最新[公告] 百和興業-KY:公告本公司114年11月份自結合併營收概算熱門[公告] 嘉里大榮:公告本公司更正114年10月合併營業收入及114年1-10月累計合併營業收入

更新報價

良　維 (6290) 電子零組件業上櫃

166.50 ▼-3.00 -1.77% 6.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	3,670	166.50	130	167.00	9	171.50	172.50	166.50	169.50

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	166.50	167.00	166.50	-3.00	4	3670
13:30:00	166.50	167.00	166.50	-3.00	269	3666
13:24:59	167.00	167.50	167.00	-2.50	1	3397
13:24:52	167.00	167.50	167.00	-2.50	1	3396
13:24:52	167.00	167.50	167.50	-2.00	1	3395
13:24:46	166.50	167.00	167.00	-2.50	2	3394
13:24:46	166.50	167.00	167.00	-2.50	2	3392
13:24:46	166.50	167.00	167.00	-2.50	2	3390
13:24:46	167.00	167.50	167.00	-2.50	4	3388
13:24:31	167.00	167.50	167.00	-2.50	2	3384
13:24:27	166.50	167.50	166.50	-3.00	1	3382
13:24:27	166.50	167.50	167.50	-2.00	1	3381
13:24:25	166.50	167.50	167.50	-2.00	3	3380
13:24:15	167.00	167.50	167.00	-2.50	1	3377
13:24:15	166.50	167.00	167.00	-2.50	1	3376
13:24:15	166.50	167.00	167.00	-2.50	2	3375
13:24:14	166.50	167.00	167.00	-2.50	1	3373
13:24:11	166.50	167.00	167.00	-2.50	1	3372
13:24:04	166.50	167.00	166.50	-3.00	4	3371
13:24:03	166.50	167.00	167.00	-2.50	1	3367
13:23:56	166.50	167.00	167.00	-2.50	1	3366
13:23:53	166.50	167.00	167.00	-2.50	2	3365
13:23:42	166.50	167.00	167.00	-2.50	3	3363
13:23:40	167.00	167.50	167.00	-2.50	3	3360
13:23:38	167.00	167.50	167.50	-2.00	3	3357
13:23:36	167.00	167.50	167.00	-2.50	1	3354
13:23:27	167.00	167.50	167.00	-2.50	1	3353
13:23:25	167.00	167.50	167.00	-2.50	3	3352
13:23:20	167.00	167.50	167.00	-2.50	2	3349
13:23:08	167.00	167.50	167.00	-2.50	1	3347
13:23:03	166.50	167.00	167.00	-2.50	3	3346
13:22:58	166.50	167.00	167.00	-2.50	5	3343
13:22:55	166.50	167.00	167.00	-2.50	1	3338
13:22:53	166.50	167.00	167.00	-2.50	1	3337
13:22:53	166.50	167.00	167.00	-2.50	1	3336
13:22:52	166.50	167.00	167.00	-2.50	1	3335
13:22:45	166.50	167.00	167.00	-2.50	1	3334
13:22:34	166.50	167.00	167.00	-2.50	1	3333
13:22:31	166.50	167.00	167.00	-2.50	2	3332
13:22:31	166.50	167.00	167.00	-2.50	1	3330
13:22:30	166.50	167.00	167.00	-2.50	1	3329
13:22:29	166.50	167.00	167.00	-2.50	1	3328
13:22:27	166.50	167.00	167.00	-2.50	1	3327
13:22:19	166.50	167.00	167.00	-2.50	3	3326
13:22:16	166.50	167.00	167.00	-2.50	1	3323
13:22:12	166.50	167.00	167.00	-2.50	1	3322
13:22:10	166.50	167.00	167.00	-2.50	3	3321
13:21:52	166.50	167.00	167.00	-2.50	1	3318
13:21:45	166.50	167.00	167.00	-2.50	1	3317
13:21:45	166.50	167.00	166.50	-3.00	1	3316
13:21:45	166.50	167.00	167.00	-2.50	1	3315
13:21:42	166.50	167.00	167.00	-2.50	5	3314
13:21:32	166.50	167.00	167.00	-2.50	1	3309
13:21:20	166.50	167.00	167.00	-2.50	1	3308
13:21:17	166.50	167.00	167.00	-2.50	2	3307
13:21:17	166.50	167.00	167.00	-2.50	2	3305
13:21:16	166.50	167.00	167.00	-2.50	1	3303
13:21:09	166.50	167.00	167.00	-2.50	1	3302
13:21:06	166.50	167.00	167.00	-2.50	1	3301
13:21:04	166.50	167.00	167.00	-2.50	5	3300
13:20:47	166.50	167.00	166.50	-3.00	5	3295
13:20:42	166.50	167.00	167.00	-2.50	1	3290
13:20:31	166.50	167.00	167.00	-2.50	1	3289
13:20:26	166.50	167.00	167.00	-2.50	1	3288
13:20:24	166.50	167.00	167.00	-2.50	1	3287
13:20:19	166.50	167.00	167.00	-2.50	2	3286
13:20:17	166.50	167.00	167.00	-2.50	1	3284
13:20:14	166.50	167.00	167.00	-2.50	2	3283
13:20:09	166.50	167.00	167.00	-2.50	3	3281
13:20:09	166.50	167.00	167.00	-2.50	2	3278
13:20:09	166.50	167.00	167.00	-2.50	10	3276
13:20:09	166.50	167.00	167.00	-2.50	4	3266
13:20:09	166.50	167.00	167.00	-2.50	2	3262
13:20:09	166.50	167.00	167.00	-2.50	26	3260
13:20:08	166.50	167.00	167.00	-2.50	1	3234
13:20:06	166.50	167.00	167.00	-2.50	2	3233
13:20:06	166.50	167.00	167.00	-2.50	1	3231
13:20:05	166.50	167.00	167.00	-2.50	1	3230
13:20:00	166.50	167.00	167.00	-2.50	1	3229
13:20:00	166.50	167.00	167.00	-2.50	1	3228
13:19:59	166.50	167.00	167.00	-2.50	1	3227
13:19:46	166.50	167.00	167.00	-2.50	2	3226
13:19:45	166.50	167.00	166.50	-3.00	1	3224
13:19:31	166.50	167.00	166.50	-3.00	1	3223
13:19:09	166.50	167.00	166.50	-3.00	3	3222
13:18:47	166.50	167.00	166.50	-3.00	1	3219
13:18:41	166.50	167.00	166.50	-3.00	1	3218
13:18:39	166.50	167.00	167.00	-2.50	1	3217
13:18:29	166.50	167.00	166.50	-3.00	2	3216
13:18:26	166.50	167.00	166.50	-3.00	1	3214
13:18:24	166.50	167.00	166.50	-3.00	5	3213
13:18:17	166.50	167.00	166.50	-3.00	2	3208
13:18:16	166.50	167.00	166.50	-3.00	1	3206
13:18:08	166.50	167.00	166.50	-3.00	2	3205
13:17:45	166.50	167.00	166.50	-3.00	1	3203
13:17:40	166.50	167.00	166.50	-3.00	1	3202
13:17:31	166.50	167.00	167.00	-2.50	1	3201
13:17:25	166.50	167.00	167.00	-2.50	1	3200
13:17:23	166.50	167.00	167.00	-2.50	1	3199
13:17:09	166.50	167.00	167.00	-2.50	1	3198
13:16:55	166.50	167.00	167.00	-2.50	1	3197
13:16:49	166.50	167.00	167.00	-2.50	1	3196
13:16:33	166.50	167.00	166.50	-3.00	2	3195
13:16:24	166.50	167.00	166.50	-3.00	1	3193
13:16:00	166.50	167.00	166.50	-3.00	1	3192
13:15:44	166.50	167.00	166.50	-3.00	1	3191
13:15:39	166.50	167.00	166.50	-3.00	1	3190
13:15:37	166.50	167.00	167.00	-2.50	1	3189
13:15:36	166.50	167.00	167.00	-2.50	1	3188
13:15:36	166.50	167.00	166.50	-3.00	1	3187
13:15:20	166.50	167.00	167.00	-2.50	1	3186
13:15:12	166.50	167.00	167.00	-2.50	1	3185
13:14:58	166.50	167.00	167.00	-2.50	1	3184
13:14:44	166.50	167.00	167.00	-2.50	1	3183
13:14:34	166.50	167.00	167.00	-2.50	1	3182
13:14:34	166.50	167.00	167.00	-2.50	1	3181
13:14:34	167.00	167.50	167.00	-2.50	3	3180
13:14:31	167.00	167.50	167.00	-2.50	1	3177
13:14:26	167.00	167.50	167.00	-2.50	25	3176
13:14:10	167.00	167.50	167.50	-2.00	10	3151
13:13:48	167.00	167.50	167.00	-2.50	1	3141
13:13:41	167.00	167.50	167.00	-2.50	1	3140
