最新[公告] 中信金:代子公司台灣人壽保險股份有限公司公告獨立董事辭任熱門[公告] 中信金:代子公司台灣人壽保險股份有限公司公告審計委員會委員暨召集人及風險管理委員會委員辭任

更新報價

海　悅 (2348) 其他上市

171.00 ▲+1.00 +0.59% 3.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	1,984	170.50	14	172.00	26	170.00	173.00	160.00	170.00

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	170.50	172.00	171.00	+1.00	1	1984
13:30:00	170.50	172.00	171.00	+1.00	40	1983
13:24:38	171.00	172.00	172.00	+2.00	1	1943
13:24:30	171.00	171.50	171.50	+1.50	3	1942
13:24:30	171.50	172.50	171.50	+1.50	7	1939
13:24:09	171.50	172.00	172.00	+2.00	4	1932
13:24:09	171.50	172.00	172.00	+2.00	1	1928
13:24:07	171.50	172.00	172.00	+2.00	1	1927
13:23:50	171.50	172.00	172.00	+2.00	1	1926
13:23:45	172.00	172.50	172.00	+2.00	1	1925
13:23:40	171.50	172.00	172.00	+2.00	1	1924
13:23:32	172.00	172.50	172.00	+2.00	1	1923
13:23:07	171.50	172.00	172.00	+2.00	4	1922
13:22:31	172.00	172.50	172.00	+2.00	1	1918
13:22:17	172.00	172.50	172.00	+2.00	1	1917
13:21:45	172.00	172.50	172.00	+2.00	2	1916
13:21:18	172.00	172.50	172.00	+2.00	2	1914
13:20:17	172.00	172.50	172.00	+2.00	1	1912
13:19:48	172.00	172.50	172.00	+2.00	1	1911
13:19:35	172.00	172.50	172.00	+2.00	5	1910
13:18:52	172.50	173.00	172.50	+2.50	6	1905
13:18:46	172.50	173.00	172.50	+2.50	1	1899
13:16:40	172.50	173.00	172.50	+2.50	1	1898
13:15:12	172.00	173.00	172.00	+2.00	2	1897
13:15:10	172.00	173.00	172.00	+2.00	1	1895
13:15:10	172.00	172.50	172.50	+2.50	1	1894
13:14:54	172.00	172.50	172.50	+2.50	1	1893
13:13:56	172.50	173.00	172.50	+2.50	1	1892
13:13:26	172.50	173.00	172.50	+2.50	7	1891
13:13:20	172.50	173.00	173.00	+3.00	2	1884
13:13:18	172.50	173.00	173.00	+3.00	2	1882
13:13:06	172.50	173.00	173.00	+3.00	1	1880
13:12:28	172.50	173.00	173.00	+3.00	1	1879
13:12:28	172.50	173.00	173.00	+3.00	1	1878
13:12:22	172.50	173.00	173.00	+3.00	1	1877
13:12:13	172.50	173.00	173.00	+3.00	1	1876
13:12:00	172.50	173.00	173.00	+3.00	1	1875
13:11:50	172.50	173.00	173.00	+3.00	1	1874
13:11:36	172.50	173.00	173.00	+3.00	1	1873
13:11:32	172.50	173.00	173.00	+3.00	1	1872
13:11:17	172.50	173.00	173.00	+3.00	6	1871
13:10:53	172.50	173.00	172.50	+2.50	1	1865
13:09:34	172.00	172.50	172.50	+2.50	5	1864
13:08:40	171.50	172.00	172.00	+2.00	1	1859
13:08:40	171.50	172.00	172.00	+2.00	2	1858
13:08:40	171.50	172.00	172.00	+2.00	2	1856
13:08:40	171.50	172.00	172.00	+2.00	2	1854
13:08:40	171.50	172.00	172.00	+2.00	2	1852
13:08:40	171.50	172.00	172.00	+2.00	6	1850
13:08:39	171.50	172.00	172.00	+2.00	1	1844
13:05:26	171.50	172.00	171.50	+1.50	1	1843
13:05:07	171.00	171.50	171.50	+1.50	3	1842
13:04:17	171.00	172.00	171.00	+1.00	1	1839
13:04:17	171.00	172.00	171.00	+1.00	1	1838
13:04:17	171.50	172.00	171.50	+1.50	1	1837
13:04:17	171.50	172.00	171.50	+1.50	1	1836
13:04:17	171.50	172.00	171.50	+1.50	1	1835
13:04:13	171.50	172.00	171.50	+1.50	1	1834
13:03:40	171.50	172.00	171.50	+1.50	1	1833
13:03:05	171.50	172.00	171.50	+1.50	1	1832
13:02:30	171.50	172.00	172.00	+2.00	1	1831
13:00:43	171.00	171.50	171.50	+1.50	5	1830
12:56:21	171.00	171.50	171.50	+1.50	1	1825
12:54:28	171.00	172.00	171.00	+1.00	1	1824
12:54:11	171.00	171.50	171.50	+1.50	1	1823
12:53:42	171.00	172.00	171.00	+1.00	2	1822
12:52:56	171.00	172.00	171.00	+1.00	1	1820
12:50:57	171.00	172.00	171.00	+1.00	1	1819
12:50:38	171.00	172.00	172.00	+2.00	1	1818
12:48:43	171.00	172.00	171.00	+1.00	1	1817
12:47:56	171.00	172.00	171.00	+1.00	1	1816
12:47:50	171.00	172.00	171.00	+1.00	2	1815
12:47:26	171.00	172.00	171.00	+1.00	2	1813
12:46:45	171.00	171.50	171.50	+1.50	2	1811
12:46:35	171.50	172.50	171.50	+1.50	3	1809
12:46:07	171.50	172.00	172.00	+2.00	1	1806
12:45:17	171.50	172.50	171.50	+1.50	1	1805
12:44:29	171.50	172.50	172.50	+2.50	2	1804
12:43:18	172.50	173.00	172.50	+2.50	1	1802
12:43:15	172.50	173.00	172.50	+2.50	1	1801
12:42:53	172.00	172.50	172.50	+2.50	2	1800
12:42:48	172.00	172.50	172.50	+2.50	2	1798
12:42:38	172.50	173.00	172.50	+2.50	2	1796
12:42:31	172.50	173.00	172.50	+2.50	3	1794
12:42:14	172.50	173.00	172.50	+2.50	1	1791
12:42:11	172.50	173.00	172.50	+2.50	1	1790
12:41:51	172.00	172.50	172.50	+2.50	2	1789
12:41:20	172.00	172.50	172.50	+2.50	1	1787
12:41:11	172.00	172.50	172.50	+2.50	2	1786
12:41:09	172.00	172.50	172.50	+2.50	2	1784
12:41:08	172.00	172.50	172.50	+2.50	2	1782
12:41:00	172.00	172.50	172.00	+2.00	1	1780
12:40:59	172.00	172.50	172.00	+2.00	2	1779
12:40:57	171.50	172.50	171.50	+1.50	1	1777
12:40:57	172.00	172.50	172.00	+2.00	2	1776
12:40:52	171.50	172.00	172.00	+2.00	2	1774
12:40:47	171.50	172.00	172.00	+2.00	2	1772
12:40:45	171.50	172.00	172.00	+2.00	1	1770
12:40:44	171.50	172.00	172.00	+2.00	2	1769
12:40:44	171.50	172.00	172.00	+2.00	1	1767
12:40:43	171.50	172.00	172.00	+2.00	2	1766
12:40:35	171.50	172.00	172.00	+2.00	2	1764
12:40:30	171.50	172.00	172.00	+2.00	2	1762
12:40:29	171.50	172.00	172.00	+2.00	2	1760
12:40:28	171.50	172.00	172.00	+2.00	2	1758
12:40:22	171.50	172.00	171.50	+1.50	3	1756
12:40:09	171.50	172.00	171.50	+1.50	2	1753
12:40:02	171.50	172.00	171.50	+1.50	2	1751
12:39:18	171.00	171.50	171.50	+1.50	1	1749
12:37:24	171.00	171.50	171.50	+1.50	6	1748
12:37:24	171.00	171.50	171.50	+1.50	2	1742
12:37:24	170.00	171.00	171.00	+1.00	5	1740
12:37:11	170.00	170.50	170.50	+0.50	2	1735
12:37:11	170.50	171.00	170.50	+0.50	3	1733
12:35:26	170.50	171.00	170.50	+0.50	2	1730
12:34:55	170.50	171.00	170.50	+0.50	1	1728
12:34:41	170.50	171.00	170.50	+0.50	1	1727
12:34:40	170.50	171.00	170.50	+0.50	1	1726
12:34:26	170.50	171.00	170.50	+0.50	1	1725
12:33:55	170.50	171.00	170.50	+0.50	1	1724
12:32:45	170.50	171.00	170.50	+0.50	1	1723
12:30:01	170.50	171.00	170.50	+0.50	1	1722
