最新《債市》美最新通脹低預期美債孳息率下滑熱門美銀：美貿易政策推動資金轉向美國以外股票及商品市場

更新報價

昇陽半導體 (8028) 半導體業上市

167.00 ▼-1.00 -0.60% 3.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	2,399	167.00	4	167.50	60	168.00	169.00	165.50	168.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	167.00	167.50	167.00	-1.00	9	2399
13:30:00	166.50	167.00	167.00	-1.00	171	2390
13:24:53	166.50	167.00	166.50	-1.50	2	2219
13:24:29	166.50	167.00	166.50	-1.50	1	2217
13:24:27	166.50	167.00	166.50	-1.50	1	2216
13:24:23	166.50	167.00	166.50	-1.50	1	2215
13:24:18	166.50	167.00	167.00	-1.00	1	2214
13:24:10	166.50	167.00	167.00	-1.00	1	2213
13:24:09	166.50	167.00	166.50	-1.50	1	2212
13:24:00	166.50	167.00	166.50	-1.50	1	2211
13:23:54	166.50	167.00	166.50	-1.50	1	2210
13:23:38	166.50	167.00	166.50	-1.50	1	2209
13:23:23	166.50	167.00	166.50	-1.50	1	2208
13:23:19	166.50	167.00	166.50	-1.50	5	2207
13:23:14	166.50	167.00	167.00	-1.00	1	2202
13:23:11	166.50	167.00	167.00	-1.00	1	2201
13:23:04	166.50	167.00	167.00	-1.00	1	2200
13:22:56	166.50	167.00	167.00	-1.00	1	2199
13:22:32	166.50	167.00	167.00	-1.00	3	2198
13:22:25	166.50	167.00	166.50	-1.50	1	2195
13:22:21	166.50	167.00	166.50	-1.50	2	2194
13:22:20	166.50	167.00	166.50	-1.50	1	2192
13:22:14	166.50	167.00	166.50	-1.50	1	2191
13:21:55	166.50	167.00	167.00	-1.00	1	2190
13:21:28	166.50	167.00	166.50	-1.50	3	2189
13:21:12	166.50	167.00	166.50	-1.50	2	2186
13:21:05	166.50	167.00	167.00	-1.00	1	2184
13:20:58	166.50	167.00	166.50	-1.50	1	2183
13:20:41	166.50	167.00	166.50	-1.50	1	2182
13:20:39	166.50	167.00	167.00	-1.00	2	2181
13:20:38	166.50	167.00	166.50	-1.50	1	2179
13:20:36	166.50	167.00	166.50	-1.50	2	2178
13:20:32	166.50	167.00	166.50	-1.50	1	2176
13:20:31	166.50	167.00	166.50	-1.50	1	2175
13:20:16	166.50	167.00	167.00	-1.00	2	2174
13:20:04	166.50	167.00	167.00	-1.00	1	2172
13:20:01	166.50	167.00	167.00	-1.00	1	2171
13:19:54	166.00	166.50	167.00	-1.00	6	2170
13:19:54	166.00	166.50	166.50	-1.50	4	2164
13:19:50	166.00	166.50	166.00	-2.00	1	2160
13:19:21	166.00	166.50	166.50	-1.50	1	2159
13:19:13	166.00	166.50	166.50	-1.50	2	2158
13:19:10	166.00	166.50	166.00	-2.00	1	2156
13:19:10	166.00	166.50	166.00	-2.00	1	2155
13:19:09	166.00	166.50	166.50	-1.50	1	2154
13:19:00	166.00	166.50	166.00	-2.00	1	2153
13:18:59	166.00	166.50	166.50	-1.50	1	2152
13:18:45	166.00	166.50	166.50	-1.50	1	2151
13:18:38	166.00	166.50	166.50	-1.50	1	2150
13:18:14	166.00	166.50	166.50	-1.50	1	2149
13:17:58	166.00	166.50	166.50	-1.50	1	2148
13:17:58	166.00	166.50	166.00	-2.00	1	2147
13:17:57	166.00	166.50	166.00	-2.00	5	2146
13:17:48	166.00	166.50	166.50	-1.50	1	2141
13:17:47	166.00	166.50	166.00	-2.00	2	2140
13:17:44	166.00	166.50	166.00	-2.00	3	2138
13:17:40	166.00	166.50	166.50	-1.50	2	2135
13:17:26	166.00	166.50	166.50	-1.50	1	2133
13:17:24	166.00	166.50	166.50	-1.50	1	2132
13:17:14	166.00	166.50	166.00	-2.00	5	2131
13:16:49	166.00	166.50	166.50	-1.50	2	2126
13:16:32	166.00	166.50	166.50	-1.50	1	2124
13:16:30	166.00	166.50	166.00	-2.00	1	2123
13:16:15	166.50	167.00	166.50	-1.50	8	2122
13:16:11	166.50	167.00	166.50	-1.50	5	2114
13:15:54	166.50	167.00	166.50	-1.50	1	2109
13:15:37	166.50	167.00	166.50	-1.50	1	2108
13:15:29	166.50	167.00	166.50	-1.50	8	2107
13:15:18	166.50	167.00	166.50	-1.50	1	2099
13:15:01	166.50	167.00	166.50	-1.50	1	2098
13:15:00	166.50	167.00	166.50	-1.50	1	2097
13:15:00	166.50	167.00	166.50	-1.50	1	2096
13:15:00	166.50	167.00	167.00	-1.00	11	2095
13:14:59	166.50	167.00	166.50	-1.50	1	2084
13:14:58	166.50	167.00	166.50	-1.50	4	2083
13:14:53	166.50	167.00	166.50	-1.50	1	2079
13:14:52	166.50	167.00	166.50	-1.50	1	2078
13:14:48	166.50	167.00	166.50	-1.50	2	2077
13:14:41	166.50	167.00	166.50	-1.50	3	2075
13:14:40	166.50	167.00	166.50	-1.50	1	2072
13:13:46	166.50	167.00	166.50	-1.50	1	2071
13:13:43	166.50	167.00	166.50	-1.50	1	2070
13:13:35	166.50	167.00	166.50	-1.50	10	2069
13:13:29	166.50	167.00	166.50	-1.50	1	2059
13:12:46	166.50	167.00	166.50	-1.50	1	2058
13:12:44	166.50	167.00	167.00	-1.00	4	2057
13:12:27	166.00	166.50	166.50	-1.50	8	2053
13:12:27	166.00	166.50	166.50	-1.50	1	2045
13:12:27	166.00	166.50	166.50	-1.50	30	2044
13:12:11	166.00	166.50	166.50	-1.50	1	2014
13:12:09	166.00	166.50	166.50	-1.50	1	2013
13:12:07	166.00	166.50	166.00	-2.00	1	2012
13:12:06	166.00	166.50	166.00	-2.00	1	2011
13:12:06	166.00	166.50	166.50	-1.50	1	2010
13:12:04	166.00	166.50	166.00	-2.00	1	2009
13:11:55	166.00	166.50	166.00	-2.00	1	2008
13:11:46	166.00	166.50	166.00	-2.00	1	2007
13:11:37	166.00	166.50	166.00	-2.00	1	2006
13:11:37	166.00	166.50	166.00	-2.00	2	2005
13:11:34	166.00	166.50	166.50	-1.50	1	2003
13:11:30	166.00	166.50	166.00	-2.00	1	2002
13:11:29	166.00	166.50	166.50	-1.50	1	2001
13:11:29	166.00	166.50	166.00	-2.00	1	2000
13:11:23	166.00	166.50	166.00	-2.00	1	1999
13:11:21	166.00	166.50	166.00	-2.00	3	1998
13:11:20	166.00	166.50	166.00	-2.00	1	1995
13:11:16	166.00	166.50	166.00	-2.00	1	1994
13:11:14	166.00	166.50	166.00	-2.00	1	1993
13:11:12	166.00	166.50	166.00	-2.00	1	1992
13:11:12	166.00	166.50	166.00	-2.00	1	1991
13:11:09	166.00	166.50	166.00	-2.00	4	1990
13:11:06	166.00	166.50	166.50	-1.50	1	1986
13:11:02	166.00	166.50	166.00	-2.00	1	1985
13:11:02	166.00	166.50	166.00	-2.00	1	1984
13:10:10	166.00	166.50	166.00	-2.00	1	1983
13:10:09	166.00	166.50	166.50	-1.50	1	1982
13:10:01	166.00	166.50	166.00	-2.00	1	1981
13:09:55	166.00	166.50	166.50	-1.50	1	1980
13:09:54	166.00	166.50	166.50	-1.50	1	1979
13:09:06	166.00	166.50	166.00	-2.00	1	1978
13:09:06	166.00	166.50	166.50	-1.50	1	1977
13:09:04	166.00	166.50	166.00	-2.00	1	1976
