最新[公告] 欣興:公告本公司現金增資發行普通股參與發行海外存託憑證之發行條件熱門信用卡繳養管費整理　免手續費拿回饋攻略

更新報價

雅特力-KY (6907) 半導體業上櫃

187.50 ▲+17.00 +9.97% 10.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+17.00	5,838	187.50	1,151	－－	－－	170.50	187.50	169.00	170.50

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	187.50	--	187.50	+17.00	5	5838
13:30:00	187.50	--	187.50	+17.00	15	5833
13:22:15	市價	--	187.50	+17.00	1	5818
13:17:02	市價	--	187.50	+17.00	1	5817
13:16:28	市價	--	187.50	+17.00	1	5816
13:12:16	市價	--	187.50	+17.00	1	5815
13:11:50	市價	--	187.50	+17.00	1	5814
13:08:25	市價	--	187.50	+17.00	1	5813
13:07:57	市價	--	187.50	+17.00	2	5812
13:06:32	市價	--	187.50	+17.00	2	5810
13:04:43	市價	--	187.50	+17.00	1	5808
13:02:51	市價	--	187.50	+17.00	1	5807
13:01:37	市價	--	187.50	+17.00	5	5806
13:00:30	市價	--	187.50	+17.00	3	5801
12:59:33	市價	--	187.50	+17.00	1	5798
12:56:58	市價	--	187.50	+17.00	1	5797
12:54:20	市價	--	187.50	+17.00	1	5796
12:43:40	市價	--	187.50	+17.00	1	5795
12:42:23	市價	--	187.50	+17.00	1	5794
12:40:32	市價	--	187.50	+17.00	1	5793
12:36:48	市價	--	187.50	+17.00	1	5792
12:29:53	市價	--	187.50	+17.00	1	5791
12:28:43	市價	--	187.50	+17.00	1	5790
12:26:33	市價	--	187.50	+17.00	1	5789
12:22:37	市價	--	187.50	+17.00	1	5788
12:20:46	市價	--	187.50	+17.00	1	5787
12:17:52	市價	--	187.50	+17.00	1	5786
12:17:05	市價	--	187.50	+17.00	1	5785
12:16:55	市價	--	187.50	+17.00	6	5784
12:13:20	市價	--	187.50	+17.00	1	5778
12:09:44	市價	--	187.50	+17.00	1	5777
12:08:15	市價	--	187.50	+17.00	1	5776
12:06:11	市價	--	187.50	+17.00	1	5775
12:06:04	市價	--	187.50	+17.00	1	5774
12:06:04	市價	--	187.50	+17.00	1	5773
12:06:04	市價	--	187.50	+17.00	1	5772
12:06:04	市價	--	187.50	+17.00	1	5771
12:06:04	市價	--	187.50	+17.00	1	5770
12:06:00	市價	--	187.50	+17.00	2	5769
12:05:21	市價	--	187.50	+17.00	1	5767
12:05:13	市價	--	187.50	+17.00	1	5766
12:05:13	市價	--	187.50	+17.00	3	5765
12:04:05	市價	--	187.50	+17.00	2	5762
12:03:50	市價	--	187.50	+17.00	5	5760
12:03:24	市價	--	187.50	+17.00	1	5755
12:03:18	市價	--	187.50	+17.00	1	5754
12:03:03	市價	--	187.50	+17.00	2	5753
12:02:53	市價	--	187.50	+17.00	1	5751
12:01:20	市價	--	187.50	+17.00	2	5750
12:00:20	市價	--	187.50	+17.00	1	5748
12:00:13	市價	--	187.50	+17.00	1	5747
11:59:47	市價	--	187.50	+17.00	1	5746
11:59:09	市價	--	187.50	+17.00	1	5745
11:58:52	市價	--	187.50	+17.00	10	5744
11:58:10	市價	--	187.50	+17.00	1	5734
11:58:07	市價	--	187.50	+17.00	2	5733
11:57:57	市價	--	187.50	+17.00	1	5731
11:57:55	市價	--	187.50	+17.00	1	5730
11:57:52	市價	--	187.50	+17.00	1	5729
11:57:46	市價	--	187.50	+17.00	1	5728
11:57:43	市價	--	187.50	+17.00	2	5727
11:57:40	市價	--	187.50	+17.00	1	5725
11:57:33	市價	--	187.50	+17.00	2	5724
11:56:59	市價	--	187.50	+17.00	1	5722
11:56:54	市價	--	187.50	+17.00	1	5721
11:56:41	市價	--	187.50	+17.00	1	5720
11:56:38	市價	--	187.50	+17.00	1	5719
11:56:36	市價	--	187.50	+17.00	2	5718
11:56:34	市價	--	187.50	+17.00	1	5716
11:56:33	市價	--	187.50	+17.00	1	5715
11:56:27	市價	--	187.50	+17.00	1	5714
11:56:27	市價	--	187.50	+17.00	18	5713
11:56:27	185.50	186.50	187.50	+17.00	125	5695
11:56:27	185.50	186.50	187.00	+16.50	25	5570
11:56:27	185.50	186.50	186.50	+16.00	1	5545
11:56:26	186.50	187.00	186.50	+16.00	1	5544
11:56:26	186.50	187.00	186.50	+16.00	1	5543
11:56:26	186.50	187.00	186.50	+16.00	1	5542
11:56:26	185.50	186.50	186.50	+16.00	1	5541
11:56:25	185.50	186.50	186.50	+16.00	1	5540
11:56:25	185.50	186.50	187.00	+16.50	18	5539
11:56:25	185.50	186.50	186.50	+16.00	2	5521
11:56:23	185.50	186.50	186.50	+16.00	1	5519
11:56:18	185.00	186.00	186.50	+16.00	6	5518
11:56:18	185.00	186.00	186.00	+15.50	4	5512
11:56:10	185.00	186.00	186.00	+15.50	1	5508
11:56:06	185.00	186.00	186.00	+15.50	2	5507
11:55:46	184.50	186.00	186.00	+15.50	1	5505
11:55:46	184.00	185.00	186.00	+15.50	1	5504
11:55:46	184.00	185.00	185.50	+15.00	5	5503
11:55:46	184.00	185.00	185.00	+14.50	4	5498
11:55:16	184.50	185.00	184.50	+14.00	2	5494
11:55:06	184.00	185.00	185.00	+14.50	2	5492
11:54:06	184.50	185.00	184.50	+14.00	1	5490
11:54:01	184.00	184.50	184.50	+14.00	1	5489
11:53:35	184.50	185.00	184.50	+14.00	1	5488
11:53:03	184.00	185.00	185.00	+14.50	1	5487
11:53:00	184.50	185.00	184.50	+14.00	3	5486
11:53:00	184.50	185.00	184.50	+14.00	1	5483
11:53:00	184.50	185.00	184.50	+14.00	1	5482
11:52:55	184.50	185.00	185.00	+14.50	1	5481
11:52:48	184.50	185.00	185.00	+14.50	1	5480
11:52:24	184.50	185.00	185.00	+14.50	1	5479
11:52:24	185.00	185.50	185.00	+14.50	3	5478
11:52:24	184.50	185.00	185.00	+14.50	1	5475
11:52:23	184.50	185.50	184.50	+14.00	1	5474
11:51:58	185.00	185.50	185.00	+14.50	1	5473
11:51:58	184.50	185.00	185.00	+14.50	1	5472
11:51:57	184.50	185.00	185.00	+14.50	1	5471
11:51:56	185.00	185.50	185.00	+14.50	1	5470
11:51:53	184.50	185.00	185.00	+14.50	1	5469
11:51:49	184.50	185.00	185.00	+14.50	1	5468
11:51:36	185.00	185.50	185.00	+14.50	1	5467
11:51:35	184.50	185.50	185.50	+15.00	1	5466
11:51:34	184.50	185.00	185.00	+14.50	1	5465
11:51:34	185.00	185.50	185.00	+14.50	1	5464
11:51:28	185.00	185.50	185.00	+14.50	1	5463
11:51:23	184.50	185.00	185.00	+14.50	1	5462
11:51:21	184.50	185.00	185.00	+14.50	1	5461
11:51:20	185.00	185.50	185.00	+14.50	1	5460
11:51:11	184.00	184.50	185.00	+14.50	6	5459
11:51:11	184.00	184.50	184.50	+14.00	4	5453
11:50:25	183.50	184.00	184.00	+13.50	2	5449
11:48:50	183.00	184.00	183.00	+12.50	1	5447
11:47:22	182.50	183.00	183.00	+12.50	2	5446
11:46:14	182.50	183.00	182.50	+12.00	1	5444
11:44:32	182.50	183.00	183.00	+12.50	1	5443
11:43:25	182.50	183.00	183.00	+12.50	1	5442
11:41:45	183.00	183.50	183.00	+12.50	1	5441
11:41:28	183.00	183.50	182.50	+12.00	5	5440
11:41:28	183.00	183.50	183.00	+12.50	3	5435
11:41:17	183.00	183.50	183.00	+12.50	1	5432
11:41:13	183.00	183.50	183.00	+12.50	1	5431
11:41:09	183.00	183.50	183.00	+12.50	1	5430
11:41:00	183.00	183.50	183.00	+12.50	1	5429
11:40:23	183.50	184.00	183.50	+13.00	6	5428
11:40:16	184.00	184.50	184.00	+13.50	4	5422
11:39:44	184.00	184.50	184.00	+13.50	1	5418
11:39:35	183.50	184.00	184.00	+13.50	1	5417
11:38:46	183.50	184.00	184.00	+13.50	1	5416
11:38:33	183.50	184.50	184.50	+14.00	1	5415
11:38:25	183.50	184.50	184.50	+14.00	1	5414
11:38:03	183.50	184.50	184.50	+14.00	1	5413
11:37:58	183.00	184.00	184.00	+13.50	1	5412
11:37:11	184.00	184.50	184.00	+13.50	1	5411
11:37:10	184.00	184.50	184.50	+14.00	1	5410
11:36:58	183.50	184.00	184.00	+13.50	1	5409
11:36:58	183.50	184.00	184.00	+13.50	1	5408
11:36:53	183.00	183.50	184.00	+13.50	3	5407
11:36:53	183.00	183.50	183.50	+13.00	1	5404
11:36:52	183.00	183.50	183.50	+13.00	1	5403
11:36:52	182.50	183.00	183.00	+12.50	2	5402
11:36:52	182.50	183.00	183.00	+12.50	3	5400
11:36:52	182.50	183.00	183.00	+12.50	2	5397
11:36:41	182.00	182.50	182.50	+12.00	4	5395
11:36:11	182.00	182.50	182.00	+11.50	1	5391
11:36:04	181.50	182.00	182.00	+11.50	1	5390
11:36:03	181.50	182.00	182.00	+11.50	1	5389
11:36:01	181.50	182.00	182.00	+11.50	1	5388
11:35:41	181.50	182.00	182.00	+11.50	1	5387
11:35:29	181.00	181.50	181.50	+11.00	1	5386
11:35:26	181.00	181.50	181.50	+11.00	1	5385
11:34:31	181.00	181.50	181.50	+11.00	5	5384
11:34:22	181.00	181.50	181.00	+10.50	1	5379
11:34:09	181.00	181.50	181.00	+10.50	5	5378
11:33:56	181.50	182.00	181.50	+11.00	2	5373
11:33:50	181.00	181.50	181.50	+11.00	1	5371
11:33:50	181.00	181.50	181.50	+11.00	5	5370
11:33:35	181.00	181.50	181.00	+10.50	2	5365
11:32:00	181.00	181.50	181.00	+10.50	5	5363
11:31:09	181.50	182.00	181.50	+11.00	1	5358
11:29:56	181.00	181.50	181.50	+11.00	1	5357
11:29:54	181.00	181.50	181.50	+11.00	1	5356
11:29:27	181.00	181.50	181.50	+11.00	1	5355
11:29:19	181.00	181.50	181.50	+11.00	1	5354
11:29:15	181.00	181.50	181.50	+11.00	1	5353
11:28:38	181.00	181.50	181.50	+11.00	1	5352
11:28:25	181.50	182.00	181.50	+11.00	1	5351
11:28:24	181.50	182.00	181.50	+11.00	1	5350
11:28:12	181.00	181.50	181.50	+11.00	2	5349
11:28:05	181.00	181.50	181.50	+11.00	1	5347
11:27:49	181.00	181.50	181.50	+11.00	1	5346
11:27:18	180.00	181.00	181.00	+10.50	3	5345
11:27:14	180.00	181.00	181.00	+10.50	1	5342
11:27:08	180.00	180.50	180.50	+10.00	1	5341
11:26:45	180.00	180.50	180.50	+10.00	1	5340
11:26:39	179.50	180.00	180.00	+9.50	1	5339
11:26:33	180.00	180.50	180.00	+9.50	1	5338
11:26:27	180.00	180.50	180.00	+9.50	1	5337
11:26:22	180.00	180.50	180.00	+9.50	1	5336
11:26:13	179.50	180.00	180.00	+9.50	1	5335
11:26:06	179.50	180.50	179.50	+9.00	1	5334
11:26:01	179.50	180.00	180.00	+9.50	1	5333
11:26:01	179.50	180.00	180.00	+9.50	1	5332
11:25:57	179.50	180.00	180.00	+9.50	1	5331
11:25:44	179.00	180.00	180.00	+9.50	1	5330
11:25:42	179.50	180.00	179.00	+8.50	1	5329
11:25:42	179.50	180.00	179.50	+9.00	2	5328
11:25:41	179.50	180.00	180.00	+9.50	1	5326
11:25:26	178.50	180.00	180.00	+9.50	1	5325
11:25:24	179.50	180.00	179.50	+9.00	2	5324
11:25:24	179.00	180.00	179.00	+8.50	1	5322
11:25:23	179.00	180.00	179.00	+8.50	1	5321
11:25:11	178.50	179.00	179.00	+8.50	1	5320
11:25:08	179.00	180.00	178.50	+8.00	1	5319
11:25:08	179.00	180.00	179.00	+8.50	1	5318
11:25:02	179.00	180.50	179.00	+8.50	6	5317
11:24:50	179.50	180.50	179.00	+8.50	3	5311
11:24:50	179.50	180.50	179.50	+9.00	2	5308
11:24:48	179.50	180.50	179.50	+9.00	1	5306
11:24:35	179.50	181.00	179.50	+9.00	1	5305
11:24:28	180.00	180.50	180.00	+9.50	2	5304
11:24:25	180.00	181.00	179.00	+8.50	3	5302
11:24:25	180.00	181.00	179.50	+9.00	1	5299
11:24:25	180.00	181.00	180.00	+9.50	1	5298
11:24:21	180.00	180.50	180.50	+10.00	2	5297
11:24:21	180.00	180.50	180.00	+9.50	1	5295
11:24:17	180.00	180.50	180.00	+9.50	2	5294
11:24:17	180.00	180.50	180.00	+9.50	2	5292
11:24:17	180.00	180.50	180.00	+9.50	1	5290
11:24:14	180.00	181.00	180.00	+9.50	5	5289
