最新黃仁勳演講為COMPUTEX暖身台股聚焦AI熱門米玉傑：台積電輝達合作從設計製程變成系統層級整合

更新報價

帆　宣 (6196) 其他電子業上市鴻海集團

169.50 ▲+0.50 +0.30% 4.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,409	169.00	8	169.50	6	170.00	173.00	168.00	169.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	169.00	169.50	169.50	+0.50	187	2409
13:24:58	168.50	169.00	168.50	-0.50	1	2222
13:24:52	168.50	169.00	169.00	0	1	2221
13:24:51	168.50	169.00	168.50	-0.50	1	2220
13:24:41	168.50	169.00	168.50	-0.50	1	2219
13:24:38	168.50	169.00	168.50	-0.50	1	2218
13:24:34	168.50	169.00	168.50	-0.50	2	2217
13:24:29	168.50	169.00	168.50	-0.50	1	2215
13:24:29	168.50	169.00	168.50	-0.50	1	2214
13:24:11	168.50	169.00	169.00	0	1	2213
13:24:06	168.50	169.00	168.50	-0.50	1	2212
13:24:00	168.50	169.00	168.50	-0.50	1	2211
13:23:50	168.50	169.00	169.00	0	1	2210
13:23:32	168.50	169.00	168.50	-0.50	1	2209
13:23:30	168.50	169.00	168.50	-0.50	1	2208
13:23:27	168.50	169.00	168.50	-0.50	1	2207
13:23:22	168.50	169.00	168.50	-0.50	1	2206
13:23:15	168.50	169.00	168.50	-0.50	1	2205
13:23:06	168.50	169.00	168.50	-0.50	1	2204
13:23:04	168.50	169.00	168.50	-0.50	1	2203
13:22:52	168.50	169.00	168.50	-0.50	4	2202
13:22:49	168.50	169.00	169.00	0	1	2198
13:22:44	168.50	169.00	169.00	0	1	2197
13:22:39	168.50	169.00	168.50	-0.50	2	2196
13:22:35	168.50	169.00	168.50	-0.50	2	2194
13:22:18	168.50	169.00	168.50	-0.50	1	2192
13:21:47	168.50	169.00	169.00	0	1	2191
13:21:32	168.50	169.00	168.50	-0.50	1	2190
13:21:22	168.50	169.00	168.50	-0.50	1	2189
13:20:56	168.50	169.00	169.00	0	1	2188
13:20:46	168.50	169.00	168.50	-0.50	1	2187
13:20:45	168.50	169.00	169.00	0	1	2186
13:20:21	168.50	169.00	168.50	-0.50	1	2185
13:19:57	168.50	169.00	168.50	-0.50	1	2184
13:19:53	168.50	169.00	168.50	-0.50	27	2183
13:19:52	168.50	169.00	169.00	0	11	2156
13:19:43	168.50	169.00	169.00	0	1	2145
13:19:31	168.50	169.00	168.50	-0.50	1	2144
13:19:28	168.50	169.00	168.50	-0.50	1	2143
13:19:10	168.50	169.00	169.00	0	1	2142
13:19:02	168.50	169.00	168.50	-0.50	1	2141
13:18:41	168.50	169.00	169.00	0	1	2140
13:18:40	168.50	169.00	169.00	0	1	2139
13:18:34	168.50	169.00	168.50	-0.50	1	2138
13:17:57	168.50	169.00	169.00	0	1	2137
13:17:38	168.50	169.00	169.00	0	1	2136
13:16:36	168.50	169.00	169.00	0	1	2135
13:15:34	168.50	169.00	169.00	0	1	2134
13:15:07	168.50	169.00	169.00	0	1	2133
13:14:47	168.50	169.00	169.00	0	10	2132
13:14:37	168.50	169.00	168.50	-0.50	1	2122
13:14:32	168.50	169.00	169.00	0	1	2121
13:14:23	168.50	169.00	169.00	0	1	2120
13:14:20	168.50	169.00	169.00	0	1	2119
13:13:30	168.50	169.00	169.00	0	1	2118
13:12:28	168.50	169.00	169.00	0	1	2117
13:12:26	168.50	169.00	169.00	0	1	2116
13:11:27	168.50	169.00	169.00	0	1	2115
13:10:25	168.50	169.00	169.00	0	1	2114
13:09:44	168.50	169.00	169.00	0	1	2113
13:09:40	168.50	169.00	169.00	0	3	2112
13:09:40	168.50	169.00	169.00	0	3	2109
13:09:40	168.50	169.00	169.00	0	3	2106
13:09:40	168.50	169.00	169.00	0	3	2103
13:09:36	168.50	169.00	168.50	-0.50	1	2100
13:09:24	168.50	169.00	169.00	0	1	2099
13:09:05	168.50	169.00	169.00	0	1	2098
13:08:23	168.50	169.00	169.00	0	1	2097
13:07:36	168.50	169.00	169.00	0	3	2096
13:07:36	168.50	169.00	169.00	0	3	2093
13:07:36	168.50	169.00	169.00	0	3	2090
13:07:36	168.50	169.00	169.00	0	3	2087
13:07:36	168.50	169.00	169.00	0	3	2084
13:07:36	168.50	169.00	169.00	0	3	2081
13:07:22	168.50	169.00	169.00	0	1	2078
13:07:20	168.50	169.00	168.50	-0.50	1	2077
13:06:21	168.50	169.00	169.00	0	1	2076
13:06:17	168.50	169.00	169.00	0	2	2075
13:06:07	168.50	169.00	168.50	-0.50	1	2073
13:05:55	168.50	169.00	169.00	0	1	2072
13:05:20	168.50	169.00	169.00	0	1	2071
13:04:18	168.50	169.00	169.00	0	1	2070
13:03:56	168.50	169.00	168.50	-0.50	1	2069
13:03:30	168.50	169.00	168.50	-0.50	1	2068
13:03:26	168.50	169.00	168.50	-0.50	1	2067
13:03:17	168.50	169.00	169.00	0	1	2066
13:02:29	168.50	169.00	169.00	0	1	2065
13:02:28	168.50	169.00	169.00	0	3	2064
13:02:28	168.50	169.00	169.00	0	3	2061
13:02:28	168.50	169.00	169.00	0	3	2058
13:02:28	168.50	169.00	169.00	0	3	2055
13:02:28	168.50	169.00	169.00	0	3	2052
13:02:16	168.50	169.00	169.00	0	1	2049
13:01:15	168.50	169.00	169.00	0	1	2048
13:00:14	168.50	169.00	169.00	0	1	2047
12:59:13	168.50	169.00	169.00	0	1	2046
12:59:05	168.50	169.00	168.50	-0.50	5	2045
12:58:13	168.50	169.00	169.00	0	1	2040
12:57:49	168.50	169.00	169.00	0	3	2039
12:57:12	168.50	169.00	169.00	0	1	2036
12:56:24	168.50	169.00	168.50	-0.50	2	2035
12:56:24	168.50	169.00	168.50	-0.50	22	2033
12:56:11	168.50	169.00	169.00	0	1	2011
12:55:10	168.50	169.00	169.00	0	1	2010
12:54:09	168.50	169.00	169.00	0	1	2009
12:53:09	169.00	169.50	169.00	0	3	2008
12:53:09	168.50	169.00	169.00	0	2	2005
12:53:07	168.50	169.00	169.00	0	1	2003
12:52:10	169.00	169.50	169.00	0	1	2002
12:52:06	168.50	169.50	169.50	+0.50	1	2001
12:52:01	168.50	169.00	169.00	0	10	2000
12:52:00	168.50	169.00	169.00	0	3	1990
12:52:00	168.50	169.00	169.00	0	3	1987
12:52:00	168.50	169.00	169.00	0	3	1984
