50	105.50	-10.00	1	3224
13:00:45	105.00	105.50	105.00	-10.50	1	3223
13:00:25	105.00	105.50	105.50	-10.00	1	3222
13:00:22	105.00	105.50	105.50	-10.00	1	3221
13:00:13	105.50	106.00	105.50	-10.00	1	3220
12:59:37	105.50	106.00	105.50	-10.00	1	3219
12:59:34	105.50	106.00	105.50	-10.00	5	3218
12:59:33	105.50	106.00	106.00	-9.50	5	3213
12:57:45	105.00	105.50	105.50	-10.00	5	3208
12:57:42	105.00	105.50	105.00	-10.50	5	3203
12:56:37	105.00	105.50	105.00	-10.50	1	3198
12:56:34	105.00	105.50	105.00	-10.50	1	3197
12:56:02	104.50	105.00	105.00	-10.50	2	3196
12:55:29	104.50	105.00	105.00	-10.50	1	3194
12:55:05	105.00	105.50	105.00	-10.50	2	3193
12:53:55	104.50	105.00	105.00	-10.50	2	3191
12:53:08	104.50	105.00	105.00	-10.50	1	3189
12:52:53	105.00	105.50	105.00	-10.50	3	3188
12:52:18	105.00	105.50	105.00	-10.50	1	3185
12:52:15	105.00	105.50	105.00	-10.50	5	3184
12:51:35	104.50	105.00	105.00	-10.50	1	3179
12:51:24	104.50	105.00	105.00	-10.50	1	3178
12:51:02	105.00	105.50	105.00	-10.50	2	3177
12:50:29	104.50	105.50	105.50	-10.00	2	3175
12:49:42	105.00	105.50	105.00	-10.50	1	3173
12:49:39	105.00	105.50	105.00	-10.50	1	3172
12:49:11	104.50	105.00	105.00	-10.50	2	3171
12:48:21	104.50	105.00	105.00	-10.50	1	3169
12:47:33	104.50	105.00	105.00	-10.50	1	3168
12:47:17	104.50	105.00	105.00	-10.50	1	3167
12:46:31	104.50	105.00	105.00	-10.50	1	3166
12:46:31	104.50	105.00	105.00	-10.50	5	3165
12:46:30	105.00	105.50	105.00	-10.50	5	3160
12:45:17	105.00	105.50	105.00	-10.50	1	3155
12:45:07	105.00	105.50	105.00	-10.50	1	3154
12:44:23	105.00	105.50	105.00	-10.50	1	3153
12:43:40	104.50	105.00	105.00	-10.50	3	3152
12:42:52	105.00	105.50	105.00	-10.50	1	3149
12:42:47	104.50	105.00	105.00	-10.50	1	3148
12:42:15	104.50	105.00	105.00	-10.50	1	3147
12:42:15	104.50	105.00	105.00	-10.50	1	3146
12:42:12	105.00	105.50	104.50	-11.00	29	3145
12:42:12	105.00	105.50	105.00	-10.50	10	3116
12:41:55	105.00	105.50	105.00	-10.50	3	3106
12:41:22	105.00	105.50	105.00	-10.50	1	3103
12:41:01	105.00	105.50	105.00	-10.50	4	3102
12:40:29	105.00	105.50	105.00	-10.50	13	3098
12:40:14	105.50	106.00	105.00	-10.50	19	3085
12:40:14	105.50	106.00	105.50	-10.00	1	3066
12:39:55	105.00	105.50	105.50	-10.00	1	3065
12:39:26	105.50	106.00	105.50	-10.00	20	3064
12:38:46	105.50	106.00	106.00	-9.50	1	3044
12:38:34	105.50	106.00	105.50	-10.00	5	3043
12:38:16	105.50	106.00	105.50	-10.00	5	3038
12:38:09	105.50	106.00	106.00	-9.50	1	3033
12:37:34	106.00	106.50	106.00	-9.50	2	3032
12:35:15	105.50	106.00	106.00	-9.50	1	3030
12:35:03	105.50	106.50	105.50	-10.00	2	3029
12:34:25	106.00	106.50	106.00	-9.50	2	3027
12:34:07	106.00	106.50	106.00	-9.50	1	3025
12:34:02	106.00	106.50	106.00	-9.50	3	3024
12:33:45	106.00	106.50	106.00	-9.50	2	3021
12:32:25	105.50	106.00	106.00	-9.50	2	3019
12:32:25	105.50	106.00	106.00	-9.50	1	3017
12:32:16	105.50	106.00	106.00	-9.50	1	3016
12:31:43	105.50	106.00	106.00	-9.50	2	3015
12:29:47	105.50	106.00	105.50	-10.00	1	3013
12:29:28	105.50	106.00	105.50	-10.00	1	3012
12:29:17	105.50	106.00	106.00	-9.50	1	3011
12:29:15	105.50	106.00	106.00	-9.50	1	3010
12:27:06	105.00	106.00	105.00	-10.50	3	3009
12:22:34	105.00	106.00	105.00	-10.50	1	3006
12:22:34	105.00	105.50	105.50	-10.00	1	3005
12:22:29	105.50	106.00	105.50	-10.00	3	3004
12:20:24	105.50	106.00	105.50	-10.00	1	3001
12:20:15	105.00	105.50	105.00	-10.50	1	3000
12:20:15	105.50	106.00	105.00	-10.50	3	2999
12:20:15	105.50	106.00	105.50	-10.00	9	2996
12:20:04	106.00	106.50	106.00	-9.50	3	2987
12:20:04	106.00	106.50	106.00	-9.50	1	2984
12:17:11	106.00	106.50	106.00	-9.50	1	2983
12:16:34	106.00	106.50	106.50	-9.00	2	2982
12:15:44	105.50	106.50	106.50	-9.00	5	2980
12:15:17	105.50	106.00	106.00	-9.50	3	2975
12:14:40	105.50	106.50	105.50	-10.00	1	2972
12:14:31	105.50	106.50	105.50	-10.00	1	2971
12:14:18	105.50	106.50	105.50	-10.00	1	2970
12:14:18	105.00	105.50	105.50	-10.00	16	2969
12:14:18	105.00	105.50	105.50	-10.00	1	2953
12:14:03	105.00	105.50	105.00	-10.50	1	2952
12:13:56	105.00	105.50	105.00	-10.50	2	2951
12:13:30	105.00	105.50	105.00	-10.50	2	2949
12:13:08	105.00	105.50	105.50	-10.00	1	2947
12:12:39	105.00	105.50	105.00	-10.50	3	2946
12:12:35	105.00	105.50	105.00	-10.50	1	2943
12:12:33	105.00	105.50	105.00	-10.50	25	2942
12:12:08	105.00	105.50	105.50	-10.00	1	2917
12:11:56	105.00	105.50	105.00	-10.50	1	2916
12:11:39	105.00	105.50	105.00	-10.50	5	2915
12:11:31	105.00	105.50	105.50	-10.00	1	2910
12:11:09	105.00	105.50	105.00	-10.50	2	2909
12:11:09	105.00	105.50	105.00	-10.50	10	2907
12:10:59	105.00	105.50	105.50	-10.00	1	2897
12:10:58	105.50	106.00	105.50	-10.00	8	2896
12:10:31	105.50	106.00	106.00	-9.50	1	2888
12:10:27	106.00	106.50	106.00	-9.50	6	2887
12:10:19	106.00	106.50	106.00	-9.50	1	2881
12:08:50	106.00	106.50	106.00	-9.50	1	2880
12:08:34	106.00	106.50	106.00	-9.50	1	2879
12:08:23	106.00	106.50	106.00	-9.50	2	2878
12:08:21	106.00	106.50	106.00	-9.50	6	2876
12:08:21	106.00	106.50	106.00	-9.50	1	2870
12:08:19	106.00	106.50	106.00	-9.50	3	2869
12:08:18	106.00	106.50	106.00	-9.50	10	2866
12:08:14	106.00	106.50	106.00	-9.50	1	2856
12:08:03	106.00	106.50	106.00	-9.50	1	2855
12:07:35	106.50	107.00	106.50	-9.00	19	2854
