最新[公告] 正隆:澄清115/03/21工商時報報導熱門憂中東戰事轉紅色警戒央行罕見放鷹房市微鬆綁藏玄機

更新報價

雅特力-KY (6907) 半導體業上櫃

164.50 ▲+5.00 +3.13% 5.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	3,074	164.00	13	164.50	5	175.00	175.00	154.00	159.50

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	164.00	164.50	164.50	+5.00	12	3074
13:30:00	164.00	164.50	164.50	+5.00	60	3062
13:24:47	164.50	165.00	165.00	+5.50	5	3002
13:24:33	164.50	165.00	164.50	+5.00	1	2997
13:24:31	164.50	165.00	164.50	+5.00	1	2996
13:24:27	164.50	165.00	165.00	+5.50	1	2995
13:24:15	164.50	165.00	165.00	+5.50	1	2994
13:24:12	164.50	165.00	165.00	+5.50	1	2993
13:24:10	164.50	165.00	164.50	+5.00	1	2992
13:23:24	164.50	165.00	165.00	+5.50	1	2991
13:23:13	164.00	164.50	164.50	+5.00	4	2990
13:23:05	164.00	164.50	164.50	+5.00	1	2986
13:22:57	164.00	164.50	164.50	+5.00	1	2985
13:22:57	164.00	164.50	164.00	+4.50	1	2984
13:22:43	164.00	164.50	164.50	+5.00	1	2983
13:22:40	164.00	164.50	164.50	+5.00	1	2982
13:22:24	164.00	164.50	164.50	+5.00	1	2981
13:22:00	164.00	164.50	164.50	+5.00	2	2980
13:21:52	164.00	164.50	164.50	+5.00	1	2978
13:21:43	164.00	164.50	164.50	+5.00	1	2977
13:21:35	163.50	164.00	164.00	+4.50	1	2976
13:21:24	163.50	164.00	164.00	+4.50	1	2975
13:21:09	163.50	164.00	164.00	+4.50	1	2974
13:20:59	163.50	164.00	164.00	+4.50	1	2973
13:20:58	163.50	164.00	164.00	+4.50	1	2972
13:20:57	163.50	164.00	164.00	+4.50	1	2971
13:20:54	163.50	164.00	164.00	+4.50	1	2970
13:20:06	164.00	164.50	164.00	+4.50	3	2969
13:20:06	164.00	164.50	164.00	+4.50	2	2966
13:19:56	164.00	164.50	164.00	+4.50	2	2964
13:19:39	164.00	164.50	164.50	+5.00	1	2962
13:19:27	164.00	164.50	164.50	+5.00	1	2961
13:19:01	164.00	164.50	164.50	+5.00	1	2960
13:18:39	164.50	165.00	164.50	+5.00	1	2959
13:18:32	164.50	165.00	164.50	+5.00	10	2958
13:18:28	164.50	165.00	164.50	+5.00	2	2948
13:18:26	164.50	165.00	164.50	+5.00	1	2946
13:18:10	164.50	165.00	164.50	+5.00	2	2945
13:18:05	164.50	165.00	164.50	+5.00	1	2943
13:17:56	164.00	164.50	164.50	+5.00	3	2942
13:17:53	164.00	164.50	164.50	+5.00	1	2939
13:17:49	164.00	164.50	164.50	+5.00	1	2938
13:16:53	163.00	164.50	164.50	+5.00	1	2937
13:16:35	164.00	164.50	164.50	+5.00	5	2936
13:16:32	164.00	164.50	164.00	+4.50	1	2931
13:16:20	164.00	164.50	164.50	+5.00	1	2930
13:16:19	164.00	164.50	164.50	+5.00	1	2929
13:15:59	164.00	164.50	164.50	+5.00	1	2928
13:15:49	164.50	165.00	164.50	+5.00	1	2927
13:14:40	163.00	163.50	163.50	+4.00	1	2926
13:14:09	162.50	163.50	163.50	+4.00	1	2925
13:14:02	163.00	163.50	163.00	+3.50	10	2924
13:13:14	163.00	165.00	163.00	+3.50	1	2914
13:13:03	164.00	165.00	164.00	+4.50	1	2913
13:12:32	164.50	165.50	164.50	+5.00	1	2912
13:12:32	164.50	165.50	164.50	+5.00	1	2911
13:12:27	164.00	165.50	163.00	+3.50	6	2910
13:12:27	164.00	165.50	163.50	+4.00	4	2904
13:12:27	164.00	165.50	164.00	+4.50	5	2900
13:11:58	164.00	164.50	164.50	+5.00	1	2895
13:11:34	164.50	165.50	164.50	+5.00	1	2894
13:11:22	164.50	165.00	165.00	+5.50	1	2893
13:10:41	165.00	165.50	165.00	+5.50	1	2892
13:10:36	165.00	165.50	165.50	+6.00	1	2891
13:10:35	165.00	165.50	165.00	+5.50	5	2890
13:10:33	165.00	165.50	165.00	+5.50	1	2885
13:10:27	165.00	165.50	165.00	+5.50	10	2884
13:10:11	165.00	165.50	165.00	+5.50	1	2874
13:08:20	165.00	165.50	165.00	+5.50	1	2873
13:08:00	165.00	165.50	165.00	+5.50	1	2872
13:07:36	164.00	164.50	164.50	+5.00	1	2871
13:07:08	165.00	165.50	165.00	+5.50	2	2870
13:07:08	165.00	165.50	165.00	+5.50	1	2868
13:07:08	165.00	165.50	165.00	+5.50	1	2867
13:07:03	165.00	165.50	165.00	+5.50	1	2866
13:06:45	165.00	165.50	165.00	+5.50	1	2865
13:06:31	165.00	165.50	165.00	+5.50	1	2864
13:06:28	165.00	165.50	165.00	+5.50	3	2863
13:06:27	165.00	165.50	165.00	+5.50	2	2860
13:06:27	165.00	165.50	165.50	+6.00	1	2858
13:06:14	165.00	165.50	165.00	+5.50	2	2857
13:06:14	165.00	165.50	165.00	+5.50	1	2855
13:05:57	165.00	165.50	165.00	+5.50	1	2854
13:05:42	165.00	165.50	165.00	+5.50	2	2853
13:05:39	165.00	165.50	165.50	+6.00	1	2851
13:05:37	165.00	165.50	165.00	+5.50	1	2850
13:05:35	165.00	165.50	165.00	+5.50	1	2849
13:05:31	165.00	165.50	165.00	+5.50	1	2848
13:05:10	165.00	165.50	165.00	+5.50	1	2847
13:04:57	165.00	165.50	165.00	+5.50	2	2846
13:04:27	165.00	165.50	165.50	+6.00	1	2844
13:03:57	165.00	165.50	165.50	+6.00	1	2843
13:03:50	165.00	165.50	165.50	+6.00	1	2842
13:01:57	165.00	165.50	165.50	+6.00	1	2841
13:01:55	165.00	165.50	165.50	+6.00	2	2840
13:01:42	165.00	165.50	165.50	+6.00	1	2838
13:01:17	165.00	165.50	165.50	+6.00	2	2837
13:01:09	165.00	165.50	165.50	+6.00	1	2835
13:01:03	165.00	165.50	165.50	+6.00	1	2834
12:59:17	165.00	165.50	165.50	+6.00	1	2833
12:58:52	165.00	165.50	165.50	+6.00	1	2832
12:58:30	165.00	165.50	165.50	+6.00	2	2831
12:58:22	165.00	165.50	165.50	+6.00	1	2829
12:58:02	165.00	165.50	165.50	+6.00	1	2828
12:57:54	165.00	165.50	165.50	+6.00	2	2827
12:57:31	165.00	165.50	165.00	+5.50	1	2825
12:57:19	164.50	165.00	165.00	+5.50	1	2824
12:57:16	164.50	165.00	165.00	+5.50	1	2823
12:57:13	164.50	165.00	165.00	+5.50	5	2822
12:57:00	164.50	165.00	165.00	+5.50	1	2817
12:57:00	164.50	165.00	165.00	+5.50	1	2816
12:56:40	164.50	165.00	165.00	+5.50	1	2815
12:56:40	164.50	165.00	165.00	+5.50	1	2814
12:56:31	164.50	165.00	165.00	+5.50	1	2813
12:55:40	164.50	165.00	164.50	+5.00	1	2812
12:55:34	164.00	164.50	164.50	+5.00	1	2811
12:55:31	164.00	164.50	164.50	+5.00	1	2810
12:55:23	164.50	165.00	164.50	+5.00	1	2809
12:55:22	164.50	165.00	165.00	+5.50	1	2808
12:55:17	164.00	164.50	164.50	+5.00	1	2807
12:55:08	164.00	164.50	164.50	+5.00	1	2806
12:55:08	164.00	164.50	164.50	+5.00	1	2805