12:52:00	168.50	169.00	169.00	0	3	1981
12:52:00	168.50	169.00	169.00	0	3	1978
12:51:52	168.50	169.00	168.50	-0.50	2	1975
12:51:49	168.50	169.00	168.50	-0.50	3	1973
12:51:40	168.50	169.00	168.50	-0.50	1	1970
12:51:31	168.50	169.00	168.50	-0.50	1	1969
12:51:23	168.50	169.00	168.50	-0.50	1	1968
12:51:05	168.50	169.00	169.00	0	1	1967
12:50:04	168.50	169.00	169.00	0	1	1966
12:49:58	168.50	169.00	169.00	0	1	1965
12:49:56	168.50	169.00	169.00	0	1	1964
12:49:56	168.50	169.00	169.00	0	2	1963
12:49:03	168.50	169.00	169.00	0	1	1961
12:48:02	168.50	169.00	169.00	0	1	1960
12:47:07	168.50	169.00	169.00	0	1	1959
12:47:01	168.50	169.00	169.00	0	1	1958
12:46:12	168.50	169.00	169.00	0	1	1957
12:46:00	168.50	169.00	169.00	0	1	1956
12:44:59	168.50	169.50	169.50	+0.50	1	1955
12:44:51	169.00	169.50	169.00	0	1	1954
12:43:58	168.50	169.00	169.00	0	1	1953
12:43:54	169.00	169.50	169.00	0	1	1952
12:43:54	169.00	169.50	169.00	0	30	1951
12:43:49	169.00	169.50	169.00	0	1	1921
12:43:25	169.00	169.50	169.00	0	2	1920
12:42:57	169.00	169.50	169.50	+0.50	1	1918
12:42:27	169.00	169.50	169.50	+0.50	1	1917
12:41:56	169.50	170.00	169.50	+0.50	3	1916
12:41:56	169.50	170.00	170.00	+1.00	1	1913
12:41:38	169.00	170.00	169.00	0	1	1912
12:41:37	169.00	169.50	169.50	+0.50	6	1911
12:41:37	169.00	169.50	169.50	+0.50	3	1905
12:41:31	169.00	169.50	169.50	+0.50	3	1902
12:40:57	169.00	169.50	169.00	0	1	1899
12:40:55	169.00	169.50	169.50	+0.50	1	1898
12:39:54	169.00	169.50	169.50	+0.50	1	1897
12:39:32	169.00	169.50	169.50	+0.50	1	1896
12:38:55	169.00	169.50	169.00	0	1	1895
12:38:53	169.00	169.50	169.50	+0.50	1	1894
12:38:48	169.00	169.50	169.00	0	2	1893
12:38:44	169.00	169.50	169.50	+0.50	1	1891
12:37:59	169.00	169.50	169.50	+0.50	1	1890
12:37:52	169.00	169.50	169.50	+0.50	1	1889
12:37:09	169.00	169.50	169.50	+0.50	1	1888
12:36:51	169.00	169.50	169.50	+0.50	1	1887
12:36:51	169.00	169.50	169.50	+0.50	1	1886
12:35:50	168.50	169.50	169.50	+0.50	1	1885
12:35:30	168.50	169.00	169.00	0	19	1884
12:35:30	168.50	169.00	169.00	0	1	1865
12:35:06	168.50	169.00	168.50	-0.50	1	1864
12:34:49	168.50	169.00	169.00	0	1	1863
12:34:37	169.00	169.50	169.00	0	1	1862
12:34:37	169.00	169.50	169.00	0	56	1861
12:34:25	169.00	169.50	169.00	0	3	1805
12:34:20	169.00	169.50	169.00	0	1	1802
12:34:01	169.00	169.50	169.00	0	1	1801
12:33:48	169.00	169.50	169.50	+0.50	1	1800
12:33:05	169.00	169.50	169.50	+0.50	3	1799
12:33:05	169.00	169.50	169.50	+0.50	1	1796
12:32:48	169.50	170.00	169.50	+0.50	1	1795
12:32:48	169.50	170.00	169.50	+0.50	3	1794
12:32:48	169.00	169.50	169.50	+0.50	4	1791
12:32:47	169.00	170.00	170.00	+1.00	1	1787
12:32:34	169.00	170.00	169.00	0	2	1786
12:32:20	169.00	170.00	169.00	0	2	1784
12:32:06	169.50	170.00	169.50	+0.50	2	1782
12:31:47	169.00	170.00	170.00	+1.00	1	1780
12:31:42	169.50	170.00	169.50	+0.50	2	1779
12:31:35	169.50	170.00	169.50	+0.50	7	1777
12:30:46	169.50	170.00	170.00	+1.00	1	1770
12:29:45	169.50	170.00	170.00	+1.00	1	1769
12:29:42	169.50	170.00	169.50	+0.50	1	1768
12:29:07	169.00	170.00	169.00	0	1	1767
12:29:02	169.00	169.50	169.50	+0.50	2	1766
12:29:02	169.00	169.50	169.50	+0.50	9	1764
12:28:44	169.00	169.50	169.50	+0.50	1	1755
12:28:44	169.00	169.50	169.00	0	1	1754
12:28:23	169.50	170.00	169.50	+0.50	1	1753
12:28:11	169.50	170.00	169.50	+0.50	1	1752
12:28:04	169.00	169.50	169.50	+0.50	1	1751
12:28:03	169.00	169.50	169.50	+0.50	6	1750
12:27:47	169.00	169.50	169.50	+0.50	1	1744
12:27:43	169.50	170.00	169.50	+0.50	5	1743
12:27:43	169.50	170.00	170.00	+1.00	1	1738
12:26:42	169.50	170.00	169.50	+0.50	2	1737
12:26:42	169.00	169.50	169.50	+0.50	2	1735
12:26:42	169.50	170.00	169.50	+0.50	1	1733
12:26:42	169.50	170.00	169.50	+0.50	36	1732
12:26:42	169.50	170.00	170.00	+1.00	1	1696
12:26:13	170.00	170.50	170.00	+1.00	1	1695
12:26:13	169.50	170.00	170.00	+1.00	1	1694
12:26:06	169.50	170.00	170.00	+1.00	1	1693
12:25:54	169.50	170.00	170.00	+1.00	4	1692
12:25:49	169.50	170.00	170.00	+1.00	1	1688
12:25:49	169.50	170.00	170.00	+1.00	1	1687
12:25:46	170.00	170.50	170.00	+1.00	1	1686
12:25:41	169.50	170.50	170.50	+1.50	1	1685
12:25:36	170.00	170.50	170.00	+1.00	1	1684
12:25:35	169.50	170.00	170.00	+1.00	1	1683
12:25:28	170.00	170.50	170.00	+1.00	6	1682
12:25:25	170.00	170.50	170.50	+1.50	1	1676
12:25:01	170.00	170.50	170.00	+1.00	9	1675
12:24:48	170.00	170.50	170.00	+1.00	3	1666
12:24:40	170.00	170.50	170.50	+1.50	1	1663
12:24:13	170.00	170.50	170.00	+1.00	1	1662
12:23:39	170.00	170.50	170.50	+1.50	1	1661
12:22:38	170.00	170.50	170.50	+1.50	1	1660
12:22:36	170.00	170.50	170.00	+1.00	2	1659
12:22:34	170.00	170.50	170.00	+1.00	2	1657
12:22:11	170.00	170.50	170.00	+1.00	1	1655
12:21:59	170.00	170.50	170.00	+1.00	42	1654
12:21:37	170.00	170.50	170.50	+1.50	1	1612
12:21:26	170.00	170.50	170.00	+1.00	2	1611
12:20:37	170.00	170.50	170.50	+1.50	1	1609
12:20:36	170.00	171.00	171.00	+2.00	1	1608
12:20:25	170.00	171.00	170.00	+1.00	1	1607