11:24:13	180.50	181.00	180.50	+10.00	1	5284
11:24:12	180.00	180.50	180.00	+9.50	1	5283
11:23:53	180.50	181.00	180.50	+10.00	3	5282
11:23:53	180.50	181.00	180.50	+10.00	5	5279
11:23:17	180.50	181.00	180.50	+10.00	1	5274
11:22:06	181.00	182.00	181.00	+10.50	3	5273
11:21:30	181.00	182.00	181.00	+10.50	1	5270
11:20:48	181.50	182.00	181.50	+11.00	2	5269
11:19:33	182.00	182.50	182.00	+11.50	1	5267
11:19:33	182.00	182.50	182.00	+11.50	2	5266
11:19:21	182.00	183.00	182.00	+11.50	2	5264
11:18:59	181.50	182.00	182.00	+11.50	2	5262
11:18:54	182.00	183.00	182.00	+11.50	3	5260
11:17:35	182.00	183.00	182.00	+11.50	1	5257
11:15:44	181.50	182.00	182.00	+11.50	1	5256
11:15:22	182.00	183.00	182.00	+11.50	3	5255
11:15:19	182.50	183.00	182.50	+12.00	1	5252
11:14:19	182.50	183.00	182.50	+12.00	1	5251
11:13:51	182.00	182.50	182.50	+12.00	1	5250
11:12:36	181.50	182.00	182.00	+11.50	1	5249
11:11:21	182.00	183.00	181.00	+10.50	3	5248
11:11:21	182.00	183.00	181.50	+11.00	3	5245
11:11:21	182.00	183.00	182.00	+11.50	4	5242
11:11:13	181.50	182.00	182.00	+11.50	1	5238
11:10:42	182.00	182.50	182.00	+11.50	1	5237
11:10:42	181.00	182.00	182.00	+11.50	1	5236
11:10:42	181.50	182.50	180.50	+10.00	1	5235
11:10:42	181.50	182.50	181.00	+10.50	6	5234
11:10:42	181.50	182.50	181.50	+11.00	3	5228
11:10:33	182.50	183.00	182.00	+11.50	6	5225
11:10:33	182.50	183.00	182.50	+12.00	4	5219
11:10:30	182.50	183.00	182.50	+12.00	1	5215
11:09:04	182.50	183.00	182.50	+12.00	1	5214
11:08:31	182.50	183.00	182.50	+12.00	1	5213
11:07:14	183.00	183.50	183.00	+12.50	4	5212
11:07:14	183.00	183.50	183.50	+13.00	1	5208
11:06:27	183.50	184.00	183.50	+13.00	1	5207
11:06:17	183.00	183.50	183.50	+13.00	1	5206
11:06:00	183.50	184.50	183.50	+13.00	2	5205
11:06:00	184.00	185.00	184.00	+13.50	9	5203
11:05:48	184.00	185.00	184.00	+13.50	1	5194
11:05:33	184.50	185.00	184.50	+14.00	1	5193
11:05:13	183.50	184.00	184.00	+13.50	1	5192
11:04:56	183.50	184.00	184.00	+13.50	1	5191
11:04:42	183.50	184.00	184.00	+13.50	1	5190
11:04:42	183.50	184.00	184.00	+13.50	1	5189
11:04:07	182.50	183.00	183.00	+12.50	1	5188
11:04:07	182.50	183.00	183.00	+12.50	1	5187
11:03:19	183.00	183.50	183.00	+12.50	1	5186
11:03:17	183.00	183.50	183.00	+12.50	1	5185
11:03:17	182.50	183.00	183.00	+12.50	1	5184
11:03:15	183.00	183.50	183.00	+12.50	17	5183
11:03:15	183.50	184.00	183.50	+13.00	3	5166
11:03:01	184.00	184.50	184.00	+13.50	1	5163
11:02:53	183.50	184.00	184.00	+13.50	1	5162
11:02:02	183.00	183.50	183.50	+13.00	1	5161
11:02:02	183.50	184.00	183.50	+13.00	2	5160
11:01:35	183.50	184.50	183.50	+13.00	1	5158
11:00:25	183.00	183.50	183.50	+13.00	1	5157
11:00:25	183.00	183.50	183.50	+13.00	1	5156
10:59:49	183.50	184.00	183.00	+12.50	1	5155
10:59:49	183.50	184.00	183.50	+13.00	1	5154
10:59:30	183.00	183.50	183.50	+13.00	1	5153
10:59:30	183.50	184.00	183.50	+13.00	1	5152
10:59:13	184.00	184.50	184.00	+13.50	2	5151
10:59:07	184.00	185.00	185.00	+14.50	1	5149
10:58:46	184.50	185.50	184.50	+14.00	12	5148
10:58:46	184.50	185.50	185.50	+15.00	1	5136
10:58:41	184.50	185.50	185.50	+15.00	2	5135
10:58:40	185.50	186.00	185.50	+15.00	1	5133
10:58:40	184.50	185.50	185.50	+15.00	1	5132
10:58:38	184.50	185.50	185.50	+15.00	1	5131
10:58:28	185.00	185.50	185.00	+14.50	1	5130
10:58:28	184.50	185.00	185.00	+14.50	4	5129
10:58:17	184.50	185.00	185.00	+14.50	1	5125
10:58:02	184.50	185.00	185.00	+14.50	1	5124
10:57:55	184.50	185.00	185.00	+14.50	1	5123
10:57:31	184.50	185.00	184.50	+14.00	1	5122
10:57:17	184.50	185.00	185.00	+14.50	2	5121
10:57:01	184.00	184.50	184.50	+14.00	1	5119
10:56:52	184.50	185.00	184.50	+14.00	1	5118
10:56:47	184.50	185.00	184.50	+14.00	1	5117
10:56:47	184.00	184.50	184.50	+14.00	2	5116
10:56:35	184.00	184.50	184.50	+14.00	1	5114
10:56:13	184.00	184.50	184.00	+13.50	1	5113
10:56:11	184.00	184.50	184.00	+13.50	2	5112
10:55:00	184.00	184.50	184.00	+13.50	1	5110
10:54:40	184.00	184.50	184.00	+13.50	1	5109
10:54:37	184.00	184.50	184.50	+14.00	1	5108
10:54:22	183.50	184.00	184.00	+13.50	1	5107
10:54:05	183.50	184.00	184.00	+13.50	1	5106
10:53:33	183.50	184.00	183.50	+13.00	2	5105
10:53:31	183.50	184.00	184.00	+13.50	1	5103
10:53:31	183.50	184.00	184.00	+13.50	1	5102
10:53:30	183.50	184.00	183.50	+13.00	1	5101
10:53:30	183.50	184.00	183.50	+13.00	1	5100
10:53:30	183.50	184.00	183.50	+13.00	1	5099
10:53:29	183.50	184.00	184.00	+13.50	1	5098
10:53:27	183.50	184.00	184.00	+13.50	1	5097
10:53:15	184.00	184.50	184.00	+13.50	1	5096
10:53:15	184.00	184.50	184.00	+13.50	1	5095
10:53:14	184.00	184.50	184.00	+13.50	1	5094
10:52:28	183.50	184.00	183.50	+13.00	1	5093
10:52:23	183.00	183.50	183.50	+13.00	11	5092
10:52:22	182.50	183.00	183.00	+12.50	4	5081
10:52:22	182.50	183.00	183.00	+12.50	7	5077
10:52:07	182.50	183.00	182.50	+12.00	2	5070
10:52:00	182.00	182.50	182.50	+12.00	1	5068
10:51:59	181.50	182.50	182.50	+12.00	1	5067
10:51:59	182.50	183.00	181.50	+11.00	1	5066
10:51:59	182.50	183.00	182.00	+11.50	3	5065
10:51:59	182.50	183.00	182.50	+12.00	1	5062
10:51:57	182.50	183.00	182.50	+12.00	1	5061
10:51:52	182.50	183.00	182.50	+12.00	1	5060
10:51:52	182.50	183.00	182.50	+12.00	1	5059
10:51:52	182.50	183.00	182.50	+12.00	1	5058
10:51:52	182.50	183.00	182.50	+12.00	1	5057
10:51:52	182.50	183.00	182.50	+12.00	1	5056
10:51:52	182.50	183.00	182.50	+12.00	1	5055
10:51:52	182.50	183.00	182.50	+12.00	1	5054
10:51:27	182.50	183.00	182.50	+12.00	1	5053
10:51:26	182.50	183.00	182.50	+12.00	1	5052
10:50:41	182.50	183.00	182.50	+12.00	1	5051
10:50:37	182.00	182.50	182.50	+12.00	6	5050
10:50:34	181.50	182.00	182.00	+11.50	2	5044
10:50:31	182.00	183.00	182.00	+11.50	2	5042
10:50:31	182.00	183.00	182.00	+11.50	1	5040
10:50:22	181.50	182.00	182.00	+11.50	1	5039
10:50:20	181.50	182.00	182.00	+11.50	2	5038
10:50:12	181.00	181.50	181.50	+11.00	1	5036
10:50:07	181.00	182.00	182.00	+11.50	2	5035
10:50:07	181.50	182.50	180.50	+10.00	1	5033
10:50:07	181.50	182.50	181.00	+10.50	1	5032
10:50:07	181.50	182.50	181.50	+11.00	4	5031
10:50:02	181.50	182.50	181.50	+11.00	1	5027
10:50:01	181.50	182.00	182.00	+11.50	1	5026
10:50:01	181.50	182.00	181.50	+11.00	1	5025
10:50:00	181.50	182.00	181.50	+11.00	1	5024
10:50:00	180.50	181.50	181.50	+11.00	14	5023
10:50:00	180.00	180.50	181.00	+10.50	10	5009
10:50:00	180.00	180.50	180.50	+10.00	4	4999
10:49:59	179.50	180.00	180.00	+9.50	1	4995
10:49:43	180.00	180.50	180.50	+10.00	1	4994
10:49:42	180.00	181.00	180.00	+9.50	3	4993
10:49:42	180.00	181.00	180.00	+9.50	2	4990
10:49:41	180.00	181.00	181.00	+10.50	1	4988
10:49:40	179.50	180.00	180.00	+9.50	1	4987
10:49:36	180.00	181.00	180.00	+9.50	2	4986
10:49:35	180.00	181.00	180.00	+9.50	1	4984
10:49:32	180.50	181.00	180.50	+10.00	1	4983
10:49:31	180.00	180.50	180.50	+10.00	7	4982
10:49:25	180.00	180.50	180.50	+10.00	2	4975
10:49:25	179.50	180.00	180.00	+9.50	5	4973
10:49:24	180.00	180.50	180.00	+9.50	5	4968
10:49:17	180.50	181.00	180.50	+10.00	10	4963
10:49:14	180.50	181.00	180.50	+10.00	1	4953
10:49:14	180.50	181.00	180.50	+10.00	1	4952
10:49:14	180.50	181.00	180.50	+10.00	1	4951
10:49:12	180.50	181.00	181.00	+10.50	2	4950
10:49:12	180.50	181.00	181.00	+10.50	1	4948
10:49:07	180.50	181.00	180.50	+10.00	1	4947
10:49:04	180.50	181.00	181.00	+10.50	1	4946
10:49:04	181.00	181.50	181.00	+10.50	1	4945
10:49:04	180.50	181.00	181.00	+10.50	1	4944
10:49:01	180.50	181.00	181.00	+10.50	1	4943
10:49:01	180.00	180.50	180.50	+10.00	5	4942
10:49:01	180.50	181.00	180.50	+10.00	3	4937
10:49:00	180.00	180.50	181.00	+10.50	15	4934
10:49:00	180.00	180.50	180.50	+10.00	1	4919
10:49:00	180.00	181.00	180.00	+9.50	1	4918
10:49:00	180.00	181.00	180.00	+9.50	1	4917
10:49:00	180.00	181.00	180.00	+9.50	1	4916
10:48:58	180.00	181.00	180.00	+9.50	2	4915
10:48:58	180.00	181.00	180.00	+9.50	1	4913
10:48:49	179.50	180.00	180.00	+9.50	2	4912
10:48:48	180.00	181.00	180.00	+9.50	1	4910
10:48:45	180.00	180.50	180.50	+10.00	5	4909
10:48:45	180.00	181.00	180.00	+9.50	1	4904
10:48:44	180.00	181.00	180.00	+9.50	1	4903
10:48:43	179.50	180.00	180.00	+9.50	1	4902
10:48:43	180.00	181.00	180.00	+9.50	4	4901
10:48:42	180.00	180.50	180.00	+9.50	5	4897
10:48:41	180.00	181.00	180.00	+9.50	1	4892
10:48:39	179.50	180.00	180.00	+9.50	2	4891
10:48:39	180.00	181.00	180.00	+9.50	3	4889
10:48:37	179.50	181.50	179.50	+9.00	1	4886
10:48:37	179.50	181.50	179.50	+9.00	1	4885
10:48:37	180.00	181.50	180.00	+9.50	1	4884
10:48:37	180.00	181.50	180.00	+9.50	1	4883
10:48:37	180.50	181.50	180.50	+10.00	1	4882
10:48:37	180.50	181.50	180.50	+10.00	1	4881
10:48:37	180.00	181.00	181.00	+10.50	5	4880
10:48:37	180.00	181.00	181.00	+10.50	5	4875
10:48:36	180.50	181.50	180.00	+9.50	8	4870
10:48:36	180.50	181.50	180.50	+10.00	2	4862
10:48:28	180.50	181.50	180.50	+10.00	3	4860
10:48:27	180.00	181.50	180.00	+9.50	1	4857
10:48:27	180.00	181.00	181.00	+10.50	6	4856
10:48:27	180.50	181.00	180.00	+9.50	1	4850
10:48:27	180.50	181.00	180.50	+10.00	2	4849
10:48:25	180.00	180.50	180.50	+10.00	1	4847
10:48:22	180.50	181.00	180.50	+10.00	1	4846
10:48:17	180.50	181.50	180.50	+10.00	1	4845
10:48:11	181.00	182.00	181.00	+10.50	1	4844
10:48:11	181.00	182.00	181.00	+10.50	1	4843
10:48:11	181.00	182.00	181.00	+10.50	1	4842
10:48:11	181.00	182.00	181.00	+10.50	1	4841
10:48:09	182.00	182.50	182.00	+11.50	4	4840
10:47:55	182.00	182.50	182.50	+12.00	1	4836
10:47:51	182.50	183.00	182.50	+12.00	1	4835
10:47:47	182.50	183.00	182.50	+12.00	2	4834
10:47:30	182.50	183.00	182.50	+12.00	1	4832
10:47:19	182.00	182.50	182.50	+12.00	1	4831
10:46:59	182.50	183.50	182.50	+12.00	1	4830
10:46:53	182.50	183.00	183.00	+12.50	1	4829