12:07:08	106.50	107.00	107.00	-8.50	1	2835
12:05:52	106.50	107.00	107.00	-8.50	1	2834
12:05:25	106.50	107.00	107.00	-8.50	1	2833
12:05:20	106.50	107.00	107.00	-8.50	1	2832
12:05:17	107.00	107.50	107.00	-8.50	3	2831
12:05:06	107.00	107.50	107.00	-8.50	1	2828
12:05:01	107.00	107.50	107.00	-8.50	1	2827
12:05:00	107.00	107.50	107.00	-8.50	1	2826
12:04:49	107.00	107.50	107.00	-8.50	10	2825
12:04:42	107.50	108.00	107.50	-8.00	18	2815
12:04:41	107.50	108.00	107.50	-8.00	1	2797
12:04:39	107.50	108.00	107.50	-8.00	1	2796
12:02:29	107.50	108.00	107.50	-8.00	2	2795
12:02:11	107.50	108.00	108.00	-7.50	1	2793
11:58:59	108.00	108.50	108.00	-7.50	1	2792
11:58:37	107.50	108.00	108.00	-7.50	2	2791
11:55:34	107.50	108.50	107.50	-8.00	1	2789
11:54:21	108.00	108.50	108.00	-7.50	1	2788
11:54:08	107.50	108.00	108.00	-7.50	1	2787
11:54:05	108.00	108.50	108.00	-7.50	7	2786
11:51:57	108.50	109.00	108.50	-7.00	3	2779
11:51:42	108.00	108.50	108.50	-7.00	2	2776
11:51:40	108.00	108.50	108.00	-7.50	3	2774
11:50:31	108.00	108.50	108.50	-7.00	1	2771
11:50:17	108.50	109.00	108.50	-7.00	4	2770
11:49:41	109.00	109.50	109.00	-6.50	1	2766
11:48:41	108.50	109.50	109.50	-6.00	1	2765
11:48:35	108.50	109.00	109.00	-6.50	1	2764
11:48:32	109.00	109.50	109.00	-6.50	1	2763
11:48:28	109.00	109.50	109.00	-6.50	1	2762
11:48:28	109.00	109.50	109.00	-6.50	5	2761
11:48:23	109.00	109.50	109.50	-6.00	1	2756
11:47:27	109.00	109.50	109.50	-6.00	2	2755
11:47:03	109.00	109.50	109.50	-6.00	1	2753
11:46:09	109.00	109.50	109.50	-6.00	1	2752
11:45:57	109.00	109.50	109.00	-6.50	1	2751
11:45:50	109.50	110.00	109.50	-6.00	1	2750
11:45:48	109.50	110.00	109.50	-6.00	1	2749
11:45:46	109.00	109.50	109.50	-6.00	1	2748
11:45:38	109.50	110.00	109.50	-6.00	2	2747
11:45:25	109.00	109.50	109.50	-6.00	6	2745
11:44:10	108.50	109.00	109.00	-6.50	5	2739
11:44:04	108.50	109.00	109.00	-6.50	2	2734
11:43:43	108.50	109.00	109.00	-6.50	1	2732
11:43:15	108.50	109.00	108.50	-7.00	1	2731
11:43:08	108.50	109.00	108.50	-7.00	3	2730
11:42:50	108.00	108.50	108.50	-7.00	1	2727
11:42:50	108.00	108.50	108.50	-7.00	2	2726
11:42:38	108.00	108.50	108.50	-7.00	2	2724
11:42:33	108.00	108.50	108.50	-7.00	2	2722
11:41:58	108.00	108.50	108.50	-7.00	1	2720
11:41:29	108.00	108.50	108.50	-7.00	2	2719
11:41:07	108.00	108.50	108.00	-7.50	1	2717
11:40:50	108.00	108.50	108.50	-7.00	1	2716
11:39:19	108.00	108.50	108.50	-7.00	1	2715
11:38:55	108.00	108.50	108.00	-7.50	1	2714
11:37:53	107.50	108.00	108.00	-7.50	1	2713
11:37:01	107.50	108.00	108.00	-7.50	2	2712
11:35:22	107.50	108.00	108.00	-7.50	1	2710
11:34:28	107.50	108.00	108.00	-7.50	1	2709
11:34:20	107.50	108.00	108.00	-7.50	2	2708
11:33:59	107.50	108.00	108.00	-7.50	1	2706
11:33:13	107.50	108.00	108.00	-7.50	5	2705
11:33:07	107.50	108.00	108.00	-7.50	1	2700
11:32:42	107.50	108.00	108.00	-7.50	1	2699
11:32:18	107.50	108.00	107.50	-8.00	1	2698
11:31:44	107.50	108.00	108.00	-7.50	2	2697
11:31:31	107.50	108.00	108.00	-7.50	2	2695
11:31:23	107.50	108.00	107.50	-8.00	5	2693
11:25:42	107.50	108.00	108.00	-7.50	1	2688
11:25:09	107.50	108.00	107.50	-8.00	2	2687
11:18:03	107.50	108.00	107.50	-8.00	2	2685
11:17:44	107.50	108.00	108.00	-7.50	2	2683
11:17:01	107.50	108.00	107.50	-8.00	1	2681
11:13:50	107.50	108.00	108.00	-7.50	2	2680
11:11:40	107.50	108.00	108.00	-7.50	2	2678
11:11:09	108.00	108.50	108.00	-7.50	4	2676
11:10:39	107.50	108.00	108.00	-7.50	7	2672
11:08:18	107.50	108.00	107.50	-8.00	1	2665
11:06:34	107.50	108.50	107.50	-8.00	1	2664
11:05:03	108.00	108.50	108.00	-7.50	5	2663
11:04:22	107.50	108.00	108.00	-7.50	4	2658
11:03:56	107.50	108.00	108.00	-7.50	1	2654
11:02:48	108.00	108.50	108.00	-7.50	5	2653
11:02:39	107.50	108.00	108.00	-7.50	4	2648
11:02:34	107.50	108.00	107.50	-8.00	4	2644
11:01:24	107.50	108.00	107.50	-8.00	1	2640
10:58:50	107.50	108.00	107.50	-8.00	3	2639
10:56:44	107.50	108.50	107.50	-8.00	1	2636
10:55:34	108.00	108.50	108.00	-7.50	2	2635
10:53:09	107.50	108.00	108.00	-7.50	2	2633
10:51:07	107.00	107.50	107.50	-8.00	4	2631
10:50:30	107.50	108.00	107.50	-8.00	8	2627
10:50:30	107.50	108.00	107.50	-8.00	5	2619
10:50:17	108.00	108.50	108.00	-7.50	1	2614
10:50:06	107.50	108.00	108.00	-7.50	1	2613
10:49:40	107.50	108.00	108.00	-7.50	1	2612
10:48:58	107.50	108.00	108.00	-7.50	1	2611
10:47:37	108.00	108.50	108.00	-7.50	1	2610
10:46:13	108.00	108.50	108.00	-7.50	1	2609
10:46:02	107.50	108.50	108.50	-7.00	1	2608
10:45:00	107.00	107.50	107.50	-8.00	1	2607
10:43:55	107.00	107.50	107.50	-8.00	1	2606
10:43:43	107.50	108.00	107.50	-8.00	4	2605
10:41:47	107.50	108.00	107.50	-8.00	1	2601
10:41:33	108.00	108.50	108.00	-7.50	3	2600
10:40:43	108.00	108.50	108.00	-7.50	1	2597
10:40:43	107.50	108.50	108.50	-7.00	1	2596
10:40:25	108.00	108.50	108.50	-7.00	1	2595
10:39:59	107.50	108.00	108.00	-7.50	1	2594
10:37:54	107.50	108.00	107.50	-8.00	1	2593
10:37:43	107.50	108.00	107.50	-8.00	1	2592
10:35:42	107.00	107.50	107.50	-8.00	1	2591
10:34:01	107.00	107.50	107.50	-8.00	4	2590
10:33:24	107.00	107.50	107.50	-8.00	1	2586
10:33:00	107.00	107.50	107.50	-8.00	1	2585
10:31:56	107.50	108.00	107.50	-8.00	3	2584
10:31:55	107.50	108.00	108.00	-7.50	1	2581