12:19:35	170.00	171.00	170.00	+1.00	3	1606
12:19:35	170.00	171.00	171.00	+2.00	1	1603
12:19:26	170.00	170.50	170.50	+1.50	1	1602
12:19:26	170.00	170.50	170.50	+1.50	1	1601
12:19:19	170.00	171.00	170.00	+1.00	1	1600
12:19:18	170.00	170.50	170.50	+1.50	1	1599
12:19:18	170.00	170.50	170.50	+1.50	3	1598
12:19:18	170.00	170.50	170.50	+1.50	1	1595
12:18:34	170.00	170.50	170.50	+1.50	1	1594
12:17:42	170.00	170.50	170.00	+1.00	1	1593
12:17:39	170.00	170.50	170.00	+1.00	15	1592
12:17:34	170.00	170.50	170.00	+1.00	1	1577
12:17:33	170.00	170.50	170.50	+1.50	1	1576
12:17:28	170.00	170.50	170.00	+1.00	2	1575
12:16:34	170.00	170.50	170.50	+1.50	1	1573
12:16:32	170.00	171.00	171.00	+2.00	1	1572
12:16:23	170.00	170.50	170.50	+1.50	1	1571
12:16:23	170.00	170.50	170.50	+1.50	1	1570
12:16:23	170.00	170.50	170.50	+1.50	1	1569
12:16:10	170.00	170.50	170.50	+1.50	2	1568
12:16:10	170.50	171.00	170.50	+1.50	1	1566
12:15:57	170.00	170.50	170.50	+1.50	1	1565
12:15:57	170.50	171.00	170.50	+1.50	1	1564
12:15:44	170.00	170.50	170.50	+1.50	2	1563
12:15:44	170.00	170.50	170.50	+1.50	1	1561
12:15:44	170.00	170.50	170.50	+1.50	3	1560
12:15:31	170.00	170.50	170.50	+1.50	11	1557
12:15:31	170.00	170.50	170.50	+1.50	1	1546
12:15:00	170.00	170.50	170.50	+1.50	1	1545
12:14:30	170.00	170.50	170.50	+1.50	2	1544
12:14:30	170.00	170.50	170.50	+1.50	1	1542
12:14:26	170.00	170.50	170.50	+1.50	1	1541
12:14:25	170.00	170.50	170.00	+1.00	1	1540
12:14:20	170.00	170.50	170.50	+1.50	1	1539
12:14:03	170.00	170.50	170.50	+1.50	2	1538
12:14:03	170.00	170.50	170.50	+1.50	1	1536
12:14:03	170.50	171.00	170.50	+1.50	1	1535
12:13:46	170.00	170.50	170.50	+1.50	4	1534
12:13:41	170.00	170.50	170.50	+1.50	4	1530
12:13:29	170.00	171.00	171.00	+2.00	1	1526
12:13:19	170.00	170.50	170.50	+1.50	2	1525
12:13:19	170.00	170.50	170.50	+1.50	2	1523
12:12:52	170.00	170.50	170.50	+1.50	2	1521
12:12:52	170.00	170.50	170.50	+1.50	1	1519
12:12:28	170.00	171.00	171.00	+2.00	1	1518
12:12:15	170.00	170.50	170.50	+1.50	10	1517
12:12:01	170.50	171.00	170.50	+1.50	3	1507
12:11:45	170.00	170.50	170.50	+1.50	3	1504
12:11:27	170.00	171.00	171.00	+2.00	1	1501
12:11:23	170.00	171.00	170.00	+1.00	1	1500
12:11:09	170.50	171.00	170.00	+1.00	1	1499
12:11:09	170.50	171.00	170.50	+1.50	1	1498
12:11:05	170.50	171.00	170.50	+1.50	1	1497
12:10:54	170.50	171.00	170.50	+1.50	3	1496
12:10:41	170.50	171.00	170.50	+1.50	1	1493
12:10:30	170.00	170.50	170.50	+1.50	1	1492
12:10:26	170.00	171.00	171.00	+2.00	1	1491
12:10:12	170.50	171.00	170.50	+1.50	2	1490
12:09:33	170.50	171.00	170.50	+1.50	4	1488
12:09:31	170.50	171.00	170.50	+1.50	1	1484
12:09:25	170.50	171.00	171.00	+2.00	1	1483
12:08:24	170.50	171.00	171.00	+2.00	1	1482
12:07:55	170.00	170.50	170.50	+1.50	1	1481
12:07:55	170.50	171.00	170.50	+1.50	3	1480
12:07:53	170.50	171.00	170.50	+1.50	3	1477
12:07:42	170.50	171.00	170.50	+1.50	2	1474
12:07:39	170.50	171.00	170.50	+1.50	2	1472
12:07:22	170.50	171.00	171.00	+2.00	1	1470
12:07:09	170.50	171.00	170.50	+1.50	1	1469
12:07:01	170.50	171.00	170.50	+1.50	1	1468
12:06:49	170.50	171.00	170.50	+1.50	2	1467
12:06:40	170.50	171.00	171.00	+2.00	1	1465
12:06:39	170.50	171.00	170.50	+1.50	2	1464
12:06:27	170.50	171.00	170.50	+1.50	3	1462
12:06:21	170.50	171.00	171.00	+2.00	1	1459
12:06:14	170.50	171.00	170.50	+1.50	2	1458
12:05:20	170.50	171.00	171.00	+2.00	1	1456
12:05:14	170.50	171.00	170.50	+1.50	1	1455
12:05:11	170.50	171.00	170.50	+1.50	1	1454
12:05:05	170.50	171.00	170.00	+1.00	16	1453
12:05:05	170.50	171.00	170.50	+1.50	8	1437
12:04:37	170.00	171.00	170.00	+1.00	1	1429
12:04:36	170.50	171.00	170.50	+1.50	20	1428
12:04:23	170.50	171.00	170.50	+1.50	1	1408
12:04:19	170.50	171.00	171.00	+2.00	1	1407
12:04:18	170.50	171.00	170.50	+1.50	5	1406
12:03:20	171.00	171.50	171.00	+2.00	3	1401
12:03:18	171.00	171.50	171.50	+2.50	1	1398
12:03:10	171.00	171.50	171.00	+2.00	2	1397
12:03:09	171.00	171.50	171.00	+2.00	1	1395
12:03:07	171.00	171.50	171.00	+2.00	30	1394
12:02:52	171.00	171.50	171.00	+2.00	3	1364
12:02:17	171.00	171.50	171.50	+2.50	1	1361
12:01:16	171.00	171.50	171.50	+2.50	1	1360
12:00:16	171.00	172.00	172.00	+3.00	1	1359
11:59:45	171.50	172.00	171.50	+2.50	12	1358
11:59:43	171.50	172.00	171.50	+2.50	1	1346
11:59:24	171.50	172.00	171.50	+2.50	3	1345
11:59:14	171.50	172.00	172.00	+3.00	1	1342
11:58:13	171.50	172.00	172.00	+3.00	1	1341
11:57:41	171.50	172.00	171.50	+2.50	2	1340
11:57:12	171.50	172.00	172.00	+3.00	1	1338
11:56:13	171.50	172.00	172.00	+3.00	1	1337
11:56:05	171.50	172.00	171.50	+2.50	1	1336
11:56:03	171.50	172.00	171.50	+2.50	1	1335
11:55:40	171.50	172.00	171.50	+2.50	1	1334
11:55:32	171.50	172.00	171.50	+2.50	1	1333
11:55:32	171.50	172.00	171.50	+2.50	1	1332
11:55:14	171.50	172.00	171.50	+2.50	1	1331
11:55:10	171.50	172.00	172.00	+3.00	1	1330
11:55:08	171.50	172.00	171.50	+2.50	1	1329
11:54:49	171.50	172.00	172.00	+3.00	3	1328
