最新[公告] 玉山金:公告本公司暨子公司114年11月自結盈餘熱門台企銀前11月阻詐1.5億元 AI模型強化風控

更新報價

博　智 (8155) 電子零組件業上櫃金仁寶集團

176.50 ▲+1.50 +0.86% 4.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,425	176.50	13	177.00	9	178.00	183.00	175.50	175.00

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	176.50	177.00	176.50	+1.50	1	2425
13:30:00	176.00	176.50	176.50	+1.50	97	2424
13:24:46	176.00	176.50	176.00	+1.00	1	2327
13:24:36	176.00	176.50	176.00	+1.00	1	2326
13:24:18	176.00	176.50	176.00	+1.00	1	2325
13:24:02	176.00	176.50	176.50	+1.50	1	2324
13:23:41	175.50	176.50	176.50	+1.50	2	2323
13:23:40	175.50	176.00	176.00	+1.00	1	2321
13:23:38	175.50	176.00	176.00	+1.00	1	2320
13:23:35	176.00	176.50	176.00	+1.00	2	2319
13:23:34	176.00	176.50	176.00	+1.00	4	2317
13:23:30	176.00	176.50	176.00	+1.00	1	2313
13:23:25	176.00	176.50	176.00	+1.00	1	2312
13:23:24	176.00	176.50	176.00	+1.00	1	2311
13:23:23	176.00	176.50	176.00	+1.00	1	2310
13:23:21	176.00	176.50	176.00	+1.00	2	2309
13:23:19	176.00	176.50	176.00	+1.00	1	2307
13:23:16	176.00	176.50	176.00	+1.00	2	2306
13:23:13	176.00	176.50	176.00	+1.00	1	2304
13:23:08	176.00	176.50	176.00	+1.00	1	2303
13:22:49	176.00	176.50	176.50	+1.50	1	2302
13:21:53	176.00	176.50	176.50	+1.50	1	2301
13:21:37	176.00	176.50	176.00	+1.00	1	2300
13:21:31	176.00	176.50	176.00	+1.00	1	2299
13:21:18	176.00	176.50	176.00	+1.00	1	2298
13:21:11	176.00	176.50	176.00	+1.00	1	2297
13:21:09	176.00	176.50	176.00	+1.00	1	2296
13:21:01	176.00	176.50	176.00	+1.00	1	2295
13:20:49	176.00	176.50	176.00	+1.00	12	2294
13:20:34	176.00	176.50	176.00	+1.00	1	2282
13:20:27	176.00	176.50	176.00	+1.00	2	2281
13:20:16	176.00	176.50	176.00	+1.00	1	2279
13:19:49	176.50	177.00	176.50	+1.50	3	2278
13:19:45	176.50	177.00	176.50	+1.50	1	2275
13:19:32	176.50	177.00	176.50	+1.50	1	2274
13:19:18	176.50	177.00	176.50	+1.50	1	2273
13:18:54	176.50	177.00	176.50	+1.50	1	2272
13:18:40	176.50	177.00	176.50	+1.50	1	2271
13:18:06	176.50	177.00	176.50	+1.50	2	2270
13:17:58	176.50	177.00	176.50	+1.50	1	2268
13:17:52	176.50	177.00	176.50	+1.50	2	2267
13:17:26	176.50	177.00	176.50	+1.50	1	2265
13:17:20	176.50	177.00	176.50	+1.50	4	2264
13:17:00	176.50	177.00	176.50	+1.50	1	2260
13:15:55	176.50	177.00	176.50	+1.50	1	2259
13:15:45	176.50	177.00	176.50	+1.50	1	2258
13:15:31	176.50	177.00	176.50	+1.50	3	2257
13:15:29	176.50	177.00	176.50	+1.50	1	2254
13:15:24	176.50	177.00	176.50	+1.50	1	2253
13:15:23	176.50	177.00	176.50	+1.50	1	2252
13:15:21	176.50	177.00	176.50	+1.50	1	2251
13:15:18	176.50	177.00	176.50	+1.50	1	2250
13:15:13	176.50	177.00	176.50	+1.50	3	2249
13:14:57	176.50	177.00	176.50	+1.50	3	2246
13:14:07	176.50	177.00	176.50	+1.50	2	2243
13:14:00	176.50	177.00	176.50	+1.50	2	2241
13:13:13	176.50	177.00	176.50	+1.50	2	2239
13:13:10	176.50	177.00	176.50	+1.50	2	2237
13:12:56	176.50	177.00	176.50	+1.50	1	2235
13:12:55	176.50	177.00	176.50	+1.50	1	2234
13:12:55	176.50	177.00	176.50	+1.50	1	2233
13:12:55	176.50	177.00	176.50	+1.50	1	2232
13:12:55	176.50	177.00	176.50	+1.50	1	2231
13:12:52	176.50	177.00	176.50	+1.50	1	2230
13:12:51	176.50	177.00	176.50	+1.50	1	2229
13:12:08	176.50	177.00	176.50	+1.50	10	2228
13:11:14	176.50	177.00	176.50	+1.50	1	2218
13:09:22	176.50	177.50	176.50	+1.50	1	2217
13:09:18	176.50	177.00	177.00	+2.00	5	2216
13:09:13	176.50	177.00	176.50	+1.50	2	2211
13:08:40	176.50	177.00	176.50	+1.50	1	2209
13:08:05	176.50	177.00	176.50	+1.50	6	2208
13:07:21	177.00	177.50	177.00	+2.00	5	2202
13:07:21	177.00	177.50	177.00	+2.00	1	2197
13:07:00	177.00	177.50	177.50	+2.50	1	2196
13:06:18	177.00	177.50	177.00	+2.00	1	2195
13:05:53	177.00	177.50	177.00	+2.00	1	2194
13:05:52	177.00	177.50	177.00	+2.00	1	2193
13:05:52	176.50	177.00	177.00	+2.00	1	2192
13:05:51	176.50	177.00	177.00	+2.00	1	2191
13:05:50	176.50	177.00	177.00	+2.00	1	2190
13:05:34	177.00	177.50	177.00	+2.00	4	2189
13:05:34	177.00	177.50	177.00	+2.00	9	2185
13:05:34	177.00	177.50	177.00	+2.00	20	2176
13:05:20	177.00	177.50	177.50	+2.50	1	2156
13:04:46	177.00	177.50	177.50	+2.50	1	2155
13:03:40	177.00	177.50	177.50	+2.50	1	2154
13:03:27	177.00	177.50	177.50	+2.50	1	2153
13:02:16	177.00	177.50	177.50	+2.50	1	2152
13:01:45	177.00	177.50	177.00	+2.00	1	2151
12:59:34	177.00	177.50	177.00	+2.00	4	2150
12:59:04	177.00	177.50	177.50	+2.50	1	2146
12:58:06	177.50	178.00	177.50	+2.50	1	2145
12:57:42	177.50	178.00	177.50	+2.50	1	2144
12:56:46	177.00	177.50	177.50	+2.50	1	2143
12:56:21	177.00	177.50	177.50	+2.50	1	2142
12:56:13	177.00	177.50	177.50	+2.50	1	2141
12:55:17	177.00	177.50	177.50	+2.50	1	2140
12:54:53	177.00	177.50	177.50	+2.50	1	2139
12:54:43	177.00	177.50	177.50	+2.50	1	2138
12:54:42	177.00	177.50	177.50	+2.50	1	2137
12:53:50	177.00	177.50	177.50	+2.50	1	2136
12:53:14	177.00	177.50	177.00	+2.00	1	2135
12:53:12	177.00	177.50	177.00	+2.00	5	2134
12:51:48	177.00	177.50	177.00	+2.00	1	2129
12:51:03	177.50	178.00	177.50	+2.50	5	2128
12:50:09	177.50	178.00	177.50	+2.50	1	2123
12:49:18	177.50	178.00	177.50	+2.50	2	2122
