最新AI升級浪潮專家：PCB明年動能強、搶料大戰恐延續熱門台積電ADR26日上漲4.04美元漲幅1.35%折台股1905.17元

更新報價

精成科 (6191) 電子零組件業上市華新集團

116.00 ▼-0.50 -0.43% 3.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	3,304	116.00	537	116.50	43	117.50	118.00	116.00	116.50

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	116.00	116.50	116.00	-0.50	7	3304
13:30:00	116.00	116.50	116.00	-0.50	422	3297
13:24:58	116.50	117.00	116.50	0	1	2875
13:24:54	116.50	117.00	116.50	0	1	2874
13:24:48	116.50	117.00	116.50	0	1	2873
13:24:46	116.50	117.00	116.50	0	1	2872
13:24:46	116.50	117.00	116.50	0	1	2871
13:24:41	116.50	117.00	116.50	0	3	2870
13:24:40	116.50	117.00	116.50	0	7	2867
13:24:39	116.50	117.00	116.50	0	11	2860
13:24:35	116.50	117.00	116.50	0	1	2849
13:24:35	116.50	117.00	116.50	0	44	2848
13:24:32	116.50	117.00	117.00	+0.50	3	2804
13:24:30	116.50	117.00	116.50	0	2	2801
13:24:29	116.50	117.00	116.50	0	1	2799
13:24:26	116.50	117.00	117.00	+0.50	1	2798
13:24:25	116.50	117.00	116.50	0	1	2797
13:24:22	116.50	117.00	116.50	0	1	2796
13:24:18	116.50	117.00	117.00	+0.50	1	2795
13:24:17	116.50	117.00	116.50	0	1	2794
13:24:16	116.50	117.00	116.50	0	1	2793
13:24:15	116.50	117.00	116.50	0	1	2792
13:24:14	116.50	117.00	116.50	0	1	2791
13:24:13	116.50	117.00	117.00	+0.50	1	2790
13:24:11	116.50	117.00	116.50	0	2	2789
13:24:11	116.50	117.00	116.50	0	1	2787
13:24:10	116.50	117.00	116.50	0	1	2786
13:24:07	116.50	117.00	116.50	0	1	2785
13:24:07	116.50	117.00	116.50	0	1	2784
13:24:05	116.50	117.00	116.50	0	2	2783
13:24:01	116.50	117.00	116.50	0	5	2781
13:24:00	116.50	117.00	117.00	+0.50	4	2776
13:23:52	116.50	117.00	116.50	0	1	2772
13:23:42	116.50	117.00	116.50	0	1	2771
13:23:40	116.50	117.00	116.50	0	1	2770
13:23:33	116.50	117.00	116.50	0	1	2769
13:23:30	116.50	117.00	116.50	0	5	2768
13:23:29	116.50	117.00	116.50	0	1	2763
13:23:19	116.50	117.00	116.50	0	1	2762
13:23:13	116.50	117.00	116.50	0	1	2761
13:23:11	116.50	117.00	116.50	0	2	2760
13:23:08	116.50	117.00	116.50	0	1	2758
13:22:41	116.50	117.00	116.50	0	1	2757
13:22:26	116.50	117.00	116.50	0	1	2756
13:22:20	116.50	117.00	116.50	0	1	2755
13:22:20	116.50	117.00	117.00	+0.50	1	2754
13:22:18	116.50	117.00	116.50	0	1	2753
13:22:16	116.50	117.00	116.50	0	1	2752
13:22:11	116.50	117.00	116.50	0	1	2751
13:22:09	116.50	117.00	117.00	+0.50	1	2750
13:22:08	116.50	117.00	116.50	0	2	2749
13:21:44	116.50	117.00	117.00	+0.50	1	2747
13:21:42	116.50	117.00	116.50	0	2	2746
13:21:40	116.50	117.00	117.00	+0.50	1	2744
13:21:36	116.50	117.00	117.00	+0.50	3	2743
13:21:15	116.50	117.00	117.00	+0.50	1	2740
13:21:14	116.50	117.00	116.50	0	2	2739
13:21:06	116.50	117.00	117.00	+0.50	1	2737
13:20:56	116.50	117.00	116.50	0	1	2736
13:20:51	116.50	117.00	116.50	0	1	2735
13:20:47	116.50	117.00	116.50	0	2	2734
13:20:47	116.50	117.00	116.50	0	1	2732
13:20:25	116.50	117.00	116.50	0	5	2731
13:20:20	116.50	117.00	116.50	0	2	2726
13:20:20	116.50	117.00	116.50	0	5	2724
13:20:05	116.50	117.00	116.50	0	1	2719
13:20:01	116.50	117.00	116.50	0	3	2718
13:19:56	116.50	117.00	116.50	0	1	2715
13:19:55	116.50	117.00	116.50	0	2	2714
13:19:54	116.50	117.00	116.50	0	4	2712
13:19:50	116.50	117.00	116.50	0	2	2708
13:19:47	116.50	117.00	116.50	0	2	2706
13:19:38	116.50	117.00	116.50	0	3	2704
13:19:29	116.50	117.00	116.50	0	3	2701
13:19:23	116.50	117.00	116.50	0	1	2698
13:19:21	116.50	117.00	116.50	0	1	2697
13:18:56	116.50	117.00	116.50	0	1	2696
13:18:54	116.50	117.00	116.50	0	2	2695
13:18:53	116.50	117.00	117.00	+0.50	1	2693
13:18:38	116.50	117.00	116.50	0	2	2692
13:18:35	116.50	117.00	117.00	+0.50	1	2690
13:18:35	116.50	117.00	116.50	0	2	2689
13:18:26	116.50	117.00	116.50	0	2	2687
13:18:24	116.50	117.00	116.50	0	1	2685
13:18:10	116.50	117.00	116.50	0	1	2684
13:18:04	116.50	117.00	116.50	0	1	2683
13:17:38	116.50	117.00	117.00	+0.50	5	2682
13:17:18	116.50	117.00	117.00	+0.50	2	2677
13:17:06	116.50	117.00	117.00	+0.50	10	2675
13:16:53	116.50	117.00	116.50	0	1	2665
13:16:35	116.50	117.00	116.50	0	1	2664
13:15:42	116.50	117.00	117.00	+0.50	1	2663
13:15:33	116.50	117.00	117.00	+0.50	1	2662
13:15:27	116.50	117.00	116.50	0	1	2661
13:15:27	116.50	117.00	116.50	0	1	2660
13:15:00	116.50	117.00	117.00	+0.50	2	2659
13:14:36	116.50	117.00	116.50	0	1	2657
13:14:34	116.50	117.00	117.00	+0.50	1	2656
13:14:21	116.50	117.00	116.50	0	2	2655
13:14:20	116.50	117.00	117.00	+0.50	1	2653
13:14:13	116.50	117.00	116.50	0	3	2652
13:14:12	116.50	117.00	116.50	0	1	2649
13:14:08	116.50	117.00	116.50	0	1	2648
13:13:58	116.50	117.00	116.50	0	1	2647
13:13:51	116.50	117.00	116.50	0	5	2646
13:13:43	116.50	117.00	116.50	0	1	2641
13:13:43	116.50	117.00	116.50	0	1	2640
13:13:17	116.50	117.00	116.50	0	1	2639
13:13:15	116.50	117.00	116.50	0	3	2638
13:13:07	116.50	117.00	116.50	0	1	2635
13:12:49	116.50	117.00	116.50	0	1	2634
13:12:49	116.50	117.00	116.50	0	1	2633
13:12:46	116.50	117.00	117.00	+0.50	2	2632
13:12:42	116.50	117.00	116.50	0	10	2630
13:12:33	116.50	117.00	116.50	0	10	2620
13:12:08	116.50	117.00	116.50	0	1	2610
13:12:06	116.50	117.00	116.50	0	1	2609
13:11:42	116.50	117.00	116.50	0	1	2608
13:11:38	116.50	117.00	116.50	0	1	2607
13:11:27	116.50	117.00	117.00	+0.50	2	2606
13:11:25	116.50	117.00	116.50	0	1	2604
13:10:28	116.50	117.00	116.50	0	1	2603
13:10:04	116.50	117.00	117.00	+0.50	1	2602
13:09:25	116.50	117.00	116.50	0	1	2601
13:09:01	116.50	117.00	116.50	0	1	2600
13:08:58	116.50	117.00	116.50	0	1	2599
13:08:51	116.50	117.00	116.50	0	1	2598
13:08:37	116.50	117.00	117.00	+0.50	1	2597
13:08:35	116.50	117.00	116.50	0	1	2596
13:08:29	116.50	117.00	116.50	0	1	2595
13:08:23	116.50	117.00	116.50	0	2	2594
13:08:17	116.50	117.00	116.50	0	1	2592
13:07:39	116.50	117.00	116.50	0	7	2591
13:07:26	116.50	117.00	116.50	0	1	2584
13:07:09	116.50	117.00	117.00	+0.50	1	2583
