最新[公告] 訊舟:公告本公司國內第八次無擔保轉換公司債代收價款及存儲專戶行庫熱門[公告] 亨泰光:公告本公司董事辭任

更新報價

雲豹能源 (6869) 上市

184.50 ▲+0.50 +0.27% 4.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,532	184.50	87	185.00	12	184.50	187.00	183.00	184.00

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	184.50	185.00	184.50	+0.50	9	2532
13:30:00	184.50	185.00	184.50	+0.50	217	2523
13:24:49	185.50	186.00	185.50	+1.50	1	2306
13:24:43	185.50	186.00	186.00	+2.00	1	2305
13:24:42	185.50	186.00	185.50	+1.50	1	2304
13:24:35	185.50	186.00	185.50	+1.50	2	2303
13:24:35	185.50	186.00	185.50	+1.50	1	2301
13:24:31	185.50	186.00	186.00	+2.00	1	2300
13:24:25	185.50	186.00	185.50	+1.50	1	2299
13:24:22	185.50	186.00	185.50	+1.50	2	2298
13:24:09	185.50	186.00	185.50	+1.50	1	2296
13:24:02	185.50	186.00	185.50	+1.50	1	2295
13:23:58	185.50	186.00	185.50	+1.50	1	2294
13:23:55	185.50	186.00	185.50	+1.50	1	2293
13:23:53	185.50	186.00	186.00	+2.00	1	2292
13:23:41	185.50	186.00	186.00	+2.00	1	2291
13:23:26	185.50	186.00	186.00	+2.00	1	2290
13:23:23	185.50	186.00	186.00	+2.00	1	2289
13:23:16	185.50	186.00	186.00	+2.00	2	2288
13:23:13	185.50	186.00	186.00	+2.00	2	2286
13:23:12	185.50	186.00	186.00	+2.00	1	2284
13:23:11	185.50	186.00	186.00	+2.00	1	2283
13:23:04	185.50	186.00	186.00	+2.00	8	2282
13:22:59	185.50	186.00	186.00	+2.00	1	2274
13:22:56	185.50	186.00	186.00	+2.00	3	2273
13:22:37	185.50	186.00	186.00	+2.00	1	2270
13:22:30	185.50	186.00	186.00	+2.00	1	2269
13:22:01	185.50	186.00	186.00	+2.00	1	2268
13:21:54	185.50	186.00	185.50	+1.50	1	2267
13:21:40	185.50	186.00	185.50	+1.50	1	2266
13:21:09	185.50	186.00	185.50	+1.50	1	2265
13:20:57	185.50	186.00	186.00	+2.00	1	2264
13:20:32	185.50	186.00	186.00	+2.00	1	2263
13:19:53	185.50	186.00	186.00	+2.00	2	2262
13:19:28	185.50	186.00	186.00	+2.00	1	2260
13:19:03	186.00	186.50	186.00	+2.00	4	2259
13:19:03	186.00	186.50	186.00	+2.00	1	2255
13:19:02	186.00	186.50	186.00	+2.00	1	2254
13:19:01	186.00	186.50	186.00	+2.00	1	2253
13:18:58	186.00	186.50	186.00	+2.00	2	2252
13:18:57	186.00	186.50	186.00	+2.00	1	2250
13:18:56	186.00	186.50	186.00	+2.00	1	2249
13:18:56	186.00	186.50	186.00	+2.00	1	2248
13:18:55	186.00	186.50	186.00	+2.00	1	2247
13:18:54	186.00	186.50	186.00	+2.00	2	2246
13:18:52	186.00	186.50	186.00	+2.00	2	2244
13:18:50	186.00	186.50	186.00	+2.00	1	2242
13:18:50	186.00	186.50	186.00	+2.00	1	2241
13:18:49	186.00	186.50	186.00	+2.00	1	2240
13:18:47	186.00	186.50	186.00	+2.00	10	2239
13:18:23	186.00	186.50	186.00	+2.00	1	2229
13:18:15	186.00	186.50	186.00	+2.00	1	2228
13:18:14	186.00	186.50	186.00	+2.00	1	2227
13:18:05	186.00	186.50	186.00	+2.00	1	2226
13:17:01	186.00	186.50	186.00	+2.00	1	2225
13:16:56	186.00	186.50	186.00	+2.00	1	2224
13:16:41	186.00	186.50	186.00	+2.00	1	2223
13:16:40	186.00	186.50	186.00	+2.00	1	2222
13:16:31	186.00	186.50	186.00	+2.00	1	2221
13:16:29	186.00	186.50	186.00	+2.00	1	2220
13:16:29	186.00	186.50	186.00	+2.00	1	2219
13:16:20	186.00	186.50	186.00	+2.00	1	2218
13:16:14	186.00	186.50	186.00	+2.00	1	2217
13:16:11	186.00	186.50	186.00	+2.00	3	2216
13:15:41	186.00	186.50	186.00	+2.00	1	2213
13:15:36	186.00	186.50	186.00	+2.00	1	2212
13:15:27	186.00	186.50	186.00	+2.00	1	2211
13:15:11	186.00	186.50	186.00	+2.00	1	2210
13:15:01	186.00	186.50	186.00	+2.00	1	2209
13:14:28	186.00	186.50	186.00	+2.00	4	2208
13:14:26	186.00	186.50	186.00	+2.00	1	2204
13:14:02	186.00	186.50	186.00	+2.00	1	2203
13:13:48	186.00	186.50	186.00	+2.00	1	2202
13:13:48	186.00	186.50	186.00	+2.00	1	2201
13:13:43	186.00	186.50	186.00	+2.00	1	2200
13:13:36	186.00	186.50	186.00	+2.00	1	2199
13:13:18	186.00	186.50	186.00	+2.00	1	2198
13:12:46	186.00	186.50	186.50	+2.50	1	2197
13:12:19	186.00	186.50	186.00	+2.00	1	2196
13:12:16	186.00	186.50	186.50	+2.50	5	2195
13:10:59	186.00	186.50	186.50	+2.50	1	2190
13:09:53	186.00	186.50	186.50	+2.50	3	2189
13:09:06	186.00	186.50	186.50	+2.50	1	2186
13:08:51	186.00	186.50	186.00	+2.00	1	2185
13:08:32	186.00	186.50	186.50	+2.50	1	2184
13:08:27	186.00	186.50	186.50	+2.50	1	2183
13:08:12	186.00	186.50	186.50	+2.50	1	2182
13:07:52	186.00	186.50	186.50	+2.50	1	2181
13:07:43	186.50	187.00	186.50	+2.50	1	2180
13:07:40	186.00	186.50	186.50	+2.50	2	2179
13:07:38	186.00	186.50	186.50	+2.50	2	2177
13:07:35	186.00	186.50	186.50	+2.50	2	2175
13:07:32	186.00	186.50	186.50	+2.50	1	2173
13:07:29	186.50	187.00	186.50	+2.50	2	2172
13:07:29	186.50	187.00	186.50	+2.50	3	2170
13:07:29	186.50	187.00	186.50	+2.50	1	2167
13:07:26	186.50	187.00	186.50	+2.50	1	2166
13:07:26	186.50	187.00	186.50	+2.50	1	2165
13:07:21	186.50	187.00	186.50	+2.50	2	2164
13:07:06	186.50	187.00	186.50	+2.50	1	2162
13:07:03	186.50	187.00	186.50	+2.50	3	2161
13:06:47	186.50	187.00	186.50	+2.50	1	2158
13:06:40	186.50	187.00	186.50	+2.50	1	2157
13:06:38	186.50	187.00	186.50	+2.50	2	2156
13:06:26	186.50	187.00	186.50	+2.50	1	2154
13:06:17	186.00	186.50	186.50	+2.50	1	2153
13:06:16	186.50	187.00	186.50	+2.50	1	2152
13:06:15	186.50	187.00	186.50	+2.50	2	2151
13:06:15	186.50	187.00	186.50	+2.50	1	2149
13:06:09	186.50	187.00	186.50	+2.50	1	2148
13:06:08	186.50	187.00	186.50	+2.50	1	2147
13:05:57	186.50	187.00	186.50	+2.50	1	2146
13:05:50	186.50	187.00	186.50	+2.50	2	2145
13:05:49	186.50	187.00	186.50	+2.50	1	2143
13:05:39	186.50	187.00	186.50	+2.50	1	2142
13:05:28	186.00	186.50	186.50	+2.50	1	2141
13:05:25	186.50	187.00	186.50	+2.50	1	2140
13:05:23	186.50	187.00	186.50	+2.50	1	2139
13:05:20	186.50	187.00	186.50	+2.50	1	2138