12:48:59	177.50	178.00	177.50	+2.50	6	2120
12:48:48	177.50	178.00	177.50	+2.50	1	2114
12:44:45	177.50	178.00	178.00	+3.00	1	2113
12:43:28	178.00	178.50	178.00	+3.00	1	2112
12:42:26	178.00	178.50	178.00	+3.00	1	2111
12:42:18	178.00	178.50	178.00	+3.00	1	2110
12:42:01	177.50	178.00	178.00	+3.00	1	2109
12:41:30	178.00	178.50	178.00	+3.00	2	2108
12:41:30	178.00	178.50	178.00	+3.00	1	2106
12:40:38	178.00	178.50	178.00	+3.00	2	2105
12:40:07	177.50	178.00	178.00	+3.00	5	2103
12:39:52	177.50	178.00	178.00	+3.00	1	2098
12:39:22	177.50	178.00	178.00	+3.00	1	2097
12:39:21	177.50	178.00	177.50	+2.50	3	2096
12:39:20	177.50	178.00	178.00	+3.00	2	2093
12:39:10	177.50	178.00	178.00	+3.00	1	2091
12:38:37	177.50	178.00	178.00	+3.00	1	2090
12:37:32	177.50	178.00	178.00	+3.00	1	2089
12:37:23	177.50	178.00	178.00	+3.00	1	2088
12:36:48	177.50	178.00	178.00	+3.00	1	2087
12:36:32	177.50	178.50	177.50	+2.50	2	2086
12:36:32	178.00	178.50	178.00	+3.00	22	2084
12:36:32	178.00	178.50	178.00	+3.00	3	2062
12:36:01	178.00	178.50	178.00	+3.00	6	2059
12:35:20	178.00	178.50	178.00	+3.00	2	2053
12:35:20	178.00	178.50	178.00	+3.00	1	2051
12:35:20	178.00	178.50	178.00	+3.00	1	2050
12:35:20	178.00	178.50	178.00	+3.00	1	2049
12:35:20	178.00	178.50	178.00	+3.00	1	2048
12:34:35	178.00	178.50	178.00	+3.00	1	2047
12:32:00	178.00	178.50	178.00	+3.00	10	2046
12:31:39	178.00	178.50	178.00	+3.00	1	2036
12:30:45	178.50	179.00	178.50	+3.50	23	2035
12:30:45	178.50	179.00	178.50	+3.50	1	2012
12:30:20	178.50	179.00	178.50	+3.50	1	2011
12:28:39	178.50	179.00	178.50	+3.50	1	2010
12:23:59	178.50	179.50	178.50	+3.50	1	2009
12:23:49	179.00	179.50	179.00	+4.00	1	2008
12:23:34	178.50	179.00	179.00	+4.00	1	2007
12:21:28	178.50	179.00	179.00	+4.00	2	2006
12:21:07	178.50	179.00	179.00	+4.00	1	2004
12:17:37	178.50	179.00	179.00	+4.00	1	2003
12:17:31	178.50	179.00	179.00	+4.00	4	2002
12:12:33	178.50	179.00	178.50	+3.50	1	1998
12:11:20	178.50	179.00	178.50	+3.50	1	1997
12:05:37	178.50	179.00	178.50	+3.50	1	1996
12:03:36	178.50	179.00	178.50	+3.50	2	1995
12:02:46	178.50	179.00	179.00	+4.00	1	1993
12:02:02	178.50	179.00	178.50	+3.50	1	1992
11:56:44	178.50	179.00	178.50	+3.50	1	1991
11:55:39	178.50	179.00	178.50	+3.50	1	1990
11:54:14	178.50	179.00	178.50	+3.50	5	1989
11:53:38	178.50	179.00	178.50	+3.50	1	1984
11:51:39	178.50	179.00	179.00	+4.00	1	1983
11:51:31	178.50	179.00	178.50	+3.50	1	1982
11:51:09	179.00	179.50	179.00	+4.00	8	1981
11:48:45	179.00	179.50	179.50	+4.50	1	1973
11:47:08	179.00	179.50	179.50	+4.50	1	1972
11:43:27	179.00	179.50	179.50	+4.50	1	1971
11:43:09	179.00	179.50	179.00	+4.00	1	1970
11:42:38	179.00	179.50	179.00	+4.00	2	1969
11:42:17	179.00	179.50	179.00	+4.00	1	1967
11:34:33	179.50	180.00	179.50	+4.50	3	1966
11:34:33	179.00	179.50	179.50	+4.50	2	1963
11:32:17	179.00	179.50	179.50	+4.50	1	1961
11:31:59	179.00	179.50	179.50	+4.50	2	1960
11:30:36	179.00	179.50	179.50	+4.50	1	1958
11:29:15	179.00	179.50	179.50	+4.50	1	1957
11:27:30	179.00	179.50	179.50	+4.50	1	1956
11:26:46	179.00	179.50	179.50	+4.50	1	1955
11:25:41	179.50	180.00	179.50	+4.50	1	1954
11:24:35	179.50	180.00	179.50	+4.50	1	1953
11:24:28	179.50	180.00	179.50	+4.50	2	1952
11:23:57	179.50	180.00	179.50	+4.50	1	1950
11:23:53	179.50	180.00	179.50	+4.50	1	1949
11:23:50	179.50	180.00	179.50	+4.50	2	1948
11:21:10	180.00	180.50	180.00	+5.00	5	1946
11:21:10	180.00	180.50	180.00	+5.00	1	1941
11:16:58	180.00	180.50	180.50	+5.50	1	1940
11:16:57	180.00	180.50	180.50	+5.50	1	1939
11:12:43	179.50	180.50	180.50	+5.50	1	1938
11:11:41	180.00	180.50	180.50	+5.50	1	1937
11:11:11	180.00	180.50	180.00	+5.00	1	1936
11:10:27	179.50	180.00	180.00	+5.00	1	1935
11:09:29	180.00	180.50	180.00	+5.00	7	1934
11:09:29	180.00	180.50	180.00	+5.00	10	1927
11:08:56	180.00	180.50	180.50	+5.50	1	1917
11:05:45	180.00	180.50	180.50	+5.50	1	1916
11:05:28	180.00	180.50	180.50	+5.50	2	1915
11:04:54	180.50	181.00	180.50	+5.50	1	1913
11:04:48	180.00	180.50	180.50	+5.50	1	1912
11:04:48	180.00	180.50	180.50	+5.50	5	1911
11:04:44	180.00	180.50	180.50	+5.50	2	1906
11:04:11	180.00	180.50	180.50	+5.50	1	1904
11:04:11	180.00	180.50	180.50	+5.50	1	1903
11:04:08	180.00	180.50	180.50	+5.50	1	1902
11:02:26	180.00	180.50	180.50	+5.50	2	1901
10:59:41	180.00	180.50	180.00	+5.00	1	1899
10:59:04	180.00	180.50	180.00	+5.00	1	1898
10:58:54	180.00	180.50	180.00	+5.00	2	1897
10:55:06	180.00	180.50	180.00	+5.00	1	1895
10:52:14	180.00	180.50	180.50	+5.50	1	1894
10:51:37	180.00	180.50	180.50	+5.50	1	1893
10:50:32	180.50	181.00	180.50	+5.50	2	1892
10:49:23	180.00	180.50	180.50	+5.50	1	1890
10:46:04	180.00	180.50	180.50	+5.50	4	1889
10:44:57	180.50	181.00	180.50	+5.50	1	1885
10:43:40	180.00	180.50	180.50	+5.50	10	1884
10:43:39	179.50	180.00	180.00	+5.00	2	1874
10:42:13	180.00	180.50	180.00	+5.00	1	1872
10:41:51	179.50	180.00	180.00	+5.00	1	1871
10:41:43	180.00	180.50	180.00	+5.00	3	1870
10:41:35	180.00	180.50	180.00	+5.00	1	1867
10:41:27	180.00	180.50	180.00	+5.00	1	1866
10:41:26	180.00	180.50	180.00	+5.00	1	1865