13:08:56	166.00	166.50	166.00	-2.00	1	1975
13:08:55	166.00	166.50	166.00	-2.00	1	1974
13:08:42	166.00	166.50	166.00	-2.00	1	1973
13:08:39	166.00	166.50	166.50	-1.50	1	1972
13:08:37	166.00	166.50	166.00	-2.00	1	1971
13:08:36	166.00	166.50	166.00	-2.00	1	1970
13:08:33	166.00	166.50	166.00	-2.00	1	1969
13:08:31	166.00	166.50	166.00	-2.00	10	1968
13:08:08	166.00	166.50	166.50	-1.50	1	1958
13:07:54	166.00	166.50	166.00	-2.00	1	1957
13:07:48	166.00	166.50	166.50	-1.50	1	1956
13:07:46	166.00	166.50	166.50	-1.50	1	1955
13:07:39	166.00	166.50	166.50	-1.50	1	1954
13:07:39	166.00	166.50	166.00	-2.00	1	1953
13:07:39	166.00	166.50	166.00	-2.00	2	1952
13:07:15	166.00	166.50	166.00	-2.00	1	1950
13:07:15	166.00	166.50	166.50	-1.50	1	1949
13:06:56	166.00	166.50	166.50	-1.50	1	1948
13:06:40	166.00	166.50	166.00	-2.00	1	1947
13:06:39	166.00	166.50	166.00	-2.00	2	1946
13:06:02	166.00	166.50	166.00	-2.00	1	1944
13:05:30	166.00	166.50	166.00	-2.00	1	1943
13:05:30	166.00	166.50	166.50	-1.50	1	1942
13:05:27	166.00	166.50	166.50	-1.50	1	1941
13:05:21	166.00	166.50	166.50	-1.50	1	1940
13:05:19	166.00	166.50	166.00	-2.00	1	1939
13:05:18	166.00	166.50	166.50	-1.50	2	1938
13:05:18	166.00	166.50	166.00	-2.00	1	1936
13:05:17	166.00	166.50	166.00	-2.00	3	1935
13:05:17	166.00	166.50	166.00	-2.00	3	1932
13:05:17	166.00	166.50	166.50	-1.50	16	1929
13:05:07	166.00	167.00	166.00	-2.00	1	1913
13:05:07	166.00	167.00	166.00	-2.00	1	1912
13:05:07	166.00	167.00	166.00	-2.00	1	1911
13:05:07	166.00	167.00	166.00	-2.00	1	1910
13:05:07	166.00	167.00	166.00	-2.00	2	1909
13:05:07	166.00	167.00	166.00	-2.00	1	1907
13:05:05	166.00	166.50	166.50	-1.50	1	1906
13:05:05	166.00	166.50	166.50	-1.50	1	1905
13:05:05	166.00	166.50	166.50	-1.50	1	1904
13:05:05	166.00	166.50	166.00	-2.00	2	1903
13:05:05	166.50	167.00	166.50	-1.50	1	1901
13:05:05	166.50	167.00	166.50	-1.50	10	1900
13:05:05	166.50	167.00	166.50	-1.50	1	1890
13:05:04	166.50	167.00	167.00	-1.00	1	1889
13:05:04	166.50	167.00	166.50	-1.50	1	1888
13:05:03	166.50	167.00	166.50	-1.50	1	1887
13:05:03	166.50	167.00	166.50	-1.50	4	1886
13:04:25	166.50	167.00	166.50	-1.50	1	1882
13:04:22	166.50	167.00	166.50	-1.50	1	1881
13:04:22	166.50	167.00	166.50	-1.50	1	1880
13:04:08	166.50	167.00	166.50	-1.50	1	1879
13:04:04	166.50	167.00	166.50	-1.50	1	1878
13:03:57	166.50	167.00	166.50	-1.50	1	1877
13:03:57	166.50	167.00	166.50	-1.50	1	1876
13:03:55	166.50	167.00	166.50	-1.50	1	1875
13:03:55	166.50	167.00	166.50	-1.50	3	1874
13:03:54	166.50	167.00	167.00	-1.00	1	1871
13:03:31	166.50	167.00	166.50	-1.50	1	1870
13:03:26	166.50	167.00	166.50	-1.50	1	1869
13:03:26	166.50	167.00	166.50	-1.50	1	1868
13:03:24	166.50	167.00	166.50	-1.50	1	1867
13:03:23	166.50	167.00	166.50	-1.50	1	1866
13:03:23	166.50	167.00	166.50	-1.50	1	1865
13:03:23	166.50	167.00	167.00	-1.00	5	1864
13:03:19	166.50	167.00	166.50	-1.50	1	1859
13:03:15	166.50	167.00	166.50	-1.50	1	1858
13:03:13	166.50	167.00	166.50	-1.50	1	1857
13:03:13	166.50	167.00	166.50	-1.50	1	1856
13:03:13	166.50	167.00	166.50	-1.50	2	1855
13:02:47	166.50	167.00	166.50	-1.50	1	1853
13:01:39	166.50	167.00	167.00	-1.00	1	1852
13:01:24	166.50	167.00	167.00	-1.00	1	1851
13:01:22	166.50	167.00	166.50	-1.50	1	1850
13:01:22	166.50	167.00	166.50	-1.50	1	1849
13:01:20	166.50	167.00	166.50	-1.50	1	1848
13:01:19	166.50	167.00	166.50	-1.50	1	1847
13:00:26	166.50	167.00	167.00	-1.00	1	1846
13:00:13	166.50	167.00	166.50	-1.50	1	1845
13:00:11	166.50	167.00	166.50	-1.50	1	1844
13:00:11	166.50	167.00	166.50	-1.50	1	1843
13:00:09	166.50	167.00	167.00	-1.00	1	1842
13:00:08	166.50	167.00	166.50	-1.50	1	1841
13:00:01	166.50	167.00	167.00	-1.00	1	1840
12:59:22	166.50	167.00	166.50	-1.50	1	1839
12:58:38	166.00	167.00	167.00	-1.00	2	1838
12:58:24	166.00	167.00	167.00	-1.00	1	1836
12:58:22	166.00	167.00	167.00	-1.00	1	1835
12:58:13	166.00	167.00	167.00	-1.00	1	1834
12:58:04	166.00	167.00	167.00	-1.00	2	1833
12:57:42	166.00	167.00	167.00	-1.00	2	1831
12:57:26	166.00	166.50	166.50	-1.50	6	1829
12:57:26	166.00	166.50	166.50	-1.50	1	1823
12:57:26	166.00	166.50	166.50	-1.50	1	1822
12:57:16	166.00	166.50	166.50	-1.50	3	1821
12:57:08	166.00	166.50	166.50	-1.50	1	1818
12:56:49	166.00	166.50	166.50	-1.50	1	1817
12:56:48	166.00	166.50	166.50	-1.50	1	1816
12:56:43	166.00	166.50	166.50	-1.50	1	1815
12:56:37	166.00	166.50	166.50	-1.50	1	1814
12:56:31	166.00	166.50	166.50	-1.50	1	1813
12:56:29	166.00	166.50	166.50	-1.50	1	1812
12:56:29	166.00	166.50	166.00	-2.00	1	1811
12:56:06	166.00	166.50	166.50	-1.50	1	1810
12:55:21	166.00	166.50	166.50	-1.50	1	1809
12:55:13	166.00	166.50	166.50	-1.50	1	1808
12:55:04	166.00	166.50	166.50	-1.50	1	1807
12:54:41	166.00	166.50	166.50	-1.50	1	1806
12:54:40	166.00	166.50	166.50	-1.50	1	1805
12:54:00	166.00	166.50	166.50	-1.50	5	1804
12:53:27	166.00	166.50	166.50	-1.50	1	1799
12:53:24	166.00	166.50	166.50	-1.50	1	1798
12:53:21	166.00	166.50	166.50	-1.50	1	1797
12:52:31	166.00	166.50	166.50	-1.50	1	1796
12:52:16	166.00	166.50	166.50	-1.50	1	1795
12:52:11	166.00	166.50	166.00	-2.00	1	1794
12:52:10	166.00	166.50	166.00	-2.00	1	1793
12:52:10	166.00	166.50	166.50	-1.50	1	1792
12:51:49	166.00	166.50	166.50	-1.50	1	1791
12:51:48	166.00	166.50	166.50	-1.50	1	1790
12:51:34	166.00	166.50	166.50	-1.50	1	1789
12:51:33	166.00	166.50	166.00	-2.00	1	1788
12:51:09	166.00	166.50	166.00	-2.00	1	1787
12:51:08	166.00	166.50	166.50	-1.50	1	1786
12:50:46	166.00	166.50	166.50	-1.50	1	1785
12:50:42	166.00	166.50	166.50	-1.50	1	1784
12:50:13	166.00	166.50	166.50	-1.50	1	1783
12:50:11	166.00	166.50	166.50	-1.50	1	1782