13:05:19	186.50	187.00	186.50	+2.50	1	2137
13:05:18	186.50	187.00	186.50	+2.50	1	2136
13:05:07	186.50	187.00	186.50	+2.50	1	2135
13:05:04	186.00	186.50	186.50	+2.50	28	2134
13:05:04	186.00	186.50	186.50	+2.50	2	2106
13:05:04	186.00	186.50	186.50	+2.50	6	2104
13:05:03	186.00	186.50	186.50	+2.50	1	2098
13:05:03	185.50	186.00	186.00	+2.00	37	2097
13:03:56	185.50	186.00	186.00	+2.00	3	2060
13:03:54	185.50	186.00	186.00	+2.00	2	2057
13:03:46	185.50	186.00	185.50	+1.50	1	2055
13:02:27	185.50	186.00	186.00	+2.00	1	2054
13:02:01	185.50	186.00	185.50	+1.50	2	2053
13:02:01	185.50	186.00	186.00	+2.00	1	2051
13:01:52	185.50	186.00	185.50	+1.50	1	2050
13:00:06	185.50	186.00	185.50	+1.50	1	2049
12:59:27	185.50	186.00	186.00	+2.00	1	2048
12:58:49	185.50	186.00	186.00	+2.00	1	2047
12:58:17	185.50	186.00	186.00	+2.00	1	2046
12:58:17	185.50	186.00	186.00	+2.00	2	2045
12:57:51	185.50	186.00	186.00	+2.00	1	2043
12:57:46	185.50	186.00	186.00	+2.00	1	2042
12:57:45	185.50	186.00	186.00	+2.00	1	2041
12:57:34	185.50	186.00	186.00	+2.00	1	2040
12:57:34	185.50	186.00	186.00	+2.00	1	2039
12:57:03	185.50	186.00	186.00	+2.00	1	2038
12:57:00	185.50	186.00	186.00	+2.00	1	2037
12:56:50	185.50	186.00	186.00	+2.00	1	2036
12:56:49	185.50	186.00	186.00	+2.00	1	2035
12:56:40	185.50	186.00	186.00	+2.00	1	2034
12:56:33	185.50	186.00	186.00	+2.00	1	2033
12:56:30	185.50	186.00	186.00	+2.00	1	2032
12:56:30	185.50	186.00	186.00	+2.00	1	2031
12:56:27	185.50	186.00	186.00	+2.00	1	2030
12:56:25	185.50	186.00	186.00	+2.00	2	2029
12:56:24	185.50	186.00	186.00	+2.00	3	2027
12:56:21	185.50	186.00	186.00	+2.00	2	2024
12:56:21	185.50	186.00	186.00	+2.00	3	2022
12:56:21	185.50	186.00	186.00	+2.00	12	2019
12:56:21	185.50	186.00	186.00	+2.00	1	2007
12:56:20	185.50	186.00	186.00	+2.00	5	2006
12:56:20	185.50	186.00	186.00	+2.00	16	2001
12:56:07	184.50	185.50	185.50	+1.50	55	1985
12:56:07	184.50	185.00	185.00	+1.00	1	1930
12:55:24	184.50	185.00	185.00	+1.00	2	1929
12:54:56	185.00	185.50	185.00	+1.00	1	1927
12:54:52	185.00	185.50	185.00	+1.00	4	1926
12:54:48	185.00	185.50	185.00	+1.00	5	1922
12:53:52	185.00	185.50	185.00	+1.00	1	1917
12:53:25	184.50	185.00	185.00	+1.00	1	1916
12:53:18	184.50	185.00	185.00	+1.00	1	1915
12:53:02	185.00	185.50	185.00	+1.00	1	1914
12:52:54	185.00	185.50	185.00	+1.00	2	1913
12:52:44	185.00	185.50	185.00	+1.00	1	1911
12:52:43	185.00	185.50	185.00	+1.00	2	1910
12:52:38	185.00	185.50	185.00	+1.00	2	1908
12:51:58	184.50	185.00	185.00	+1.00	4	1906
12:51:58	185.00	185.50	185.00	+1.00	2	1902
12:51:19	184.50	185.00	185.00	+1.00	8	1900
12:49:19	184.50	185.00	185.00	+1.00	1	1892
12:49:14	184.50	185.00	185.00	+1.00	1	1891
12:49:08	184.50	185.00	185.00	+1.00	2	1890
12:49:06	185.00	185.50	185.00	+1.00	10	1888
12:48:55	185.00	185.50	185.00	+1.00	1	1878
12:48:43	185.00	185.50	185.00	+1.00	2	1877
12:48:28	185.00	185.50	185.00	+1.00	2	1875
12:47:45	185.00	185.50	185.00	+1.00	1	1873
12:47:15	185.00	185.50	185.00	+1.00	1	1872
12:47:12	185.00	185.50	185.00	+1.00	1	1871
12:47:05	185.00	185.50	185.00	+1.00	2	1870
12:46:19	185.00	185.50	185.00	+1.00	1	1868
12:46:14	185.00	185.50	185.00	+1.00	1	1867
12:46:09	185.00	185.50	185.00	+1.00	1	1866
12:45:56	185.00	185.50	185.00	+1.00	2	1865
12:45:50	185.00	185.50	185.00	+1.00	1	1863
12:45:08	185.00	185.50	185.00	+1.00	1	1862
12:44:52	185.00	185.50	185.00	+1.00	2	1861
12:43:45	185.00	185.50	185.50	+1.50	3	1859
12:42:35	185.00	185.50	185.00	+1.00	1	1856
12:42:10	185.00	185.50	185.00	+1.00	1	1855
12:41:51	185.00	185.50	185.00	+1.00	1	1854
12:41:03	185.00	185.50	185.00	+1.00	2	1853
12:37:13	184.50	185.00	185.00	+1.00	1	1851
12:37:07	184.50	185.00	185.00	+1.00	1	1850
12:36:44	184.50	185.00	185.00	+1.00	4	1849
12:34:02	185.00	185.50	185.00	+1.00	1	1845
12:34:01	185.00	185.50	185.00	+1.00	1	1844
12:32:41	184.50	185.00	185.00	+1.00	2	1843
12:32:05	184.50	185.00	185.00	+1.00	2	1841
12:31:33	185.00	185.50	185.00	+1.00	1	1839
12:31:27	185.00	185.50	185.00	+1.00	2	1838
12:30:41	184.50	185.00	185.00	+1.00	1	1836
12:30:18	184.50	185.00	185.00	+1.00	1	1835
12:28:48	184.50	185.00	185.00	+1.00	1	1834
12:25:59	185.00	185.50	185.00	+1.00	1	1833
12:25:48	185.00	185.50	185.00	+1.00	6	1832
12:25:42	185.00	185.50	185.50	+1.50	1	1826
12:25:29	185.00	185.50	185.00	+1.00	1	1825
12:24:54	184.50	185.00	185.00	+1.00	5	1824
12:23:34	184.50	185.50	185.50	+1.50	3	1819
12:23:25	184.50	185.00	185.00	+1.00	1	1816
12:23:13	184.50	185.00	185.00	+1.00	1	1815
12:21:45	185.00	185.50	185.00	+1.00	1	1814
12:21:24	185.00	185.50	185.00	+1.00	1	1813
12:19:20	184.50	185.00	185.00	+1.00	1	1812
12:19:11	184.50	185.00	185.00	+1.00	1	1811
12:19:09	184.50	185.00	185.00	+1.00	1	1810
12:19:07	184.50	185.00	185.00	+1.00	1	1809
12:18:16	184.50	185.00	185.00	+1.00	1	1808
12:17:03	184.50	185.00	185.00	+1.00	1	1807
12:16:11	184.50	185.00	185.00	+1.00	1	1806
12:15:59	184.50	185.00	185.00	+1.00	1	1805
12:15:51	184.50	185.00	185.00	+1.00	1	1804
12:14:23	185.00	185.50	185.00	+1.00	6	1803
12:14:23	185.00	185.50	185.00	+1.00	6	1797
12:14:23	185.00	185.50	185.00	+1.00	3	1791
12:14:13	185.00	185.50	185.00	+1.00	10	1788
12:13:37	185.00	185.50	185.00	+1.00	1	1778
12:13:29	185.00	185.50	185.00	+1.00	1	1777
12:13:11	185.00	185.50	185.00	+1.00	1	1776
12:13:00	185.00	185.50	185.00	+1.00	10	1775
12:12:13	185.00	185.50	185.00	+1.00	1	1765
12:12:13	185.00	185.50	185.00	+1.00	1	1764
12:11:48	185.00	185.50	185.00	+1.00	1	1763
12:10:58	185.00	185.50	185.50	+1.50	1	1762