12:29:15	170.00	170.50	170.50	+0.50	3	1721
12:28:59	169.50	170.00	170.00	0	3	1718
12:28:59	169.50	170.00	170.00	0	2	1715
12:28:58	169.50	170.00	170.00	0	2	1713
12:28:28	169.50	170.00	170.00	0	1	1711
12:26:50	169.50	170.50	169.50	-0.50	1	1710
12:26:47	169.50	170.50	169.50	-0.50	1	1709
12:26:45	169.50	170.50	169.50	-0.50	1	1708
12:26:41	169.50	170.50	169.50	-0.50	1	1707
12:26:12	170.00	171.00	170.00	0	2	1706
12:25:23	170.00	171.00	170.00	0	4	1704
12:25:23	170.50	171.00	170.50	+0.50	3	1700
12:25:07	170.50	171.00	170.50	+0.50	2	1697
12:25:06	170.50	171.00	170.50	+0.50	1	1695
12:24:41	170.50	171.00	170.50	+0.50	2	1694
12:22:31	170.50	171.00	170.50	+0.50	1	1692
12:21:44	170.50	171.00	170.50	+0.50	2	1691
12:21:12	170.50	171.00	170.50	+0.50	1	1689
12:21:03	170.50	171.00	170.50	+0.50	3	1688
12:21:03	170.50	171.00	170.50	+0.50	2	1685
12:20:02	170.50	171.00	170.50	+0.50	1	1683
12:19:49	170.00	171.00	170.00	0	3	1682
12:19:37	170.50	171.00	170.50	+0.50	1	1679
12:19:37	170.50	171.00	170.50	+0.50	2	1678
12:19:37	170.50	171.00	170.50	+0.50	1	1676
12:19:37	170.50	171.00	170.50	+0.50	5	1675
12:17:45	170.00	170.50	170.50	+0.50	2	1670
12:17:29	170.00	170.50	170.50	+0.50	2	1668
12:17:28	170.00	170.50	170.50	+0.50	2	1666
12:16:17	169.50	170.50	170.50	+0.50	2	1664
12:15:56	169.50	170.50	170.50	+0.50	2	1662
12:15:51	169.50	170.00	170.00	0	1	1660
12:15:34	169.50	170.00	170.00	0	7	1659
12:15:34	170.00	170.50	170.00	0	3	1652
12:14:54	169.50	170.00	170.00	0	2	1649
12:14:54	169.50	170.00	170.00	0	2	1647
12:14:31	170.00	170.50	170.00	0	2	1645
12:14:11	170.00	170.50	170.50	+0.50	2	1643
12:14:10	170.00	170.50	170.50	+0.50	2	1641
12:14:04	170.00	170.50	170.00	0	1	1639
12:14:04	170.00	170.50	170.00	0	2	1638
12:14:03	170.00	170.50	170.00	0	1	1636
12:13:59	170.00	170.50	170.00	0	1	1635
12:13:23	170.00	170.50	170.00	0	1	1634
12:13:13	169.50	170.00	170.00	0	5	1633
12:13:13	169.50	170.00	170.00	0	2	1628
12:13:05	169.50	170.00	170.00	0	1	1626
12:12:44	169.50	170.00	170.00	0	1	1625
12:12:44	169.50	170.00	170.00	0	1	1624
12:12:19	169.50	170.00	170.00	0	2	1623
12:11:16	169.50	170.00	170.00	0	3	1621
12:11:00	169.50	170.00	169.50	-0.50	1	1618
12:10:49	169.50	170.00	169.50	-0.50	1	1617
12:10:46	169.50	170.00	169.50	-0.50	2	1616
12:10:35	169.50	170.00	169.50	-0.50	1	1614
12:10:15	169.50	170.00	169.50	-0.50	1	1613
12:09:32	169.50	170.00	169.50	-0.50	2	1612
12:09:19	169.50	170.00	170.00	0	1	1610
12:07:57	170.00	170.50	170.00	0	3	1609
12:06:31	170.00	170.50	170.50	+0.50	1	1606
12:04:11	170.00	171.00	171.00	+1.00	2	1605
12:04:09	170.00	171.00	171.00	+1.00	2	1603
12:04:00	170.00	171.00	171.00	+1.00	1	1601
12:04:00	170.00	170.50	170.50	+0.50	1	1600
12:03:58	170.50	171.00	170.50	+0.50	3	1599
12:03:41	171.00	172.00	171.00	+1.00	3	1596
12:03:41	171.00	171.50	171.00	+1.00	2	1593
12:03:18	171.00	171.50	171.50	+1.50	2	1591
12:01:44	171.00	171.50	171.50	+1.50	2	1589
12:01:43	171.00	171.50	171.50	+1.50	2	1587
12:00:07	171.00	171.50	171.50	+1.50	2	1585
12:00:06	171.00	171.50	171.50	+1.50	2	1583
12:00:05	171.00	171.50	171.50	+1.50	2	1581
11:59:22	171.00	171.50	171.50	+1.50	2	1579
11:59:20	171.00	171.50	171.50	+1.50	2	1577
11:59:19	171.00	171.50	171.50	+1.50	2	1575
11:59:18	171.00	171.50	171.50	+1.50	2	1573
11:58:37	171.00	171.50	171.50	+1.50	1	1571
11:57:40	171.00	172.00	172.00	+2.00	2	1570
11:57:38	171.00	172.00	172.00	+2.00	2	1568
11:57:36	171.00	172.00	172.00	+2.00	2	1566
11:57:35	171.00	172.00	172.00	+2.00	2	1564
11:57:26	171.50	172.00	171.50	+1.50	2	1562
11:57:15	171.50	172.00	172.00	+2.00	2	1560
11:57:15	171.50	172.00	172.00	+2.00	2	1558
11:57:14	171.50	172.00	172.00	+2.00	2	1556
11:57:09	172.00	172.50	172.00	+2.00	2	1554
11:56:46	171.50	172.00	172.00	+2.00	2	1552
11:56:45	171.50	172.00	172.00	+2.00	2	1550
11:56:40	172.00	172.50	172.00	+2.00	3	1548
11:56:40	172.00	172.50	172.00	+2.00	2	1545
11:56:27	171.50	172.00	172.00	+2.00	1	1543
11:56:22	171.00	172.00	172.00	+2.00	2	1542
11:56:22	171.00	172.00	172.00	+2.00	2	1540
11:56:21	171.00	172.00	172.00	+2.00	2	1538
11:56:05	171.00	172.00	172.00	+2.00	2	1536
11:56:04	171.00	172.00	172.00	+2.00	2	1534
11:56:02	171.00	172.00	172.00	+2.00	2	1532
11:55:43	171.00	172.00	172.00	+2.00	2	1530
11:55:42	171.00	172.00	172.00	+2.00	2	1528
11:55:41	171.00	172.00	172.00	+2.00	2	1526
11:55:40	171.00	172.00	172.00	+2.00	2	1524
11:54:17	171.00	172.00	172.00	+2.00	2	1522
11:54:16	171.00	172.00	172.00	+2.00	2	1520
11:54:15	171.00	172.00	172.00	+2.00	2	1518
11:53:09	171.00	172.00	172.00	+2.00	2	1516
11:52:45	171.00	172.00	172.00	+2.00	2	1514
11:52:44	171.00	172.00	172.00	+2.00	2	1512
11:52:43	171.00	172.00	172.00	+2.00	2	1510
11:52:08	171.50	173.00	171.50	+1.50	1	1508
11:52:04	172.00	173.00	172.00	+2.00	2	1507
11:52:04	172.50	173.00	172.50	+2.50	3	1505
11:51:01	172.50	173.00	172.50	+2.50	1	1502
11:51:01	172.50	173.00	172.50	+2.50	2	1501
11:50:56	172.50	173.00	172.50	+2.50	2	1499
11:50:50	172.00	172.50	172.50	+2.50	2	1497
11:50:33	172.00	172.50	172.50	+2.50	10	1495
11:50:28	172.00	172.50	172.00	+2.00	1	1485
11:50:11	172.00	172.50	172.00	+2.00	1	1484
11:50:07	172.00	172.50	172.00	+2.00	1	1483
11:50:00	172.00	172.50	172.00	+2.00	1	1482
11:49:53	172.00	172.50	172.00	+2.00	1	1481
11:49:53	172.00	172.50	172.00	+2.00	1	1480
11:49:53	172.00	172.50	172.00	+2.00	1	1479
11:48:50	172.00	172.50	172.00	+2.00	1	1478
11:45:56	171.50	172.00	172.00	+2.00	2	1477
11:45:49	171.50	172.00	172.00	+2.00	3	1475
11:45:43	171.50	172.00	172.00	+2.00	1	1472
11:45:37	171.50	172.00	172.00	+2.00	1	1471
11:44:01	171.00	171.50	171.50	+1.50	2	1470
11:43:45	171.00	171.50	171.00	+1.00	1	1468
