漲幅排行：1 聯　發 13.75 +1.252 東　訊 14.85 +1.353 羅麗芬-KY 49.05 +4.45

跌幅排行：1 福懋油 30.70 -3.402 翔　耀 30.25 -3.153 錼創科技-KY創 145.50 -11.50

漲停排行：1 聯　發 13.75 +1.252 東　訊 14.85 +1.353 羅麗芬-KY 49.05 +4.45

跌停排行：1 福懋油 30.70 -3.40

最新2家VASP業者屆期未申請登記即日起不得提供服務熱門[公告] 安葆:公告本公司董事會決議113年度董事酬勞及員工酬勞分派案

更新報價

裕　隆 (2201) 汽車工業上市裕隆集團

42.80 ▲+1.35 +3.26% 1.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.35	2,815	42.60	1	42.80	60	41.60	42.80	41.50	41.45

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	42.60	42.80	42.80	+1.35	4	2815
13:30:00	42.60	42.80	42.80	+1.35	351	2811
13:24:58	42.55	42.60	42.60	+1.15	4	2460
13:24:58	42.55	42.60	42.55	+1.10	1	2456
13:24:51	42.55	42.60	42.60	+1.15	1	2455
13:24:07	42.55	42.60	42.60	+1.15	2	2454
13:24:06	42.55	42.60	42.60	+1.15	2	2452
13:24:06	42.55	42.60	42.60	+1.15	6	2450
13:23:54	42.55	42.65	42.65	+1.20	1	2444
13:23:42	42.55	42.65	42.65	+1.20	1	2443
13:23:41	42.55	42.65	42.65	+1.20	2	2442
13:23:40	42.60	42.65	42.60	+1.15	9	2440
13:23:40	42.55	42.60	42.60	+1.15	1	2431
13:23:00	42.55	42.60	42.60	+1.15	2	2430
13:22:23	42.55	42.65	42.55	+1.10	1	2428
13:22:08	42.55	42.60	42.60	+1.15	1	2427
13:20:23	42.60	42.65	42.60	+1.15	1	2426
13:19:45	42.55	42.65	42.65	+1.20	2	2425
13:19:45	42.60	42.65	42.60	+1.15	18	2423
13:19:35	42.60	42.70	42.60	+1.15	1	2405
13:19:16	42.60	42.70	42.60	+1.15	2	2404
13:18:59	42.60	42.70	42.70	+1.25	2	2402
13:18:58	42.60	42.65	42.65	+1.20	1	2400
13:18:43	42.60	42.65	42.60	+1.15	1	2399
13:18:24	42.60	42.65	42.60	+1.15	1	2398
13:18:16	42.60	42.65	42.60	+1.15	1	2397
13:17:34	42.60	42.65	42.65	+1.20	2	2396
13:17:04	42.60	42.65	42.65	+1.20	6	2394
13:17:03	42.55	42.60	42.60	+1.15	1	2388
13:17:03	42.55	42.60	42.60	+1.15	1	2387
13:17:03	42.55	42.60	42.60	+1.15	22	2386
13:15:41	42.50	42.55	42.55	+1.10	2	2364
13:11:52	42.55	42.60	42.55	+1.10	3	2362
13:11:08	42.55	42.60	42.55	+1.10	5	2359
13:10:03	42.55	42.60	42.55	+1.10	3	2354
13:08:52	42.55	42.60	42.65	+1.20	2	2351
13:08:52	42.55	42.60	42.60	+1.15	2	2349
13:08:52	42.60	42.70	42.60	+1.15	17	2347
13:08:29	42.60	42.70	42.70	+1.25	1	2330
13:07:43	42.60	42.70	42.70	+1.25	1	2329
13:07:43	42.60	42.70	42.70	+1.25	5	2328
13:07:40	42.60	42.70	42.70	+1.25	2	2323
13:07:39	42.60	42.70	42.70	+1.25	3	2321
13:07:38	42.60	42.65	42.65	+1.20	6	2318
13:07:36	42.55	42.60	42.60	+1.15	1	2312
13:07:36	42.55	42.60	42.60	+1.15	1	2311