11:54:39	171.50	172.00	171.50	+2.50	1	1325
11:54:39	171.50	172.00	171.50	+2.50	2	1324
11:54:39	171.50	172.00	171.50	+2.50	38	1322
11:54:26	171.50	172.00	172.00	+3.00	1	1284
11:54:09	171.50	172.00	172.00	+3.00	1	1283
11:53:08	171.50	172.00	172.00	+3.00	1	1282
11:52:07	171.50	172.00	172.00	+3.00	1	1281
11:51:06	171.50	172.00	172.00	+3.00	1	1280
11:50:33	171.50	172.00	172.00	+3.00	1	1279
11:50:09	171.50	172.00	172.00	+3.00	1	1278
11:49:58	171.50	172.00	172.00	+3.00	1	1277
11:49:58	171.50	172.00	171.50	+2.50	1	1276
11:49:15	171.50	172.00	171.50	+2.50	1	1275
11:49:10	171.50	172.00	172.00	+3.00	1	1274
11:49:00	171.50	172.00	171.50	+2.50	1	1273
11:48:44	171.50	172.00	171.50	+2.50	1	1272
11:48:03	171.50	172.00	172.00	+3.00	1	1271
11:47:39	171.50	172.00	171.50	+2.50	2	1270
11:47:31	171.50	172.00	171.50	+2.50	2	1268
11:47:17	171.50	172.00	171.50	+2.50	1	1266
11:47:02	171.50	172.00	172.00	+3.00	1	1265
11:46:35	171.50	172.00	171.50	+2.50	1	1264
11:46:01	171.50	172.00	172.00	+3.00	1	1263
11:45:00	171.50	172.00	172.00	+3.00	1	1262
11:44:33	171.50	172.00	172.00	+3.00	3	1261
11:44:33	171.50	172.00	172.00	+3.00	3	1258
11:44:30	171.50	172.00	171.50	+2.50	8	1255
11:44:24	171.50	172.00	171.50	+2.50	1	1247
11:44:13	171.50	172.00	171.50	+2.50	1	1246
11:44:00	171.50	172.00	172.00	+3.00	1	1245
11:42:58	171.50	172.00	172.00	+3.00	1	1244
11:41:57	171.50	172.00	172.00	+3.00	1	1243
11:41:52	171.50	172.00	171.50	+2.50	1	1242
11:40:56	171.50	172.00	172.00	+3.00	1	1241
11:40:48	172.00	172.50	172.00	+3.00	12	1240
11:40:48	172.00	172.50	172.00	+3.00	4	1228
11:40:37	172.00	172.50	172.00	+3.00	1	1224
11:39:55	172.00	172.50	172.50	+3.50	1	1223
11:38:54	172.00	172.50	172.50	+3.50	1	1222
11:38:00	172.00	172.50	172.50	+3.50	1	1221
11:37:50	172.00	172.50	172.00	+3.00	1	1220
11:37:29	172.00	172.50	172.50	+3.50	3	1219
11:37:29	172.00	172.50	172.50	+3.50	3	1216
11:37:29	172.00	172.50	172.50	+3.50	3	1213
11:37:29	172.00	172.50	172.50	+3.50	3	1210
11:37:29	172.00	172.50	172.50	+3.50	3	1207
11:36:52	172.00	172.50	172.50	+3.50	1	1204
11:35:51	172.00	172.50	172.50	+3.50	1	1203
11:34:50	172.00	172.50	172.50	+3.50	1	1202
11:33:49	172.00	172.50	172.50	+3.50	1	1201
11:33:43	172.00	172.50	172.50	+3.50	2	1200
11:32:48	172.00	172.50	172.50	+3.50	1	1198
11:31:47	172.00	172.50	172.50	+3.50	1	1197
11:30:46	172.00	173.00	173.00	+4.00	1	1196
11:29:46	172.00	173.00	173.00	+4.00	1	1195
11:28:59	172.50	173.00	172.50	+3.50	3	1194
11:28:59	172.00	172.50	172.50	+3.50	3	1191
11:28:59	172.00	172.50	172.50	+3.50	3	1188
11:28:59	172.00	172.50	172.50	+3.50	3	1185
11:28:59	172.00	172.50	172.50	+3.50	1	1182
11:28:45	172.00	172.50	172.50	+3.50	1	1181
11:28:08	172.00	172.50	172.50	+3.50	1	1180
11:27:57	172.50	173.00	172.50	+3.50	3	1179
11:27:57	172.50	173.00	172.50	+3.50	2	1176
11:27:54	172.50	173.00	172.50	+3.50	11	1174
11:27:44	172.50	173.00	173.00	+4.00	1	1163
11:27:14	172.50	173.00	172.50	+3.50	2	1162
11:26:43	172.50	173.00	173.00	+4.00	1	1160
11:26:07	172.50	173.00	173.00	+4.00	1	1159
11:25:42	172.50	173.00	173.00	+4.00	1	1158
11:24:41	172.00	173.00	173.00	+4.00	1	1157
11:24:01	172.00	172.50	172.50	+3.50	1	1156
11:24:00	172.00	172.50	172.50	+3.50	1	1155
11:23:40	172.00	172.50	172.50	+3.50	26	1154
11:23:40	172.00	172.50	172.50	+3.50	1	1128
11:22:39	172.00	172.50	172.50	+3.50	1	1127
11:21:37	172.00	172.50	172.50	+3.50	1	1126
11:20:37	172.00	172.50	172.50	+3.50	1	1125
11:19:50	172.00	172.50	172.50	+3.50	1	1124
11:19:35	172.00	172.50	172.50	+3.50	1	1123
11:19:14	172.50	173.00	172.50	+3.50	20	1122
11:19:14	172.50	173.00	172.50	+3.50	15	1102
11:19:06	172.50	173.00	172.50	+3.50	1	1087
11:18:57	172.50	173.00	172.50	+3.50	1	1086
11:18:44	172.50	173.00	172.50	+3.50	2	1085
11:18:34	172.50	173.00	173.00	+4.00	1	1083
11:18:26	172.50	173.00	172.50	+3.50	1	1082
11:18:12	172.50	173.00	172.50	+3.50	10	1081
11:17:37	172.50	173.00	173.00	+4.00	1	1071
11:17:32	172.50	173.00	172.50	+3.50	2	1070
11:17:22	172.50	173.00	172.50	+3.50	3	1068
11:17:13	172.50	173.00	172.50	+3.50	1	1065
11:15:30	172.50	173.00	173.00	+4.00	3	1064
11:15:20	172.50	173.00	173.00	+4.00	3	1061
11:15:20	172.50	173.00	173.00	+4.00	3	1058
11:15:11	172.50	173.00	172.50	+3.50	1	1055
11:15:07	172.50	173.00	172.50	+3.50	2	1054
11:14:33	172.50	173.00	172.50	+3.50	1	1052
11:14:12	172.50	173.00	172.50	+3.50	1	1051
11:14:12	172.50	173.00	172.50	+3.50	1	1050
11:12:57	172.50	173.00	172.50	+3.50	5	1049
11:12:54	172.50	173.00	172.50	+3.50	3	1044
11:12:01	172.00	172.50	172.50	+3.50	17	1041
11:11:16	172.00	172.50	172.00	+3.00	1	1024
11:10:31	172.00	172.50	172.50	+3.50	1	1023
11:10:23	172.00	172.50	172.50	+3.50	1	1022
11:10:14	172.00	172.50	172.50	+3.50	1	1021
11:10:12	172.50	173.00	172.50	+3.50	22	1020
11:09:58	172.50	173.00	172.50	+3.50	2	998
11:09:32	172.50	173.00	172.50	+3.50	6	996
11:09:28	172.50	173.00	173.00	+4.00	1	990
11:09:27	172.50	173.00	172.50	+3.50	1	989
11:09:19	172.50	173.00	172.50	+3.50	1	988