11:42:59	170.50	171.00	171.00	+1.00	1	1467
11:42:57	170.50	171.00	171.00	+1.00	4	1466
11:42:32	170.50	171.00	171.00	+1.00	1	1462
11:42:19	171.00	171.50	171.00	+1.00	2	1461
11:42:16	171.00	171.50	171.00	+1.00	1	1459
11:42:08	170.50	171.50	170.50	+0.50	2	1458
11:42:01	171.00	171.50	170.00	0	4	1456
11:42:01	171.00	171.50	170.50	+0.50	1	1452
11:42:01	171.00	171.50	171.00	+1.00	5	1451
11:41:38	171.00	171.50	171.00	+1.00	3	1446
11:41:11	171.00	171.50	171.00	+1.00	1	1443
11:40:20	171.00	171.50	171.00	+1.00	5	1442
11:35:13	171.00	172.00	172.00	+2.00	1	1437
11:32:56	171.00	172.00	172.00	+2.00	2	1436
11:32:45	171.50	172.00	171.50	+1.50	2	1434
11:32:44	171.50	172.00	172.00	+2.00	1	1432
11:32:32	172.00	172.50	172.00	+2.00	2	1431
11:32:24	172.00	172.50	172.00	+2.00	1	1429
11:32:24	172.00	172.50	172.00	+2.00	1	1428
11:32:15	171.50	172.50	171.50	+1.50	2	1427
11:32:12	172.00	172.50	172.00	+2.00	2	1425
11:32:03	172.00	172.50	172.00	+2.00	2	1423
11:32:00	172.00	172.50	172.50	+2.50	2	1421
11:31:48	171.50	172.00	172.00	+2.00	1	1419
11:31:43	172.00	172.50	172.00	+2.00	1	1418
11:31:43	172.00	172.50	172.00	+2.00	1	1417
11:31:36	171.50	172.50	171.50	+1.50	2	1416
11:31:31	172.00	173.00	172.00	+2.00	2	1414
11:31:28	171.00	173.00	171.00	+1.00	3	1412
11:31:28	172.50	173.00	172.50	+2.50	1	1409
11:31:28	172.50	173.00	172.50	+2.50	1	1408
11:31:27	172.00	173.00	172.00	+2.00	9	1407
11:31:27	172.00	173.00	172.00	+2.00	2	1398
11:31:27	172.00	173.00	172.00	+2.00	2	1396
11:31:27	172.50	173.00	172.50	+2.50	2	1394
11:31:25	172.50	173.00	172.50	+2.50	1	1392
11:31:25	172.00	172.50	172.50	+2.50	2	1391
11:31:23	172.00	172.50	172.50	+2.50	3	1389
11:31:23	172.00	172.50	172.50	+2.50	2	1386
11:31:19	172.00	172.50	172.50	+2.50	2	1384
11:31:15	172.00	172.50	172.50	+2.50	2	1382
11:31:11	172.00	172.50	172.50	+2.50	2	1380
11:30:44	171.50	172.00	172.00	+2.00	7	1378
11:30:41	171.50	172.00	172.00	+2.00	1	1371
11:30:28	171.50	172.00	172.00	+2.00	4	1370
11:30:28	171.50	172.00	172.00	+2.00	2	1366
11:30:21	171.50	172.00	172.00	+2.00	2	1364
11:30:17	171.50	172.00	172.00	+2.00	2	1362
11:29:36	171.00	171.50	171.50	+1.50	5	1360
11:29:23	171.00	171.50	171.00	+1.00	1	1355
11:28:12	170.50	171.00	171.00	+1.00	2	1354
11:28:12	170.50	171.00	171.00	+1.00	1	1352
11:28:12	170.50	171.00	171.00	+1.00	2	1351
11:27:52	170.00	170.50	170.50	+0.50	1	1349
11:27:14	170.50	171.00	170.50	+0.50	2	1348
11:27:05	170.50	171.00	170.50	+0.50	2	1346
11:26:19	170.50	171.00	170.50	+0.50	3	1344
11:26:08	170.00	171.00	170.00	0	3	1341
11:26:07	170.50	171.00	170.50	+0.50	1	1338
11:26:07	170.50	171.00	170.50	+0.50	1	1337
11:26:07	170.50	171.00	170.50	+0.50	1	1336
11:26:02	170.00	170.50	170.50	+0.50	2	1335
11:25:56	170.00	170.50	170.50	+0.50	2	1333
11:21:35	170.00	170.50	170.50	+0.50	2	1331
11:20:31	170.50	171.00	170.50	+0.50	2	1329
11:20:31	170.50	171.00	170.50	+0.50	6	1327
11:17:29	170.50	171.00	171.00	+1.00	1	1321
11:16:44	170.50	171.00	170.50	+0.50	2	1320
11:15:54	170.00	171.00	170.00	0	2	1318
11:12:59	170.00	171.00	170.00	0	1	1316
11:12:23	170.00	171.00	170.00	0	2	1315
11:12:09	170.50	171.00	170.50	+0.50	2	1313
11:12:00	170.50	171.00	170.50	+0.50	2	1311
11:10:30	169.50	170.50	170.50	+0.50	2	1309
11:10:30	169.50	170.00	170.00	0	1	1307
11:08:10	169.50	170.00	170.00	0	2	1306
11:08:10	169.50	170.00	170.00	0	2	1304
11:07:27	169.50	170.00	170.00	0	2	1302
11:07:26	169.50	170.00	170.00	0	2	1300
11:07:00	169.50	170.00	169.50	-0.50	2	1298
11:07:00	169.50	170.00	169.50	-0.50	5	1296
11:06:16	169.50	170.00	170.00	0	2	1291
11:06:14	169.50	170.00	170.00	0	2	1289
11:06:07	169.50	170.00	170.00	0	2	1287
11:05:36	170.00	170.50	170.00	0	2	1285
11:05:34	170.00	170.50	170.00	0	1	1283
11:05:17	169.50	170.00	170.00	0	1	1282
11:05:16	169.50	170.00	170.00	0	2	1281
11:05:05	170.00	170.50	170.00	0	1	1279
11:05:04	170.00	170.50	170.00	0	2	1278
11:04:12	170.00	170.50	170.00	0	1	1276
11:04:09	169.50	170.00	170.00	0	2	1275
11:04:08	169.50	170.00	170.00	0	2	1273
11:04:02	169.50	170.00	170.00	0	1	1271
11:04:02	169.50	170.00	170.00	0	1	1270
11:03:12	169.50	170.00	170.00	0	1	1269
11:02:56	169.50	170.00	170.00	0	2	1268
11:02:39	169.50	170.00	170.00	0	2	1266
11:02:39	169.50	170.00	170.00	0	2	1264
11:02:37	169.50	170.00	170.00	0	2	1262
11:00:43	169.50	170.00	169.50	-0.50	1	1260
11:00:43	169.50	170.00	169.50	-0.50	1	1259
10:59:56	170.00	170.50	170.00	0	3	1258
10:59:56	170.00	170.50	170.00	0	2	1255
10:58:39	170.00	170.50	170.50	+0.50	2	1253
10:58:30	170.00	170.50	170.50	+0.50	2	1251
10:57:25	170.00	170.50	170.50	+0.50	2	1249
10:57:03	170.50	171.00	170.50	+0.50	2	1247
10:56:45	170.00	170.50	170.50	+0.50	1	1245
10:56:03	170.00	170.50	170.50	+0.50	2	1244
10:55:54	170.00	170.50	170.50	+0.50	2	1242
10:55:00	170.50	171.00	170.50	+0.50	1	1240
10:55:00	170.50	171.00	170.50	+0.50	1	1239
10:53:27	170.00	170.50	170.50	+0.50	1	1238
10:53:26	170.00	170.50	170.50	+0.50	2	1237
10:53:25	170.00	170.50	170.50	+0.50	2	1235
10:53:17	170.50	171.00	170.50	+0.50	1	1233
10:52:26	170.50	171.00	171.00	+1.00	1	1232
10:52:16	170.00	170.50	170.50	+0.50	2	1231
10:52:14	170.00	170.50	170.50	+0.50	2	1229
10:51:34	170.50	171.00	170.50	+0.50	1	1227
10:51:13	170.00	170.50	170.50	+0.50	1	1226
10:51:10	170.00	170.50	170.50	+0.50	2	1225
10:51:10	170.00	170.50	170.50	+0.50	2	1223
10:51:03	170.50	171.00	170.50	+0.50	2	1221
10:51:02	170.50	171.00	170.50	+0.50	2	1219
10:50:45	170.50	171.00	170.50	+0.50	1	1217
10:50:14	170.00	170.50	170.50	+0.50	2	1216
10:50:12	170.00	170.50	170.50	+0.50	2	1214
10:50:11	170.00	170.50	170.50	+0.50	2	1212
10:50:10	170.00	170.50	170.50	+0.50	2	1210