13:13:38	167.00	167.50	167.00	-2.50	1	3139
13:13:37	167.00	167.50	167.00	-2.50	1	3138
13:13:19	167.00	167.50	167.00	-2.50	1	3137
13:13:16	167.00	167.50	167.00	-2.50	2	3136
13:13:10	167.00	167.50	167.00	-2.50	10	3134
13:13:04	167.00	167.50	167.50	-2.00	1	3124
13:13:02	167.00	167.50	167.00	-2.50	1	3123
13:12:57	167.00	167.50	167.00	-2.50	1	3122
13:12:52	167.00	167.50	167.00	-2.50	1	3121
13:12:34	167.00	167.50	167.00	-2.50	1	3120
13:12:33	167.00	167.50	167.00	-2.50	1	3119
13:12:19	167.00	167.50	167.00	-2.50	1	3118
13:11:49	167.00	167.50	167.00	-2.50	2	3117
13:11:23	167.00	167.50	167.50	-2.00	1	3115
13:11:11	167.00	167.50	167.00	-2.50	5	3114
13:11:09	167.00	167.50	167.50	-2.00	1	3109
13:10:30	167.00	167.50	167.50	-2.00	1	3108
13:10:22	167.00	167.50	167.50	-2.00	1	3107
13:10:00	167.00	167.50	167.50	-2.00	1	3106
13:09:47	167.00	167.50	167.00	-2.50	1	3105
13:09:44	167.00	167.50	167.00	-2.50	1	3104
13:08:54	167.00	167.50	167.00	-2.50	3	3103
13:08:52	167.00	167.50	167.00	-2.50	1	3100
13:08:09	167.00	167.50	167.00	-2.50	4	3099
13:06:37	167.00	167.50	167.00	-2.50	1	3095
13:06:34	167.00	167.50	167.00	-2.50	1	3094
13:06:20	166.50	167.00	167.00	-2.50	1	3093
13:06:17	166.50	167.00	167.00	-2.50	1	3092
13:06:16	166.50	167.00	167.00	-2.50	1	3091
13:06:16	166.50	167.00	167.00	-2.50	1	3090
13:06:16	166.50	167.00	167.00	-2.50	1	3089
13:06:12	166.50	167.00	167.00	-2.50	1	3088
13:06:01	167.00	167.50	167.00	-2.50	19	3087
13:06:01	167.00	167.50	167.00	-2.50	1	3068
13:05:48	167.00	167.50	167.00	-2.50	2	3067
13:05:35	167.00	167.50	167.50	-2.00	2	3065
13:05:10	167.00	167.50	167.00	-2.50	1	3063
13:04:26	167.00	167.50	167.00	-2.50	1	3062
13:04:03	167.00	167.50	167.50	-2.00	1	3061
13:03:43	166.50	167.50	167.50	-2.00	15	3060
13:03:41	167.00	167.50	167.00	-2.50	2	3045
13:03:41	167.00	167.50	167.00	-2.50	80	3043
13:03:41	167.00	167.50	167.50	-2.00	1	2963
13:03:38	167.00	167.50	167.00	-2.50	1	2962
13:02:40	167.00	167.50	167.50	-2.00	1	2961
13:02:25	167.00	167.50	167.00	-2.50	5	2960
13:02:19	167.00	167.50	167.50	-2.00	1	2955
13:02:11	167.00	167.50	167.50	-2.00	2	2954
13:01:52	167.00	167.50	167.50	-2.00	5	2952
13:01:25	167.00	167.50	167.50	-2.00	1	2947
13:01:11	167.00	167.50	167.50	-2.00	1	2946
13:01:10	167.00	167.50	167.50	-2.00	1	2945
13:01:01	167.00	167.50	167.50	-2.00	5	2944
13:00:50	167.00	167.50	167.00	-2.50	1	2939
13:00:50	167.00	167.50	167.00	-2.50	1	2938
13:00:44	167.00	167.50	167.00	-2.50	1	2937
13:00:22	167.00	167.50	167.50	-2.00	1	2936
13:00:19	167.00	167.50	167.50	-2.00	1	2935
13:00:13	167.00	167.50	167.50	-2.00	1	2934
13:00:05	167.00	167.50	167.00	-2.50	1	2933
13:00:04	167.00	167.50	167.50	-2.00	3	2932
12:59:33	167.00	167.50	167.50	-2.00	1	2929
12:58:56	167.00	167.50	167.50	-2.00	1	2928
12:58:34	167.00	167.50	167.50	-2.00	5	2927
12:58:24	167.00	167.50	167.50	-2.00	1	2922
12:58:05	167.00	167.50	167.50	-2.00	5	2921
12:57:50	167.00	167.50	167.50	-2.00	5	2916
12:57:24	167.00	167.50	167.50	-2.00	1	2911
12:57:00	167.00	167.50	167.50	-2.00	1	2910
12:56:29	167.00	167.50	167.50	-2.00	5	2909
12:56:23	167.00	167.50	167.50	-2.00	5	2904
12:56:20	167.00	167.50	167.00	-2.50	1	2899
12:56:20	167.00	167.50	167.00	-2.50	1	2898
12:56:09	167.00	167.50	167.00	-2.50	1	2897
12:54:14	167.00	167.50	167.50	-2.00	1	2896
12:53:37	167.00	167.50	167.00	-2.50	1	2895
12:53:28	167.00	167.50	167.00	-2.50	10	2894
12:53:10	167.00	167.50	167.00	-2.50	2	2884
12:53:05	167.00	167.50	167.00	-2.50	1	2882
12:52:34	167.00	167.50	167.00	-2.50	1	2881
12:52:01	167.00	167.50	167.00	-2.50	10	2880
12:51:07	167.00	167.50	167.50	-2.00	1	2870
12:50:18	167.00	167.50	167.00	-2.50	2	2869
12:49:37	167.00	167.50	167.00	-2.50	1	2867
12:49:27	167.00	167.50	167.00	-2.50	5	2866
12:49:21	167.00	167.50	167.00	-2.50	1	2861
12:49:19	166.50	167.00	167.00	-2.50	8	2860
12:48:58	166.50	167.00	167.00	-2.50	1	2852
12:48:51	166.50	167.00	167.00	-2.50	1	2851
12:48:25	166.50	167.00	167.00	-2.50	1	2850
12:47:36	166.50	167.00	166.50	-3.00	15	2849
12:47:30	166.50	167.00	167.00	-2.50	1	2834
12:47:19	166.50	167.00	167.00	-2.50	1	2833
12:47:14	166.50	167.00	166.50	-3.00	3	2832
12:47:11	166.50	167.00	167.00	-2.50	1	2829
12:47:08	166.50	167.00	166.50	-3.00	1	2828
12:47:02	166.50	167.00	167.00	-2.50	1	2827
12:46:56	166.50	167.00	167.00	-2.50	1	2826
12:46:51	166.50	167.00	167.00	-2.50	1	2825
12:46:51	166.50	167.00	166.50	-3.00	2	2824
12:46:49	166.50	167.00	167.00	-2.50	1	2822
12:46:46	166.50	167.00	167.00	-2.50	1	2821
12:46:34	166.50	167.00	167.00	-2.50	1	2820
12:46:13	166.50	167.00	166.50	-3.00	2	2819
12:45:25	166.50	167.00	166.50	-3.00	1	2817
12:45:20	167.00	167.50	167.00	-2.50	3	2816
12:45:13	167.00	167.50	167.00	-2.50	4	2813
12:45:01	167.00	167.50	167.00	-2.50	1	2809
12:44:44	167.00	167.50	167.00	-2.50	1	2808
12:44:20	167.00	167.50	167.00	-2.50	1	2807
12:43:39	166.50	167.00	167.00	-2.50	1	2806
12:43:37	166.50	167.00	167.00	-2.50	1	2805
12:43:29	166.50	167.00	167.00	-2.50	1	2804
12:43:12	166.50	167.00	167.00	-2.50	1	2803
12:42:26	167.00	167.50	167.00	-2.50	10	2802
12:41:24	167.00	167.50	167.50	-2.00	1	2792
12:41:21	167.00	167.50	167.00	-2.50	1	2791
12:41:20	167.00	167.50	167.50	-2.00	1	2790
12:41:05	167.00	167.50	167.00	-2.50	1	2789
12:40:41	167.00	167.50	167.00	-2.50	1	2788
12:40:40	167.00	167.50	167.00	-2.50	1	2787
12:40:27	167.00	167.50	167.00	-2.50	4	2786
12:40:27	167.00	167.50	167.00	-2.50	1	2782
12:39:40	167.00	167.50	167.00	-2.50	1	2781
12:39:28	166.50	167.00	167.00	-2.50	1	2780
12:39:15	167.00	167.50	167.00	-2.50	1	2779
12:39:14	167.00	167.50	167.00	-2.50	1	2778
12:39:08	167.00	167.50	167.00	-2.50	3	2777
12:39:05	167.00	167.50	167.00	-2.50	1	2774