13:07:36	42.55	42.60	42.60	+1.15	43	2310
13:07:33	42.55	42.60	42.60	+1.15	1	2267
13:07:29	42.55	42.60	42.60	+1.15	1	2266
13:05:58	42.55	42.60	42.55	+1.10	1	2265
13:05:19	42.55	42.60	42.55	+1.10	1	2264
13:04:34	42.55	42.60	42.60	+1.15	1	2263
13:04:32	42.55	42.60	42.60	+1.15	2	2262
13:01:47	42.55	42.60	42.55	+1.10	1	2260
13:01:01	42.55	42.60	42.60	+1.15	1	2259
13:00:59	42.55	42.60	42.60	+1.15	3	2258
13:00:00	42.60	42.65	42.60	+1.15	2	2255
12:59:24	42.60	42.65	42.65	+1.20	1	2253
12:59:01	42.60	42.65	42.65	+1.20	3	2252
12:59:00	42.60	42.65	42.60	+1.15	10	2249
12:58:24	42.60	42.70	42.60	+1.15	2	2239
12:56:37	42.60	42.65	42.65	+1.20	2	2237
12:56:37	42.60	42.65	42.60	+1.15	25	2235
12:56:05	42.60	42.65	42.65	+1.20	3	2210
12:56:03	42.60	42.65	42.60	+1.15	13	2207
12:55:24	42.60	42.65	42.65	+1.20	3	2194
12:55:24	42.60	42.65	42.60	+1.15	1	2191
12:55:24	42.60	42.65	42.60	+1.15	1	2190
12:55:24	42.50	42.60	42.60	+1.15	12	2189
12:51:58	42.55	42.60	42.60	+1.15	1	2177
12:51:57	42.55	42.60	42.55	+1.10	1	2176
12:49:36	42.50	42.55	42.55	+1.10	2	2175
12:49:33	42.55	42.60	42.55	+1.10	2	2173
12:49:12	42.55	42.60	42.55	+1.10	1	2171
12:48:26	42.55	42.60	42.55	+1.10	1	2170
12:46:41	42.55	42.60	42.60	+1.15	2	2169
12:46:40	42.55	42.60	42.55	+1.10	8	2167
12:44:07	42.55	42.60	42.60	+1.15	1	2159
12:43:28	42.55	42.60	42.60	+1.15	1	2158
12:43:24	42.55	42.60	42.55	+1.10	10	2157
12:41:55	42.55	42.60	42.55	+1.10	2	2147
12:41:33	42.55	42.60	42.55	+1.10	1	2145
12:41:29	42.55	42.60	42.55	+1.10	1	2144
12:40:49	42.55	42.60	42.55	+1.10	1	2143
12:39:25	42.50	42.55	42.55	+1.10	2	2142
12:37:43	42.50	42.65	42.65	+1.20	1	2140
12:37:43	42.55	42.65	42.55	+1.10	25	2139
12:37:34	42.55	42.65	42.55	+1.10	1	2114
12:36:00	42.55	42.60	42.60	+1.15	1	2113
12:35:59	42.55	42.65	42.65	+1.20	1	2112
12:35:59	42.60	42.65	42.60	+1.15	5	2111
12:35:43	42.60	42.70	42.60	+1.15	5	2106
12:35:22	42.55	42.60	42.60	+1.15	4	2101
12:35:19	42.55	42.65	42.70	+1.25	1	2097
12:35:19	42.55	42.65	42.65	+1.20	1	2096
12:35:19	42.60	42.70	42.60	+1.15	10	2095
12:34:22	42.60	42.70	42.60	+1.15	2	2085
12:33:36	42.60	42.70	42.70	+1.25	1	2083
12:33:36	42.65	42.70	42.65	+1.20	7	2082
12:33:02	42.65	42.70	42.70	+1.25	1	2075
12:33:00	42.65	42.70	42.65	+1.20	1	2074
12:32:40	42.60	42.70	42.70	+1.25	1	2073
12:32:38	42.60	42.70	42.60	+1.15	3	2072
12:32:07	42.60	42.65	42.70	+1.25	1	2069