10:46:53	182.00	182.50	182.50	+12.00	3	4828
10:46:48	182.50	183.50	182.50	+12.00	1	4825
10:46:47	183.00	183.50	183.00	+12.50	1	4824
10:46:47	183.00	183.50	183.00	+12.50	1	4823
10:46:47	183.00	183.50	183.00	+12.50	1	4822
10:46:47	183.00	183.50	183.00	+12.50	1	4821
10:46:47	183.00	183.50	183.00	+12.50	1	4820
10:46:46	182.50	183.00	183.00	+12.50	12	4819
10:46:46	182.00	182.50	182.50	+12.00	1	4807
10:46:36	182.00	183.00	182.00	+11.50	1	4806
10:46:27	182.50	183.00	183.00	+12.50	2	4805
10:46:27	182.00	182.50	182.50	+12.00	2	4803
10:46:25	182.50	183.00	182.50	+12.00	5	4801
10:46:25	182.00	182.50	182.50	+12.00	1	4796
10:46:25	182.00	182.50	182.50	+12.00	1	4795
10:46:25	182.50	183.00	182.50	+12.00	3	4794
10:46:18	182.50	183.00	182.50	+12.00	8	4791
10:45:57	182.50	183.00	183.00	+12.50	2	4783
10:45:57	183.00	183.50	183.00	+12.50	4	4781
10:45:56	183.00	183.50	183.00	+12.50	1	4777
10:45:48	183.00	183.50	183.00	+12.50	1	4776
10:45:48	183.00	183.50	183.00	+12.50	1	4775
10:45:48	183.00	183.50	183.00	+12.50	1	4774
10:45:48	183.00	183.50	183.00	+12.50	1	4773
10:45:48	183.00	183.50	183.00	+12.50	1	4772
10:45:39	183.00	183.50	183.50	+13.00	2	4771
10:45:28	183.50	184.00	183.50	+13.00	1	4769
10:45:27	183.00	183.50	183.50	+13.00	1	4768
10:45:27	183.00	183.50	183.50	+13.00	1	4767
10:45:27	183.00	183.50	183.50	+13.00	1	4766
10:45:16	183.50	184.00	183.50	+13.00	2	4765
10:45:15	183.50	184.00	184.00	+13.50	1	4763
10:45:09	183.50	184.00	183.50	+13.00	2	4762
10:45:05	183.50	184.00	184.00	+13.50	1	4760
10:44:52	183.50	184.00	184.00	+13.50	1	4759
10:44:32	183.50	184.00	184.00	+13.50	1	4758
10:44:23	183.50	184.00	184.00	+13.50	1	4757
10:43:44	183.00	183.50	183.50	+13.00	1	4756
10:43:41	183.00	184.00	184.00	+13.50	1	4755
10:43:35	183.50	184.00	183.50	+13.00	1	4754
10:43:17	184.00	184.50	184.00	+13.50	1	4753
10:43:05	183.00	184.00	184.00	+13.50	11	4752
10:43:04	182.50	183.50	183.50	+13.00	3	4741
10:43:04	182.50	183.50	183.50	+13.00	2	4738
10:43:00	182.50	183.50	183.50	+13.00	2	4736
10:43:00	182.50	183.00	183.00	+12.50	2	4734
10:42:57	182.50	183.00	182.50	+12.00	2	4732
10:42:56	183.00	183.50	183.00	+12.50	1	4730
10:42:55	183.00	183.50	183.00	+12.50	1	4729
10:42:48	183.00	183.50	183.00	+12.50	2	4728
10:42:46	182.50	183.00	183.00	+12.50	1	4726
10:42:46	182.50	183.00	183.00	+12.50	1	4725
10:42:41	182.50	183.00	183.00	+12.50	1	4724
10:42:41	182.50	183.00	183.00	+12.50	1	4723
10:42:40	183.00	183.50	183.00	+12.50	1	4722
10:42:37	182.50	183.00	183.00	+12.50	1	4721
10:42:31	182.50	183.50	183.50	+13.00	1	4720
10:42:29	183.00	183.50	183.00	+12.50	1	4719
10:42:26	182.00	183.00	183.00	+12.50	2	4718
10:42:24	183.00	183.50	183.00	+12.50	1	4716
10:42:19	183.00	183.50	183.00	+12.50	2	4715
10:42:15	183.00	184.00	183.00	+12.50	2	4713
10:42:13	183.00	184.00	183.00	+12.50	1	4711
10:42:12	183.00	184.00	183.00	+12.50	3	4710
10:42:12	182.50	183.50	184.00	+13.50	7	4707
10:42:12	182.50	183.50	183.50	+13.00	3	4700
10:42:11	182.50	183.50	182.50	+12.00	1	4697
10:42:09	182.00	183.00	183.00	+12.50	3	4696
10:42:09	182.00	183.00	182.00	+11.50	2	4693
10:42:07	181.50	182.00	182.00	+11.50	4	4691
10:42:07	182.00	183.00	182.00	+11.50	1	4687
10:42:07	182.00	183.00	182.00	+11.50	5	4686
10:42:06	182.00	183.00	182.00	+11.50	1	4681
10:42:06	182.00	183.00	182.00	+11.50	1	4680
10:42:06	182.00	183.00	182.00	+11.50	1	4679
10:42:06	182.00	183.00	182.00	+11.50	1	4678
10:42:06	182.00	183.00	182.00	+11.50	1	4677
10:42:04	182.50	183.00	182.50	+12.00	5	4676
10:42:02	182.00	182.50	182.50	+12.00	1	4671
10:42:00	181.50	183.00	183.00	+12.50	4	4670
10:41:59	182.50	183.50	181.00	+10.50	2	4666
10:41:59	182.50	183.50	181.50	+11.00	5	4664
10:41:59	182.50	183.50	182.50	+12.00	3	4659
10:41:55	182.00	183.00	183.00	+12.50	2	4656
10:41:55	181.50	183.00	183.00	+12.50	2	4654
10:41:55	183.00	183.50	182.00	+11.50	4	4652
10:41:55	183.00	183.50	182.50	+12.00	6	4648
10:41:55	183.00	183.50	183.00	+12.50	4	4642
10:41:49	183.00	183.50	183.50	+13.00	1	4638
10:41:41	183.50	184.00	183.50	+13.00	1	4637
10:41:38	183.00	183.50	183.50	+13.00	8	4636
10:41:32	183.00	183.50	183.50	+13.00	1	4628
10:41:31	183.50	184.00	183.50	+13.00	1	4627
10:41:26	183.00	183.50	183.50	+13.00	1	4626
10:41:25	183.50	184.00	183.50	+13.00	2	4625
10:41:18	183.00	183.50	183.50	+13.00	1	4623
10:41:14	183.00	183.50	183.50	+13.00	1	4622
10:41:13	183.00	183.50	183.50	+13.00	1	4621
10:40:53	183.00	183.50	184.00	+13.50	3	4620
10:40:53	183.00	183.50	183.50	+13.00	2	4617
10:40:53	183.00	184.00	183.00	+12.50	5	4615
10:40:48	182.50	183.00	183.00	+12.50	1	4610
10:40:45	183.00	184.00	183.00	+12.50	5	4609
10:40:37	183.00	183.50	183.50	+13.00	1	4604
10:40:36	182.50	183.50	183.50	+13.00	4	4603
10:40:36	183.00	184.00	183.00	+12.50	10	4599
10:40:33	183.50	184.00	183.50	+13.00	1	4589
10:40:27	183.00	183.50	183.50	+13.00	1	4588
10:40:25	183.00	183.50	183.50	+13.00	1	4587
10:40:12	183.50	184.00	183.50	+13.00	5	4586
10:39:36	184.00	185.00	184.00	+13.50	1	4581
10:39:34	183.50	184.50	185.00	+14.50	5	4580
10:39:34	183.50	184.50	184.50	+14.00	1	4575
10:39:33	183.00	183.50	183.50	+13.00	3	4574
10:39:33	183.50	184.50	183.50	+13.00	3	4571
10:39:27	184.00	185.00	184.00	+13.50	1	4568
10:39:23	184.50	185.00	184.50	+14.00	1	4567
10:39:21	184.50	185.00	184.50	+14.00	4	4566
10:39:08	184.50	185.00	184.50	+14.00	1	4562
10:38:45	185.00	185.50	184.50	+14.00	1	4561
10:38:45	185.00	185.50	185.00	+14.50	1	4560
10:38:37	185.00	185.50	185.00	+14.50	1	4559
10:38:26	184.50	185.50	184.50	+14.00	2	4558
10:38:18	184.50	185.00	185.00	+14.50	1	4556
10:38:08	184.00	185.00	185.00	+14.50	2	4555
10:38:07	183.50	184.50	184.50	+14.00	5	4553
10:38:07	184.00	184.50	184.00	+13.50	1	4548
10:37:56	183.50	184.50	183.50	+13.00	1	4547
10:37:53	184.00	184.50	184.00	+13.50	1	4546
10:37:47	184.00	185.00	184.00	+13.50	1	4545
10:37:47	184.00	185.00	184.00	+13.50	1	4544
10:37:46	184.00	185.00	184.00	+13.50	1	4543
10:37:40	184.00	185.00	184.00	+13.50	1	4542
10:37:36	184.00	185.00	184.00	+13.50	1	4541
10:37:36	184.00	184.50	184.50	+14.00	2	4540
10:37:32	184.50	185.50	184.50	+14.00	3	4538
10:37:28	184.00	184.50	184.50	+14.00	1	4535
10:37:14	184.00	185.50	184.00	+13.50	3	4534
10:37:14	184.00	185.00	185.00	+14.50	2	4531
10:37:08	184.50	185.00	184.50	+14.00	1	4529
10:37:07	184.50	185.50	185.50	+15.00	2	4528
10:37:06	183.50	184.50	184.50	+14.00	3	4526
10:37:05	184.00	185.00	183.50	+13.00	4	4523
10:37:05	184.00	185.00	184.00	+13.50	3	4519
10:37:05	184.00	185.00	184.00	+13.50	1	4516
10:36:58	184.50	185.50	184.50	+14.00	6	4515
10:36:57	184.50	185.50	184.50	+14.00	5	4509
10:36:55	184.50	185.00	185.00	+14.50	2	4504
10:36:51	184.50	185.50	184.50	+14.00	1	4502
10:36:48	184.50	185.50	184.50	+14.00	1	4501
10:36:44	184.50	185.50	184.50	+14.00	1	4500
10:36:37	185.00	185.50	185.00	+14.50	1	4499
10:36:08	185.50	186.00	185.50	+15.00	1	4498
10:35:58	185.00	185.50	185.50	+15.00	1	4497
10:35:45	185.50	186.50	185.50	+15.00	1	4496
10:35:40	185.50	186.50	185.50	+15.00	1	4495
10:35:33	185.00	186.00	186.00	+15.50	5	4494
10:35:33	184.50	185.00	185.00	+14.50	2	4489
10:35:18	185.00	185.50	185.50	+15.00	1	4487
10:35:16	184.50	185.00	185.00	+14.50	2	4486
10:35:09	185.00	186.00	185.00	+14.50	1	4484
10:35:06	185.00	186.00	185.00	+14.50	1	4483
10:35:04	185.00	186.00	185.00	+14.50	1	4482
10:34:53	185.00	186.00	185.00	+14.50	1	4481
10:34:53	185.00	186.00	185.00	+14.50	1	4480
10:34:53	185.00	186.00	185.00	+14.50	1	4479
10:34:53	185.00	186.00	185.00	+14.50	1	4478
10:34:53	185.00	186.00	185.00	+14.50	1	4477
10:34:53	185.00	186.00	185.00	+14.50	1	4476
10:34:53	185.00	186.00	185.00	+14.50	1	4475
10:34:53	185.50	186.00	185.50	+15.00	1	4474
10:34:53	185.50	186.00	185.50	+15.00	1	4473
10:34:53	185.50	186.00	185.50	+15.00	1	4472
10:34:46	185.50	186.00	185.50	+15.00	1	4471
10:34:27	185.50	186.00	185.50	+15.00	1	4470
10:34:25	185.50	186.00	185.50	+15.00	1	4469
10:34:22	185.50	186.00	185.50	+15.00	1	4468
10:34:10	185.50	186.00	185.50	+15.00	1	4467
10:34:09	185.50	186.00	185.50	+15.00	1	4466
10:33:57	185.50	186.00	185.50	+15.00	1	4465
10:33:30	186.00	187.00	186.00	+15.50	2	4464
10:33:26	186.00	187.00	186.00	+15.50	2	4462
10:33:12	186.00	187.00	186.00	+15.50	1	4460
10:33:12	186.00	187.00	187.00	+16.50	1	4459
10:33:06	186.00	187.00	187.00	+16.50	3	4458
10:32:41	186.00	187.00	187.00	+16.50	6	4455
10:32:40	186.00	186.50	186.50	+16.00	1	4449
10:32:40	186.00	186.50	186.50	+16.00	2	4448
10:32:33	185.50	186.00	186.00	+15.50	4	4446
10:32:17	185.50	186.00	186.00	+15.50	4	4442
10:32:16	185.50	186.00	185.50	+15.00	2	4438
10:32:11	185.50	186.00	185.50	+15.00	1	4436
10:32:07	185.50	186.00	185.50	+15.00	1	4435
10:32:05	185.50	186.00	185.50	+15.00	1	4434
10:31:55	185.50	186.00	185.50	+15.00	1	4433
10:31:40	185.50	186.00	186.00	+15.50	1	4432
10:31:39	186.00	186.50	186.00	+15.50	2	4431
10:31:37	186.00	186.50	186.00	+15.50	1	4429
10:31:36	186.00	186.50	186.00	+15.50	3	4428
10:31:34	186.00	186.50	186.00	+15.50	1	4425
10:31:25	186.00	186.50	186.00	+15.50	2	4424
10:31:07	185.50	186.50	185.50	+15.00	1	4422
10:31:05	185.50	186.50	185.50	+15.00	1	4421
10:30:56	186.00	186.50	186.00	+15.50	1	4420
10:30:56	185.50	186.00	186.00	+15.50	5	4419
10:30:56	185.50	186.00	186.00	+15.50	1	4414
10:30:56	185.50	186.00	186.00	+15.50	1	4413
10:30:56	185.50	186.00	186.00	+15.50	1	4412
10:30:47	185.50	186.00	186.00	+15.50	1	4411
10:30:42	186.00	187.00	186.00	+15.50	3	4410
10:30:33	186.00	187.00	186.00	+15.50	1	4407
10:30:32	186.00	187.00	186.00	+15.50	2	4406
10:30:28	186.50	187.00	186.50	+16.00	1	4404
10:30:27	186.00	186.50	186.50	+16.00	13	4403