12:50:09	166.00	166.50	166.50	-1.50	1	1781
12:49:54	166.00	166.50	166.50	-1.50	1	1780
12:49:54	166.00	166.50	166.00	-2.00	1	1779
12:49:04	166.00	166.50	166.00	-2.00	1	1778
12:48:59	166.00	166.50	166.00	-2.00	1	1777
12:48:32	166.00	166.50	166.50	-1.50	1	1776
12:47:43	166.00	166.50	166.50	-1.50	1	1775
12:47:27	166.00	166.50	166.50	-1.50	2	1774
12:47:09	166.00	166.50	166.50	-1.50	1	1772
12:47:09	166.00	166.50	166.50	-1.50	2	1771
12:47:05	166.00	166.50	166.50	-1.50	1	1769
12:46:54	166.00	166.50	166.50	-1.50	1	1768
12:46:45	166.00	166.50	166.00	-2.00	1	1767
12:45:46	166.00	166.50	166.50	-1.50	1	1766
12:45:17	166.00	166.50	166.50	-1.50	1	1765
12:45:14	166.00	166.50	166.50	-1.50	1	1764
12:45:03	166.00	166.50	166.50	-1.50	1	1763
12:44:36	166.00	166.50	166.50	-1.50	1	1762
12:44:31	166.00	166.50	166.00	-2.00	1	1761
12:43:38	166.00	166.50	166.50	-1.50	1	1760
12:43:06	166.00	166.50	166.50	-1.50	1	1759
12:42:08	166.00	166.50	166.50	-1.50	1	1758
12:42:04	166.00	166.50	166.50	-1.50	1	1757
12:42:01	166.00	166.50	166.50	-1.50	1	1756
12:41:11	166.00	166.50	166.50	-1.50	1	1755
12:40:47	166.00	166.50	166.00	-2.00	1	1754
12:40:43	166.00	166.50	166.50	-1.50	3	1753
12:40:23	166.00	166.50	166.50	-1.50	1	1750
12:40:10	166.00	166.50	166.50	-1.50	1	1749
12:39:34	166.00	166.50	166.50	-1.50	1	1748
12:39:21	166.00	166.50	166.00	-2.00	1	1747
12:39:21	166.00	166.50	166.50	-1.50	3	1746
12:39:19	166.00	166.50	166.50	-1.50	1	1743
12:39:04	166.00	166.50	166.50	-1.50	1	1742
12:38:45	166.00	166.50	166.50	-1.50	1	1741
12:38:44	166.00	166.50	166.50	-1.50	1	1740
12:38:29	166.00	166.50	166.50	-1.50	1	1739
12:38:07	166.00	166.50	166.50	-1.50	1	1738
12:38:00	166.00	166.50	166.00	-2.00	1	1737
12:37:51	166.00	166.50	166.00	-2.00	1	1736
12:37:46	166.00	166.50	166.00	-2.00	2	1735
12:37:07	166.00	166.50	166.00	-2.00	1	1733
12:37:07	166.00	166.50	166.50	-1.50	1	1732
12:35:40	166.00	166.50	166.00	-2.00	1	1731
12:35:29	166.00	166.50	166.50	-1.50	1	1730
12:33:52	166.00	166.50	166.00	-2.00	1	1729
12:33:51	166.50	167.00	166.50	-1.50	1	1728
12:33:51	166.50	167.00	166.50	-1.50	1	1727
12:33:51	166.50	167.00	166.50	-1.50	1	1726
12:33:51	166.50	167.00	167.00	-1.00	1	1725
12:33:47	166.50	167.00	166.50	-1.50	1	1724
12:33:23	166.50	167.00	166.50	-1.50	1	1723
12:33:20	166.50	167.00	166.50	-1.50	1	1722
12:33:15	166.50	167.00	166.50	-1.50	1	1721
12:33:13	166.50	167.00	166.50	-1.50	1	1720
12:33:13	166.50	167.00	166.50	-1.50	1	1719
12:32:53	166.50	167.00	167.00	-1.00	3	1718
12:32:51	166.50	167.00	166.50	-1.50	1	1715
12:32:21	166.50	167.00	166.50	-1.50	1	1714
12:32:12	166.50	167.00	167.00	-1.00	1	1713
12:31:29	166.50	167.00	166.50	-1.50	1	1712
12:31:14	166.50	167.00	166.50	-1.50	1	1711
12:30:45	166.50	167.00	166.50	-1.50	10	1710
12:30:36	166.50	167.00	166.50	-1.50	6	1700
12:30:34	166.50	167.00	167.00	-1.00	1	1694
12:28:56	166.50	167.00	167.00	-1.00	1	1693
12:27:32	166.50	167.00	167.00	-1.00	1	1692
12:27:19	166.50	167.00	167.00	-1.00	1	1691
12:26:22	166.50	167.00	167.00	-1.00	1	1690
12:25:41	166.50	167.00	167.00	-1.00	1	1689
12:25:35	166.50	167.00	167.00	-1.00	3	1688
12:24:36	166.50	167.00	166.50	-1.50	2	1685
12:24:36	166.50	167.00	167.00	-1.00	1	1683
12:24:02	166.50	167.00	167.00	-1.00	1	1682
12:23:33	166.50	167.00	166.50	-1.50	1	1681
12:23:16	166.00	167.00	167.00	-1.00	1	1680
12:22:42	166.50	167.00	166.50	-1.50	1	1679
12:22:37	166.00	166.50	166.50	-1.50	1	1678
12:22:26	166.00	166.50	166.50	-1.50	1	1677
12:22:25	166.00	166.50	166.50	-1.50	1	1676
12:22:24	166.00	166.50	166.50	-1.50	1	1675
12:22:21	166.00	166.50	166.50	-1.50	1	1674
12:21:41	166.50	167.00	166.50	-1.50	1	1673
12:21:29	166.50	167.00	166.50	-1.50	4	1672
12:21:29	166.00	166.50	166.50	-1.50	30	1668
12:20:53	166.00	166.50	166.00	-2.00	1	1638
12:20:46	166.00	166.50	166.50	-1.50	1	1637
12:19:34	166.00	166.50	166.00	-2.00	1	1636
12:19:30	166.00	166.50	166.50	-1.50	1	1635
12:19:09	166.00	166.50	166.50	-1.50	1	1634
12:18:50	166.00	166.50	166.00	-2.00	5	1633
12:18:34	166.00	166.50	166.00	-2.00	1	1628
12:18:28	166.00	166.50	166.00	-2.00	1	1627
12:18:23	166.00	166.50	166.00	-2.00	1	1626
12:17:53	166.00	166.50	166.00	-2.00	1	1625
12:17:31	166.00	166.50	166.50	-1.50	1	1624
12:16:29	166.00	166.50	166.50	-1.50	1	1623
12:16:28	166.00	166.50	166.50	-1.50	1	1622
12:16:26	166.00	166.50	166.50	-1.50	5	1621
12:16:23	166.00	166.50	166.50	-1.50	3	1616
12:15:59	166.00	166.50	166.50	-1.50	1	1613
12:15:53	166.00	166.50	166.50	-1.50	1	1612
12:15:35	166.00	166.50	166.50	-1.50	1	1611
12:15:05	166.00	166.50	166.50	-1.50	5	1610
12:14:14	166.00	166.50	166.50	-1.50	1	1605
12:13:42	166.00	166.50	166.50	-1.50	2	1604
12:12:36	166.00	166.50	166.50	-1.50	1	1602
12:12:33	166.00	166.50	166.00	-2.00	1	1601
12:12:29	166.00	166.50	166.00	-2.00	1	1600
12:11:05	166.00	166.50	166.00	-2.00	1	1599
12:11:03	166.00	166.50	166.50	-1.50	1	1598
12:10:59	166.00	166.50	166.50	-1.50	1	1597
12:10:34	166.00	166.50	166.50	-1.50	1	1596
12:10:11	166.00	166.50	166.00	-2.00	1	1595
12:09:26	166.00	166.50	166.00	-2.00	1	1594
12:09:21	166.00	166.50	166.50	-1.50	1	1593
12:08:04	166.00	166.50	166.00	-2.00	1	1592
12:08:00	166.00	166.50	166.00	-2.00	2	1591
12:08:00	166.00	166.50	166.50	-1.50	1	1589
12:07:43	166.00	166.50	166.50	-1.50	1	1588
12:06:14	166.00	166.50	166.00	-2.00	1	1587
12:06:05	166.00	166.50	166.50	-1.50	1	1586
12:04:43	166.00	166.50	166.00	-2.00	1	1585
12:04:29	166.00	166.50	166.00	-2.00	1	1584
12:04:26	166.00	166.50	166.50	-1.50	1	1583
12:03:02	166.00	166.50	166.50	-1.50	1	1582
12:02:58	166.00	166.50	166.50	-1.50	1	1581
12:02:49	166.00	166.50	166.50	-1.50	1	1580
12:01:11	166.00	166.50	166.50	-1.50	1	1579