10:31:27	107.50	108.00	108.00	-7.50	1	2580
10:30:42	107.50	108.00	108.00	-7.50	1	2579
10:27:02	107.00	107.50	107.50	-8.00	2	2578
10:23:35	107.00	107.50	107.00	-8.50	2	2576
10:23:35	106.50	107.00	107.00	-8.50	6	2574
10:23:21	106.50	107.00	106.50	-9.00	2	2568
10:22:55	107.00	107.50	107.00	-8.50	5	2566
10:21:46	107.00	108.00	107.00	-8.50	1	2561
10:19:54	107.00	107.50	107.00	-8.50	10	2560
10:18:37	107.00	108.00	107.00	-8.50	1	2550
10:18:10	107.50	108.00	107.50	-8.00	1	2549
10:17:58	107.50	108.00	107.50	-8.00	1	2548
10:17:52	107.50	108.00	107.50	-8.00	1	2547
10:17:44	107.50	108.00	107.50	-8.00	2	2546
10:17:38	107.50	108.00	107.50	-8.00	1	2544
10:16:55	107.50	108.00	107.50	-8.00	1	2543
10:15:10	107.50	108.00	107.50	-8.00	1	2542
10:14:28	107.50	108.00	107.50	-8.00	1	2541
10:13:29	107.00	107.50	107.50	-8.00	2	2540
10:13:10	107.00	107.50	107.00	-8.50	1	2538
10:12:55	107.50	108.00	107.50	-8.00	4	2537
10:12:49	107.50	108.00	107.50	-8.00	1	2533
10:12:39	107.50	108.00	107.50	-8.00	1	2532
10:12:32	107.50	108.00	107.50	-8.00	5	2531
10:12:22	107.50	108.00	107.50	-8.00	1	2526
10:12:07	107.50	108.00	107.50	-8.00	1	2525
10:11:55	108.00	108.50	108.00	-7.50	8	2524
10:11:19	108.50	109.00	108.50	-7.00	3	2516
10:10:59	108.50	109.00	108.50	-7.00	1	2513
10:10:24	108.00	108.50	108.50	-7.00	5	2512
10:10:13	108.00	108.50	108.00	-7.50	1	2507
10:09:59	108.00	109.00	108.00	-7.50	1	2506
10:09:55	108.00	109.00	108.00	-7.50	1	2505
10:09:49	108.00	108.50	108.50	-7.00	1	2504
10:09:49	108.50	109.00	108.50	-7.00	1	2503
10:09:44	108.50	109.00	108.50	-7.00	5	2502
10:09:35	108.50	109.00	108.50	-7.00	4	2497
10:09:13	108.50	109.00	109.00	-6.50	1	2493
10:09:07	109.00	109.50	109.00	-6.50	4	2492
10:09:07	109.00	109.50	109.00	-6.50	2	2488
10:08:30	109.00	109.50	109.00	-6.50	2	2486
10:08:14	109.00	109.50	109.00	-6.50	2	2484
10:08:14	109.00	109.50	109.50	-6.00	1	2482
10:08:08	109.00	109.50	109.00	-6.50	1	2481
10:08:04	109.00	109.50	109.00	-6.50	2	2480
10:07:47	109.00	110.00	109.00	-6.50	1	2478
10:07:35	109.50	110.00	109.50	-6.00	1	2477
10:07:23	109.50	110.00	109.50	-6.00	3	2476
10:07:07	109.50	110.00	110.00	-5.50	2	2473
10:06:59	109.50	110.00	110.00	-5.50	2	2471
10:06:46	110.00	110.50	110.00	-5.50	1	2469
10:06:46	110.00	110.50	110.00	-5.50	1	2468
10:06:41	110.00	110.50	110.00	-5.50	2	2467
10:06:40	109.50	110.00	110.00	-5.50	1	2465
10:06:36	109.50	110.00	110.00	-5.50	1	2464
10:06:27	109.50	110.00	110.00	-5.50	1	2463
10:06:26	109.50	110.00	110.00	-5.50	1	2462
10:06:06	109.50	110.00	110.00	-5.50	1	2461
10:06:02	109.50	110.00	110.00	-5.50	1	2460
10:05:57	110.00	110.50	110.00	-5.50	4	2459
10:05:38	109.50	110.00	110.00	-5.50	1	2455
10:05:38	109.50	110.00	110.00	-5.50	2	2454
10:05:38	110.00	110.50	110.00	-5.50	2	2452
10:05:37	110.50	111.00	110.50	-5.00	1	2450
10:05:37	110.00	110.50	110.50	-5.00	1	2449
10:05:37	110.50	111.00	110.50	-5.00	1	2448
10:05:37	110.00	110.50	111.00	-4.50	3	2447
10:05:37	110.00	110.50	110.50	-5.00	2	2444
10:05:36	110.00	110.50	110.00	-5.50	5	2442
10:05:33	110.00	110.50	110.00	-5.50	1	2437
10:05:33	110.00	110.50	110.50	-5.00	5	2436
10:05:31	109.50	110.00	110.00	-5.50	1	2431
10:05:28	109.50	110.00	110.00	-5.50	1	2430
10:05:25	109.50	110.00	110.00	-5.50	1	2429
10:05:25	110.00	110.50	110.00	-5.50	4	2428
10:05:13	109.50	110.00	110.00	-5.50	7	2424
10:04:56	109.50	110.00	110.00	-5.50	1	2417
10:04:55	109.50	110.00	110.00	-5.50	1	2416
10:04:54	109.50	110.00	110.00	-5.50	1	2415
10:04:47	109.50	110.00	110.00	-5.50	1	2414
10:04:46	109.50	110.00	110.00	-5.50	1	2413
10:04:35	109.00	110.00	110.00	-5.50	1	2412
10:04:33	109.00	110.00	110.00	-5.50	1	2411
10:04:26	109.50	110.00	110.00	-5.50	1	2410
10:04:24	109.00	110.00	110.00	-5.50	1	2409
10:04:24	109.00	109.50	109.50	-6.00	1	2408
10:04:19	109.00	109.50	109.50	-6.00	1	2407
10:04:13	109.00	109.50	109.50	-6.00	1	2406
10:04:13	108.50	109.50	110.00	-5.50	8	2405
10:04:13	108.50	109.50	109.50	-6.00	7	2397
10:04:12	108.50	109.00	109.50	-6.00	4	2390
10:04:12	108.50	109.00	109.00	-6.50	1	2386
10:04:04	108.00	108.50	108.50	-7.00	1	2385
10:04:04	108.50	109.00	108.50	-7.00	5	2384
10:04:01	108.50	109.00	109.00	-6.50	1	2379
10:03:58	109.00	109.50	109.00	-6.50	1	2378
10:03:54	109.00	109.50	109.50	-6.00	1	2377
10:03:51	109.00	109.50	109.00	-6.50	1	2376
10:03:37	109.00	109.50	109.00	-6.50	2	2375
10:03:37	108.50	109.00	109.00	-6.50	2	2373
10:03:37	108.50	109.00	109.00	-6.50	5	2371
10:03:35	109.00	109.50	109.00	-6.50	3	2366
10:03:32	108.50	109.00	109.00	-6.50	4	2363
10:03:29	108.50	109.00	109.00	-6.50	5	2359
10:03:19	108.00	108.50	108.50	-7.00	1	2354
10:03:14	108.00	108.50	108.50	-7.00	1	2353
10:03:12	108.00	108.50	109.00	-6.50	8	2352
10:03:12	108.00	108.50	108.50	-7.00	2	2344
10:03:11	108.00	108.50	108.50	-7.00	1	2342
10:03:04	108.00	108.50	108.50	-7.00	5	2341
10:02:53	108.00	108.50	108.50	-7.00	3	2336
10:02:50	108.00	108.50	108.50	-7.00	1	2333
10:02:48	108.00	108.50	108.50	-7.00	1	2332
10:02:33	107.50	108.00	108.50	-7.00	9	2331
10:02:33	107.50	108.00	108.00	-7.50	1	2322
10:02:33	108.00	108.50	108.00	-7.50	1	2321
10:02:30	108.00	108.50	108.00	-7.50	1	2320
10:02:22	108.00	108.50	108.00	-7.50	2	2319