10:30:16	185.50	186.00	186.00	+15.50	1	4390
10:30:16	185.50	186.00	186.00	+15.50	1	4389
10:30:13	185.50	186.00	185.50	+15.00	1	4388
10:30:12	185.50	186.00	185.50	+15.00	1	4387
10:30:05	185.50	186.50	185.50	+15.00	1	4386
10:30:05	185.50	186.00	186.00	+15.50	2	4385
10:30:04	185.50	186.00	185.50	+15.00	1	4383
10:30:02	185.00	185.50	185.50	+15.00	1	4382
10:29:58	185.00	185.50	185.50	+15.00	1	4381
10:29:58	185.00	185.50	185.00	+14.50	2	4380
10:29:56	184.50	185.00	185.00	+14.50	2	4378
10:29:55	185.00	185.50	185.00	+14.50	1	4376
10:29:50	184.50	185.00	185.00	+14.50	1	4375
10:29:50	184.50	185.50	184.50	+14.00	3	4374
10:29:42	185.00	186.00	185.00	+14.50	1	4371
10:29:28	185.50	186.00	186.00	+15.50	1	4370
10:29:25	186.00	186.50	186.00	+15.50	1	4369
10:29:04	186.50	187.00	186.50	+16.00	1	4368
10:28:53	187.00	187.50	187.00	+16.50	1	4367
10:28:49	187.00	187.50	187.50	+17.00	3	4366
10:28:33	187.00	187.50	187.50	+17.00	15	4363
10:28:27	185.50	187.00	187.00	+16.50	4	4348
10:28:27	185.50	187.00	187.00	+16.50	2	4344
10:28:15	184.50	187.00	187.00	+16.50	6	4342
10:27:47	186.00	187.50	186.00	+15.50	5	4336
10:27:47	186.00	187.50	187.50	+17.00	1	4331
10:27:45	186.00	187.00	187.00	+16.50	1	4330
10:27:45	186.50	187.50	186.50	+16.00	4	4329
10:27:44	187.00	--	186.50	+16.00	1	4325
10:27:44	187.00	--	187.00	+16.50	6	4324
10:27:44	市價	--	187.50	+17.00	22	4318
10:27:44	市價	--	187.50	+17.00	85	4296
10:27:41	市價	--	187.50	+17.00	1	4211
10:27:40	市價	--	187.50	+17.00	1	4210
10:27:25	市價	--	187.50	+17.00	4	4209
10:26:35	市價	--	187.50	+17.00	1	4205
10:25:14	市價	--	187.50	+17.00	1	4204
10:25:00	市價	--	187.50	+17.00	1	4203
10:24:29	市價	--	187.50	+17.00	1	4202
10:24:27	市價	--	187.50	+17.00	1	4201
10:23:55	市價	--	187.50	+17.00	1	4200
10:23:21	市價	--	187.50	+17.00	1	4199
10:23:08	市價	--	187.50	+17.00	2	4198
10:21:56	市價	--	187.50	+17.00	1	4196
10:21:34	市價	--	187.50	+17.00	1	4195
10:21:28	市價	--	187.50	+17.00	10	4194
10:20:59	市價	--	187.50	+17.00	2	4184
10:20:52	市價	--	187.50	+17.00	1	4182
10:20:49	市價	--	187.50	+17.00	1	4181
10:20:40	市價	--	187.50	+17.00	1	4180
10:20:24	市價	--	187.50	+17.00	1	4179
10:20:21	市價	--	187.50	+17.00	5	4178
10:20:15	市價	--	187.50	+17.00	5	4173
10:20:08	187.00	187.50	187.50	+17.00	2	4168
10:20:05	187.00	187.50	187.50	+17.00	25	4166
10:20:05	187.00	187.50	187.50	+17.00	2	4141
10:19:57	187.00	187.50	187.50	+17.00	1	4139
10:19:55	187.00	187.50	187.50	+17.00	1	4138
10:19:55	187.50	--	187.50	+17.00	1	4137
10:19:54	187.50	--	187.50	+17.00	1	4136
10:19:51	187.50	--	187.50	+17.00	3	4135
10:19:42	187.50	--	187.50	+17.00	1	4132
10:19:40	市價	--	187.50	+17.00	10	4131
10:19:31	市價	--	187.50	+17.00	1	4121
10:19:29	市價	--	187.50	+17.00	7	4120
10:19:20	市價	--	187.00	+16.50	2	4113
10:19:14	186.50	--	186.50	+16.00	1	4111
10:19:14	186.50	187.50	187.50	+17.00	45	4110
10:19:00	186.50	187.00	187.00	+16.50	1	4065
10:18:47	186.50	187.00	187.00	+16.50	1	4064
10:18:46	186.50	187.50	186.50	+16.00	1	4063
10:18:46	186.50	187.50	187.50	+17.00	1	4062
10:18:46	186.50	187.00	187.50	+17.00	16	4061
10:18:46	186.50	187.00	187.00	+16.50	1	4045
10:18:41	186.50	187.50	186.50	+16.00	1	4044
10:18:39	187.00	187.50	187.00	+16.50	1	4043
10:18:38	187.00	187.50	187.00	+16.50	2	4042
10:18:37	187.00	187.50	187.00	+16.50	3	4040
10:18:32	187.00	187.50	187.00	+16.50	1	4037
10:18:31	187.00	187.50	187.00	+16.50	1	4036
10:18:30	187.00	187.50	187.50	+17.00	1	4035
10:18:25	187.00	187.50	187.00	+16.50	1	4034
10:18:24	187.00	187.50	187.00	+16.50	2	4033
10:18:21	187.00	187.50	187.00	+16.50	1	4031
10:18:00	186.50	187.00	187.00	+16.50	7	4030
10:18:00	186.50	187.00	187.00	+16.50	1	4023
10:17:59	187.00	187.50	187.00	+16.50	2	4022
10:17:59	187.00	187.50	187.50	+17.00	1	4020
10:17:45	187.00	187.50	187.50	+17.00	1	4019
10:17:41	186.50	187.00	187.00	+16.50	4	4018
10:17:41	187.00	187.50	187.00	+16.50	1	4014
10:17:41	186.50	187.00	187.00	+16.50	2	4013
10:17:18	186.50	187.00	187.00	+16.50	1	4011
10:17:10	186.50	187.50	187.50	+17.00	3	4010
10:17:10	187.00	187.50	187.00	+16.50	2	4007
10:17:09	187.50	--	187.50	+17.00	1	4005
10:17:06	186.50	187.50	187.50	+17.00	1	4004
10:17:06	187.00	187.50	187.50	+17.00	4	4003
10:17:01	186.50	187.50	187.50	+17.00	1	3999
10:16:50	187.50	--	187.50	+17.00	1	3998
10:16:47	187.50	--	187.50	+17.00	1	3997
10:16:46	187.50	--	187.50	+17.00	1	3996
10:16:46	186.50	187.50	187.50	+17.00	4	3995
10:16:46	186.50	187.50	186.50	+16.00	1	3991
10:16:34	186.50	187.50	187.50	+17.00	5	3990
10:16:33	186.50	187.50	187.50	+17.00	1	3985
10:16:32	186.50	187.50	187.50	+17.00	2	3984
10:16:28	186.50	187.50	187.50	+17.00	1	3982
10:16:28	186.50	187.50	187.50	+17.00	2	3981
10:16:28	市價	--	187.50	+17.00	3	3979
10:16:27	市價	--	187.50	+17.00	1	3976
10:16:27	市價	--	187.50	+17.00	1	3975
10:16:23	市價	--	187.50	+17.00	1	3974
10:16:22	市價	--	187.50	+17.00	1	3973
10:16:21	市價	--	187.50	+17.00	1	3972
10:16:18	186.50	187.50	187.50	+17.00	5	3971
10:16:18	186.50	187.50	186.50	+16.00	1	3966
10:16:10	186.50	187.50	187.50	+17.00	1	3965
10:16:06	186.50	187.50	187.50	+17.00	1	3964
10:16:06	186.50	187.50	187.50	+17.00	1	3963
10:16:04	186.50	187.50	187.50	+17.00	2	3962
10:16:04	186.50	187.00	187.00	+16.50	1	3960
10:16:04	186.50	187.50	186.50	+16.00	5	3959
10:16:03	186.50	187.00	187.00	+16.50	2	3954
10:16:02	187.00	--	186.50	+16.00	4	3952
10:16:02	187.00	--	187.00	+16.50	1	3948
10:16:02	187.00	--	187.00	+16.50	1	3947
10:16:02	186.50	187.50	187.50	+17.00	2	3946
10:16:02	187.00	187.50	187.00	+16.50	3	3944
10:15:55	186.50	187.50	187.50	+17.00	1	3941
10:15:55	187.00	187.50	187.00	+16.50	2	3940
10:15:54	186.50	--	186.50	+16.00	1	3938
10:15:53	186.50	187.50	187.50	+17.00	1	3937
10:15:52	187.00	187.50	187.50	+17.00	1	3936
10:15:50	186.50	187.50	187.50	+17.00	1	3935
10:15:49	186.50	187.50	187.50	+17.00	1	3934
10:15:45	186.50	187.50	187.50	+17.00	1	3933
10:15:42	186.50	187.50	187.50	+17.00	2	3932
10:15:40	186.50	--	186.50	+16.00	2	3930
10:15:37	186.50	187.50	187.50	+17.00	2	3928
10:15:34	186.50	187.50	187.50	+17.00	3	3926
10:15:33	186.50	187.50	187.50	+17.00	1	3923
10:15:28	186.50	187.50	187.50	+17.00	1	3922
10:15:26	186.00	187.50	187.50	+17.00	13	3921
10:15:22	185.50	187.00	187.50	+17.00	13	3908
10:15:22	185.50	187.00	187.00	+16.50	4	3895
10:15:22	186.00	186.50	186.50	+16.00	2	3891
10:15:20	186.50	--	186.00	+15.50	4	3889
10:15:20	186.50	--	186.50	+16.00	2	3885
10:15:20	187.50	--	187.50	+17.00	6	3883
10:15:20	市價	--	187.50	+17.00	1	3877
10:15:19	市價	--	187.50	+17.00	5	3876
10:15:19	186.50	187.50	187.50	+17.00	4	3871
10:15:19	186.00	186.50	186.50	+16.00	5	3867
10:15:18	185.50	187.00	187.00	+16.50	3	3862
10:15:18	185.50	186.00	186.00	+15.50	2	3859
10:15:18	185.00	186.50	186.50	+16.00	6	3857
10:15:18	185.00	185.50	185.50	+15.00	4	3851
10:15:18	185.50	186.50	185.50	+15.00	1	3847
10:15:16	185.00	185.50	185.50	+15.00	1	3846
10:15:16	185.50	187.00	185.50	+15.00	4	3845
10:15:13	185.50	187.00	185.50	+15.00	1	3841
10:15:12	185.00	185.50	185.50	+15.00	1	3840
10:15:12	185.50	187.00	185.50	+15.00	9	3839
10:15:11	185.50	187.00	185.50	+15.00	4	3830
10:15:04	185.00	185.50	185.50	+15.00	1	3826
10:15:01	185.00	186.00	186.00	+15.50	1	3825
10:15:01	185.00	186.00	186.00	+15.50	2	3824
10:15:01	184.50	186.00	186.00	+15.50	1	3822
10:15:01	184.00	185.50	185.50	+15.00	2	3821
10:15:01	184.00	185.00	185.00	+14.50	4	3819
10:15:01	185.00	185.50	185.00	+14.50	1	3815
10:15:01	183.50	185.00	185.00	+14.50	2	3814
10:15:01	184.00	185.00	184.00	+13.50	5	3812
10:14:56	184.00	185.00	184.00	+13.50	1	3807
10:14:56	184.00	184.50	184.50	+14.00	1	3806
10:14:56	183.50	184.50	184.50	+14.00	1	3805
10:14:56	183.50	184.50	184.50	+14.00	1	3804
10:14:56	183.50	184.50	184.50	+14.00	2	3803
10:14:55	183.50	185.00	185.00	+14.50	1	3801
10:14:55	184.00	185.50	184.00	+13.50	1	3800
10:14:54	184.00	185.00	185.00	+14.50	1	3799
10:14:54	184.00	185.00	185.00	+14.50	2	3798
10:14:54	184.00	185.00	185.00	+14.50	1	3796
10:14:54	184.00	185.50	184.00	+13.50	1	3795
10:14:53	183.50	184.50	184.50	+14.00	2	3794
10:14:53	183.50	184.50	184.50	+14.00	2	3792
10:14:53	184.00	184.50	184.00	+13.50	1	3790
10:14:51	184.00	184.50	184.00	+13.50	1	3789
10:14:46	183.50	184.00	184.00	+13.50	5	3788
10:14:46	183.00	183.50	183.50	+13.00	2	3783
10:14:42	183.50	184.00	183.50	+13.00	1	3781
10:14:42	183.50	184.00	184.00	+13.50	1	3780
10:14:42	183.50	184.50	183.50	+13.00	1	3779
10:14:41	183.50	185.00	183.50	+13.00	11	3778
10:14:41	184.00	185.50	184.00	+13.50	5	3767
10:14:41	184.50	185.50	184.50	+14.00	1	3762
10:14:40	183.50	185.50	185.50	+15.00	1	3761
10:14:40	185.00	185.50	185.00	+14.50	1	3760
10:14:40	185.50	186.00	185.50	+15.00	3	3759
10:14:40	185.50	186.00	185.50	+15.00	1	3756
10:14:40	185.50	186.00	185.50	+15.00	1	3755
10:14:40	185.50	186.00	185.50	+15.00	1	3754
10:14:40	185.50	186.00	185.50	+15.00	1	3753
10:14:40	187.00	--	186.00	+15.50	4	3752
10:14:40	187.00	--	186.50	+16.00	1	3748
10:14:40	187.00	--	187.00	+16.50	10	3747
10:14:40	187.50	--	187.00	+16.50	5	3737
10:14:40	187.50	--	187.50	+17.00	30	3732
10:14:40	市價	--	187.50	+17.00	140	3702
10:14:40	市價	--	187.50	+17.00	53	3562
10:14:40	市價	--	187.50	+17.00	40	3509
10:14:20	市價	--	187.50	+17.00	1	3469
10:14:09	市價	--	187.50	+17.00	1	3468
10:14:04	市價	--	187.50	+17.00	1	3467
10:12:51	市價	--	187.50	+17.00	1	3466
10:12:48	市價	--	187.50	+17.00	1	3465
10:12:42	市價	--	187.50	+17.00	1	3464
10:11:55	市價	--	187.50	+17.00	10	3463
10:11:01	市價	--	187.50	+17.00	1	3453
10:10:00	市價	--	187.50	+17.00	1	3452
10:08:12	市價	--	187.50	+17.00	1	3451
10:06:53	市價	--	187.50	+17.00	1	3450
10:05:23	市價	--	187.50	+17.00	1	3449