10:41:16	180.00	180.50	180.00	+5.00	1	1864
10:41:11	179.50	180.00	180.00	+5.00	1	1863
10:41:11	180.00	180.50	180.00	+5.00	1	1862
10:41:10	180.00	180.50	180.00	+5.00	2	1861
10:41:06	180.00	180.50	180.00	+5.00	1	1859
10:41:04	180.00	180.50	180.00	+5.00	4	1858
10:40:59	180.00	180.50	180.00	+5.00	2	1854
10:40:59	180.00	180.50	180.00	+5.00	1	1852
10:40:53	180.00	180.50	180.00	+5.00	1	1851
10:40:42	180.00	180.50	180.00	+5.00	1	1850
10:38:57	180.50	181.00	180.50	+5.50	13	1849
10:36:28	180.50	181.00	181.00	+6.00	1	1836
10:35:21	180.50	181.00	180.50	+5.50	1	1835
10:35:14	180.50	181.00	181.00	+6.00	1	1834
10:34:53	180.50	181.00	181.00	+6.00	1	1833
10:33:43	180.50	181.00	181.00	+6.00	1	1832
10:32:39	180.50	181.00	181.00	+6.00	2	1831
10:32:28	180.50	181.00	181.00	+6.00	1	1829
10:32:07	180.50	181.00	181.00	+6.00	1	1828
10:31:39	180.50	181.00	181.00	+6.00	1	1827
10:31:14	180.50	181.00	181.00	+6.00	1	1826
10:30:56	180.50	181.00	181.00	+6.00	1	1825
10:30:55	180.50	181.00	181.00	+6.00	1	1824
10:29:36	180.50	181.00	180.50	+5.50	2	1823
10:28:41	180.50	181.00	180.50	+5.50	1	1821
10:28:38	180.50	181.00	181.00	+6.00	1	1820
10:28:26	181.00	181.50	181.00	+6.00	12	1819
10:28:26	181.00	181.50	181.00	+6.00	1	1807
10:28:26	181.00	181.50	181.00	+6.00	2	1806
10:27:54	181.00	181.50	181.00	+6.00	1	1804
10:27:43	181.00	181.50	181.00	+6.00	1	1803
10:27:04	181.00	181.50	181.50	+6.50	1	1802
10:26:47	181.00	181.50	181.50	+6.50	1	1801
10:26:29	181.00	181.50	181.50	+6.50	1	1800
10:26:24	181.00	181.50	181.50	+6.50	1	1799
10:25:18	181.00	181.50	181.50	+6.50	1	1798
10:25:14	181.00	181.50	181.50	+6.50	1	1797
10:24:58	181.50	182.00	181.50	+6.50	1	1796
10:24:57	181.50	182.00	181.50	+6.50	1	1795
10:24:53	181.00	182.00	182.00	+7.00	10	1794
10:24:51	181.00	181.50	181.50	+6.50	2	1784
10:24:42	181.00	181.50	181.50	+6.50	2	1782
10:24:39	181.00	181.50	181.50	+6.50	1	1780
10:24:00	181.00	181.50	181.50	+6.50	1	1779
10:23:39	181.50	182.00	181.50	+6.50	1	1778
10:23:36	181.50	182.00	181.50	+6.50	1	1777
10:23:30	181.00	182.00	181.00	+6.00	1	1776
10:23:24	181.00	181.50	181.50	+6.50	2	1775
10:23:24	181.50	182.00	181.50	+6.50	2	1773
10:23:23	181.00	181.50	181.50	+6.50	3	1771
10:23:22	181.00	181.50	181.50	+6.50	1	1768
10:23:18	181.50	182.00	181.50	+6.50	1	1767
10:23:15	181.50	182.00	181.50	+6.50	2	1766
10:23:09	181.00	181.50	181.50	+6.50	6	1764
10:23:09	181.00	181.50	181.50	+6.50	12	1758
10:23:04	180.50	181.00	181.00	+6.00	1	1746
10:23:04	180.50	181.00	181.00	+6.00	12	1745
10:22:48	180.50	181.00	181.00	+6.00	1	1733
10:22:26	180.50	181.00	181.00	+6.00	2	1732
10:21:37	180.50	181.00	180.50	+5.50	1	1730
10:21:21	180.50	181.00	181.00	+6.00	1	1729
10:21:14	180.50	181.00	181.00	+6.00	5	1728
10:21:10	180.50	181.00	180.50	+5.50	1	1723
10:21:04	180.50	181.00	181.00	+6.00	2	1722
10:20:26	180.50	181.00	181.00	+6.00	1	1720
10:20:06	180.50	181.00	181.00	+6.00	1	1719
10:19:59	180.50	181.00	181.00	+6.00	1	1718
10:19:56	180.50	181.00	181.00	+6.00	2	1717
10:19:55	180.50	181.00	181.00	+6.00	1	1715
10:19:52	180.50	181.00	181.00	+6.00	1	1714
10:19:52	180.50	181.00	181.00	+6.00	5	1713
10:19:47	180.50	181.00	181.00	+6.00	2	1708
10:19:47	180.50	181.00	181.00	+6.00	1	1706
10:19:47	180.50	181.00	181.00	+6.00	1	1705
10:19:35	180.50	181.00	181.00	+6.00	2	1704
10:19:21	180.00	180.50	180.50	+5.50	19	1702
10:19:14	180.00	180.50	180.00	+5.00	1	1683
10:19:12	179.50	180.00	180.00	+5.00	5	1682
10:18:41	179.50	180.00	179.50	+4.50	1	1677
10:17:57	179.50	180.00	179.50	+4.50	2	1676
10:17:13	179.50	180.00	179.50	+4.50	1	1674
10:17:12	179.50	180.00	180.00	+5.00	1	1673
10:17:05	179.50	180.00	179.50	+4.50	1	1672
10:16:25	179.00	179.50	179.50	+4.50	6	1671
10:16:25	179.00	179.50	179.00	+4.00	3	1665
10:15:49	179.00	179.50	179.50	+4.50	2	1662
10:15:49	179.00	179.50	179.50	+4.50	1	1660
10:15:18	178.50	179.00	179.00	+4.00	1	1659
10:14:16	178.50	179.00	179.00	+4.00	2	1658
10:14:08	179.00	179.50	179.00	+4.00	14	1656
10:13:32	179.00	179.50	179.50	+4.50	1	1642
10:13:05	179.00	179.50	179.50	+4.50	1	1641
10:13:04	179.50	180.00	179.50	+4.50	1	1640
10:12:56	179.50	180.00	179.50	+4.50	1	1639
10:12:49	179.00	179.50	179.50	+4.50	2	1638
10:11:31	179.00	179.50	179.00	+4.00	1	1636
10:11:02	179.00	179.50	179.00	+4.00	2	1635
10:10:58	177.50	178.50	180.50	+5.50	9	1633
10:10:58	177.50	178.50	180.00	+5.00	11	1624
10:10:58	177.50	178.50	179.50	+4.50	10	1613
10:10:58	177.50	178.50	179.00	+4.00	12	1603
10:10:58	177.50	178.50	178.50	+3.50	8	1591
10:10:38	178.00	178.50	178.00	+3.00	1	1583
10:10:21	177.50	178.00	178.00	+3.00	1	1582
10:10:15	177.50	178.00	178.00	+3.00	1	1581
10:10:01	177.50	178.00	178.00	+3.00	2	1580
10:09:38	177.50	178.00	177.50	+2.50	1	1578
10:09:31	177.50	178.00	177.50	+2.50	2	1577
10:09:21	177.00	177.50	177.50	+2.50	1	1575
10:09:11	177.00	178.00	177.00	+2.00	1	1574
10:09:06	177.50	178.00	177.50	+2.50	1	1573
10:09:06	177.50	178.00	177.50	+2.50	1	1572
10:09:04	177.50	178.00	177.50	+2.50	1	1571
10:09:02	177.50	178.00	177.50	+2.50	1	1570