10:49:46	170.00	170.50	170.50	+0.50	2	1208
10:49:45	170.00	170.50	170.50	+0.50	2	1206
10:49:44	170.00	170.50	170.50	+0.50	2	1204
10:48:56	170.00	170.50	170.50	+0.50	2	1202
10:48:55	170.00	170.50	170.50	+0.50	2	1200
10:48:30	170.50	171.00	170.50	+0.50	2	1198
10:48:30	170.50	171.00	170.50	+0.50	2	1196
10:48:30	170.50	171.00	170.50	+0.50	2	1194
10:48:25	170.50	171.00	170.50	+0.50	1	1192
10:47:17	171.00	171.50	171.00	+1.00	2	1191
10:46:46	171.00	171.50	171.00	+1.00	2	1189
10:46:22	170.50	172.00	170.50	+0.50	3	1187
10:46:20	171.00	172.00	171.00	+1.00	2	1184
10:46:14	171.00	172.00	171.00	+1.00	2	1182
10:45:50	171.00	172.00	171.00	+1.00	1	1180
10:45:50	171.50	172.00	171.50	+1.50	1	1179
10:45:50	171.50	172.00	171.50	+1.50	7	1178
10:45:44	171.50	172.00	172.00	+2.00	1	1171
10:44:32	171.50	172.00	172.00	+2.00	1	1170
10:40:22	171.50	172.00	172.00	+2.00	1	1169
10:40:18	171.50	172.00	171.50	+1.50	1	1168
10:40:06	171.50	172.00	171.50	+1.50	2	1167
10:39:58	171.50	172.50	171.50	+1.50	5	1165
10:39:58	172.00	172.50	172.00	+2.00	2	1160
10:39:48	172.00	172.50	172.00	+2.00	1	1158
10:39:48	172.00	172.50	172.00	+2.00	2	1157
10:39:48	172.00	172.50	172.00	+2.00	2	1155
10:39:48	172.00	172.50	172.00	+2.00	2	1153
10:39:24	172.00	172.50	172.00	+2.00	1	1151
10:39:00	172.00	172.50	172.00	+2.00	1	1150
10:38:58	172.00	172.50	172.50	+2.50	1	1149
10:38:28	172.00	172.50	172.50	+2.50	2	1148
10:38:12	171.50	172.00	172.00	+2.00	1	1146
10:38:10	171.50	172.00	172.00	+2.00	1	1145
10:38:09	171.50	172.00	172.00	+2.00	1	1144
10:38:07	171.50	172.00	172.00	+2.00	1	1143
10:38:02	171.50	172.00	172.00	+2.00	1	1142
10:38:01	171.50	172.00	172.00	+2.00	1	1141
10:37:59	171.50	172.00	172.00	+2.00	11	1140
10:37:57	171.50	172.00	172.00	+2.00	2	1129
10:37:53	171.50	172.00	172.00	+2.00	2	1127
10:37:49	171.50	172.00	172.00	+2.00	2	1125
10:37:48	171.50	172.00	172.00	+2.00	2	1123
10:37:47	171.50	172.00	171.50	+1.50	1	1121
10:37:37	171.50	172.00	172.00	+2.00	1	1120
10:37:28	171.50	172.00	172.00	+2.00	1	1119
10:36:45	171.50	172.00	172.00	+2.00	2	1118
10:36:42	171.50	172.00	171.50	+1.50	1	1116
10:36:31	171.50	172.00	171.50	+1.50	1	1115
10:36:18	171.00	171.50	171.50	+1.50	1	1114
10:36:18	171.00	171.50	171.50	+1.50	4	1113
10:36:15	171.00	171.50	171.50	+1.50	2	1109
10:35:24	170.50	171.00	171.00	+1.00	9	1107
10:35:24	170.50	171.00	171.00	+1.00	2	1098
10:35:24	170.50	171.00	171.00	+1.00	2	1096
10:35:24	170.50	171.00	171.00	+1.00	2	1094
10:35:24	170.50	171.00	171.00	+1.00	1	1092
10:35:24	170.50	171.00	171.00	+1.00	12	1091
10:35:16	169.50	170.50	170.50	+0.50	2	1079
10:35:13	169.50	170.00	170.50	+0.50	7	1077
10:35:13	169.50	170.00	170.00	0	4	1070
10:34:26	169.50	170.00	169.50	-0.50	1	1066
10:34:26	169.50	170.00	169.50	-0.50	10	1065
10:33:40	170.00	170.50	170.00	0	7	1055
10:33:37	170.00	170.50	170.50	+0.50	1	1048
10:33:30	170.00	170.50	170.50	+0.50	1	1047
10:33:19	170.00	170.50	170.50	+0.50	1	1046
10:32:30	170.00	170.50	170.00	0	1	1045
10:32:10	170.00	170.50	170.50	+0.50	4	1044
10:31:23	170.00	170.50	170.50	+0.50	1	1040
10:29:18	170.00	170.50	170.50	+0.50	9	1039
10:29:13	169.50	170.00	170.00	0	2	1030
10:29:13	169.50	170.00	170.00	0	2	1028
10:29:13	169.50	170.00	170.00	0	2	1026
10:29:13	169.50	170.00	170.00	0	2	1024
10:29:13	169.50	170.00	170.00	0	2	1022
10:29:13	169.50	170.00	170.00	0	2	1020
10:29:13	169.50	170.00	170.00	0	2	1018
10:29:12	169.50	170.00	170.00	0	2	1016
10:28:15	169.50	170.00	169.50	-0.50	2	1014
10:25:25	169.50	170.00	170.00	0	1	1012
10:25:21	169.50	170.00	170.00	0	1	1011
10:25:16	169.50	170.00	170.00	0	1	1010
10:23:52	169.00	169.50	169.50	-0.50	1	1009
10:23:52	169.00	169.50	169.50	-0.50	3	1008
10:23:52	169.00	169.50	169.50	-0.50	1	1005
10:23:49	169.50	170.00	169.50	-0.50	3	1004
10:23:15	169.50	170.00	169.50	-0.50	1	1001
10:23:01	169.50	170.00	169.50	-0.50	1	1000
10:23:00	169.50	170.00	169.50	-0.50	1	999
10:22:56	169.50	170.00	169.50	-0.50	1	998
10:22:51	169.50	170.00	169.50	-0.50	1	997
10:22:49	169.50	170.00	169.50	-0.50	1	996
10:22:41	169.50	170.00	169.50	-0.50	4	995
10:21:01	170.00	170.50	170.00	0	2	991
10:20:38	170.00	170.50	170.00	0	2	989
10:20:30	170.00	170.50	170.00	0	1	987
10:19:39	170.00	170.50	170.00	0	1	986
10:19:38	170.00	170.50	170.00	0	1	985
10:19:37	170.00	170.50	170.00	0	1	984
10:19:35	170.00	170.50	170.00	0	1	983
10:19:34	170.00	170.50	170.00	0	1	982
10:19:31	169.00	170.50	169.00	-1.00	1	981
10:19:31	170.00	170.50	170.00	0	1	980
10:19:28	169.00	170.00	170.00	0	1	979
10:19:27	169.00	170.00	170.00	0	1	978
10:19:26	169.50	170.50	169.50	-0.50	2	977
10:19:26	170.00	170.50	170.00	0	1	975
10:19:15	170.00	170.50	170.00	0	10	974
10:19:15	170.00	170.50	170.00	0	1	964
10:18:04	170.00	170.50	170.50	+0.50	1	963
10:17:50	170.00	170.50	170.50	+0.50	1	962
10:17:50	170.00	170.50	170.50	+0.50	2	961
10:17:13	170.00	170.50	170.50	+0.50	1	959
10:17:05	170.00	170.50	170.50	+0.50	1	958
10:16:53	170.00	170.50	170.50	+0.50	2	957
10:16:44	170.00	170.50	170.50	+0.50	2	955
10:16:38	170.00	170.50	170.50	+0.50	1	953
10:16:38	170.00	170.50	170.50	+0.50	2	952
10:16:20	170.00	170.50	170.50	+0.50	1	950
10:16:11	170.00	170.50	170.50	+0.50	1	949
10:15:43	170.00	170.50	170.00	0	1	948
10:15:29	170.00	170.50	170.50	+0.50	1	947
10:15:21	169.50	170.00	170.00	0	2	946
10:15:21	169.50	170.00	170.00	0	2	944
10:15:21	169.50	170.00	170.00	0	2	942
10:15:21	169.50	170.00	170.00	0	2	940
10:15:21	169.50	170.00	170.00	0	2	938
10:15:21	169.50	170.00	170.00	0	2	936
10:15:21	169.50	170.00	170.00	0	1	934
10:15:15	169.50	170.00	170.00	0	1	933
10:15:00	169.00	169.50	169.50	-0.50	1	932
10:14:06	168.50	170.00	168.50	-1.50	1	931