12:00:59	166.00	166.50	166.50	-1.50	1	1578
12:00:19	166.00	166.50	166.50	-1.50	1	1577
11:59:35	166.00	166.50	166.50	-1.50	3	1576
11:59:33	166.00	166.50	166.50	-1.50	1	1573
11:59:00	166.00	166.50	166.50	-1.50	1	1572
11:58:16	165.50	166.00	166.00	-2.00	1	1571
11:58:15	165.50	166.00	166.00	-2.00	1	1570
11:58:15	165.50	166.00	166.00	-2.00	1	1569
11:58:13	165.50	166.00	166.00	-2.00	1	1568
11:58:08	165.50	166.00	166.00	-2.00	1	1567
11:57:55	165.50	166.00	166.00	-2.00	1	1566
11:57:40	165.50	166.00	166.00	-2.00	1	1565
11:57:34	165.50	166.00	166.00	-2.00	1	1564
11:57:31	165.50	166.00	166.00	-2.00	1	1563
11:57:22	165.50	166.00	166.00	-2.00	1	1562
11:57:21	165.50	166.00	166.00	-2.00	1	1561
11:57:04	165.50	166.00	166.00	-2.00	1	1560
11:56:41	165.50	166.00	166.00	-2.00	1	1559
11:56:35	165.50	166.00	166.00	-2.00	5	1558
11:56:16	165.50	166.00	166.00	-2.00	1	1553
11:54:56	165.50	166.00	165.50	-2.50	1	1552
11:54:38	165.50	166.00	166.00	-2.00	1	1551
11:54:20	165.50	166.00	166.00	-2.00	1	1550
11:53:38	165.50	166.00	165.50	-2.50	1	1549
11:53:17	165.50	166.00	165.50	-2.50	2	1548
11:53:01	165.50	166.00	166.00	-2.00	1	1546
11:52:49	165.50	166.00	166.00	-2.00	1	1545
11:52:46	165.50	166.00	166.00	-2.00	1	1544
11:52:43	165.50	166.00	166.00	-2.00	1	1543
11:52:33	165.50	166.00	166.00	-2.00	1	1542
11:51:51	165.50	166.00	166.00	-2.00	1	1541
11:51:37	165.50	166.00	166.00	-2.00	1	1540
11:51:23	165.50	166.00	166.00	-2.00	1	1539
11:50:54	165.50	166.00	166.00	-2.00	10	1538
11:50:46	165.50	166.00	166.00	-2.00	1	1528
11:50:42	165.50	166.00	166.00	-2.00	5	1527
11:50:31	165.50	166.00	166.00	-2.00	1	1522
11:50:17	165.50	166.00	166.00	-2.00	1	1521
11:49:45	165.50	166.00	166.00	-2.00	1	1520
11:49:07	165.50	166.00	165.50	-2.50	1	1519
11:48:55	165.50	166.00	165.50	-2.50	1	1518
11:48:32	165.50	166.00	166.00	-2.00	1	1517
11:48:23	165.50	166.00	166.00	-2.00	2	1516
11:48:21	165.50	166.00	166.00	-2.00	1	1514
11:48:07	165.50	166.00	166.00	-2.00	1	1513
11:47:18	165.50	166.00	165.50	-2.50	1	1512
11:46:29	165.50	166.00	166.00	-2.00	1	1511
11:46:06	165.50	166.00	166.00	-2.00	1	1510
11:45:30	165.50	166.00	166.00	-2.00	2	1509
11:44:50	165.50	166.00	166.00	-2.00	1	1507
11:43:53	165.50	166.00	166.00	-2.00	1	1506
11:43:15	165.50	166.00	165.50	-2.50	1	1505
11:43:12	165.50	166.00	166.00	-2.00	1	1504
11:43:11	165.50	166.00	166.00	-2.00	1	1503
11:42:41	165.50	166.00	166.00	-2.00	1	1502
11:42:05	165.50	166.00	166.00	-2.00	1	1501
11:41:59	165.50	166.00	166.00	-2.00	2	1500
11:41:35	165.50	166.00	166.00	-2.00	1	1498
11:41:08	165.50	166.00	165.50	-2.50	2	1497
11:41:03	165.50	166.00	166.00	-2.00	1	1495
11:39:57	165.50	166.00	166.00	-2.00	1	1494
11:39:39	165.50	166.00	165.50	-2.50	1	1493
11:38:55	165.50	166.00	165.50	-2.50	1	1492
11:38:26	165.50	166.00	165.50	-2.50	10	1491
11:38:19	165.50	166.00	166.00	-2.00	1	1481
11:37:59	165.50	166.00	166.00	-2.00	1	1480
11:37:21	165.50	166.00	166.00	-2.00	1	1479
11:37:20	165.50	166.00	165.50	-2.50	1	1478
11:36:54	165.50	166.00	166.00	-2.00	2	1477
11:36:41	165.50	166.00	166.00	-2.00	1	1475
11:35:14	165.50	166.00	166.00	-2.00	1	1474
11:35:02	165.50	166.00	166.00	-2.00	1	1473
11:34:58	165.50	166.00	166.00	-2.00	1	1472
11:34:11	165.50	166.00	166.00	-2.00	1	1471
11:33:24	165.50	166.00	166.00	-2.00	1	1470
11:31:59	165.50	166.00	165.50	-2.50	2	1469
11:31:59	165.50	166.00	165.50	-2.50	10	1467
11:31:47	165.50	166.00	166.00	-2.00	1	1457
11:31:29	165.50	166.00	166.00	-2.00	1	1456
11:30:09	165.50	166.00	166.00	-2.00	1	1455
11:29:00	165.50	166.00	165.50	-2.50	2	1454
11:28:30	165.50	166.00	166.00	-2.00	1	1452
11:28:29	165.50	166.00	166.00	-2.00	2	1451
11:28:15	165.50	166.00	166.00	-2.00	1	1449
11:27:45	165.50	166.00	166.00	-2.00	1	1448
11:27:17	165.50	166.00	165.50	-2.50	1	1447
11:26:53	165.50	166.00	166.00	-2.00	1	1446
11:26:44	165.50	166.00	166.00	-2.00	4	1445
11:26:39	165.50	166.00	165.50	-2.50	12	1441
11:25:14	165.50	166.00	166.00	-2.00	1	1429
11:24:51	165.50	166.00	166.00	-2.00	2	1428
11:24:37	165.50	166.00	166.00	-2.00	1	1426
11:24:29	165.50	166.00	165.50	-2.50	2	1425
11:24:05	165.50	166.00	166.00	-2.00	1	1423
11:23:49	165.50	166.00	166.00	-2.00	2	1422
11:23:36	165.50	166.00	166.00	-2.00	1	1420
11:23:07	165.50	166.00	166.00	-2.00	1	1419
11:23:03	165.50	166.00	166.00	-2.00	1	1418
11:21:58	165.50	166.00	166.00	-2.00	1	1417
11:20:21	165.50	166.00	166.00	-2.00	1	1416
11:20:06	165.50	166.00	165.50	-2.50	10	1415
11:19:28	165.50	166.00	165.50	-2.50	2	1405
11:18:59	165.50	166.00	166.00	-2.00	1	1403
11:18:43	165.50	166.00	166.00	-2.00	1	1402
11:18:43	165.50	166.00	166.00	-2.00	1	1401
11:18:39	165.50	166.00	166.00	-2.00	1	1400
11:18:21	165.50	166.00	166.00	-2.00	5	1399
11:18:01	165.50	166.00	166.00	-2.00	1	1394
11:17:58	165.50	166.00	166.00	-2.00	1	1393
11:17:46	165.50	166.00	166.00	-2.00	1	1392
11:17:18	165.50	166.00	166.00	-2.00	1	1391
11:17:12	165.50	166.00	166.00	-2.00	1	1390
11:17:05	165.50	166.00	166.00	-2.00	1	1389
11:16:04	165.50	166.00	165.50	-2.50	1	1388
11:15:52	165.50	166.00	165.50	-2.50	1	1387
11:15:49	165.50	166.00	166.00	-2.00	1	1386
11:15:41	165.50	166.00	166.00	-2.00	1	1385
11:15:26	165.50	166.00	166.00	-2.00	1	1384
11:15:22	165.50	166.00	166.00	-2.00	1	1383
11:15:10	165.50	166.00	165.50	-2.50	1	1382
11:13:57	165.50	166.00	166.00	-2.00	1	1381
11:13:49	165.50	166.00	166.00	-2.00	1	1380
11:13:41	165.50	166.00	166.00	-2.00	1	1379
11:13:35	165.50	166.00	166.00	-2.00	1	1378
11:13:20	165.50	166.00	166.00	-2.00	1	1377
11:12:19	165.50	166.00	166.00	-2.00	1	1376
11:12:11	165.50	166.00	166.00	-2.00	1	1375
11:12:09	165.50	166.00	166.00	-2.00	1	1374