12:39:04	167.00	167.50	167.00	-2.50	1	2773
12:38:51	167.00	167.50	167.00	-2.50	2	2772
12:38:51	166.50	167.00	167.00	-2.50	1	2770
12:38:48	166.50	167.50	167.50	-2.00	1	2769
12:38:46	167.00	167.50	167.00	-2.50	2	2768
12:38:26	167.00	167.50	167.00	-2.50	2	2766
12:38:08	166.50	167.00	167.00	-2.50	1	2764
12:38:02	166.50	167.00	167.00	-2.50	1	2763
12:37:54	166.50	167.00	167.00	-2.50	1	2762
12:37:52	166.50	167.00	167.00	-2.50	1	2761
12:37:43	166.50	167.00	167.00	-2.50	3	2760
12:37:35	166.50	167.00	167.00	-2.50	1	2757
12:37:31	166.50	167.00	167.00	-2.50	1	2756
12:37:25	166.50	167.00	167.00	-2.50	1	2755
12:37:16	166.50	167.00	167.00	-2.50	1	2754
12:37:07	166.50	167.00	167.00	-2.50	1	2753
12:37:07	166.50	167.00	167.00	-2.50	2	2752
12:37:02	166.50	167.00	167.00	-2.50	1	2750
12:37:01	166.50	167.00	167.00	-2.50	2	2749
12:36:58	166.50	167.00	167.00	-2.50	1	2747
12:36:49	166.50	167.00	167.00	-2.50	1	2746
12:36:45	166.50	167.00	167.00	-2.50	1	2745
12:36:36	166.50	167.00	167.00	-2.50	1	2744
12:35:50	166.50	167.00	166.50	-3.00	1	2743
12:35:39	166.50	167.00	167.00	-2.50	1	2742
12:34:57	166.50	167.00	167.00	-2.50	1	2741
12:34:56	166.50	167.00	166.50	-3.00	2	2740
12:34:36	166.50	167.00	166.50	-3.00	1	2738
12:34:33	166.50	167.00	167.00	-2.50	1	2737
12:34:32	166.50	167.00	166.50	-3.00	1	2736
12:34:17	166.50	167.00	166.50	-3.00	5	2735
12:34:17	166.50	167.00	166.50	-3.00	5	2730
12:34:11	166.50	167.00	166.50	-3.00	1	2725
12:34:02	166.50	167.00	167.00	-2.50	1	2724
12:33:42	166.50	167.00	167.00	-2.50	1	2723
12:33:23	166.50	167.00	167.00	-2.50	1	2722
12:33:08	166.50	167.00	167.00	-2.50	2	2721
12:32:33	167.00	167.50	167.00	-2.50	17	2719
12:32:33	167.00	167.50	167.00	-2.50	2	2702
12:32:32	167.00	167.50	167.00	-2.50	1	2700
12:32:09	167.00	167.50	167.00	-2.50	1	2699
12:30:29	167.00	167.50	167.50	-2.00	5	2698
12:30:15	167.00	167.50	167.00	-2.50	6	2693
12:29:57	166.50	167.00	167.00	-2.50	1	2687
12:29:57	166.50	167.00	167.00	-2.50	1	2686
12:29:54	166.50	167.00	167.00	-2.50	1	2685
12:29:53	166.50	167.00	167.00	-2.50	3	2684
12:29:51	166.50	167.00	167.00	-2.50	1	2681
12:29:48	166.50	167.00	167.00	-2.50	4	2680
12:29:48	166.50	167.00	167.00	-2.50	1	2676
12:29:47	166.50	167.00	167.00	-2.50	1	2675
12:29:46	166.50	167.00	167.00	-2.50	5	2674
12:29:41	166.50	167.00	167.00	-2.50	1	2669
12:29:17	166.50	167.00	167.00	-2.50	1	2668
12:29:10	166.50	167.00	167.00	-2.50	1	2667
12:29:08	166.50	167.00	167.00	-2.50	1	2666
12:28:54	166.50	167.00	167.00	-2.50	1	2665
12:28:53	166.50	167.00	167.00	-2.50	1	2664
12:28:05	166.50	167.00	166.50	-3.00	1	2663
12:28:01	166.50	167.00	166.50	-3.00	1	2662
12:27:50	166.50	167.00	166.50	-3.00	3	2661
12:27:49	166.50	167.00	166.50	-3.00	1	2658
12:27:42	166.50	167.00	166.50	-3.00	1	2657
12:27:32	166.50	167.00	166.50	-3.00	1	2656
12:27:13	166.50	167.00	167.00	-2.50	1	2655
12:27:04	166.50	167.00	167.00	-2.50	1	2654
12:26:58	166.50	167.00	167.00	-2.50	1	2653
12:26:56	166.50	167.00	167.00	-2.50	1	2652
12:26:48	166.50	167.00	167.00	-2.50	1	2651
12:26:37	166.50	167.00	167.00	-2.50	1	2650
12:26:34	166.50	167.00	167.00	-2.50	1	2649
12:26:28	166.50	167.00	167.00	-2.50	3	2648
12:26:17	166.50	167.00	167.00	-2.50	1	2645
12:25:40	166.50	167.00	167.00	-2.50	2	2644
12:25:28	166.50	167.00	167.00	-2.50	1	2642
12:25:23	166.50	167.00	167.00	-2.50	1	2641
12:25:08	166.50	167.00	167.00	-2.50	1	2640
12:25:03	166.50	167.00	167.00	-2.50	1	2639
12:24:55	166.50	167.00	167.00	-2.50	1	2638
12:24:38	167.00	167.50	167.00	-2.50	1	2637
12:24:17	167.00	167.50	167.00	-2.50	2	2636
12:24:17	167.00	167.50	167.00	-2.50	1	2634
12:24:08	167.00	167.50	167.50	-2.00	1	2633
12:23:57	166.50	167.50	167.50	-2.00	1	2632
12:23:57	166.50	167.50	167.50	-2.00	1	2631
12:23:56	166.50	167.00	167.00	-2.50	1	2630
12:23:55	166.50	167.00	167.00	-2.50	1	2629
12:23:55	166.50	167.00	167.00	-2.50	2	2628
12:23:55	166.50	167.00	167.00	-2.50	1	2626
12:23:55	167.00	167.50	167.00	-2.50	11	2625
12:23:47	167.00	167.50	167.00	-2.50	1	2614
12:23:43	167.00	167.50	167.00	-2.50	10	2613
12:23:30	167.00	167.50	167.00	-2.50	1	2603
12:23:04	167.00	167.50	167.00	-2.50	1	2602
12:23:01	167.00	167.50	167.50	-2.00	1	2601
12:22:24	167.00	167.50	167.00	-2.50	1	2600
12:22:18	167.00	167.50	167.00	-2.50	1	2599
12:22:03	167.00	167.50	167.00	-2.50	1	2598
12:21:53	167.00	167.50	167.00	-2.50	1	2597
12:21:51	167.00	167.50	167.00	-2.50	1	2596
12:21:36	167.00	167.50	167.00	-2.50	28	2595
12:21:36	167.00	167.50	167.00	-2.50	5	2567
12:21:14	167.00	167.50	167.00	-2.50	1	2562
12:21:01	167.00	167.50	167.00	-2.50	1	2561
12:20:53	167.00	167.50	167.00	-2.50	1	2560
12:20:24	167.00	167.50	167.00	-2.50	5	2559
12:20:22	167.00	167.50	167.50	-2.00	1	2554
12:20:17	167.00	167.50	167.50	-2.00	1	2553
12:20:15	167.00	167.50	167.50	-2.00	2	2552
12:20:13	167.00	167.50	167.50	-2.00	1	2550
12:20:08	167.00	167.50	167.50	-2.00	1	2549
12:19:49	167.00	167.50	167.50	-2.00	5	2548
12:19:39	167.00	167.50	167.00	-2.50	1	2543
12:19:10	167.00	167.50	167.00	-2.50	2	2542
12:18:13	167.00	167.50	167.00	-2.50	6	2540
12:18:12	167.00	167.50	167.50	-2.00	1	2534
12:18:09	167.00	167.50	167.50	-2.00	1	2533
12:18:01	167.00	167.50	167.50	-2.00	2	2532
12:17:34	167.00	167.50	167.50	-2.00	1	2530
12:17:32	167.00	167.50	167.00	-2.50	4	2529
12:17:31	167.00	167.50	167.00	-2.50	1	2525
12:17:30	167.00	167.50	167.00	-2.50	1	2524
12:17:30	167.00	167.50	167.00	-2.50	1	2523
12:17:28	167.00	167.50	167.00	-2.50	3	2522
12:17:27	167.00	167.50	167.00	-2.50	1	2519
12:17:18	167.00	167.50	167.00	-2.50	1	2518
12:17:13	167.00	167.50	167.00	-2.50	1	2517
12:17:02	167.00	167.50	167.00	-2.50	3	2516
12:16:54	167.00	167.50	167.00	-2.50	1	2513