12:32:07	42.60	42.65	42.65	+1.20	1	2068
12:32:07	42.60	42.65	42.65	+1.20	10	2067
12:27:57	42.60	42.65	42.65	+1.20	1	2057
12:27:55	42.60	42.65	42.65	+1.20	1	2056
12:26:46	42.60	42.65	42.65	+1.20	1	2055
12:26:26	42.55	42.60	42.60	+1.15	1	2054
12:26:23	42.55	42.60	42.60	+1.15	1	2053
12:26:15	42.55	42.65	42.65	+1.20	1	2052
12:25:43	42.55	42.60	42.60	+1.15	1	2051
12:23:15	42.55	42.60	42.60	+1.15	3	2050
12:23:08	42.60	42.65	42.60	+1.15	7	2047
12:22:59	42.60	42.65	42.60	+1.15	1	2040
12:21:03	42.60	42.70	42.70	+1.25	2	2039
12:21:03	42.65	42.70	42.65	+1.20	25	2037
12:18:31	42.65	42.70	42.70	+1.25	2	2012
12:18:31	42.65	42.70	42.70	+1.25	8	2010
12:18:29	42.60	42.70	42.70	+1.25	2	2002
12:18:26	42.60	42.65	42.65	+1.20	8	2000
12:16:11	42.55	42.65	42.65	+1.20	2	1992
12:16:08	42.55	42.60	42.60	+1.15	3	1990
12:16:08	42.55	42.60	42.60	+1.15	2	1987
12:16:06	42.55	42.60	42.60	+1.15	3	1985
12:16:06	42.55	42.60	42.60	+1.15	6	1982
12:16:06	42.55	42.60	42.60	+1.15	5	1976
12:16:06	42.50	42.55	42.55	+1.10	1	1971
12:16:06	42.50	42.55	42.55	+1.10	2	1970
12:16:06	42.50	42.55	42.55	+1.10	14	1968
12:16:06	42.50	42.55	42.55	+1.10	2	1954
12:15:58	42.50	42.55	42.55	+1.10	1	1952
12:15:55	42.50	42.55	42.50	+1.05	1	1951
12:14:15	42.50	42.55	42.50	+1.05	1	1950
12:13:22	42.50	42.55	42.50	+1.05	1	1949
12:13:22	42.50	42.55	42.50	+1.05	1	1948
12:12:06	42.50	42.55	42.55	+1.10	1	1947
12:12:05	42.50	42.55	42.50	+1.05	3	1946
12:11:44	42.50	42.55	42.55	+1.10	1	1943
12:11:41	42.50	42.55	42.55	+1.10	1	1942
12:11:41	42.50	42.55	42.50	+1.05	1	1941
12:09:54	42.50	42.55	42.50	+1.05	1	1940
12:08:54	42.50	42.55	42.55	+1.10	1	1939
12:05:55	42.50	42.55	42.55	+1.10	1	1938
12:02:39	42.45	42.55	42.55	+1.10	1	1937
12:01:38	42.45	42.55	42.55	+1.10	2	1936
11:59:10	42.45	42.55	42.55	+1.10	2	1934
11:59:05	42.50	42.55	42.55	+1.10	2	1932
11:59:05	42.55	42.60	42.55	+1.10	6	1930
11:58:55	42.55	42.60	42.55	+1.10	1	1924
11:52:18	42.55	42.60	42.60	+1.15	1	1923
11:51:48	42.55	42.60	42.60	+1.15	1	1922
11:51:32	42.55	42.60	42.60	+1.15	1	1921
11:51:30	42.55	42.65	42.65	+1.20	1	1920
11:51:18	42.60	42.65	42.65	+1.20	3	1919
11:51:17	42.60	42.65	42.60	+1.15	1	1916
11:51:17	42.50	42.60	42.60	+1.15	23	1915
11:51:17	42.55	42.60	42.55	+1.10	20	1892
11:51:06	42.55	42.60	42.60	+1.15	1	1872
11:51:04	42.55	42.60	42.55	+1.10	1	1871
11:49:09	42.55	42.60	42.55	+1.10	1	1870