11:11:53	165.50	166.00	166.00	-2.00	2	1373
11:11:45	165.50	166.00	165.50	-2.50	5	1371
11:10:33	165.50	166.00	166.00	-2.00	1	1366
11:10:16	165.50	166.00	165.50	-2.50	1	1365
11:10:16	165.50	166.00	166.00	-2.00	10	1364
11:10:13	165.50	166.00	165.50	-2.50	1	1354
11:10:10	165.50	166.00	165.50	-2.50	1	1353
11:10:10	165.50	166.00	165.50	-2.50	2	1352
11:10:10	165.50	166.00	165.50	-2.50	2	1350
11:10:10	165.50	166.00	165.50	-2.50	2	1348
11:10:10	165.50	166.00	165.50	-2.50	1	1346
11:09:51	165.50	166.00	165.50	-2.50	1	1345
11:09:47	165.50	166.00	165.50	-2.50	1	1344
11:09:47	165.50	166.00	165.50	-2.50	1	1343
11:09:44	165.50	166.00	165.50	-2.50	1	1342
11:09:44	165.50	166.00	165.50	-2.50	1	1341
11:09:44	165.50	166.00	165.50	-2.50	1	1340
11:09:44	165.50	166.00	165.50	-2.50	8	1339
11:09:44	165.50	166.00	165.50	-2.50	1	1331
11:09:44	166.00	166.50	165.50	-2.50	9	1330
11:09:44	166.00	166.50	166.00	-2.00	3	1321
11:09:44	166.00	166.50	166.00	-2.00	42	1318
11:09:44	166.00	166.50	166.00	-2.00	32	1276
11:09:43	166.00	166.50	166.00	-2.00	1	1244
11:09:43	166.00	166.50	166.00	-2.00	14	1243
11:09:43	166.00	166.50	166.00	-2.00	2	1229
11:09:43	166.00	166.50	166.00	-2.00	16	1227
11:09:43	166.00	166.50	166.00	-2.00	58	1211
11:08:56	166.00	166.50	166.00	-2.00	1	1153
11:08:55	166.00	166.50	166.50	-1.50	1	1152
11:08:49	166.00	166.50	166.00	-2.00	1	1151
11:08:48	166.00	166.50	166.00	-2.00	1	1150
11:08:34	166.00	166.50	166.00	-2.00	1	1149
11:08:34	166.00	166.50	166.00	-2.00	10	1148
11:08:16	166.00	166.50	166.00	-2.00	3	1138
11:08:16	166.00	166.50	166.00	-2.00	21	1135
11:08:07	166.00	166.50	166.00	-2.00	1	1114
11:07:57	166.00	166.50	166.00	-2.00	1	1113
11:07:57	166.50	167.00	166.50	-1.50	48	1112
11:07:17	166.50	167.00	167.00	-1.00	1	1064
11:06:21	166.50	167.00	167.00	-1.00	1	1063
11:05:45	166.50	167.00	166.50	-1.50	1	1062
11:05:40	166.50	167.00	167.00	-1.00	1	1061
11:05:38	166.50	167.00	167.00	-1.00	1	1060
11:05:23	166.50	167.00	166.50	-1.50	3	1059
11:04:43	166.50	167.00	166.50	-1.50	1	1056
11:04:42	167.00	167.50	167.00	-1.00	4	1055
11:04:42	166.50	167.00	167.00	-1.00	1	1051
11:04:32	166.50	167.00	167.00	-1.00	1	1050
11:04:09	166.50	167.00	167.00	-1.00	1	1049
11:04:00	166.50	167.00	167.00	-1.00	1	1048
11:03:41	167.00	167.50	167.00	-1.00	1	1047
11:03:41	166.50	167.00	167.00	-1.00	4	1046
11:03:32	166.50	167.00	167.00	-1.00	2	1042
11:03:25	166.50	167.00	167.00	-1.00	1	1040
11:03:22	166.50	167.00	166.50	-1.50	1	1039
11:02:58	166.50	167.00	166.50	-1.50	5	1038
11:02:42	166.50	167.00	167.00	-1.00	5	1033
11:02:27	166.50	167.00	166.50	-1.50	1	1028
11:02:22	166.50	167.00	167.00	-1.00	1	1027
11:01:31	166.50	167.00	166.50	-1.50	1	1026
11:00:48	166.50	167.00	166.50	-1.50	2	1025
11:00:45	166.50	167.00	167.00	-1.00	1	1023
11:00:43	166.50	167.00	166.50	-1.50	2	1022
11:00:02	166.50	167.00	166.50	-1.50	1	1020
10:59:48	166.50	167.00	166.50	-1.50	4	1019
10:59:43	166.50	167.00	166.50	-1.50	3	1015
10:59:15	166.50	167.00	166.50	-1.50	1	1012
10:59:07	166.50	167.00	167.00	-1.00	1	1011
10:57:47	166.50	167.00	167.00	-1.00	1	1010
10:57:29	166.50	167.00	167.00	-1.00	1	1009
10:57:25	166.50	167.00	167.00	-1.00	1	1008
10:56:05	167.00	167.50	167.00	-1.00	1	1007
10:55:50	166.50	167.50	167.50	-0.50	1	1006
10:55:36	167.00	167.50	167.00	-1.00	1	1005
10:55:35	167.00	167.50	167.00	-1.00	1	1004
10:55:34	167.00	167.50	167.00	-1.00	1	1003
10:55:34	167.00	167.50	167.00	-1.00	4	1002
10:54:12	167.00	167.50	167.50	-0.50	1	998
10:53:43	166.50	167.00	167.00	-1.00	1	997
10:53:42	166.50	167.00	167.00	-1.00	1	996
10:53:35	166.50	167.00	167.00	-1.00	1	995
10:53:23	166.50	167.00	167.00	-1.00	1	994
10:52:34	166.50	167.00	167.00	-1.00	1	993
10:52:06	166.50	167.00	167.00	-1.00	1	992
10:51:50	166.50	167.00	167.00	-1.00	2	991
10:50:57	166.50	167.00	167.00	-1.00	1	989
10:50:38	166.50	167.00	167.00	-1.00	2	988
10:50:32	167.00	167.50	167.00	-1.00	7	986
10:49:19	167.00	167.50	167.50	-0.50	1	979
10:49:19	167.00	167.50	167.00	-1.00	1	978
10:48:05	166.50	167.00	167.00	-1.00	2	977
10:47:59	166.50	167.00	167.00	-1.00	2	975
10:47:59	166.50	167.00	167.00	-1.00	3	973
10:47:59	166.50	167.00	167.00	-1.00	4	970
10:47:59	167.00	167.50	167.00	-1.00	6	966
10:47:57	167.00	167.50	167.00	-1.00	2	960
10:47:40	167.00	167.50	167.50	-0.50	1	958
10:47:35	167.00	167.50	167.00	-1.00	1	957
10:46:51	167.00	167.50	167.00	-1.00	1	956
10:46:36	167.00	167.50	167.00	-1.00	2	955
10:46:29	167.00	167.50	167.50	-0.50	1	953
10:46:02	167.00	167.50	167.50	-0.50	1	952
10:45:18	167.00	167.50	167.50	-0.50	2	951
10:44:26	167.00	167.50	167.50	-0.50	1	949
10:44:24	167.00	167.50	167.50	-0.50	1	948
10:42:47	167.00	167.50	167.50	-0.50	1	947
10:42:02	167.00	167.50	167.50	-0.50	2	946
10:42:02	167.00	167.50	167.50	-0.50	2	944
10:42:02	167.00	167.50	167.00	-1.00	1	942
10:41:22	167.00	167.50	167.00	-1.00	1	941
10:41:09	166.50	167.00	167.00	-1.00	3	940
10:41:09	166.50	167.00	167.00	-1.00	1	937
10:40:56	166.50	167.00	167.00	-1.00	1	936
10:40:56	166.50	167.00	167.00	-1.00	1	935
10:40:36	166.50	167.00	167.00	-1.00	12	934
10:39:31	166.50	167.00	167.00	-1.00	1	922
10:39:02	166.50	167.00	166.50	-1.50	1	921
10:37:53	166.50	167.00	167.00	-1.00	1	920
10:36:37	166.50	167.00	167.00	-1.00	1	919
10:36:20	166.50	167.00	167.00	-1.00	1	918
10:36:15	166.50	167.00	167.00	-1.00	2	917
10:36:15	166.50	167.00	167.00	-1.00	1	915
10:36:15	166.50	167.00	167.00	-1.00	2	914
10:36:15	166.50	167.00	167.00	-1.00	1	912
10:34:47	166.50	167.00	167.00	-1.00	1	911
10:34:36	166.50	167.00	167.00	-1.00	1	910
10:34:11	166.50	167.00	167.00	-1.00	1	909
10:33:37	166.50	167.00	167.00	-1.00	5	908