12:16:46	167.00	167.50	167.00	-2.50	1	2512
12:16:46	167.00	167.50	167.50	-2.00	1	2511
12:16:31	167.00	167.50	167.50	-2.00	1	2510
12:16:29	167.00	167.50	167.00	-2.50	4	2509
12:16:29	166.50	167.00	167.00	-2.50	1	2505
12:16:29	167.50	168.00	167.00	-2.50	159	2504
12:16:29	167.50	168.00	167.50	-2.00	80	2345
12:15:47	167.50	168.00	167.50	-2.00	1	2265
12:15:15	167.50	168.00	167.50	-2.00	1	2264
12:15:15	167.50	168.00	168.00	-1.50	1	2263
12:15:05	167.50	168.00	168.00	-1.50	1	2262
12:15:05	167.50	168.00	167.50	-2.00	1	2261
12:14:45	167.50	168.00	167.50	-2.00	1	2260
12:14:37	167.50	168.00	168.00	-1.50	1	2259
12:14:32	167.50	168.00	168.00	-1.50	1	2258
12:14:13	167.50	168.00	168.00	-1.50	1	2257
12:13:30	167.50	168.00	168.00	-1.50	1	2256
12:13:24	167.50	168.00	168.00	-1.50	1	2255
12:13:22	167.50	168.00	168.00	-1.50	1	2254
12:13:22	167.50	168.00	168.00	-1.50	2	2253
12:13:21	167.50	168.00	168.00	-1.50	2	2251
12:13:03	167.50	168.00	168.00	-1.50	1	2249
12:12:48	167.50	168.00	168.00	-1.50	1	2248
12:12:03	167.50	168.00	167.50	-2.00	1	2247
12:11:43	167.50	168.00	167.50	-2.00	2	2246
12:11:43	167.50	168.00	168.00	-1.50	1	2244
12:11:31	167.50	168.00	168.00	-1.50	1	2243
12:10:59	167.50	168.00	167.50	-2.00	8	2242
12:10:51	167.50	168.00	168.00	-1.50	1	2234
12:10:51	167.50	168.00	168.00	-1.50	5	2233
12:10:45	167.50	168.00	167.50	-2.00	4	2228
12:10:29	167.50	168.00	167.50	-2.00	3	2224
12:10:25	167.50	168.00	167.50	-2.00	3	2221
12:10:08	167.50	168.00	167.50	-2.00	2	2218
12:10:05	167.50	168.00	167.50	-2.00	3	2216
12:09:53	167.50	168.00	167.50	-2.00	1	2213
12:09:49	167.50	168.00	167.50	-2.00	3	2212
12:09:38	167.50	168.00	167.50	-2.00	1	2209
12:09:20	167.50	168.00	167.50	-2.00	2	2208
12:09:17	167.50	168.00	167.50	-2.00	1	2206
12:08:54	167.50	168.00	167.50	-2.00	2	2205
12:08:53	167.50	168.00	168.00	-1.50	1	2203
12:08:51	167.50	168.00	168.00	-1.50	2	2202
12:08:51	167.50	168.00	167.50	-2.00	1	2200
12:08:40	167.50	168.00	167.50	-2.00	1	2199
12:08:39	167.50	168.00	167.50	-2.00	2	2198
12:08:20	167.50	168.00	167.50	-2.00	1	2196
12:08:17	167.50	168.00	167.50	-2.00	1	2195
12:07:53	167.50	168.00	168.00	-1.50	6	2194
12:07:49	167.50	168.00	168.00	-1.50	5	2188
12:07:44	167.50	168.00	168.00	-1.50	2	2183
12:07:44	167.50	168.00	168.00	-1.50	1	2181
12:07:44	167.50	168.00	168.00	-1.50	1	2180
12:07:44	167.50	168.00	168.00	-1.50	1	2179
12:07:41	167.50	168.00	168.00	-1.50	2	2178
12:07:41	168.00	168.50	168.00	-1.50	163	2176
12:07:18	168.00	168.50	168.50	-1.00	2	2013
12:06:50	168.00	168.50	168.50	-1.00	2	2011
12:06:47	168.00	168.50	168.50	-1.00	1	2009
12:06:45	168.00	168.50	168.00	-1.50	1	2008
12:05:05	168.00	168.50	168.50	-1.00	1	2007
12:05:05	168.00	168.50	168.00	-1.50	15	2006
12:04:55	168.00	168.50	168.50	-1.00	1	1991
12:03:28	168.00	168.50	168.50	-1.00	1	1990
12:03:28	168.00	168.50	168.50	-1.00	1	1989
12:03:27	168.00	168.50	168.50	-1.00	2	1988
12:03:27	168.00	168.50	168.50	-1.00	2	1986
12:03:27	168.00	168.50	168.50	-1.00	2	1984
12:03:27	168.00	168.50	168.50	-1.00	2	1982
12:03:27	168.50	169.00	168.50	-1.00	103	1980
12:02:40	168.50	169.00	168.50	-1.00	1	1877
12:02:01	168.50	169.00	168.50	-1.00	6	1876
12:01:48	168.50	169.00	168.50	-1.00	1	1870
12:01:41	168.50	169.00	168.50	-1.00	1	1869
12:00:46	168.50	169.00	169.00	-0.50	1	1868
12:00:13	168.50	169.00	168.50	-1.00	1	1867
12:00:10	168.50	169.00	169.00	-0.50	1	1866
11:59:41	169.00	169.50	169.00	-0.50	7	1865
11:58:37	168.50	169.00	169.00	-0.50	1	1858
11:58:23	168.50	169.00	169.00	-0.50	1	1857
11:58:22	168.50	169.00	169.00	-0.50	1	1856
11:58:08	168.50	169.00	169.00	-0.50	10	1855
11:57:38	168.50	169.00	169.00	-0.50	1	1845
11:57:08	168.50	169.00	169.00	-0.50	1	1844
11:56:55	168.50	169.00	169.00	-0.50	1	1843
11:56:27	168.50	169.00	169.00	-0.50	2	1842
11:55:57	168.50	169.00	168.50	-1.00	5	1840
11:55:57	168.50	169.00	168.50	-1.00	1	1835
11:55:42	168.50	169.00	168.50	-1.00	1	1834
11:55:20	168.50	169.00	168.50	-1.00	1	1833
11:55:03	168.50	169.00	169.00	-0.50	1	1832
11:55:00	168.50	169.00	169.00	-0.50	1	1831
11:54:51	168.50	169.00	169.00	-0.50	2	1830
11:54:46	168.50	169.00	169.00	-0.50	1	1828
11:54:08	168.50	169.00	169.00	-0.50	2	1827
11:53:58	168.50	169.00	169.00	-0.50	1	1825
11:51:11	168.50	169.00	168.50	-1.00	1	1824
11:48:51	168.50	169.50	168.50	-1.00	1	1823
11:48:45	168.50	169.00	169.00	-0.50	1	1822
11:48:26	168.50	169.00	169.00	-0.50	1	1821
11:48:09	169.00	169.50	169.00	-0.50	1	1820
11:47:49	168.50	169.00	169.00	-0.50	1	1819
11:47:23	168.50	169.00	169.00	-0.50	1	1818
11:46:51	168.50	169.00	169.00	-0.50	1	1817
11:46:51	168.50	169.00	169.00	-0.50	1	1816
11:46:31	168.50	169.00	169.00	-0.50	1	1815
11:46:16	168.50	169.00	169.00	-0.50	2	1814
11:45:59	168.50	169.00	169.00	-0.50	1	1812
11:45:48	168.50	169.00	169.00	-0.50	1	1811
11:45:46	168.50	169.00	169.00	-0.50	1	1810
11:45:31	168.50	169.00	169.00	-0.50	1	1809
11:45:24	168.50	169.00	169.00	-0.50	2	1808
11:45:22	168.50	169.00	168.50	-1.00	3	1806
11:45:17	169.00	169.50	169.00	-0.50	2	1803
11:45:17	169.00	169.50	169.00	-0.50	16	1801
11:44:38	169.00	169.50	169.50	0	1	1785
11:43:15	169.00	169.50	169.50	0	1	1784
11:42:24	168.50	169.00	169.00	-0.50	4	1783
11:42:22	168.50	169.00	168.50	-1.00	1	1779
11:42:03	168.50	169.00	169.00	-0.50	2	1778
11:42:03	168.50	169.00	169.00	-0.50	1	1776
11:42:02	168.50	169.00	169.00	-0.50	2	1775
11:41:52	168.50	169.00	169.00	-0.50	1	1773
11:41:50	168.50	169.00	168.50	-1.00	1	1772
11:41:48	168.50	169.00	169.00	-0.50	1	1771
11:41:42	168.50	169.00	169.00	-0.50	1	1770
11:41:40	168.50	169.00	169.00	-0.50	1	1769
11:40:57	168.50	169.00	169.00	-0.50	1	1768
11:40:48	168.50	169.00	169.00	-0.50	1	1767