12:54:59	164.00	164.50	164.50	+5.00	1	2804
12:54:53	163.50	164.50	164.50	+5.00	1	2803
12:54:50	163.50	164.00	164.00	+4.50	1	2802
12:54:32	163.00	164.50	164.50	+5.00	1	2801
12:54:31	163.00	164.50	164.50	+5.00	1	2800
12:54:12	163.00	164.00	164.50	+5.00	1	2799
12:54:12	163.00	164.00	164.00	+4.50	2	2798
12:53:40	163.00	163.50	163.50	+4.00	1	2796
12:53:39	163.00	163.50	163.00	+3.50	1	2795
12:53:22	163.00	163.50	163.50	+4.00	1	2794
12:52:29	163.00	163.50	163.00	+3.50	1	2793
12:52:24	163.00	163.50	163.00	+3.50	1	2792
12:52:24	163.00	163.50	163.50	+4.00	1	2791
12:52:03	162.50	163.50	162.50	+3.00	1	2790
12:52:01	162.50	163.00	163.00	+3.50	2	2789
12:51:49	162.50	163.00	163.00	+3.50	2	2787
12:50:31	162.50	163.00	162.50	+3.00	2	2785
12:50:11	162.50	163.00	162.50	+3.00	1	2783
12:49:36	162.00	162.50	162.50	+3.00	1	2782
12:49:23	162.00	162.50	162.50	+3.00	1	2781
12:48:45	162.00	162.50	162.50	+3.00	1	2780
12:48:42	162.00	162.50	162.50	+3.00	1	2779
12:48:29	162.50	163.00	162.50	+3.00	1	2778
12:48:16	162.00	163.00	162.00	+2.50	1	2777
12:48:15	162.00	162.50	162.50	+3.00	1	2776
12:48:07	162.50	163.00	162.50	+3.00	10	2775
12:47:50	162.50	163.00	162.50	+3.00	1	2765
12:47:23	162.50	163.00	162.00	+2.50	8	2764
12:47:23	162.50	163.00	162.50	+3.00	3	2756
12:47:20	162.50	163.00	163.00	+3.50	1	2753
12:47:11	163.00	163.50	163.00	+3.50	1	2752
12:46:46	163.00	163.50	163.00	+3.50	1	2751
12:46:36	163.00	163.50	163.00	+3.50	1	2750
12:46:08	163.00	163.50	163.00	+3.50	1	2749
12:45:52	163.00	163.50	163.00	+3.50	1	2748
12:45:35	164.00	165.00	164.00	+4.50	1	2747
12:45:35	164.00	165.00	164.00	+4.50	3	2746
12:45:07	164.50	165.00	164.50	+5.00	2	2743
12:44:57	165.00	165.50	165.00	+5.50	1	2741
12:44:49	165.00	165.50	165.00	+5.50	1	2740
12:44:06	165.00	165.50	165.00	+5.50	1	2739
12:43:32	165.00	165.50	165.00	+5.50	2	2738
12:43:11	164.50	165.00	165.00	+5.50	1	2736
12:43:00	164.50	165.00	165.00	+5.50	1	2735
12:42:57	165.00	165.50	165.00	+5.50	1	2734
12:42:52	165.00	165.50	165.00	+5.50	11	2733
12:42:35	165.00	165.50	165.00	+5.50	1	2722
12:41:52	165.00	166.00	165.00	+5.50	6	2721
12:41:41	165.50	166.00	165.50	+6.00	1	2715
12:40:56	165.00	166.00	166.00	+6.50	1	2714
12:39:50	165.00	166.00	166.00	+6.50	1	2713
12:38:25	165.00	166.00	165.00	+5.50	4	2712
12:38:04	165.50	166.00	165.50	+6.00	2	2708
12:36:50	165.50	166.00	165.00	+5.50	1	2706
12:36:50	165.50	166.00	165.50	+6.00	1	2705
12:36:12	166.00	166.50	166.50	+7.00	2	2704
12:35:47	165.00	166.50	165.00	+5.50	1	2702
12:34:33	165.00	166.50	165.00	+5.50	1	2701
12:34:04	165.50	166.00	165.50	+6.00	1	2700
12:34:03	165.50	166.00	165.50	+6.00	1	2699
12:33:57	165.50	166.00	165.50	+6.00	10	2698
12:33:35	166.00	167.00	166.00	+6.50	2	2688
12:33:34	166.00	167.00	166.00	+6.50	1	2686
12:32:29	165.50	167.50	167.50	+8.00	1	2685
12:31:23	165.50	168.00	168.00	+8.50	1	2684
12:31:06	167.50	168.00	168.00	+8.50	1	2683
12:31:06	167.50	168.00	167.50	+8.00	1	2682
12:30:50	167.50	168.00	168.00	+8.50	1	2681
12:27:22	165.00	168.00	165.00	+5.50	1	2680
12:26:14	165.00	168.00	168.00	+8.50	1	2679
12:25:45	165.00	168.00	168.00	+8.50	1	2678
12:25:13	166.00	169.50	166.00	+6.50	1	2677
12:25:03	168.50	169.50	167.00	+7.50	1	2676
12:25:03	168.50	169.50	168.50	+9.00	1	2675
12:24:45	168.50	169.50	169.50	+10.00	1	2674
12:24:17	168.50	170.00	170.00	+10.50	1	2673
12:24:03	170.00	170.50	170.00	+10.50	8	2672
12:24:03	170.00	170.50	170.00	+10.50	5	2664
12:23:44	170.00	170.50	170.00	+10.50	1	2659
12:23:23	169.00	170.50	169.00	+9.50	2	2658
12:23:19	169.00	170.00	170.00	+10.50	1	2656
12:22:53	169.00	169.50	169.50	+10.00	1	2655
12:22:20	169.00	170.00	170.00	+10.50	2	2654
12:22:15	169.00	170.00	169.00	+9.50	1	2652
12:21:20	169.00	169.50	169.50	+10.00	1	2651
12:21:08	169.50	170.00	169.50	+10.00	1	2650
12:20:46	169.00	170.00	170.00	+10.50	2	2649
12:20:38	169.00	170.00	170.00	+10.50	1	2647
12:20:36	169.00	170.00	170.00	+10.50	1	2646
12:20:35	169.00	170.00	170.00	+10.50	1	2645
12:20:33	169.00	170.00	170.00	+10.50	1	2644
12:20:17	169.00	170.00	170.00	+10.50	1	2643
12:20:13	169.00	170.00	170.00	+10.50	1	2642
12:20:08	169.00	169.50	169.50	+10.00	2	2641
12:19:58	169.00	169.50	169.50	+10.00	1	2639
12:19:45	168.50	169.00	169.00	+9.50	1	2638
12:19:36	168.50	169.00	169.00	+9.50	2	2637
12:19:32	168.00	168.50	168.50	+9.00	1	2635
12:19:22	168.00	168.50	168.50	+9.00	3	2634
12:19:22	168.00	168.50	168.00	+8.50	1	2631
12:19:02	168.00	168.50	168.00	+8.50	2	2630
12:18:46	168.00	168.50	167.50	+8.00	3	2628
12:18:46	168.00	168.50	168.00	+8.50	1	2625
12:18:32	167.50	168.00	168.00	+8.50	1	2624
12:18:17	167.00	167.50	167.50	+8.00	1	2623
12:17:59	167.00	167.50	167.00	+7.50	1	2622
12:17:57	167.00	167.50	167.50	+8.00	1	2621
12:17:45	167.00	167.50	167.00	+7.50	1	2620
12:17:30	166.50	167.00	167.00	+7.50	1	2619
12:17:12	166.50	167.00	167.00	+7.50	1	2618
12:16:55	165.00	166.50	166.50	+7.00	1	2617
12:16:48	164.50	165.00	165.00	+5.50	1	2616
12:16:35	164.50	165.00	165.00	+5.50	1	2615
12:15:25	163.00	164.00	164.00	+4.50	1	2614
12:14:32	162.50	163.00	163.00	+3.50	1	2613
12:14:30	162.50	163.00	163.00	+3.50	1	2612
12:14:15	162.50	163.00	163.00	+3.50	1	2611
12:14:00	163.00	164.00	163.00	+3.50	1	2610
12:13:49	162.50	164.00	162.50	+3.00	2	2609
12:13:35	162.50	163.00	163.00	+3.50	1	2607
12:13:22	164.50	165.00	164.50	+5.00	1	2606
12:13:17	162.00	164.50	164.50	+5.00	1	2605
12:12:44	162.00	165.00	165.00	+5.50	1	2604
12:11:12	160.00	161.00	161.00	+1.50	1	2603
12:11:10	160.00	161.00	161.00	+1.50	1	2602
12:10:44	160.00	161.00	160.00	+0.50	17	2601
12:08:44	161.00	166.50	160.00	+0.50	14	2584