10:32:59	166.50	167.00	167.00	-1.00	1	903
10:32:52	166.50	167.00	166.50	-1.50	3	902
10:32:05	166.50	167.00	167.00	-1.00	2	899
10:32:04	166.50	167.00	167.00	-1.00	1	897
10:31:41	166.50	167.00	167.00	-1.00	1	896
10:31:20	166.50	167.00	167.00	-1.00	1	895
10:30:25	166.50	167.00	167.00	-1.00	1	894
10:29:42	166.50	167.00	167.00	-1.00	1	893
10:29:37	166.50	167.00	166.50	-1.50	5	892
10:29:04	166.50	167.00	166.50	-1.50	1	887
10:28:05	166.50	167.00	167.00	-1.00	1	886
10:26:27	166.50	167.00	167.00	-1.00	1	885
10:25:51	166.50	167.00	167.00	-1.00	2	884
10:25:51	166.50	167.00	167.00	-1.00	1	882
10:25:12	166.50	167.00	167.00	-1.00	1	881
10:24:49	166.50	167.00	167.00	-1.00	1	880
10:23:41	166.50	167.00	166.50	-1.50	1	879
10:23:11	166.50	167.00	167.00	-1.00	1	878
10:22:49	166.50	167.00	167.00	-1.00	1	877
10:21:46	166.50	167.00	167.00	-1.00	1	876
10:21:32	166.50	167.00	167.00	-1.00	1	875
10:21:10	166.50	167.00	167.00	-1.00	1	874
10:20:27	166.50	167.00	167.00	-1.00	1	873
10:19:55	166.50	167.00	167.00	-1.00	1	872
10:18:38	166.50	167.00	167.00	-1.00	1	871
10:18:17	166.50	167.00	167.00	-1.00	1	870
10:18:05	166.50	167.00	167.00	-1.00	2	869
10:18:05	166.50	167.00	166.50	-1.50	1	867
10:17:18	166.50	167.00	166.50	-1.50	1	866
10:17:16	166.50	167.00	166.50	-1.50	5	865
10:17:06	166.50	167.00	166.50	-1.50	1	860
10:16:41	166.50	167.00	166.50	-1.50	1	859
10:16:38	166.50	167.00	167.00	-1.00	1	858
10:16:18	166.50	167.00	166.50	-1.50	1	857
10:16:18	166.50	167.00	167.00	-1.00	2	856
10:16:18	166.50	167.00	166.50	-1.50	4	854
10:15:31	166.50	167.00	166.50	-1.50	1	850
10:15:16	166.50	167.00	166.50	-1.50	1	849
10:15:00	166.00	167.00	167.00	-1.00	1	848
10:14:37	166.00	167.00	167.00	-1.00	2	847
10:14:37	166.00	167.00	166.00	-2.00	1	845
10:14:37	166.50	167.00	166.50	-1.50	7	844
10:14:25	166.50	167.00	166.50	-1.50	1	837
10:14:02	166.50	167.00	167.00	-1.00	2	836
10:14:02	166.50	167.00	166.50	-1.50	10	834
10:13:50	166.50	167.00	167.00	-1.00	2	824
10:13:50	166.50	167.00	166.50	-1.50	10	822
10:13:40	166.50	167.00	166.50	-1.50	2	812
10:13:22	166.50	167.00	167.00	-1.00	1	810
10:12:11	166.50	167.00	167.00	-1.00	2	809
10:12:10	166.50	167.00	166.50	-1.50	6	807
10:11:44	166.50	167.00	167.00	-1.00	1	801
10:10:51	166.50	167.00	167.00	-1.00	2	800
10:10:07	166.50	167.00	167.00	-1.00	1	798
10:09:28	166.50	167.00	167.00	-1.00	2	797
10:09:28	166.50	167.00	166.50	-1.50	1	795
10:09:28	166.50	167.00	167.00	-1.00	2	794
10:09:26	166.50	167.00	167.00	-1.00	2	792
10:09:24	166.50	167.00	167.00	-1.00	2	790
10:09:24	166.50	167.00	166.50	-1.50	1	788
10:09:24	166.50	167.00	166.50	-1.50	1	787
10:09:23	166.50	167.50	166.50	-1.50	25	786
10:08:29	166.50	167.00	167.00	-1.00	2	761
10:08:29	166.50	167.00	167.00	-1.00	1	759
10:08:26	166.50	167.00	167.00	-1.00	2	758
10:08:26	167.00	167.50	167.00	-1.00	3	756
10:08:26	167.00	167.50	167.00	-1.00	2	753
10:08:26	167.00	167.50	167.00	-1.00	9	751
10:08:03	167.00	167.50	167.50	-0.50	1	742
10:06:51	167.00	167.50	167.50	-0.50	1	741
10:06:00	167.00	167.50	167.00	-1.00	1	740
10:05:13	167.00	167.50	167.50	-0.50	1	739
10:03:35	167.00	167.50	167.50	-0.50	1	738
10:02:34	167.00	167.50	167.50	-0.50	1	737
10:01:57	167.00	167.50	167.50	-0.50	1	736
10:00:44	167.00	167.50	167.00	-1.00	2	735
10:00:19	167.00	167.50	167.50	-0.50	1	733
10:00:09	167.00	167.50	167.50	-0.50	1	732
09:59:46	167.00	167.50	167.00	-1.00	1	731
09:59:24	167.00	167.50	167.50	-0.50	1	730
09:59:16	167.00	167.50	167.50	-0.50	1	729
09:59:00	167.00	167.50	167.50	-0.50	2	728
09:59:00	167.00	167.50	167.50	-0.50	2	726
09:58:48	167.00	167.50	167.50	-0.50	6	724
09:58:41	167.00	167.50	167.50	-0.50	1	718
09:57:45	167.00	168.00	167.00	-1.00	1	717
09:57:39	167.00	167.50	167.50	-0.50	1	716
09:57:39	167.00	167.50	167.50	-0.50	1	715
09:57:39	167.00	167.50	168.00	0	4	714
09:57:39	167.00	167.50	167.50	-0.50	1	710
09:57:35	167.50	168.00	167.50	-0.50	2	709
09:57:18	167.50	168.00	167.50	-0.50	1	707
09:57:18	167.00	167.50	167.50	-0.50	1	706
09:57:17	167.00	167.50	167.50	-0.50	9	705
09:57:03	167.00	167.50	167.50	-0.50	1	696
09:57:03	167.00	167.50	167.00	-1.00	1	695
09:57:00	167.00	167.50	167.50	-0.50	1	694
09:56:57	167.00	167.50	167.00	-1.00	1	693
09:55:25	167.00	167.50	167.50	-0.50	1	692
09:54:44	167.00	167.50	167.00	-1.00	1	691
09:54:43	167.00	167.50	167.50	-0.50	2	690
09:53:47	167.00	167.50	167.50	-0.50	1	688
09:53:29	167.00	167.50	167.00	-1.00	1	687
09:53:21	167.00	167.50	167.00	-1.00	1	686
09:52:13	167.00	167.50	167.00	-1.00	1	685
09:52:09	167.00	167.50	167.50	-0.50	1	684
09:51:59	167.00	167.50	167.50	-0.50	1	683
09:51:17	167.00	167.50	167.00	-1.00	1	682
09:50:31	167.00	167.50	167.50	-0.50	1	681
09:50:21	167.00	167.50	167.50	-0.50	20	680
09:50:18	167.00	167.50	167.50	-0.50	1	660
09:48:53	167.00	167.50	167.50	-0.50	1	659
09:48:24	167.00	167.50	167.00	-1.00	1	658
09:47:15	167.00	167.50	167.50	-0.50	1	657
09:46:05	167.00	167.50	167.50	-0.50	1	656
09:46:01	167.00	167.50	167.50	-0.50	1	655
09:45:36	166.50	167.50	167.50	-0.50	1	654
09:45:25	167.00	167.50	167.00	-1.00	1	653
09:44:50	166.00	167.00	167.00	-1.00	9	652
09:44:25	166.50	167.00	167.00	-1.00	2	643
09:44:24	166.00	167.00	167.00	-1.00	2	641
09:44:21	166.00	167.00	167.00	-1.00	2	639
09:44:21	166.00	167.00	166.00	-2.00	1	637
09:44:21	166.00	166.50	166.50	-1.50	3	636
09:44:21	166.50	167.00	166.50	-1.50	2	633
09:44:21	166.50	167.00	166.50	-1.50	1	631
09:44:21	166.50	167.00	166.50	-1.50	2	630
09:44:21	166.50	167.00	166.50	-1.50	18	628
09:44:15	166.50	167.00	167.00	-1.00	1	610
09:44:15	166.50	167.00	167.00	-1.00	2	609
09:44:11	166.50	167.50	166.50	-1.50	1	607