11:40:46	168.50	169.00	169.00	-0.50	1	1766
11:40:43	168.50	169.00	169.00	-0.50	2	1765
11:40:37	168.50	169.00	169.00	-0.50	1	1763
11:40:35	168.50	169.00	169.00	-0.50	1	1762
11:40:27	168.50	169.00	169.00	-0.50	3	1761
11:40:11	168.50	169.00	169.00	-0.50	2	1758
11:39:15	168.50	169.00	168.50	-1.00	2	1756
11:38:13	168.50	169.00	168.50	-1.00	1	1754
11:36:28	168.50	169.00	168.50	-1.00	2	1753
11:36:07	168.50	169.00	169.00	-0.50	1	1751
11:36:06	168.50	169.00	169.00	-0.50	1	1750
11:36:05	168.50	169.00	169.00	-0.50	2	1749
11:36:04	168.50	169.00	169.00	-0.50	1	1747
11:36:01	168.50	169.00	169.00	-0.50	1	1746
11:36:01	168.50	169.00	169.00	-0.50	8	1745
11:36:01	168.50	169.00	169.00	-0.50	5	1737
11:35:54	168.50	169.00	168.50	-1.00	1	1732
11:35:43	168.50	169.00	169.00	-0.50	1	1731
11:35:22	168.50	169.00	169.00	-0.50	3	1730
11:34:27	168.50	169.00	169.00	-0.50	1	1727
11:34:08	168.50	169.00	169.00	-0.50	1	1726
11:33:18	168.50	169.00	169.00	-0.50	5	1725
11:33:09	168.50	169.00	168.50	-1.00	1	1720
11:32:41	168.50	169.00	169.00	-0.50	1	1719
11:32:20	168.50	169.00	168.50	-1.00	1	1718
11:31:55	168.50	169.00	168.50	-1.00	1	1717
11:31:51	168.50	169.00	168.50	-1.00	2	1716
11:31:10	168.50	169.00	168.50	-1.00	1	1714
11:29:25	168.50	169.00	168.50	-1.00	1	1713
11:29:16	168.50	169.00	169.00	-0.50	1	1712
11:28:43	168.50	169.00	169.00	-0.50	1	1711
11:28:38	168.50	169.00	169.00	-0.50	1	1710
11:28:15	168.50	169.00	169.00	-0.50	1	1709
11:27:58	168.50	169.00	169.00	-0.50	1	1708
11:27:38	168.50	169.00	169.00	-0.50	1	1707
11:26:52	168.50	169.00	169.00	-0.50	1	1706
11:24:52	168.50	169.00	168.50	-1.00	3	1705
11:24:26	168.50	169.00	168.50	-1.00	1	1702
11:24:13	168.50	169.00	168.50	-1.00	4	1701
11:24:02	168.50	169.00	168.50	-1.00	1	1697
11:23:42	168.50	169.00	168.50	-1.00	1	1696
11:22:57	168.50	169.00	168.50	-1.00	1	1695
11:22:52	168.50	169.00	169.00	-0.50	1	1694
11:22:51	168.50	169.00	169.00	-0.50	1	1693
11:22:51	168.50	169.00	169.00	-0.50	1	1692
11:22:48	168.50	169.00	169.00	-0.50	1	1691
11:22:45	168.50	169.00	169.00	-0.50	1	1690
11:22:41	168.50	169.00	169.00	-0.50	1	1689
11:22:41	168.50	169.00	169.00	-0.50	1	1688
11:22:26	168.50	169.00	169.00	-0.50	1	1687
11:22:18	168.50	169.00	169.00	-0.50	1	1686
11:22:16	168.50	169.00	169.00	-0.50	1	1685
11:22:02	168.50	169.00	169.00	-0.50	5	1684
11:21:38	168.50	169.00	169.00	-0.50	1	1679
11:21:06	168.50	169.00	169.00	-0.50	1	1678
11:21:05	168.50	169.00	169.00	-0.50	1	1677
11:21:00	168.50	169.00	168.50	-1.00	1	1676
11:18:49	168.50	169.00	168.50	-1.00	1	1675
11:17:38	168.50	169.00	168.50	-1.00	1	1674
11:17:20	168.50	169.00	169.00	-0.50	1	1673
11:17:11	168.50	169.00	169.00	-0.50	1	1672
11:17:11	168.50	169.00	169.00	-0.50	1	1671
11:17:10	169.00	169.50	168.50	-1.00	123	1670
11:17:10	169.00	169.50	169.00	-0.50	52	1547
11:16:46	169.00	169.50	169.00	-0.50	2	1495
11:16:28	169.00	169.50	169.00	-0.50	1	1493
11:15:55	169.00	169.50	169.00	-0.50	5	1492
11:15:51	169.00	169.50	169.00	-0.50	1	1487
11:15:23	169.00	169.50	169.50	0	4	1486
11:15:20	169.00	169.50	169.50	0	1	1482
11:15:06	169.00	169.50	169.50	0	5	1481
11:15:06	169.00	169.50	169.50	0	3	1476
11:14:43	169.00	169.50	169.50	0	1	1473
11:14:43	169.50	170.00	169.50	0	8	1472
11:14:30	169.50	170.00	169.50	0	1	1464
11:12:49	169.50	170.00	169.50	0	3	1463
11:10:00	169.50	170.00	169.50	0	1	1460
11:09:56	169.50	170.00	169.50	0	12	1459
11:08:23	169.50	170.00	170.00	+0.50	1	1447
11:07:35	169.50	170.00	169.50	0	1	1446
11:07:30	169.50	170.00	169.50	0	1	1445
11:07:06	169.50	170.00	169.50	0	1	1444
11:06:27	169.50	170.00	169.50	0	1	1443
11:06:03	169.50	170.00	170.00	+0.50	1	1442
11:05:46	169.50	170.00	169.50	0	1	1441
11:05:18	169.50	170.00	169.50	0	1	1440
11:03:23	169.50	170.00	170.00	+0.50	3	1439
11:03:10	169.50	170.00	169.50	0	1	1436
11:02:49	169.50	170.00	170.00	+0.50	1	1435
11:01:29	169.50	170.00	170.00	+0.50	1	1434
11:01:05	169.00	170.00	170.00	+0.50	1	1433
11:00:45	169.00	170.00	169.00	-0.50	1	1432
11:00:37	169.00	169.50	169.50	0	13	1431
11:00:37	169.00	169.50	169.50	0	17	1418
11:00:31	169.00	169.50	169.50	0	2	1401
11:00:31	169.00	169.50	169.50	0	8	1399
11:00:31	168.50	169.00	169.00	-0.50	52	1391
11:00:18	168.50	169.00	169.00	-0.50	1	1339
10:59:52	168.50	169.00	169.00	-0.50	1	1338
10:59:46	168.50	169.00	169.00	-0.50	1	1337
10:59:45	168.50	169.00	168.50	-1.00	1	1336
10:59:28	168.50	169.00	169.00	-0.50	1	1335
10:59:26	168.50	169.00	169.00	-0.50	1	1334
10:59:20	168.50	169.00	169.00	-0.50	2	1333
10:59:11	168.50	169.00	169.00	-0.50	1	1331
10:58:45	168.50	169.00	169.00	-0.50	1	1330
10:58:41	168.50	169.00	169.00	-0.50	1	1329
10:58:09	168.50	169.00	168.50	-1.00	1	1328
10:58:07	168.50	169.00	169.00	-0.50	1	1327
10:58:04	168.50	169.00	168.50	-1.00	6	1326
10:58:03	168.50	169.00	168.50	-1.00	4	1320
10:58:03	169.00	169.50	169.00	-0.50	75	1316
10:57:31	169.00	169.50	169.50	0	1	1241
10:57:14	169.00	169.50	169.00	-0.50	1	1240
10:57:12	169.00	169.50	169.00	-0.50	1	1239
10:56:57	169.00	169.50	169.00	-0.50	1	1238
10:56:54	169.00	169.50	169.50	0	1	1237
10:56:48	169.00	169.50	169.00	-0.50	1	1236
10:56:40	169.00	169.50	169.00	-0.50	1	1235
10:56:30	169.00	169.50	169.00	-0.50	5	1234
10:56:25	169.00	169.50	169.00	-0.50	2	1229
10:56:24	169.00	169.50	169.00	-0.50	3	1227
10:56:16	169.00	169.50	169.50	0	1	1224
10:56:16	169.00	169.50	169.50	0	1	1223
10:56:16	169.00	169.50	169.00	-0.50	2	1222
10:56:15	169.00	169.50	169.00	-0.50	3	1220
10:56:15	169.00	169.50	169.00	-0.50	3	1217
10:56:15	169.50	170.00	169.50	0	119	1214
10:56:15	169.50	170.00	169.50	0	5	1095
10:54:46	169.50	170.00	169.50	0	1	1090
10:54:23	169.50	170.00	170.00	+0.50	1	1089