10:13:56	168.50	170.00	168.50	-1.50	1	930
10:13:46	168.50	169.50	169.50	-0.50	1	929
10:13:46	168.50	169.00	169.00	-1.00	10	928
10:13:28	168.00	168.50	168.50	-1.50	1	918
10:13:16	168.00	169.00	168.00	-2.00	5	917
10:12:46	168.00	168.50	168.50	-1.50	1	912
10:12:38	168.50	169.00	168.50	-1.50	1	911
10:12:36	168.50	169.00	168.50	-1.50	1	910
10:12:35	168.50	169.00	168.50	-1.50	1	909
10:11:32	168.50	169.00	168.50	-1.50	1	908
10:11:32	168.50	169.00	168.50	-1.50	1	907
10:11:30	168.50	169.00	168.50	-1.50	1	906
10:11:26	168.50	169.00	168.50	-1.50	2	905
10:11:08	168.50	169.00	168.50	-1.50	2	903
10:10:57	168.50	169.00	168.50	-1.50	1	901
10:10:50	168.50	169.00	168.50	-1.50	1	900
10:10:33	168.50	169.00	168.50	-1.50	1	899
10:09:20	168.50	169.00	169.00	-1.00	1	898
10:09:19	168.50	169.00	169.00	-1.00	1	897
10:06:57	168.50	169.00	169.00	-1.00	1	896
10:06:47	169.00	169.50	169.00	-1.00	1	895
10:06:47	169.00	169.50	169.00	-1.00	1	894
10:05:53	169.00	169.50	169.00	-1.00	1	893
10:05:53	169.00	169.50	169.00	-1.00	1	892
10:05:49	169.00	169.50	169.00	-1.00	1	891
10:05:13	169.00	169.50	169.00	-1.00	1	890
10:05:00	169.00	169.50	169.00	-1.00	3	889
10:04:35	169.00	169.50	169.00	-1.00	3	886
10:03:59	169.00	169.50	169.00	-1.00	2	883
10:03:59	169.00	169.50	169.00	-1.00	1	881
10:03:43	169.00	169.50	169.50	-0.50	1	880
10:03:41	169.00	169.50	169.00	-1.00	2	879
10:03:33	169.00	169.50	169.50	-0.50	1	877
10:03:23	169.50	170.00	169.50	-0.50	1	876
10:03:00	169.00	169.50	169.50	-0.50	1	875
10:01:46	168.50	169.00	169.00	-1.00	1	874
10:01:38	168.50	169.00	169.00	-1.00	1	873
10:01:36	169.00	169.50	169.00	-1.00	5	872
10:01:15	169.50	170.00	169.50	-0.50	1	867
10:01:14	169.50	170.00	169.50	-0.50	2	866
10:00:53	169.50	170.00	169.50	-0.50	3	864
10:00:49	169.50	170.00	169.50	-0.50	3	861
10:00:12	169.50	170.00	169.50	-0.50	2	858
09:59:46	169.50	170.00	169.50	-0.50	1	856
09:59:11	169.50	170.00	169.50	-0.50	1	855
09:58:24	169.50	170.00	169.50	-0.50	1	854
09:58:07	169.50	170.00	169.50	-0.50	1	853
09:58:03	169.50	170.00	169.50	-0.50	1	852
09:58:03	169.50	170.00	169.50	-0.50	3	851
09:58:01	170.00	170.50	170.00	0	1	848
09:57:46	170.00	170.50	170.00	0	1	847
09:57:35	170.00	170.50	170.00	0	1	846
09:56:45	170.00	170.50	170.00	0	1	845
09:56:33	170.00	170.50	170.00	0	1	844
09:56:20	170.00	170.50	170.00	0	1	843
09:55:59	170.00	170.50	170.00	0	1	842
09:55:57	169.50	170.50	169.50	-0.50	1	841
09:55:57	170.00	170.50	170.00	0	1	840
09:55:51	170.00	171.00	170.00	0	9	839
09:55:51	170.50	171.00	170.50	+0.50	4	830
09:55:42	170.50	171.00	170.50	+0.50	1	826
09:55:39	170.50	171.00	170.50	+0.50	1	825
09:53:24	170.00	170.50	170.50	+0.50	1	824
09:53:20	170.00	170.50	170.50	+0.50	1	823
09:53:18	170.00	170.50	170.50	+0.50	1	822
09:52:58	170.50	171.00	170.50	+0.50	5	821
09:52:50	170.50	171.00	170.50	+0.50	1	816
09:52:23	170.50	171.00	170.50	+0.50	1	815
09:52:21	170.50	171.00	170.50	+0.50	1	814
09:52:15	170.50	171.00	170.50	+0.50	3	813
09:52:15	170.50	171.00	170.50	+0.50	5	810
09:52:15	170.50	171.00	170.50	+0.50	1	805
09:52:10	170.50	171.00	171.00	+1.00	1	804
09:52:07	170.50	171.00	171.00	+1.00	1	803
09:52:03	170.50	171.00	171.00	+1.00	1	802
09:52:03	170.50	171.00	171.00	+1.00	1	801
09:52:02	170.50	171.00	171.00	+1.00	1	800
09:52:02	170.50	171.00	171.00	+1.00	1	799
09:52:00	170.50	171.00	171.00	+1.00	1	798
09:51:59	170.50	171.00	171.00	+1.00	1	797
09:51:55	170.50	171.00	171.00	+1.00	1	796
09:51:50	170.50	171.00	171.00	+1.00	1	795
09:51:42	170.50	171.00	171.00	+1.00	1	794
09:51:38	170.50	171.00	171.00	+1.00	1	793
09:51:32	170.50	171.00	171.00	+1.00	1	792
09:51:26	170.50	171.00	171.00	+1.00	1	791
09:51:20	170.50	171.00	171.00	+1.00	1	790
09:51:16	170.50	171.00	171.00	+1.00	1	789
09:50:41	170.50	171.00	171.00	+1.00	1	788
09:50:35	170.50	171.00	171.00	+1.00	1	787
09:50:30	170.00	170.50	170.50	+0.50	1	786
09:50:28	170.00	170.50	170.50	+0.50	2	785
09:50:26	170.00	170.50	170.50	+0.50	1	783
09:50:24	170.00	170.50	170.50	+0.50	1	782
09:50:21	170.00	170.50	170.50	+0.50	2	781
09:50:17	170.00	170.50	170.50	+0.50	2	779
09:49:59	169.50	170.00	170.00	0	1	777
09:49:58	169.50	170.00	170.00	0	6	776
09:49:56	169.50	170.00	170.00	0	1	770
09:49:43	169.00	170.00	170.00	0	5	769
09:49:43	169.00	169.50	169.50	-0.50	9	764
09:49:43	169.00	169.50	169.50	-0.50	1	755
09:49:43	169.00	169.50	169.50	-0.50	3	754
09:49:43	169.00	169.50	169.50	-0.50	1	751
09:49:43	169.00	169.50	169.50	-0.50	9	750
09:49:39	169.00	169.50	169.50	-0.50	1	741
09:49:35	169.00	169.50	169.50	-0.50	1	740
09:49:26	169.00	169.50	169.50	-0.50	1	739
09:49:16	169.00	169.50	169.50	-0.50	1	738
09:49:09	169.00	169.50	169.50	-0.50	1	737
09:49:01	169.00	169.50	169.50	-0.50	1	736
09:48:59	169.00	169.50	169.50	-0.50	1	735
09:47:28	169.00	169.50	169.00	-1.00	4	734
09:46:48	169.00	169.50	169.00	-1.00	1	730
09:46:23	169.00	169.50	169.50	-0.50	1	729
09:46:18	169.00	169.50	169.50	-0.50	1	728
09:46:09	169.50	170.00	169.50	-0.50	7	727
09:45:56	169.50	170.00	170.00	0	1	720
09:45:45	169.50	170.00	170.00	0	1	719
09:45:24	169.50	170.00	170.00	0	3	718
09:45:03	168.50	169.50	169.50	-0.50	2	715
09:45:03	168.50	169.50	169.50	-0.50	2	713
09:45:03	168.50	169.00	169.00	-1.00	10	711
09:44:42	168.50	169.00	169.00	-1.00	1	701
09:44:41	168.50	169.00	168.50	-1.50	1	700
09:44:31	169.00	169.50	169.00	-1.00	1	699
09:44:25	169.00	169.50	169.00	-1.00	2	698
09:44:21	169.00	169.50	169.00	-1.00	3	696
09:44:08	169.00	169.50	169.00	-1.00	1	693
09:44:01	169.00	169.50	169.50	-0.50	1	692
09:43:48	169.00	169.50	169.50	-0.50	1	691
09:43:47	169.00	169.50	169.50	-0.50	1	690
09:43:37	169.00	169.50	169.50	-0.50	1	689