11:48:46	42.55	42.60	42.60	+1.15	1	1869
11:46:24	42.50	42.60	42.60	+1.15	1	1868
11:46:20	42.50	42.60	42.60	+1.15	5	1867
11:46:18	42.50	42.55	42.55	+1.10	13	1862
11:46:15	42.50	42.55	42.50	+1.05	10	1849
11:44:46	42.50	42.60	42.50	+1.05	2	1839
11:42:43	42.50	42.60	42.60	+1.15	1	1837
11:42:39	42.55	42.60	42.55	+1.10	1	1836
11:40:54	42.60	42.65	42.60	+1.15	3	1835
11:40:53	42.60	42.65	42.60	+1.15	1	1832
11:40:41	42.60	42.65	42.60	+1.15	1	1831
11:40:26	42.60	42.65	42.60	+1.15	2	1830
11:37:11	42.60	42.65	42.60	+1.15	3	1828
11:36:54	42.60	42.65	42.60	+1.15	1	1825
11:36:40	42.60	42.65	42.60	+1.15	2	1824
11:34:32	42.60	42.65	42.65	+1.20	1	1822
11:34:10	42.60	42.65	42.60	+1.15	3	1821
11:33:35	42.60	42.65	42.65	+1.20	2	1818
11:30:55	42.60	42.65	42.60	+1.15	1	1816
11:28:04	42.60	42.65	42.60	+1.15	1	1815
11:26:49	42.60	42.65	42.65	+1.20	5	1814
11:26:01	42.60	42.65	42.60	+1.15	1	1809
11:25:50	42.60	42.65	42.60	+1.15	1	1808
11:25:35	42.60	42.65	42.60	+1.15	1	1807
11:25:13	42.60	42.65	42.60	+1.15	1	1806
11:24:57	42.60	42.65	42.60	+1.15	1	1805
11:24:10	42.60	42.65	42.65	+1.20	1	1804
11:23:56	42.60	42.65	42.60	+1.15	1	1803
11:23:11	42.60	42.65	42.60	+1.15	3	1802
11:19:29	42.60	42.75	42.60	+1.15	2	1799
11:18:45	42.60	42.65	42.65	+1.20	1	1797
11:18:16	42.60	42.75	42.60	+1.15	1	1796
11:18:14	42.65	42.75	42.60	+1.15	2	1795
11:18:14	42.65	42.75	42.65	+1.20	3	1793
11:17:43	42.70	42.75	42.70	+1.25	1	1790
11:17:21	42.70	42.75	42.70	+1.25	1	1789
11:17:10	42.70	42.75	42.70	+1.25	1	1788
11:16:13	42.70	42.75	42.75	+1.30	1	1787
11:14:02	42.75	42.80	42.75	+1.30	10	1786
11:13:31	42.75	42.80	42.80	+1.35	1	1776
11:13:05	42.75	42.80	42.80	+1.35	21	1775
11:13:05	42.75	42.80	42.75	+1.30	1	1754
11:12:59	42.65	42.75	42.75	+1.30	20	1753
11:12:50	42.65	42.70	42.70	+1.25	4	1733
11:12:39	42.60	42.70	42.70	+1.25	13	1729
11:12:39	42.60	42.65	42.65	+1.20	1	1716
11:12:38	42.60	42.65	42.65	+1.20	12	1715
11:12:35	42.60	42.65	42.65	+1.20	10	1703
11:11:20	42.55	42.60	42.60	+1.15	1	1693
11:11:08	42.55	42.60	42.60	+1.15	2	1692
11:10:42	42.55	42.60	42.60	+1.15	4	1690
11:10:30	42.55	42.60	42.60	+1.15	1	1686
11:10:30	42.55	42.60	42.60	+1.15	2	1685
11:09:05	42.55	42.60	42.60	+1.15	2	1683
11:07:56	42.50	42.55	42.55	+1.10	6	1681
11:07:56	42.55	42.60	42.55	+1.10	2	1675
11:07:48	42.60	42.65	42.60	+1.15	1	1673
11:07:42	42.60	42.65	42.60	+1.15	4	1672