10:02:20	107.50	108.00	108.00	-7.50	2	2317
10:02:19	107.50	108.00	108.00	-7.50	1	2315
10:02:12	107.50	108.00	108.00	-7.50	1	2314
10:02:11	107.50	108.00	108.00	-7.50	5	2313
10:02:10	107.50	108.00	108.00	-7.50	1	2308
10:02:08	107.50	108.00	108.00	-7.50	1	2307
10:02:08	107.50	108.00	108.00	-7.50	1	2306
10:02:06	107.50	108.00	108.00	-7.50	1	2305
10:02:06	107.50	108.00	108.00	-7.50	1	2304
10:02:04	107.50	108.00	108.00	-7.50	2	2303
10:02:02	107.50	108.00	108.00	-7.50	1	2301
10:01:46	107.00	108.00	108.00	-7.50	3	2300
10:01:45	107.00	107.50	107.50	-8.00	1	2297
10:01:40	107.00	107.50	107.50	-8.00	4	2296
10:01:40	107.00	107.50	107.50	-8.00	5	2292
10:01:34	106.50	107.00	107.00	-8.50	11	2287
10:01:34	106.50	107.00	107.00	-8.50	1	2276
10:01:25	106.00	106.50	106.50	-9.00	2	2275
10:01:21	106.50	107.00	106.50	-9.00	1	2273
10:01:19	106.50	107.00	106.50	-9.00	1	2272
10:01:02	106.00	106.50	106.50	-9.00	5	2271
10:00:59	106.50	107.00	106.50	-9.00	1	2266
10:00:45	106.00	106.50	106.50	-9.00	1	2265
10:00:39	106.50	107.00	106.50	-9.00	3	2264
10:00:34	106.00	106.50	107.00	-8.50	1	2261
10:00:34	106.00	106.50	106.50	-9.00	4	2260
10:00:33	106.50	107.00	106.50	-9.00	1	2256
10:00:28	106.00	106.50	106.50	-9.00	1	2255
10:00:17	106.00	106.50	106.50	-9.00	2	2254
10:00:17	106.00	106.50	106.50	-9.00	1	2252
10:00:08	106.00	106.50	107.00	-8.50	8	2251
10:00:08	106.00	106.50	106.50	-9.00	12	2243
09:59:59	106.00	106.50	106.50	-9.00	1	2231
09:59:51	106.00	107.00	107.00	-8.50	1	2230
09:59:47	106.00	106.50	106.50	-9.00	6	2229
09:59:47	105.50	106.00	106.00	-9.50	1	2223
09:59:47	105.50	106.00	106.00	-9.50	1	2222
09:59:47	105.50	106.00	106.00	-9.50	1	2221
09:59:47	105.50	106.00	106.00	-9.50	20	2220
09:59:37	105.50	106.00	106.00	-9.50	2	2200
09:59:34	104.50	105.50	105.50	-10.00	17	2198
09:59:02	104.50	105.00	105.50	-10.00	5	2181
09:59:02	104.50	105.00	105.00	-10.50	3	2176
09:58:57	104.50	105.00	105.00	-10.50	2	2173
09:58:41	104.50	105.00	105.00	-10.50	1	2171
09:58:40	104.50	105.00	105.00	-10.50	1	2170
09:58:35	104.50	105.00	105.00	-10.50	10	2169
09:58:29	104.50	105.00	105.00	-10.50	1	2159
09:57:54	104.50	105.00	105.00	-10.50	1	2158
09:57:51	104.50	105.00	105.00	-10.50	1	2157
09:56:58	104.50	105.00	105.00	-10.50	1	2156
09:56:25	104.50	105.00	105.00	-10.50	1	2155
09:55:50	104.50	105.00	105.00	-10.50	1	2154
09:55:48	104.50	105.00	105.00	-10.50	5	2153
09:55:46	104.50	105.00	104.50	-11.00	1	2148
09:51:04	104.50	105.00	104.50	-11.00	1	2147
09:50:58	104.50	105.00	105.00	-10.50	1	2146
09:50:21	104.50	105.00	105.00	-10.50	2	2145
09:50:06	104.50	105.00	105.00	-10.50	1	2143
09:50:05	104.50	105.00	105.00	-10.50	1	2142
09:50:01	105.00	105.50	105.00	-10.50	1	2141
09:49:58	105.00	105.50	105.00	-10.50	1	2140
09:49:58	105.00	105.50	105.00	-10.50	20	2139
09:49:57	105.00	105.50	105.00	-10.50	2	2119
09:49:49	105.00	105.50	105.00	-10.50	2	2117
09:49:49	105.00	105.50	105.00	-10.50	8	2115
09:47:24	105.50	106.00	105.50	-10.00	1	2107
09:47:15	105.00	105.50	105.50	-10.00	15	2106
09:47:05	105.00	105.50	105.50	-10.00	5	2091
09:46:41	105.00	105.50	105.50	-10.00	1	2086
09:46:00	105.00	105.50	105.00	-10.50	1	2085
09:45:27	105.00	105.50	105.00	-10.50	1	2084
09:44:35	105.00	105.50	105.00	-10.50	1	2083
09:44:13	105.00	105.50	105.00	-10.50	1	2082
09:44:11	105.00	105.50	105.00	-10.50	11	2081
09:43:53	105.00	105.50	105.50	-10.00	1	2070
09:43:41	105.00	105.50	105.00	-10.50	15	2069
09:43:38	105.00	105.50	105.00	-10.50	1	2054
09:43:30	105.00	105.50	105.50	-10.00	5	2053
09:43:18	105.00	105.50	105.50	-10.00	1	2048
09:43:13	105.00	105.50	105.50	-10.00	2	2047
09:43:10	105.00	105.50	105.50	-10.00	2	2045
09:43:05	105.00	105.50	105.50	-10.00	1	2043
09:42:59	105.00	105.50	105.50	-10.00	1	2042
09:42:12	104.50	105.00	105.00	-10.50	1	2041
09:42:11	104.50	105.00	105.00	-10.50	1	2040
09:42:10	104.50	105.00	105.00	-10.50	2	2039
09:42:10	104.50	105.00	105.00	-10.50	3	2037
09:42:09	104.50	105.00	105.00	-10.50	2	2034
09:42:08	104.50	105.00	105.00	-10.50	5	2032
09:41:37	104.50	105.00	105.00	-10.50	5	2027
09:40:55	104.50	105.00	105.00	-10.50	1	2022
09:40:51	105.00	105.50	105.00	-10.50	1	2021
09:40:27	104.50	105.00	105.00	-10.50	1	2020
09:40:17	104.50	105.00	105.00	-10.50	1	2019
09:40:17	104.50	105.00	105.00	-10.50	2	2018
09:40:17	105.00	105.50	105.00	-10.50	2	2016
09:40:09	104.50	105.00	105.00	-10.50	8	2014
09:40:03	104.50	105.00	104.50	-11.00	1	2006
09:39:59	104.50	105.00	105.00	-10.50	1	2005
09:39:53	104.50	105.00	105.00	-10.50	9	2004
09:39:50	104.50	105.00	105.00	-10.50	1	1995
09:39:46	104.50	105.00	104.50	-11.00	1	1994
09:39:03	104.50	105.00	104.50	-11.00	5	1993
09:38:56	104.50	105.00	104.50	-11.00	1	1988
09:38:54	104.50	105.00	105.00	-10.50	1	1987
09:38:48	104.50	105.00	104.50	-11.00	1	1986
09:38:37	104.50	105.00	105.00	-10.50	1	1985
09:38:29	104.00	104.50	104.50	-11.00	3	1984
09:38:26	104.50	105.00	104.50	-11.00	3	1981
09:38:23	104.00	104.50	104.50	-11.00	2	1978
09:38:22	104.00	104.50	104.50	-11.00	1	1976
09:38:21	104.50	105.00	104.50	-11.00	1	1975
09:38:21	104.00	104.50	104.50	-11.00	7	1974
09:38:21	104.00	104.50	104.50	-11.00	2	1967
09:37:59	104.50	105.00	104.50	-11.00	3	1965