11:08:25	172.50	173.00	173.00	+4.00	1	987
11:07:22	172.50	173.00	173.00	+4.00	1	986
11:07:10	172.50	173.00	173.00	+4.00	1	985
11:06:57	172.50	173.00	172.50	+3.50	1	984
11:06:53	172.50	173.00	172.50	+3.50	1	983
11:06:19	172.50	173.00	172.50	+3.50	1	982
11:06:19	172.50	173.00	173.00	+4.00	1	981
11:06:13	172.50	173.00	172.50	+3.50	1	980
11:06:10	172.50	173.00	172.50	+3.50	2	979
11:05:49	172.50	173.00	172.50	+3.50	1	977
11:05:45	172.50	173.00	172.50	+3.50	1	976
11:05:23	172.50	173.00	172.50	+3.50	2	975
11:05:17	172.50	173.00	173.00	+4.00	1	973
11:04:44	172.50	173.00	173.00	+4.00	3	972
11:04:44	172.50	173.00	173.00	+4.00	3	969
11:04:13	172.50	173.00	173.00	+4.00	1	966
11:03:10	172.50	173.00	173.00	+4.00	1	965
11:03:03	172.50	173.00	173.00	+4.00	1	964
11:02:48	172.50	173.00	173.00	+4.00	2	963
11:02:45	172.50	173.00	173.00	+4.00	3	961
11:02:45	172.50	173.00	173.00	+4.00	3	958
11:02:45	172.50	173.00	173.00	+4.00	3	955
11:02:40	172.50	173.00	173.00	+4.00	3	952
11:02:32	172.50	173.00	173.00	+4.00	3	949
11:02:32	172.50	173.00	173.00	+4.00	3	946
11:02:32	172.50	173.00	173.00	+4.00	3	943
11:02:06	172.50	173.00	173.00	+4.00	1	940
11:01:03	172.50	173.00	173.00	+4.00	1	939
11:00:36	172.50	173.00	173.00	+4.00	1	938
11:00:01	172.50	173.00	173.00	+4.00	1	937
10:58:57	172.50	173.00	173.00	+4.00	1	936
10:58:40	172.50	173.00	173.00	+4.00	1	935
10:58:37	172.50	173.00	173.00	+4.00	1	934
10:58:00	172.50	173.00	173.00	+4.00	1	933
10:58:00	172.50	173.00	173.00	+4.00	1	932
10:57:54	172.50	173.00	173.00	+4.00	1	931
10:57:53	172.50	173.00	173.00	+4.00	3	930
10:57:45	172.50	173.00	173.00	+4.00	3	927
10:57:27	172.50	173.00	173.00	+4.00	3	924
10:57:23	172.50	173.00	173.00	+4.00	4	921
10:57:06	172.50	173.00	173.00	+4.00	3	917
10:57:06	172.50	173.00	173.00	+4.00	3	914
10:56:51	172.50	173.00	173.00	+4.00	1	911
10:56:45	172.50	173.00	172.50	+3.50	5	910
10:56:30	172.50	173.00	173.00	+4.00	3	905
10:55:49	172.50	173.00	173.00	+4.00	1	902
10:55:43	172.50	173.00	172.50	+3.50	3	901
10:54:45	172.50	173.00	173.00	+4.00	1	898
10:53:42	172.50	173.00	173.00	+4.00	1	897
10:53:19	172.50	173.00	172.50	+3.50	1	896
10:52:49	172.50	173.00	172.50	+3.50	3	895
10:52:43	172.50	173.00	172.50	+3.50	1	892
10:52:39	172.50	173.00	173.00	+4.00	1	891
10:52:33	172.50	173.00	173.00	+4.00	3	890
10:52:14	172.50	173.00	173.00	+4.00	3	887
10:51:36	172.50	173.00	173.00	+4.00	1	884
10:51:11	172.50	173.00	173.00	+4.00	4	883
10:50:33	172.50	173.00	173.00	+4.00	1	879
10:50:28	172.50	173.00	172.50	+3.50	1	878
10:50:06	172.50	173.00	172.50	+3.50	1	877
10:50:04	172.50	173.00	173.00	+4.00	3	876
10:50:04	172.50	173.00	173.00	+4.00	5	873
10:50:00	172.50	173.00	173.00	+4.00	1	868
10:49:57	172.50	173.00	173.00	+4.00	10	867
10:49:50	172.50	173.00	173.00	+4.00	5	857
10:49:44	172.50	173.00	173.00	+4.00	3	852
10:49:44	172.50	173.00	173.00	+4.00	5	849
10:49:30	172.50	173.00	173.00	+4.00	1	844
10:48:57	172.50	173.00	173.00	+4.00	3	843
10:48:41	172.50	173.00	173.00	+4.00	3	840
10:48:41	172.50	173.00	173.00	+4.00	3	837
10:48:41	172.50	173.00	173.00	+4.00	3	834
10:48:41	172.50	173.00	173.00	+4.00	3	831
10:48:27	172.50	173.00	173.00	+4.00	1	828
10:47:24	172.50	173.00	173.00	+4.00	1	827
10:47:01	172.50	173.00	173.00	+4.00	1	826
10:46:21	172.00	173.00	173.00	+4.00	1	825
10:46:19	172.00	172.50	172.50	+3.50	1	824
10:46:19	172.00	172.50	172.50	+3.50	3	823
10:45:51	172.00	172.50	172.50	+3.50	2	820
10:45:18	172.00	172.50	172.50	+3.50	1	818
10:44:15	172.00	172.50	172.50	+3.50	1	817
10:43:57	172.50	173.00	172.50	+3.50	2	816
10:43:53	172.50	173.00	172.50	+3.50	1	814
10:43:51	172.50	173.00	172.50	+3.50	1	813
10:43:47	172.50	173.00	172.50	+3.50	1	812
10:43:43	172.50	173.00	172.50	+3.50	1	811
10:43:36	172.50	173.00	172.50	+3.50	1	810
10:43:31	172.50	173.00	172.50	+3.50	2	809
10:43:26	172.50	173.00	172.50	+3.50	1	807
10:43:12	172.50	173.00	173.00	+4.00	1	806
10:43:02	172.50	173.00	172.50	+3.50	5	805
10:42:09	172.50	173.00	173.00	+4.00	1	800
10:42:07	172.50	173.00	172.50	+3.50	1	799
10:41:56	172.50	173.00	172.50	+3.50	1	798
10:41:36	172.50	173.00	172.50	+3.50	1	797
10:41:31	172.50	173.00	172.50	+3.50	1	796
10:41:31	172.50	173.00	172.50	+3.50	1	795
10:41:28	172.50	173.00	172.50	+3.50	1	794
10:41:18	172.50	173.00	172.50	+3.50	1	793
10:41:18	172.50	173.00	172.50	+3.50	3	792
10:41:06	172.50	173.00	173.00	+4.00	1	789
10:40:47	172.50	173.00	173.00	+4.00	1	788
10:40:03	172.50	173.00	173.00	+4.00	1	787
10:39:34	172.50	173.00	172.50	+3.50	1	786
10:39:00	172.00	173.00	173.00	+4.00	1	785
10:38:19	172.00	173.00	173.00	+4.00	2	784
10:37:57	172.00	172.50	172.50	+3.50	1	782
10:37:25	172.00	172.50	172.50	+3.50	1	781
10:37:21	172.00	172.50	172.50	+3.50	1	780
10:37:16	172.00	172.50	172.50	+3.50	1	779
10:37:14	172.00	172.50	172.50	+3.50	3	778
10:36:54	172.00	172.50	172.50	+3.50	1	775
10:36:46	172.00	172.50	172.50	+3.50	3	774
10:36:46	172.00	172.50	172.50	+3.50	3	771
10:36:46	172.00	172.50	172.50	+3.50	3	768