12:08:44	161.00	166.50	161.00	+1.50	4	2570
12:08:21	164.00	166.50	161.50	+2.00	10	2566
12:08:21	164.00	166.50	162.00	+2.50	3	2556
12:08:21	164.00	166.50	162.50	+3.00	1	2553
12:08:21	164.00	166.50	163.00	+3.50	3	2552
12:08:21	164.00	166.50	164.00	+4.50	2	2549
12:08:18	164.00	166.50	164.00	+4.50	1	2547
12:08:09	164.00	166.50	164.00	+4.50	3	2546
12:07:47	164.00	164.50	164.50	+5.00	1	2543
12:07:37	165.00	166.50	164.00	+4.50	1	2542
12:07:37	165.00	166.50	165.00	+5.50	2	2541
12:07:15	164.00	167.50	167.50	+8.00	1	2539
12:07:11	164.00	167.50	164.00	+4.50	1	2538
12:07:03	167.50	169.00	165.00	+5.50	18	2537
12:07:03	167.50	169.00	165.50	+6.00	5	2519
12:07:03	167.50	169.00	166.00	+6.50	10	2514
12:07:03	167.50	169.00	167.00	+7.50	4	2504
12:07:03	167.50	169.00	167.50	+8.00	3	2500
12:06:42	167.50	168.00	167.50	+8.00	1	2497
12:05:55	169.00	169.50	168.00	+8.50	10	2496
12:05:55	169.00	169.50	168.50	+9.00	3	2486
12:05:55	169.00	169.50	169.00	+9.50	6	2483
12:05:51	169.00	169.50	169.50	+10.00	1	2477
12:05:46	169.50	170.00	169.50	+10.00	1	2476
12:05:16	169.50	170.00	169.50	+10.00	1	2475
12:05:01	169.50	170.00	169.50	+10.00	1	2474
12:04:25	169.50	170.00	169.50	+10.00	1	2473
12:04:19	169.50	170.00	169.50	+10.00	1	2472
12:03:44	169.50	170.00	169.50	+10.00	1	2471
12:02:36	169.50	170.00	169.50	+10.00	2	2470
12:02:07	169.50	170.00	169.50	+10.00	1	2468
12:01:56	169.50	170.00	169.50	+10.00	7	2467
12:01:54	169.50	170.00	169.50	+10.00	2	2460
12:01:37	169.50	170.00	169.50	+10.00	1	2458
11:59:29	170.00	170.50	170.50	+11.00	1	2457
11:59:29	170.00	170.50	170.00	+10.50	3	2456
11:58:28	170.00	170.50	170.50	+11.00	1	2453
11:58:01	170.00	170.50	170.50	+11.00	1	2452
11:57:42	170.00	170.50	170.50	+11.00	1	2451
11:57:32	170.00	170.50	170.00	+10.50	1	2450
11:57:21	170.00	170.50	170.50	+11.00	1	2449
11:57:01	170.00	170.50	170.00	+10.50	5	2448
11:56:07	170.00	170.50	170.50	+11.00	1	2443
11:55:49	170.50	171.00	170.50	+11.00	1	2442
11:54:52	170.50	171.00	170.50	+11.00	1	2441
11:54:22	170.50	171.00	170.50	+11.00	1	2440
11:54:15	170.50	171.00	170.50	+11.00	1	2439
11:54:00	170.50	171.00	170.50	+11.00	3	2438
11:50:56	169.50	170.50	170.50	+11.00	1	2435
11:50:56	169.50	170.50	169.50	+10.00	1	2434
11:50:38	169.50	170.50	169.50	+10.00	5	2433
11:50:06	169.50	170.50	169.50	+10.00	5	2428
11:49:26	169.50	170.00	170.00	+10.50	1	2423
11:49:20	169.50	170.00	169.50	+10.00	1	2422
11:48:59	169.50	170.50	169.50	+10.00	4	2421
11:48:58	169.50	170.50	170.50	+11.00	1	2417
11:48:47	169.50	170.00	170.00	+10.50	1	2416
11:48:30	169.50	170.00	170.00	+10.50	2	2415
11:48:19	169.50	170.00	170.00	+10.50	2	2413
11:48:15	169.50	170.00	169.50	+10.00	2	2411
11:48:10	169.00	169.50	169.50	+10.00	1	2409
11:48:05	169.00	169.50	169.50	+10.00	2	2408
11:47:43	168.50	169.00	169.00	+9.50	1	2406
11:47:27	168.50	169.00	168.50	+9.00	3	2405
11:47:21	168.50	169.00	168.50	+9.00	1	2402
11:47:19	168.50	169.00	169.00	+9.50	1	2401
11:47:06	168.50	169.00	168.50	+9.00	2	2400
11:46:40	168.00	168.50	168.50	+9.00	1	2398
11:46:21	168.00	168.50	168.50	+9.00	1	2397
11:46:21	168.00	168.50	168.00	+8.50	1	2396
11:46:15	166.50	168.00	168.00	+8.50	3	2395
11:46:10	166.50	168.00	168.00	+8.50	1	2392
11:46:01	166.50	168.00	168.00	+8.50	1	2391
11:45:50	166.50	167.50	167.50	+8.00	1	2390
11:45:27	166.00	167.00	167.00	+7.50	1	2389
11:44:45	167.00	167.50	167.00	+7.50	1	2388
11:44:29	165.50	167.00	167.00	+7.50	1	2387
11:44:29	165.50	166.00	166.00	+6.50	1	2386
11:44:03	165.00	165.50	165.50	+6.00	1	2385
11:43:53	164.50	165.00	165.00	+5.50	1	2384
11:43:38	165.00	165.50	165.00	+5.50	1	2383
11:43:35	165.00	165.50	165.50	+6.00	2	2382
11:43:31	164.50	165.50	164.00	+4.50	2	2380
11:43:31	164.50	165.50	164.50	+5.00	1	2378
11:43:31	164.50	165.00	165.00	+5.50	1	2377
11:43:19	165.00	165.50	165.00	+5.50	2	2376
11:43:18	165.00	165.50	165.00	+5.50	2	2374
11:43:18	165.00	165.50	165.00	+5.50	1	2372
11:43:10	165.00	166.00	165.00	+5.50	1	2371
11:43:06	165.00	166.00	165.00	+5.50	4	2370
11:43:06	165.00	166.00	165.00	+5.50	1	2366
11:43:01	165.50	166.00	165.50	+6.00	1	2365
11:42:53	165.50	166.00	166.00	+6.50	1	2364
11:42:51	165.50	166.00	166.00	+6.50	1	2363
11:42:23	165.50	166.00	166.00	+6.50	1	2362
11:42:21	165.50	166.00	165.50	+6.00	1	2361
11:42:18	166.00	168.00	166.00	+6.50	1	2360
11:42:18	166.00	168.00	166.00	+6.50	1	2359
11:42:15	166.00	166.50	166.00	+6.50	2	2358
11:42:05	166.50	168.00	166.50	+7.00	1	2356
11:42:05	166.50	168.00	166.50	+7.00	1	2355
11:41:53	167.00	168.50	167.00	+7.50	1	2354
11:41:50	168.00	168.50	168.00	+8.50	1	2353
11:41:48	168.00	168.50	168.00	+8.50	1	2352
11:41:42	168.00	168.50	168.00	+8.50	1	2351
11:41:37	168.00	168.50	168.00	+8.50	1	2350
11:41:34	168.00	168.50	168.00	+8.50	5	2349
11:41:24	168.50	169.00	168.50	+9.00	2	2344
11:41:16	168.50	169.00	169.00	+9.50	1	2342
11:40:36	169.00	169.50	169.00	+9.50	1	2341
11:40:33	169.00	169.50	169.00	+9.50	4	2340
11:40:30	169.00	169.50	169.00	+9.50	1	2336
11:40:24	169.50	170.00	169.50	+10.00	1	2335
11:40:21	169.50	170.00	169.50	+10.00	1	2334
11:40:16	170.00	171.00	170.00	+10.50	2	2333
11:40:15	170.00	171.00	170.00	+10.50	1	2331
11:40:05	170.00	171.00	170.00	+10.50	1	2330
11:39:44	170.00	171.00	170.00	+10.50	5	2329
11:39:38	170.00	171.00	170.00	+10.50	4	2324
11:39:22	170.00	171.00	170.00	+10.50	2	2320
11:39:18	170.00	170.50	170.50	+11.00	1	2318
11:38:59	170.00	171.00	171.00	+11.50	1	2317
11:37:09	170.00	171.50	171.50	+12.00	1	2316
11:37:09	170.00	171.50	171.50	+12.00	1	2315
11:37:08	170.00	171.50	170.00	+10.50	5	2314
11:37:08	171.00	171.50	170.00	+10.50	2	2309