13:06:57	116.50	117.00	117.00	+0.50	1	2582
13:06:51	116.50	117.00	116.50	0	2	2581
13:06:49	116.50	117.00	116.50	0	1	2579
13:06:33	116.50	117.00	116.50	0	1	2578
13:06:24	116.50	117.00	116.50	0	1	2577
13:06:15	116.50	117.00	116.50	0	1	2576
13:05:49	116.50	117.00	116.50	0	10	2575
13:05:24	116.50	117.00	117.00	+0.50	1	2565
13:04:46	116.50	117.00	117.00	+0.50	1	2564
13:04:23	116.50	117.00	117.00	+0.50	1	2563
13:04:19	116.50	117.00	116.50	0	5	2562
13:02:23	116.50	117.00	117.00	+0.50	5	2557
13:02:10	116.50	117.00	116.50	0	3	2552
13:01:58	116.50	117.00	116.50	0	1	2549
13:01:51	116.50	117.00	116.50	0	4	2548
13:01:48	116.50	117.00	116.50	0	2	2544
13:01:35	116.50	117.00	116.50	0	2	2542
13:01:28	116.50	117.00	116.50	0	1	2540
13:01:20	116.50	117.00	116.50	0	20	2539
13:01:05	116.50	117.00	116.50	0	1	2519
13:00:55	116.50	117.00	116.50	0	1	2518
13:00:50	116.50	117.00	116.50	0	1	2517
13:00:22	116.50	117.00	116.50	0	2	2516
13:00:01	116.50	117.00	116.50	0	1	2514
12:59:43	116.50	117.00	117.00	+0.50	1	2513
12:59:21	116.50	117.00	116.50	0	40	2512
12:59:09	116.50	117.00	116.50	0	1	2472
12:58:57	116.50	117.00	116.50	0	1	2471
12:58:23	116.50	117.00	116.50	0	14	2470
12:58:21	116.50	117.00	117.00	+0.50	1	2456
12:58:03	116.50	117.00	117.00	+0.50	2	2455
12:57:59	116.50	117.00	116.50	0	2	2453
12:57:04	116.50	117.00	117.00	+0.50	1	2451
12:56:40	116.50	117.00	117.00	+0.50	1	2450
12:55:51	116.50	117.00	117.00	+0.50	1	2449
12:55:22	116.50	117.00	116.50	0	1	2448
12:55:22	116.50	117.00	117.00	+0.50	1	2447
12:55:05	116.50	117.00	116.50	0	10	2446
12:55:00	116.50	117.00	116.50	0	1	2436
12:54:24	116.50	117.00	116.50	0	1	2435
12:54:18	116.50	117.00	117.00	+0.50	1	2434
12:53:58	116.50	117.00	117.00	+0.50	1	2433
12:53:57	116.50	117.00	117.00	+0.50	1	2432
12:53:57	116.50	117.00	116.50	0	1	2431
12:53:47	116.50	117.00	117.00	+0.50	1	2430
12:53:31	116.50	117.00	116.50	0	2	2429
12:53:25	116.50	117.00	116.50	0	1	2427
12:53:25	116.50	117.00	116.50	0	4	2426
12:53:12	116.50	117.00	116.50	0	1	2422
12:52:57	116.50	117.00	116.50	0	1	2421
12:52:47	116.50	117.00	116.50	0	1	2420
12:52:44	116.50	117.00	116.50	0	1	2419
12:52:35	116.50	117.00	116.50	0	4	2418
12:52:09	116.50	117.00	116.50	0	1	2414
12:52:08	116.50	117.00	116.50	0	1	2413
12:52:05	116.50	117.00	116.50	0	3	2412
12:51:41	116.50	117.00	117.00	+0.50	1	2409
12:51:35	116.50	117.00	116.50	0	1	2408
12:51:31	116.50	117.00	117.00	+0.50	1	2407
12:51:15	116.50	117.00	117.00	+0.50	1	2406
12:50:33	116.50	117.00	117.00	+0.50	3	2405
12:50:32	116.50	117.00	116.50	0	10	2402
12:50:29	116.50	117.00	117.00	+0.50	1	2392
12:50:29	116.50	117.00	117.00	+0.50	1	2391
12:50:24	116.50	117.00	116.50	0	2	2390
12:50:20	116.50	117.00	117.00	+0.50	1	2388
12:50:14	116.50	117.00	117.00	+0.50	2	2387
12:50:14	116.50	117.00	117.00	+0.50	1	2385
12:49:49	116.50	117.00	117.00	+0.50	1	2384
12:49:46	116.50	117.00	117.00	+0.50	1	2383
12:49:45	116.50	117.00	117.00	+0.50	1	2382
12:49:39	116.50	117.00	117.00	+0.50	1	2381
12:49:19	116.50	117.00	117.00	+0.50	30	2380
12:49:12	116.50	117.00	117.00	+0.50	1	2350
12:49:01	116.50	117.00	117.00	+0.50	1	2349
12:48:50	116.50	117.00	116.50	0	1	2348
12:48:18	116.50	117.00	116.50	0	2	2347
12:48:00	116.50	117.00	116.50	0	1	2345
12:47:27	116.50	117.00	116.50	0	2	2344
12:47:23	116.50	117.00	117.00	+0.50	1	2342
12:47:16	116.50	117.00	117.00	+0.50	2	2341
12:46:32	116.50	117.00	116.50	0	5	2339
12:46:02	116.50	117.00	117.00	+0.50	1	2334
12:45:44	116.50	117.00	117.00	+0.50	1	2333
12:45:26	116.50	117.00	116.50	0	1	2332
12:45:17	116.50	117.00	117.00	+0.50	1	2331
12:45:15	116.50	117.00	116.50	0	1	2330
12:45:14	116.50	117.00	117.00	+0.50	4	2329
12:45:14	116.50	117.00	117.00	+0.50	72	2325
12:44:58	116.50	117.00	117.00	+0.50	1	2253
12:44:50	116.50	117.00	117.00	+0.50	2	2252
12:44:30	116.50	117.00	117.00	+0.50	4	2250
12:43:52	116.50	117.00	117.00	+0.50	1	2246
12:43:20	116.50	117.00	117.00	+0.50	2	2245
12:42:20	116.50	117.00	117.00	+0.50	1	2243
12:41:46	116.50	117.00	116.50	0	1	2242
12:41:31	116.50	117.00	117.00	+0.50	1	2241
12:41:29	116.50	117.00	117.00	+0.50	1	2240
12:41:28	116.50	117.00	116.50	0	1	2239
12:41:11	116.50	117.00	117.00	+0.50	1	2238
12:40:40	116.50	117.00	116.50	0	1	2237
12:40:21	116.50	117.00	116.50	0	10	2236
12:39:42	116.50	117.00	116.50	0	4	2226
12:39:31	116.50	117.00	117.00	+0.50	78	2222
12:38:50	116.50	117.00	116.50	0	1	2144
12:38:44	116.50	117.00	116.50	0	2	2143
12:38:11	116.50	117.00	116.50	0	2	2141
12:37:57	116.50	117.00	116.50	0	1	2139
12:37:45	116.50	117.00	116.50	0	1	2138
12:37:32	116.50	117.00	116.50	0	1	2137
12:37:24	116.50	117.00	116.50	0	1	2136
12:37:04	116.50	117.00	116.50	0	2	2135
12:36:06	116.50	117.00	116.50	0	1	2133
12:35:34	116.50	117.00	116.50	0	2	2132
12:35:00	116.50	117.00	116.50	0	31	2130
12:35:00	116.50	117.00	116.50	0	3	2099
12:34:55	116.50	117.00	116.50	0	5	2096
12:34:48	116.50	117.00	116.50	0	1	2091
12:33:42	116.50	117.00	116.50	0	1	2090
12:32:22	116.50	117.00	117.00	+0.50	1	2089
12:32:03	116.50	117.00	116.50	0	1	2088
12:31:49	116.50	117.00	116.50	0	1	2087
12:31:29	116.50	117.00	116.50	0	2	2086
12:30:17	116.50	117.00	117.00	+0.50	1	2084
12:29:47	116.50	117.00	116.50	0	1	2083
12:29:21	116.50	117.00	117.00	+0.50	1	2082
12:29:12	116.50	117.00	116.50	0	2	2081
12:28:48	116.50	117.00	116.50	0	1	2079
12:28:24	116.50	117.00	116.50	0	6	2078
12:27:50	116.50	117.00	116.50	0	1	2072
12:26:58	116.50	117.00	116.50	0	3	2071
12:26:47	116.50	117.00	116.50	0	2	2068
12:26:45	116.50	117.00	116.50	0	1	2066
12:26:42	116.50	117.00	116.50	0	7	2065
12:26:38	116.50	117.00	116.50	0	2	2058
12:26:08	116.50	117.00	116.50	0	2	2056
12:25:29	116.50	117.00	116.50	0	1	2054
12:25:21	116.50	117.00	116.50	0	1	2053
12:25:20	116.50	117.00	116.50	0	6	2052