10:54:14	169.50	170.00	170.00	+0.50	1	1088
10:53:21	169.50	170.00	170.00	+0.50	1	1087
10:52:45	169.50	170.00	170.00	+0.50	1	1086
10:52:23	169.50	170.00	170.00	+0.50	1	1085
10:52:22	169.50	170.00	170.00	+0.50	1	1084
10:51:14	169.50	170.00	170.00	+0.50	4	1083
10:50:11	169.50	170.00	169.50	0	1	1079
10:49:21	169.50	170.50	170.50	+1.00	1	1078
10:49:20	170.00	170.50	170.00	+0.50	15	1077
10:49:08	170.00	170.50	170.50	+1.00	1	1062
10:48:26	170.00	170.50	170.00	+0.50	4	1061
10:47:53	170.00	170.50	170.00	+0.50	1	1057
10:47:30	169.50	170.00	170.00	+0.50	2	1056
10:47:28	169.50	170.00	170.00	+0.50	1	1054
10:47:28	169.50	170.00	170.00	+0.50	1	1053
10:47:22	169.50	170.00	170.00	+0.50	1	1052
10:46:17	169.50	170.00	170.00	+0.50	1	1051
10:45:01	170.00	170.50	170.00	+0.50	1	1050
10:44:51	170.00	170.50	170.00	+0.50	2	1049
10:44:50	170.00	170.50	170.00	+0.50	1	1047
10:44:44	170.00	170.50	170.50	+1.00	1	1046
10:44:18	169.50	170.00	170.00	+0.50	1	1045
10:44:16	169.50	170.00	170.00	+0.50	1	1044
10:44:16	169.50	170.00	170.00	+0.50	1	1043
10:44:14	169.50	170.00	170.00	+0.50	4	1042
10:44:13	169.50	170.00	170.00	+0.50	1	1038
10:44:13	169.50	170.00	170.00	+0.50	1	1037
10:44:05	169.50	170.00	170.00	+0.50	10	1036
10:43:48	169.50	170.00	169.50	0	2	1026
10:43:41	169.50	170.00	169.50	0	1	1024
10:43:13	169.50	170.00	169.50	0	1	1023
10:42:23	169.50	170.00	170.00	+0.50	1	1022
10:42:08	169.50	170.00	170.00	+0.50	1	1021
10:42:08	169.50	170.00	169.50	0	1	1020
10:42:08	169.50	170.00	169.50	0	1	1019
10:42:08	169.50	170.00	170.00	+0.50	3	1018
10:42:08	169.50	170.00	170.00	+0.50	2	1015
10:42:08	170.00	170.50	170.00	+0.50	1	1013
10:42:04	170.00	170.50	170.00	+0.50	1	1012
10:41:44	169.50	170.50	170.50	+1.00	1	1011
10:41:43	169.50	170.50	169.50	0	1	1010
10:41:41	169.50	170.50	169.50	0	1	1009
10:41:41	169.50	170.50	169.50	0	2	1008
10:41:41	170.00	170.50	170.00	+0.50	48	1006
10:40:28	170.00	170.50	170.50	+1.00	1	958
10:39:19	170.00	170.50	170.50	+1.00	1	957
10:39:13	170.00	170.50	170.50	+1.00	1	956
10:37:52	170.00	170.50	170.00	+0.50	2	955
10:37:51	170.00	170.50	170.00	+0.50	1	953
10:37:12	170.00	170.50	170.00	+0.50	1	952
10:36:33	170.00	170.50	170.50	+1.00	1	951
10:36:09	170.00	170.50	170.50	+1.00	1	950
10:35:10	170.00	170.50	170.50	+1.00	1	949
10:34:39	170.00	170.50	170.00	+0.50	1	948
10:30:42	170.00	170.50	170.00	+0.50	1	947
10:28:17	170.00	170.50	170.00	+0.50	1	946
10:28:15	170.00	170.50	170.00	+0.50	1	945
10:28:14	170.00	170.50	170.50	+1.00	1	944
10:27:46	170.00	170.50	170.50	+1.00	1	943
10:27:08	170.00	170.50	170.50	+1.00	1	942
10:25:20	170.00	170.50	170.50	+1.00	1	941
10:24:36	170.00	170.50	170.00	+0.50	1	940
10:24:34	170.00	170.50	170.50	+1.00	1	939
10:24:34	170.00	170.50	170.50	+1.00	1	938
10:24:19	170.00	170.50	170.50	+1.00	1	937
10:24:15	170.00	170.50	170.50	+1.00	1	936
10:24:13	170.00	170.50	170.00	+0.50	1	935
10:23:59	170.00	170.50	170.50	+1.00	1	934
10:23:54	170.00	170.50	170.50	+1.00	1	933
10:23:46	170.00	170.50	170.50	+1.00	2	932
10:23:35	170.00	170.50	170.50	+1.00	1	930
10:23:25	170.00	170.50	170.50	+1.00	1	929
10:21:48	170.00	170.50	170.50	+1.00	1	928
10:21:47	170.00	170.50	170.50	+1.00	1	927
10:21:35	170.00	170.50	170.50	+1.00	1	926
10:21:00	170.00	170.50	170.50	+1.00	1	925
10:20:43	170.00	170.50	170.50	+1.00	1	924
10:19:50	170.00	170.50	170.50	+1.00	1	923
10:18:56	170.00	170.50	170.50	+1.00	1	922
10:18:44	170.00	170.50	170.50	+1.00	5	921
10:18:28	170.00	170.50	170.50	+1.00	1	916
10:18:27	170.00	170.50	170.50	+1.00	2	915
10:17:53	169.50	170.50	170.50	+1.00	1	913
10:17:51	169.50	170.00	170.00	+0.50	10	912
10:17:43	169.50	170.00	169.50	0	1	902
10:17:41	169.50	170.00	170.00	+0.50	1	901
10:17:39	169.50	170.00	170.00	+0.50	1	900
10:17:18	169.50	170.00	170.00	+0.50	1	899
10:17:17	169.50	170.00	170.00	+0.50	1	898
10:17:15	169.50	170.00	170.00	+0.50	1	897
10:17:14	169.50	170.00	170.00	+0.50	1	896
10:17:09	169.50	170.00	170.00	+0.50	2	895
10:17:08	169.50	170.00	170.00	+0.50	1	893
10:16:58	169.50	170.00	170.00	+0.50	1	892
10:16:38	169.50	170.00	170.00	+0.50	1	891
10:16:21	169.50	170.00	170.00	+0.50	1	890
10:15:48	169.50	170.00	170.00	+0.50	2	889
10:15:07	169.50	170.00	170.00	+0.50	1	887
10:11:14	169.50	170.00	169.50	0	1	886
10:11:02	169.50	170.00	170.00	+0.50	1	885
10:11:02	169.50	170.00	170.00	+0.50	1	884
10:10:23	169.50	170.00	170.00	+0.50	1	883
10:09:12	169.50	170.00	170.00	+0.50	1	882
10:08:25	169.50	170.00	170.00	+0.50	1	881
10:07:40	169.50	170.00	170.00	+0.50	1	880
10:07:30	169.50	170.00	170.00	+0.50	1	879
10:07:06	169.50	170.00	170.00	+0.50	5	878
10:05:54	169.50	170.00	170.00	+0.50	1	873
10:05:51	169.50	170.00	169.50	0	2	872
10:05:51	169.50	170.00	169.50	0	1	870
10:05:44	169.50	170.00	170.00	+0.50	1	869
10:05:42	169.50	170.00	169.50	0	2	868
10:05:42	169.50	170.00	169.50	0	2	866
10:05:42	169.50	170.00	170.00	+0.50	4	864
10:05:42	170.00	170.50	170.00	+0.50	8	860
10:05:42	170.00	170.50	170.00	+0.50	4	852
10:05:42	170.00	170.50	170.00	+0.50	35	848
10:05:42	170.00	170.50	170.00	+0.50	1	813
10:05:10	170.00	170.50	170.00	+0.50	1	812
10:04:44	170.00	170.50	170.00	+0.50	1	811
10:01:18	170.00	170.50	170.00	+0.50	1	810
09:59:31	170.00	170.50	170.00	+0.50	1	809
09:59:18	170.00	170.50	170.00	+0.50	1	808
09:59:16	170.00	170.50	170.50	+1.00	1	807
09:59:16	170.50	171.00	170.50	+1.00	15	806
09:59:16	170.50	171.00	170.50	+1.00	12	791
09:57:51	170.50	171.00	170.50	+1.00	2	779
09:57:04	170.50	171.00	171.00	+1.50	1	777
09:56:56	171.00	171.50	171.00	+1.50	1	776
09:56:56	170.50	171.00	171.00	+1.50	1	775
09:56:46	170.50	171.00	171.00	+1.50	1	774
09:56:45	170.50	171.00	171.00	+1.50	7	773
09:56:01	170.50	171.00	171.00	+1.50	1	766