11:37:08	171.00	171.50	170.50	+11.00	3	2307
11:37:08	171.00	171.50	171.00	+11.50	2	2304
11:37:03	171.00	171.50	171.00	+11.50	1	2302
11:36:44	171.00	171.50	171.00	+11.50	1	2301
11:36:36	171.00	171.50	171.00	+11.50	1	2300
11:36:06	171.50	172.00	171.50	+12.00	4	2299
11:36:05	171.50	172.00	171.50	+12.00	2	2295
11:35:26	172.00	173.00	172.00	+12.50	21	2293
11:35:26	172.00	172.50	172.00	+12.50	1	2272
11:35:20	172.00	172.50	172.00	+12.50	1	2271
11:34:28	172.50	173.00	172.50	+13.00	3	2270
11:34:26	172.50	173.00	172.50	+13.00	1	2267
11:32:24	172.50	173.50	172.50	+13.00	1	2266
11:32:18	172.50	173.00	173.00	+13.50	1	2265
11:30:21	172.50	173.00	172.50	+13.00	1	2264
11:29:48	172.50	173.00	172.50	+13.00	1	2263
11:28:48	172.50	173.00	172.50	+13.00	1	2262
11:27:59	172.50	173.00	172.50	+13.00	1	2261
11:27:14	172.00	173.00	173.00	+13.50	1	2260
11:26:18	172.00	173.50	173.50	+14.00	1	2259
11:25:50	172.00	173.00	172.00	+12.50	1	2258
11:24:12	172.00	173.00	172.00	+12.50	2	2257
11:23:06	172.00	173.00	172.00	+12.50	1	2255
11:22:40	172.00	173.00	172.00	+12.50	1	2254
11:22:15	172.50	173.00	172.50	+13.00	1	2253
11:21:45	172.50	173.00	172.50	+13.00	2	2252
11:21:45	172.50	173.00	172.50	+13.00	1	2250
11:19:26	173.00	173.50	173.00	+13.50	2	2249
11:19:05	173.50	174.00	173.50	+14.00	1	2247
11:19:05	173.50	174.00	173.50	+14.00	8	2246
11:18:14	173.00	174.00	174.00	+14.50	1	2238
11:17:29	172.50	173.00	173.00	+13.50	1	2237
11:17:04	172.50	173.00	173.00	+13.50	1	2236
11:16:42	172.50	173.00	172.50	+13.00	1	2235
11:16:26	172.50	173.00	172.50	+13.00	1	2234
11:16:09	172.50	173.00	172.50	+13.00	9	2233
11:15:44	172.50	173.00	172.50	+13.00	1	2224
11:14:46	172.50	173.00	173.00	+13.50	1	2223
11:14:28	172.50	173.00	173.00	+13.50	1	2222
11:14:11	172.50	173.00	172.50	+13.00	1	2221
11:12:38	173.00	173.50	173.00	+13.50	1	2220
11:12:38	173.00	173.50	173.00	+13.50	1	2219
11:12:29	173.00	173.50	173.50	+14.00	1	2218
11:12:27	173.00	173.50	173.00	+13.50	1	2217
11:10:55	173.00	174.00	174.00	+14.50	1	2216
11:09:58	173.00	174.00	174.00	+14.50	2	2215
11:09:18	173.00	174.00	173.00	+13.50	2	2213
11:08:50	173.50	174.00	173.50	+14.00	1	2211
11:08:39	173.50	174.00	173.50	+14.00	1	2210
11:07:29	173.50	174.00	174.00	+14.50	1	2209
11:06:10	173.50	174.00	174.00	+14.50	1	2208
11:05:48	173.50	174.00	173.50	+14.00	1	2207
11:04:14	173.00	173.50	173.50	+14.00	1	2206
11:03:56	173.50	174.00	173.50	+14.00	1	2205
11:03:39	172.50	173.50	173.50	+14.00	1	2204
11:03:13	172.50	173.50	172.50	+13.00	1	2203
11:02:35	172.50	173.00	173.00	+13.50	1	2202
11:02:11	172.50	173.00	172.50	+13.00	1	2201
10:59:33	173.00	174.00	173.00	+13.50	1	2200
10:59:01	173.50	174.00	173.50	+14.00	2	2199
10:58:20	173.00	173.50	173.50	+14.00	2	2197
10:58:15	172.50	173.50	173.50	+14.00	1	2195
10:57:11	172.00	173.00	173.50	+14.00	2	2194
10:57:11	172.00	173.00	173.00	+13.50	3	2192
10:56:24	172.00	173.00	172.00	+12.50	4	2189
10:56:24	172.50	173.00	172.50	+13.00	1	2185
10:56:06	172.50	173.00	173.00	+13.50	1	2184
10:56:05	173.00	174.00	173.00	+13.50	9	2183
10:55:46	173.50	174.00	173.50	+14.00	2	2174
10:54:09	173.00	174.00	174.00	+14.50	1	2172
10:53:56	174.00	174.50	174.00	+14.50	2	2171
10:53:56	173.00	174.00	174.00	+14.50	3	2169
10:53:49	173.00	174.00	174.00	+14.50	1	2166
10:53:26	173.00	173.50	174.00	+14.50	9	2165
10:53:26	173.00	173.50	173.50	+14.00	1	2156
10:51:14	173.00	173.50	173.50	+14.00	2	2155
10:49:20	173.50	174.00	173.50	+14.00	1	2153
10:48:45	173.50	174.00	174.00	+14.50	1	2152
10:48:41	173.50	174.00	174.00	+14.50	1	2151
10:48:02	173.50	174.00	174.00	+14.50	1	2150
10:47:55	173.50	174.00	174.00	+14.50	2	2149
10:47:47	173.50	174.00	174.00	+14.50	1	2147
10:47:27	173.00	173.50	173.50	+14.00	2	2146
10:47:21	173.00	173.50	173.00	+13.50	1	2144
10:47:04	173.00	173.50	173.00	+13.50	1	2143
10:45:50	174.00	174.50	174.00	+14.50	1	2142
10:45:50	174.00	174.50	174.00	+14.50	22	2141
10:45:47	174.00	174.50	174.50	+15.00	1	2119
10:45:37	174.00	174.50	174.50	+15.00	2	2118
10:44:32	174.00	174.50	174.00	+14.50	1	2116
10:44:08	174.00	174.50	174.00	+14.50	1	2115
10:44:05	174.00	174.50	174.50	+15.00	1	2114
10:43:46	174.00	174.50	174.50	+15.00	2	2113
10:43:43	174.00	174.50	174.50	+15.00	5	2111
10:43:36	174.00	174.50	174.50	+15.00	1	2106
10:43:17	174.00	174.50	174.50	+15.00	1	2105
10:43:04	174.00	174.50	174.50	+15.00	1	2104
10:42:56	174.00	174.50	174.50	+15.00	1	2103
10:41:53	174.00	174.50	174.50	+15.00	1	2102
10:41:43	174.00	174.50	174.50	+15.00	1	2101
10:41:36	174.00	174.50	174.50	+15.00	1	2100
10:41:02	174.00	174.50	174.50	+15.00	1	2099
10:40:04	174.00	174.50	174.50	+15.00	1	2098
10:39:41	173.50	174.50	174.50	+15.00	1	2097
10:39:25	174.00	174.50	174.00	+14.50	1	2096
10:38:31	173.50	174.00	174.00	+14.50	1	2095
10:37:07	173.50	174.50	174.50	+15.00	1	2094
10:37:03	173.50	174.00	174.00	+14.50	1	2093
10:36:55	173.50	174.00	174.00	+14.50	1	2092
10:35:46	173.00	174.00	174.00	+14.50	1	2091
10:35:33	173.00	174.00	174.00	+14.50	1	2090
10:34:59	174.00	174.50	174.00	+14.50	2	2089
10:34:09	173.00	174.00	174.00	+14.50	1	2087
10:33:48	173.00	174.00	174.00	+14.50	1	2086
10:33:16	173.00	173.50	173.50	+14.00	1	2085
10:32:23	173.50	174.50	173.50	+14.00	1	2084
10:32:17	173.50	174.00	174.00	+14.50	1	2083
10:32:16	173.50	174.00	173.50	+14.00	1	2082
10:31:57	173.50	174.50	173.50	+14.00	2	2081
10:31:55	174.00	174.50	174.50	+15.00	1	2079
10:31:18	173.50	174.00	174.00	+14.50	1	2078
10:30:45	173.50	174.00	174.00	+14.50	1	2077
10:30:42	174.00	174.50	174.00	+14.50	8	2076
10:30:32	174.00	174.50	174.00	+14.50	4	2068
10:29:47	173.50	174.00	174.00	+14.50	1	2064