10:04:08	市價	--	187.50	+17.00	10	3448
10:03:57	市價	--	187.50	+17.00	1	3438
10:03:30	市價	--	187.50	+17.00	9	3437
10:02:12	市價	--	187.50	+17.00	1	3428
10:01:39	市價	--	187.50	+17.00	2	3427
10:00:41	市價	--	187.50	+17.00	1	3425
10:00:05	市價	--	187.50	+17.00	1	3424
09:59:11	市價	--	187.50	+17.00	1	3423
09:57:06	市價	--	187.50	+17.00	1	3422
09:56:44	市價	--	187.50	+17.00	10	3421
09:56:18	市價	--	187.50	+17.00	1	3411
09:56:08	市價	--	187.50	+17.00	1	3410
09:55:48	市價	--	187.50	+17.00	1	3409
09:54:51	市價	--	187.50	+17.00	10	3408
09:54:43	市價	--	187.50	+17.00	1	3398
09:54:20	市價	--	187.50	+17.00	1	3397
09:54:14	市價	--	187.50	+17.00	1	3396
09:53:38	市價	--	187.50	+17.00	1	3395
09:53:32	市價	--	187.50	+17.00	1	3394
09:52:34	市價	--	187.50	+17.00	1	3393
09:51:47	市價	--	187.50	+17.00	1	3392
09:51:33	市價	--	187.50	+17.00	3	3391
09:51:28	市價	--	187.50	+17.00	1	3388
09:51:03	市價	--	187.50	+17.00	1	3387
09:50:56	市價	--	187.50	+17.00	1	3386
09:50:34	市價	--	187.50	+17.00	1	3385
09:49:55	市價	--	187.50	+17.00	1	3384
09:49:45	市價	--	187.50	+17.00	6	3383
09:49:15	市價	--	187.50	+17.00	2	3377
09:48:51	市價	--	187.50	+17.00	1	3375
09:48:36	市價	--	187.50	+17.00	1	3374
09:48:05	市價	--	187.50	+17.00	1	3373
09:47:27	市價	--	187.50	+17.00	2	3372
09:46:47	市價	--	187.50	+17.00	1	3370
09:46:34	市價	--	187.50	+17.00	1	3369
09:46:32	市價	--	187.50	+17.00	1	3368
09:46:20	市價	--	187.50	+17.00	1	3367
09:44:49	市價	--	187.50	+17.00	4	3366
09:44:49	市價	--	187.50	+17.00	4	3362
09:44:37	市價	--	187.50	+17.00	1	3358
09:44:07	市價	--	187.50	+17.00	1	3357
09:44:03	市價	--	187.50	+17.00	2	3356
09:43:48	市價	--	187.50	+17.00	5	3354
09:43:35	市價	--	187.50	+17.00	1	3349
09:42:10	市價	--	187.50	+17.00	1	3348
09:41:48	市價	--	187.50	+17.00	5	3347
09:41:35	市價	--	187.50	+17.00	1	3342
09:41:11	市價	--	187.50	+17.00	1	3341
09:41:03	市價	--	187.50	+17.00	3	3340
09:40:59	市價	--	187.50	+17.00	1	3337
09:40:58	市價	--	187.50	+17.00	2	3336
09:40:48	市價	--	187.50	+17.00	1	3334
09:40:36	市價	--	187.50	+17.00	1	3333
09:40:07	市價	--	187.50	+17.00	3	3332
09:39:42	市價	--	187.50	+17.00	1	3329
09:39:35	市價	--	187.50	+17.00	1	3328
09:39:29	市價	--	187.50	+17.00	1	3327
09:39:10	市價	--	187.50	+17.00	1	3326
09:39:06	市價	--	187.50	+17.00	3	3325
09:39:04	市價	--	187.50	+17.00	1	3322
09:38:49	市價	--	187.50	+17.00	1	3321
09:38:44	市價	--	187.50	+17.00	1	3320
09:38:44	市價	--	187.50	+17.00	1	3319
09:38:41	市價	--	187.50	+17.00	10	3318
09:38:37	市價	--	187.50	+17.00	2	3308
09:38:34	市價	--	187.50	+17.00	3	3306
09:38:29	市價	--	187.50	+17.00	1	3303
09:37:59	市價	--	187.50	+17.00	1	3302
09:37:59	市價	--	187.50	+17.00	1	3301
09:37:57	市價	--	187.50	+17.00	1	3300
09:37:57	市價	--	187.50	+17.00	1	3299
09:37:54	市價	--	187.50	+17.00	1	3298
09:37:48	市價	--	187.50	+17.00	1	3297
09:37:48	市價	--	187.50	+17.00	26	3296
09:37:46	187.00	187.50	187.50	+17.00	174	3270
09:37:46	187.00	187.50	187.50	+17.00	1	3096
09:37:46	187.00	187.50	187.50	+17.00	20	3095
09:37:46	187.00	187.50	187.50	+17.00	20	3075
09:37:46	187.00	187.50	187.50	+17.00	1	3055
09:37:46	187.00	187.50	187.50	+17.00	23	3054
09:37:46	187.00	187.50	187.50	+17.00	26	3031
09:37:46	187.00	187.50	187.50	+17.00	88	3005
09:37:46	187.00	187.50	187.50	+17.00	1	2917
09:37:46	187.00	187.50	187.50	+17.00	8	2916
09:37:46	187.00	187.50	187.50	+17.00	1	2908
09:37:46	187.00	187.50	187.50	+17.00	1	2907
09:37:46	187.00	187.50	187.50	+17.00	10	2906
09:37:46	187.00	187.50	187.50	+17.00	1	2896
09:37:46	187.00	187.50	187.50	+17.00	51	2895
09:37:46	187.00	187.50	187.50	+17.00	5	2844
09:37:46	187.00	187.50	187.50	+17.00	5	2839
09:37:46	187.00	187.50	187.50	+17.00	2	2834
09:37:46	187.00	187.50	187.50	+17.00	73	2832
09:37:46	187.00	187.50	187.50	+17.00	4	2759
09:37:46	187.00	187.50	187.50	+17.00	40	2755
09:37:46	186.50	187.00	187.00	+16.50	105	2715
09:37:46	186.50	187.00	187.00	+16.50	2	2610
09:37:25	186.50	187.00	187.00	+16.50	1	2608
09:37:17	186.50	187.00	186.50	+16.00	2	2607
09:37:15	186.50	187.00	186.50	+16.00	1	2605
09:37:15	186.50	187.00	186.50	+16.00	1	2604
09:37:10	186.50	187.00	186.50	+16.00	1	2603
09:36:57	186.50	187.00	186.50	+16.00	1	2602
09:36:50	186.50	187.00	186.50	+16.00	1	2601
09:36:33	186.50	187.00	186.50	+16.00	1	2600
09:36:18	186.00	186.50	186.50	+16.00	1	2599
09:36:13	186.00	186.50	186.50	+16.00	1	2598
09:35:54	186.00	186.50	186.50	+16.00	8	2597
09:35:54	186.50	187.00	186.50	+16.00	3	2589
09:35:53	186.50	187.00	187.00	+16.50	1	2586
09:35:49	186.50	187.00	186.50	+16.00	1	2585
09:35:42	186.50	187.00	186.50	+16.00	1	2584
09:35:42	186.50	187.00	186.50	+16.00	2	2583
09:35:41	186.50	187.00	187.00	+16.50	1	2581
09:35:34	186.50	187.00	187.00	+16.50	2	2580
09:35:20	186.50	187.00	187.00	+16.50	2	2578
09:35:19	186.50	187.00	187.00	+16.50	1	2576
09:35:16	186.50	187.00	187.00	+16.50	1	2575
09:35:16	186.50	187.00	187.00	+16.50	1	2574
09:35:13	186.50	187.00	187.00	+16.50	2	2573
09:35:05	186.50	187.00	187.00	+16.50	1	2571
09:35:04	186.50	187.00	187.00	+16.50	1	2570
09:35:02	186.50	187.00	186.50	+16.00	1	2569
09:34:58	186.50	187.00	187.00	+16.50	1	2568
09:34:56	186.50	187.00	187.00	+16.50	1	2567
09:34:55	186.50	187.00	186.50	+16.00	1	2566
09:34:40	186.50	187.00	186.50	+16.00	3	2565
09:34:27	186.00	186.50	186.50	+16.00	2	2562
09:34:06	185.50	186.50	186.50	+16.00	1	2560
09:34:04	185.50	186.50	186.50	+16.00	1	2559
09:34:04	185.50	186.50	186.50	+16.00	2	2558
09:34:02	186.00	186.50	186.00	+15.50	1	2556
09:34:00	186.00	186.50	186.50	+16.00	1	2555
09:33:56	186.50	187.00	186.50	+16.00	1	2554
09:33:50	186.50	187.00	186.50	+16.00	2	2553
09:33:43	186.50	187.00	186.50	+16.00	1	2551
09:33:39	186.50	187.00	187.00	+16.50	1	2550
09:33:39	186.50	187.00	186.50	+16.00	4	2549
09:33:24	186.50	187.00	187.00	+16.50	5	2545
09:33:18	186.50	187.00	186.00	+15.50	4	2540
09:33:18	186.50	187.00	186.50	+16.00	1	2536
09:33:17	186.50	187.00	187.00	+16.50	1	2535
09:33:16	186.50	187.00	187.00	+16.50	1	2534
09:33:11	186.50	187.00	186.50	+16.00	1	2533
09:33:05	186.00	186.50	187.00	+16.50	11	2532
09:33:05	186.00	186.50	186.50	+16.00	5	2521
09:32:59	186.00	187.00	186.00	+15.50	1	2516
09:32:59	186.50	187.00	186.50	+16.00	2	2515
09:32:59	186.50	187.00	186.50	+16.00	1	2513
09:32:56	186.50	187.00	186.50	+16.00	1	2512
09:32:51	186.50	187.00	186.50	+16.00	2	2511
09:32:41	186.50	187.00	186.50	+16.00	1	2509
09:32:39	186.50	187.00	187.00	+16.50	1	2508
09:32:17	186.50	187.00	187.00	+16.50	1	2507
09:32:17	186.50	187.00	186.50	+16.00	20	2506
09:31:59	186.50	187.00	187.00	+16.50	1	2486
09:31:57	186.50	187.00	187.00	+16.50	15	2485
09:31:30	186.50	187.00	186.50	+16.00	1	2470
09:31:27	186.00	187.00	186.00	+15.50	1	2469
09:31:21	186.50	187.00	186.50	+16.00	1	2468
09:31:21	185.50	186.50	186.50	+16.00	6	2467
09:31:21	185.50	186.50	186.50	+16.00	1	2461
09:31:21	186.00	186.50	186.00	+15.50	1	2460
09:31:21	186.00	186.50	186.00	+15.50	2	2459
09:31:11	186.00	186.50	186.00	+15.50	1	2457
09:30:51	185.50	186.50	186.50	+16.00	3	2456
09:30:48	185.50	186.00	186.00	+15.50	3	2453
09:30:48	185.50	186.00	186.00	+15.50	1	2450
09:30:30	185.50	186.00	186.00	+15.50	1	2449
09:30:30	185.50	186.50	186.50	+16.00	1	2448
09:30:29	186.00	186.50	186.00	+15.50	1	2447
09:30:26	186.00	186.50	186.00	+15.50	1	2446
09:30:26	186.00	186.50	186.00	+15.50	1	2445
09:30:25	185.50	186.00	186.00	+15.50	1	2444
09:30:24	186.00	187.00	186.00	+15.50	1	2443
09:30:24	185.50	186.50	186.50	+16.00	8	2442
09:30:24	185.50	186.50	185.50	+15.00	1	2434
09:30:16	186.00	186.50	186.00	+15.50	1	2433
09:30:08	186.00	187.00	186.00	+15.50	1	2432
09:30:07	186.50	187.00	186.50	+16.00	1	2431
09:29:58	186.50	187.00	186.50	+16.00	1	2430
09:29:56	186.00	186.50	186.50	+16.00	1	2429
09:29:54	186.00	186.50	186.50	+16.00	1	2428
09:29:50	186.50	187.00	186.50	+16.00	9	2427
09:29:50	186.50	187.00	186.50	+16.00	2	2418
09:29:42	186.50	187.00	186.50	+16.00	2	2416
09:29:38	186.50	187.00	187.00	+16.50	1	2414
09:29:34	186.50	187.00	186.50	+16.00	1	2413
09:29:34	186.50	187.00	186.50	+16.00	3	2412
09:29:31	186.50	187.00	186.50	+16.00	1	2409
09:29:25	186.00	186.50	186.50	+16.00	1	2408
09:29:22	186.00	187.00	187.00	+16.50	1	2407
09:29:21	186.00	187.00	187.00	+16.50	1	2406
09:29:19	186.50	187.00	186.50	+16.00	10	2405
09:29:16	186.50	187.00	186.50	+16.00	1	2395
09:29:12	186.00	186.50	186.50	+16.00	1	2394
09:29:02	185.50	186.50	186.50	+16.00	3	2393
09:29:00	186.00	187.00	186.00	+15.50	6	2390
09:28:59	186.00	187.00	187.00	+16.50	1	2384
09:28:57	186.00	187.00	187.00	+16.50	1	2383
09:28:53	186.00	187.00	187.00	+16.50	1	2382
09:28:51	186.00	186.50	186.50	+16.00	1	2381
09:28:49	186.50	187.00	186.50	+16.00	2	2380
09:28:49	186.50	187.00	186.50	+16.00	1	2378
09:28:46	186.00	186.50	186.50	+16.00	3	2377
09:28:46	186.50	187.00	186.50	+16.00	7	2374
09:28:46	186.50	187.00	186.50	+16.00	3	2367
09:28:45	186.50	187.00	187.00	+16.50	1	2364
09:28:45	186.00	186.50	186.50	+16.00	3	2363
09:28:43	186.00	186.50	186.50	+16.00	1	2360
09:28:42	186.00	186.50	186.50	+16.00	1	2359
09:28:42	186.00	186.50	186.50	+16.00	1	2358
09:28:40	186.00	187.00	187.00	+16.50	3	2357
09:28:39	186.50	187.00	186.50	+16.00	1	2354
09:28:38	186.00	187.00	187.00	+16.50	4	2353
09:28:36	186.00	186.50	186.50	+16.00	1	2349
09:28:32	186.00	186.50	186.50	+16.00	1	2348
09:28:32	186.50	187.00	186.00	+15.50	2	2347
09:28:32	186.50	187.00	186.50	+16.00	3	2345
09:28:31	186.50	187.00	186.50	+16.00	1	2342
09:28:31	186.50	187.00	187.00	+16.50	1	2341
09:28:29	186.50	187.00	187.00	+16.50	1	2340
09:28:28	186.50	187.00	187.00	+16.50	1	2339
09:28:28	186.50	187.00	187.00	+16.50	1	2338
09:28:28	186.50	187.00	186.50	+16.00	1	2337
09:28:26	186.50	187.00	187.00	+16.50	2	2336
09:28:24	186.50	187.00	187.00	+16.50	2	2334