12:25:16	116.50	117.00	116.50	0	1	2046
12:25:02	116.50	117.00	116.50	0	4	2045
12:24:31	116.50	117.00	116.50	0	1	2041
12:24:20	116.50	117.00	116.50	0	1	2040
12:24:07	116.50	117.00	116.50	0	1	2039
12:23:06	116.50	117.00	117.00	+0.50	1	2038
12:22:58	116.50	117.00	117.00	+0.50	2	2037
12:22:09	116.50	117.00	116.50	0	1	2035
12:22:05	116.50	117.00	116.50	0	1	2034
12:21:39	116.50	117.00	116.50	0	1	2033
12:21:29	116.50	117.00	116.50	0	1	2032
12:21:28	116.50	117.00	116.50	0	2	2031
12:21:10	116.50	117.00	116.50	0	1	2029
12:21:07	116.50	117.00	116.50	0	1	2028
12:20:57	116.50	117.00	116.50	0	1	2027
12:20:32	116.50	117.00	116.50	0	4	2026
12:20:29	116.50	117.00	116.50	0	6	2022
12:20:14	116.50	117.00	116.50	0	1	2016
12:19:10	116.50	117.00	116.50	0	1	2015
12:18:10	116.50	117.00	116.50	0	1	2014
12:18:04	116.50	117.00	116.50	0	1	2013
12:18:03	116.50	117.00	116.50	0	1	2012
12:17:54	116.50	117.00	116.50	0	1	2011
12:17:09	116.50	117.00	116.50	0	1	2010
12:16:24	116.50	117.00	117.00	+0.50	1	2009
12:16:22	116.50	117.00	116.50	0	1	2008
12:16:19	116.50	117.00	116.50	0	2	2007
12:16:07	116.50	117.00	116.50	0	3	2005
12:15:51	116.50	117.00	116.50	0	2	2002
12:14:06	116.50	117.00	117.00	+0.50	1	2000
12:13:48	116.50	117.00	116.50	0	1	1999
12:12:08	116.50	117.00	116.50	0	3	1998
12:11:42	116.50	117.00	116.50	0	1	1995
12:11:07	116.50	117.00	116.50	0	1	1994
12:10:31	116.50	117.00	116.50	0	40	1993
12:10:22	116.50	117.00	116.50	0	1	1953
12:09:52	116.50	117.00	116.50	0	1	1952
12:09:44	116.50	117.00	116.50	0	1	1951
12:09:21	116.50	117.00	116.50	0	1	1950
12:09:19	116.50	117.00	116.50	0	2	1949
12:09:06	116.50	117.00	116.50	0	1	1947
12:08:44	116.50	117.00	116.50	0	10	1946
12:08:38	116.50	117.00	116.50	0	1	1936
12:08:29	116.50	117.00	116.50	0	2	1935
12:07:45	116.50	117.00	116.50	0	1	1933
12:07:37	116.50	117.00	116.50	0	3	1932
12:06:52	116.50	117.00	116.50	0	1	1929
12:04:37	116.50	117.00	116.50	0	1	1928
12:04:27	116.50	117.00	116.50	0	3	1927
12:04:03	116.50	117.00	116.50	0	1	1924
12:03:46	116.50	117.00	116.50	0	2	1923
12:03:45	116.50	117.00	116.50	0	3	1921
12:02:38	116.50	117.00	117.00	+0.50	1	1918
12:02:06	116.50	117.00	116.50	0	1	1917
12:01:15	116.50	117.00	116.50	0	1	1916
12:00:56	116.50	117.00	116.50	0	5	1915
12:00:42	116.50	117.00	117.00	+0.50	1	1910
12:00:39	116.50	117.00	117.00	+0.50	1	1909
12:00:21	116.50	117.00	117.00	+0.50	1	1908
12:00:19	116.50	117.00	117.00	+0.50	1	1907
11:59:24	116.50	117.00	117.00	+0.50	2	1906
11:58:53	116.50	117.00	116.50	0	2	1904
11:57:15	116.50	117.00	116.50	0	2	1902
11:56:10	116.50	117.00	116.50	0	1	1900
11:55:49	116.50	117.00	116.50	0	1	1899
11:55:45	116.50	117.00	117.00	+0.50	1	1898
11:55:40	116.50	117.00	116.50	0	1	1897
11:55:39	116.50	117.00	116.50	0	1	1896
11:55:37	116.50	117.00	117.00	+0.50	1	1895
11:53:35	116.50	117.00	116.50	0	1	1894
11:53:04	116.50	117.00	117.00	+0.50	1	1893
11:52:58	116.50	117.00	117.00	+0.50	1	1892
11:52:40	116.50	117.00	117.00	+0.50	1	1891
11:52:30	116.50	117.00	117.00	+0.50	1	1890
11:52:21	116.50	117.00	117.00	+0.50	1	1889
11:51:18	116.50	117.00	117.00	+0.50	1	1888
11:51:06	116.50	117.00	117.00	+0.50	1	1887
11:51:04	116.50	117.00	116.50	0	2	1886
11:50:01	116.50	117.00	116.50	0	1	1884
11:49:34	116.50	117.00	116.50	0	1	1883
11:49:30	116.50	117.00	116.50	0	1	1882
11:48:21	116.50	117.00	116.50	0	1	1881
11:48:10	116.50	117.00	116.50	0	1	1880
11:48:08	116.50	117.00	116.50	0	1	1879
11:47:55	116.50	117.00	116.50	0	9	1878
11:47:32	116.50	117.00	116.50	0	1	1869
11:46:33	116.50	117.00	116.50	0	1	1868
11:46:07	116.50	117.00	116.50	0	1	1867
11:46:00	116.50	117.00	116.50	0	1	1866
11:45:53	116.50	117.00	116.50	0	1	1865
11:45:23	116.50	117.00	116.50	0	1	1864
11:44:39	116.50	117.00	116.50	0	2	1863
11:44:35	116.50	117.00	116.50	0	1	1861
11:44:05	116.50	117.00	116.50	0	5	1860
11:43:28	116.50	117.00	117.00	+0.50	5	1855
11:43:13	116.50	117.00	116.50	0	1	1850
11:43:11	116.50	117.00	116.50	0	1	1849
11:42:47	116.50	117.00	116.50	0	1	1848
11:42:23	116.50	117.00	116.50	0	1	1847
11:42:18	116.50	117.00	116.50	0	1	1846
11:41:54	116.50	117.00	116.50	0	3	1845
11:41:24	116.50	117.00	117.00	+0.50	1	1842
11:40:28	116.50	117.00	117.00	+0.50	1	1841
11:40:24	116.50	117.00	117.00	+0.50	1	1840
11:40:19	116.50	117.00	117.00	+0.50	1	1839
11:40:07	116.50	117.00	117.00	+0.50	1	1838
11:39:35	116.50	117.00	116.50	0	2	1837
11:39:34	116.50	117.00	117.00	+0.50	1	1835
11:39:13	116.50	117.00	117.00	+0.50	1	1834
11:38:50	116.50	117.00	116.50	0	1	1833
11:38:42	116.50	117.00	117.00	+0.50	1	1832
11:38:32	116.50	117.00	117.00	+0.50	1	1831
11:38:21	116.50	117.00	117.00	+0.50	3	1830
11:38:09	116.50	117.00	116.50	0	1	1827
11:36:53	116.50	117.00	117.00	+0.50	1	1826
11:36:47	116.50	117.00	116.50	0	1	1825
11:36:28	116.50	117.00	116.50	0	1	1824
11:36:12	116.50	117.00	116.50	0	1	1823
11:36:11	116.50	117.00	116.50	0	3	1822
11:34:41	116.50	117.00	116.50	0	1	1819
11:33:09	116.50	117.00	116.50	0	4	1818
11:32:51	116.50	117.00	117.00	+0.50	2	1814
11:32:43	116.50	117.00	117.00	+0.50	1	1812
11:32:21	116.50	117.00	117.00	+0.50	1	1811
11:32:20	116.50	117.00	117.00	+0.50	2	1810
11:32:07	116.50	117.00	117.00	+0.50	1	1808
11:31:27	116.50	117.00	117.00	+0.50	2	1807
11:30:29	116.50	117.00	117.00	+0.50	1	1805
11:30:06	116.50	117.00	117.00	+0.50	1	1804
11:29:16	116.50	117.00	117.00	+0.50	1	1803
11:28:37	116.50	117.00	116.50	0	3	1802
11:28:00	116.50	117.00	117.00	+0.50	1	1799
11:27:45	116.50	117.00	117.00	+0.50	2	1798
11:27:32	116.50	117.00	117.00	+0.50	1	1796
11:26:18	116.50	117.00	117.00	+0.50	1	1795
11:25:54	116.50	117.00	117.00	+0.50	2	1794
11:25:30	116.50	117.00	117.00	+0.50	1	1792
11:25:17	116.50	117.00	116.50	0	3	1791
11:24:54	116.50	117.00	116.50	0	1	1788
11:24:35	116.50	117.00	117.00	+0.50	1	1787