10:08:58	177.50	178.00	177.50	+2.50	1	1569
10:08:56	177.50	178.00	177.50	+2.50	1	1568
10:08:50	177.00	177.50	177.50	+2.50	2	1567
10:08:50	177.00	177.50	177.50	+2.50	1	1565
10:08:50	177.00	177.50	177.50	+2.50	10	1564
10:08:42	177.00	178.00	177.00	+2.00	1	1554
10:08:42	177.00	178.00	177.00	+2.00	1	1553
10:08:42	177.00	178.00	177.00	+2.00	2	1552
10:08:42	177.00	177.50	177.50	+2.50	3	1550
10:08:42	177.50	178.00	177.50	+2.50	4	1547
10:08:42	177.50	178.00	177.50	+2.50	12	1543
10:08:42	177.50	178.00	177.50	+2.50	10	1531
10:06:58	177.50	178.50	177.50	+2.50	1	1521
10:06:10	177.50	178.00	178.00	+3.00	1	1520
10:06:04	177.50	178.00	178.00	+3.00	1	1519
10:05:58	177.50	178.00	178.50	+3.50	2	1518
10:05:58	177.50	178.00	178.00	+3.00	1	1516
10:04:57	177.50	178.00	178.00	+3.00	1	1515
10:03:40	178.00	178.50	178.00	+3.00	2	1514
10:03:38	178.00	178.50	178.00	+3.00	5	1512
10:03:09	177.50	178.00	178.00	+3.00	1	1507
10:02:27	177.50	178.00	178.00	+3.00	1	1506
10:02:16	177.50	178.00	178.00	+3.00	1	1505
10:02:15	178.00	178.50	178.00	+3.00	91	1504
10:02:15	178.50	179.00	178.50	+3.50	1	1413
10:01:56	178.50	179.00	178.50	+3.50	1	1412
10:01:40	178.00	178.50	178.50	+3.50	1	1411
10:01:30	178.00	178.50	178.00	+3.00	1	1410
10:01:30	178.00	178.50	178.50	+3.50	1	1409
09:59:24	178.00	178.50	178.00	+3.00	1	1408
09:59:21	178.00	178.50	178.00	+3.00	4	1407
09:59:09	178.00	178.50	178.00	+3.00	1	1403
09:59:06	178.00	178.50	178.00	+3.00	1	1402
09:59:06	178.00	178.50	178.00	+3.00	3	1401
09:59:06	178.00	178.50	178.00	+3.00	1	1398
09:59:06	178.50	179.00	178.50	+3.50	1	1397
09:59:02	178.50	179.00	178.50	+3.50	2	1396
09:59:01	178.50	179.00	178.50	+3.50	1	1394
09:58:55	178.50	179.00	178.50	+3.50	3	1393
09:58:52	178.50	179.00	178.50	+3.50	1	1390
09:58:44	178.50	179.00	178.50	+3.50	1	1389
09:58:28	178.50	179.00	178.50	+3.50	1	1388
09:58:02	178.50	179.00	178.50	+3.50	2	1387
09:57:58	178.50	179.00	178.50	+3.50	1	1385
09:57:49	178.50	179.00	178.50	+3.50	1	1384
09:57:49	178.50	179.00	178.50	+3.50	1	1383
09:57:49	178.50	179.00	178.50	+3.50	5	1382
09:57:48	178.50	179.00	178.50	+3.50	3	1377
09:56:52	179.00	179.50	179.00	+4.00	1	1374
09:56:33	179.00	179.50	179.00	+4.00	3	1373
09:56:09	179.00	179.50	179.00	+4.00	4	1370
09:55:59	179.00	179.50	179.00	+4.00	1	1366
09:55:51	179.00	179.50	179.00	+4.00	1	1365
09:55:51	179.00	179.50	179.00	+4.00	1	1364
09:55:50	179.00	179.50	179.00	+4.00	1	1363
09:55:35	179.00	179.50	179.00	+4.00	3	1362
09:55:32	179.00	179.50	179.00	+4.00	4	1359
09:55:28	179.00	179.50	179.00	+4.00	1	1355
09:55:27	179.00	179.50	179.00	+4.00	1	1354
09:55:25	179.00	179.50	179.00	+4.00	4	1353
09:55:15	179.50	180.00	179.50	+4.50	13	1349
09:54:19	179.50	180.00	180.00	+5.00	1	1336
09:54:08	179.50	180.00	180.00	+5.00	1	1335
09:53:23	179.50	180.00	180.00	+5.00	1	1334
09:52:40	180.00	180.50	180.00	+5.00	1	1333
09:52:40	180.00	180.50	180.00	+5.00	9	1332
09:52:40	180.00	180.50	180.00	+5.00	1	1323
09:52:39	180.00	180.50	180.00	+5.00	6	1322
09:52:09	180.00	180.50	180.00	+5.00	2	1316
09:52:09	180.50	181.00	180.50	+5.50	8	1314
09:51:18	180.50	181.00	180.50	+5.50	1	1306
09:50:16	180.50	181.00	181.00	+6.00	1	1305
09:50:10	180.50	181.00	180.50	+5.50	1	1304
09:50:08	180.50	181.00	181.00	+6.00	1	1303
09:50:06	180.50	181.00	181.00	+6.00	1	1302
09:49:58	180.50	181.00	180.50	+5.50	1	1301
09:49:50	180.50	181.00	181.00	+6.00	1	1300
09:49:50	180.50	181.00	180.50	+5.50	1	1299
09:49:48	180.00	180.50	180.50	+5.50	4	1298
09:49:46	180.00	180.50	180.50	+5.50	1	1294
09:49:43	180.00	180.50	180.50	+5.50	2	1293
09:49:39	180.00	180.50	180.50	+5.50	2	1291
09:49:34	180.00	180.50	180.00	+5.00	1	1289
09:49:33	180.00	180.50	180.50	+5.50	1	1288
09:48:14	180.00	180.50	180.00	+5.00	1	1287
09:47:00	180.00	180.50	180.00	+5.00	1	1286
09:46:58	180.00	180.50	180.00	+5.00	2	1285
09:46:09	180.00	180.50	180.00	+5.00	3	1283
09:44:34	180.00	180.50	180.50	+5.50	1	1280
09:44:11	180.00	180.50	180.50	+5.50	1	1279
09:44:01	180.00	180.50	180.50	+5.50	1	1278
09:43:56	180.00	180.50	180.50	+5.50	1	1277
09:43:51	180.50	181.00	180.50	+5.50	4	1276
09:43:16	180.00	180.50	180.50	+5.50	2	1272
09:42:35	180.50	181.00	180.50	+5.50	2	1270
09:42:21	180.50	181.00	180.50	+5.50	1	1268
09:42:21	180.50	181.00	180.50	+5.50	1	1267
09:42:15	180.50	181.00	180.50	+5.50	3	1266
09:42:03	180.50	181.00	180.50	+5.50	1	1263
09:41:53	180.50	181.00	180.50	+5.50	12	1262
09:40:58	181.00	181.50	181.00	+6.00	3	1250
09:40:23	181.00	181.50	181.00	+6.00	2	1247
09:40:15	180.50	181.00	181.00	+6.00	1	1245
09:40:03	180.50	181.00	180.50	+5.50	5	1244
09:39:30	181.00	181.50	181.00	+6.00	1	1239
09:39:23	181.00	182.00	181.00	+6.00	2	1238
09:39:09	181.00	182.00	182.00	+7.00	1	1236
09:38:38	180.50	181.00	181.00	+6.00	3	1235
09:38:29	180.50	181.00	181.00	+6.00	1	1232
09:38:27	180.50	181.00	180.50	+5.50	1	1231
09:38:12	180.50	181.00	181.00	+6.00	1	1230
09:38:09	181.00	181.50	181.00	+6.00	1	1229
09:38:07	181.00	181.50	181.00	+6.00	1	1228
09:38:02	181.00	181.50	181.00	+6.00	5	1227
09:38:02	181.00	182.00	181.00	+6.00	1	1222