10:29:44	173.50	174.00	174.00	+14.50	2	2063
10:29:29	173.50	174.00	174.00	+14.50	1	2061
10:28:59	173.50	174.00	174.00	+14.50	4	2060
10:28:40	173.50	174.00	174.00	+14.50	1	2056
10:26:56	173.00	173.50	173.50	+14.00	1	2055
10:26:33	172.50	173.00	173.00	+13.50	1	2054
10:26:21	172.50	173.00	173.00	+13.50	1	2053
10:25:02	172.00	172.50	172.50	+13.00	1	2052
10:24:48	171.50	172.00	172.00	+12.50	1	2051
10:24:45	171.50	172.00	172.00	+12.50	1	2050
10:23:38	171.50	172.00	171.50	+12.00	1	2049
10:22:55	171.00	171.50	171.50	+12.00	1	2048
10:21:33	171.50	173.00	171.50	+12.00	2	2047
10:21:32	171.50	173.00	171.50	+12.00	1	2045
10:20:45	171.50	173.00	171.50	+12.00	1	2044
10:20:05	171.50	173.00	173.00	+13.50	1	2043
10:19:32	171.00	173.00	173.00	+13.50	1	2042
10:18:42	171.00	174.00	171.00	+11.50	6	2041
10:18:40	172.00	174.00	172.00	+12.50	6	2035
10:18:40	172.50	174.00	172.00	+12.50	1	2029
10:18:40	172.50	174.00	172.50	+13.00	1	2028
10:18:34	172.50	174.00	172.50	+13.00	1	2027
10:17:33	172.00	174.00	172.00	+12.50	1	2026
10:17:32	172.00	174.00	174.00	+14.50	1	2025
10:17:14	172.00	172.50	172.50	+13.00	1	2024
10:17:12	172.00	172.50	172.00	+12.50	1	2023
10:16:57	173.00	174.00	173.00	+13.50	1	2022
10:16:45	172.00	174.00	172.00	+12.50	1	2021
10:16:44	172.00	174.00	172.00	+12.50	1	2020
10:15:32	173.50	174.50	173.00	+13.50	1	2019
10:15:32	173.50	174.50	173.50	+14.00	1	2018
10:15:17	173.50	174.50	173.50	+14.00	1	2017
10:14:52	173.50	174.00	173.50	+14.00	1	2016
10:14:44	173.50	174.00	173.50	+14.00	1	2015
10:13:52	173.50	174.50	173.50	+14.00	1	2014
10:13:16	173.50	174.50	174.50	+15.00	1	2013
10:12:47	173.50	174.50	174.50	+15.00	1	2012
10:12:22	173.50	174.50	174.50	+15.00	1	2011
10:11:59	173.50	174.50	174.50	+15.00	1	2010
10:11:34	173.50	174.50	174.50	+15.00	1	2009
10:11:29	173.50	174.50	174.50	+15.00	5	2008
10:10:55	173.50	174.50	174.50	+15.00	3	2003
10:10:45	173.50	174.00	174.00	+14.50	1	2000
10:10:32	173.50	174.50	174.50	+15.00	1	1999
10:09:52	173.00	174.50	174.50	+15.00	1	1998
10:09:31	173.00	174.50	174.50	+15.00	1	1997
10:09:14	174.00	174.50	174.50	+15.00	1	1996
10:09:12	174.00	174.50	174.50	+15.00	1	1995
10:08:55	174.00	174.50	174.50	+15.00	1	1994
10:08:16	174.00	175.00	174.00	+14.50	1	1993
10:08:16	174.00	175.00	174.00	+14.50	1	1992
10:08:16	174.00	175.00	175.00	+15.50	2	1991
10:07:43	174.00	175.00	174.00	+14.50	1	1989
10:07:30	174.50	175.00	174.50	+15.00	13	1988
10:07:30	174.50	175.00	175.00	+15.50	1	1975
10:07:25	174.00	174.50	174.50	+15.00	1	1974
10:07:20	174.00	174.50	174.50	+15.00	5	1973
10:06:30	172.00	174.50	174.50	+15.00	1	1968
10:06:01	172.00	174.00	174.00	+14.50	1	1967
10:05:58	172.00	174.00	174.00	+14.50	1	1966
10:05:48	172.00	174.00	174.00	+14.50	1	1965
10:05:27	171.00	172.00	172.00	+12.50	2	1964
10:04:51	171.00	172.00	171.00	+11.50	1	1962
10:04:51	171.00	172.00	171.00	+11.50	1	1961
10:04:51	170.50	171.00	171.00	+11.50	1	1960
10:04:43	171.00	172.00	171.00	+11.50	1	1959
10:04:43	171.00	172.00	171.00	+11.50	1	1958
10:04:37	171.00	171.50	171.00	+11.50	1	1957
10:04:29	171.00	171.50	171.00	+11.50	1	1956
10:04:09	171.50	172.00	171.50	+12.00	7	1955
10:04:06	172.00	174.50	172.00	+12.50	5	1948
10:04:00	172.50	174.50	172.00	+12.50	3	1943
10:04:00	172.50	174.50	172.50	+13.00	2	1940
10:03:56	172.50	174.50	172.50	+13.00	1	1938
10:03:51	172.00	173.00	172.00	+12.50	1	1937
10:03:51	172.00	173.00	172.00	+12.50	1	1936
10:03:51	172.00	173.00	172.00	+12.50	2	1935
10:03:42	172.50	173.00	172.50	+13.00	2	1933
10:03:35	172.50	173.00	172.50	+13.00	1	1931
10:03:29	172.50	173.00	172.50	+13.00	1	1930
10:03:28	172.50	173.00	172.50	+13.00	1	1929
10:03:10	172.50	173.00	173.00	+13.50	1	1928
10:03:10	173.50	174.50	173.00	+13.50	16	1927
10:03:10	173.50	174.50	173.50	+14.00	4	1911
10:02:54	174.50	175.00	173.50	+14.00	2	1907
10:02:54	174.50	175.00	174.00	+14.50	5	1905
10:02:54	174.50	175.00	174.50	+15.00	3	1900
10:02:39	174.50	175.00	174.50	+15.00	1	1897
10:02:33	174.50	175.00	174.50	+15.00	1	1896
10:02:25	174.50	175.00	174.50	+15.00	1	1895
10:01:30	174.50	175.00	174.50	+15.00	1	1894
10:01:24	174.00	174.50	174.50	+15.00	1	1893
10:01:02	174.00	174.50	174.50	+15.00	2	1892
10:00:51	174.00	174.50	174.50	+15.00	1	1890
10:00:21	174.50	175.00	175.00	+15.50	1	1889
09:59:40	174.00	175.00	175.00	+15.50	1	1888
09:59:36	174.00	175.00	175.00	+15.50	2	1887
09:58:34	174.00	175.00	175.00	+15.50	1	1885
09:58:32	174.00	175.00	175.00	+15.50	1	1884
09:58:18	174.50	175.00	175.00	+15.50	10	1883
09:58:14	174.50	175.00	175.00	+15.50	1	1873
09:58:11	174.50	175.00	175.00	+15.50	2	1872
09:58:10	174.50	175.00	175.00	+15.50	3	1870
09:58:06	174.50	175.00	175.00	+15.50	1	1867
09:58:02	174.50	175.00	175.00	+15.50	1	1866
09:58:02	174.50	175.00	175.00	+15.50	1	1865
09:57:59	174.50	175.00	175.00	+15.50	1	1864
09:57:56	174.50	175.00	175.00	+15.50	28	1863
09:57:54	174.50	175.00	175.00	+15.50	1	1835
09:57:48	174.50	175.00	175.00	+15.50	5	1834
09:57:42	174.50	175.00	175.00	+15.50	1	1829
09:57:36	174.50	175.00	175.00	+15.50	1	1828
09:57:27	174.50	175.00	175.00	+15.50	1	1827
09:57:26	174.50	175.00	175.00	+15.50	1	1826
09:57:12	174.50	175.00	175.00	+15.50	1	1825
09:56:34	174.50	175.00	175.00	+15.50	1	1824
09:56:29	174.50	175.00	175.00	+15.50	1	1823
09:56:15	174.50	175.00	175.00	+15.50	1	1822
09:56:08	174.50	175.00	175.00	+15.50	1	1821
09:55:53	174.50	175.00	175.00	+15.50	1	1820
09:55:48	174.50	175.00	175.00	+15.50	1	1819
09:55:35	174.50	175.00	175.00	+15.50	1	1818
09:55:31	174.50	175.00	175.00	+15.50	1	1817
09:55:13	174.50	175.00	175.00	+15.50	1	1816
09:55:10	174.50	175.00	175.00	+15.50	1	1815