09:37:52	104.50	105.00	104.50	-11.00	2	1962
09:37:52	104.00	104.50	104.50	-11.00	3	1960
09:37:49	104.00	105.00	104.00	-11.50	12	1957
09:37:48	104.50	105.00	104.50	-11.00	1	1945
09:37:46	104.00	104.50	104.50	-11.00	1	1944
09:37:46	104.00	104.50	104.50	-11.00	6	1943
09:37:46	104.00	104.50	104.50	-11.00	2	1937
09:37:40	104.00	104.50	104.50	-11.00	2	1935
09:37:38	104.00	104.50	104.00	-11.50	1	1933
09:37:37	104.00	104.50	104.50	-11.00	2	1932
09:37:37	104.00	104.50	104.50	-11.00	1	1930
09:37:36	104.00	104.50	104.00	-11.50	10	1929
09:37:28	104.00	105.00	104.00	-11.50	25	1919
09:37:23	104.00	105.00	104.00	-11.50	3	1894
09:37:16	104.50	105.00	104.00	-11.50	19	1891
09:37:16	104.50	105.00	104.50	-11.00	1	1872
09:37:10	104.00	104.50	104.50	-11.00	2	1871
09:37:08	104.50	105.00	104.50	-11.00	1	1869
09:37:01	104.00	104.50	104.50	-11.00	3	1868
09:37:01	104.50	105.00	104.50	-11.00	10	1865
09:36:35	104.50	105.00	104.50	-11.00	1	1855
09:36:21	104.00	104.50	104.50	-11.00	1	1854
09:36:21	104.00	104.50	104.50	-11.00	1	1853
09:36:21	104.00	104.50	104.50	-11.00	4	1852
09:36:21	104.00	104.50	104.50	-11.00	2	1848
09:36:19	104.50	105.00	104.50	-11.00	1	1846
09:36:14	104.00	104.50	104.50	-11.00	1	1845
09:36:14	104.00	104.50	104.50	-11.00	9	1844
09:36:14	104.00	104.50	104.50	-11.00	2	1835
09:36:10	104.00	104.50	104.50	-11.00	1	1833
09:36:03	104.00	104.50	104.50	-11.00	1	1832
09:35:54	104.50	105.00	104.00	-11.50	17	1831
09:35:54	104.50	105.00	104.50	-11.00	3	1814
09:35:49	104.50	105.00	104.50	-11.00	43	1811
09:35:49	104.50	105.00	104.50	-11.00	1	1768
09:35:47	104.50	105.00	104.50	-11.00	20	1767
09:35:39	104.50	105.00	105.00	-10.50	1	1747
09:35:06	104.50	105.00	104.50	-11.00	1	1746
09:34:53	104.50	105.00	105.00	-10.50	1	1745
09:34:51	104.50	105.00	105.00	-10.50	1	1744
09:34:25	104.50	105.00	105.00	-10.50	2	1743
09:34:22	105.00	105.50	105.00	-10.50	7	1741
09:33:24	104.50	105.00	105.00	-10.50	1	1734
09:33:17	104.50	105.00	105.00	-10.50	1	1733
09:33:17	104.50	105.00	105.00	-10.50	1	1732
09:33:16	104.50	105.00	104.50	-11.00	1	1731
09:33:02	104.50	105.00	105.00	-10.50	1	1730
09:33:01	104.50	105.00	105.00	-10.50	1	1729
09:32:59	104.50	105.00	105.00	-10.50	1	1728
09:32:53	104.50	105.00	105.00	-10.50	1	1727
09:32:45	105.00	105.50	105.00	-10.50	2	1726
09:32:45	105.00	105.50	105.00	-10.50	1	1724
09:31:59	105.00	105.50	105.00	-10.50	1	1723
09:31:49	105.00	105.50	105.00	-10.50	1	1722
09:31:39	104.50	105.00	105.00	-10.50	1	1721
09:31:29	104.50	105.00	105.00	-10.50	1	1720
09:31:12	104.50	105.00	105.00	-10.50	1	1719
09:31:11	104.50	105.00	105.00	-10.50	1	1718
09:30:50	104.50	105.00	104.50	-11.00	1	1717
09:30:42	104.50	105.50	104.50	-11.00	4	1716
09:30:17	105.00	105.50	105.00	-10.50	4	1712
09:30:17	105.00	105.50	105.00	-10.50	3	1708
09:29:59	105.00	105.50	105.50	-10.00	1	1705
09:28:57	105.00	105.50	105.50	-10.00	1	1704
09:28:37	105.00	105.50	105.00	-10.50	2	1703
09:28:37	105.00	105.50	105.00	-10.50	10	1701
09:28:19	105.00	105.50	105.00	-10.50	1	1691
09:28:08	105.00	105.50	105.50	-10.00	1	1690
09:28:04	105.00	105.50	105.50	-10.00	1	1689
09:27:57	105.00	105.50	105.50	-10.00	1	1688
09:27:57	105.00	105.50	105.50	-10.00	1	1687
09:27:34	105.00	105.50	105.50	-10.00	5	1686
09:27:29	105.00	105.50	105.50	-10.00	1	1681
09:27:28	105.00	105.50	105.00	-10.50	10	1680
09:27:27	105.00	105.50	105.50	-10.00	2	1670
09:26:51	105.50	106.00	105.50	-10.00	1	1668
09:26:50	105.00	105.50	105.50	-10.00	10	1667
09:26:49	105.00	105.50	105.00	-10.50	1	1657
09:26:23	105.00	105.50	105.00	-10.50	1	1656
09:26:14	104.50	105.00	105.00	-10.50	3	1655
09:26:14	105.00	105.50	105.00	-10.50	10	1652
09:26:14	105.00	105.50	105.00	-10.50	12	1642
09:26:05	105.00	105.50	105.50	-10.00	2	1630
09:25:55	105.50	106.00	105.50	-10.00	6	1628
09:25:55	105.50	106.00	105.50	-10.00	4	1622
09:25:33	105.50	106.00	105.50	-10.00	1	1618
09:25:33	105.00	105.50	105.50	-10.00	5	1617
09:25:32	105.00	105.50	105.00	-10.50	5	1612
09:25:15	105.00	105.50	105.00	-10.50	1	1607
09:25:13	105.00	105.50	106.00	-9.50	1	1606
09:25:13	105.00	105.50	105.50	-10.00	6	1605
09:24:53	105.00	105.50	105.00	-10.50	1	1599
09:24:52	105.00	105.50	105.00	-10.50	1	1598
09:24:47	105.50	106.00	105.00	-10.50	6	1597
09:24:47	105.50	106.00	105.50	-10.00	1	1591
09:24:42	105.00	106.00	105.00	-10.50	3	1590
09:24:35	105.00	106.00	106.00	-9.50	1	1587
09:23:58	105.00	105.50	105.00	-10.50	1	1586
09:23:57	105.00	106.00	105.00	-10.50	6	1585
09:23:55	105.50	106.00	105.50	-10.00	1	1579
09:23:55	105.50	106.00	105.50	-10.00	15	1578
09:23:55	105.00	105.50	105.50	-10.00	5	1563
09:23:44	105.50	106.00	105.50	-10.00	1	1558
09:23:42	105.00	106.00	105.00	-10.50	2	1557
09:23:28	105.00	105.50	105.50	-10.00	1	1555
09:23:23	104.50	105.00	105.50	-10.00	2	1554
09:23:23	104.50	105.00	105.00	-10.50	1	1552
09:23:16	104.50	105.00	105.00	-10.50	5	1551
09:23:14	104.50	105.00	105.00	-10.50	5	1546
09:23:14	104.50	105.00	105.00	-10.50	5	1541
09:22:38	104.50	105.50	104.50	-11.00	3	1536
09:22:33	104.50	105.50	104.50	-11.00	1	1533
09:22:26	104.50	105.50	104.50	-11.00	5	1532
09:22:26	104.50	105.50	105.50	-10.00	1	1527
09:22:26	105.00	105.50	105.00	-10.50	3	1526
09:22:26	105.50	106.00	105.00	-10.50	7	1523