09:55:11	170.50	171.00	171.00	+1.50	1	765
09:54:39	170.50	171.00	171.00	+1.50	1	764
09:54:33	170.50	171.00	171.00	+1.50	1	763
09:54:26	170.50	171.00	171.00	+1.50	1	762
09:54:26	170.50	171.00	171.00	+1.50	1	761
09:53:51	170.50	171.00	171.00	+1.50	1	760
09:52:56	170.50	171.00	171.00	+1.50	1	759
09:52:51	170.50	171.00	171.00	+1.50	1	758
09:52:27	170.50	171.00	171.00	+1.50	1	757
09:51:47	170.50	171.00	171.00	+1.50	1	756
09:51:22	170.50	171.00	171.00	+1.50	1	755
09:51:11	170.50	171.00	171.00	+1.50	1	754
09:51:00	170.50	171.00	171.00	+1.50	1	753
09:50:08	170.50	171.00	171.00	+1.50	1	752
09:50:05	170.50	171.00	171.00	+1.50	1	751
09:49:58	170.50	171.00	171.00	+1.50	1	750
09:49:58	170.50	171.00	171.00	+1.50	2	749
09:49:47	170.50	171.00	171.00	+1.50	1	747
09:49:26	170.50	171.00	171.00	+1.50	1	746
09:49:23	170.00	170.50	170.50	+1.00	3	745
09:49:21	170.00	170.50	170.50	+1.00	1	742
09:49:08	170.00	170.50	170.50	+1.00	1	741
09:47:45	170.00	170.50	170.50	+1.00	1	740
09:47:45	170.00	170.50	170.50	+1.00	1	739
09:47:42	170.00	170.50	170.50	+1.00	1	738
09:47:24	170.00	170.50	170.50	+1.00	1	737
09:47:20	170.00	170.50	170.50	+1.00	1	736
09:45:08	170.00	170.50	170.00	+0.50	6	735
09:44:10	170.00	170.50	170.00	+0.50	2	729
09:43:52	170.00	170.50	170.50	+1.00	1	727
09:43:45	170.00	170.50	170.50	+1.00	1	726
09:43:36	170.00	170.50	170.00	+0.50	1	725
09:42:46	170.00	170.50	170.50	+1.00	1	724
09:42:23	170.00	170.50	170.50	+1.00	1	723
09:42:14	170.00	170.50	170.50	+1.00	1	722
09:42:05	170.00	170.50	170.50	+1.00	1	721
09:41:50	170.00	170.50	170.50	+1.00	1	720
09:41:23	169.50	170.00	170.00	+0.50	9	719
09:41:22	169.50	170.00	170.00	+0.50	2	710
09:41:22	169.50	170.00	170.00	+0.50	10	708
09:40:50	169.50	170.00	170.00	+0.50	1	698
09:40:36	169.50	170.00	169.50	0	1	697
09:40:29	169.50	170.00	170.00	+0.50	1	696
09:40:12	169.50	170.00	170.00	+0.50	1	695
09:39:26	169.50	170.00	169.50	0	1	694
09:38:27	169.50	170.00	169.50	0	10	693
09:37:59	169.50	170.00	169.50	0	5	683
09:37:22	169.50	170.00	169.50	0	1	678
09:37:21	169.50	170.00	170.00	+0.50	1	677
09:37:05	169.50	170.00	169.50	0	1	676
09:37:04	169.50	170.00	170.00	+0.50	1	675
09:37:04	169.50	170.00	170.00	+0.50	1	674
09:36:57	169.50	170.00	170.00	+0.50	1	673
09:36:57	169.50	170.00	170.00	+0.50	1	672
09:36:10	169.50	170.00	170.00	+0.50	1	671
09:36:00	169.50	170.00	170.00	+0.50	1	670
09:35:57	169.50	170.00	170.00	+0.50	1	669
09:35:12	169.50	170.00	170.00	+0.50	2	668
09:35:11	169.50	170.00	169.50	0	1	666
09:34:50	169.50	170.00	169.50	0	1	665
09:34:19	170.00	170.50	170.00	+0.50	21	664
09:34:19	170.00	170.50	170.00	+0.50	1	643
09:34:18	170.00	170.50	170.00	+0.50	33	642
09:34:03	170.50	171.00	170.50	+1.00	1	609
09:34:03	170.00	170.50	170.50	+1.00	1	608
09:34:01	170.00	170.50	170.50	+1.00	1	607
09:34:01	170.00	170.50	170.50	+1.00	2	606
09:33:59	170.00	170.50	170.50	+1.00	1	604
09:33:56	170.00	170.50	170.50	+1.00	2	603
09:33:52	170.00	170.50	170.50	+1.00	1	601
09:33:52	170.50	171.00	170.50	+1.00	1	600
09:33:52	170.00	170.50	170.50	+1.00	1	599
09:33:47	170.00	170.50	170.50	+1.00	1	598
09:33:43	170.00	170.50	170.50	+1.00	1	597
09:33:28	170.00	170.50	170.50	+1.00	1	596
09:33:25	170.00	170.50	170.50	+1.00	2	595
09:33:05	170.00	170.50	170.50	+1.00	1	593
09:32:52	170.00	170.50	170.00	+0.50	1	592
09:31:28	170.00	170.50	170.00	+0.50	1	591
09:30:56	170.00	171.00	170.00	+0.50	1	590
09:30:12	170.00	171.00	170.00	+0.50	2	589
09:30:11	170.00	171.00	170.00	+0.50	1	587
09:29:34	170.50	171.00	170.50	+1.00	4	586
09:29:11	170.50	171.00	170.50	+1.00	1	582
09:29:08	170.50	171.00	170.50	+1.00	4	581
09:29:08	170.50	171.00	170.50	+1.00	1	577
09:29:08	170.50	171.00	170.50	+1.00	10	576
09:29:00	170.50	171.00	170.50	+1.00	1	566
09:28:51	170.50	171.00	170.50	+1.00	1	565
09:28:26	170.50	171.00	170.50	+1.00	1	564
09:28:23	170.50	171.00	170.50	+1.00	15	563
09:28:14	170.50	171.00	170.50	+1.00	2	548
09:27:41	170.50	171.00	170.50	+1.00	3	546
09:27:31	170.50	171.00	170.50	+1.00	1	543
09:26:40	170.50	171.00	170.50	+1.00	2	542
09:26:40	170.50	171.00	170.50	+1.00	1	540
09:26:38	170.50	171.00	171.00	+1.50	1	539
09:24:21	170.50	171.00	171.00	+1.50	1	538
09:24:03	171.00	171.50	171.00	+1.50	40	537
09:23:53	171.50	172.00	171.50	+2.00	9	497
09:23:01	171.50	172.00	172.00	+2.50	1	488
09:21:17	171.50	172.00	172.00	+2.50	1	487
09:20:54	171.00	171.50	171.50	+2.00	2	486
09:20:51	171.00	171.50	171.50	+2.00	3	484
09:20:08	171.00	171.50	171.50	+2.00	4	481
09:19:30	171.50	172.00	171.50	+2.00	3	477
09:19:02	171.50	172.00	172.00	+2.50	1	474
09:18:46	171.50	172.00	171.50	+2.00	4	473
09:18:28	171.50	172.00	171.50	+2.00	1	469
09:18:24	171.50	172.00	171.50	+2.00	1	468
09:18:00	171.50	172.00	171.50	+2.00	1	467
09:17:56	171.50	172.00	172.00	+2.50	1	466
09:17:55	171.50	172.00	171.50	+2.00	2	465
09:17:39	171.50	172.00	171.50	+2.00	1	463
09:17:36	171.50	172.00	171.50	+2.00	6	462
09:17:11	171.50	172.00	171.50	+2.00	1	456
09:16:59	171.50	172.00	171.50	+2.00	1	455
09:16:59	171.00	171.50	171.50	+2.00	6	454
09:16:37	171.00	171.50	171.50	+2.00	1	448
09:16:30	171.00	171.50	171.50	+2.00	1	447
09:15:50	171.50	172.00	171.50	+2.00	8	446
09:15:50	171.50	172.00	171.50	+2.00	1	438
09:15:13	171.50	172.00	171.50	+2.00	1	437
09:15:03	171.50	172.00	171.50	+2.00	1	436
09:14:39	171.50	172.00	171.50	+2.00	1	435
09:14:17	171.50	172.00	171.50	+2.00	1	434
09:14:15	171.50	172.00	171.50	+2.00	1	433
09:14:11	171.50	172.00	171.50	+2.00	1	432
09:13:48	171.50	172.00	171.50	+2.00	1	431
09:13:23	171.50	172.00	171.50	+2.00	1	430
09:12:51	171.50	172.00	171.50	+2.00	1	429
09:12:51	171.50	172.00	171.50	+2.00	5	428