09:55:08	174.50	175.00	175.00	+15.50	2	1814
09:55:01	174.50	175.00	175.00	+15.50	5	1812
09:54:54	174.00	175.00	175.00	+15.50	1	1807
09:54:51	174.00	175.00	175.00	+15.50	1	1806
09:54:46	174.00	175.00	175.00	+15.50	1	1805
09:54:43	174.00	175.00	175.00	+15.50	1	1804
09:54:19	174.50	175.00	175.00	+15.50	1	1803
09:53:56	174.00	174.50	174.50	+15.00	1	1802
09:53:15	174.00	174.50	174.50	+15.00	1	1801
09:52:38	173.50	174.50	174.50	+15.00	2	1800
09:52:27	173.50	174.50	174.50	+15.00	1	1798
09:52:18	173.50	174.50	174.50	+15.00	2	1797
09:52:18	174.00	174.50	174.00	+14.50	17	1795
09:52:17	174.50	175.00	174.50	+15.00	20	1778
09:51:56	174.50	175.00	174.50	+15.00	1	1758
09:50:54	174.50	175.00	174.50	+15.00	7	1757
09:50:54	174.50	175.00	175.00	+15.50	1	1750
09:50:16	174.00	174.50	174.50	+15.00	4	1749
09:50:14	174.00	174.50	174.50	+15.00	1	1745
09:50:03	174.00	174.50	174.50	+15.00	5	1744
09:50:00	174.00	174.50	174.50	+15.00	2	1739
09:49:35	174.00	174.50	174.50	+15.00	1	1737
09:49:34	174.00	174.50	174.50	+15.00	1	1736
09:49:29	174.00	174.50	174.50	+15.00	2	1735
09:49:14	174.00	174.50	174.50	+15.00	1	1733
09:49:13	174.00	174.50	174.00	+14.50	1	1732
09:48:44	173.50	174.00	174.00	+14.50	2	1731
09:48:40	174.00	174.50	174.00	+14.50	13	1729
09:48:19	173.50	174.00	174.00	+14.50	1	1716
09:48:18	173.50	174.00	174.00	+14.50	1	1715
09:48:07	173.50	174.00	174.00	+14.50	1	1714
09:48:05	173.50	174.00	174.00	+14.50	1	1713
09:48:00	173.50	174.00	174.00	+14.50	1	1712
09:47:57	173.50	174.00	174.00	+14.50	1	1711
09:47:47	173.50	174.00	174.00	+14.50	1	1710
09:47:42	173.50	174.00	174.00	+14.50	1	1709
09:47:39	173.50	174.00	174.00	+14.50	1	1708
09:47:05	173.50	174.00	173.50	+14.00	1	1707
09:46:40	173.50	174.00	173.50	+14.00	1	1706
09:46:29	173.00	173.50	173.50	+14.00	1	1705
09:46:18	173.00	173.50	173.50	+14.00	1	1704
09:46:13	172.50	173.50	173.50	+14.00	1	1703
09:46:03	172.50	173.00	173.00	+13.50	1	1702
09:45:51	173.00	173.50	173.00	+13.50	1	1701
09:45:12	172.50	174.00	172.50	+13.00	1	1700
09:45:03	173.50	174.00	173.00	+13.50	13	1699
09:45:03	173.50	174.00	173.50	+14.00	2	1686
09:44:58	173.50	174.00	174.00	+14.50	1	1684
09:44:53	173.50	174.00	174.00	+14.50	1	1683
09:44:53	174.00	174.50	174.00	+14.50	2	1682
09:44:49	174.00	174.50	174.50	+15.00	2	1680
09:44:44	174.00	174.50	174.50	+15.00	1	1678
09:44:43	174.00	174.50	174.50	+15.00	2	1677
09:44:38	174.00	174.50	174.50	+15.00	1	1675
09:44:35	174.00	174.50	174.50	+15.00	1	1674
09:44:30	174.00	174.50	174.50	+15.00	1	1673
09:44:27	174.00	174.50	174.50	+15.00	1	1672
09:44:24	174.00	174.50	174.50	+15.00	1	1671
09:44:23	174.00	174.50	174.50	+15.00	1	1670
09:44:19	174.00	174.50	174.50	+15.00	1	1669
09:44:17	174.00	174.50	174.50	+15.00	3	1668
09:44:08	174.00	174.50	174.50	+15.00	1	1665
09:43:38	173.50	174.50	173.50	+14.00	1	1664
09:43:36	173.50	174.00	174.00	+14.50	1	1663
09:43:29	173.50	174.00	173.50	+14.00	2	1662
09:43:20	173.50	174.00	174.00	+14.50	10	1660
09:43:08	173.50	174.00	174.00	+14.50	1	1650
09:43:03	173.50	174.00	174.00	+14.50	1	1649
09:42:59	173.50	174.00	173.50	+14.00	1	1648
09:42:44	173.50	174.00	173.50	+14.00	2	1647
09:42:36	173.50	174.00	173.50	+14.00	1	1645
09:42:20	173.50	174.00	173.50	+14.00	2	1644
09:42:12	173.50	174.00	174.00	+14.50	1	1642
09:42:06	173.50	174.00	173.50	+14.00	1	1641
09:41:55	173.50	174.00	173.50	+14.00	1	1640
09:41:53	173.50	174.00	173.50	+14.00	2	1639
09:41:51	173.50	174.00	174.00	+14.50	2	1637
09:41:38	173.50	174.00	173.50	+14.00	1	1635
09:41:37	173.50	174.00	174.00	+14.50	1	1634
09:41:16	173.50	174.00	173.50	+14.00	1	1633
09:40:40	173.00	173.50	173.50	+14.00	1	1632
09:40:38	173.00	173.50	173.50	+14.00	1	1631
09:40:26	173.00	173.50	173.50	+14.00	1	1630
09:40:23	173.00	173.50	173.50	+14.00	1	1629
09:40:23	173.00	173.50	173.50	+14.00	1	1628
09:39:29	173.50	174.00	173.50	+14.00	1	1627
09:39:13	173.50	174.00	173.50	+14.00	1	1626
09:38:34	173.50	174.00	173.50	+14.00	1	1625
09:38:34	173.50	174.00	174.00	+14.50	1	1624
09:38:10	173.50	174.00	173.50	+14.00	1	1623
09:37:59	173.50	174.00	173.50	+14.00	1	1622
09:37:58	173.50	174.00	174.00	+14.50	1	1621
09:37:56	173.50	174.00	174.00	+14.50	5	1620
09:37:53	173.50	174.00	174.00	+14.50	1	1615
09:37:35	173.50	174.00	174.00	+14.50	1	1614
09:37:21	173.00	174.00	174.00	+14.50	1	1613
09:37:01	173.50	174.00	173.50	+14.00	1	1612
09:36:47	173.50	174.00	174.00	+14.50	1	1611
09:36:41	173.50	174.00	174.00	+14.50	1	1610
09:36:41	173.50	174.00	174.00	+14.50	2	1609
09:36:25	173.00	174.00	174.00	+14.50	1	1607
09:36:17	173.00	174.00	174.00	+14.50	1	1606
09:36:08	173.50	174.00	173.50	+14.00	1	1605
09:36:07	173.50	174.00	174.00	+14.50	1	1604
09:35:54	174.00	174.50	174.00	+14.50	3	1603
09:35:52	174.00	174.50	174.00	+14.50	1	1600
09:35:46	174.00	174.50	174.00	+14.50	1	1599
09:35:40	173.00	174.00	174.00	+14.50	1	1598
09:35:40	173.50	174.00	173.50	+14.00	1	1597
09:35:33	173.00	174.00	174.00	+14.50	1	1596
09:35:31	173.00	174.00	174.00	+14.50	2	1595
09:35:23	173.00	174.00	174.00	+14.50	1	1593
09:35:20	173.00	174.00	174.00	+14.50	1	1592
09:35:01	172.50	173.00	174.50	+15.00	1	1591
09:35:01	172.50	173.00	173.50	+14.00	4	1590
09:35:01	172.50	173.00	173.00	+13.50	1	1586
09:34:57	173.00	173.50	173.00	+13.50	13	1585
09:34:53	173.00	173.50	173.50	+14.00	1	1572
09:34:43	173.00	173.50	173.00	+13.50	1	1571
09:34:43	173.00	173.50	173.50	+14.00	1	1570
09:34:41	173.00	173.50	173.50	+14.00	1	1569
09:34:39	173.00	173.50	173.50	+14.00	3	1568
09:34:36	173.00	173.50	173.50	+14.00	1	1565
09:34:36	173.00	173.50	173.00	+13.50	3	1564