11:21:27	116.00	116.50	116.50	0	81	1786
11:21:27	116.00	116.50	116.50	0	51	1705
11:21:27	116.00	116.50	116.50	0	1	1654
11:21:25	116.00	116.50	116.50	0	1	1653
11:21:23	116.00	116.50	116.00	-0.50	1	1652
11:21:13	116.00	116.50	116.50	0	2	1651
11:20:45	116.00	116.50	116.50	0	1	1649
11:20:26	116.00	116.50	116.00	-0.50	1	1648
11:20:13	116.00	116.50	116.50	0	1	1647
11:20:09	116.00	116.50	116.50	0	1	1646
11:20:05	116.00	116.50	116.50	0	1	1645
11:20:03	116.00	116.50	116.50	0	1	1644
11:19:56	116.00	116.50	116.50	0	2	1643
11:19:44	116.00	116.50	116.50	0	1	1641
11:16:29	116.00	116.50	116.50	0	1	1640
11:16:29	116.00	116.50	116.50	0	2	1639
11:16:23	116.00	116.50	116.50	0	1	1637
11:15:51	116.00	116.50	116.50	0	1	1636
11:15:45	116.00	116.50	116.50	0	1	1635
11:15:43	116.00	116.50	116.00	-0.50	1	1634
11:15:05	116.00	116.50	116.50	0	1	1633
11:14:47	116.00	116.50	116.50	0	1	1632
11:14:03	116.00	116.50	116.50	0	1	1631
11:13:46	116.00	116.50	116.00	-0.50	1	1630
11:12:33	116.00	116.50	116.00	-0.50	5	1629
11:11:29	116.00	116.50	116.50	0	1	1624
11:11:20	116.00	116.50	116.50	0	1	1623
11:10:47	116.00	116.50	116.00	-0.50	1	1622
11:10:14	116.00	116.50	116.00	-0.50	1	1621
11:10:02	116.00	116.50	116.00	-0.50	1	1620
11:09:29	116.00	116.50	116.50	0	1	1619
11:09:21	116.00	116.50	116.50	0	1	1618
11:08:23	116.00	116.50	116.00	-0.50	1	1617
11:08:22	116.00	116.50	116.50	0	1	1616
11:07:31	116.00	116.50	116.50	0	1	1615
11:07:19	116.00	116.50	116.50	0	5	1614
11:07:18	116.00	116.50	116.00	-0.50	1	1609
11:07:15	116.00	116.50	116.50	0	1	1608
11:06:45	116.00	116.50	116.50	0	2	1607
11:06:40	116.00	116.50	116.50	0	1	1605
11:06:09	116.00	116.50	116.50	0	3	1604
11:05:48	116.00	116.50	116.50	0	1	1601
11:05:46	116.00	116.50	116.50	0	1	1600
11:05:15	116.00	116.50	116.50	0	2	1599
11:05:10	116.00	116.50	116.50	0	1	1597
11:05:03	116.00	116.50	116.50	0	1	1596
11:04:56	116.00	116.50	116.00	-0.50	1	1595
11:03:37	116.00	116.50	116.00	-0.50	4	1594
11:03:35	116.00	116.50	116.50	0	1	1590
11:03:06	116.00	116.50	116.00	-0.50	1	1589
11:01:43	116.00	116.50	116.00	-0.50	1	1588
11:01:14	116.00	116.50	116.00	-0.50	1	1587
11:00:49	116.00	116.50	116.00	-0.50	1	1586
11:00:19	116.00	116.50	116.00	-0.50	1	1585
10:59:19	116.00	116.50	116.00	-0.50	8	1584
10:59:07	116.00	116.50	116.00	-0.50	3	1576
10:58:59	116.00	116.50	116.00	-0.50	3	1573
10:58:36	116.00	116.50	116.00	-0.50	5	1570
10:58:29	116.00	116.50	116.50	0	1	1565
10:58:08	116.00	116.50	116.50	0	2	1564
10:57:54	116.00	116.50	116.50	0	3	1562
10:56:37	116.00	116.50	116.50	0	1	1559
10:56:14	116.00	116.50	116.50	0	1	1558
10:56:04	116.00	116.50	116.50	0	1	1557
10:55:59	116.00	116.50	116.50	0	1	1556
10:54:50	116.00	116.50	116.50	0	1	1555
10:53:46	116.00	116.50	116.50	0	1	1554
10:53:14	116.00	116.50	116.00	-0.50	10	1553
10:52:53	116.00	116.50	116.00	-0.50	1	1543
10:52:18	116.00	116.50	116.00	-0.50	1	1542
10:52:09	116.00	116.50	116.00	-0.50	1	1541
10:50:52	116.00	116.50	116.50	0	1	1540
10:50:18	116.00	116.50	116.00	-0.50	1	1539
10:50:08	116.00	116.50	116.00	-0.50	3	1538
10:50:06	116.00	116.50	116.00	-0.50	1	1535
10:50:05	116.00	116.50	116.50	0	1	1534
10:49:25	116.00	116.50	116.00	-0.50	1	1533
10:49:20	116.00	116.50	116.50	0	1	1532
10:48:46	116.00	116.50	116.00	-0.50	2	1531
10:48:41	116.00	116.50	116.00	-0.50	1	1529
10:47:43	116.00	116.50	116.50	0	1	1528
10:47:40	116.00	116.50	116.50	0	1	1527
10:47:05	116.00	116.50	116.50	0	1	1526
10:46:46	116.00	116.50	116.50	0	1	1525
10:46:26	116.00	116.50	116.00	-0.50	1	1524
10:46:20	116.00	116.50	116.00	-0.50	1	1523
10:45:27	116.00	116.50	116.00	-0.50	1	1522
10:45:04	116.00	116.50	116.50	0	2	1521
10:44:47	116.00	116.50	116.00	-0.50	1	1519
10:43:29	116.00	116.50	116.50	0	1	1518
10:42:58	116.00	116.50	116.50	0	1	1517
10:41:32	116.00	116.50	116.00	-0.50	1	1516
10:41:31	116.00	116.50	116.50	0	1	1515
10:41:30	116.00	116.50	116.50	0	1	1514
10:41:09	116.00	116.50	116.50	0	1	1513
10:39:58	116.00	116.50	116.50	0	1	1512
10:39:32	116.00	116.50	116.00	-0.50	1	1511
10:39:01	116.00	116.50	116.50	0	1	1510
10:38:54	116.00	116.50	116.50	0	1	1509
10:38:37	116.00	116.50	116.50	0	1	1508
10:38:02	116.50	117.00	116.50	0	1	1507
10:37:56	116.50	117.00	116.50	0	1	1506
10:37:55	116.50	117.00	116.50	0	19	1505
10:37:25	116.50	117.00	116.50	0	2	1486
10:37:22	116.00	116.50	116.50	0	1	1484
10:36:44	116.00	116.50	116.50	0	3	1483
10:36:39	116.00	116.50	116.50	0	1	1480
10:36:34	116.00	116.50	116.50	0	2	1479
10:35:57	116.00	116.50	116.50	0	1	1477
10:35:56	116.00	116.50	116.50	0	1	1476
10:35:55	116.00	116.50	116.50	0	1	1475
10:35:49	116.50	117.00	116.50	0	1	1474
10:35:39	116.50	117.00	116.50	0	1	1473
10:35:26	116.50	117.00	116.50	0	1	1472
10:35:22	116.00	116.50	116.50	0	1	1471
10:35:19	116.00	116.50	116.50	0	1	1470
10:35:17	116.00	116.50	116.50	0	5	1469
10:35:05	116.00	116.50	116.50	0	1	1464
10:34:36	116.00	116.50	116.50	0	1	1463
10:34:34	116.00	116.50	116.00	-0.50	2	1462
10:34:27	116.00	116.50	116.00	-0.50	1	1460
10:34:16	116.00	116.50	116.00	-0.50	1	1459
10:34:16	116.00	116.50	116.00	-0.50	5	1458
10:34:16	116.50	117.00	116.50	0	1	1453
10:34:03	116.50	117.00	116.50	0	1	1452
10:33:31	116.00	116.50	116.50	0	1	1451
10:33:28	116.00	116.50	116.50	0	1	1450
10:33:26	116.00	116.50	116.50	0	1	1449
10:33:18	116.00	116.50	116.50	0	20	1448
10:33:13	116.00	116.50	116.50	0	1	1428
10:33:06	116.00	116.50	116.50	0	1	1427
10:32:55	116.00	116.50	116.00	-0.50	2	1426
10:32:47	116.00	116.50	116.50	0	5	1424
10:32:45	116.00	116.50	116.00	-0.50	1	1419
10:32:36	116.00	116.50	116.50	0	1	1418
10:32:09	116.00	116.50	116.50	0	1	1417
10:31:52	116.00	116.50	116.50	0	1	1416
10:31:43	116.00	116.50	116.50	0	1	1415
10:31:19	116.00	116.50	116.50	0	1	1414
10:31:18	116.00	116.50	116.50	0	1	1413