12:10:20	185.00	185.50	185.50	+1.50	1	1761
12:04:42	185.00	185.50	185.50	+1.50	1	1760
12:01:10	185.00	185.50	185.50	+1.50	1	1759
11:59:54	185.00	185.50	185.50	+1.50	1	1758
11:55:41	185.00	185.50	185.50	+1.50	1	1757
11:55:12	185.50	186.00	185.50	+1.50	2	1756
11:53:58	185.50	186.00	185.50	+1.50	1	1754
11:53:58	185.50	186.00	185.50	+1.50	1	1753
11:53:23	185.00	185.50	185.50	+1.50	1	1752
11:50:22	185.50	186.00	185.50	+1.50	1	1751
11:50:21	185.50	186.00	185.50	+1.50	1	1750
11:50:00	185.50	186.00	185.50	+1.50	1	1749
11:50:00	185.50	186.00	185.50	+1.50	1	1748
11:49:41	185.00	185.50	185.50	+1.50	1	1747
11:49:36	185.00	185.50	185.50	+1.50	1	1746
11:46:41	185.00	185.50	185.50	+1.50	1	1745
11:42:50	185.00	185.50	185.00	+1.00	1	1744
11:41:21	185.00	185.50	185.50	+1.50	1	1743
11:41:18	185.00	185.50	185.50	+1.50	2	1742
11:40:38	185.00	185.50	185.50	+1.50	1	1740
11:40:26	185.00	186.00	186.00	+2.00	1	1739
11:39:28	185.50	186.00	185.50	+1.50	3	1738
11:39:25	185.50	186.00	185.50	+1.50	1	1735
11:38:48	185.50	186.00	185.50	+1.50	1	1734
11:38:42	185.50	186.00	185.50	+1.50	2	1733
11:37:53	185.50	186.00	185.50	+1.50	1	1731
11:37:52	185.50	186.00	186.00	+2.00	5	1730
11:37:28	185.50	186.00	185.50	+1.50	1	1725
11:37:09	185.50	186.00	185.50	+1.50	3	1724
11:37:04	185.50	186.00	185.50	+1.50	1	1721
11:36:49	185.50	186.00	185.50	+1.50	2	1720
11:36:47	185.50	186.00	185.50	+1.50	1	1718
11:36:29	185.50	186.00	185.50	+1.50	1	1717
11:33:23	185.50	186.00	186.00	+2.00	1	1716
11:32:04	185.50	186.00	186.00	+2.00	1	1715
11:32:04	185.50	186.00	186.00	+2.00	3	1714
11:31:56	185.50	186.00	186.00	+2.00	1	1711
11:31:55	185.50	186.00	186.00	+2.00	2	1710
11:31:44	185.50	186.00	186.00	+2.00	2	1708
11:29:47	185.50	186.00	186.00	+2.00	1	1706
11:29:39	185.50	186.50	186.50	+2.50	1	1705
11:29:39	186.00	186.50	186.00	+2.00	9	1704
11:28:48	186.00	186.50	186.50	+2.50	1	1695
11:28:29	186.50	187.00	186.50	+2.50	2	1694
11:28:29	186.50	187.00	187.00	+3.00	2	1692
11:28:19	186.50	187.00	187.00	+3.00	1	1690
11:28:18	186.50	187.00	186.50	+2.50	2	1689
11:28:12	186.00	187.00	187.00	+3.00	1	1687
11:28:12	186.50	187.00	186.50	+2.50	5	1686
11:28:12	186.50	187.00	186.50	+2.50	1	1681
11:28:05	186.50	187.00	186.50	+2.50	2	1680
11:28:04	186.50	187.00	186.50	+2.50	1	1678
11:27:55	186.50	187.00	186.50	+2.50	1	1677
11:27:53	186.50	187.00	186.50	+2.50	7	1676
11:27:50	186.50	187.00	186.50	+2.50	3	1669
11:27:49	186.50	187.00	187.00	+3.00	1	1666
11:27:49	186.50	187.00	187.00	+3.00	1	1665
11:27:49	186.00	186.50	186.50	+2.50	23	1664
11:27:49	186.00	186.50	186.50	+2.50	16	1641
11:27:48	186.00	186.50	186.50	+2.50	14	1625
11:27:48	186.00	186.50	186.50	+2.50	1	1611
11:27:48	185.50	186.00	186.00	+2.00	1	1610
11:27:48	185.50	186.00	186.00	+2.00	1	1609
11:27:48	185.50	186.00	186.00	+2.00	2	1608
11:27:48	185.50	186.00	186.00	+2.00	20	1606
11:27:48	185.50	186.00	186.00	+2.00	2	1586
11:27:48	185.50	186.00	186.00	+2.00	6	1584
11:27:48	185.50	186.00	186.00	+2.00	1	1578
11:27:48	185.00	185.50	185.50	+1.50	39	1577
11:27:48	185.00	185.50	185.50	+1.50	3	1538
11:27:29	185.00	185.50	185.50	+1.50	1	1535
11:27:29	185.00	185.50	185.50	+1.50	1	1534
11:27:14	185.00	185.50	185.00	+1.00	14	1533
11:24:38	185.00	185.50	185.00	+1.00	1	1519
11:24:19	185.00	185.50	185.50	+1.50	1	1518
11:24:06	185.00	185.50	185.50	+1.50	1	1517
11:22:00	185.00	185.50	185.50	+1.50	1	1516
11:21:44	184.50	185.00	185.00	+1.00	16	1515
11:19:20	184.50	185.00	184.50	+0.50	1	1499
11:17:11	184.50	185.00	184.50	+0.50	2	1498
11:15:24	184.50	185.00	184.50	+0.50	1	1496
11:14:49	184.50	185.00	185.00	+1.00	1	1495
11:14:43	184.50	185.00	185.00	+1.00	1	1494
11:11:29	184.50	185.00	185.00	+1.00	1	1493
11:11:29	184.50	185.00	185.00	+1.00	1	1492
11:10:34	184.50	185.00	185.00	+1.00	1	1491
11:08:43	184.50	185.00	185.00	+1.00	2	1490
11:08:20	184.50	185.00	184.50	+0.50	1	1488
11:08:20	184.50	185.00	184.50	+0.50	1	1487
11:06:24	184.50	185.00	185.00	+1.00	1	1486
11:01:17	184.50	185.00	184.50	+0.50	1	1485
11:00:41	184.50	185.00	184.50	+0.50	2	1484
10:59:52	184.50	185.00	184.50	+0.50	1	1482
10:58:17	184.00	184.50	184.50	+0.50	1	1481
10:58:17	184.00	184.50	184.50	+0.50	1	1480
10:58:17	184.00	184.50	184.50	+0.50	1	1479
10:57:39	184.00	184.50	184.00	0	1	1478
10:56:35	184.50	185.00	184.50	+0.50	1	1477
10:56:34	184.50	185.00	184.50	+0.50	4	1476
10:56:34	184.50	185.00	184.50	+0.50	5	1472
10:56:24	184.50	185.00	184.50	+0.50	5	1467
10:55:27	184.50	185.00	184.50	+0.50	2	1462
10:55:24	184.50	185.00	185.00	+1.00	3	1460
10:50:11	185.00	185.50	185.00	+1.00	7	1457
10:50:01	185.00	185.50	185.00	+1.00	1	1450
10:46:02	185.00	185.50	185.50	+1.50	1	1449
10:45:58	185.00	185.50	185.00	+1.00	1	1448
10:45:02	185.00	185.50	185.00	+1.00	1	1447
10:44:44	185.50	186.00	185.50	+1.50	1	1446
10:44:20	185.50	186.00	185.50	+1.50	1	1445
10:44:18	185.50	186.00	185.50	+1.50	2	1444
10:44:05	185.50	186.00	185.50	+1.50	1	1442
10:43:53	185.50	186.00	185.50	+1.50	1	1441
10:43:29	185.00	185.50	185.50	+1.50	1	1440
10:43:29	185.00	185.50	185.50	+1.50	5	1439
10:43:26	185.00	185.50	185.50	+1.50	1	1434
10:43:22	185.00	185.50	185.50	+1.50	1	1433
10:43:21	185.00	185.50	185.50	+1.50	4	1432
10:43:12	185.00	185.50	185.50	+1.50	1	1428
10:43:05	185.00	185.50	185.00	+1.00	1	1427
10:36:21	185.00	185.50	185.00	+1.00	1	1426
10:36:21	185.00	185.50	185.50	+1.50	1	1425
10:36:16	185.00	185.50	185.00	+1.00	1	1424
10:36:16	184.50	185.00	185.00	+1.00	1	1423
10:34:09	184.50	185.00	185.00	+1.00	2	1422
10:33:26	185.00	185.50	185.00	+1.00	1	1420