09:34:34	173.00	173.50	173.50	+14.00	1	1561
09:34:31	173.00	173.50	173.50	+14.00	1	1560
09:34:29	173.00	173.50	173.50	+14.00	1	1559
09:34:26	173.00	173.50	173.50	+14.00	1	1558
09:34:26	173.00	173.50	173.50	+14.00	1	1557
09:34:23	173.00	173.50	173.50	+14.00	1	1556
09:34:19	172.50	173.50	173.50	+14.00	1	1555
09:34:18	172.50	173.00	173.00	+13.50	1	1554
09:34:13	172.50	173.00	173.00	+13.50	3	1553
09:34:13	172.50	173.00	172.50	+13.00	1	1550
09:34:06	172.50	173.00	173.00	+13.50	1	1549
09:34:06	172.50	173.00	173.00	+13.50	1	1548
09:34:01	172.00	173.00	173.00	+13.50	3	1547
09:33:58	172.00	173.00	173.00	+13.50	1	1544
09:33:58	172.00	173.00	173.00	+13.50	1	1543
09:33:55	172.00	172.50	172.50	+13.00	2	1542
09:33:55	172.00	172.50	172.50	+13.00	1	1540
09:33:50	172.00	172.50	172.50	+13.00	1	1539
09:33:46	172.00	172.50	172.50	+13.00	1	1538
09:33:44	172.00	172.50	172.50	+13.00	1	1537
09:33:42	172.00	172.50	172.50	+13.00	1	1536
09:33:30	172.00	172.50	172.50	+13.00	1	1535
09:33:30	172.00	172.50	172.50	+13.00	2	1534
09:33:28	172.00	172.50	172.00	+12.50	1	1532
09:33:12	171.50	172.00	172.00	+12.50	1	1531
09:33:04	171.50	172.00	172.00	+12.50	2	1530
09:32:58	170.00	171.50	171.50	+12.00	2	1528
09:32:55	170.00	171.50	171.50	+12.00	1	1526
09:32:54	170.00	171.50	171.50	+12.00	4	1525
09:32:50	170.00	171.50	171.50	+12.00	1	1521
09:32:43	170.00	171.50	171.50	+12.00	1	1520
09:32:43	170.00	171.50	171.50	+12.00	1	1519
09:32:43	170.00	171.50	171.50	+12.00	1	1518
09:32:42	171.00	171.50	171.00	+11.50	1	1517
09:32:39	170.00	171.50	171.50	+12.00	1	1516
09:32:32	170.00	171.50	171.50	+12.00	1	1515
09:32:24	170.00	171.50	171.50	+12.00	1	1514
09:32:23	170.00	171.50	171.50	+12.00	1	1513
09:32:10	170.00	171.50	171.50	+12.00	1	1512
09:32:05	169.50	170.00	170.00	+10.50	1	1511
09:32:04	169.50	170.00	170.00	+10.50	1	1510
09:31:57	169.50	170.00	170.00	+10.50	1	1509
09:31:53	169.50	170.00	169.50	+10.00	1	1508
09:31:49	168.00	170.00	170.00	+10.50	2	1507
09:31:48	168.00	169.50	169.50	+10.00	1	1505
09:31:36	167.50	168.50	168.50	+9.00	1	1504
09:31:35	167.00	168.00	168.00	+8.50	1	1503
09:31:34	167.00	168.00	168.00	+8.50	1	1502
09:31:33	167.00	167.50	167.50	+8.00	1	1501
09:31:33	167.00	167.50	167.50	+8.00	1	1500
09:31:27	166.50	167.50	166.50	+7.00	2	1499
09:31:25	166.50	167.50	166.50	+7.00	1	1497
09:31:23	166.50	167.00	167.00	+7.50	8	1496
09:31:19	165.50	166.50	166.50	+7.00	1	1488
09:31:17	165.50	166.50	166.50	+7.00	1	1487
09:31:14	165.50	166.00	166.00	+6.50	1	1486
09:31:14	166.00	166.50	166.00	+6.50	2	1485
09:31:03	165.50	167.00	167.00	+7.50	1	1483
09:31:00	165.50	166.50	166.50	+7.00	1	1482
09:30:20	165.50	167.00	165.50	+6.00	1	1481
09:30:14	167.00	168.50	167.00	+7.50	3	1480
09:30:14	167.00	168.00	168.00	+8.50	3	1477
09:30:14	167.00	168.00	168.00	+8.50	1	1474
09:30:09	168.00	168.50	168.00	+8.50	4	1473
09:30:07	168.00	168.50	168.00	+8.50	1	1469
09:30:04	168.00	168.50	168.00	+8.50	1	1468
09:30:02	167.00	168.00	168.00	+8.50	3	1467
09:30:01	167.00	168.00	168.00	+8.50	1	1464
09:30:00	168.00	168.50	168.00	+8.50	8	1463
09:29:57	168.50	169.50	168.50	+9.00	1	1455
09:29:56	168.50	169.50	168.50	+9.00	1	1454
09:29:55	168.00	169.50	168.00	+8.50	1	1453
09:29:54	168.00	168.50	168.50	+9.00	1	1452
09:29:53	168.00	168.50	168.00	+8.50	1	1451
09:29:51	168.00	168.50	168.50	+9.00	1	1450
09:29:47	168.50	170.00	168.00	+8.50	3	1449
09:29:47	168.50	170.00	168.50	+9.00	2	1446
09:29:43	168.50	170.00	168.50	+9.00	1	1444
09:29:36	169.00	170.00	168.50	+9.00	1	1443
09:29:36	169.00	170.00	169.00	+9.50	3	1442
09:29:32	169.50	170.00	169.50	+10.00	1	1439
09:29:30	169.50	170.00	170.00	+10.50	1	1438
09:29:29	169.50	170.00	169.50	+10.00	1	1437
09:29:26	169.50	170.00	169.50	+10.00	1	1436
09:29:23	170.50	172.00	170.00	+10.50	5	1435
09:29:23	170.50	172.00	170.50	+11.00	5	1430
09:29:19	170.50	171.00	171.00	+11.50	1	1425
09:29:18	170.50	171.00	170.50	+11.00	1	1424
09:29:16	170.50	171.00	170.50	+11.00	1	1423
09:29:11	170.50	172.00	170.50	+11.00	1	1422
09:29:00	170.50	172.00	170.50	+11.00	14	1421
09:29:00	171.00	172.00	171.00	+11.50	1	1407
09:28:54	170.50	172.00	172.00	+12.50	1	1406
09:28:51	170.50	172.00	172.00	+12.50	1	1405
09:28:47	170.50	172.00	172.00	+12.50	1	1404
09:28:36	170.50	173.00	173.00	+13.50	1	1403
09:28:33	171.50	173.00	171.50	+12.00	5	1402
09:28:29	172.00	173.00	172.00	+12.50	1	1397
09:28:27	173.00	173.50	173.00	+13.50	2	1396
09:28:25	173.00	173.50	173.00	+13.50	5	1394
09:28:19	173.00	173.50	173.00	+13.50	1	1389
09:28:18	173.00	173.50	173.50	+14.00	9	1388
09:28:13	173.00	173.50	173.50	+14.00	1	1379
09:28:06	173.00	173.50	173.00	+13.50	1	1378
09:28:06	173.00	173.50	173.00	+13.50	1	1377
09:28:06	173.00	173.50	173.00	+13.50	1	1376
09:28:01	173.00	173.50	173.50	+14.00	2	1375
09:28:01	173.00	173.50	173.50	+14.00	1	1373
09:27:57	172.50	173.50	172.50	+13.00	1	1372
09:27:53	171.50	173.00	173.00	+13.50	1	1371
09:27:50	171.50	173.00	173.00	+13.50	1	1370
09:27:49	171.50	173.00	173.00	+13.50	2	1369
09:27:47	171.50	172.00	172.00	+12.50	1	1367
09:27:44	171.50	173.50	173.50	+14.00	1	1366
09:27:44	171.50	173.00	173.00	+13.50	5	1365
09:27:43	171.50	173.00	173.00	+13.50	1	1360
09:27:40	172.50	173.00	172.50	+13.00	2	1359
09:27:38	171.50	173.00	171.50	+12.00	6	1357
09:27:35	171.50	173.00	171.50	+12.00	1	1351
09:27:33	171.50	173.00	173.00	+13.50	1	1350
09:27:32	171.50	173.00	173.00	+13.50	2	1349
09:27:30	171.50	172.50	172.50	+13.00	1	1347
09:27:29	171.50	172.50	172.50	+13.00	1	1346
09:27:26	172.00	172.50	172.00	+12.50	1	1345
09:27:25	172.00	172.50	172.50	+13.00	1	1344
09:27:22	172.00	173.00	173.00	+13.50	1	1343