09:22:26	105.50	106.00	105.50	-10.00	3	1516
09:22:18	105.50	106.00	105.50	-10.00	1	1513
09:22:08	105.00	105.50	105.50	-10.00	1	1512
09:22:02	105.50	106.00	105.50	-10.00	4	1511
09:22:02	105.50	106.00	105.50	-10.00	3	1507
09:21:54	105.50	106.00	106.00	-9.50	5	1504
09:21:46	105.50	106.00	106.00	-9.50	1	1499
09:21:37	105.50	106.00	105.50	-10.00	1	1498
09:21:18	105.50	106.00	105.50	-10.00	1	1497
09:21:08	106.00	106.50	106.00	-9.50	3	1496
09:21:04	106.00	106.50	106.50	-9.00	1	1493
09:21:03	106.00	106.50	106.50	-9.00	1	1492
09:21:01	105.50	106.50	106.50	-9.00	1	1491
09:21:01	105.50	106.50	106.50	-9.00	1	1490
09:20:59	105.50	106.50	106.50	-9.00	2	1489
09:20:56	105.50	106.00	106.50	-9.00	4	1487
09:20:56	105.50	106.00	106.00	-9.50	1	1483
09:20:56	105.50	106.50	106.50	-9.00	5	1482
09:20:47	106.00	106.50	106.00	-9.50	1	1477
09:20:40	105.50	106.00	106.00	-9.50	13	1476
09:20:40	105.00	105.50	105.50	-10.00	19	1463
09:20:31	105.00	105.50	105.00	-10.50	1	1444
09:20:31	105.00	105.50	105.00	-10.50	1	1443
09:20:31	105.00	105.50	105.00	-10.50	1	1442
09:20:17	105.00	105.50	105.00	-10.50	1	1441
09:20:11	104.50	105.50	105.50	-10.00	4	1440
09:20:07	104.50	105.00	105.00	-10.50	1	1436
09:20:07	105.00	105.50	105.00	-10.50	3	1435
09:20:07	105.00	105.50	105.00	-10.50	1	1432
09:20:06	105.00	105.50	105.00	-10.50	1	1431
09:19:52	104.50	105.00	105.50	-10.00	8	1430
09:19:52	104.50	105.00	105.00	-10.50	1	1422
09:19:52	105.00	105.50	104.50	-11.00	18	1421
09:19:52	105.00	105.50	105.00	-10.50	2	1403
09:19:44	104.50	105.00	105.00	-10.50	3	1401
09:19:39	104.50	105.00	104.50	-11.00	1	1398
09:19:33	104.50	105.00	104.50	-11.00	1	1397
09:19:15	104.00	104.50	104.50	-11.00	1	1396
09:19:13	104.50	105.00	104.50	-11.00	8	1395
09:19:13	104.50	105.00	104.50	-11.00	4	1387
09:19:12	104.50	105.00	104.50	-11.00	1	1383
09:19:11	104.50	105.00	105.00	-10.50	1	1382
09:19:02	104.50	105.50	104.50	-11.00	10	1381
09:19:01	104.50	105.50	104.50	-11.00	1	1371
09:19:00	104.50	105.50	105.50	-10.00	1	1370
09:19:00	105.00	105.50	105.00	-10.50	1	1369
09:19:00	104.50	105.00	105.00	-10.50	5	1368
09:18:54	104.50	105.00	104.50	-11.00	1	1363
09:18:53	104.50	105.00	105.00	-10.50	1	1362
09:18:46	104.50	105.00	105.00	-10.50	1	1361
09:18:44	104.50	105.00	105.00	-10.50	1	1360
09:18:36	104.50	105.00	105.00	-10.50	1	1359
09:18:30	104.50	105.50	104.50	-11.00	1	1358
09:18:28	104.50	105.50	104.50	-11.00	11	1357
09:18:26	105.00	105.50	105.00	-10.50	1	1346
09:18:25	105.00	105.50	105.00	-10.50	1	1345
09:18:24	105.00	106.00	105.00	-10.50	1	1344
09:18:24	104.50	105.00	105.00	-10.50	2	1343
09:18:23	104.50	105.00	104.50	-11.00	10	1341
09:18:21	104.50	105.00	104.50	-11.00	3	1331
09:18:20	104.00	105.00	104.00	-11.50	9	1328
09:18:20	104.00	104.50	104.50	-11.00	1	1319
09:18:20	104.50	105.00	104.00	-11.50	69	1318
09:18:20	104.50	105.00	104.50	-11.00	4	1249
09:18:20	104.50	105.00	104.50	-11.00	5	1245
09:18:18	104.50	105.00	105.00	-10.50	1	1240
09:18:18	104.50	105.00	104.50	-11.00	1	1239
09:18:17	104.50	105.00	104.50	-11.00	10	1238
09:18:12	104.50	105.00	105.00	-10.50	1	1228
09:18:12	105.00	106.00	104.50	-11.00	2	1227
09:18:12	105.00	106.00	105.00	-10.50	1	1225
09:18:11	105.00	106.00	104.50	-11.00	8	1224
09:18:11	105.00	106.00	105.00	-10.50	1	1216
09:18:10	104.50	105.00	105.00	-10.50	3	1215
09:18:09	105.00	105.50	105.00	-10.50	1	1212
09:18:09	104.50	105.50	104.50	-11.00	3	1211
09:18:09	104.50	105.00	105.00	-10.50	1	1208
09:18:07	105.00	105.50	105.00	-10.50	1	1207
09:18:07	104.50	105.50	105.50	-10.00	1	1206
09:18:06	104.00	104.50	104.50	-11.00	1	1205
09:18:06	104.00	104.50	104.00	-11.50	1	1204
09:18:06	104.50	105.50	104.00	-11.50	1	1203
09:18:06	104.50	105.50	104.50	-11.00	8	1202
09:18:06	105.00	105.50	104.50	-11.00	29	1194
09:18:06	105.00	105.50	105.00	-10.50	1	1165
09:18:04	105.00	105.50	105.00	-10.50	1	1164
09:18:02	104.50	105.00	105.00	-10.50	4	1163
09:18:02	105.00	105.50	105.00	-10.50	1	1159
09:18:01	105.00	106.00	105.00	-10.50	3	1158
09:18:01	105.00	106.00	105.00	-10.50	1	1155
09:18:00	105.00	106.00	105.00	-10.50	2	1154
09:17:59	105.00	106.00	105.00	-10.50	1	1152
09:17:52	105.00	106.00	105.00	-10.50	2	1151
09:17:52	104.50	105.00	105.00	-10.50	1	1149
09:17:52	104.50	105.00	105.00	-10.50	7	1148
09:17:52	105.00	106.00	105.00	-10.50	8	1141
09:17:49	105.00	106.00	105.00	-10.50	3	1133
09:17:46	105.50	106.00	105.50	-10.00	1	1130
09:17:46	105.00	106.50	105.00	-10.50	6	1129
09:17:44	106.00	106.50	106.00	-9.50	1	1123
09:17:44	105.50	106.50	104.50	-11.00	1	1122
09:17:44	105.50	106.50	105.00	-10.50	3	1121
09:17:44	105.50	106.50	105.50	-10.00	12	1118
09:17:44	106.00	107.00	105.00	-10.50	25	1106
09:17:44	106.00	107.00	105.50	-10.00	6	1081
09:17:44	106.00	107.00	106.00	-9.50	15	1075
09:17:41	106.00	107.00	106.00	-9.50	1	1060
09:17:37	106.00	106.50	106.50	-9.00	2	1059
09:17:37	106.00	107.00	106.00	-9.50	5	1057
09:17:37	106.50	107.00	106.50	-9.00	2	1052
09:17:37	106.50	107.00	106.50	-9.00	5	1050
09:17:37	106.50	107.00	106.50	-9.00	5	1045
09:17:22	107.00	107.50	107.00	-8.50	1	1040
09:17:15	106.50	107.00	107.00	-8.50	1	1039
09:17:12	107.00	108.00	107.00	-8.50	19	1038
09:17:12	107.50	108.50	107.50	-8.00	12	1019