09:37:43	181.00	181.50	181.50	+6.50	5	1221
09:37:41	181.00	181.50	181.50	+6.50	1	1216
09:37:36	181.00	181.50	181.50	+6.50	1	1215
09:37:33	181.50	182.00	181.50	+6.50	1	1214
09:37:33	181.50	182.00	181.50	+6.50	5	1213
09:37:31	181.00	181.50	181.50	+6.50	1	1208
09:37:27	181.00	181.50	181.50	+6.50	1	1207
09:37:09	180.00	181.00	182.00	+7.00	1	1206
09:37:09	180.00	181.00	181.50	+6.50	10	1205
09:37:09	180.00	181.00	181.00	+6.00	9	1195
09:37:06	180.50	181.00	180.50	+5.50	1	1186
09:36:47	180.00	180.50	180.50	+5.50	1	1185
09:36:47	180.50	181.00	180.50	+5.50	1	1184
09:36:38	180.00	180.50	180.50	+5.50	1	1183
09:36:27	180.00	180.50	180.00	+5.00	1	1182
09:36:18	180.00	180.50	180.50	+5.50	1	1181
09:36:16	180.00	180.50	180.50	+5.50	1	1180
09:36:02	180.50	181.00	180.50	+5.50	19	1179
09:35:50	180.50	181.00	181.00	+6.00	1	1160
09:35:40	180.50	181.00	181.00	+6.00	3	1159
09:35:32	181.00	181.50	181.00	+6.00	5	1156
09:35:23	181.00	181.50	181.50	+6.50	1	1151
09:35:17	181.00	181.50	181.50	+6.50	1	1150
09:35:15	180.50	181.50	181.50	+6.50	2	1149
09:35:15	180.50	181.00	181.50	+6.50	3	1147
09:35:15	180.50	181.00	181.00	+6.00	2	1144
09:35:15	181.00	181.50	181.00	+6.00	2	1142
09:35:15	181.00	181.50	181.00	+6.00	5	1140
09:35:06	180.50	181.00	181.00	+6.00	1	1135
09:35:06	181.00	181.50	181.00	+6.00	1	1134
09:34:58	180.50	181.50	181.50	+6.50	1	1133
09:34:56	180.50	181.50	181.50	+6.50	1	1132
09:34:56	181.00	181.50	181.00	+6.00	17	1131
09:34:53	181.00	181.50	181.00	+6.00	3	1114
09:34:50	181.00	181.50	181.50	+6.50	1	1111
09:34:45	180.50	181.00	181.00	+6.00	4	1110
09:34:45	180.50	181.00	181.00	+6.00	1	1106
09:34:45	180.50	181.00	181.00	+6.00	5	1105
09:34:43	180.50	181.00	181.00	+6.00	1	1100
09:34:41	180.50	181.00	181.00	+6.00	2	1099
09:34:40	181.00	181.50	181.00	+6.00	1	1097
09:34:39	181.00	181.50	181.00	+6.00	1	1096
09:34:38	180.50	181.00	181.00	+6.00	1	1095
09:34:38	180.50	181.00	181.00	+6.00	1	1094
09:34:36	181.00	181.50	181.00	+6.00	1	1093
09:34:34	181.00	181.50	181.00	+6.00	1	1092
09:34:34	181.00	181.50	181.00	+6.00	1	1091
09:34:31	180.50	181.50	181.50	+6.50	1	1090
09:34:30	181.00	181.50	181.00	+6.00	11	1089
09:34:27	180.50	181.00	182.00	+7.00	6	1078
09:34:27	180.50	181.00	181.50	+6.50	1	1072
09:34:27	180.50	181.00	181.00	+6.00	3	1071
09:34:27	180.50	181.00	181.00	+6.00	1	1068
09:34:27	180.50	181.00	181.00	+6.00	1	1067
09:34:23	180.50	181.00	181.00	+6.00	2	1066
09:34:21	180.50	181.00	181.00	+6.00	2	1064
09:34:21	181.00	182.00	181.00	+6.00	3	1062
09:34:20	181.50	182.00	181.50	+6.50	2	1059
09:34:20	181.50	182.50	181.50	+6.50	5	1057
09:34:20	181.50	182.50	181.50	+6.50	5	1052
09:34:18	182.00	182.50	182.00	+7.00	1	1047
09:34:17	182.00	182.50	182.00	+7.00	1	1046
09:34:14	182.50	183.00	182.50	+7.50	8	1045
09:34:12	182.50	183.00	183.00	+8.00	2	1037
09:34:12	182.50	183.00	183.00	+8.00	2	1035
09:34:12	182.50	183.00	183.00	+8.00	4	1033
09:34:11	182.00	182.50	182.50	+7.50	10	1029
09:34:11	182.00	182.50	182.50	+7.50	2	1019
09:34:11	182.00	182.50	182.50	+7.50	1	1017
09:34:11	182.00	182.50	182.50	+7.50	2	1016
09:34:10	182.00	182.50	182.50	+7.50	2	1014
09:34:10	182.00	182.50	182.00	+7.00	2	1012
09:34:10	182.00	182.50	182.00	+7.00	1	1010
09:34:09	181.50	182.00	182.00	+7.00	15	1009
09:34:09	181.50	182.00	182.00	+7.00	3	994
09:34:09	181.50	182.00	182.00	+7.00	33	991
09:34:09	181.00	181.50	181.50	+6.50	15	958
09:34:09	180.50	181.00	181.00	+6.00	19	943
09:34:06	180.00	180.50	180.50	+5.50	6	924
09:34:01	180.00	180.50	180.50	+5.50	1	918
09:33:35	180.00	180.50	180.50	+5.50	1	917
09:33:14	180.00	180.50	180.00	+5.00	2	916
09:33:09	180.00	180.50	180.50	+5.50	1	914
09:33:09	180.00	180.50	180.50	+5.50	1	913
09:33:09	180.00	180.50	180.50	+5.50	2	912
09:33:09	179.50	180.00	180.00	+5.00	3	910
09:32:22	179.50	180.00	180.00	+5.00	1	907
09:31:47	180.00	180.50	180.00	+5.00	2	906
09:31:38	179.50	180.00	180.00	+5.00	1	904
09:31:38	180.00	180.50	180.00	+5.00	2	903
09:31:38	180.00	180.50	180.00	+5.00	5	901
09:31:28	180.00	180.50	180.50	+5.50	1	896
09:30:41	180.50	181.00	180.50	+5.50	1	895
09:30:38	180.00	180.50	180.50	+5.50	5	894
09:30:29	180.00	180.50	180.50	+5.50	1	889
09:30:12	180.50	181.00	180.50	+5.50	3	888
09:30:11	180.50	181.00	180.50	+5.50	1	885
09:30:07	180.00	180.50	180.50	+5.50	2	884
09:30:00	180.00	180.50	180.50	+5.50	1	882
09:29:51	180.00	180.50	180.50	+5.50	2	881
09:29:37	179.50	180.00	180.00	+5.00	7	879
09:29:37	179.50	180.00	180.00	+5.00	1	872
09:29:37	179.50	180.00	180.00	+5.00	2	871
09:29:34	179.50	180.00	180.00	+5.00	1	869
09:29:32	179.50	180.00	180.00	+5.00	3	868
09:29:31	179.50	180.00	180.00	+5.00	3	865
09:28:46	180.00	180.50	180.00	+5.00	1	862
09:28:43	180.00	180.50	180.00	+5.00	3	861
09:28:34	179.50	180.00	180.00	+5.00	1	858
09:28:23	179.50	180.00	180.00	+5.00	1	857
09:28:17	179.50	180.00	180.00	+5.00	1	856
09:28:13	180.00	180.50	180.00	+5.00	5	855
09:28:06	180.50	181.00	180.50	+5.50	1	850
09:28:06	180.00	180.50	180.50	+5.50	1	849
09:28:05	180.50	181.00	180.50	+5.50	1	848