09:27:20	172.00	173.00	173.00	+13.50	5	1342
09:27:20	172.00	173.00	173.00	+13.50	1	1337
09:26:36	169.50	170.00	170.00	+10.50	1	1336
09:26:35	169.50	170.00	170.00	+10.50	1	1335
09:26:34	169.50	170.00	169.50	+10.00	22	1334
09:24:30	159.00	159.50	160.00	+0.50	2	1312
09:24:30	159.00	159.50	159.50	0	1	1310
09:24:28	156.00	159.50	159.50	0	1	1309
09:24:27	156.00	159.00	159.00	-0.50	1	1308
09:24:22	157.50	159.00	157.50	-2.00	1	1307
09:24:20	157.50	158.00	158.50	-1.00	4	1306
09:24:20	157.50	158.00	158.00	-1.50	2	1302
09:24:20	155.50	157.50	157.50	-2.00	1	1300
09:24:16	155.00	155.50	157.00	-2.50	4	1299
09:24:16	155.00	155.50	155.50	-4.00	3	1295
09:24:14	155.00	155.50	155.00	-4.50	43	1292
09:22:14	154.00	154.50	154.00	-5.50	1	1249
09:22:13	154.00	155.00	154.00	-5.50	1	1248
09:21:40	153.50	159.00	159.00	-0.50	1	1247
09:21:35	153.00	159.50	159.50	0	1	1246
09:21:30	153.00	159.50	159.50	0	1	1245
09:21:29	155.50	159.50	155.50	-4.00	5	1244
09:21:27	155.00	159.50	155.00	-4.50	1	1239
09:21:27	155.00	159.50	155.00	-4.50	1	1238
09:21:22	159.50	161.50	155.00	-4.50	8	1237
09:21:22	159.50	161.50	155.50	-4.00	1	1229
09:21:22	159.50	161.50	156.00	-3.50	7	1228
09:21:22	159.50	161.50	159.50	0	1	1221
09:21:22	159.50	161.00	161.00	+1.50	1	1220
09:21:22	159.50	160.00	160.00	+0.50	13	1219
09:21:21	159.50	160.00	160.00	+0.50	10	1206
09:21:21	159.50	160.00	159.50	0	1	1196
09:21:21	159.50	160.00	160.00	+0.50	1	1195
09:21:19	156.00	159.50	159.50	0	3	1194
09:21:16	156.00	159.50	159.50	0	5	1191
09:21:13	156.00	159.00	159.00	-0.50	1	1186
09:21:12	156.00	159.50	156.00	-3.50	1	1185
09:21:12	158.00	159.00	159.00	-0.50	1	1184
09:21:11	158.00	159.00	158.00	-1.50	2	1183
09:21:10	158.00	159.50	159.50	0	1	1181
09:21:05	159.50	160.00	159.50	0	88	1180
09:19:01	169.00	169.50	169.00	+9.50	1	1092
09:19:01	169.00	169.50	169.50	+10.00	1	1091
09:18:58	169.00	169.50	169.00	+9.50	1	1090
09:18:57	169.00	169.50	169.00	+9.50	1	1089
09:18:56	169.50	170.00	169.50	+10.00	9	1088
09:18:55	169.50	170.00	169.50	+10.00	1	1079
09:18:55	169.50	170.00	170.00	+10.50	1	1078
09:18:51	169.50	170.00	169.50	+10.00	1	1077
09:18:49	169.50	170.00	170.00	+10.50	1	1076
09:18:49	169.50	170.00	169.50	+10.00	1	1075
09:18:47	169.50	170.00	169.50	+10.00	1	1074
09:18:42	170.00	170.50	170.00	+10.50	1	1073
09:18:42	170.00	170.50	170.00	+10.50	1	1072
09:18:41	170.00	170.50	170.00	+10.50	1	1071
09:18:41	170.00	170.50	170.00	+10.50	1	1070
09:18:39	170.00	170.50	170.00	+10.50	1	1069
09:18:29	170.00	171.00	170.00	+10.50	1	1068
09:18:28	171.00	171.50	171.00	+11.50	1	1067
09:18:14	171.00	172.00	171.00	+11.50	2	1066
09:18:14	171.00	172.00	172.00	+12.50	1	1064
09:18:13	172.00	175.00	172.00	+12.50	1	1063
09:18:13	172.00	175.00	172.00	+12.50	2	1062
09:18:13	172.00	175.00	172.00	+12.50	1	1060
09:18:13	174.50	175.00	174.50	+15.00	10	1059
09:18:12	174.50	--	174.50	+15.00	5	1049
09:18:12	174.50	--	174.50	+15.00	1	1044
09:18:11	175.00	--	175.00	+15.50	20	1043
09:18:11	175.00	--	175.00	+15.50	2	1023
09:18:10	175.00	--	175.00	+15.50	1	1021
09:18:09	175.00	--	175.00	+15.50	1	1020
09:18:08	175.00	--	175.00	+15.50	4	1019
09:18:07	175.00	--	175.00	+15.50	1	1015
09:18:06	175.00	--	175.00	+15.50	16	1014
09:18:06	市價	--	175.00	+15.50	160	998
09:17:31	市價	--	175.00	+15.50	1	838
09:17:29	市價	--	175.00	+15.50	29	837
09:16:32	市價	--	175.00	+15.50	1	808
09:16:03	市價	--	175.00	+15.50	2	807
09:15:25	市價	--	175.00	+15.50	2	805
09:15:13	市價	--	175.00	+15.50	2	803
09:15:06	市價	--	175.00	+15.50	1	801
09:14:42	市價	--	175.00	+15.50	10	800
09:14:38	市價	--	175.00	+15.50	10	790
09:14:19	市價	--	175.00	+15.50	1	780
09:13:48	市價	--	175.00	+15.50	50	779
09:11:00	市價	--	175.00	+15.50	5	729
09:07:51	市價	--	175.00	+15.50	3	724
09:04:54	市價	--	175.00	+15.50	5	721
09:04:12	市價	--	175.00	+15.50	2	716
09:03:25	市價	--	175.00	+15.50	1	714
09:03:22	市價	--	175.00	+15.50	5	713
09:03:02	市價	--	175.00	+15.50	1	708
09:02:46	市價	--	175.00	+15.50	1	707
09:02:41	市價	--	175.00	+15.50	2	706
09:02:33	市價	--	175.00	+15.50	6	704
09:02:17	市價	--	175.00	+15.50	1	698
09:02:11	市價	--	175.00	+15.50	1	697
09:01:59	市價	--	175.00	+15.50	2	696
09:01:49	市價	--	175.00	+15.50	3	694
09:01:43	市價	--	175.00	+15.50	1	691
09:01:30	市價	--	175.00	+15.50	1	690
09:01:28	市價	--	175.00	+15.50	51	689
09:01:21	市價	--	175.00	+15.50	1	638
09:00:46	市價	--	175.00	+15.50	1	637
09:00:44	市價	--	175.00	+15.50	1	636
09:00:44	市價	--	175.00	+15.50	1	635
09:00:31	市價	--	175.00	+15.50	1	634
09:00:29	市價	--	175.00	+15.50	33	633
09:00:27	市價	--	175.00	+15.50	1	600
09:00:21	市價	--	175.00	+15.50	1	599
09:00:20	市價	--	175.00	+15.50	1	598
09:00:13	市價	--	175.00	+15.50	1	597
09:00:10	市價	--	175.00	+15.50	5	596
09:00:10	市價	--	175.00	+15.50	1	591
09:00:03	--	--	175.00	+15.50	475	590

　

其他人也逛...

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

Boxman純水加蓋厚型濕紙巾80抽*12包

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Apple iPhone 17 (256G)

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

MyCard 5000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

POCO X7 Pro 5G 12G/256GB

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

PChome 購物儲值1,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

中東戰火與關稅夾擊央行：AI進...

健亞回應併購質疑強調財務穩健...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧憂中東戰事轉紅色警戒央行罕見...
‧美伊戰爭打亂石化供應鏈塑膠袋...
‧雀客旅館啟動亞洲擴張戰略今年...

加密貨幣

比特幣BTC	70618.84	707.31	1.01%
以太幣ETH	2153.10	15.71	0.73%
瑞波幣XRP	1.44	-0.01	-0.51%
比特幣現金BCH	468.71	13.30	2.92%
萊特幣LTC	56.28	0.77	1.39%
卡達幣ADA	0.264796	0.00	-0.96%
波場幣TRX	0.309145	0.01	1.86%
恆星幣XLM	0.165537	0.00	0.11%

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。