10:36:44	172.00	172.50	172.00	+3.00	1	765
10:36:41	172.00	172.50	172.00	+3.00	1	764
10:36:06	172.00	172.50	172.50	+3.50	1	763
10:35:51	172.00	172.50	172.50	+3.50	1	762
10:35:16	172.50	173.00	172.50	+3.50	2	761
10:35:05	172.50	173.00	172.50	+3.50	1	759
10:35:01	172.50	173.00	172.50	+3.50	2	758
10:34:48	172.50	173.00	173.00	+4.00	1	756
10:34:39	172.00	172.50	172.50	+3.50	34	755
10:33:54	172.00	172.50	172.00	+3.00	1	721
10:33:45	172.00	172.50	172.50	+3.50	1	720
10:33:24	172.00	172.50	172.00	+3.00	1	719
10:33:08	172.00	172.50	172.00	+3.00	1	718
10:32:54	172.00	172.50	172.00	+3.00	1	717
10:32:44	172.00	172.50	172.50	+3.50	1	716
10:32:43	172.00	172.50	172.50	+3.50	3	715
10:32:42	172.00	172.50	172.50	+3.50	1	712
10:32:38	171.50	172.00	172.00	+3.00	1	711
10:32:27	171.50	172.00	172.00	+3.00	1	710
10:31:51	171.50	172.00	172.00	+3.00	2	709
10:31:39	171.50	172.50	172.50	+3.50	1	707
10:30:37	171.50	172.50	172.50	+3.50	1	706
10:29:34	171.50	172.50	172.50	+3.50	1	705
10:29:21	171.50	172.00	172.00	+3.00	1	704
10:29:07	171.50	172.00	172.00	+3.00	1	703
10:29:03	171.50	172.50	172.50	+3.50	1	702
10:28:38	171.50	172.00	172.00	+3.00	1	701
10:28:36	171.50	172.50	171.50	+2.50	2	700
10:28:31	171.50	172.50	172.50	+3.50	1	698
10:28:21	171.50	172.00	172.00	+3.00	1	697
10:28:21	172.00	172.50	172.00	+3.00	1	696
10:28:20	172.00	172.50	172.00	+3.00	4	695
10:28:17	172.00	172.50	172.00	+3.00	4	691
10:28:07	172.00	172.50	172.00	+3.00	1	687
10:27:53	172.00	172.50	172.00	+3.00	1	686
10:27:50	172.00	172.50	172.00	+3.00	2	685
10:27:44	172.00	172.50	172.00	+3.00	2	683
10:27:39	172.00	172.50	172.00	+3.00	2	681
10:27:35	172.00	172.50	172.00	+3.00	2	679
10:27:29	172.00	172.50	172.50	+3.50	1	677
10:26:51	172.00	172.50	172.50	+3.50	1	676
10:26:25	172.00	172.50	172.50	+3.50	1	675
10:25:46	172.00	172.50	172.50	+3.50	1	674
10:25:44	172.00	172.50	172.50	+3.50	3	673
10:25:40	172.00	172.50	172.50	+3.50	3	670
10:25:22	172.00	172.50	172.50	+3.50	1	667
10:24:48	172.00	172.50	172.50	+3.50	1	666
10:24:45	172.00	172.50	172.50	+3.50	1	665
10:24:39	172.00	172.50	172.50	+3.50	3	664
10:24:19	172.00	172.50	172.50	+3.50	1	661
10:24:16	172.00	172.50	172.50	+3.50	3	660
10:24:10	172.00	172.50	172.50	+3.50	3	657
10:23:52	172.00	172.50	172.00	+3.00	1	654
10:23:50	172.00	172.50	172.50	+3.50	1	653
10:23:23	172.00	172.50	172.50	+3.50	3	652
10:23:20	172.00	172.50	172.50	+3.50	2	649
10:23:18	172.00	172.50	172.50	+3.50	3	647
10:23:16	172.00	172.50	172.50	+3.50	1	644
10:23:08	172.00	172.50	172.50	+3.50	1	643
10:23:01	172.00	172.50	172.50	+3.50	1	642
10:22:45	172.00	172.50	172.50	+3.50	1	641
10:22:26	171.50	172.00	172.00	+3.00	4	640
10:22:26	171.50	172.00	172.00	+3.00	1	636
10:22:26	172.00	172.50	172.00	+3.00	5	635
10:22:19	172.00	172.50	172.50	+3.50	1	630
10:22:13	172.00	172.50	172.50	+3.50	1	629
10:22:05	172.00	172.50	172.00	+3.00	1	628
10:22:01	172.00	172.50	172.00	+3.00	2	627
10:21:37	172.00	172.50	172.50	+3.50	2	625
10:21:37	172.00	172.50	172.00	+3.00	1	623
10:21:36	172.00	172.50	172.00	+3.00	1	622
10:21:21	172.00	172.50	172.00	+3.00	2	621
10:21:10	172.00	172.50	172.50	+3.50	1	619
10:20:55	172.00	172.50	172.50	+3.50	1	618
10:20:50	172.00	172.50	172.00	+3.00	1	617
10:20:47	172.00	172.50	172.00	+3.00	2	616
10:20:46	172.00	172.50	172.00	+3.00	1	614
10:20:44	172.00	172.50	172.00	+3.00	2	613
10:20:37	172.00	172.50	172.00	+3.00	5	611
10:20:33	171.50	172.00	172.00	+3.00	43	606
10:20:33	171.50	172.00	172.00	+3.00	5	563
10:20:24	171.50	172.00	172.00	+3.00	1	558
10:20:22	171.50	172.00	172.00	+3.00	3	557
10:20:22	171.50	172.00	172.00	+3.00	3	554
10:20:14	171.50	172.00	172.00	+3.00	3	551
10:20:14	171.50	172.00	172.00	+3.00	3	548
10:20:07	171.50	172.00	172.00	+3.00	1	545
10:19:39	171.50	172.00	171.50	+2.50	2	544
10:19:32	171.50	172.00	172.00	+3.00	1	542
10:19:25	171.50	172.00	172.00	+3.00	2	541
10:19:22	171.50	172.00	172.00	+3.00	5	539
10:19:20	171.50	172.00	172.00	+3.00	1	534
10:19:04	171.50	172.00	172.00	+3.00	1	533
10:18:01	171.50	172.00	172.00	+3.00	1	532
10:17:51	171.50	172.00	171.50	+2.50	1	531
10:17:09	171.50	172.00	172.00	+3.00	1	530
10:16:58	171.50	172.00	172.00	+3.00	1	529
10:16:54	171.50	172.00	171.50	+2.50	1	528
10:16:15	171.50	172.00	172.00	+3.00	5	527
10:15:55	171.50	172.00	172.00	+3.00	1	522
10:15:29	171.50	172.00	171.50	+2.50	1	521
10:15:19	171.50	172.00	171.50	+2.50	1	520
10:15:15	171.50	172.00	171.50	+2.50	1	519
10:14:52	171.50	172.00	171.50	+2.50	1	518
10:14:52	171.00	171.50	171.50	+2.50	28	517
10:14:52	171.00	171.50	171.50	+2.50	6	489
10:14:51	171.00	171.50	171.50	+2.50	1	483
10:13:48	171.00	171.50	171.50	+2.50	1	482
10:13:46	171.00	171.50	171.00	+2.00	1	481
10:13:45	171.00	171.50	171.00	+2.00	4	480
10:13:23	171.00	171.50	171.50	+2.50	1	476
10:13:05	171.00	171.50	171.00	+2.00	2	475
10:12:56	171.00	171.50	171.00	+2.00	1	473
10:12:45	171.00	171.50	171.50	+2.50	1	472
10:11:42	171.00	171.50	171.50	+2.50	1	471