11:06:58	42.65	42.70	42.65	+1.20	1	1668
11:06:42	42.70	42.75	42.70	+1.25	12	1667
11:06:32	42.70	42.75	42.70	+1.25	1	1655
11:06:28	42.70	42.75	42.70	+1.25	1	1654
11:06:24	42.70	42.75	42.70	+1.25	1	1653
11:06:21	42.70	42.75	42.75	+1.30	2	1652
11:06:19	42.60	42.70	42.70	+1.25	6	1650
11:06:19	42.60	42.65	42.65	+1.20	28	1644
11:06:19	42.50	42.60	42.60	+1.15	1	1616
11:06:15	42.50	42.60	42.60	+1.15	1	1615
11:06:12	42.50	42.60	42.60	+1.15	1	1614
11:06:08	42.50	42.60	42.60	+1.15	1	1613
11:05:40	42.50	42.60	42.60	+1.15	5	1612
11:04:20	42.50	42.55	42.55	+1.10	7	1607
11:04:19	42.55	42.65	42.55	+1.10	3	1600
11:03:50	42.50	42.65	42.50	+1.05	2	1597
11:03:48	42.50	42.55	42.55	+1.10	1	1595
11:03:48	42.50	42.60	42.60	+1.15	25	1594
11:03:46	42.45	42.55	42.55	+1.10	16	1569
11:03:46	42.45	42.50	42.50	+1.05	1	1553
11:03:27	42.50	42.55	42.50	+1.05	4	1552
11:03:15	42.45	42.50	42.50	+1.05	18	1548
11:03:07	42.45	42.50	42.45	+1.00	1	1530
11:02:45	42.40	42.45	42.45	+1.00	3	1529
11:01:20	42.35	42.45	42.45	+1.00	1	1526
11:01:05	42.35	42.40	42.40	+0.95	11	1525
11:00:44	42.35	42.40	42.35	+0.90	1	1514
10:59:21	42.40	42.50	42.40	+0.95	2	1513
10:58:39	42.40	42.50	42.40	+0.95	1	1511
10:58:04	42.40	42.45	42.40	+0.95	5	1510
10:57:56	42.45	42.50	42.45	+1.00	1	1505
10:57:40	42.45	42.50	42.45	+1.00	5	1504
10:57:40	42.45	42.50	42.45	+1.00	4	1499
10:57:32	42.45	42.50	42.45	+1.00	1	1495
10:57:16	42.40	42.50	42.50	+1.05	2	1494
10:57:15	42.45	42.50	42.45	+1.00	2	1492
10:55:45	42.45	42.50	42.50	+1.05	8	1490
10:55:16	42.45	42.50	42.50	+1.05	1	1482
10:54:24	42.45	42.50	42.45	+1.00	2	1481
10:54:02	42.45	42.50	42.50	+1.05	1	1479
10:53:50	42.40	42.50	42.50	+1.05	10	1478
10:53:39	42.40	42.45	42.45	+1.00	10	1468
10:53:33	42.40	42.50	42.50	+1.05	5	1458
10:53:20	42.45	42.50	42.45	+1.00	1	1453
10:53:20	42.45	42.50	42.50	+1.05	10	1452
10:53:00	42.45	42.50	42.50	+1.05	1	1442
10:51:58	42.45	42.50	42.45	+1.00	1	1441
10:51:43	42.45	42.50	42.45	+1.00	1	1440
10:51:43	42.40	42.45	42.45	+1.00	7	1439
10:50:49	42.40	42.45	42.40	+0.95	2	1432
10:50:44	42.40	42.45	42.45	+1.00	1	1430
10:49:43	42.40	42.45	42.40	+0.95	1	1429
10:49:38	42.40	42.45	42.40	+0.95	5	1428
10:48:49	42.40	42.45	42.40	+0.95	1	1423
10:48:47	42.40	42.45	42.45	+1.00	1	1422
10:47:09	42.35	42.45	42.35	+0.90	10	1421
10:46:45	42.35	42.50	42.35	+0.90	1	1411
10:46:45	42.40	42.50	42.35	+0.90	3	1410