09:43:27	169.00	169.50	169.00	-1.00	1	688
09:43:24	169.00	169.50	169.50	-0.50	1	687
09:43:18	169.00	169.50	169.50	-0.50	1	686
09:43:14	169.00	169.50	169.50	-0.50	1	685
09:43:11	169.00	169.50	169.50	-0.50	1	684
09:43:09	169.00	169.50	169.50	-0.50	1	683
09:43:05	169.00	169.50	169.50	-0.50	1	682
09:42:56	168.00	169.50	169.50	-0.50	1	681
09:42:53	168.00	169.50	169.50	-0.50	1	680
09:42:45	169.50	170.00	169.50	-0.50	5	679
09:42:40	169.50	170.00	170.00	0	1	674
09:42:24	169.50	170.00	169.50	-0.50	1	673
09:42:09	169.50	170.00	170.00	0	1	672
09:42:00	169.50	170.00	170.00	0	1	671
09:41:48	169.50	170.00	170.00	0	1	670
09:41:41	169.50	170.00	170.00	0	1	669
09:41:40	169.50	170.00	170.00	0	1	668
09:41:37	169.50	170.00	170.00	0	1	667
09:41:28	169.50	170.00	170.00	0	1	666
09:41:24	169.50	170.00	170.00	0	1	665
09:41:16	169.50	170.00	170.00	0	1	664
09:41:16	170.00	170.50	170.00	0	4	663
09:40:31	169.50	170.00	170.00	0	1	659
09:40:24	170.00	170.50	170.00	0	2	658
09:40:23	170.00	170.50	170.00	0	1	656
09:40:02	169.50	170.00	170.00	0	1	655
09:39:55	169.50	170.00	170.00	0	2	654
09:39:49	169.50	170.00	170.00	0	1	652
09:39:45	169.50	170.00	170.00	0	1	651
09:39:22	169.50	170.00	170.00	0	2	650
09:39:09	169.50	170.00	170.00	0	1	648
09:38:25	170.00	170.50	170.00	0	5	647
09:37:45	169.50	170.00	170.00	0	11	642
09:37:45	169.50	170.00	170.00	0	1	631
09:37:45	169.50	170.00	170.00	0	1	630
09:37:42	169.50	170.00	169.50	-0.50	1	629
09:37:36	169.50	170.00	170.00	0	1	628
09:37:08	169.00	170.00	169.00	-1.00	1	627
09:37:03	169.50	170.00	169.50	-0.50	4	626
09:36:58	169.50	170.00	170.00	0	1	622
09:36:55	169.50	170.00	170.00	0	1	621
09:36:49	169.50	170.00	170.00	0	1	620
09:36:03	169.00	169.50	169.50	-0.50	1	619
09:36:03	169.00	169.50	169.50	-0.50	2	618
09:36:03	169.00	169.50	169.50	-0.50	1	616
09:35:55	169.00	169.50	169.50	-0.50	1	615
09:35:48	169.00	169.50	169.50	-0.50	1	614
09:35:02	168.50	169.00	169.00	-1.00	9	613
09:35:01	168.50	169.00	169.00	-1.00	1	604
09:34:54	168.50	169.00	169.00	-1.00	6	603
09:34:38	168.50	169.00	169.00	-1.00	1	597
09:34:32	168.50	169.00	169.00	-1.00	1	596
09:34:30	168.50	169.00	168.50	-1.50	1	595
09:34:16	168.50	169.00	168.50	-1.50	1	594
09:34:16	168.50	169.00	168.50	-1.50	1	593
09:33:37	168.00	169.00	169.00	-1.00	3	592
09:33:03	168.00	169.00	169.00	-1.00	2	589
09:31:58	167.00	169.50	169.50	-0.50	2	587
09:31:43	166.50	169.00	169.00	-1.00	4	585
09:31:41	166.50	168.50	168.50	-1.50	5	581
09:31:39	166.00	168.00	168.00	-2.00	4	576
09:31:38	166.00	167.00	167.00	-3.00	1	572
09:31:37	166.00	167.00	167.00	-3.00	1	571
09:31:37	166.00	167.00	167.00	-3.00	1	570
09:31:37	166.00	167.00	167.00	-3.00	2	569
09:31:30	166.50	168.00	166.50	-3.50	1	567
09:31:19	166.50	168.00	166.50	-3.50	1	566
09:30:58	166.50	168.00	166.50	-3.50	2	565
09:30:26	167.00	168.50	167.00	-3.00	3	563
09:30:04	167.00	168.00	168.00	-2.00	1	560
09:30:04	168.00	169.00	168.00	-2.00	4	559
09:29:31	168.50	169.00	168.50	-1.50	2	555
09:29:27	168.50	169.00	168.50	-1.50	2	553
09:29:06	168.50	169.00	168.50	-1.50	1	551
09:28:56	168.50	169.50	168.50	-1.50	1	550
09:28:53	169.00	170.00	169.00	-1.00	2	549
09:28:53	169.00	170.00	169.00	-1.00	2	547
09:28:28	169.00	169.50	169.50	-0.50	1	545
09:28:21	169.00	169.50	169.00	-1.00	1	544
09:28:17	169.50	170.00	169.50	-0.50	1	543
09:27:48	168.50	170.00	170.00	0	1	542
09:27:44	168.50	170.00	170.00	0	1	541
09:27:40	168.50	170.00	170.00	0	1	540
09:27:40	169.50	170.50	169.50	-0.50	3	539
09:27:40	170.00	170.50	170.00	0	1	536
09:27:39	170.00	170.50	170.00	0	1	535
09:27:35	169.50	170.00	170.00	0	1	534
09:27:31	169.50	170.00	170.00	0	1	533
09:27:28	170.00	170.50	170.00	0	1	532
09:27:28	170.00	170.50	170.00	0	7	531
09:27:27	170.00	170.50	170.50	+0.50	1	524
09:27:13	169.50	170.00	170.00	0	1	523
09:27:13	169.50	170.00	170.00	0	3	522
09:27:13	169.50	170.00	170.00	0	1	519
09:27:05	169.50	170.00	170.00	0	1	518
09:26:58	169.50	170.00	169.50	-0.50	1	517
09:26:37	168.50	169.00	169.50	-0.50	3	516
09:26:37	168.50	169.00	169.00	-1.00	2	513
09:26:31	169.00	169.50	169.00	-1.00	1	511
09:26:22	168.50	169.00	169.00	-1.00	1	510
09:26:22	168.50	169.00	169.00	-1.00	2	509
09:26:08	168.50	169.00	168.50	-1.50	1	507
09:26:04	168.50	169.00	169.00	-1.00	3	506
09:26:00	168.50	169.00	168.50	-1.50	1	503
09:25:56	168.50	169.00	168.50	-1.50	1	502
09:25:47	168.00	168.50	168.50	-1.50	1	501
09:25:33	168.00	168.50	168.50	-1.50	1	500
09:25:02	168.00	168.50	168.50	-1.50	1	499
09:24:53	168.50	169.00	168.50	-1.50	1	498
09:24:38	168.00	168.50	168.50	-1.50	1	497
09:24:32	168.50	169.00	168.50	-1.50	1	496
09:24:26	168.00	169.00	168.00	-2.00	1	495
09:24:23	168.50	169.00	168.50	-1.50	1	494
09:24:23	168.00	168.50	168.50	-1.50	3	493
09:24:22	168.00	168.50	168.50	-1.50	1	490
09:23:58	168.00	168.50	168.50	-1.50	1	489
09:23:44	168.00	168.50	168.00	-2.00	4	488
09:23:35	167.50	168.00	168.50	-1.50	1	484
09:23:35	167.50	168.00	168.00	-2.00	2	483
09:23:32	167.50	168.00	168.00	-2.00	1	481
09:23:27	167.50	168.00	167.50	-2.50	1	480
09:23:11	167.00	167.50	167.50	-2.50	1	479
09:23:08	167.00	167.50	167.50	-2.50	1	478
09:22:50	166.50	167.00	167.00	-3.00	2	477
09:22:46	166.50	167.00	167.00	-3.00	1	475
09:22:41	166.00	166.50	166.50	-3.50	3	474
09:22:28	165.50	166.00	166.00	-4.00	4	471
09:22:27	165.50	166.00	165.50	-4.50	1	467
09:22:23	165.50	166.00	165.50	-4.50	2	466
09:21:31	165.00	165.50	165.50	-4.50	4	464
09:21:24	165.00	165.50	165.00	-5.00	1	460
09:21:08	165.00	165.50	165.00	-5.00	1	459
09:21:03	164.00	165.00	165.00	-5.00	1	458
09:21:03	165.00	165.50	165.00	-5.00	5	457
09:20:56	165.00	165.50	165.00	-5.00	1	452
09:20:22	165.00	165.50	165.00	-5.00	1	451