10:31:12	116.00	116.50	116.50	0	1	1412
10:31:08	116.00	116.50	116.50	0	1	1411
10:30:57	116.00	116.50	116.50	0	1	1410
10:30:51	116.00	116.50	116.50	0	1	1409
10:30:48	116.00	116.50	116.50	0	1	1408
10:30:44	116.00	116.50	116.50	0	10	1407
10:30:39	116.00	116.50	116.50	0	1	1397
10:30:33	116.00	116.50	116.50	0	1	1396
10:30:00	116.00	116.50	116.50	0	1	1395
10:29:41	116.00	116.50	116.00	-0.50	1	1394
10:28:57	116.00	116.50	116.00	-0.50	1	1393
10:28:25	116.00	116.50	116.50	0	1	1392
10:28:22	116.00	116.50	116.50	0	1	1391
10:28:16	116.00	116.50	116.50	0	5	1390
10:28:12	116.00	116.50	116.50	0	1	1385
10:28:11	116.00	116.50	116.50	0	1	1384
10:28:05	116.00	116.50	116.50	0	1	1383
10:28:05	116.00	116.50	116.50	0	1	1382
10:27:20	116.00	116.50	116.50	0	1	1381
10:27:18	116.00	116.50	116.50	0	1	1380
10:27:13	116.00	116.50	116.50	0	1	1379
10:27:07	116.00	116.50	116.50	0	1	1378
10:27:05	116.00	116.50	116.50	0	1	1377
10:27:04	116.00	116.50	116.50	0	1	1376
10:27:00	116.00	116.50	116.50	0	1	1375
10:26:58	116.00	116.50	116.50	0	2	1374
10:26:55	116.00	116.50	116.50	0	1	1372
10:26:35	116.00	116.50	116.50	0	1	1371
10:26:33	116.00	116.50	116.50	0	1	1370
10:26:25	116.00	116.50	116.50	0	1	1369
10:26:17	116.00	116.50	116.50	0	1	1368
10:26:15	116.00	116.50	116.50	0	1	1367
10:26:13	116.00	116.50	116.50	0	9	1366
10:26:11	116.00	116.50	116.50	0	1	1357
10:26:11	116.00	116.50	116.50	0	1	1356
10:26:04	116.00	116.50	116.50	0	1	1355
10:26:04	116.00	116.50	116.50	0	30	1354
10:26:00	116.00	116.50	116.50	0	10	1324
10:25:38	116.00	116.50	116.50	0	1	1314
10:25:26	116.00	116.50	116.00	-0.50	5	1313
10:25:17	116.00	116.50	116.50	0	1	1308
10:25:15	116.00	116.50	116.50	0	1	1307
10:25:10	116.00	116.50	116.50	0	1	1306
10:25:04	116.00	116.50	116.50	0	1	1305
10:24:42	116.00	116.50	116.50	0	2	1304
10:24:31	116.00	116.50	116.50	0	2	1302
10:24:02	116.00	116.50	116.50	0	1	1300
10:24:02	116.00	116.50	116.50	0	1	1299
10:23:58	116.00	116.50	116.00	-0.50	1	1298
10:23:54	116.00	116.50	116.50	0	1	1297
10:23:50	116.00	116.50	116.50	0	1	1296
10:23:38	116.00	116.50	116.50	0	1	1295
10:23:33	116.00	116.50	116.00	-0.50	2	1294
10:23:32	116.00	116.50	116.50	0	1	1292
10:23:28	116.00	116.50	116.50	0	1	1291
10:23:17	116.00	116.50	116.50	0	1	1290
10:23:14	116.00	116.50	116.50	0	1	1289
10:22:46	116.00	116.50	116.50	0	1	1288
10:22:34	116.00	116.50	116.50	0	1	1287
10:22:19	116.00	116.50	116.50	0	1	1286
10:22:06	116.00	116.50	116.50	0	1	1285
10:22:04	116.00	116.50	116.00	-0.50	2	1284
10:22:04	116.00	116.50	116.50	0	1	1282
10:21:38	116.00	116.50	116.50	0	2	1281
10:21:13	116.00	116.50	116.00	-0.50	1	1279
10:21:12	116.00	116.50	116.00	-0.50	2	1278
10:21:10	116.00	116.50	116.50	0	1	1276
10:20:45	116.00	116.50	116.50	0	1	1275
10:20:40	116.00	116.50	116.50	0	1	1274
10:20:19	116.00	116.50	116.50	0	8	1273
10:20:12	116.00	116.50	116.50	0	1	1265
10:20:11	116.50	117.00	116.50	0	12	1264
10:20:11	116.50	117.00	116.50	0	40	1252
10:20:11	116.50	117.00	116.50	0	6	1212
10:20:11	116.50	117.00	116.50	0	24	1206
10:19:41	116.50	117.00	116.50	0	1	1182
10:19:32	116.50	117.00	116.50	0	19	1181
10:19:17	116.50	117.00	116.50	0	2	1162
10:18:19	116.50	117.00	116.50	0	1	1160
10:18:15	116.50	117.00	116.50	0	1	1159
10:18:10	116.50	117.00	117.00	+0.50	5	1158
10:17:38	116.50	117.00	116.50	0	1	1153
10:17:35	116.50	117.00	116.50	0	2	1152
10:17:30	116.50	117.00	116.50	0	1	1150
10:17:08	116.50	117.00	116.50	0	1	1149
10:17:01	116.50	117.00	116.50	0	1	1148
10:16:15	116.50	117.00	116.50	0	3	1147
10:15:46	116.50	117.00	116.50	0	2	1144
10:15:05	116.50	117.00	117.00	+0.50	1	1142
10:14:12	116.50	117.00	117.00	+0.50	1	1141
10:14:05	116.50	117.00	116.50	0	2	1140
10:13:39	116.50	117.00	117.00	+0.50	1	1138
10:13:24	116.50	117.00	117.00	+0.50	1	1137
10:13:19	116.50	117.00	117.00	+0.50	1	1136
10:12:49	116.50	117.00	116.50	0	1	1135
10:12:34	116.50	117.00	117.00	+0.50	1	1134
10:12:22	116.50	117.00	116.50	0	2	1133
10:12:19	116.50	117.00	116.50	0	1	1131
10:12:12	116.50	117.00	116.50	0	7	1130
10:12:02	116.50	117.00	116.50	0	4	1123
10:11:59	116.50	117.00	116.50	0	2	1119
10:11:57	116.50	117.00	116.50	0	1	1117
10:11:35	116.50	117.00	116.50	0	2	1116
10:11:23	116.50	117.00	116.50	0	5	1114
10:11:23	116.50	117.00	117.00	+0.50	1	1109
10:10:59	116.50	117.00	116.50	0	1	1108
10:10:55	116.50	117.00	116.50	0	2	1107
10:10:52	116.50	117.00	117.00	+0.50	1	1105
10:10:27	116.50	117.00	116.50	0	1	1104
10:10:17	116.50	117.00	116.50	0	2	1103
10:10:12	116.50	117.00	117.00	+0.50	1	1101
10:09:40	116.50	117.00	117.00	+0.50	1	1100
10:09:32	116.50	117.00	116.50	0	1	1099
10:09:30	116.50	117.00	116.50	0	3	1098
10:09:27	116.50	117.00	116.50	0	2	1095
10:09:21	116.50	117.00	116.50	0	1	1093
10:09:05	116.50	117.00	116.50	0	1	1092
10:08:43	116.50	117.00	116.50	0	2	1091
10:08:02	116.50	117.00	116.50	0	2	1089
10:08:02	116.50	117.00	116.50	0	3	1087
10:07:59	116.50	117.00	117.00	+0.50	1	1084
10:07:57	116.50	117.00	116.50	0	1	1083
10:07:53	116.50	117.00	116.50	0	10	1082
10:07:39	116.50	117.00	116.50	0	5	1072
10:07:35	116.50	117.00	116.50	0	1	1067
10:07:21	116.50	117.00	116.50	0	1	1066
10:07:16	116.50	117.00	117.00	+0.50	1	1065
10:06:57	116.50	117.00	116.50	0	1	1064
10:06:44	116.50	117.00	116.50	0	1	1063
10:06:40	116.50	117.00	116.50	0	25	1062
10:06:38	116.50	117.00	116.50	0	2	1037
10:06:38	116.50	117.00	117.00	+0.50	1	1035
10:06:32	116.50	117.00	117.00	+0.50	1	1034
10:06:09	116.50	117.00	117.00	+0.50	1	1033
10:05:55	116.50	117.00	116.50	0	1	1032
10:05:47	116.50	117.00	116.50	0	5	1031
10:05:16	116.50	117.00	117.00	+0.50	1	1026
10:05:15	116.50	117.00	116.50	0	3	1025
10:04:54	116.50	117.00	116.50	0	1	1022
10:04:54	116.50	117.00	116.50	0	3	1021
10:04:54	116.50	117.00	116.50	0	11	1018
10:04:51	116.50	117.00	116.50	0	1	1007