10:46:45	42.40	42.50	42.40	+0.95	7	1407
10:46:35	42.45	42.50	42.45	+1.00	1	1400
10:46:35	42.45	42.50	42.45	+1.00	1	1399
10:46:31	42.45	42.50	42.45	+1.00	1	1398
10:46:27	42.45	42.50	42.45	+1.00	1	1397
10:46:19	42.45	42.50	42.45	+1.00	1	1396
10:46:12	42.45	42.50	42.50	+1.05	1	1395
10:46:05	42.45	42.50	42.45	+1.00	1	1394
10:45:39	42.45	42.50	42.50	+1.05	5	1393
10:45:10	42.40	42.50	42.40	+0.95	1	1388
10:45:10	42.40	42.50	42.40	+0.95	1	1387
10:45:10	42.40	42.50	42.40	+0.95	1	1386
10:45:10	42.35	42.50	42.35	+0.90	1	1385
10:45:10	42.35	42.45	42.45	+1.00	25	1384
10:45:10	42.35	42.40	42.40	+0.95	14	1359
10:43:56	42.35	42.40	42.40	+0.95	1	1345
10:41:58	42.30	42.35	42.35	+0.90	1	1344
10:41:40	42.30	42.35	42.35	+0.90	2	1343
10:41:40	42.30	42.35	42.35	+0.90	2	1341
10:41:40	42.30	42.35	42.35	+0.90	1	1339
10:39:49	42.35	42.40	42.35	+0.90	1	1338
10:39:46	42.35	42.40	42.35	+0.90	1	1337
10:39:24	42.35	42.40	42.40	+0.95	1	1336
10:37:08	42.35	42.40	42.40	+0.95	1	1335
10:36:32	42.35	42.45	42.35	+0.90	1	1334
10:36:06	42.35	42.40	42.40	+0.95	1	1333
10:35:42	42.35	42.40	42.40	+0.95	1	1332
10:35:42	42.35	42.40	42.35	+0.90	1	1331
10:35:42	42.35	42.40	42.35	+0.90	4	1330
10:34:52	42.35	42.40	42.35	+0.90	1	1326
10:34:52	42.35	42.40	42.40	+0.95	15	1325
10:34:35	42.35	42.40	42.35	+0.90	3	1310
10:34:13	42.35	42.40	42.35	+0.90	5	1307
10:32:58	42.35	42.40	42.35	+0.90	1	1302
10:32:58	42.35	42.40	42.35	+0.90	10	1301
10:32:36	42.35	42.40	42.40	+0.95	1	1291
10:32:33	42.35	42.40	42.40	+0.95	5	1290
10:30:56	42.35	42.40	42.40	+0.95	2	1285
10:30:20	42.35	42.40	42.40	+0.95	1	1283
10:29:26	42.35	42.40	42.40	+0.95	1	1282
10:28:33	42.35	42.40	42.40	+0.95	2	1281
10:28:14	42.35	42.45	42.35	+0.90	1	1279
10:28:04	42.35	42.45	42.35	+0.90	1	1278
10:28:04	42.35	42.40	42.40	+0.95	3	1277
10:28:04	42.35	42.40	42.40	+0.95	1	1274
10:26:45	42.35	42.40	42.40	+0.95	1	1273
10:26:45	42.35	42.45	42.35	+0.90	1	1272
10:26:45	42.30	42.40	42.40	+0.95	26	1271
10:26:32	42.30	42.40	42.30	+0.85	1	1245
10:26:32	42.30	42.35	42.35	+0.90	9	1244
10:26:20	42.30	42.35	42.35	+0.90	1	1235
10:25:48	42.30	42.35	42.35	+0.90	1	1234
10:25:12	42.30	42.35	42.30	+0.85	5	1233
10:24:23	42.35	42.40	42.35	+0.90	3	1228
10:24:18	42.35	42.40	42.35	+0.90	1	1225
10:24:18	42.35	42.40	42.35	+0.90	1	1224
10:24:18	42.30	42.35	42.35	+0.90	25	1223
10:23:36	42.35	42.40	42.35	+0.90	1	1198