09:20:15	164.50	165.00	165.00	-5.00	6	450
09:20:13	164.50	165.00	164.50	-5.50	1	444
09:20:11	164.00	164.50	164.50	-5.50	2	443
09:20:11	164.00	164.50	164.50	-5.50	4	441
09:19:56	164.00	164.50	164.50	-5.50	1	437
09:19:52	164.00	164.50	164.00	-6.00	1	436
09:19:31	164.00	164.50	164.00	-6.00	2	435
09:19:13	164.00	164.50	164.50	-5.50	1	433
09:18:45	164.00	164.50	164.00	-6.00	1	432
09:17:50	164.00	164.50	164.00	-6.00	1	431
09:17:44	163.50	164.50	163.50	-6.50	1	430
09:17:35	163.50	164.00	164.00	-6.00	1	429
09:17:34	164.00	164.50	164.00	-6.00	2	428
09:17:30	164.00	164.50	164.50	-5.50	1	426
09:17:21	164.00	164.50	164.50	-5.50	1	425
09:17:21	164.50	165.00	164.50	-5.50	2	424
09:17:19	164.50	165.00	164.50	-5.50	1	422
09:17:12	164.50	165.00	164.50	-5.50	1	421
09:17:11	164.50	165.00	164.50	-5.50	1	420
09:16:58	164.00	164.50	164.50	-5.50	2	419
09:16:58	164.50	165.00	164.50	-5.50	1	417
09:16:52	164.50	165.00	165.00	-5.00	1	416
09:16:29	164.00	164.50	164.50	-5.50	1	415
09:16:21	164.50	165.00	164.50	-5.50	1	414
09:16:15	164.50	165.00	164.50	-5.50	1	413
09:16:14	164.50	165.00	164.50	-5.50	2	412
09:16:14	164.50	165.00	164.50	-5.50	1	410
09:15:52	163.50	164.00	164.00	-6.00	1	409
09:15:50	163.50	164.50	164.50	-5.50	1	408
09:15:50	163.50	164.00	164.00	-6.00	3	407
09:15:50	163.50	164.00	164.00	-6.00	1	404
09:15:49	164.00	164.50	164.00	-6.00	1	403
09:15:46	164.00	164.50	164.00	-6.00	1	402
09:15:24	164.00	165.00	164.00	-6.00	1	401
09:15:24	164.00	164.50	164.50	-5.50	1	400
09:15:24	164.00	164.50	164.00	-6.00	2	399
09:15:21	164.00	164.50	164.00	-6.00	1	397
09:15:09	163.50	164.00	164.00	-6.00	2	396
09:15:09	163.50	164.00	164.00	-6.00	2	394
09:15:09	164.00	164.50	164.00	-6.00	1	392
09:15:05	164.00	164.50	164.00	-6.00	1	391
09:15:01	163.50	164.00	164.00	-6.00	4	390
09:14:53	163.00	164.00	164.00	-6.00	1	386
09:14:52	163.50	164.00	163.50	-6.50	5	385
09:14:50	163.50	165.00	163.50	-6.50	1	380
09:14:48	163.50	165.00	163.50	-6.50	1	379
09:14:47	164.00	165.00	164.00	-6.00	1	378
09:14:37	163.50	164.50	164.50	-5.50	2	377
09:14:31	163.00	164.50	164.50	-5.50	1	375
09:14:31	163.00	164.50	163.00	-7.00	1	374
09:14:29	163.50	164.50	163.50	-6.50	1	373
09:14:28	163.50	164.00	164.00	-6.00	4	372
09:14:27	163.00	164.00	164.00	-6.00	1	368
09:14:26	163.50	164.00	163.50	-6.50	1	367
09:14:23	163.50	164.00	163.50	-6.50	1	366
09:14:00	163.50	164.00	163.50	-6.50	1	365
09:13:50	163.50	164.00	163.50	-6.50	1	364
09:13:46	163.00	163.50	163.50	-6.50	2	363
09:13:39	162.50	163.50	163.50	-6.50	1	361
09:13:39	163.00	163.50	163.00	-7.00	1	360
09:13:27	162.50	163.00	163.00	-7.00	2	359
09:13:24	162.50	163.00	163.00	-7.00	1	357
09:13:19	163.00	163.50	163.00	-7.00	1	356
09:13:15	163.00	163.50	163.00	-7.00	1	355
09:13:12	162.00	163.50	162.00	-8.00	1	354
09:13:07	162.00	163.00	163.00	-7.00	1	353
09:13:04	162.00	162.50	162.50	-7.50	2	352
09:13:04	162.50	163.00	162.50	-7.50	1	350
09:13:03	162.00	163.00	162.00	-8.00	1	349
09:13:00	162.00	163.00	162.00	-8.00	1	348
09:12:57	162.00	162.50	162.50	-7.50	1	347
09:12:57	162.00	163.00	162.00	-8.00	1	346
09:12:54	162.50	163.00	162.50	-7.50	2	345
09:12:51	162.00	162.50	162.50	-7.50	4	343
09:12:42	162.50	163.50	162.50	-7.50	2	339
09:12:30	162.00	163.50	162.00	-8.00	1	337
09:12:27	162.00	163.50	163.50	-6.50	5	336
09:12:27	162.00	162.50	162.50	-7.50	5	331
09:12:20	162.00	162.50	162.50	-7.50	2	326
09:12:16	162.50	163.50	162.50	-7.50	1	324
09:12:10	162.50	163.50	162.50	-7.50	1	323
09:12:09	163.00	163.50	163.00	-7.00	1	322
09:11:53	162.00	164.00	162.00	-8.00	1	321
09:11:52	163.00	164.00	163.00	-7.00	1	320
09:11:50	163.50	164.00	163.50	-6.50	1	319
09:11:26	163.00	164.50	163.00	-7.00	1	318
09:11:23	163.50	164.50	163.50	-6.50	1	317
09:11:20	163.50	164.50	163.50	-6.50	1	316
09:11:11	163.00	164.50	163.00	-7.00	2	315
09:11:01	162.00	164.00	164.00	-6.00	1	313
09:10:56	161.50	162.50	162.50	-7.50	1	312
09:10:47	161.00	162.00	162.00	-8.00	1	311
09:10:47	161.00	162.50	162.50	-7.50	1	310
09:10:41	160.50	164.00	160.50	-9.50	1	309
09:10:41	160.50	162.00	162.00	-8.00	1	308
09:10:41	160.50	161.50	161.50	-8.50	1	307
09:10:41	160.00	161.50	161.50	-8.50	1	306
09:10:41	160.00	161.50	161.50	-8.50	1	305
09:10:41	160.00	161.50	161.50	-8.50	1	304
09:10:41	160.00	161.50	161.50	-8.50	1	303
09:10:41	160.50	162.00	162.00	-8.00	1	302
09:10:40	160.50	163.00	160.00	-10.00	2	301
09:10:40	160.50	163.00	160.50	-9.50	2	299
09:10:40	162.50	163.00	162.50	-7.50	1	297
09:10:40	162.50	163.50	160.00	-10.00	1	296
09:10:40	162.50	163.50	160.50	-9.50	3	295
09:10:40	162.50	163.50	161.00	-9.00	5	292
09:10:40	162.50	163.50	161.50	-8.50	6	287
09:10:40	162.50	163.50	162.00	-8.00	3	281
09:10:40	162.50	163.50	162.50	-7.50	2	278
09:10:35	162.50	164.00	162.00	-8.00	4	276
09:10:35	162.50	164.00	162.50	-7.50	2	272
09:10:31	162.50	164.00	162.50	-7.50	5	270
09:10:23	162.50	164.00	162.50	-7.50	1	265
09:10:20	162.50	164.00	162.50	-7.50	2	264
09:10:17	162.50	164.50	162.50	-7.50	1	262
09:10:14	162.50	164.50	162.50	-7.50	1	261
09:10:09	162.50	164.00	162.50	-7.50	1	260
09:10:05	162.00	164.00	162.00	-8.00	1	259
09:10:05	162.00	163.00	163.00	-7.00	1	258
09:10:05	162.00	164.00	164.00	-6.00	1	257
09:10:04	162.00	163.50	163.50	-6.50	1	256
09:09:59	162.50	164.00	162.50	-7.50	1	255
09:09:57	162.50	164.00	162.50	-7.50	1	254
09:09:53	162.00	163.50	163.50	-6.50	1	253
09:09:52	162.00	163.00	163.00	-7.00	1	252
09:09:52	162.00	163.00	163.00	-7.00	1	251
09:09:44	164.00	164.50	162.00	-8.00	11	250
09:09:44	164.00	164.50	162.50	-7.50	5	239
09:09:44	164.00	164.50	163.00	-7.00	6	234
09:09:44	164.00	164.50	163.50	-6.50	3	228