10:33:26	185.00	185.50	185.00	+1.00	1	1419
10:33:26	184.50	185.00	185.00	+1.00	1	1418
10:33:24	184.50	185.00	185.00	+1.00	5	1417
10:32:26	184.50	185.00	184.50	+0.50	1	1412
10:31:08	184.50	185.00	184.50	+0.50	1	1411
10:30:03	184.50	185.00	184.50	+0.50	1	1410
10:29:47	184.50	185.00	184.50	+0.50	1	1409
10:29:37	184.50	185.00	184.50	+0.50	1	1408
10:29:24	184.50	185.00	185.00	+1.00	1	1407
10:29:12	184.50	185.00	185.00	+1.00	1	1406
10:29:11	184.50	185.00	184.50	+0.50	1	1405
10:29:07	184.50	185.00	185.00	+1.00	1	1404
10:28:14	184.50	185.00	185.00	+1.00	2	1403
10:26:53	184.50	185.00	184.50	+0.50	1	1401
10:26:49	184.00	184.50	184.50	+0.50	3	1400
10:26:17	184.00	184.50	184.50	+0.50	1	1397
10:26:04	184.00	184.50	184.50	+0.50	10	1396
10:25:47	184.00	184.50	184.00	0	1	1386
10:25:38	184.00	184.50	184.50	+0.50	1	1385
10:25:01	184.00	184.50	184.00	0	1	1384
10:24:54	184.00	184.50	184.00	0	2	1383
10:24:45	184.00	184.50	184.50	+0.50	1	1381
10:24:44	184.00	184.50	184.00	0	15	1380
10:24:44	184.00	184.50	184.00	0	1	1365
10:23:57	184.00	184.50	184.00	0	1	1364
10:23:48	184.00	184.50	184.00	0	1	1363
10:23:09	184.00	184.50	184.00	0	1	1362
10:23:02	184.00	184.50	184.50	+0.50	1	1361
10:22:20	184.00	184.50	184.50	+0.50	1	1360
10:22:15	184.00	184.50	184.00	0	1	1359
10:21:32	184.00	184.50	184.00	0	1	1358
10:20:46	184.00	184.50	184.50	+0.50	1	1357
10:20:45	184.00	184.50	184.00	0	1	1356
10:20:05	184.00	184.50	184.00	0	1	1355
10:19:51	184.00	184.50	184.50	+0.50	5	1354
10:19:45	184.00	184.50	184.50	+0.50	1	1349
10:19:40	184.00	184.50	184.50	+0.50	2	1348
10:19:06	184.00	184.50	184.50	+0.50	1	1346
10:18:50	184.50	185.00	184.50	+0.50	1	1345
10:18:47	184.50	185.00	184.50	+0.50	1	1344
10:18:47	184.50	185.00	184.50	+0.50	1	1343
10:18:39	184.00	184.50	184.50	+0.50	5	1342
10:18:18	184.00	184.50	184.00	0	1	1337
10:18:00	184.00	184.50	184.50	+0.50	1	1336
10:17:49	184.00	184.50	184.00	0	1	1335
10:17:31	184.00	184.50	184.00	0	1	1334
10:16:51	184.00	184.50	184.00	0	1	1333
10:16:25	184.00	184.50	184.00	0	1	1332
10:15:49	184.00	184.50	184.00	0	1	1331
10:15:35	184.00	184.50	184.00	0	3	1330
10:14:59	184.50	185.00	184.50	+0.50	4	1327
10:14:59	184.00	184.50	184.50	+0.50	2	1323
10:13:52	184.00	184.50	184.50	+0.50	4	1321
10:13:24	184.00	184.50	184.50	+0.50	3	1317
10:12:25	184.50	185.00	184.50	+0.50	1	1314
10:11:01	184.50	185.00	184.50	+0.50	1	1313
10:11:00	184.00	184.50	184.50	+0.50	1	1312
10:10:45	184.00	184.50	184.50	+0.50	1	1311
10:10:39	184.00	184.50	184.50	+0.50	1	1310
10:10:19	184.00	184.50	184.50	+0.50	1	1309
10:10:11	184.00	184.50	184.50	+0.50	1	1308
10:09:37	184.00	185.00	184.00	0	1	1307
10:09:12	184.50	185.00	184.50	+0.50	1	1306
10:08:49	184.50	185.00	184.50	+0.50	1	1305
10:08:23	184.50	185.00	184.50	+0.50	1	1304
10:08:23	184.00	184.50	184.50	+0.50	4	1303
10:07:44	184.00	184.50	184.50	+0.50	1	1299
10:07:36	184.00	184.50	184.50	+0.50	2	1298
10:07:24	184.50	185.00	184.50	+0.50	1	1296
10:07:21	184.00	184.50	184.50	+0.50	2	1295
10:07:18	184.00	184.50	184.50	+0.50	4	1293
10:06:45	184.00	184.50	184.50	+0.50	1	1289
10:05:57	184.00	184.50	184.50	+0.50	1	1288
10:05:34	184.50	185.00	184.50	+0.50	1	1287
10:04:36	184.50	185.00	184.50	+0.50	1	1286
10:04:32	184.50	185.00	184.50	+0.50	1	1285
10:03:01	184.50	185.00	184.50	+0.50	1	1284
10:02:14	184.50	185.00	184.50	+0.50	1	1283
10:01:59	184.50	185.00	184.50	+0.50	1	1282
09:59:53	184.00	184.50	184.50	+0.50	5	1281
09:59:36	184.00	184.50	184.50	+0.50	1	1276
09:59:08	184.00	184.50	184.50	+0.50	1	1275
09:57:48	184.00	184.50	184.50	+0.50	1	1274
09:56:04	184.50	185.00	184.50	+0.50	2	1273
09:55:53	184.50	185.00	184.50	+0.50	3	1271
09:55:52	184.50	185.00	184.50	+0.50	3	1268
09:55:43	184.50	185.00	184.50	+0.50	2	1265
09:55:25	184.50	185.00	184.50	+0.50	1	1263
09:55:08	184.50	185.00	184.50	+0.50	3	1262
09:54:45	184.50	185.00	185.00	+1.00	1	1259
09:54:09	184.50	185.00	185.00	+1.00	1	1258
09:54:01	184.50	185.00	185.00	+1.00	1	1257
09:51:33	184.50	185.00	185.00	+1.00	1	1256
09:51:33	184.50	185.00	184.50	+0.50	3	1255
09:51:23	184.50	185.00	184.50	+0.50	2	1252
09:51:23	184.50	185.00	184.50	+0.50	1	1250
09:50:48	184.50	185.00	185.00	+1.00	1	1249
09:50:48	185.00	185.50	185.00	+1.00	9	1248
09:50:48	185.00	185.50	185.00	+1.00	1	1239
09:50:48	185.00	185.50	185.00	+1.00	11	1238
09:48:09	185.50	186.00	185.50	+1.50	8	1227
09:47:03	185.00	185.50	185.50	+1.50	2	1219
09:46:48	185.00	185.50	185.50	+1.50	1	1217
09:46:47	185.00	185.50	185.50	+1.50	1	1216
09:46:03	185.00	185.50	185.50	+1.50	1	1215
09:45:45	185.00	185.50	185.50	+1.50	1	1214
09:44:57	185.00	185.50	185.50	+1.50	2	1213
09:44:52	185.00	185.50	185.50	+1.50	1	1211
09:44:45	185.00	185.50	185.50	+1.50	3	1210
09:44:16	185.00	185.50	185.50	+1.50	1	1207
09:43:35	185.00	185.50	185.50	+1.50	1	1206
09:42:50	185.00	185.50	185.50	+1.50	1	1205
09:42:49	185.00	185.50	185.50	+1.50	1	1204
09:42:34	185.00	185.50	185.50	+1.50	1	1203
09:42:01	185.00	185.50	185.50	+1.50	1	1202
09:41:59	185.00	185.50	185.50	+1.50	1	1201
09:41:49	185.00	185.50	185.50	+1.50	1	1200
09:41:45	185.50	186.00	185.50	+1.50	1	1199
09:41:45	185.50	186.00	185.50	+1.50	1	1198
09:41:43	185.00	185.50	185.50	+1.50	1	1197
09:41:39	185.50	186.00	185.50	+1.50	2	1196
09:41:32	185.00	185.50	185.50	+1.50	2	1194
09:41:05	185.00	185.50	185.50	+1.50	1	1192
09:41:02	185.50	186.00	185.50	+1.50	1	1191
09:40:53	185.50	186.00	185.50	+1.50	3	1190
09:40:53	185.50	186.00	185.50	+1.50	2	1187
09:40:36	185.00	186.00	186.00	+2.00	1	1185