10:23:12	42.30	42.40	42.40	+0.95	2	1197
10:21:54	42.35	42.40	42.35	+0.90	1	1195
10:21:16	42.35	42.40	42.35	+0.90	1	1194
10:21:16	42.35	42.40	42.40	+0.95	1	1193
10:20:48	42.35	42.40	42.35	+0.90	3	1192
10:20:26	42.35	42.40	42.35	+0.90	1	1189
10:20:26	42.40	42.45	42.40	+0.95	5	1188
10:20:21	42.40	42.45	42.40	+0.95	2	1183
10:19:41	42.35	42.40	42.40	+0.95	2	1181
10:19:24	42.35	42.40	42.40	+0.95	1	1179
10:19:23	42.40	42.45	42.40	+0.95	1	1178
10:18:33	42.35	42.40	42.40	+0.95	2	1177
10:17:18	42.40	42.45	42.40	+0.95	1	1175
10:17:10	42.40	42.45	42.40	+0.95	4	1174
10:17:00	42.45	42.50	42.45	+1.00	2	1170
10:16:44	42.45	42.50	42.45	+1.00	1	1168
10:16:44	42.40	42.45	42.45	+1.00	15	1167
10:16:44	42.40	42.45	42.45	+1.00	1	1152
10:16:43	42.35	42.40	42.40	+0.95	1	1151
10:16:34	42.35	42.40	42.40	+0.95	1	1150
10:16:11	42.40	42.45	42.40	+0.95	1	1149
10:16:11	42.40	42.45	42.40	+0.95	2	1148
10:15:23	42.40	42.45	42.40	+0.95	4	1146
10:15:17	42.40	42.45	42.40	+0.95	6	1142
10:14:48	42.35	42.40	42.40	+0.95	1	1136
10:14:38	42.40	42.45	42.40	+0.95	1	1135
10:14:22	42.35	42.40	42.40	+0.95	1	1134
10:14:22	42.35	42.40	42.35	+0.90	1	1133
10:14:09	42.35	42.45	42.35	+0.90	1	1132
10:14:08	42.35	42.45	42.45	+1.00	5	1131
10:14:07	42.40	42.45	42.40	+0.95	1	1126
10:13:57	42.40	42.45	42.40	+0.95	1	1125
10:13:56	42.40	42.45	42.40	+0.95	1	1124
10:13:55	42.40	42.45	42.40	+0.95	1	1123
10:13:54	42.40	42.45	42.45	+1.00	2	1122
10:13:52	42.40	42.45	42.40	+0.95	1	1120
10:13:51	42.40	42.45	42.40	+0.95	10	1119
10:13:48	42.40	42.45	42.45	+1.00	4	1109
10:13:43	42.40	42.45	42.40	+0.95	1	1105
10:13:35	42.35	42.45	42.35	+0.90	1	1104
10:13:35	42.35	42.45	42.35	+0.90	1	1103
10:13:35	42.35	42.45	42.35	+0.90	1	1102
10:13:35	42.35	42.40	42.40	+0.95	4	1101
10:13:35	42.35	42.40	42.40	+0.95	4	1097
10:13:35	42.35	42.40	42.40	+0.95	2	1093
10:13:35	42.30	42.40	42.40	+0.95	18	1091
10:13:35	42.30	42.40	42.40	+0.95	5	1073
10:13:30	42.30	42.35	42.35	+0.90	1	1068
10:13:28	42.30	42.35	42.35	+0.90	1	1067
10:13:28	42.30	42.35	42.35	+0.90	2	1066
10:13:26	42.30	42.35	42.30	+0.85	1	1064
10:13:22	42.30	42.35	42.30	+0.85	1	1063
10:13:12	42.30	42.40	42.30	+0.85	1	1062
10:13:08	42.30	42.40	42.30	+0.85	1	1061
10:13:07	42.30	42.40	42.30	+0.85	1	1060
10:13:07	42.30	42.35	42.35	+0.90	1	1059
10:13:07	42.30	42.40	42.30	+0.85	1	1058
10:13:07	42.30	42.35	42.35	+0.90	15	1057
10:12:59	42.25	42.35	42.25	+0.80	1	1042