09:17:12	107.50	108.50	107.50	-8.00	2	1007
09:17:12	108.50	109.00	108.00	-7.50	64	1005
09:17:12	108.50	109.00	108.50	-7.00	23	941
09:17:03	108.50	109.50	108.50	-7.00	1	918
09:16:47	108.50	109.50	108.50	-7.00	1	917
09:16:45	108.50	109.00	108.50	-7.00	2	916
09:16:43	108.50	109.00	109.00	-6.50	3	914
09:16:28	109.00	110.00	109.00	-6.50	5	911
09:16:22	108.50	109.00	109.50	-6.00	4	906
09:16:22	108.50	109.00	109.00	-6.50	6	902
09:16:22	108.50	109.00	109.00	-6.50	1	896
09:16:15	108.50	109.00	109.00	-6.50	1	895
09:16:00	108.50	109.00	109.00	-6.50	1	894
09:16:00	109.00	109.50	109.00	-6.50	1	893
09:15:42	108.50	109.00	109.50	-6.00	1	892
09:15:42	108.50	109.00	109.00	-6.50	1	891
09:15:33	108.50	110.00	108.50	-7.00	1	890
09:15:17	108.50	109.50	108.50	-7.00	1	889
09:15:14	108.00	109.00	109.50	-6.00	2	888
09:15:14	108.00	109.00	109.00	-6.50	3	886
09:15:11	108.50	109.00	108.50	-7.00	2	883
09:15:11	108.50	109.00	108.50	-7.00	1	881
09:15:00	108.50	109.00	109.00	-6.50	1	880
09:14:58	108.50	109.00	108.50	-7.00	1	879
09:14:58	108.50	109.00	108.50	-7.00	1	878
09:14:58	108.50	109.00	108.50	-7.00	10	877
09:14:58	108.50	109.00	109.00	-6.50	1	867
09:14:55	109.00	109.50	109.00	-6.50	4	866
09:14:55	109.00	109.50	109.00	-6.50	5	862
09:14:42	109.00	110.00	109.00	-6.50	2	857
09:14:36	109.00	110.00	109.00	-6.50	1	855
09:14:35	109.00	110.00	109.00	-6.50	3	854
09:14:15	109.00	110.00	109.00	-6.50	2	851
09:14:06	108.50	109.00	109.00	-6.50	2	849
09:13:57	108.50	109.50	109.50	-6.00	2	847
09:13:55	108.50	109.50	109.50	-6.00	1	845
09:13:55	108.50	109.00	109.00	-6.50	1	844
09:13:55	109.00	110.00	109.00	-6.50	4	843
09:13:46	108.50	109.00	109.00	-6.50	1	839
09:13:44	109.00	109.50	109.00	-6.50	1	838
09:13:44	108.50	109.00	109.00	-6.50	2	837
09:13:35	108.50	109.00	109.00	-6.50	2	835
09:13:32	108.50	109.00	109.00	-6.50	1	833
09:13:27	109.00	109.50	109.00	-6.50	8	832
09:13:27	109.00	109.50	109.00	-6.50	3	824
09:13:16	109.00	110.00	110.00	-5.50	1	821
09:13:05	109.00	110.00	109.00	-6.50	1	820
09:12:54	109.00	110.00	110.00	-5.50	1	819
09:12:48	109.00	110.00	109.00	-6.50	1	818
09:12:44	109.00	110.00	109.00	-6.50	2	817
09:12:43	109.00	110.00	109.00	-6.50	1	815
09:12:33	109.00	110.00	109.00	-6.50	3	814
09:12:31	108.50	109.00	109.00	-6.50	3	811
09:12:29	108.50	109.00	109.00	-6.50	1	808
09:12:29	108.50	109.00	109.00	-6.50	2	807
09:12:27	108.50	109.00	109.00	-6.50	1	805
09:12:22	108.50	109.00	108.50	-7.00	1	804
09:12:15	108.50	109.00	108.50	-7.00	1	803
09:11:41	108.00	108.50	108.50	-7.00	1	802
09:11:40	108.00	109.00	108.00	-7.50	1	801
09:11:33	108.50	109.00	108.50	-7.00	2	800
09:11:32	108.00	108.50	108.50	-7.00	1	798
09:11:32	108.50	109.00	108.50	-7.00	7	797
09:11:32	108.50	109.00	108.50	-7.00	3	790
09:11:29	108.50	109.00	108.50	-7.00	3	787
09:11:11	108.50	109.50	108.50	-7.00	1	784
09:11:09	108.50	109.50	109.50	-6.00	1	783
09:11:09	109.00	109.50	109.00	-6.50	1	782
09:11:09	109.00	109.50	109.00	-6.50	4	781
09:11:09	109.00	109.50	109.00	-6.50	10	777
09:11:05	109.00	109.50	109.00	-6.50	1	767
09:11:03	109.00	109.50	109.00	-6.50	1	766
09:11:00	109.00	110.00	109.00	-6.50	7	765
09:11:00	109.50	110.00	109.50	-6.00	1	758
09:10:59	109.00	110.00	110.00	-5.50	1	757
09:10:58	109.00	109.50	109.50	-6.00	1	756
09:10:54	109.00	109.50	109.00	-6.50	2	755
09:10:54	109.00	109.50	109.50	-6.00	1	753
09:10:53	109.50	110.00	109.50	-6.00	15	752
09:10:53	109.50	110.00	109.50	-6.00	2	737
09:10:07	109.50	110.00	110.00	-5.50	1	735
09:10:05	109.50	110.00	110.00	-5.50	1	734
09:10:03	109.50	110.00	109.50	-6.00	3	733
09:09:57	109.00	109.50	109.50	-6.00	2	730
09:09:57	109.00	109.50	109.50	-6.00	2	728
09:09:57	109.00	109.50	109.50	-6.00	5	726
09:09:54	109.00	109.50	109.00	-6.50	1	721
09:09:51	109.00	109.50	109.00	-6.50	1	720
09:09:49	109.00	109.50	109.50	-6.00	1	719
09:09:47	109.50	110.00	109.50	-6.00	2	718
09:09:41	109.00	110.00	109.00	-6.50	1	716
09:09:41	109.50	110.00	109.50	-6.00	1	715
09:09:41	109.00	109.50	109.50	-6.00	2	714
09:09:32	109.00	109.50	109.00	-6.50	1	712
09:09:30	109.50	110.00	109.50	-6.00	1	711
09:09:30	108.50	109.00	109.50	-6.00	3	710
09:09:30	108.50	109.00	109.00	-6.50	1	707
09:09:28	109.00	109.50	109.00	-6.50	2	706
09:09:26	109.00	109.50	109.00	-6.50	1	704
09:09:23	109.00	109.50	109.00	-6.50	1	703
09:09:18	108.50	109.00	109.00	-6.50	1	702
09:09:18	108.00	108.50	108.50	-7.00	6	701
09:09:09	108.50	109.00	108.00	-7.50	4	695
09:09:09	108.50	109.00	108.50	-7.00	6	691
09:09:09	108.50	109.00	108.50	-7.00	1	685
09:09:09	108.50	109.00	109.00	-6.50	5	684
09:09:00	108.50	109.00	109.00	-6.50	1	679
09:08:57	108.50	109.00	108.50	-7.00	1	678
09:08:55	108.50	109.00	109.00	-6.50	1	677
09:08:54	108.50	109.00	109.00	-6.50	5	676
09:08:52	108.50	109.00	109.00	-6.50	1	671
09:08:48	109.00	109.50	109.00	-6.50	1	670
09:08:48	109.00	110.00	109.00	-6.50	1	669
09:08:48	108.50	109.00	109.00	-6.50	1	668
09:08:48	108.50	109.50	109.50	-6.00	1	667
09:08:47	108.50	109.00	109.00	-6.50	1	666
09:08:47	108.50	109.00	109.00	-6.50	1	665
09:08:46	109.00	109.50	109.00	-6.50	1	664
09:08:46	108.50	109.00	109.00	-6.50	2	663
09:08:46	108.50	109.00	109.00	-6.50	1	661