09:28:24	186.50	187.00	187.00	+16.50	1	2332
09:28:21	186.50	187.00	187.00	+16.50	1	2331
09:28:21	186.50	187.00	187.00	+16.50	5	2330
09:28:20	186.50	187.00	187.00	+16.50	1	2325
09:28:19	186.50	187.00	186.50	+16.00	1	2324
09:28:19	186.50	187.00	187.00	+16.50	1	2323
09:28:18	186.00	186.50	187.00	+16.50	19	2322
09:28:18	186.00	186.50	186.50	+16.00	1	2303
09:28:18	186.00	186.50	186.50	+16.00	1	2302
09:28:17	186.00	187.00	187.00	+16.50	1	2301
09:28:17	186.00	187.00	187.00	+16.50	1	2300
09:28:17	186.00	187.00	187.00	+16.50	6	2299
09:28:17	186.00	187.00	187.00	+16.50	1	2293
09:28:17	186.00	187.00	187.00	+16.50	1	2292
09:28:17	186.00	187.00	187.00	+16.50	1	2291
09:28:17	186.00	186.50	187.00	+16.50	3	2290
09:28:17	186.00	186.50	186.50	+16.00	2	2287
09:28:15	186.00	186.50	186.50	+16.00	1	2285
09:28:13	186.00	186.50	186.50	+16.00	5	2284
09:28:13	186.00	186.50	186.50	+16.00	2	2279
09:28:13	186.00	186.50	186.50	+16.00	9	2277
09:28:13	186.00	186.50	186.50	+16.00	5	2268
09:28:13	186.00	186.50	186.00	+15.50	2	2263
09:28:08	185.00	185.50	186.00	+15.50	20	2261
09:28:08	185.00	185.50	185.50	+15.00	7	2241
09:28:08	184.50	185.00	185.00	+14.50	72	2234
09:28:04	184.00	184.50	184.50	+14.00	1	2162
09:28:01	184.00	184.50	184.50	+14.00	1	2161
09:27:54	183.50	184.00	184.00	+13.50	3	2160
09:27:47	183.50	184.00	183.50	+13.00	1	2157
09:27:46	183.50	184.00	184.00	+13.50	1	2156
09:27:46	184.00	185.00	184.00	+13.50	6	2155
09:27:41	184.50	185.00	184.50	+14.00	2	2149
09:27:41	184.50	185.00	185.00	+14.50	2	2147
09:27:41	184.50	185.00	185.00	+14.50	1	2145
09:27:41	184.50	185.00	185.00	+14.50	1	2144
09:27:41	184.00	184.50	184.50	+14.00	10	2143
09:27:41	184.00	184.50	184.50	+14.00	8	2133
09:27:41	184.00	184.50	184.00	+13.50	1	2125
09:27:39	183.50	184.00	184.00	+13.50	8	2124
09:27:17	183.50	184.00	183.50	+13.00	3	2116
09:27:14	183.50	184.00	184.00	+13.50	1	2113
09:27:08	184.00	184.50	184.00	+13.50	1	2112
09:27:03	183.50	184.00	183.50	+13.00	1	2111
09:27:02	183.50	184.00	184.00	+13.50	1	2110
09:27:02	184.00	184.50	184.00	+13.50	7	2109
09:27:02	183.50	184.00	184.00	+13.50	2	2102
09:26:59	183.50	184.00	184.00	+13.50	1	2100
09:26:51	184.00	184.50	184.00	+13.50	1	2099
09:26:42	183.50	184.00	184.00	+13.50	1	2098
09:26:35	183.50	184.50	183.50	+13.00	1	2097
09:26:34	184.00	184.50	183.50	+13.00	2	2096
09:26:34	184.00	184.50	184.00	+13.50	1	2094
09:26:34	183.50	184.00	184.00	+13.50	15	2093
09:26:34	183.50	184.00	184.00	+13.50	10	2078
09:26:33	183.00	183.50	183.50	+13.00	9	2068
09:26:33	183.00	183.50	183.50	+13.00	1	2059
09:26:29	183.00	183.50	183.50	+13.00	1	2058
09:26:27	183.00	183.50	183.00	+12.50	1	2057
09:26:24	183.00	183.50	183.00	+12.50	1	2056
09:26:10	182.50	183.00	183.00	+12.50	2	2055
09:25:56	183.00	183.50	183.00	+12.50	1	2053
09:25:56	183.00	183.50	183.00	+12.50	1	2052
09:25:56	183.00	183.50	183.00	+12.50	1	2051
09:25:51	182.50	183.00	183.00	+12.50	1	2050
09:25:45	183.00	183.50	183.00	+12.50	1	2049
09:25:45	183.00	183.50	183.50	+13.00	1	2048
09:25:41	182.00	183.00	183.00	+12.50	10	2047
09:25:41	182.00	183.00	183.00	+12.50	3	2037
09:25:41	181.50	182.50	182.50	+12.00	11	2034
09:25:41	181.00	182.00	182.00	+11.50	6	2023
09:25:41	181.00	181.50	181.50	+11.00	1	2017
09:25:38	181.00	182.00	181.00	+10.50	2	2016
09:25:36	181.00	181.50	181.50	+11.00	1	2014
09:25:34	181.00	182.00	181.00	+10.50	1	2013
09:25:17	181.50	182.00	181.50	+11.00	1	2012
09:25:09	181.50	182.00	181.50	+11.00	1	2011
09:24:56	181.00	182.00	182.00	+11.50	1	2010
09:24:53	181.50	182.00	181.50	+11.00	1	2009
09:24:42	182.00	182.50	182.00	+11.50	1	2008
09:24:34	181.50	182.50	181.50	+11.00	1	2007
09:24:24	181.50	182.00	182.00	+11.50	1	2006
09:24:15	181.50	182.00	182.50	+12.00	1	2005
09:24:15	181.50	182.00	182.00	+11.50	1	2004
09:24:14	181.50	182.00	182.00	+11.50	1	2003
09:24:13	181.50	182.50	181.50	+11.00	1	2002
09:24:03	182.50	183.00	182.50	+12.00	1	2001
09:23:56	182.50	183.00	182.50	+12.00	1	2000
09:23:51	182.50	183.00	182.50	+12.00	1	1999
09:23:44	183.00	183.50	183.00	+12.50	1	1998
09:23:36	183.00	183.50	183.00	+12.50	2	1997
09:23:22	183.00	183.50	183.00	+12.50	1	1995
09:23:21	183.00	183.50	183.00	+12.50	1	1994
09:23:19	183.00	183.50	183.00	+12.50	1	1993
09:23:11	183.00	183.50	183.00	+12.50	1	1992
09:23:04	183.00	183.50	183.00	+12.50	2	1991
09:23:04	183.00	183.50	183.00	+12.50	1	1989
09:22:49	183.00	183.50	183.00	+12.50	1	1988
09:22:36	183.00	183.50	183.50	+13.00	1	1987
09:22:14	183.00	183.50	183.50	+13.00	1	1986
09:22:12	183.00	183.50	183.50	+13.00	1	1985
09:22:09	183.00	183.50	183.50	+13.00	1	1984
09:21:47	183.00	183.50	183.00	+12.50	1	1983
09:21:39	183.00	183.50	183.50	+13.00	1	1982
09:21:38	183.50	184.00	183.50	+13.00	1	1981
09:21:26	182.00	183.50	183.50	+13.00	21	1980
09:21:26	181.50	183.00	183.00	+12.50	12	1959
09:21:26	181.50	182.50	182.50	+12.00	3	1947
09:21:26	181.00	182.00	182.00	+11.50	5	1944
09:21:13	181.00	182.00	181.00	+10.50	1	1939
09:20:58	181.00	182.00	181.00	+10.50	1	1938
09:20:56	181.00	181.50	181.50	+11.00	4	1937
09:20:56	180.50	181.00	181.00	+10.50	2	1933
09:20:56	180.00	180.50	180.50	+10.00	1	1931
09:20:45	180.00	180.50	180.50	+10.00	1	1930
09:20:34	180.50	181.00	180.50	+10.00	1	1929
09:20:11	180.00	180.50	180.50	+10.00	1	1928
09:20:11	180.50	181.50	180.50	+10.00	3	1927
09:20:10	180.50	181.50	180.50	+10.00	1	1924
09:20:07	180.50	181.50	180.50	+10.00	2	1923
09:19:53	180.50	181.00	180.50	+10.00	1	1921
09:19:53	181.00	181.50	181.00	+10.50	1	1920
09:19:43	181.50	182.00	181.50	+11.00	1	1919
09:19:43	181.50	182.00	181.50	+11.00	1	1918
09:19:22	182.00	182.50	182.00	+11.50	1	1917
09:19:22	182.00	182.50	182.00	+11.50	1	1916
09:19:02	182.00	182.50	182.50	+12.00	1	1915
09:18:56	182.00	182.50	182.00	+11.50	1	1914
09:18:49	182.00	183.00	182.00	+11.50	1	1913
09:18:46	182.00	182.50	182.50	+12.00	1	1912
09:18:41	182.50	183.00	182.50	+12.00	3	1911
09:18:30	182.00	182.50	182.50	+12.00	8	1908
09:18:15	182.00	182.50	182.50	+12.00	2	1900
09:18:12	182.00	182.50	182.50	+12.00	2	1898
09:18:09	182.00	183.00	182.00	+11.50	1	1896
09:18:01	182.00	182.50	182.50	+12.00	1	1895
09:17:59	182.50	183.00	182.50	+12.00	5	1894
09:17:52	182.50	183.00	182.50	+12.00	1	1889
09:17:43	181.50	182.50	183.00	+12.50	9	1888
09:17:43	181.50	182.50	182.50	+12.00	5	1879
09:17:41	181.50	182.50	182.50	+12.00	1	1874
09:17:39	182.00	182.50	182.00	+11.50	1	1873
09:17:36	181.50	182.50	182.50	+12.00	2	1872
09:17:26	181.50	182.50	182.50	+12.00	1	1870
09:17:23	181.00	181.50	181.50	+11.00	4	1869
09:17:23	181.00	181.50	181.50	+11.00	1	1865
09:17:22	181.50	182.50	181.50	+11.00	1	1864
09:17:15	182.00	183.00	182.00	+11.50	1	1863
09:17:13	182.00	183.00	182.00	+11.50	2	1862
09:17:09	181.50	182.00	182.00	+11.50	1	1860
09:17:09	181.00	182.50	182.50	+12.00	13	1859
09:17:09	180.50	182.00	182.00	+11.50	13	1846
09:17:09	180.50	181.50	181.50	+11.00	1	1833
09:16:53	181.00	182.00	180.00	+9.50	1	1832
09:16:53	181.00	182.00	180.50	+10.00	1	1831
09:16:53	181.00	182.00	181.00	+10.50	1	1830
09:16:45	181.50	182.00	181.50	+11.00	1	1829
09:16:33	181.50	182.00	181.50	+11.00	1	1828
09:16:29	181.00	181.50	181.50	+11.00	8	1827
09:16:29	181.50	182.50	181.50	+11.00	2	1819
09:16:21	182.00	183.00	182.00	+11.50	3	1817
09:16:17	182.00	183.00	183.00	+12.50	1	1814
09:16:15	182.50	183.50	182.50	+12.00	2	1813
09:16:15	183.00	184.00	183.00	+12.50	15	1811
09:16:13	183.00	184.00	184.00	+13.50	1	1796
09:16:12	183.50	184.00	183.50	+13.00	2	1795
09:16:07	183.50	184.00	184.00	+13.50	1	1793
09:16:07	183.50	184.00	184.00	+13.50	1	1792
09:16:04	183.50	184.00	184.00	+13.50	1	1791
09:16:03	183.50	184.00	184.00	+13.50	1	1790
09:15:56	183.00	183.50	184.00	+13.50	3	1789
09:15:56	183.00	183.50	183.50	+13.00	3	1786
09:15:51	183.00	184.00	183.00	+12.50	1	1783
09:15:51	183.50	184.00	183.00	+12.50	1	1782
09:15:51	183.50	184.00	183.50	+13.00	2	1781
09:15:46	183.50	184.00	184.00	+13.50	1	1779
09:15:46	183.50	184.00	184.00	+13.50	1	1778
09:15:41	183.00	184.00	184.00	+13.50	1	1777
09:15:38	183.00	184.00	184.00	+13.50	1	1776
09:15:36	183.00	184.00	184.00	+13.50	1	1775
09:15:33	183.00	183.50	183.50	+13.00	1	1774
09:15:33	183.00	183.50	183.50	+13.00	3	1773
09:15:31	183.00	183.50	183.00	+12.50	1	1770
09:15:25	182.00	182.50	183.00	+12.50	14	1769
09:15:25	182.00	182.50	182.50	+12.00	2	1755
09:15:22	182.00	183.00	183.00	+12.50	5	1753
09:15:22	182.00	182.50	182.00	+11.50	1	1748
09:15:22	182.00	182.50	182.00	+11.50	3	1747
09:15:22	182.00	182.50	182.00	+11.50	1	1744
09:15:22	182.50	183.00	182.50	+12.00	3	1743
09:15:22	182.50	183.00	182.50	+12.00	1	1740
09:15:20	182.50	183.00	183.00	+12.50	1	1739
09:15:19	182.50	183.00	182.50	+12.00	1	1738
09:15:19	182.50	183.00	183.00	+12.50	1	1737
09:15:18	182.50	183.00	183.00	+12.50	3	1736
09:15:18	182.50	183.00	183.00	+12.50	1	1733
09:15:14	182.00	183.00	183.00	+12.50	1	1732
09:15:12	182.00	183.00	182.00	+11.50	1	1731
09:15:12	182.50	183.00	182.50	+12.00	1	1730
09:15:12	182.50	183.00	183.00	+12.50	2	1729
09:15:11	182.00	182.50	182.50	+12.00	14	1727
09:15:11	181.50	182.00	182.00	+11.50	11	1713
09:15:11	181.50	182.00	182.00	+11.50	2	1702
09:15:11	181.00	181.50	181.50	+11.00	15	1700
09:15:11	180.00	181.00	181.00	+10.50	16	1685
09:15:10	180.00	181.00	180.00	+9.50	2	1669
09:15:07	180.00	180.50	180.50	+10.00	2	1667
09:15:07	180.00	180.50	180.50	+10.00	1	1665
09:15:02	180.00	180.50	180.00	+9.50	1	1664
09:15:00	179.50	180.00	180.00	+9.50	1	1663
09:14:54	180.00	180.50	180.00	+9.50	1	1662
09:14:54	180.00	180.50	180.00	+9.50	4	1661
09:14:54	180.00	180.50	180.00	+9.50	40	1657
09:12:54	180.00	180.50	181.50	+11.00	2	1617