09:40:34	185.50	186.00	185.50	+1.50	1	1184
09:40:30	185.50	186.00	185.50	+1.50	1	1183
09:40:26	185.50	186.00	185.50	+1.50	1	1182
09:40:22	185.00	185.50	185.50	+1.50	1	1181
09:40:16	185.00	185.50	185.50	+1.50	3	1180
09:40:15	185.50	186.00	185.50	+1.50	7	1177
09:40:15	185.50	186.00	185.50	+1.50	1	1170
09:40:04	185.50	186.00	186.00	+2.00	1	1169
09:40:03	185.50	186.00	185.50	+1.50	2	1168
09:39:23	185.50	186.00	186.00	+2.00	1	1166
09:39:05	185.00	185.50	185.50	+1.50	5	1165
09:39:05	185.00	185.50	185.50	+1.50	1	1160
09:38:09	185.00	185.50	185.00	+1.00	2	1159
09:37:35	185.00	185.50	185.00	+1.00	2	1157
09:37:18	185.00	185.50	185.00	+1.00	3	1155
09:35:55	184.50	185.00	185.00	+1.00	1	1152
09:35:53	184.50	185.00	185.00	+1.00	6	1151
09:35:45	184.50	185.00	185.00	+1.00	1	1145
09:35:40	184.50	185.00	185.00	+1.00	1	1144
09:35:26	184.50	185.00	185.00	+1.00	1	1143
09:35:26	185.00	185.50	185.00	+1.00	2	1142
09:35:00	184.50	185.00	185.00	+1.00	4	1140
09:35:00	184.50	185.00	185.00	+1.00	1	1136
09:34:36	184.00	184.50	184.50	+0.50	1	1135
09:34:36	184.50	185.00	184.50	+0.50	1	1134
09:33:58	184.50	185.00	184.50	+0.50	1	1133
09:33:50	184.50	185.00	184.50	+0.50	1	1132
09:32:49	184.00	184.50	184.50	+0.50	1	1131
09:32:48	184.00	184.50	184.50	+0.50	1	1130
09:32:39	184.50	185.00	184.50	+0.50	1	1129
09:32:34	184.50	185.00	184.50	+0.50	1	1128
09:32:34	184.50	185.00	184.50	+0.50	5	1127
09:31:49	184.50	185.00	184.50	+0.50	1	1122
09:31:28	184.50	185.00	184.50	+0.50	1	1121
09:31:21	184.50	185.00	184.50	+0.50	4	1120
09:31:16	184.50	185.00	185.00	+1.00	1	1116
09:31:14	184.50	185.00	185.00	+1.00	1	1115
09:30:43	184.50	185.00	185.00	+1.00	1	1114
09:30:43	185.00	185.50	185.00	+1.00	1	1113
09:30:43	184.50	185.00	185.00	+1.00	1	1112
09:30:42	184.50	185.00	185.00	+1.00	1	1111
09:30:41	184.50	185.00	185.00	+1.00	2	1110
09:30:39	184.50	185.00	185.00	+1.00	2	1108
09:30:34	184.50	185.00	185.00	+1.00	1	1106
09:30:33	184.50	185.00	185.00	+1.00	2	1105
09:30:28	184.50	185.00	185.00	+1.00	1	1103
09:30:24	184.50	185.00	184.50	+0.50	1	1102
09:30:18	184.50	185.00	185.00	+1.00	1	1101
09:29:47	184.00	184.50	184.50	+0.50	12	1100
09:29:43	184.00	184.50	184.00	0	2	1088
09:29:05	183.50	184.00	184.00	0	5	1086
09:29:02	183.50	184.00	184.00	0	1	1081
09:28:59	183.50	184.00	184.00	0	1	1080
09:28:47	183.50	184.00	184.00	0	1	1079
09:28:45	183.50	184.00	183.50	-0.50	2	1078
09:28:45	183.50	184.00	184.00	0	1	1076
09:28:38	183.50	184.00	184.00	0	1	1075
09:28:31	184.00	184.50	184.00	0	1	1074
09:28:29	184.00	184.50	184.00	0	2	1073
09:28:28	184.00	184.50	184.00	0	2	1071
09:28:28	184.00	184.50	184.00	0	2	1069
09:28:28	184.00	184.50	184.00	0	1	1067
09:28:26	184.00	184.50	184.00	0	3	1066
09:28:25	184.00	184.50	184.00	0	1	1063
09:28:23	184.00	184.50	184.00	0	1	1062
09:28:16	184.00	184.50	184.00	0	1	1061
09:28:15	184.00	184.50	184.00	0	1	1060
09:28:14	184.00	184.50	184.00	0	1	1059
09:28:13	184.00	184.50	184.00	0	1	1058
09:28:09	184.00	184.50	184.00	0	3	1057
09:28:06	184.00	184.50	184.00	0	1	1054
09:28:05	184.00	184.50	184.00	0	2	1053
09:27:46	184.00	184.50	184.00	0	1	1051
09:27:32	184.00	184.50	184.00	0	1	1050
09:27:24	184.00	184.50	184.00	0	4	1049
09:27:19	184.00	184.50	184.00	0	1	1045
09:27:18	184.00	184.50	184.50	+0.50	1	1044
09:26:53	184.50	185.00	184.50	+0.50	4	1043
09:26:53	184.50	185.00	184.50	+0.50	2	1039
09:26:53	184.50	185.00	184.50	+0.50	10	1037
09:26:45	184.50	185.00	184.50	+0.50	1	1027
09:26:33	184.50	185.00	184.50	+0.50	1	1026
09:26:29	184.50	185.00	184.50	+0.50	1	1025
09:26:23	184.50	185.00	184.50	+0.50	1	1024
09:26:12	184.50	185.00	184.50	+0.50	1	1023
09:25:55	184.50	185.00	185.00	+1.00	1	1022
09:25:43	184.50	185.00	185.00	+1.00	1	1021
09:25:36	184.50	185.00	185.00	+1.00	1	1020
09:25:21	185.00	185.50	185.00	+1.00	28	1019
09:24:47	185.00	185.50	185.50	+1.50	2	991
09:24:20	185.00	185.50	185.50	+1.50	1	989
09:24:10	185.00	185.50	185.50	+1.50	1	988
09:24:09	185.00	185.50	185.00	+1.00	2	987
09:24:07	185.00	185.50	185.00	+1.00	1	985
09:23:55	185.00	185.50	185.00	+1.00	4	984
09:23:30	185.00	185.50	185.00	+1.00	1	980
09:23:19	185.00	185.50	185.00	+1.00	1	979
09:23:04	185.00	185.50	185.00	+1.00	5	978
09:22:51	185.00	186.00	185.00	+1.00	1	973
09:22:48	185.50	186.00	185.50	+1.50	1	972
09:22:38	185.50	186.00	185.50	+1.50	1	971
09:22:38	185.50	186.00	185.50	+1.50	2	970
09:22:38	185.50	186.00	185.50	+1.50	16	968
09:21:32	186.00	186.50	186.00	+2.00	1	952
09:21:23	186.00	186.50	186.00	+2.00	1	951
09:21:11	186.00	186.50	186.00	+2.00	1	950
09:21:05	186.00	186.50	186.00	+2.00	2	949
09:20:48	186.00	186.50	186.00	+2.00	1	947
09:20:43	185.50	186.00	186.00	+2.00	4	946
09:20:41	185.50	186.00	186.00	+2.00	2	942
09:20:33	185.50	186.00	186.00	+2.00	1	940
09:20:31	185.50	186.00	186.00	+2.00	1	939
09:20:26	185.50	186.00	186.00	+2.00	1	938
09:20:26	185.50	186.00	186.00	+2.00	1	937
09:20:23	185.50	186.00	186.00	+2.00	1	936
09:20:20	185.50	186.00	186.00	+2.00	1	935
09:20:17	185.50	186.00	186.00	+2.00	1	934
09:20:01	185.50	186.50	186.50	+2.50	2	933
09:19:56	186.00	186.50	186.00	+2.00	12	931
09:19:46	186.00	186.50	186.50	+2.50	4	919
09:19:34	186.00	186.50	186.50	+2.50	1	915
09:19:32	186.00	186.50	186.50	+2.50	1	914
09:19:15	186.00	186.50	186.50	+2.50	1	913
09:19:10	186.00	186.50	186.50	+2.50	1	912
09:19:09	186.00	186.50	186.50	+2.50	1	911
09:19:07	186.00	186.50	186.50	+2.50	1	910
09:19:06	186.00	186.50	186.50	+2.50	1	909
09:19:06	186.00	186.50	186.50	+2.50	3	908
09:19:03	186.00	186.50	186.50	+2.50	1	905