10:10:55	171.00	171.50	171.00	+2.00	1	470
10:10:45	171.00	171.50	171.50	+2.50	1	469
10:10:40	171.00	171.50	171.50	+2.50	1	468
10:10:27	171.00	171.50	171.00	+2.00	1	467
10:09:37	171.00	171.50	171.50	+2.50	1	466
10:09:12	171.00	171.50	171.00	+2.00	1	465
10:09:08	171.00	171.50	171.00	+2.00	1	464
10:08:55	171.00	171.50	171.00	+2.00	2	463
10:08:49	171.00	171.50	171.50	+2.50	1	461
10:08:49	171.00	171.50	171.00	+2.00	1	460
10:08:34	171.00	171.50	171.50	+2.50	1	459
10:08:32	171.00	171.50	171.00	+2.00	2	458
10:08:31	171.00	171.50	171.00	+2.00	2	456
10:07:49	171.00	171.50	171.00	+2.00	1	454
10:07:35	170.50	171.00	171.00	+2.00	15	453
10:07:35	170.50	171.00	171.00	+2.00	3	438
10:07:35	170.50	171.00	171.00	+2.00	3	435
10:07:35	170.50	171.00	171.00	+2.00	3	432
10:07:32	170.50	171.00	171.00	+2.00	1	429
10:07:11	170.50	171.00	170.50	+1.50	1	428
10:06:52	170.50	171.00	171.00	+2.00	1	427
10:06:27	170.50	171.00	171.00	+2.00	1	426
10:06:00	170.50	171.00	171.00	+2.00	1	425
10:05:24	170.50	171.00	171.00	+2.00	1	424
10:05:11	170.50	171.00	170.50	+1.50	2	423
10:05:11	170.50	171.00	170.50	+1.50	4	421
10:04:21	170.50	171.00	171.00	+2.00	1	417
10:04:00	170.50	171.00	171.00	+2.00	3	416
10:03:56	170.50	171.00	171.00	+2.00	3	413
10:03:18	170.50	171.00	171.00	+2.00	1	410
10:03:15	170.50	171.00	170.50	+1.50	1	409
10:02:46	170.50	171.00	170.50	+1.50	1	408
10:02:32	170.50	171.00	170.50	+1.50	2	407
10:02:17	170.50	171.00	171.00	+2.00	1	405
10:01:13	170.50	171.00	171.00	+2.00	1	404
10:01:03	170.50	171.00	170.50	+1.50	1	403
10:00:24	170.50	171.00	171.00	+2.00	3	402
10:00:21	170.50	171.00	171.00	+2.00	1	399
10:00:10	170.50	171.00	171.00	+2.00	1	398
09:59:36	170.50	171.00	171.00	+2.00	1	397
09:59:36	170.50	171.00	171.00	+2.00	1	396
09:59:36	170.50	171.00	171.00	+2.00	1	395
09:59:07	170.50	171.00	171.00	+2.00	1	394
09:58:29	170.50	171.00	170.50	+1.50	2	393
09:58:04	170.00	171.00	171.00	+2.00	1	391
09:57:17	170.50	171.00	170.50	+1.50	1	390
09:57:01	170.00	170.50	170.50	+1.50	1	389
09:56:18	170.50	171.00	170.50	+1.50	1	388
09:56:13	170.50	171.00	170.50	+1.50	1	387
09:56:09	170.50	171.00	170.50	+1.50	2	386
09:56:09	170.50	171.00	170.50	+1.50	1	384
09:56:02	170.50	171.00	170.50	+1.50	1	383
09:55:57	170.00	170.50	170.50	+1.50	1	382
09:55:57	170.00	170.50	170.50	+1.50	1	381
09:55:46	170.00	170.50	170.50	+1.50	1	380
09:55:42	170.50	171.00	170.50	+1.50	13	379
09:55:11	170.50	171.00	170.50	+1.50	1	366
09:55:10	170.00	170.50	171.00	+2.00	7	365
09:55:10	170.00	170.50	170.50	+1.50	13	358
09:54:54	170.00	170.50	170.50	+1.50	1	345
09:54:41	170.00	170.50	170.00	+1.00	1	344
09:54:10	170.00	170.50	170.00	+1.00	1	343
09:53:51	169.50	170.50	170.50	+1.50	1	342
09:53:48	169.50	170.00	170.00	+1.00	1	341
09:53:48	170.00	170.50	170.00	+1.00	9	340
09:53:20	170.00	170.50	170.00	+1.00	1	331
09:53:17	170.00	170.50	170.00	+1.00	1	330
09:53:13	169.50	170.00	170.00	+1.00	6	329
09:53:13	169.50	170.00	170.00	+1.00	1	323
09:53:03	169.50	170.00	170.00	+1.00	1	322
09:52:53	169.50	170.00	170.00	+1.00	1	321
09:52:48	169.50	170.00	170.00	+1.00	1	320
09:52:37	169.00	169.50	169.50	+0.50	4	319
09:52:26	169.00	169.50	169.50	+0.50	1	315
09:52:22	169.00	169.50	169.50	+0.50	1	314
09:52:22	169.00	169.50	169.50	+0.50	1	313
09:52:22	169.00	169.50	169.50	+0.50	1	312
09:52:22	168.50	169.00	169.00	0	16	311
09:52:22	168.50	169.00	169.00	0	1	295
09:52:16	168.50	169.00	169.00	0	2	294
09:51:46	168.50	169.00	169.00	0	1	292
09:50:43	168.50	169.00	169.00	0	1	291
09:50:05	168.50	169.00	168.50	-0.50	1	290
09:49:40	168.00	169.00	169.00	0	1	289
09:48:37	168.00	169.00	169.00	0	1	288
09:47:33	168.00	169.00	169.00	0	1	287
09:47:31	168.00	169.00	168.00	-1.00	2	286
09:47:30	168.50	169.00	168.50	-0.50	9	284
09:46:42	168.50	169.00	168.50	-0.50	1	275
09:46:31	168.00	169.00	169.00	0	1	274
09:41:50	168.50	169.00	168.50	-0.50	5	273
09:40:39	168.00	168.50	168.50	-0.50	1	268
09:40:23	168.00	168.50	168.50	-0.50	1	267
09:40:23	168.00	168.50	168.50	-0.50	1	266
09:39:49	168.00	168.50	168.50	-0.50	5	265
09:39:44	168.00	168.50	168.50	-0.50	1	260
09:38:29	168.00	168.50	168.50	-0.50	1	259
09:38:27	168.00	168.50	168.50	-0.50	1	258
09:37:55	168.00	168.50	168.00	-1.00	1	257
09:37:11	168.50	169.00	168.50	-0.50	12	256
09:37:11	168.50	169.00	168.50	-0.50	6	244
09:31:11	168.50	169.00	168.50	-0.50	1	238
09:30:59	168.50	169.00	169.00	0	1	237
09:30:23	168.50	169.00	169.00	0	1	236
09:29:22	168.50	169.00	168.50	-0.50	1	235
09:29:22	168.50	169.00	168.50	-0.50	1	234
09:28:59	168.50	169.00	168.50	-0.50	2	233
09:28:54	168.50	169.00	168.50	-0.50	1	231
09:28:54	168.50	169.00	168.50	-0.50	1	230
09:28:20	168.00	168.50	168.50	-0.50	2	229
09:28:20	168.00	168.50	168.50	-0.50	9	227
09:28:20	168.00	168.50	168.50	-0.50	1	218
09:28:20	168.00	168.50	168.50	-0.50	2	217
09:27:15	168.00	168.50	168.50	-0.50	1	215
09:27:15	168.00	168.50	168.00	-1.00	1	214
09:25:51	168.00	168.50	168.50	-0.50	1	213
09:25:20	168.00	168.50	168.00	-1.00	1	212