09:12:54	180.00	180.50	181.00	+10.50	2	1615
09:12:54	180.00	180.50	180.50	+10.00	2	1613
09:12:54	180.00	180.50	180.00	+9.50	1	1611
09:12:54	179.50	180.00	180.00	+9.50	5	1610
09:12:53	179.50	180.00	179.50	+9.00	1	1605
09:12:40	178.00	179.00	179.00	+8.50	10	1604
09:12:40	177.50	178.50	178.50	+8.00	4	1594
09:12:39	177.00	178.00	178.00	+7.50	7	1590
09:12:39	177.00	177.50	177.50	+7.00	1	1583
09:12:39	177.00	177.50	177.00	+6.50	2	1582
09:12:38	177.00	177.50	177.00	+6.50	1	1580
09:12:36	177.00	177.50	177.00	+6.50	1	1579
09:12:36	177.00	177.50	177.00	+6.50	1	1578
09:12:35	177.00	178.00	177.00	+6.50	3	1577
09:12:31	177.00	178.00	177.00	+6.50	2	1574
09:12:29	177.00	177.50	177.50	+7.00	1	1572
09:12:29	177.00	177.50	177.50	+7.00	2	1571
09:12:27	177.00	177.50	177.50	+7.00	1	1569
09:12:26	177.00	177.50	177.00	+6.50	1	1568
09:12:23	177.00	177.50	177.00	+6.50	1	1567
09:12:22	177.00	177.50	177.50	+7.00	2	1566
09:12:18	177.00	177.50	177.50	+7.00	1	1564
09:12:17	177.00	177.50	177.50	+7.00	1	1563
09:12:17	177.00	177.50	177.50	+7.00	1	1562
09:12:14	177.50	178.00	177.50	+7.00	1	1561
09:12:14	177.50	178.00	177.50	+7.00	4	1560
09:12:12	177.50	178.00	178.00	+7.50	1	1556
09:12:08	177.50	178.00	177.50	+7.00	1	1555
09:11:59	177.50	178.00	177.50	+7.00	1	1554
09:11:55	177.50	178.00	177.50	+7.00	1	1553
09:11:48	177.50	178.00	178.00	+7.50	1	1552
09:11:46	177.50	178.00	178.00	+7.50	1	1551
09:11:38	178.00	178.50	178.00	+7.50	3	1550
09:11:38	178.50	179.00	178.50	+8.00	1	1547
09:11:32	178.50	179.00	179.00	+8.50	1	1546
09:11:29	178.50	179.00	179.00	+8.50	1	1545
09:11:28	178.50	179.00	179.00	+8.50	2	1544
09:11:28	177.00	178.00	179.00	+8.50	4	1542
09:11:28	177.00	178.00	178.50	+8.00	24	1538
09:11:28	177.00	178.00	178.00	+7.50	2	1514
09:11:28	176.50	177.50	178.00	+7.50	4	1512
09:11:28	176.50	177.50	177.50	+7.00	1	1508
09:11:27	177.00	178.00	177.00	+6.50	1	1507
09:11:27	177.00	178.50	176.50	+6.00	1	1506
09:11:27	177.00	178.50	177.00	+6.50	4	1505
09:11:25	177.00	178.00	178.00	+7.50	1	1501
09:11:21	176.00	177.00	178.50	+8.00	3	1500
09:11:21	176.00	177.00	178.00	+7.50	4	1497
09:11:21	176.00	177.00	177.50	+7.00	7	1493
09:11:21	176.00	177.00	177.00	+6.50	6	1486
09:11:20	176.50	177.50	176.00	+5.50	2	1480
09:11:20	176.50	177.50	176.50	+6.00	8	1478
09:11:19	176.50	177.50	177.50	+7.00	1	1470
09:11:19	177.00	177.50	177.00	+6.50	1	1469
09:11:19	177.00	177.50	177.00	+6.50	1	1468
09:11:16	176.50	177.00	177.00	+6.50	2	1467
09:11:11	177.00	177.50	177.00	+6.50	3	1465
09:11:11	177.00	177.50	177.00	+6.50	2	1462
09:11:11	177.50	178.00	177.50	+7.00	1	1460
09:10:59	177.00	178.00	177.00	+6.50	2	1459
09:10:59	177.00	178.50	177.00	+6.50	5	1457
09:10:59	177.00	178.00	178.00	+7.50	1	1452
09:10:58	177.00	178.00	177.00	+6.50	1	1451
09:10:56	177.00	178.00	178.00	+7.50	5	1450
09:10:55	177.00	177.50	177.50	+7.00	1	1445
09:10:54	177.00	177.50	177.50	+7.00	1	1444
09:10:52	176.50	177.00	177.00	+6.50	1	1443
09:10:49	176.50	177.50	177.50	+7.00	5	1442
09:10:47	176.50	177.00	177.00	+6.50	1	1437
09:10:45	176.50	177.50	176.50	+6.00	1	1436
09:10:41	176.50	177.00	176.50	+6.00	1	1435
09:10:41	176.50	177.00	176.50	+6.00	1	1434
09:10:41	177.00	177.50	177.00	+6.50	1	1433
09:10:41	176.50	177.00	177.00	+6.50	5	1432
09:10:38	176.00	177.00	176.00	+5.50	1	1427
09:10:37	176.00	177.00	177.00	+6.50	1	1426
09:10:37	176.00	176.50	177.00	+6.50	3	1425
09:10:37	176.00	176.50	176.50	+6.00	2	1422
09:10:32	176.00	176.50	176.00	+5.50	1	1420
09:10:31	175.50	176.50	176.50	+6.00	1	1419
09:10:31	176.50	177.00	176.50	+6.00	1	1418
09:10:31	175.50	176.50	175.50	+5.00	1	1417
09:10:27	175.00	176.00	176.00	+5.50	2	1416
09:10:27	175.00	176.00	176.00	+5.50	1	1414
09:10:27	174.50	175.50	175.50	+5.00	13	1413
09:10:27	174.50	175.50	175.50	+5.00	1	1400
09:10:27	174.50	175.50	175.50	+5.00	2	1399
09:10:27	174.00	175.00	175.00	+4.50	2	1397
09:10:26	174.50	175.00	174.50	+4.00	1	1395
09:10:22	174.00	174.50	174.50	+4.00	7	1394
09:10:20	174.50	175.00	174.00	+3.50	2	1387
09:10:20	174.50	175.00	174.50	+4.00	2	1385
09:10:20	174.50	175.00	174.50	+4.00	1	1383
09:10:18	174.50	175.00	174.50	+4.00	1	1382
09:10:16	174.50	175.00	175.00	+4.50	1	1381
09:10:15	174.50	175.00	174.00	+3.50	1	1380
09:10:15	174.50	175.00	174.50	+4.00	1	1379
09:10:13	174.00	175.50	174.00	+3.50	1	1378
09:10:13	174.00	175.50	174.00	+3.50	1	1377
09:10:12	174.00	175.50	174.00	+3.50	1	1376
09:10:12	174.00	175.00	175.00	+4.50	1	1375
09:10:10	174.00	174.50	174.50	+4.00	1	1374
09:10:09	174.00	174.50	174.50	+4.00	1	1373
09:10:07	174.00	175.00	174.00	+3.50	1	1372
09:10:07	174.50	175.00	174.50	+4.00	1	1371
09:10:05	174.50	175.50	174.50	+4.00	3	1370
09:10:04	174.00	175.00	175.00	+4.50	1	1367
09:10:03	174.50	175.50	174.00	+3.50	1	1366
09:10:03	174.50	175.50	174.50	+4.00	1	1365
09:10:03	174.50	175.50	174.50	+4.00	1	1364
09:09:59	174.50	175.50	174.50	+4.00	2	1363
09:09:58	174.00	174.50	174.50	+4.00	1	1361
09:09:58	173.50	174.00	174.00	+3.50	18	1360
09:09:58	173.00	173.50	173.50	+3.00	1	1342
09:09:56	173.50	174.00	173.50	+3.00	1	1341
09:09:54	173.50	174.00	173.50	+3.00	1	1340
09:09:51	173.50	174.00	173.50	+3.00	1	1339
09:09:51	174.00	174.50	174.00	+3.50	2	1338
09:09:50	174.50	175.00	174.50	+4.00	2	1336
09:09:50	174.50	175.00	175.00	+4.50	1	1334
09:09:50	175.00	175.50	175.00	+4.50	8	1333
09:09:50	175.00	175.50	175.00	+4.50	1	1325
09:09:49	175.50	176.50	175.50	+5.00	5	1324
09:09:47	175.50	176.00	176.00	+5.50	1	1319
09:09:47	175.50	176.00	175.50	+5.00	1	1318
09:09:46	175.50	176.50	175.50	+5.00	1	1317
09:09:45	176.00	177.00	176.00	+5.50	2	1316
09:09:45	176.00	177.00	176.00	+5.50	1	1314
09:09:41	176.00	177.00	176.00	+5.50	1	1313
09:09:39	176.50	177.00	176.50	+6.00	1	1312
09:09:39	176.00	176.50	176.50	+6.00	11	1311
09:09:39	175.50	176.00	176.00	+5.50	4	1300
09:09:38	175.50	176.00	175.50	+5.00	65	1296
09:07:36	178.00	178.50	178.00	+7.50	1	1231
09:07:35	178.00	178.50	178.50	+8.00	1	1230
09:07:28	177.50	178.50	178.50	+8.00	2	1229
09:07:28	178.00	178.50	178.00	+7.50	3	1227
09:07:24	178.00	178.50	178.50	+8.00	1	1224
09:07:23	178.00	178.50	178.50	+8.00	1	1223
09:07:23	178.50	179.00	178.50	+8.00	2	1222
09:07:23	178.50	179.00	179.00	+8.50	1	1220
09:07:23	179.50	180.00	179.00	+8.50	4	1219
09:07:23	179.50	180.00	179.50	+9.00	1	1215
09:07:22	180.00	181.00	180.00	+9.50	10	1214
09:07:21	180.00	181.00	180.00	+9.50	1	1204
09:07:16	180.50	181.00	180.00	+9.50	3	1203
09:07:16	180.50	181.00	180.50	+10.00	2	1200
09:07:13	180.00	180.50	180.50	+10.00	1	1198
09:07:09	180.50	181.00	180.50	+10.00	1	1197
09:07:06	180.00	180.50	180.50	+10.00	15	1196
09:07:06	179.50	180.00	180.00	+9.50	1	1181
09:07:05	179.50	180.00	179.50	+9.00	1	1180
09:07:04	180.00	180.50	180.00	+9.50	1	1179
09:07:03	179.50	180.50	179.50	+9.00	1	1178
09:07:02	179.00	180.00	180.00	+9.50	10	1177
09:07:01	179.50	180.00	179.50	+9.00	1	1167
09:07:01	179.50	180.00	179.50	+9.00	1	1166
09:07:00	179.50	180.00	180.00	+9.50	1	1165
09:06:59	179.50	180.00	180.00	+9.50	1	1164
09:06:59	179.50	180.00	180.00	+9.50	5	1163
09:06:54	179.50	180.50	179.50	+9.00	5	1158
09:06:53	179.50	180.00	180.00	+9.50	1	1153
09:06:53	179.50	180.00	180.00	+9.50	1	1152
09:06:52	179.50	180.00	180.00	+9.50	1	1151
09:06:52	180.00	180.50	180.00	+9.50	2	1150
09:06:52	180.00	180.50	180.00	+9.50	10	1148
09:06:52	180.00	180.50	180.00	+9.50	2	1138
09:06:49	180.50	181.00	180.50	+10.00	1	1136
09:06:49	180.50	181.00	180.50	+10.00	1	1135
09:06:49	180.50	181.00	180.50	+10.00	1	1134
09:06:45	180.50	181.00	180.50	+10.00	1	1133
09:06:45	181.00	181.50	181.00	+10.50	9	1132
09:06:44	181.00	181.50	181.00	+10.50	1	1123
09:06:41	181.50	182.00	181.50	+11.00	1	1122
09:06:40	181.50	182.00	181.50	+11.00	1	1121
09:06:35	181.50	182.00	181.50	+11.00	1	1120
09:06:32	181.50	182.00	181.50	+11.00	1	1119
09:06:31	182.00	182.50	181.50	+11.00	1	1118
09:06:31	182.00	182.50	182.00	+11.50	1	1117
09:06:30	182.00	182.50	182.00	+11.50	1	1116
09:06:22	182.50	183.00	182.50	+12.00	1	1115
09:06:18	182.50	183.00	182.50	+12.00	1	1114
09:06:18	182.50	183.00	182.50	+12.00	1	1113
09:06:18	182.50	183.00	183.00	+12.50	2	1112
09:06:17	182.50	183.00	183.00	+12.50	2	1110
09:06:13	182.50	183.50	182.50	+12.00	1	1108
09:06:13	182.50	183.50	183.50	+13.00	3	1107
09:06:13	182.50	183.50	182.50	+12.00	5	1104
09:06:12	182.50	183.50	182.50	+12.00	5	1099
09:06:10	183.00	183.50	183.00	+12.50	1	1094
09:06:08	182.50	183.00	183.50	+13.00	1	1093
09:06:08	182.50	183.00	183.00	+12.50	2	1092
09:06:08	182.50	183.00	183.00	+12.50	1	1090
09:06:08	182.50	183.00	182.50	+12.00	1	1089
09:06:06	182.50	183.00	183.00	+12.50	1	1088
09:06:05	182.50	183.00	182.50	+12.00	1	1087
09:06:04	182.50	183.00	183.00	+12.50	1	1086
09:05:59	182.50	183.00	183.00	+12.50	10	1085
09:05:58	183.00	183.50	183.00	+12.50	2	1075
09:05:58	183.00	183.50	183.00	+12.50	6	1073
09:05:57	183.00	184.00	183.00	+12.50	1	1067
09:05:57	183.50	184.00	183.50	+13.00	1	1066
09:05:55	183.00	184.00	183.00	+12.50	1	1065
09:05:55	183.50	184.00	183.50	+13.00	1	1064
09:05:53	183.00	183.50	183.50	+13.00	1	1063
09:05:49	183.00	183.50	183.50	+13.00	1	1062
09:05:48	183.00	183.50	183.50	+13.00	1	1061
09:05:47	183.00	184.00	183.00	+12.50	4	1060
09:05:47	183.50	184.00	183.00	+12.50	8	1056
09:05:47	183.50	184.00	183.50	+13.00	2	1048
09:05:46	184.00	185.00	184.00	+13.50	3	1046
09:05:45	183.50	184.50	184.50	+14.00	1	1043
09:05:44	184.00	184.50	184.00	+13.50	1	1042
09:05:42	184.00	184.50	184.00	+13.50	1	1041
09:05:39	183.50	185.00	183.50	+13.00	1	1040
09:05:38	183.00	183.50	184.50	+14.00	1	1039
09:05:38	183.00	183.50	184.00	+13.50	3	1038