09:19:01	186.00	186.50	186.50	+2.50	1	904
09:19:01	186.00	186.50	186.50	+2.50	4	903
09:18:34	185.50	186.00	186.00	+2.00	6	899
09:18:34	185.50	186.00	186.00	+2.00	5	893
09:18:34	185.50	186.00	186.00	+2.00	1	888
09:18:12	185.50	186.00	186.00	+2.00	1	887
09:18:06	185.50	186.00	186.00	+2.00	1	886
09:18:03	185.50	186.00	186.00	+2.00	1	885
09:17:56	185.50	186.00	186.00	+2.00	1	884
09:17:56	185.50	186.00	185.50	+1.50	1	883
09:17:55	185.50	186.00	185.50	+1.50	1	882
09:17:50	185.50	186.00	185.50	+1.50	16	881
09:17:49	185.50	186.00	186.00	+2.00	1	865
09:17:15	185.50	186.00	185.50	+1.50	1	864
09:16:59	185.50	186.00	185.50	+1.50	1	863
09:16:44	185.50	186.00	185.50	+1.50	1	862
09:16:41	185.50	186.00	185.50	+1.50	2	861
09:16:19	185.50	186.00	185.50	+1.50	1	859
09:16:15	185.50	186.00	185.50	+1.50	1	858
09:15:40	185.50	186.00	185.50	+1.50	1	857
09:15:21	185.50	186.00	185.50	+1.50	2	856
09:15:20	185.00	185.50	185.50	+1.50	1	854
09:15:20	185.00	185.50	185.50	+1.50	2	853
09:14:40	185.00	185.50	185.50	+1.50	1	851
09:14:32	185.00	185.50	185.50	+1.50	1	850
09:14:27	185.00	185.50	185.50	+1.50	1	849
09:14:13	185.50	186.00	185.50	+1.50	2	848
09:14:10	185.00	185.50	185.50	+1.50	1	846
09:14:09	185.00	185.50	185.50	+1.50	1	845
09:14:08	185.50	186.00	185.50	+1.50	2	844
09:14:08	185.50	186.00	185.50	+1.50	1	842
09:14:08	185.50	186.00	185.50	+1.50	1	841
09:13:56	185.50	186.00	185.50	+1.50	1	840
09:13:56	185.00	185.50	185.50	+1.50	5	839
09:13:49	185.00	185.50	185.50	+1.50	1	834
09:13:49	185.00	185.50	185.50	+1.50	1	833
09:13:45	185.00	185.50	185.50	+1.50	1	832
09:13:43	185.00	185.50	185.50	+1.50	2	831
09:13:16	185.00	185.50	185.50	+1.50	1	829
09:13:13	185.00	185.50	185.50	+1.50	2	828
09:13:04	185.00	185.50	185.50	+1.50	1	826
09:13:02	185.00	185.50	185.50	+1.50	3	825
09:12:49	185.50	186.00	185.50	+1.50	10	822
09:12:18	185.50	186.00	186.00	+2.00	1	812
09:12:12	185.50	186.00	186.00	+2.00	1	811
09:12:03	185.50	186.00	186.00	+2.00	1	810
09:11:57	186.00	186.50	186.00	+2.00	1	809
09:11:57	185.50	186.00	186.00	+2.00	2	808
09:11:54	186.00	186.50	186.00	+2.00	2	806
09:11:48	186.00	186.50	186.00	+2.00	2	804
09:11:46	186.00	186.50	186.00	+2.00	1	802
09:11:42	186.00	186.50	186.00	+2.00	1	801
09:11:36	186.00	186.50	186.00	+2.00	1	800
09:11:27	185.50	186.00	186.00	+2.00	2	799
09:11:24	185.50	186.00	186.00	+2.00	1	797
09:11:18	186.00	186.50	186.00	+2.00	1	796
09:11:15	186.00	186.50	186.00	+2.00	3	795
09:11:01	186.00	186.50	186.00	+2.00	1	792
09:10:54	186.00	186.50	186.00	+2.00	1	791
09:10:46	186.00	186.50	186.00	+2.00	1	790
09:10:44	186.00	186.50	186.00	+2.00	1	789
09:10:43	185.50	186.00	186.00	+2.00	14	788
09:10:38	185.50	186.00	186.00	+2.00	5	774
09:10:34	185.50	186.00	185.50	+1.50	1	769
09:10:30	185.50	186.00	185.50	+1.50	4	768
09:10:16	185.00	186.00	186.00	+2.00	1	764
09:10:14	185.00	185.50	185.50	+1.50	1	763
09:10:12	185.50	186.00	185.50	+1.50	1	762
09:10:07	185.00	185.50	185.50	+1.50	1	761
09:10:00	185.50	186.00	185.50	+1.50	2	760
09:09:58	185.00	185.50	185.50	+1.50	1	758
09:09:57	185.50	186.00	185.50	+1.50	1	757
09:09:53	185.00	185.50	185.50	+1.50	2	756
09:09:41	185.00	186.00	185.00	+1.00	1	754
09:09:39	185.00	185.50	185.50	+1.50	2	753
09:09:39	185.00	185.50	185.00	+1.00	1	751
09:09:34	185.00	186.00	186.00	+2.00	1	750
09:09:30	185.00	185.50	185.50	+1.50	1	749
09:09:30	185.50	186.00	185.50	+1.50	9	748
09:09:22	185.50	186.00	186.00	+2.00	1	739
09:09:17	185.50	186.00	186.00	+2.00	1	738
09:09:16	185.50	186.00	186.00	+2.00	2	737
09:09:11	186.00	186.50	186.00	+2.00	2	735
09:09:11	186.00	186.50	186.00	+2.00	6	733
09:09:11	186.00	186.50	186.00	+2.00	5	727
09:09:08	186.00	186.50	186.00	+2.00	5	722
09:09:07	186.00	186.50	186.50	+2.50	1	717
09:09:07	186.00	186.50	186.00	+2.00	1	716
09:09:05	186.00	186.50	186.00	+2.00	1	715
09:09:02	186.00	186.50	186.00	+2.00	1	714
09:09:02	186.00	186.50	186.50	+2.50	1	713
09:08:59	186.50	187.00	186.50	+2.50	17	712
09:08:54	186.50	187.00	187.00	+3.00	1	695
09:08:52	186.50	187.00	187.00	+3.00	1	694
09:08:50	186.50	187.00	187.00	+3.00	1	693
09:08:49	186.50	187.00	187.00	+3.00	1	692
09:08:47	186.50	187.00	187.00	+3.00	1	691
09:08:46	186.50	187.00	187.00	+3.00	1	690
09:08:42	186.50	187.00	187.00	+3.00	1	689
09:08:37	186.50	187.00	187.00	+3.00	1	688
09:08:30	186.00	186.50	186.50	+2.50	1	687
09:08:28	186.50	187.00	186.50	+2.50	1	686
09:08:27	186.00	187.00	187.00	+3.00	1	685
09:08:27	186.00	186.50	186.50	+2.50	5	684
09:08:26	186.00	186.50	186.50	+2.50	1	679
09:08:26	186.00	186.50	186.50	+2.50	1	678
09:08:24	186.00	186.50	186.50	+2.50	1	677
09:08:22	186.00	187.00	187.00	+3.00	1	676
09:08:22	186.00	187.00	187.00	+3.00	1	675
09:08:22	186.50	187.00	186.50	+2.50	1	674
09:08:21	186.00	186.50	186.50	+2.50	1	673
09:08:20	186.00	186.50	186.50	+2.50	4	672
09:08:20	186.00	186.50	186.50	+2.50	2	668
09:08:19	186.00	186.50	186.50	+2.50	5	666
09:08:18	186.00	186.50	186.50	+2.50	1	661
09:08:17	186.00	186.50	186.50	+2.50	1	660
09:08:14	186.00	186.50	186.50	+2.50	1	659
09:08:13	186.50	187.00	186.50	+2.50	1	658
09:08:11	186.50	187.00	186.50	+2.50	1	657
09:08:09	186.00	186.50	186.50	+2.50	5	656
09:08:07	186.00	186.50	186.50	+2.50	1	651
09:08:06	186.00	186.50	186.50	+2.50	2	650
09:08:05	186.00	186.50	186.00	+2.00	1	648
09:08:05	186.00	186.50	186.50	+2.50	1	647
09:08:04	186.00	186.50	186.50	+2.50	1	646
09:08:04	186.00	186.50	186.00	+2.00	1	645
09:08:04	186.00	186.50	186.50	+2.50	1	644
09:08:03	186.00	186.50	186.50	+2.50	1	643