09:28:05	180.00	180.50	180.50	+5.50	2	847
09:28:00	180.50	181.00	180.50	+5.50	4	845
09:27:59	180.00	180.50	180.50	+5.50	2	841
09:27:56	180.50	181.00	180.50	+5.50	2	839
09:27:56	180.00	180.50	180.50	+5.50	1	837
09:27:54	180.00	180.50	180.50	+5.50	1	836
09:27:49	180.00	180.50	180.50	+5.50	3	835
09:27:46	180.00	180.50	180.50	+5.50	1	832
09:27:19	180.00	180.50	180.50	+5.50	2	831
09:27:17	180.00	180.50	180.50	+5.50	1	829
09:27:16	180.00	180.50	180.50	+5.50	1	828
09:26:59	180.00	180.50	180.50	+5.50	1	827
09:26:53	180.00	180.50	180.00	+5.00	1	826
09:26:39	179.50	180.00	180.00	+5.00	1	825
09:26:28	180.00	180.50	180.00	+5.00	2	824
09:26:18	180.00	180.50	180.00	+5.00	1	822
09:26:14	179.50	180.50	180.50	+5.50	1	821
09:26:14	180.00	180.50	180.00	+5.00	1	820
09:26:13	180.00	180.50	180.00	+5.00	1	819
09:26:12	180.00	180.50	180.00	+5.00	1	818
09:26:11	180.00	180.50	180.00	+5.00	1	817
09:26:05	180.00	180.50	180.00	+5.00	1	816
09:26:02	180.00	180.50	180.50	+5.50	1	815
09:25:59	179.50	180.50	180.50	+5.50	2	814
09:25:54	180.00	180.50	180.00	+5.00	4	812
09:25:51	180.50	181.00	180.50	+5.50	10	808
09:25:49	180.50	181.00	180.50	+5.50	1	798
09:25:48	180.00	181.00	181.00	+6.00	1	797
09:25:47	180.00	180.50	180.50	+5.50	1	796
09:25:47	180.50	181.50	180.50	+5.50	1	795
09:25:45	180.50	181.00	181.00	+6.00	3	794
09:25:43	180.50	181.00	181.00	+6.00	1	791
09:25:42	180.50	181.00	181.00	+6.00	1	790
09:25:41	180.00	181.00	181.00	+6.00	1	789
09:25:40	180.00	181.00	181.00	+6.00	1	788
09:25:40	180.00	181.00	181.00	+6.00	2	787
09:25:38	180.00	181.00	181.00	+6.00	1	785
09:25:37	180.00	180.50	180.50	+5.50	1	784
09:25:37	180.50	181.00	180.50	+5.50	1	783
09:25:36	180.00	181.00	181.00	+6.00	1	782
09:25:36	180.00	181.00	181.00	+6.00	2	781
09:25:34	180.00	180.50	181.00	+6.00	4	779
09:25:34	180.00	180.50	180.50	+5.50	1	775
09:25:34	180.00	180.50	180.50	+5.50	1	774
09:25:34	180.50	181.00	180.50	+5.50	1	773
09:25:34	180.50	181.00	180.50	+5.50	1	772
09:25:31	180.50	181.00	181.00	+6.00	1	771
09:25:25	180.50	181.00	181.00	+6.00	1	770
09:25:23	180.50	181.00	181.00	+6.00	1	769
09:25:22	180.50	181.00	181.00	+6.00	1	768
09:25:22	180.50	181.00	181.00	+6.00	2	767
09:25:20	180.00	180.50	180.50	+5.50	9	765
09:25:19	180.00	180.50	180.50	+5.50	1	756
09:25:15	180.00	180.50	180.50	+5.50	1	755
09:25:09	179.50	180.00	180.00	+5.00	1	754
09:25:06	179.50	180.50	180.50	+5.50	7	753
09:24:56	180.00	180.50	180.00	+5.00	1	746
09:24:54	179.50	180.00	180.00	+5.00	3	745
09:24:54	179.50	180.00	180.00	+5.00	4	742
09:24:54	179.00	179.50	179.50	+4.50	3	738
09:24:40	179.00	179.50	179.50	+4.50	2	735
09:24:35	178.50	179.00	179.00	+4.00	1	733
09:24:20	179.00	179.50	179.00	+4.00	1	732
09:24:20	179.00	179.50	179.00	+4.00	1	731
09:24:20	179.00	179.50	179.00	+4.00	1	730
09:24:20	179.00	179.50	179.00	+4.00	8	729
09:24:20	179.50	180.00	179.50	+4.50	2	721
09:24:05	179.00	179.50	179.50	+4.50	1	719
09:24:05	179.00	179.50	179.50	+4.50	1	718
09:24:05	179.00	179.50	179.50	+4.50	1	717
09:24:04	179.00	179.50	179.50	+4.50	1	716
09:24:01	179.50	180.00	179.50	+4.50	1	715
09:24:00	179.00	180.00	180.00	+5.00	1	714
09:23:58	179.50	180.50	179.50	+4.50	3	713
09:23:56	179.50	180.00	180.00	+5.00	1	710
09:23:55	180.00	180.50	180.00	+5.00	1	709
09:23:51	179.50	180.50	180.50	+5.50	1	708
09:23:48	180.00	180.50	180.00	+5.00	4	707
09:23:48	179.50	180.00	180.00	+5.00	1	703
09:23:46	180.00	180.50	180.00	+5.00	4	702
09:23:45	179.50	180.00	180.00	+5.00	1	698
09:23:41	179.50	180.00	180.00	+5.00	1	697
09:23:34	179.00	180.00	180.00	+5.00	17	696
09:23:28	179.00	179.50	179.50	+4.50	3	679
09:23:16	179.00	179.50	179.50	+4.50	1	676
09:23:16	179.00	179.50	179.50	+4.50	2	675
09:23:12	179.00	179.50	179.50	+4.50	1	673
09:22:57	179.00	179.50	179.50	+4.50	1	672
09:22:53	179.00	179.50	179.50	+4.50	1	671
09:22:32	179.00	179.50	179.50	+4.50	1	670
09:22:07	178.50	179.00	179.00	+4.00	1	669
09:22:07	178.50	179.00	179.00	+4.00	1	668
09:22:07	178.50	179.00	179.00	+4.00	1	667
09:22:03	178.50	179.00	179.00	+4.00	2	666
09:21:53	178.50	179.00	179.00	+4.00	1	664
09:21:49	178.50	179.00	179.00	+4.00	3	663
09:21:39	178.50	179.00	179.00	+4.00	1	660
09:21:38	178.50	179.00	179.00	+4.00	3	659
09:21:25	178.50	179.00	179.00	+4.00	1	656
09:20:34	178.00	178.50	178.50	+3.50	1	655
09:20:34	178.00	178.50	178.50	+3.50	1	654
09:20:27	178.50	179.50	178.50	+3.50	3	653
09:20:15	178.50	179.50	179.50	+4.50	1	650
09:20:15	179.00	180.00	179.00	+4.00	10	649
09:19:59	179.00	180.00	180.00	+5.00	3	639
09:19:58	179.50	180.50	179.50	+4.50	10	636
09:19:55	179.50	180.00	180.00	+5.00	1	626
09:19:55	179.50	180.00	180.00	+5.00	1	625
09:19:52	179.50	180.00	179.50	+4.50	1	624
09:19:49	179.50	180.00	180.00	+5.00	2	623
09:19:43	179.50	180.00	180.00	+5.00	1	621
09:19:42	179.50	180.00	180.00	+5.00	1	620
09:19:35	179.00	180.00	180.00	+5.00	1	619
09:19:32	178.50	179.50	179.50	+4.50	5	618
09:19:32	178.00	178.50	178.50	+3.50	1	613
09:19:32	178.50	179.00	178.50	+3.50	3	612
09:19:32	179.00	179.50	179.00	+4.00	5	609
09:19:30	179.00	179.50	179.50	+4.50	1	604