10:03:39	116.50	117.00	116.50	0	4	1006
10:03:25	116.50	117.00	116.50	0	3	1002
10:02:56	116.50	117.00	116.50	0	1	999
10:02:33	116.50	117.00	117.00	+0.50	2	998
10:02:29	116.50	117.00	117.00	+0.50	1	996
10:02:14	116.50	117.00	117.00	+0.50	1	995
10:01:54	116.50	117.00	117.00	+0.50	1	994
10:01:36	116.50	117.00	116.50	0	1	993
10:01:19	116.50	117.00	117.00	+0.50	1	992
10:01:14	116.50	117.00	117.00	+0.50	1	991
10:01:00	116.50	117.00	117.00	+0.50	1	990
10:00:59	116.50	117.00	116.50	0	1	989
10:00:53	116.50	117.00	117.00	+0.50	1	988
10:00:49	116.50	117.00	117.00	+0.50	5	987
10:00:17	116.50	117.00	117.00	+0.50	8	982
10:00:07	116.50	117.00	117.00	+0.50	1	974
09:59:50	116.50	117.00	117.00	+0.50	1	973
09:59:49	116.50	117.00	116.50	0	1	972
09:59:46	116.50	117.00	116.50	0	1	971
09:58:32	116.50	117.00	116.50	0	1	970
09:58:18	116.50	117.00	116.50	0	2	969
09:57:24	116.50	117.00	116.50	0	6	967
09:56:47	116.50	117.00	117.00	+0.50	3	961
09:56:41	116.50	117.00	116.50	0	1	958
09:56:27	116.50	117.00	116.50	0	1	957
09:55:57	116.50	117.00	116.50	0	1	956
09:55:49	116.50	117.00	117.00	+0.50	1	955
09:55:29	116.50	117.00	117.00	+0.50	1	954
09:55:25	116.50	117.00	117.00	+0.50	1	953
09:54:10	116.50	117.00	117.00	+0.50	1	952
09:54:09	116.50	117.00	116.50	0	1	951
09:53:56	116.50	117.00	116.50	0	1	950
09:53:30	116.50	117.00	116.50	0	1	949
09:53:22	116.50	117.00	117.00	+0.50	1	948
09:52:29	116.50	117.00	117.00	+0.50	1	947
09:51:42	116.50	117.00	117.00	+0.50	1	946
09:51:35	116.50	117.00	117.00	+0.50	1	945
09:51:35	116.50	117.00	116.50	0	1	944
09:51:34	116.50	117.00	117.00	+0.50	1	943
09:51:10	116.50	117.00	116.50	0	1	942
09:51:09	116.50	117.00	116.50	0	1	941
09:50:54	116.50	117.00	116.50	0	1	940
09:50:38	116.50	117.00	116.50	0	2	939
09:50:25	116.50	117.00	116.50	0	10	937
09:50:25	116.50	117.00	116.50	0	4	927
09:50:09	116.50	117.00	116.50	0	16	923
09:49:14	116.50	117.00	116.50	0	1	907
09:49:06	116.50	117.00	117.00	+0.50	1	906
09:49:04	116.50	117.00	116.50	0	2	905
09:48:46	116.50	117.00	117.00	+0.50	1	903
09:48:45	116.50	117.00	116.50	0	3	902
09:48:39	116.50	117.00	117.00	+0.50	1	899
09:48:26	116.50	117.00	116.50	0	1	898
09:48:20	116.50	117.00	117.00	+0.50	1	897
09:48:05	116.50	117.00	117.00	+0.50	1	896
09:47:59	116.50	117.00	117.00	+0.50	1	895
09:47:49	116.50	117.00	117.00	+0.50	1	894
09:47:39	116.50	117.00	117.00	+0.50	1	893
09:46:48	116.50	117.00	117.00	+0.50	1	892
09:46:35	116.50	117.00	117.00	+0.50	1	891
09:46:34	116.50	117.00	117.00	+0.50	2	890
09:45:42	116.50	117.00	117.00	+0.50	1	888
09:45:41	116.50	117.00	116.50	0	1	887
09:45:41	116.50	117.00	117.00	+0.50	1	886
09:45:21	116.50	117.00	117.00	+0.50	2	885
09:45:21	116.50	117.00	116.50	0	1	883
09:45:01	116.50	117.00	116.50	0	1	882
09:44:58	116.50	117.00	117.00	+0.50	1	881
09:44:52	116.50	117.00	117.00	+0.50	1	880
09:43:50	116.50	117.00	117.00	+0.50	1	879
09:43:40	116.50	117.00	116.50	0	2	878
09:43:31	116.50	117.00	116.50	0	1	876
09:43:26	116.50	117.00	116.50	0	2	875
09:43:21	116.50	117.00	116.50	0	1	873
09:43:16	116.50	117.00	116.50	0	1	872
09:43:09	116.50	117.00	116.50	0	1	871
09:42:52	116.50	117.00	116.50	0	1	870
09:42:38	116.50	117.00	116.50	0	1	869
09:42:38	116.50	117.00	116.50	0	1	868
09:42:36	116.50	117.00	116.50	0	5	867
09:42:14	116.50	117.00	116.50	0	1	862
09:42:07	116.50	117.00	116.50	0	1	861
09:41:56	116.50	117.00	116.50	0	2	860
09:41:54	116.50	117.00	116.50	0	1	858
09:41:39	116.50	117.00	116.50	0	1	857
09:41:19	116.50	117.00	116.50	0	1	856
09:41:12	116.50	117.00	116.50	0	1	855
09:41:05	116.50	117.00	116.50	0	1	854
09:40:36	116.50	117.00	116.50	0	1	853
09:40:29	116.50	117.00	116.50	0	1	852
09:40:27	116.50	117.00	116.50	0	1	851
09:40:18	116.50	117.00	116.50	0	1	850
09:40:06	116.50	117.00	116.50	0	5	849
09:40:05	116.50	117.00	116.50	0	1	844
09:39:59	116.50	117.00	116.50	0	1	843
09:39:58	116.50	117.00	116.50	0	1	842
09:39:56	116.50	117.00	116.50	0	1	841
09:39:54	116.50	117.00	116.50	0	6	840
09:39:48	116.50	117.00	116.50	0	2	834
09:39:40	116.50	117.00	116.50	0	2	832
09:39:38	116.50	117.00	116.50	0	1	830
09:39:35	116.50	117.00	116.50	0	1	829
09:39:28	116.50	117.00	116.50	0	1	828
09:39:20	116.50	117.00	116.50	0	1	827
09:39:19	116.50	117.00	116.50	0	3	826
09:39:15	116.50	117.00	116.50	0	2	823
09:39:07	116.50	117.00	116.50	0	1	821
09:39:06	116.50	117.00	116.50	0	1	820
09:38:57	116.50	117.00	116.50	0	1	819
09:38:21	116.50	117.00	117.00	+0.50	1	818
09:38:06	116.50	117.00	117.00	+0.50	1	817
09:37:57	116.50	117.00	117.00	+0.50	1	816
09:37:57	116.50	117.00	116.50	0	1	815
09:37:51	116.50	117.00	117.00	+0.50	2	814
09:37:44	116.50	117.00	117.00	+0.50	1	812
09:37:27	116.50	117.00	117.00	+0.50	1	811
09:37:03	116.50	117.00	117.00	+0.50	10	810
09:37:02	116.50	117.00	117.00	+0.50	1	800
09:36:59	116.50	117.00	117.00	+0.50	2	799
09:36:56	117.00	117.50	117.00	+0.50	6	797
09:36:56	117.00	117.50	117.00	+0.50	3	791
09:36:56	117.00	117.50	117.00	+0.50	18	788
09:36:56	117.00	117.50	117.00	+0.50	10	770
09:36:56	117.00	117.50	117.00	+0.50	13	760
09:36:56	117.00	117.50	117.00	+0.50	4	747
09:36:56	117.00	117.50	117.00	+0.50	32	743
09:36:56	117.00	117.50	117.00	+0.50	4	711
09:36:56	117.00	117.50	117.00	+0.50	33	707
09:36:56	117.00	117.50	117.00	+0.50	1	674
09:36:29	117.00	117.50	117.00	+0.50	1	673
09:36:07	117.00	117.50	117.00	+0.50	1	672
09:36:00	117.00	117.50	117.00	+0.50	1	671
09:35:51	117.00	117.50	117.50	+1.00	1	670
09:35:30	117.00	117.50	117.00	+0.50	1	669
09:34:50	117.00	117.50	117.00	+0.50	1	668
09:34:44	117.00	117.50	117.00	+0.50	2	667
09:34:40	117.00	117.50	117.00	+0.50	1	665
09:34:32	117.00	117.50	117.00	+0.50	2	664
09:34:29	117.00	117.50	117.50	+1.00	1	662
09:34:02	117.00	117.50	117.50	+1.00	1	661
09:33:51	117.00	117.50	117.50	+1.00	1	660