09:08:02	186.00	186.50	186.50	+2.50	1	642
09:08:02	186.00	186.50	186.00	+2.00	2	641
09:08:00	186.00	186.50	186.50	+2.50	1	639
09:08:00	186.00	186.50	186.50	+2.50	1	638
09:07:59	186.00	186.50	186.00	+2.00	1	637
09:07:57	186.00	186.50	186.50	+2.50	1	636
09:07:57	186.00	186.50	186.00	+2.00	1	635
09:07:55	186.00	186.50	186.50	+2.50	1	634
09:07:53	186.00	186.50	186.00	+2.00	1	633
09:07:51	186.00	186.50	186.50	+2.50	5	632
09:07:51	186.00	186.50	186.50	+2.50	1	627
09:07:50	186.00	186.50	186.50	+2.50	1	626
09:07:50	186.00	186.50	186.00	+2.00	1	625
09:07:49	186.00	186.50	186.50	+2.50	1	624
09:07:49	186.00	186.50	186.50	+2.50	1	623
09:07:48	186.00	186.50	186.50	+2.50	2	622
09:07:48	186.00	186.50	186.50	+2.50	1	620
09:07:47	186.00	186.50	186.00	+2.00	1	619
09:07:46	186.00	186.50	186.50	+2.50	2	618
09:07:45	186.00	186.50	186.50	+2.50	2	616
09:07:44	186.00	186.50	186.50	+2.50	1	614
09:07:43	186.00	186.50	186.50	+2.50	1	613
09:07:43	186.00	186.50	186.50	+2.50	1	612
09:07:43	185.50	186.00	186.00	+2.00	3	611
09:07:43	185.50	186.00	186.00	+2.00	4	608
09:07:43	185.50	186.00	186.00	+2.00	7	604
09:07:42	185.50	186.00	186.00	+2.00	1	597
09:07:41	185.50	186.00	186.00	+2.00	1	596
09:07:41	185.50	186.00	186.00	+2.00	1	595
09:07:40	185.50	186.00	186.00	+2.00	1	594
09:07:38	185.50	186.00	186.00	+2.00	6	593
09:07:37	185.50	186.00	186.00	+2.00	1	587
09:07:36	185.50	186.00	186.00	+2.00	1	586
09:07:35	185.50	186.00	186.00	+2.00	1	585
09:07:34	185.50	186.00	186.00	+2.00	1	584
09:07:31	185.50	186.00	186.00	+2.00	5	583
09:07:29	185.50	186.00	186.00	+2.00	1	578
09:07:28	185.50	186.00	186.00	+2.00	3	577
09:07:23	185.50	186.00	186.00	+2.00	1	574
09:07:23	185.50	186.00	186.00	+2.00	1	573
09:07:20	185.50	186.00	186.00	+2.00	1	572
09:07:19	185.50	186.00	185.50	+1.50	1	571
09:07:19	185.00	185.50	185.50	+1.50	7	570
09:07:19	185.00	185.50	185.50	+1.50	1	563
09:07:18	185.00	185.50	185.50	+1.50	1	562
09:07:17	185.00	185.50	185.50	+1.50	1	561
09:07:15	185.00	185.50	185.50	+1.50	1	560
09:07:15	185.00	185.50	185.50	+1.50	1	559
09:07:14	185.00	185.50	185.50	+1.50	1	558
09:07:11	185.00	185.50	185.50	+1.50	1	557
09:07:11	185.00	185.50	185.50	+1.50	1	556
09:07:07	185.00	185.50	185.50	+1.50	2	555
09:07:03	185.00	185.50	185.00	+1.00	2	553
09:07:02	184.50	185.00	185.00	+1.00	7	551
09:07:02	184.50	185.00	185.00	+1.00	1	544
09:07:02	184.50	185.00	185.00	+1.00	1	543
09:06:48	184.00	184.50	184.50	+0.50	3	542
09:06:48	184.00	184.50	184.50	+0.50	5	539
09:06:46	184.00	184.50	184.50	+0.50	5	534
09:06:19	183.50	184.00	184.00	0	7	529
09:06:09	183.00	183.50	183.50	-0.50	4	522
09:06:09	183.00	183.50	183.50	-0.50	2	518
09:06:02	183.00	183.50	183.50	-0.50	1	516
09:05:50	183.50	184.00	183.50	-0.50	10	515
09:05:42	183.50	184.00	183.50	-0.50	1	505
09:05:36	183.50	184.00	183.50	-0.50	1	504
09:05:32	183.50	184.00	183.50	-0.50	1	503
09:05:30	183.50	184.00	183.50	-0.50	1	502
09:05:29	183.00	183.50	183.50	-0.50	8	501
09:05:23	183.00	183.50	183.00	-1.00	2	493
09:05:20	182.50	183.00	183.00	-1.00	1	491
09:05:20	183.00	183.50	183.00	-1.00	1	490
09:05:19	182.50	183.00	183.00	-1.00	1	489
09:05:16	183.00	183.50	183.00	-1.00	1	488
09:05:15	183.00	183.50	183.00	-1.00	1	487
09:05:14	183.00	183.50	183.00	-1.00	1	486
09:05:10	183.00	183.50	183.00	-1.00	2	485
09:05:07	182.50	183.00	183.00	-1.00	5	483
09:05:07	182.50	183.00	183.00	-1.00	1	478
09:05:04	183.00	183.50	183.00	-1.00	22	477
09:05:04	183.00	183.50	183.50	-0.50	1	455
09:05:01	183.00	183.50	183.50	-0.50	2	454
09:04:51	183.00	183.50	183.50	-0.50	1	452
09:04:49	183.00	183.50	183.50	-0.50	1	451
09:04:23	183.00	183.50	183.50	-0.50	1	450
09:04:16	183.00	183.50	183.50	-0.50	1	449
09:04:12	183.50	184.00	183.50	-0.50	7	448
09:04:12	183.50	184.00	183.50	-0.50	2	441
09:04:12	183.50	184.00	183.50	-0.50	5	439
09:04:12	183.50	184.00	183.50	-0.50	1	434
09:04:07	183.50	184.00	183.50	-0.50	1	433
09:04:03	183.50	184.00	183.50	-0.50	1	432
09:04:02	183.00	183.50	183.50	-0.50	4	431
09:04:02	183.00	183.50	183.50	-0.50	1	427
09:04:00	183.00	183.50	183.50	-0.50	1	426
09:03:59	183.00	183.50	183.50	-0.50	2	425
09:03:58	183.00	183.50	183.50	-0.50	1	423
09:03:57	183.00	183.50	183.50	-0.50	1	422
09:03:56	183.00	183.50	183.50	-0.50	1	421
09:03:48	183.00	183.50	183.50	-0.50	3	420
09:03:48	183.00	183.50	183.00	-1.00	1	417
09:03:47	183.00	183.50	183.00	-1.00	1	416
09:03:43	183.00	183.50	183.00	-1.00	2	415
09:03:41	183.00	183.50	183.00	-1.00	1	413
09:03:40	183.00	183.50	183.00	-1.00	3	412
09:03:40	183.00	183.50	183.50	-0.50	1	409
09:03:34	183.00	183.50	183.00	-1.00	2	408
09:03:31	183.00	183.50	183.00	-1.00	1	406
09:03:30	183.00	183.50	183.00	-1.00	1	405
09:03:27	183.00	183.50	183.00	-1.00	1	404
09:03:25	183.00	183.50	183.50	-0.50	1	403
09:03:25	183.00	183.50	183.00	-1.00	2	402
09:03:24	183.00	183.50	183.00	-1.00	1	400
09:03:24	183.00	183.50	183.00	-1.00	2	399
09:03:23	183.00	183.50	183.50	-0.50	1	397
09:03:22	183.00	183.50	183.00	-1.00	2	396
09:03:20	183.50	184.00	183.50	-0.50	1	394
09:03:20	183.50	184.00	183.50	-0.50	3	393
09:03:18	183.50	184.00	183.50	-0.50	1	390
09:03:16	183.00	183.50	183.50	-0.50	1	389
09:03:16	183.50	184.00	183.50	-0.50	1	388
09:03:11	183.00	183.50	183.50	-0.50	10	387
09:03:07	183.00	184.00	184.00	0	1	377
09:03:07	183.50	184.00	183.00	-1.00	1	376
09:03:07	183.50	184.00	183.50	-0.50	3	375
09:03:04	183.50	184.00	184.00	0	2	372
09:03:02	183.50	184.00	184.00	0	1	370
09:03:02	183.50	184.00	183.50	-0.50	2	369