09:19:30	179.00	179.50	179.00	+4.00	1	603
09:19:20	179.00	179.50	179.50	+4.50	1	602
09:19:08	179.50	180.00	179.50	+4.50	6	601
09:19:08	179.50	180.00	179.50	+4.50	1	595
09:18:52	179.50	180.00	179.50	+4.50	1	594
09:18:52	179.50	180.00	180.00	+5.00	1	593
09:18:50	179.50	180.00	179.50	+4.50	1	592
09:18:50	179.00	180.00	180.00	+5.00	10	591
09:18:48	179.00	179.50	179.50	+4.50	1	581
09:18:48	179.00	179.50	179.50	+4.50	1	580
09:18:46	179.00	179.50	179.50	+4.50	1	579
09:18:41	178.50	179.50	179.50	+4.50	1	578
09:18:40	179.00	179.50	179.00	+4.00	1	577
09:18:40	179.00	180.00	179.00	+4.00	1	576
09:18:36	178.50	179.50	179.50	+4.50	10	575
09:18:34	179.00	179.50	179.00	+4.00	1	565
09:18:32	178.50	179.50	179.50	+4.50	1	564
09:18:25	178.50	179.00	179.00	+4.00	1	563
09:18:19	178.00	178.50	178.50	+3.50	2	562
09:18:19	178.00	178.50	178.50	+3.50	1	560
09:18:03	178.00	178.50	178.50	+3.50	1	559
09:17:56	178.00	178.50	178.50	+3.50	1	558
09:17:54	178.00	178.50	178.50	+3.50	1	557
09:17:48	178.00	178.50	178.00	+3.00	1	556
09:17:47	178.00	178.50	178.50	+3.50	1	555
09:17:17	177.50	178.00	178.00	+3.00	1	554
09:17:04	177.50	178.00	178.00	+3.00	10	553
09:16:59	177.00	177.50	177.50	+2.50	1	543
09:16:09	177.00	177.50	177.00	+2.00	1	542
09:16:00	177.50	178.00	177.50	+2.50	6	541
09:14:31	177.00	177.50	177.50	+2.50	1	535
09:14:14	177.00	177.50	177.50	+2.50	1	534
09:14:10	177.50	178.00	177.50	+2.50	7	533
09:14:10	178.00	178.50	178.00	+3.00	2	526
09:14:04	178.00	178.50	178.00	+3.00	1	524
09:13:53	177.50	178.50	178.50	+3.50	1	523
09:13:53	178.00	178.50	178.00	+3.00	3	522
09:13:50	178.00	178.50	178.00	+3.00	1	519
09:13:47	178.00	178.50	178.00	+3.00	4	518
09:13:26	177.50	178.00	178.00	+3.00	1	514
09:13:23	177.50	178.00	178.00	+3.00	1	513
09:13:11	177.00	177.50	177.50	+2.50	1	512
09:13:11	177.00	177.50	177.50	+2.50	1	511
09:13:09	177.00	177.50	177.50	+2.50	3	510
09:13:09	177.50	178.00	177.50	+2.50	7	507
09:13:06	178.00	178.50	178.00	+3.00	1	500
09:12:57	178.00	179.00	178.00	+3.00	9	499
09:12:57	178.50	179.00	178.50	+3.50	7	490
09:12:52	178.50	179.00	178.50	+3.50	2	483
09:12:46	178.50	179.00	178.50	+3.50	1	481
09:12:39	178.50	179.00	178.50	+3.50	12	480
09:12:35	178.50	179.00	179.00	+4.00	1	468
09:12:27	178.50	179.50	178.50	+3.50	3	467
09:12:25	178.50	179.00	179.00	+4.00	1	464
09:12:24	178.50	179.00	179.00	+4.00	1	463
09:12:22	178.00	179.00	179.00	+4.00	1	462
09:12:21	179.00	179.50	179.00	+4.00	3	461
09:12:18	178.50	179.50	179.50	+4.50	1	458
09:12:17	179.00	180.00	179.00	+4.00	5	457
09:12:17	179.00	179.50	179.50	+4.50	1	452
09:12:12	179.00	179.50	179.50	+4.50	1	451
09:12:11	179.50	180.00	179.50	+4.50	1	450
09:12:11	179.00	180.00	180.00	+5.00	2	449
09:12:10	179.00	180.00	180.00	+5.00	1	447
09:12:09	179.50	180.00	179.50	+4.50	7	446
09:12:09	179.50	180.50	180.50	+5.50	3	439
09:12:06	180.00	180.50	180.00	+5.00	1	436
09:12:06	179.50	180.00	180.00	+5.00	1	435
09:12:06	179.50	180.50	180.50	+5.50	5	434
09:12:05	180.00	180.50	180.00	+5.00	4	429
09:12:03	180.00	180.50	180.50	+5.50	2	425
09:12:01	180.00	180.50	180.50	+5.50	2	423
09:12:01	180.00	180.50	180.50	+5.50	2	421
09:12:01	180.00	180.50	180.00	+5.00	1	419
09:12:00	180.00	180.50	180.50	+5.50	2	418
09:12:00	180.00	180.50	180.50	+5.50	2	416
09:11:59	179.50	180.00	180.00	+5.00	1	414
09:11:59	179.50	180.00	180.00	+5.00	20	413
09:11:56	179.50	180.00	180.00	+5.00	1	393
09:11:55	179.50	180.00	180.00	+5.00	1	392
09:11:55	179.00	179.50	179.50	+4.50	4	391
09:11:54	179.00	179.50	179.00	+4.00	1	387
09:11:53	179.00	179.50	179.50	+4.50	5	386
09:11:51	179.00	179.50	179.50	+4.50	2	381
09:11:50	179.00	179.50	179.00	+4.00	1	379
09:11:46	179.00	179.50	179.50	+4.50	1	378
09:11:45	179.00	179.50	179.50	+4.50	1	377
09:11:43	179.00	179.50	179.50	+4.50	2	376
09:11:41	179.00	179.50	179.50	+4.50	1	374
09:11:40	179.00	179.50	179.50	+4.50	1	373
09:11:40	179.00	179.50	179.50	+4.50	1	372
09:11:38	179.00	179.50	179.50	+4.50	3	371
09:11:38	179.00	179.50	179.50	+4.50	2	368
09:11:34	179.00	179.50	179.50	+4.50	1	366
09:11:33	179.00	179.50	179.50	+4.50	1	365
09:11:29	179.00	179.50	179.50	+4.50	2	364
09:11:28	179.00	179.50	179.50	+4.50	1	362
09:11:26	178.50	179.00	179.00	+4.00	8	361
09:11:25	178.50	179.00	179.00	+4.00	1	353
09:11:24	178.50	179.00	179.00	+4.00	1	352
09:11:23	178.50	179.00	179.00	+4.00	1	351
09:11:22	178.50	179.00	179.00	+4.00	1	350
09:11:16	178.50	179.00	179.00	+4.00	1	349
09:11:16	178.00	178.50	178.50	+3.50	17	348
09:11:13	178.00	178.50	178.50	+3.50	3	331
09:11:12	178.00	178.50	178.50	+3.50	1	328
09:10:55	177.50	178.00	178.00	+3.00	14	327
09:10:55	177.00	177.50	177.50	+2.50	15	313
09:10:18	177.00	177.50	177.00	+2.00	1	298
09:09:33	177.00	177.50	177.00	+2.00	1	297
09:09:18	177.00	177.50	177.00	+2.00	2	296
09:09:15	177.00	177.50	177.00	+2.00	1	294
09:09:13	177.00	177.50	177.00	+2.00	1	293
09:08:40	177.00	177.50	177.00	+2.00	1	292
09:08:33	177.00	177.50	177.00	+2.00	1	291
09:07:34	177.00	177.50	177.00	+2.00	1	290
09:07:33	177.00	177.50	177.50	+2.50	1	289