09:33:23	117.00	117.50	117.50	+1.00	2	659
09:31:39	117.00	117.50	117.50	+1.00	1	657
09:31:30	117.00	117.50	117.50	+1.00	1	656
09:31:21	117.00	117.50	117.00	+0.50	1	655
09:31:19	117.00	117.50	117.50	+1.00	1	654
09:31:14	117.00	117.50	117.50	+1.00	1	653
09:30:59	117.00	117.50	117.00	+0.50	1	652
09:30:31	117.00	117.50	117.50	+1.00	1	651
09:30:29	117.00	117.50	117.00	+0.50	1	650
09:30:10	117.00	117.50	117.00	+0.50	1	649
09:30:00	117.00	117.50	117.50	+1.00	1	648
09:29:58	117.00	117.50	117.50	+1.00	1	647
09:29:57	117.00	117.50	117.50	+1.00	1	646
09:29:53	117.00	117.50	117.50	+1.00	1	645
09:29:47	117.00	117.50	117.50	+1.00	5	644
09:29:23	117.00	117.50	117.50	+1.00	10	639
09:29:21	117.00	117.50	117.50	+1.00	2	629
09:29:15	117.00	117.50	117.50	+1.00	2	627
09:29:14	117.00	117.50	117.50	+1.00	2	625
09:29:00	117.00	117.50	117.50	+1.00	4	623
09:28:46	117.00	117.50	117.50	+1.00	1	619
09:27:02	117.00	117.50	117.50	+1.00	1	618
09:27:00	117.00	117.50	117.50	+1.00	1	617
09:26:55	117.00	117.50	117.50	+1.00	1	616
09:26:52	117.00	117.50	117.50	+1.00	6	615
09:26:27	117.00	117.50	117.50	+1.00	1	609
09:26:14	117.00	117.50	117.50	+1.00	1	608
09:26:10	117.00	117.50	117.50	+1.00	1	607
09:25:47	117.00	117.50	117.00	+0.50	2	606
09:24:35	117.50	118.00	117.50	+1.00	8	604
09:24:30	117.50	118.00	117.50	+1.00	1	596
09:24:26	117.50	118.00	117.50	+1.00	2	595
09:24:22	117.50	118.00	117.50	+1.00	1	593
09:24:20	117.50	118.00	117.50	+1.00	1	592
09:24:18	117.50	118.00	117.50	+1.00	1	591
09:24:17	117.50	118.00	117.50	+1.00	1	590
09:24:08	117.50	118.00	117.50	+1.00	1	589
09:24:07	117.50	118.00	117.50	+1.00	3	588
09:24:04	117.50	118.00	117.50	+1.00	2	585
09:24:01	117.50	118.00	117.50	+1.00	1	583
09:23:59	117.50	118.00	117.50	+1.00	1	582
09:23:55	117.50	118.00	117.50	+1.00	1	581
09:23:41	117.50	118.00	117.50	+1.00	1	580
09:23:38	117.50	118.00	117.50	+1.00	7	579
09:23:08	117.50	118.00	117.50	+1.00	1	572
09:22:48	117.50	118.00	117.50	+1.00	1	571
09:22:27	117.50	118.00	117.50	+1.00	1	570
09:22:26	117.50	118.00	117.50	+1.00	3	569
09:22:14	117.50	118.00	117.50	+1.00	1	566
09:22:04	117.50	118.00	117.50	+1.00	3	565
09:21:38	117.50	118.00	117.50	+1.00	1	562
09:21:34	117.50	118.00	117.50	+1.00	1	561
09:21:30	117.50	118.00	117.50	+1.00	1	560
09:21:23	117.50	118.00	118.00	+1.50	1	559
09:21:12	117.50	118.00	117.50	+1.00	1	558
09:20:50	117.50	118.00	117.50	+1.00	3	557
09:20:50	117.50	118.00	117.50	+1.00	5	554
09:20:40	117.00	117.50	117.50	+1.00	2	549
09:20:39	117.00	117.50	117.50	+1.00	5	547
09:20:37	117.00	117.50	117.50	+1.00	2	542
09:20:35	117.00	117.50	117.50	+1.00	1	540
09:20:29	117.00	117.50	117.50	+1.00	1	539
09:20:23	117.00	117.50	117.50	+1.00	4	538
09:20:22	117.00	117.50	117.50	+1.00	1	534
09:20:20	117.00	117.50	117.50	+1.00	1	533
09:20:16	117.00	117.50	117.50	+1.00	2	532
09:20:12	117.00	117.50	117.50	+1.00	1	530
09:20:11	117.50	118.00	117.50	+1.00	2	529
09:20:11	117.00	117.50	117.50	+1.00	1	527
09:20:11	117.00	117.50	117.50	+1.00	1	526
09:20:09	117.00	117.50	117.50	+1.00	4	525
09:20:09	117.00	117.50	117.50	+1.00	5	521
09:20:04	117.00	117.50	117.50	+1.00	1	516
09:19:58	117.00	117.50	117.50	+1.00	2	515
09:19:40	117.00	117.50	117.50	+1.00	3	513
09:19:39	117.00	117.50	117.00	+0.50	1	510
09:19:37	117.00	117.50	117.50	+1.00	1	509
09:19:33	117.00	117.50	117.00	+0.50	1	508
09:19:32	117.00	117.50	117.50	+1.00	1	507
09:19:29	117.00	117.50	117.50	+1.00	1	506
09:19:25	117.00	117.50	117.50	+1.00	1	505
09:19:21	117.00	117.50	117.50	+1.00	1	504
09:19:17	117.00	117.50	117.50	+1.00	1	503
09:19:15	117.00	117.50	117.50	+1.00	1	502
09:19:00	117.00	117.50	117.50	+1.00	2	501
09:18:58	117.00	117.50	117.50	+1.00	5	499
09:18:56	117.00	117.50	117.50	+1.00	1	494
09:18:55	117.00	117.50	117.50	+1.00	2	493
09:18:44	117.00	117.50	117.50	+1.00	1	491
09:18:17	117.00	117.50	117.50	+1.00	2	490
09:18:16	117.00	117.50	117.50	+1.00	1	488
09:17:55	117.00	117.50	117.50	+1.00	1	487
09:17:48	117.00	117.50	117.50	+1.00	1	486
09:17:28	117.00	117.50	117.50	+1.00	1	485
09:17:27	117.00	117.50	117.50	+1.00	2	484
09:17:09	117.00	117.50	117.50	+1.00	1	482
09:17:05	117.00	117.50	117.50	+1.00	1	481
09:17:05	117.00	117.50	117.50	+1.00	1	480
09:16:27	117.00	117.50	117.50	+1.00	1	479
09:16:22	117.00	117.50	117.50	+1.00	1	478
09:16:20	117.00	117.50	117.50	+1.00	1	477
09:16:11	117.00	117.50	117.50	+1.00	1	476
09:16:10	117.00	117.50	117.50	+1.00	3	475
09:16:02	117.00	117.50	117.50	+1.00	1	472
09:15:57	117.00	117.50	117.50	+1.00	1	471
09:15:42	117.00	117.50	117.50	+1.00	1	470
09:15:24	117.00	117.50	117.50	+1.00	2	469
09:15:15	117.00	117.50	117.00	+0.50	1	467
09:15:10	117.00	117.50	117.50	+1.00	1	466
09:15:09	117.00	117.50	117.50	+1.00	5	465
09:15:01	117.00	117.50	117.50	+1.00	1	460
09:15:00	117.00	117.50	117.50	+1.00	1	459
09:14:59	117.00	117.50	117.50	+1.00	2	458
09:14:51	117.00	117.50	117.50	+1.00	1	456
09:14:47	117.00	117.50	117.50	+1.00	1	455
09:14:46	117.00	117.50	117.50	+1.00	1	454
09:14:46	117.00	117.50	117.50	+1.00	5	453
09:14:40	117.00	117.50	117.50	+1.00	1	448
09:14:40	117.00	117.50	117.50	+1.00	2	447
09:14:09	117.00	117.50	117.50	+1.00	1	445
09:13:59	117.00	117.50	117.50	+1.00	1	444
09:13:44	117.00	117.50	117.50	+1.00	1	443
09:13:37	117.00	117.50	117.50	+1.00	1	442
09:13:19	117.00	117.50	117.00	+0.50	1	441
09:13:08	117.00	117.50	117.00	+0.50	5	440
09:13:08	117.50	118.00	117.50	+1.00	4	435
09:13:05	117.50	118.00	117.50	+1.00	1	431
09:13:04	117.50	118.00	117.50	+1.00	2	430
09:13:03	117.50	118.00	117.50	+1.00	1	428
09:12:59	117.50	118.00	117.50	+1.00	1	427
09:12:55	117.50	118.00	117.50	+1.00	1	426
09:12:55	117.50	118.00	117.50	+1.00	10	425
09:12:34	117.50	118.00	117.50	+1.00	1	415
09:12:10	117.50	118.00	117.50	+1.00	1	414
09:11:56	117.50	118.00	117.50	+1.00	2	413