09:05:38	183.00	183.50	183.50	+13.00	1	1035
09:05:35	183.00	184.00	183.00	+12.50	1	1034
09:05:35	183.00	183.50	184.00	+13.50	1	1033
09:05:35	183.00	183.50	183.50	+13.00	1	1032
09:05:31	183.50	184.50	183.50	+13.00	8	1031
09:05:31	183.50	184.00	184.00	+13.50	1	1023
09:05:31	183.50	184.50	184.50	+14.00	1	1022
09:05:31	183.50	184.50	183.50	+13.00	1	1021
09:05:29	184.00	185.00	184.00	+13.50	1	1020
09:05:29	184.50	185.50	183.50	+13.00	1	1019
09:05:29	184.50	185.50	184.00	+13.50	1	1018
09:05:29	184.50	185.50	184.50	+14.00	2	1017
09:05:29	184.00	184.50	184.50	+14.00	1	1015
09:05:28	184.50	185.50	184.50	+14.00	2	1014
09:05:28	184.00	185.50	185.50	+15.00	1	1012
09:05:26	184.00	185.00	185.00	+14.50	2	1011
09:05:26	184.00	184.50	184.50	+14.00	1	1009
09:05:26	184.00	185.00	184.00	+13.50	1	1008
09:05:24	184.50	185.50	184.50	+14.00	3	1007
09:05:24	184.50	185.50	184.50	+14.00	1	1004
09:05:21	184.50	185.50	184.50	+14.00	1	1003
09:05:18	185.00	186.00	185.00	+14.50	1	1002
09:05:18	184.50	185.00	185.50	+15.00	2	1001
09:05:18	184.50	185.00	185.00	+14.50	1	999
09:05:18	185.00	186.00	185.00	+14.50	2	998
09:05:18	185.50	186.00	185.50	+15.00	1	996
09:05:18	185.50	186.00	185.50	+15.00	1	995
09:05:17	185.00	185.50	185.50	+15.00	1	994
09:05:17	185.00	185.50	185.50	+15.00	1	993
09:05:17	185.00	185.50	185.00	+14.50	1	992
09:05:17	185.00	185.50	185.00	+14.50	3	991
09:05:17	185.00	185.50	185.50	+15.00	2	988
09:05:16	185.00	185.50	185.00	+14.50	1	986
09:05:16	185.00	185.50	185.00	+14.50	2	985
09:05:14	185.00	185.50	185.00	+14.50	1	983
09:05:12	184.50	185.50	184.50	+14.00	2	982
09:05:10	184.50	185.00	185.00	+14.50	1	980
09:05:10	185.00	185.50	185.00	+14.50	1	979
09:05:10	185.00	185.50	184.50	+14.00	7	978
09:05:10	185.00	185.50	185.00	+14.50	1	971
09:05:09	184.00	185.00	185.00	+14.50	7	970
09:05:09	184.00	185.00	185.00	+14.50	1	963
09:05:09	184.00	184.50	184.50	+14.00	2	962
09:05:09	184.00	184.50	184.50	+14.00	3	960
09:05:08	184.00	184.50	184.50	+14.00	1	957
09:05:04	184.00	185.00	185.00	+14.50	1	956
09:05:03	183.50	184.50	185.00	+14.50	10	955
09:05:03	183.50	184.50	184.50	+14.00	2	945
09:05:03	183.50	184.00	184.00	+13.50	1	943
09:05:03	183.50	184.00	184.00	+13.50	1	942
09:05:03	184.00	184.50	184.00	+13.50	9	941
09:05:03	184.00	185.00	185.00	+14.50	2	932
09:05:03	184.00	184.50	184.50	+14.00	1	930
09:05:03	184.00	184.50	184.00	+13.50	3	929
09:05:03	184.00	185.00	184.00	+13.50	12	926
09:05:03	184.00	184.50	185.00	+14.50	3	914
09:05:03	184.00	184.50	184.50	+14.00	5	911
09:05:03	184.00	184.50	184.00	+13.50	4	906
09:05:03	184.00	184.50	184.00	+13.50	77	902
09:03:01	182.50	183.50	182.50	+12.00	1	825
09:02:59	182.00	183.00	183.00	+12.50	1	824
09:02:58	181.50	182.50	182.50	+12.00	23	823
09:02:58	181.50	182.50	182.50	+12.00	1	800
09:02:57	181.50	182.50	182.50	+12.00	1	799
09:02:56	181.50	182.50	182.50	+12.00	1	798
09:02:55	181.00	182.00	182.50	+12.00	6	797
09:02:55	181.00	182.00	182.00	+11.50	4	791
09:02:55	180.50	182.50	180.50	+10.00	1	787
09:02:55	180.50	182.50	180.50	+10.00	1	786
09:02:55	180.00	181.00	182.50	+12.00	4	785
09:02:55	180.00	181.00	182.00	+11.50	9	781
09:02:55	180.00	181.00	181.50	+11.00	16	772
09:02:55	180.00	181.00	181.00	+10.50	21	756
09:02:54	180.00	181.00	181.00	+10.50	2	735
09:02:54	180.50	181.00	180.50	+10.00	1	733
09:02:52	180.50	181.00	180.50	+10.00	1	732
09:02:51	180.00	181.00	180.00	+9.50	2	731
09:02:50	180.00	181.00	181.00	+10.50	1	729
09:02:50	180.00	181.00	180.00	+9.50	1	728
09:02:50	180.50	181.00	180.50	+10.00	1	727
09:02:50	180.00	181.00	180.00	+9.50	2	726
09:02:49	180.00	181.00	181.00	+10.50	1	724
09:02:49	180.50	181.00	180.50	+10.00	1	723
09:02:48	180.50	181.00	180.50	+10.00	2	722
09:02:48	180.50	181.00	180.50	+10.00	2	720
09:02:48	180.00	181.00	180.00	+9.50	1	718
09:02:48	179.50	180.50	180.50	+10.00	3	717
09:02:48	179.50	180.00	180.00	+9.50	1	714
09:02:48	179.50	180.50	180.50	+10.00	1	713
09:02:47	180.00	180.50	180.00	+9.50	1	712
09:02:47	179.50	180.50	180.50	+10.00	2	711
09:02:47	179.50	180.50	180.50	+10.00	1	709
09:02:46	179.50	180.50	180.50	+10.00	1	708
09:02:45	179.50	180.50	180.50	+10.00	1	707
09:02:45	179.50	180.00	180.00	+9.50	1	706
09:02:44	180.00	180.50	180.00	+9.50	1	705
09:02:43	179.50	180.00	180.50	+10.00	1	704
09:02:43	179.50	180.00	180.00	+9.50	1	703
09:02:42	180.00	180.50	180.00	+9.50	9	702
09:02:42	179.50	180.00	180.00	+9.50	1	693
09:02:42	179.50	180.00	180.00	+9.50	1	692
09:02:41	179.50	180.50	179.50	+9.00	1	691
09:02:40	179.50	180.00	180.50	+10.00	4	690
09:02:40	179.50	180.00	180.00	+9.50	1	686
09:02:40	180.00	180.50	180.00	+9.50	1	685
09:02:40	179.50	180.50	180.50	+10.00	1	684
09:02:40	180.00	180.50	180.00	+9.50	1	683
09:02:40	180.00	180.50	180.00	+9.50	3	682
09:02:40	179.50	180.50	180.50	+10.00	1	679
09:02:40	179.50	180.00	180.00	+9.50	1	678
09:02:39	179.50	180.00	180.00	+9.50	2	677
09:02:38	179.00	179.50	180.00	+9.50	9	675
09:02:38	179.00	179.50	179.50	+9.00	1	666
09:02:37	179.50	180.00	179.50	+9.00	1	665
09:02:37	179.50	180.00	179.50	+9.00	1	664
09:02:36	179.00	180.00	180.00	+9.50	2	663
09:02:36	179.00	179.50	179.50	+9.00	1	661
09:02:35	179.00	179.50	179.50	+9.00	1	660
09:02:35	179.00	179.50	179.00	+8.50	1	659
09:02:35	179.00	179.50	179.50	+9.00	1	658
09:02:35	179.00	179.50	179.50	+9.00	1	657
09:02:34	179.00	180.00	179.00	+8.50	1	656
09:02:34	179.50	180.00	179.50	+9.00	5	655
09:02:34	179.50	180.00	179.50	+9.00	1	650
09:02:32	179.50	180.00	180.00	+9.50	1	649
09:02:31	179.50	180.00	180.00	+9.50	1	648
09:02:31	179.50	180.00	179.50	+9.00	1	647
09:02:31	179.50	180.00	179.50	+9.00	1	646
09:02:30	179.00	179.50	179.50	+9.00	2	645
09:02:30	179.00	179.50	179.50	+9.00	5	643
09:02:30	178.50	179.00	179.00	+8.50	22	638
09:02:30	178.50	179.00	179.00	+8.50	5	616
09:02:30	178.00	179.00	179.00	+8.50	1	611
09:02:30	178.00	179.00	179.00	+8.50	10	610
09:02:30	178.00	179.00	178.00	+7.50	2	600
09:02:28	178.00	178.50	179.00	+8.50	1	598
09:02:28	178.00	178.50	178.50	+8.00	4	597
09:02:28	177.00	177.50	178.50	+8.00	1	593
09:02:28	177.00	177.50	178.00	+7.50	16	592
09:02:28	177.00	177.50	177.50	+7.00	4	576
09:02:28	177.00	178.00	178.00	+7.50	1	572
09:02:28	177.50	178.00	177.50	+7.00	8	571
09:02:28	176.50	177.50	177.50	+7.00	4	563
09:02:28	176.50	177.50	177.50	+7.00	30	559
09:02:28	176.50	177.50	177.50	+7.00	5	529
09:02:26	176.50	177.00	177.00	+6.50	1	524
09:02:26	175.50	176.50	177.00	+6.50	2	523
09:02:26	175.50	176.50	176.50	+6.00	3	521
09:02:25	175.50	176.50	176.50	+6.00	1	518
09:02:24	175.50	176.00	176.00	+5.50	1	517
09:02:24	175.50	176.50	176.50	+6.00	1	516
09:02:23	176.00	176.50	176.00	+5.50	1	515
09:02:23	176.00	176.50	176.00	+5.50	1	514
09:02:23	175.50	176.50	176.50	+6.00	1	513
09:02:23	175.50	176.00	176.00	+5.50	1	512
09:02:23	176.00	177.50	176.00	+5.50	17	511
09:02:23	176.00	177.00	177.00	+6.50	4	494
09:02:23	176.00	177.00	177.00	+6.50	1	490
09:02:23	176.00	177.00	176.00	+5.50	3	489
09:02:23	176.50	177.00	176.50	+6.00	7	486
09:02:23	176.50	177.00	177.00	+6.50	19	479
09:02:23	176.50	177.00	177.00	+6.50	2	460
09:02:23	176.50	177.00	177.00	+6.50	1	458
09:02:23	177.00	177.50	177.00	+6.50	106	457
09:00:19	176.00	176.50	176.00	+5.50	1	351
09:00:18	175.50	176.00	176.00	+5.50	1	350
09:00:15	175.00	176.00	176.00	+5.50	7	349
09:00:15	174.50	175.50	175.50	+5.00	7	342
09:00:15	174.50	175.50	175.50	+5.00	1	335
09:00:14	174.50	175.50	175.50	+5.00	1	334
09:00:13	174.50	175.50	175.50	+5.00	1	333
09:00:12	175.00	175.50	175.00	+4.50	1	332
09:00:12	174.50	175.50	175.50	+5.00	1	331
09:00:11	174.50	175.00	174.50	+4.00	1	330
09:00:11	174.50	175.50	175.50	+5.00	1	329
09:00:10	174.00	175.00	175.00	+4.50	11	328
09:00:10	173.50	175.00	175.00	+4.50	1	317
09:00:08	172.50	174.50	174.50	+4.00	1	316
09:00:07	174.00	175.00	175.00	+4.50	2	315
09:00:07	174.00	174.50	175.00	+4.50	3	313
09:00:07	174.00	174.50	174.50	+4.00	1	310
09:00:07	173.50	174.50	174.50	+4.00	1	309
09:00:07	173.00	173.50	174.00	+3.50	12	308
09:00:07	173.00	173.50	173.50	+3.00	7	296
09:00:07	172.50	173.00	173.00	+2.50	25	289
09:00:07	171.00	172.50	172.50	+2.00	10	264
09:00:07	170.50	172.50	170.50	0	1	254
09:00:07	170.50	172.00	172.00	+1.50	20	253
09:00:07	170.50	172.00	172.00	+1.50	4	233
09:00:07	170.50	171.50	171.50	+1.00	1	229
09:00:07	170.50	171.50	171.50	+1.00	1	228
09:00:07	170.00	171.50	171.50	+1.00	1	227
09:00:07	169.00	170.50	170.50	0	1	226
09:00:07	169.00	171.50	169.00	-1.50	1	225
09:00:07	169.50	171.50	169.00	-1.50	1	224
09:00:07	169.50	171.50	169.50	-1.00	1	223
09:00:07	169.50	171.00	171.50	+1.00	8	222
09:00:07	169.50	171.00	171.00	+0.50	12	214
09:00:07	170.00	171.00	169.50	-1.00	1	202
09:00:07	170.00	171.00	170.00	-0.50	4	201
09:00:07	170.50	171.00	170.50	0	1	197
09:00:07	--	--	170.50	0	196	196

　

其他人也逛...

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 5000點虛擬點數卡

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

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

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

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

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro (256G)

MyCard 2000點虛擬點數卡

日月光投控ADR6日上漲1.8671美...

中華電信ADR6日上漲0.11美元漲...

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

‧中聯油案受害業者增至360家　採...
‧中東戰事推升油價　印尼與星國...
‧望隼、晶碩6月營收創單月次高　...

加密貨幣

比特幣BTC	64030.09	479.08	0.75%
以太幣ETH	1799.33	16.33	0.92%
瑞波幣XRP	1.15	-0.01	-0.51%
比特幣現金BCH	241.55	-2.33	-0.95%
萊特幣LTC	44.83	-0.89	-1.95%
卡達幣ADA	0.184153	-0.01	-2.75%
波場幣TRX	0.329698	0.00	0.21%
恆星幣XLM	0.199801	0.00	-1.45%

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。