09:07:27	177.00	177.50	177.50	+2.50	2	288
09:06:52	177.00	177.50	177.00	+2.00	1	286
09:06:52	177.00	177.50	177.00	+2.00	4	285
09:06:52	176.50	177.00	177.00	+2.00	6	281
09:06:48	176.50	177.00	177.00	+2.00	1	275
09:06:47	176.50	177.00	177.00	+2.00	1	274
09:06:40	176.50	177.00	177.00	+2.00	1	273
09:06:04	176.50	177.00	177.00	+2.00	1	272
09:05:51	176.50	177.00	177.00	+2.00	1	271
09:05:40	176.50	177.00	177.00	+2.00	1	270
09:05:34	176.50	177.00	177.00	+2.00	1	269
09:05:25	176.50	177.00	177.00	+2.00	1	268
09:04:43	176.50	177.50	176.50	+1.50	3	267
09:04:19	176.50	177.50	176.50	+1.50	4	264
09:03:53	176.00	176.50	176.50	+1.50	1	260
09:03:48	176.50	177.00	176.50	+1.50	1	259
09:03:35	176.50	177.00	176.50	+1.50	8	258
09:03:29	176.50	177.50	176.50	+1.50	2	250
09:03:29	177.00	177.50	177.00	+2.00	2	248
09:03:26	176.50	177.50	177.50	+2.50	1	246
09:03:19	177.00	177.50	177.00	+2.00	10	245
09:03:03	177.50	178.00	177.50	+2.50	1	235
09:02:55	177.00	177.50	177.50	+2.50	2	234
09:02:55	177.00	178.00	177.00	+2.00	5	232
09:02:54	177.50	178.00	177.50	+2.50	8	227
09:02:53	177.50	178.00	178.00	+3.00	1	219
09:02:52	178.00	178.50	178.00	+3.00	3	218
09:02:52	177.50	178.00	178.00	+3.00	2	215
09:02:39	177.50	178.00	178.00	+3.00	2	213
09:02:28	177.50	178.00	178.00	+3.00	1	211
09:02:27	178.00	178.50	178.00	+3.00	1	210
09:02:19	178.00	178.50	178.00	+3.00	3	209
09:02:13	178.00	178.50	178.00	+3.00	1	206
09:02:07	178.00	178.50	178.00	+3.00	2	205
09:02:05	177.50	178.00	178.00	+3.00	1	203
09:02:03	177.50	178.00	178.00	+3.00	1	202
09:02:03	178.00	178.50	178.00	+3.00	2	201
09:02:03	178.00	178.50	178.00	+3.00	3	199
09:01:56	177.50	178.00	178.00	+3.00	1	196
09:01:51	177.00	178.00	178.00	+3.00	10	195
09:01:45	177.00	177.50	177.50	+2.50	2	185
09:01:36	177.50	178.00	177.50	+2.50	1	183
09:01:36	177.50	178.00	177.50	+2.50	4	182
09:01:36	177.00	177.50	177.50	+2.50	1	178
09:01:35	177.00	177.50	177.50	+2.50	1	177
09:01:30	177.50	178.00	177.50	+2.50	10	176
09:01:07	176.50	177.00	177.00	+2.00	3	166
09:01:06	177.00	178.00	177.00	+2.00	6	163
09:01:03	177.00	178.00	177.00	+2.00	2	157
09:01:03	177.00	177.50	177.50	+2.50	3	155
09:01:03	177.00	177.50	177.50	+2.50	1	152
09:00:59	177.50	178.00	177.50	+2.50	5	151
09:00:58	177.50	178.00	178.00	+3.00	1	146
09:00:57	177.50	178.00	178.00	+3.00	1	145
09:00:57	178.00	178.50	178.00	+3.00	6	144
09:00:56	178.00	178.50	178.00	+3.00	1	138
09:00:56	178.00	178.50	178.50	+3.50	1	137
09:00:55	178.00	178.50	178.50	+3.50	1	136
09:00:55	178.00	178.50	178.50	+3.50	1	135
09:00:54	177.50	178.00	178.00	+3.00	1	134
09:00:46	177.00	177.50	177.50	+2.50	7	133
09:00:45	177.00	177.50	177.50	+2.50	1	126
09:00:35	177.00	177.50	177.00	+2.00	1	125
09:00:35	177.00	177.50	177.00	+2.00	3	124
09:00:35	176.50	177.00	177.00	+2.00	7	121
09:00:29	176.50	177.00	176.50	+1.50	1	114
09:00:28	176.50	177.00	176.50	+1.50	1	113
09:00:28	176.00	176.50	176.50	+1.50	3	112
09:00:28	176.00	176.50	176.50	+1.50	2	109
09:00:24	175.50	176.00	176.00	+1.00	1	107
09:00:19	176.00	176.50	176.00	+1.00	1	106
09:00:17	175.00	176.50	176.50	+1.50	1	105
09:00:17	175.50	176.50	175.50	+0.50	7	104
09:00:16	176.00	177.00	176.00	+1.00	16	97
09:00:16	176.00	177.00	177.00	+2.00	1	81
09:00:09	176.50	177.00	176.50	+1.50	3	80
09:00:09	176.00	177.00	177.00	+2.00	1	77
09:00:09	176.00	177.00	177.00	+2.00	1	76
09:00:07	176.00	177.50	176.00	+1.00	4	75
09:00:07	176.00	177.50	176.00	+1.00	3	71
09:00:07	176.50	177.50	176.50	+1.50	2	68
09:00:07	176.50	177.00	177.00	+2.00	1	66
09:00:07	176.50	177.00	177.00	+2.00	1	65
09:00:06	177.00	178.50	177.00	+2.00	5	64
09:00:06	177.00	177.50	177.50	+2.50	3	59
09:00:06	177.00	178.00	177.00	+2.00	4	56
09:00:06	177.00	177.50	178.00	+3.00	3	52
09:00:06	177.00	177.50	177.50	+2.50	2	49
09:00:04	177.00	177.50	177.50	+2.50	1	47
09:00:03	177.50	178.00	177.00	+2.00	1	46
09:00:03	177.50	178.00	177.50	+2.50	2	45
09:00:03	178.00	178.50	178.00	+3.00	7	43
09:00:03	178.00	178.50	178.00	+3.00	3	36
09:00:01	178.00	178.50	178.50	+3.50	1	33
09:00:00	--	--	178.00	+3.00	32	32

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值10, 000元

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 (256G)

Samsung Galaxy S25 Ultra (12G/256G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

NS2 Pokémon Pokopia 亞中版

SONY Xperia 1 VII (12G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Dyson SV18 Digital Slim Origin輕量無線吸塵器

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

Apple iPhone 17 Pro (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

羅技 MX Master 4 無線滑鼠

AI伺服器動能強勁廣達、緯創11...

宏碁11月營收年增8.1% 桌機與電...

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

‧新台幣升5.6分收31.202元
‧台銀馬年金鑽條塊開賣入手價逾...
‧中國11月出口回升年增5.9%優於...

加密貨幣

比特幣BTC	91735.99	2,458.18	2.75%
以太幣ETH	3147.75	107.57	3.54%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	592.38	8.55	1.46%
萊特幣LTC	83.75	2.05	2.51%
卡達幣ADA	0.433493	0.02	4.73%
波場幣TRX	0.285840	0.00	-0.55%
恆星幣XLM	0.244709	0.01	2.09%

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。