09:12:05	171.50	172.00	171.50	+2.00	3	423
09:11:04	172.00	172.50	172.00	+2.50	10	420
09:10:46	172.00	172.50	172.00	+2.50	1	410
09:10:40	172.00	172.50	172.00	+2.50	1	409
09:10:25	172.00	172.50	172.00	+2.50	1	408
09:10:20	172.00	172.50	172.00	+2.50	1	407
09:10:11	172.00	172.50	172.00	+2.50	15	406
09:10:08	172.00	172.50	172.50	+3.00	10	391
09:09:50	171.50	172.00	172.00	+2.50	26	381
09:09:48	171.50	172.00	171.50	+2.00	5	355
09:09:26	171.50	172.00	171.50	+2.00	1	350
09:09:00	171.50	172.00	172.00	+2.50	1	349
09:08:50	171.50	172.00	172.00	+2.50	1	348
09:08:41	171.50	172.00	171.50	+2.00	1	347
09:08:30	171.50	172.00	172.00	+2.50	1	346
09:08:25	171.50	172.00	171.50	+2.00	1	345
09:08:25	171.50	172.00	172.00	+2.50	2	344
09:08:01	171.50	172.00	172.00	+2.50	1	342
09:07:54	171.50	172.00	172.00	+2.50	1	341
09:07:53	171.50	172.00	172.00	+2.50	3	340
09:07:45	172.00	172.50	172.00	+2.50	1	337
09:07:44	172.00	172.50	172.00	+2.50	1	336
09:07:43	172.00	172.50	172.00	+2.50	1	335
09:07:40	172.00	172.50	172.00	+2.50	3	334
09:07:40	172.00	172.50	172.00	+2.50	10	331
09:07:23	172.00	172.50	172.00	+2.50	1	321
09:07:07	172.00	172.50	172.00	+2.50	2	320
09:07:05	172.00	172.50	172.50	+3.00	1	318
09:06:59	172.00	172.50	172.00	+2.50	2	317
09:06:36	172.00	172.50	172.00	+2.50	1	315
09:06:25	172.00	172.50	172.00	+2.50	1	314
09:06:21	172.00	172.50	172.50	+3.00	5	313
09:06:17	171.50	172.00	172.00	+2.50	1	308
09:06:15	171.50	172.00	172.00	+2.50	2	307
09:06:12	172.00	172.50	172.00	+2.50	8	305
09:06:08	172.00	172.50	172.00	+2.50	1	297
09:06:01	172.00	172.50	172.00	+2.50	3	296
09:05:57	172.00	172.50	172.00	+2.50	5	293
09:05:56	171.50	172.00	172.00	+2.50	3	288
09:05:52	171.50	172.00	172.00	+2.50	2	285
09:05:51	171.50	172.00	172.00	+2.50	1	283
09:05:43	172.00	172.50	172.00	+2.50	4	282
09:05:41	172.00	172.50	172.00	+2.50	1	278
09:05:36	172.00	172.50	172.00	+2.50	1	277
09:05:36	172.00	172.50	172.00	+2.50	10	276
09:05:36	172.00	172.50	172.50	+3.00	1	266
09:05:19	172.00	172.50	172.00	+2.50	1	265
09:05:15	172.00	172.50	172.00	+2.50	1	264
09:05:15	172.00	172.50	172.00	+2.50	9	263
09:05:14	171.50	172.00	172.00	+2.50	75	254
09:05:07	171.50	172.00	171.50	+2.00	1	179
09:05:00	171.50	172.00	171.50	+2.00	5	178
09:04:59	171.50	172.00	171.50	+2.00	1	173
09:04:54	171.50	172.00	171.50	+2.00	1	172
09:04:43	171.00	171.50	171.50	+2.00	1	171
09:04:40	171.00	171.50	171.50	+2.00	7	170
09:04:28	171.00	171.50	171.50	+2.00	1	163
09:04:21	171.50	172.00	171.50	+2.00	7	162
09:04:20	171.50	172.00	171.50	+2.00	1	155
09:04:19	171.50	172.00	171.50	+2.00	1	154
09:04:16	171.50	172.00	171.50	+2.00	1	153
09:04:14	171.50	172.00	171.50	+2.00	15	152
09:04:13	171.50	172.00	171.50	+2.00	1	137
09:04:04	171.50	172.00	171.50	+2.00	5	136
09:03:59	171.50	172.00	171.50	+2.00	1	131
09:03:56	171.50	172.00	171.50	+2.00	5	130
09:03:47	171.50	172.00	172.00	+2.50	1	125
09:03:42	171.50	172.00	172.00	+2.50	2	124
09:03:19	171.50	172.00	172.00	+2.50	1	122
09:03:07	171.50	172.00	171.50	+2.00	1	121
09:02:56	171.50	172.00	171.50	+2.00	1	120
09:02:48	171.50	172.00	171.50	+2.00	2	119
09:02:30	171.50	172.00	172.00	+2.50	1	117
09:02:20	171.50	172.00	172.00	+2.50	1	116
09:02:20	171.50	172.00	172.00	+2.50	1	115
09:02:20	171.50	172.00	172.00	+2.50	2	114
09:02:18	171.50	172.00	171.50	+2.00	1	112
09:02:16	171.50	172.00	171.50	+2.00	7	111
09:01:54	171.50	172.00	171.50	+2.00	1	104
09:01:52	171.50	172.00	172.00	+2.50	1	103
09:01:44	171.50	172.00	172.00	+2.50	1	102
09:01:42	171.50	172.00	172.00	+2.50	1	101
09:01:41	171.50	172.00	172.00	+2.50	1	100
09:01:31	171.50	172.00	172.00	+2.50	3	99
09:01:29	171.50	172.00	171.50	+2.00	1	96
09:01:26	171.00	171.50	171.50	+2.00	1	95
09:01:24	171.00	171.50	171.50	+2.00	1	94
09:01:23	171.00	171.50	171.50	+2.00	1	93
09:01:22	171.00	171.50	171.50	+2.00	1	92
09:01:19	171.00	171.50	171.50	+2.00	1	91
09:01:17	171.00	171.50	171.00	+1.50	2	90
09:01:17	171.50	172.00	171.50	+2.00	3	88
09:01:17	171.50	172.00	171.50	+2.00	1	85
09:01:17	171.50	172.00	171.50	+2.00	2	84
09:01:10	171.50	172.00	172.00	+2.50	1	82
09:01:06	171.00	171.50	171.50	+2.00	1	81
09:01:04	171.00	171.50	171.50	+2.00	1	80
09:01:03	171.00	171.50	171.50	+2.00	1	79
09:00:56	171.00	172.00	172.00	+2.50	5	78
09:00:56	171.00	171.50	171.50	+2.00	1	73
09:00:55	171.00	171.50	171.50	+2.00	1	72
09:00:49	171.00	171.50	171.50	+2.00	3	71
09:00:48	171.00	171.50	171.00	+1.50	5	68
09:00:48	171.00	171.50	171.50	+2.00	1	63
09:00:42	171.00	171.50	171.50	+2.00	1	62
09:00:41	171.00	171.50	171.50	+2.00	1	61
09:00:35	171.00	171.50	171.50	+2.00	1	60
09:00:26	171.00	171.50	171.50	+2.00	1	59
09:00:21	171.00	171.50	171.50	+2.00	5	58
09:00:18	170.50	171.50	170.50	+1.00	4	53
09:00:18	171.00	171.50	171.00	+1.50	4	49
09:00:18	--	--	171.50	+2.00	45	45

　

其他人也逛...

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

【NIKE】AIR FORCE 1 07 男女休閒鞋

SONY Xperia 1 VII (12G/256G)

PChome 購物儲值6, 000元

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

NS2 Pokémon Pokopia 亞中版

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple iPhone 17 Pro (256G)

PChome 購物儲值100, 000元

POCO F8 Ultra 16GB/512GB

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

MyCard 1000點虛擬點數卡

穎崴11月營收創同期次高旺矽衝...

台銀馬年金鑽條塊開賣入手價逾...

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

‧日電貿：看好明年AI需求拉升被...
‧台企銀前11月阻詐1.5億元 AI模...
‧薩泰爾不服繳交娛樂稅興訟案入...

加密貨幣

比特幣BTC	91860.24	2,582.43	2.89%
以太幣ETH	3138.50	98.32	3.23%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	593.67	9.84	1.69%
萊特幣LTC	83.44	1.74	2.13%
卡達幣ADA	0.430659	0.02	4.04%
波場幣TRX	0.285750	0.00	-0.58%
恆星幣XLM	0.243211	0.00	1.47%

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。