09:11:42	117.50	118.00	117.50	+1.00	1	411
09:11:34	117.50	118.00	117.50	+1.00	1	410
09:11:31	117.50	118.00	117.50	+1.00	1	409
09:11:12	117.50	118.00	117.50	+1.00	1	408
09:11:08	117.00	117.50	117.50	+1.00	23	407
09:10:59	117.00	117.50	117.00	+0.50	2	384
09:10:58	117.00	117.50	117.00	+0.50	2	382
09:10:35	117.00	117.50	117.00	+0.50	1	380
09:10:33	117.00	117.50	117.00	+0.50	3	379
09:09:58	117.00	117.50	117.00	+0.50	1	376
09:09:57	117.00	117.50	117.50	+1.00	1	375
09:09:47	117.00	117.50	117.00	+0.50	1	374
09:09:13	117.00	118.00	117.00	+0.50	3	373
09:09:11	117.50	118.00	117.50	+1.00	1	370
09:09:05	117.00	118.00	117.00	+0.50	1	369
09:08:58	117.50	118.00	117.50	+1.00	2	368
09:08:57	117.50	118.00	117.50	+1.00	3	366
09:08:55	117.50	118.00	117.50	+1.00	1	363
09:08:53	117.50	118.00	117.50	+1.00	1	362
09:08:50	117.50	118.00	117.50	+1.00	1	361
09:08:26	117.50	118.00	117.50	+1.00	1	360
09:08:22	117.00	118.00	117.00	+0.50	2	359
09:08:21	117.00	118.00	118.00	+1.50	1	357
09:08:16	117.00	117.50	117.50	+1.00	1	356
09:08:13	117.00	117.50	117.50	+1.00	1	355
09:08:09	117.50	118.00	117.50	+1.00	4	354
09:07:54	117.00	117.50	117.50	+1.00	1	350
09:07:54	117.00	117.50	117.50	+1.00	1	349
09:07:54	117.00	117.50	117.50	+1.00	1	348
09:07:54	117.00	117.50	117.50	+1.00	1	347
09:07:54	117.00	117.50	117.50	+1.00	6	346
09:07:54	117.50	118.00	117.50	+1.00	14	340
09:07:52	117.50	118.00	118.00	+1.50	1	326
09:07:26	117.50	118.00	117.50	+1.00	1	325
09:07:15	117.50	118.00	117.50	+1.00	1	324
09:07:14	117.50	118.00	117.50	+1.00	1	323
09:07:09	117.50	118.00	117.50	+1.00	2	322
09:07:09	117.50	118.00	117.50	+1.00	5	320
09:06:54	117.50	118.00	117.50	+1.00	1	315
09:06:53	117.00	117.50	117.50	+1.00	2	314
09:06:53	117.50	118.00	117.50	+1.00	2	312
09:06:50	117.50	118.00	117.50	+1.00	1	310
09:06:35	117.50	118.00	117.50	+1.00	1	309
09:06:31	117.50	118.00	117.50	+1.00	1	308
09:06:27	117.50	118.00	117.50	+1.00	1	307
09:06:22	117.50	118.00	117.50	+1.00	1	306
09:06:19	117.50	118.00	117.50	+1.00	1	305
09:06:16	117.50	118.00	117.50	+1.00	1	304
09:06:13	117.50	118.00	117.50	+1.00	1	303
09:06:10	117.50	118.00	117.50	+1.00	4	302
09:05:59	117.50	118.00	117.50	+1.00	5	298
09:05:45	117.50	118.00	118.00	+1.50	1	293
09:05:45	117.00	117.50	117.50	+1.00	1	292
09:05:45	117.00	117.50	117.50	+1.00	1	291
09:05:45	117.50	118.00	117.50	+1.00	9	290
09:05:31	117.50	118.00	117.50	+1.00	1	281
09:05:14	117.50	118.00	117.50	+1.00	1	280
09:05:11	117.00	117.50	117.50	+1.00	1	279
09:05:08	117.50	118.00	117.50	+1.00	1	278
09:05:07	117.00	117.50	117.50	+1.00	5	277
09:05:07	117.00	118.00	117.00	+0.50	10	272
09:05:04	117.50	118.00	117.50	+1.00	8	262
09:05:04	117.50	118.00	117.50	+1.00	10	254
09:05:02	117.00	117.50	117.50	+1.00	48	244
09:05:02	117.00	117.50	117.50	+1.00	1	196
09:04:50	117.00	117.50	117.00	+0.50	1	195
09:04:36	117.00	117.50	117.00	+0.50	1	194
09:04:27	117.00	117.50	117.00	+0.50	1	193
09:04:11	117.00	117.50	117.00	+0.50	3	192
09:04:10	117.00	117.50	117.00	+0.50	1	189
09:04:06	117.00	117.50	117.00	+0.50	1	188
09:04:02	117.00	117.50	117.00	+0.50	1	187
09:03:58	117.00	117.50	117.00	+0.50	1	186
09:03:41	117.00	117.50	117.00	+0.50	1	185
09:03:22	117.00	117.50	117.00	+0.50	10	184
09:03:16	117.00	117.50	117.00	+0.50	1	174
09:02:52	117.00	117.50	117.50	+1.00	1	173
09:02:40	117.00	117.50	117.50	+1.00	1	172
09:02:21	117.00	117.50	117.00	+0.50	1	171
09:02:18	117.00	117.50	117.00	+0.50	2	170
09:02:14	117.00	117.50	117.00	+0.50	1	168
09:02:09	117.00	117.50	117.00	+0.50	20	167
09:01:52	117.00	117.50	117.00	+0.50	1	147
09:01:47	117.00	117.50	117.00	+0.50	9	146
09:01:45	117.00	117.50	117.00	+0.50	1	137
09:01:36	117.00	117.50	117.00	+0.50	11	136
09:01:33	117.00	117.50	117.50	+1.00	5	125
09:01:32	117.00	117.50	117.50	+1.00	2	120
09:01:29	117.00	117.50	117.50	+1.00	1	118
09:01:26	117.00	117.50	117.50	+1.00	2	117
09:01:24	117.00	117.50	117.50	+1.00	1	115
09:01:24	117.00	117.50	117.50	+1.00	1	114
09:01:22	117.00	117.50	117.50	+1.00	1	113
09:01:20	117.00	117.50	117.50	+1.00	1	112
09:01:19	117.00	117.50	117.50	+1.00	1	111
09:01:18	117.00	117.50	117.50	+1.00	1	110
09:01:18	117.00	117.50	117.50	+1.00	1	109
09:01:11	117.00	117.50	117.50	+1.00	6	108
09:01:10	117.00	117.50	117.00	+0.50	6	102
09:01:09	117.00	117.50	117.50	+1.00	1	96
09:01:07	117.00	117.50	117.50	+1.00	2	95
09:01:04	117.50	118.00	117.50	+1.00	1	93
09:01:03	117.00	117.50	117.50	+1.00	1	92
09:01:03	117.50	118.00	117.50	+1.00	1	91
09:01:03	117.50	118.00	117.50	+1.00	8	90
09:00:53	117.50	118.00	117.50	+1.00	5	82
09:00:53	117.50	118.00	118.00	+1.50	1	77
09:00:18	117.50	118.00	118.00	+1.50	1	76
09:00:18	117.50	118.00	118.00	+1.50	1	75
09:00:18	117.50	118.00	118.00	+1.50	1	74
09:00:06	117.00	117.50	118.00	+1.50	9	73
09:00:06	117.00	117.50	117.50	+1.00	1	64
09:00:05	117.00	117.50	117.00	+0.50	2	63
09:00:05	117.00	117.50	117.00	+0.50	2	61
09:00:05	--	--	117.50	+1.00	59	59

　

其他人也逛...

vivo X300 Pro 5G (16G/512G)

Samsung Galaxy A56 5G (12G/256G)

PChome 購物儲值10, 000元

PChome 購物儲值1, 000元

麥當勞豬肉滿福堡好禮即享券

NS2 Pokémon Pokopia 亞中版

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 Pro Max (256G)

MyCard 1000點虛擬點數卡

Double A-多功能影印紙A4 80G (5包/箱)

MyCard 10000點虛擬點數卡

App Store Card $ 1000 - 數位序號

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

【美股盤後】假期關係交易清淡 ...

資策會攜手人力銀行與聯成電腦 ...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧聯電ADR26日上漲0.02美元漲幅0....
‧迎向2026年業者：航空客貨運穩...
‧精金明年1/31將關閉觸控感應器...

加密貨幣

比特幣BTC	87485.01	249.50	0.29%
以太幣ETH	2926.48	22.85	0.79%
瑞波幣XRP	1.85	0.02	0.99%
比特幣現金BCH	613.65	24.28	4.12%
萊特幣LTC	77.61	1.93	2.55%
卡達幣ADA	0.354663	0.01	3.33%
波場幣TRX	0.279164	0.00	0.17%
恆星幣XLM	0.215028	0.01	2.54%

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。