09:03:02	183.50	184.00	183.50	-0.50	5	367
09:03:02	184.00	184.50	184.00	0	31	362
09:02:59	184.50	185.00	184.50	+0.50	1	331
09:02:57	184.50	185.00	184.50	+0.50	1	330
09:02:57	184.50	185.00	184.50	+0.50	1	329
09:02:56	184.50	185.00	184.50	+0.50	1	328
09:02:56	184.50	185.00	184.50	+0.50	1	327
09:02:55	184.50	185.00	184.50	+0.50	1	326
09:02:55	184.50	185.00	184.50	+0.50	3	325
09:02:53	184.00	184.50	184.50	+0.50	1	322
09:02:51	184.00	184.50	184.50	+0.50	3	321
09:02:50	184.50	185.00	184.50	+0.50	9	318
09:02:49	184.50	185.00	185.00	+1.00	1	309
09:02:46	184.50	185.00	185.00	+1.00	1	308
09:02:45	184.50	185.00	185.00	+1.00	1	307
09:02:45	184.50	185.00	185.00	+1.00	1	306
09:02:44	184.50	185.00	185.00	+1.00	1	305
09:02:34	184.00	185.00	185.00	+1.00	1	304
09:02:30	184.00	185.00	185.00	+1.00	1	303
09:02:28	184.00	185.00	184.00	0	1	302
09:02:28	184.00	184.50	184.50	+0.50	1	301
09:02:28	184.00	184.50	184.50	+0.50	1	300
09:02:27	184.00	184.50	184.50	+0.50	1	299
09:02:26	184.00	184.50	184.50	+0.50	1	298
09:02:20	184.50	185.00	184.50	+0.50	1	297
09:02:20	184.50	185.00	184.50	+0.50	1	296
09:02:18	184.00	184.50	184.50	+0.50	1	295
09:02:18	184.00	184.50	184.50	+0.50	1	294
09:02:18	184.00	184.50	184.50	+0.50	2	293
09:02:18	184.00	184.50	184.00	0	1	291
09:02:17	184.00	184.50	184.50	+0.50	1	290
09:02:16	184.00	184.50	184.50	+0.50	1	289
09:02:16	184.00	184.50	184.50	+0.50	1	288
09:02:13	184.00	184.50	184.50	+0.50	1	287
09:02:11	184.00	184.50	184.50	+0.50	1	286
09:02:10	184.00	184.50	184.50	+0.50	2	285
09:02:02	184.00	184.50	185.00	+1.00	16	283
09:02:02	184.00	184.50	184.50	+0.50	4	267
09:02:02	184.50	185.00	184.50	+0.50	10	263
09:02:02	184.50	185.00	184.50	+0.50	1	253
09:02:02	184.50	185.00	184.50	+0.50	3	252
09:02:02	185.00	185.50	185.00	+1.00	30	249
09:02:02	185.00	185.50	185.00	+1.00	1	219
09:01:58	185.00	185.50	185.50	+1.50	1	218
09:01:50	185.50	186.00	185.50	+1.50	13	217
09:01:50	185.50	186.00	185.50	+1.50	5	204
09:01:46	185.50	186.00	186.00	+2.00	1	199
09:01:41	185.50	186.00	186.00	+2.00	1	198
09:01:38	185.50	186.00	185.50	+1.50	2	197
09:01:32	185.00	185.50	185.50	+1.50	10	195
09:01:31	185.00	185.50	185.50	+1.50	1	185
09:01:27	185.00	185.50	185.50	+1.50	2	184
09:01:26	185.00	185.50	185.50	+1.50	1	182
09:01:24	185.00	185.50	185.50	+1.50	1	181
09:01:17	185.00	185.50	185.50	+1.50	1	180
09:01:17	185.50	186.00	185.50	+1.50	16	179
09:01:17	185.50	186.00	185.50	+1.50	2	163
09:01:17	185.50	186.00	185.50	+1.50	1	161
09:01:13	185.50	186.00	186.00	+2.00	2	160
09:01:09	185.50	186.00	185.50	+1.50	1	158
09:01:07	185.50	186.00	185.50	+1.50	1	157
09:01:05	185.50	186.00	185.50	+1.50	1	156
09:01:02	185.50	186.00	185.50	+1.50	3	155
09:01:02	185.50	186.00	185.50	+1.50	6	152
09:01:00	185.50	186.00	185.50	+1.50	1	146
09:00:55	185.00	185.50	185.50	+1.50	1	145
09:00:54	185.50	186.00	185.50	+1.50	1	144
09:00:53	185.50	186.00	186.00	+2.00	3	143
09:00:52	185.00	186.00	186.00	+2.00	2	140
09:00:52	185.50	186.00	185.50	+1.50	4	138
09:00:52	185.00	185.50	185.50	+1.50	1	134
09:00:52	185.50	186.00	185.50	+1.50	2	133
09:00:51	185.00	185.50	185.50	+1.50	1	131
09:00:50	185.00	185.50	185.50	+1.50	1	130
09:00:48	185.50	186.00	185.50	+1.50	1	129
09:00:46	185.00	185.50	185.50	+1.50	1	128
09:00:46	185.50	186.00	185.50	+1.50	2	127
09:00:44	185.50	186.00	185.50	+1.50	3	125
09:00:43	185.00	185.50	185.50	+1.50	1	122
09:00:43	185.50	186.00	185.50	+1.50	1	121
09:00:41	185.00	185.50	185.50	+1.50	1	120
09:00:40	185.50	186.00	185.50	+1.50	1	119
09:00:38	185.50	186.00	185.50	+1.50	1	118
09:00:37	185.50	186.00	185.50	+1.50	1	117
09:00:37	185.50	186.00	185.50	+1.50	1	116
09:00:37	185.50	186.00	185.50	+1.50	1	115
09:00:34	185.50	186.00	186.00	+2.00	1	114
09:00:32	185.50	186.00	185.50	+1.50	1	113
09:00:32	186.00	186.50	186.00	+2.00	1	112
09:00:32	186.00	186.50	186.00	+2.00	1	111
09:00:31	185.50	186.50	186.50	+2.50	1	110
09:00:31	185.50	186.50	186.50	+2.50	1	109
09:00:30	186.00	186.50	186.00	+2.00	1	108
09:00:30	186.00	186.50	186.00	+2.00	2	107
09:00:25	185.50	186.50	186.50	+2.50	1	105
09:00:25	186.00	186.50	186.00	+2.00	8	104
09:00:21	186.00	186.50	186.50	+2.50	1	96
09:00:17	185.50	186.00	186.00	+2.00	11	95
09:00:17	185.50	186.00	186.00	+2.00	5	84
09:00:17	185.00	186.00	186.00	+2.00	1	79
09:00:16	185.00	186.00	186.00	+2.00	1	78
09:00:16	185.00	185.50	185.50	+1.50	1	77
09:00:16	185.00	185.50	185.50	+1.50	1	76
09:00:15	185.00	185.50	185.50	+1.50	2	75
09:00:14	185.00	185.50	185.50	+1.50	1	73
09:00:04	185.00	185.50	185.50	+1.50	1	72
09:00:03	185.00	185.50	185.00	+1.00	10	71
09:00:01	184.50	185.00	185.00	+1.00	9	61
09:00:01	184.50	185.00	185.00	+1.00	1	52
09:00:00	184.50	185.00	185.00	+1.00	1	51
09:00:00	--	--	184.50	+0.50	50	50

　

其他人也逛...

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

GARMIN vivoactive 5 GPS 智慧腕錶

MyCard 1000點虛擬點數卡

羅技 M720 Triathlon 多工無線滑鼠

MyCard 10000點虛擬點數卡

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

vivo V30 5G (12G/256G)

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple iPhone 16 (256G)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

空污監測數據異常事件頎邦：無...

中興電第3季獲利創次高前3季每...

我的自選股

即時重大訊息

‧台股重摔金管會：今年價量齊揚...
‧台積電第3季股利提高至每股4.5...
‧威盛打造AI智慧工廠方案全時防...

加密貨幣

比特幣BTC	88220.38	7,748.97	9.63%
以太幣ETH	3282.53	90.87	2.85%
瑞波幣XRP	0.721743	0.13	22.46%
比特幣現金BCH	438.89	-3.25	-0.73%
萊特幣LTC	77.48	0.96	1.25%
卡達幣ADA	0.579735	-0.01	-1.79%
波場幣TRX	0.186850	0.02	13.88%
恆星幣XLM	0.137970	0.03	27.19%

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。