09:08:46	109.00	110.00	109.00	-6.50	6	660
09:08:40	109.50	110.00	109.50	-6.00	1	654
09:08:39	109.50	110.00	109.50	-6.00	1	653
09:08:39	108.50	109.50	109.50	-6.00	4	652
09:08:37	108.50	109.50	109.50	-6.00	1	648
09:08:36	108.50	109.50	109.50	-6.00	1	647
09:08:34	108.50	109.50	109.50	-6.00	1	646
09:08:33	108.50	109.50	109.50	-6.00	1	645
09:08:32	108.50	109.50	109.50	-6.00	1	644
09:08:32	109.00	109.50	109.00	-6.50	8	643
09:08:32	109.50	110.00	109.00	-6.50	2	635
09:08:32	109.50	110.00	109.50	-6.00	4	633
09:08:29	109.50	110.00	109.50	-6.00	1	629
09:08:26	109.50	110.00	109.50	-6.00	1	628
09:08:24	109.00	109.50	109.50	-6.00	1	627
09:08:22	109.00	109.50	109.50	-6.00	1	626
09:08:16	109.50	110.00	109.50	-6.00	6	625
09:08:16	109.00	109.50	109.50	-6.00	7	619
09:08:16	109.00	109.50	109.50	-6.00	1	612
09:08:04	109.00	109.50	109.00	-6.50	2	611
09:08:02	109.00	109.50	109.00	-6.50	1	609
09:08:01	109.50	110.00	109.50	-6.00	3	608
09:08:01	110.00	110.50	110.00	-5.50	3	605
09:08:01	110.00	110.50	110.50	-5.00	1	602
09:08:01	110.00	110.50	110.00	-5.50	2	601
09:08:01	110.00	110.50	110.00	-5.50	1	599
09:08:01	110.00	110.50	110.00	-5.50	2	598
09:08:01	110.00	110.50	110.00	-5.50	3	596
09:08:01	110.50	111.00	110.50	-5.00	9	593
09:08:00	111.00	111.50	111.00	-4.50	2	584
09:08:00	111.00	111.50	111.00	-4.50	2	582
09:08:00	111.00	111.50	111.00	-4.50	58	580
09:06:00	113.00	113.50	112.50	-3.00	3	522
09:06:00	113.00	113.50	113.00	-2.50	6	519
09:05:58	113.50	114.00	113.00	-2.50	2	513
09:05:58	113.50	114.00	113.50	-2.00	3	511
09:05:48	113.50	114.00	113.50	-2.00	2	508
09:05:48	113.00	113.50	113.50	-2.00	3	506
09:05:44	113.00	113.50	113.50	-2.00	1	503
09:05:37	113.50	114.50	113.50	-2.00	1	502
09:05:37	113.00	114.00	114.00	-1.50	2	501
09:05:36	113.50	115.00	113.50	-2.00	8	499
09:05:35	114.00	115.00	114.00	-1.50	1	491
09:05:35	114.50	115.50	114.50	-1.00	10	490
09:05:35	115.00	115.50	115.00	-0.50	7	480
09:05:35	115.50	116.00	115.50	0	4	473
09:05:34	115.50	116.00	116.00	+0.50	1	469
09:05:31	115.50	116.00	116.00	+0.50	1	468
09:05:18	116.50	117.00	116.50	+1.00	1	467
09:05:18	115.00	115.50	116.50	+1.00	2	466
09:05:18	115.00	115.50	116.00	+0.50	4	464
09:05:18	115.00	115.50	115.50	0	3	460
09:05:17	115.50	116.50	115.50	0	11	457
09:05:17	116.00	117.00	116.00	+0.50	8	446
09:05:17	116.50	117.50	116.50	+1.00	1	438
09:05:17	116.00	116.50	116.50	+1.00	25	437
09:03:17	112.00	112.50	112.00	-3.50	1	412
09:03:08	112.00	113.00	112.00	-3.50	4	411
09:03:08	112.00	113.00	112.00	-3.50	7	407
09:03:08	112.50	113.00	112.50	-3.00	2	400
09:03:08	112.00	113.00	113.00	-2.50	1	398
09:03:07	112.50	113.50	112.50	-3.00	4	397
09:03:07	113.00	113.50	113.00	-2.50	1	393
09:03:07	112.50	113.50	114.00	-1.50	2	392
09:03:07	112.50	113.50	113.50	-2.00	6	390
09:03:07	113.00	113.50	113.00	-2.50	1	384
09:03:07	113.00	114.00	113.00	-2.50	2	383
09:03:07	114.00	114.50	113.00	-2.50	6	381
09:03:07	114.00	114.50	113.50	-2.00	17	375
09:03:07	114.00	114.50	114.00	-1.50	17	358
09:03:05	114.00	114.50	114.50	-1.00	1	341
09:03:04	114.00	114.50	114.50	-1.00	1	340
09:03:03	114.00	114.50	114.50	-1.00	1	339
09:03:02	114.50	115.00	114.50	-1.00	5	338
09:03:02	115.00	115.50	115.00	-0.50	7	333
09:03:02	115.50	116.00	115.50	0	16	326
09:03:02	115.50	116.00	115.50	0	5	310
09:03:00	115.50	116.00	116.00	+0.50	1	305
09:02:54	115.50	116.00	116.00	+0.50	1	304
09:02:53	115.50	116.00	115.50	0	1	303
09:02:53	115.50	116.00	115.50	0	3	302
09:02:48	115.50	116.00	115.50	0	1	299
09:02:48	115.50	116.00	116.00	+0.50	1	298
09:02:47	115.50	116.00	116.00	+0.50	1	297
09:02:42	115.50	116.00	116.00	+0.50	1	296
09:02:38	116.00	116.50	116.00	+0.50	1	295
09:02:38	115.50	116.00	116.00	+0.50	2	294
09:02:38	115.50	116.00	116.00	+0.50	3	292
09:02:38	127.00	--	116.00	+0.50	46	289
09:00:38	115.50	117.00	117.50	+2.00	4	243
09:00:38	115.50	117.00	117.00	+1.50	11	239
09:00:38	115.50	117.00	117.00	+1.50	1	228
09:00:36	116.00	117.00	116.00	+0.50	1	227
09:00:36	115.50	116.00	116.00	+0.50	16	226
09:00:36	116.00	117.00	116.00	+0.50	4	210
09:00:33	115.50	117.00	117.00	+1.50	1	206
09:00:32	116.50	117.50	115.50	0	1	205
09:00:32	116.50	117.50	116.00	+0.50	2	204
09:00:32	116.50	117.50	116.50	+1.00	1	202
09:00:30	116.00	116.50	116.50	+1.00	4	201
09:00:19	114.50	116.50	114.50	-1.00	1	197
09:00:18	--	--	114.00	-1.50	153	196

　

其他人也逛...

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

SHISEIDO資生堂百優精純乳霜(75ml)

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值50,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Double A-多功能影印紙A4 80G (5包/箱)

OPPO Reno15 F 6.57吋 8+256GB

羅技 MX Master 4 無線滑鼠

Samsung Galaxy S26 Ultra (12G/512G)

PChome 購物儲值1,000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy S26 Ultra (12G/256G)

麥當勞薯條(大)即享券

彭博專訪　林修銘：證交所助台...

【歐股盤後】多空參雜　互有漲跌

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

‧證交所研議加密貨幣2指引　助上...
‧戰事衝擊不敵AI熱潮　主計總處...
‧中華電信ADR29日上漲0.26美元漲...

加密貨幣

比特幣BTC	73601.35	64.32	0.09%
以太幣ETH	2018.12	10.57	0.53%
瑞波幣XRP	1.36	0.05	3.54%
比特幣現金BCH	304.55	4.69	1.56%
萊特幣LTC	52.36	0.77	1.50%
卡達幣ADA	0.237732	0.00	1.41%
波場幣TRX	0.344361	-0.01	-2.32%
恆星幣XLM	0.271279	0.07	33.31%

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。