09:24:52	168.00	168.50	168.50	-0.50	1	211
09:22:35	168.00	168.50	168.50	-0.50	1	210
09:21:37	168.50	169.00	168.50	-0.50	2	209
09:20:18	168.50	169.00	168.50	-0.50	1	207
09:19:26	168.00	168.50	168.50	-0.50	1	206
09:19:14	168.50	169.00	168.50	-0.50	2	205
09:19:07	168.50	169.00	168.50	-0.50	2	203
09:18:29	168.50	169.00	168.50	-0.50	1	201
09:18:27	168.00	168.50	168.50	-0.50	8	200
09:18:19	168.00	168.50	168.50	-0.50	1	192
09:18:19	168.00	168.50	168.00	-1.00	1	191
09:17:14	168.00	168.50	168.00	-1.00	2	190
09:17:09	168.00	168.50	168.00	-1.00	1	188
09:16:45	168.00	168.50	168.00	-1.00	1	187
09:16:21	168.00	168.50	168.00	-1.00	1	186
09:16:21	168.00	168.50	168.00	-1.00	1	185
09:16:03	168.00	168.50	168.00	-1.00	1	184
09:15:59	168.00	169.00	168.00	-1.00	1	183
09:15:46	168.00	169.00	168.00	-1.00	1	182
09:15:02	168.00	168.50	168.00	-1.00	1	181
09:14:55	168.00	168.50	168.00	-1.00	1	180
09:14:50	168.00	168.50	168.00	-1.00	1	179
09:14:32	168.00	168.50	168.00	-1.00	1	178
09:14:29	168.00	168.50	168.00	-1.00	1	177
09:14:25	168.00	168.50	168.00	-1.00	1	176
09:14:18	168.00	168.50	168.00	-1.00	1	175
09:13:46	168.00	168.50	168.00	-1.00	1	174
09:13:46	168.00	168.50	168.00	-1.00	1	173
09:13:07	168.00	168.50	168.50	-0.50	1	172
09:12:44	168.50	169.00	168.50	-0.50	1	171
09:12:35	168.00	168.50	168.50	-0.50	1	170
09:12:35	168.50	169.00	168.50	-0.50	1	169
09:12:01	168.50	169.00	168.50	-0.50	1	168
09:11:46	168.50	169.00	168.50	-0.50	1	167
09:11:35	168.50	169.00	168.50	-0.50	2	166
09:11:31	168.50	169.00	168.50	-0.50	1	164
09:10:56	168.50	169.00	168.50	-0.50	1	163
09:10:54	168.50	169.00	168.50	-0.50	1	162
09:10:53	168.50	169.00	168.50	-0.50	1	161
09:10:42	168.50	169.00	168.50	-0.50	1	160
09:10:35	168.50	169.00	168.50	-0.50	1	159
09:09:56	168.50	169.00	168.50	-0.50	2	158
09:09:18	168.50	169.00	168.50	-0.50	2	156
09:08:31	169.00	169.50	169.00	0	1	154
09:08:18	169.00	169.50	169.00	0	1	153
09:08:17	168.50	169.50	168.50	-0.50	1	152
09:08:15	169.00	169.50	169.00	0	9	151
09:08:15	169.00	169.50	169.00	0	1	142
09:07:41	169.00	169.50	169.50	+0.50	1	141
09:05:59	169.00	170.00	169.00	0	1	140
09:05:09	169.00	169.50	169.00	0	1	139
09:05:05	169.00	169.50	169.00	0	2	138
09:05:00	169.00	170.00	169.00	0	1	136
09:05:00	169.50	170.00	169.50	+0.50	1	135
09:04:27	169.50	170.00	169.50	+0.50	2	134
09:04:22	170.00	170.50	170.00	+1.00	3	132
09:04:11	170.00	170.50	170.00	+1.00	1	129
09:03:55	170.00	170.50	170.00	+1.00	1	128
09:03:55	170.00	170.50	170.00	+1.00	1	127
09:03:52	170.50	171.00	170.50	+1.50	6	126
09:03:08	170.50	171.00	171.00	+2.00	1	120
09:02:56	171.00	171.50	171.00	+2.00	1	119
09:02:55	171.00	171.50	171.00	+2.00	1	118
09:02:43	170.50	171.00	171.00	+2.00	1	117
09:02:37	171.00	171.50	171.00	+2.00	1	116
09:02:28	171.00	171.50	171.00	+2.00	2	115
09:02:27	171.00	171.50	171.00	+2.00	4	113
09:02:12	170.50	171.50	171.50	+2.50	1	109
09:02:11	170.50	171.00	171.00	+2.00	1	108
09:02:01	170.50	171.50	171.50	+2.50	1	107
09:01:55	170.50	171.50	171.50	+2.50	2	106
09:01:51	171.00	171.50	171.00	+2.00	3	104
09:01:39	171.00	171.50	171.00	+2.00	1	101
09:01:35	170.50	171.00	171.00	+2.00	2	100
09:01:24	170.50	171.50	170.50	+1.50	1	98
09:01:23	171.00	171.50	171.00	+2.00	1	97
09:01:22	171.00	171.50	171.00	+2.00	1	96
09:01:21	171.50	172.00	171.50	+2.50	3	95
09:01:21	171.50	172.00	171.50	+2.50	3	92
09:01:07	171.50	172.00	171.50	+2.50	2	89
09:01:05	171.50	172.00	171.50	+2.50	4	87
09:00:56	171.50	172.00	171.50	+2.50	1	83
09:00:55	171.50	172.00	171.50	+2.50	2	82
09:00:54	171.50	172.00	171.50	+2.50	2	80
09:00:53	171.50	172.00	171.50	+2.50	2	78
09:00:42	171.50	172.00	171.50	+2.50	1	76
09:00:42	171.00	171.50	171.50	+2.50	13	75
09:00:38	170.50	171.00	171.00	+2.00	20	62
09:00:38	170.50	171.00	171.00	+2.00	1	42
09:00:20	169.50	170.50	170.50	+1.50	1	41
09:00:20	169.50	170.50	170.50	+1.50	8	40
09:00:20	169.50	170.00	170.00	+1.00	1	32
09:00:17	170.00	170.50	170.00	+1.00	1	31
09:00:17	170.00	170.50	170.00	+1.00	1	30
09:00:17	170.00	170.50	170.00	+1.00	2	29
09:00:17	170.00	170.50	170.00	+1.00	3	27
09:00:17	170.00	170.50	170.00	+1.00	1	24
09:00:17	--	--	170.00	+1.00	23	23

　

其他人也逛...

麥當勞雙層牛肉吉事堡好禮即享券

DJI OSMO POCKET 3 全能套裝

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

家樂福100元好禮即享券(餘額型)

樂嫚妮氣壓升降桌無段移動邊桌

MyCard 1000點虛擬點數卡

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$300(餘額型)_電子憑證

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

vivo V40 Lite (12G/256G)

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

WD【紅標Plus】(WD80EFPX) 8TB/5640轉/256MB/3.5吋/3Y

GARMIN VENU 3S GPS 智慧腕錶

PChome 購物儲值3,000元

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	103000.07	-186.89	-0.18%
以太幣ETH	2382.71	-93.06	-3.76%
瑞波幣XRP	2.34	-0.01	-0.61%
比特幣現金BCH	383.73	-8.25	-2.10%
萊特幣LTC	95.48	-0.81	-0.84%
卡達幣ADA	0.722782	-0.02	-2.64%
波場幣TRX	0.262081	-0.01	-2.78%
恆星幣XLM	0.279863	-0.01	-2.28%

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。