09:44:01	166.50	167.50	166.50	-1.50	1	606
09:43:59	166.50	167.50	167.50	-0.50	1	605
09:42:20	166.50	167.50	167.50	-0.50	1	604
09:42:18	167.00	167.50	167.00	-1.00	1	603
09:41:13	167.00	167.50	167.00	-1.00	1	602
09:40:42	166.50	167.50	167.50	-0.50	1	601
09:40:05	167.00	167.50	167.00	-1.00	1	600
09:39:52	166.50	167.00	167.00	-1.00	1	599
09:39:05	166.50	167.00	167.00	-1.00	1	598
09:38:52	167.00	167.50	167.00	-1.00	1	597
09:38:13	167.00	167.50	167.00	-1.00	5	596
09:37:40	167.00	167.50	167.00	-1.00	4	591
09:37:40	167.00	167.50	167.00	-1.00	3	587
09:37:26	166.50	167.00	167.00	-1.00	16	584
09:37:26	166.50	167.00	167.00	-1.00	2	568
09:37:26	166.50	167.00	167.00	-1.00	1	566
09:37:06	166.50	167.00	166.50	-1.50	1	565
09:36:34	166.50	167.00	167.00	-1.00	2	564
09:36:34	166.50	167.00	166.50	-1.50	9	562
09:36:30	166.50	167.00	166.50	-1.50	1	553
09:35:48	166.50	167.00	167.00	-1.00	1	552
09:34:18	166.00	167.00	167.00	-1.00	2	551
09:34:17	166.50	167.00	166.00	-2.00	4	549
09:34:17	166.50	167.00	166.50	-1.50	6	545
09:34:10	166.50	167.00	167.00	-1.00	1	539
09:33:39	166.00	166.50	166.50	-1.50	6	538
09:33:28	166.50	167.00	166.50	-1.50	1	532
09:33:28	166.00	166.50	166.50	-1.50	1	531
09:33:27	166.00	166.50	166.00	-2.00	1	530
09:33:27	166.50	167.00	166.50	-1.50	4	529
09:33:27	166.00	166.50	166.50	-1.50	6	525
09:33:24	166.00	166.50	166.50	-1.50	1	519
09:32:49	166.00	166.50	166.00	-2.00	1	518
09:32:47	166.50	167.00	166.50	-1.50	5	517
09:32:35	166.00	167.00	166.00	-2.00	1	512
09:32:32	166.00	167.00	167.00	-1.00	1	511
09:32:30	166.50	167.00	166.50	-1.50	4	510
09:32:28	166.50	167.00	166.50	-1.50	1	506
09:32:26	166.50	167.00	166.50	-1.50	1	505
09:32:23	166.50	167.00	166.50	-1.50	1	504
09:32:16	166.50	167.00	166.50	-1.50	1	503
09:31:40	166.50	167.00	166.50	-1.50	2	502
09:31:39	166.50	167.00	166.50	-1.50	7	500
09:31:05	166.50	167.00	167.00	-1.00	1	493
09:31:04	166.50	167.00	167.00	-1.00	1	492
09:31:01	166.50	167.00	167.00	-1.00	1	491
09:30:55	166.50	167.00	167.00	-1.00	1	490
09:30:47	167.00	167.50	167.00	-1.00	1	489
09:30:46	166.50	167.00	167.00	-1.00	1	488
09:30:39	166.50	167.00	167.00	-1.00	1	487
09:30:34	166.50	167.00	167.00	-1.00	1	486
09:30:30	166.50	167.00	167.00	-1.00	1	485
09:30:18	166.50	167.00	167.00	-1.00	4	484
09:30:18	166.50	167.00	167.00	-1.00	5	480
09:30:12	166.50	167.00	167.00	-1.00	6	475
09:29:54	166.50	167.00	167.00	-1.00	1	469
09:29:17	166.50	167.00	167.00	-1.00	1	468
09:28:27	166.50	167.00	167.00	-1.00	1	467
09:28:06	166.50	167.00	167.00	-1.00	1	466
09:27:50	166.50	167.00	167.00	-1.00	1	465
09:27:39	166.50	167.00	167.00	-1.00	1	464
09:26:44	166.50	167.00	166.50	-1.50	1	463
09:26:30	166.50	167.00	166.50	-1.50	1	462
09:26:24	166.00	166.50	166.50	-1.50	9	461
09:26:10	166.00	166.50	166.50	-1.50	1	452
09:26:09	166.50	167.00	166.50	-1.50	15	451
09:26:01	166.50	167.00	167.00	-1.00	1	436
09:25:50	166.50	167.00	166.50	-1.50	1	435
09:25:27	166.50	167.00	166.50	-1.50	4	434
09:24:23	166.00	167.00	167.00	-1.00	1	430
09:24:16	166.50	167.00	166.50	-1.50	3	429
09:24:16	166.00	166.50	166.50	-1.50	7	426
09:23:57	166.50	167.00	166.50	-1.50	1	419
09:23:57	166.50	167.00	166.50	-1.50	1	418
09:23:57	166.50	167.00	166.50	-1.50	1	417
09:23:57	166.50	167.00	166.50	-1.50	1	416
09:23:54	166.50	167.00	167.00	-1.00	2	415
09:23:54	166.00	167.00	167.00	-1.00	2	413
09:23:52	166.00	167.00	167.00	-1.00	2	411
09:23:52	166.50	167.00	166.50	-1.50	6	409
09:23:52	166.50	167.00	166.50	-1.50	1	403
09:23:52	166.00	166.50	166.50	-1.50	24	402
09:23:50	166.00	166.50	166.50	-1.50	1	378
09:23:03	166.00	166.50	166.50	-1.50	1	377
09:22:45	166.00	166.50	166.50	-1.50	1	376
09:21:57	166.00	166.50	166.50	-1.50	1	375
09:21:21	166.00	166.50	166.50	-1.50	1	374
09:21:09	166.00	166.50	166.00	-2.00	1	373
09:21:06	166.00	166.50	166.50	-1.50	1	372
09:20:47	166.00	166.50	166.00	-2.00	1	371
09:20:41	166.00	166.50	166.00	-2.00	1	370
09:19:28	166.00	166.50	166.50	-1.50	1	369
09:19:23	166.00	166.50	166.00	-2.00	1	368
09:18:19	166.00	166.50	166.00	-2.00	1	367
09:18:08	166.00	166.50	166.50	-1.50	2	366
09:18:08	166.00	166.50	166.50	-1.50	2	364
09:18:08	166.00	166.50	166.00	-2.00	4	362
09:18:08	166.00	166.50	166.00	-2.00	1	358
09:17:51	166.00	166.50	166.50	-1.50	1	357
09:17:16	166.00	166.50	166.00	-2.00	1	356
09:17:12	166.00	166.50	166.00	-2.00	4	355
09:17:04	166.50	167.00	166.50	-1.50	2	351
09:16:37	166.00	167.00	166.00	-2.00	1	349
09:16:37	166.00	166.50	166.50	-1.50	2	348
09:16:37	166.00	166.50	166.00	-2.00	1	346
09:16:36	166.00	166.50	166.00	-2.00	1	345
09:16:36	166.00	166.50	166.50	-1.50	10	344
09:16:13	166.00	166.50	166.50	-1.50	1	334
09:16:04	166.00	166.50	166.00	-2.00	1	333
09:15:38	166.00	166.50	166.50	-1.50	2	332
09:15:38	166.00	166.50	166.00	-2.00	1	330
09:14:57	166.00	166.50	166.00	-2.00	1	329
09:14:49	166.00	166.50	166.00	-2.00	1	328
09:14:46	166.00	166.50	166.00	-2.00	1	327
09:14:46	166.00	166.50	166.00	-2.00	1	326
09:14:35	166.00	166.50	166.50	-1.50	1	325
09:14:28	166.00	166.50	166.50	-1.50	2	324
09:14:28	166.50	167.00	166.50	-1.50	15	322
09:14:19	166.50	167.00	166.50	-1.50	1	307
09:13:26	166.50	167.00	166.50	-1.50	1	306
09:12:56	166.50	167.00	167.00	-1.00	1	305
09:12:45	166.50	167.00	167.00	-1.00	2	304
09:12:44	166.50	167.00	166.50	-1.50	7	302
09:12:40	166.50	167.00	166.50	-1.50	2	295
09:12:18	166.50	167.00	167.00	-1.00	2	293
09:12:18	166.50	167.00	166.50	-1.50	3	291
09:11:51	166.50	167.00	166.50	-1.50	1	288
09:11:41	166.50	167.00	166.50	-1.50	1	287
09:11:18	166.50	167.00	167.00	-1.00	1	286
09:10:52	166.50	167.00	167.00	-1.00	1	285
09:10:13	166.50	167.00	167.00	-1.00	2	284