09:09:44	164.00	164.50	164.00	-6.00	2	225
09:09:43	164.00	164.50	164.00	-6.00	1	223
09:09:34	164.00	166.00	163.50	-6.50	2	222
09:09:34	164.00	166.00	164.00	-6.00	3	220
09:09:27	164.00	164.50	164.50	-5.50	1	217
09:09:24	164.50	166.00	164.00	-6.00	2	216
09:09:24	164.50	166.00	164.50	-5.50	1	214
09:09:17	164.00	165.00	165.00	-5.00	5	213
09:09:15	164.00	164.50	164.50	-5.50	1	208
09:09:14	164.00	165.00	165.00	-5.00	1	207
09:09:12	164.50	165.00	164.50	-5.50	1	206
09:09:12	164.50	165.00	164.50	-5.50	2	205
09:09:12	164.50	165.00	164.50	-5.50	3	203
09:09:02	165.00	166.50	165.00	-5.00	6	200
09:09:01	165.00	167.00	165.00	-5.00	3	194
09:08:59	165.00	167.00	165.00	-5.00	2	191
09:08:53	165.00	167.00	165.00	-5.00	2	189
09:08:47	165.50	167.00	165.50	-4.50	3	187
09:08:44	165.50	167.50	165.50	-4.50	2	184
09:08:38	165.50	166.00	166.00	-4.00	1	182
09:08:34	166.00	167.50	165.50	-4.50	1	181
09:08:34	166.00	167.50	166.00	-4.00	1	180
09:08:25	165.50	166.00	166.00	-4.00	3	179
09:08:25	165.50	166.00	166.00	-4.00	1	176
09:08:16	166.50	167.50	166.00	-4.00	3	175
09:08:16	166.50	167.50	166.50	-3.50	2	172
09:07:48	166.50	167.50	166.50	-3.50	1	170
09:07:48	165.50	166.50	166.50	-3.50	2	169
09:07:38	165.50	166.50	166.50	-3.50	1	167
09:07:38	165.50	166.00	166.00	-4.00	3	166
09:07:37	166.00	166.50	166.00	-4.00	2	163
09:07:35	166.00	166.50	166.00	-4.00	1	161
09:07:20	166.50	167.50	166.50	-3.50	1	160
09:07:05	166.50	167.50	166.50	-3.50	1	159
09:07:05	166.00	166.50	166.50	-3.50	1	158
09:06:52	167.00	168.00	167.00	-3.00	1	157
09:06:52	166.50	168.00	166.50	-3.50	2	156
09:06:51	166.50	168.00	166.50	-3.50	1	154
09:06:37	166.50	168.00	168.00	-2.00	1	153
09:06:37	166.50	168.00	166.50	-3.50	2	152
09:06:35	166.50	168.00	166.50	-3.50	1	150
09:06:34	166.50	167.00	166.50	-3.50	1	149
09:06:29	166.50	167.00	166.50	-3.50	1	148
09:06:23	166.50	167.50	166.50	-3.50	2	147
09:06:23	166.50	167.50	166.50	-3.50	1	145
09:06:17	166.50	168.00	166.50	-3.50	1	144
09:06:16	166.00	168.00	166.00	-4.00	1	143
09:06:12	166.00	167.00	167.00	-3.00	1	142
09:06:12	165.50	166.00	166.00	-4.00	1	141
09:06:08	165.50	166.00	166.00	-4.00	2	140
09:06:06	165.50	166.50	166.50	-3.50	1	138
09:06:05	165.50	166.00	166.00	-4.00	1	137
09:05:55	166.00	167.50	166.00	-4.00	1	136
09:05:48	166.00	167.00	166.00	-4.00	4	135
09:05:48	166.00	167.00	166.00	-4.00	4	131
09:05:44	166.00	166.50	166.50	-3.50	1	127
09:05:40	166.00	166.50	166.50	-3.50	1	126
09:05:38	166.00	167.50	166.00	-4.00	1	125
09:05:36	166.50	168.00	166.50	-3.50	1	124
09:05:32	166.00	166.50	166.50	-3.50	1	123
09:05:28	166.00	166.50	166.50	-3.50	1	122
09:05:10	166.50	168.00	166.00	-4.00	3	121
09:05:10	166.50	168.00	166.50	-3.50	2	118
09:05:07	166.50	167.00	167.00	-3.00	1	116
09:05:06	166.50	168.00	168.00	-2.00	2	115
09:05:06	166.00	166.50	166.50	-3.50	1	113
09:05:06	166.00	167.50	167.50	-2.50	3	112
09:05:01	166.00	167.00	167.00	-3.00	1	109
09:05:01	166.00	166.50	166.50	-3.50	1	108
09:05:00	166.00	166.50	166.50	-3.50	1	107
09:04:59	166.00	166.50	166.00	-4.00	4	106
09:04:49	166.00	166.50	166.50	-3.50	1	102
09:04:46	166.50	167.00	166.50	-3.50	3	101
09:04:40	166.50	167.00	167.00	-3.00	1	98
09:04:40	166.50	167.50	166.50	-3.50	1	97
09:04:34	166.50	167.00	167.00	-3.00	1	96
09:04:34	166.50	167.00	167.00	-3.00	1	95
09:04:32	167.00	168.00	167.00	-3.00	26	94
09:04:28	167.00	167.50	167.50	-2.50	1	68
09:04:23	167.00	168.50	167.00	-3.00	4	67
09:04:21	167.00	167.50	167.50	-2.50	1	63
09:04:16	167.00	168.00	167.00	-3.00	1	62
09:04:14	167.00	167.50	167.50	-2.50	2	61
09:04:14	167.50	168.00	167.50	-2.50	1	59
09:04:12	167.50	168.00	168.00	-2.00	1	58
09:04:12	167.50	168.00	167.50	-2.50	2	57
09:04:00	167.50	168.00	168.00	-2.00	1	55
09:04:00	168.00	168.50	168.00	-2.00	1	54
09:03:59	168.00	168.50	168.00	-2.00	1	53
09:03:51	168.00	168.50	168.00	-2.00	2	52
09:03:47	168.00	168.50	168.00	-2.00	1	50
09:03:35	168.50	169.50	168.50	-1.50	4	49
09:03:27	169.00	169.50	169.00	-1.00	2	45
09:03:27	169.00	169.50	169.00	-1.00	1	43
09:03:12	169.00	170.50	169.00	-1.00	1	42
09:03:06	169.00	169.50	169.50	-0.50	1	41
09:03:00	168.50	169.50	169.50	-0.50	1	40
09:02:20	168.50	169.50	169.50	-0.50	1	39
09:02:12	169.00	169.50	169.00	-1.00	1	38
09:02:11	169.00	169.50	169.00	-1.00	1	37
09:01:57	170.00	170.50	169.00	-1.00	4	36
09:01:57	170.00	170.50	169.50	-0.50	4	32
09:01:57	170.00	170.50	170.00	0	1	28
09:01:39	169.50	170.00	170.00	0	1	27
09:01:25	169.00	170.50	169.00	-1.00	1	26
09:01:24	169.00	170.50	169.00	-1.00	1	25
09:01:16	169.00	170.50	169.00	-1.00	2	24
09:01:15	170.00	170.50	170.00	0	1	22
09:01:11	169.50	170.50	169.50	-0.50	1	21
09:01:06	170.00	170.50	170.00	0	1	20
09:01:06	169.00	170.00	170.00	0	1	19
09:01:05	169.50	170.00	169.50	-0.50	4	18
09:01:02	169.50	170.00	170.00	0	1	14
09:00:20	169.50	170.50	169.50	-0.50	1	13
09:00:18	--	--	170.00	0	12	12

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

MyCard 2000點虛擬點數卡

PChome儲值 20, 000元

PChome 購物儲值6, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

4月揪愛儲值-儲值5, 000元送50加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

AirPods 3 with Lightning Charging Case

PChome 購物儲值25, 000元

MyCard 1000點虛擬點數卡

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

全支付烏龍中獎通知惹議通報金...

Touch Taiwan元太秀低碳電子紙 ...

我的自選股

即時重大訊息

‧大台北瓦斯董事長謝榮富病逝臨...
‧IDC：三星首季銷量超車蘋果重...
‧台股重挫547點回測19900點法人...

加密貨幣

比特幣BTC	62626.61	-799.60	-1.26%
以太幣ETH	3044.88	-56.72	-1.83%
瑞波幣XRP	0.494726	0.00	-0.60%
比特幣現金BCH	483.98	-23.94	-4.71%
萊特幣LTC	79.12	1.05	1.34%
卡達幣ADA	0.454065	-0.01	-1.46%
波場幣TRX	0.110728	0.00	-0.72%
恆星幣XLM	0.108308	0.00	0.64%

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。