09:10:13	166.50	167.00	167.00	-1.00	2	282
09:10:13	166.50	167.00	167.00	-1.00	2	280
09:10:09	166.00	166.50	166.50	-1.50	2	278
09:10:09	166.00	166.50	166.50	-1.50	2	276
09:10:08	166.50	167.00	166.50	-1.50	7	274
09:10:08	166.50	167.00	166.50	-1.50	1	267
09:10:08	166.50	167.00	166.50	-1.50	5	266
09:10:08	166.50	167.00	166.50	-1.50	26	261
09:10:01	167.00	167.50	167.00	-1.00	1	235
09:09:41	166.50	167.50	167.50	-0.50	1	234
09:09:04	166.50	167.50	166.50	-1.50	2	233
09:08:41	166.50	167.50	166.50	-1.50	1	231
09:08:40	167.00	167.50	167.00	-1.00	1	230
09:08:40	166.50	167.00	167.00	-1.00	1	229
09:08:40	166.50	167.00	166.50	-1.50	1	228
09:08:40	167.00	167.50	167.00	-1.00	1	227
09:08:25	166.50	167.50	166.50	-1.50	1	226
09:08:08	166.50	167.50	166.50	-1.50	1	225
09:08:03	166.50	167.50	166.50	-1.50	2	224
09:08:03	166.50	167.50	167.50	-0.50	1	222
09:07:57	166.50	167.50	166.50	-1.50	1	221
09:07:57	166.50	167.50	167.50	-0.50	2	220
09:07:57	167.00	167.50	167.00	-1.00	1	218
09:07:57	167.00	167.50	166.50	-1.50	1	217
09:07:57	167.00	167.50	167.00	-1.00	1	216
09:07:40	166.50	167.50	166.50	-1.50	1	215
09:07:38	167.00	167.50	167.00	-1.00	1	214
09:07:35	167.00	167.50	167.00	-1.00	1	213
09:07:24	166.50	167.00	167.00	-1.00	3	212
09:07:20	166.50	167.00	167.00	-1.00	1	209
09:07:18	166.50	167.00	167.00	-1.00	2	208
09:07:15	166.50	167.00	167.00	-1.00	2	206
09:07:15	166.50	167.00	167.00	-1.00	1	204
09:07:14	166.50	167.00	166.50	-1.50	1	203
09:07:12	166.50	167.00	167.00	-1.00	1	202
09:07:06	166.50	167.00	167.00	-1.00	1	201
09:06:57	166.50	167.00	166.50	-1.50	1	200
09:06:10	166.00	167.00	166.00	-2.00	1	199
09:06:10	166.00	166.50	166.50	-1.50	3	198
09:06:10	166.00	166.50	166.50	-1.50	2	195
09:06:09	166.50	167.00	166.50	-1.50	2	193
09:06:09	166.50	167.00	166.50	-1.50	1	191
09:06:09	166.50	167.00	166.50	-1.50	5	190
09:06:05	166.50	167.00	166.50	-1.50	2	185
09:06:04	166.50	167.00	166.50	-1.50	1	183
09:05:55	166.50	167.00	167.00	-1.00	1	182
09:05:36	166.50	167.00	167.00	-1.00	1	181
09:05:33	166.50	167.00	167.00	-1.00	1	180
09:05:30	166.50	167.00	167.00	-1.00	1	179
09:05:28	166.50	167.00	167.00	-1.00	1	178
09:05:16	167.00	167.50	167.00	-1.00	1	177
09:05:16	167.00	167.50	167.00	-1.00	1	176
09:05:16	167.00	167.50	167.00	-1.00	2	175
09:05:16	166.50	167.00	167.00	-1.00	9	173
09:05:15	166.50	167.00	166.50	-1.50	1	164
09:05:15	166.50	167.00	166.50	-1.50	1	163
09:04:54	166.00	167.00	166.00	-2.00	2	162
09:04:51	166.50	167.00	166.50	-1.50	1	160
09:04:51	166.00	166.50	166.50	-1.50	1	159
09:04:50	166.50	167.00	166.50	-1.50	2	158
09:04:50	166.50	167.00	166.50	-1.50	1	156
09:04:50	166.00	166.50	166.50	-1.50	2	155
09:04:20	166.00	167.00	166.00	-2.00	1	153
09:04:08	166.50	167.00	166.50	-1.50	1	152
09:03:52	166.00	167.00	166.00	-2.00	1	151
09:03:52	166.00	167.00	166.00	-2.00	1	150
09:03:52	166.00	167.00	166.00	-2.00	1	149
09:03:51	166.00	167.00	166.00	-2.00	2	148
09:03:51	166.50	167.00	166.50	-1.50	4	146
09:03:51	166.50	167.00	166.50	-1.50	1	142
09:03:51	166.50	167.00	166.50	-1.50	1	141
09:03:51	166.50	167.00	166.50	-1.50	1	140
09:03:51	166.50	167.00	166.50	-1.50	1	139
09:03:51	166.50	167.00	166.50	-1.50	1	138
09:03:51	167.00	167.50	167.00	-1.00	19	137
09:03:51	167.00	167.50	167.00	-1.00	1	118
09:03:50	167.00	167.50	167.00	-1.00	1	117
09:03:50	167.00	167.50	167.00	-1.00	3	116
09:03:50	167.00	168.00	167.00	-1.00	1	113
09:03:50	167.00	168.00	167.00	-1.00	1	112
09:03:50	167.50	168.00	167.50	-0.50	6	111
09:03:50	167.50	168.00	167.50	-0.50	3	105
09:03:50	167.50	168.00	167.50	-0.50	2	102
09:03:36	167.50	168.00	167.50	-0.50	1	100
09:03:36	168.00	168.50	168.00	0	1	99
09:03:36	168.00	168.50	168.00	0	3	98
09:03:23	168.00	168.50	168.00	0	1	95
09:02:12	168.00	168.50	168.00	0	2	94
09:02:03	168.00	168.50	168.50	+0.50	2	92
09:02:03	168.50	169.00	168.50	+0.50	5	90
09:02:02	168.50	169.00	169.00	+1.00	1	85
09:01:49	168.50	169.00	169.00	+1.00	2	84
09:01:49	168.00	169.00	169.00	+1.00	2	82
09:01:47	168.50	169.00	168.00	0	1	80
09:01:47	168.50	169.00	168.50	+0.50	1	79
09:01:47	168.00	168.50	168.50	+0.50	11	78
09:01:47	168.00	168.50	168.50	+0.50	1	67
09:01:47	168.00	168.50	168.50	+0.50	2	66
09:01:47	168.00	168.50	168.50	+0.50	1	64
09:01:47	168.00	168.50	168.00	0	5	63
09:00:54	168.00	168.50	168.50	+0.50	1	58
09:00:44	168.00	168.50	168.50	+0.50	1	57
09:00:38	167.50	168.50	168.50	+0.50	2	56
09:00:38	167.50	168.00	168.00	0	3	54
09:00:26	167.00	168.00	168.00	0	2	51
09:00:25	167.00	168.00	168.00	0	1	49
09:00:22	167.00	167.50	167.50	-0.50	1	48
09:00:21	167.00	167.50	167.50	-0.50	2	47
09:00:21	167.00	167.50	167.00	-1.00	1	45
09:00:21	167.50	168.00	167.50	-0.50	14	44
09:00:16	168.00	168.50	168.00	0	1	30
09:00:13	168.00	168.50	168.00	0	1	29
09:00:13	168.00	168.50	168.00	0	1	28
09:00:02	--	--	168.00	0	27	27

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro Max (256G)

GARMIN vivoactive 5 GPS 智慧腕錶

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

App Store Card $ 6000 - 數位序號

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

Samsung Galaxy A56 5G (8G/256G)

【小米】紅米Redmi 14C 4G/128G(三入組)

MyCard 3290點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

房仲：囤房稅2.0衝擊多屋族 202...

台驊多元投資共享辦公室升級拓...

台積電鴻海國巨南亞科聯電力積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

‧台達電投資27億元印度擴建新廠
‧台美ART 專家：深化供應鏈合作...
‧鄭麗君：對等關稅15%不疊加美...

加密貨幣

比特幣BTC	68841.95	1,849.76	2.76%
以太幣ETH	2046.78	105.94	5.46%
瑞波幣XRP	1.40	0.03	2.34%
比特幣現金BCH	564.45	49.81	9.68%
萊特幣LTC	55.10	2.86	5.48%
卡達幣ADA	0.272105	0.02	6.48%
波場幣TRX	0.281947	0.00	1.37%
恆星幣XLM	0.164513	0.01	6.49%

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。