10:12:34	42.25	42.35	42.25	+0.80	1	1041
10:12:34	42.30	42.35	42.30	+0.85	1	1040
10:12:34	42.30	42.35	42.30	+0.85	1	1039
10:12:19	42.30	42.35	42.30	+0.85	1	1038
10:12:15	42.30	42.35	42.30	+0.85	1	1037
10:12:12	42.30	42.35	42.35	+0.90	1	1036
10:12:09	42.30	42.35	42.30	+0.85	1	1035
10:11:44	42.30	42.35	42.30	+0.85	1	1034
10:11:40	42.30	42.35	42.35	+0.90	1	1033
10:11:33	42.30	42.35	42.30	+0.85	1	1032
10:11:17	42.30	42.35	42.30	+0.85	1	1031
10:11:11	42.30	42.35	42.30	+0.85	1	1030
10:11:05	42.30	42.35	42.30	+0.85	1	1029
10:10:38	42.30	42.35	42.30	+0.85	1	1028
10:10:30	42.30	42.35	42.30	+0.85	1	1027
10:10:12	42.30	42.35	42.30	+0.85	1	1026
10:09:56	42.30	42.35	42.35	+0.90	1	1025
10:09:54	42.30	42.35	42.30	+0.85	1	1024
10:09:35	42.30	42.35	42.30	+0.85	1	1023
10:09:16	42.30	42.35	42.30	+0.85	1	1022
10:09:16	42.25	42.35	42.25	+0.80	5	1021
10:09:01	42.25	42.35	42.25	+0.80	1	1016
10:09:01	42.30	42.35	42.25	+0.80	7	1015
10:09:01	42.30	42.35	42.30	+0.85	14	1008
10:08:20	42.30	42.35	42.35	+0.90	1	994
10:08:03	42.30	42.35	42.35	+0.90	2	993
10:07:59	42.30	42.35	42.35	+0.90	4	991
10:07:40	42.30	42.35	42.35	+0.90	1	987
10:07:23	42.25	42.35	42.25	+0.80	1	986
10:07:23	42.25	42.30	42.30	+0.85	2	985
10:07:19	42.30	42.35	42.30	+0.85	2	983
10:07:16	42.30	42.35	42.30	+0.85	1	981
10:07:14	42.30	42.35	42.30	+0.85	1	980
10:07:09	42.30	42.35	42.30	+0.85	1	979
10:07:02	42.25	42.30	42.30	+0.85	8	978
10:06:59	42.25	42.30	42.30	+0.85	1	970
10:06:55	42.20	42.30	42.20	+0.75	1	969
10:06:55	42.30	42.35	42.30	+0.85	11	968
10:06:50	42.30	42.35	42.30	+0.85	1	957
10:06:41	42.30	42.35	42.30	+0.85	1	956
10:05:47	42.30	42.35	42.30	+0.85	1	955
10:05:24	42.30	42.35	42.35	+0.90	1	954
10:04:54	42.30	42.35	42.35	+0.90	1	953
10:04:28	42.30	42.35	42.30	+0.85	1	952
10:03:20	42.30	42.35	42.30	+0.85	2	951
10:03:08	42.30	42.35	42.30	+0.85	1	949
10:03:08	42.30	42.35	42.35	+0.90	1	948
10:02:50	42.35	42.40	42.35	+0.90	1	947
10:02:49	42.35	42.40	42.35	+0.90	1	946
10:02:45	42.35	42.40	42.35	+0.90	4	945
10:02:38	42.35	42.40	42.35	+0.90	1	941
10:02:29	42.35	42.40	42.35	+0.90	2	940
10:02:20	42.35	42.40	42.35	+0.90	1	938
10:02:18	42.35	42.40	42.35	+0.90	1	937
10:02:07	42.35	42.40	42.35	+0.90	1	936
10:02:07	42.25	42.30	42.30	+0.85	14	935
10:01:52	42.25	42.30	42.25	+0.80	1	921
10:01:52	42.20	42.25	42.25	+0.80	16	920
10:01:48	42.20	42.25	42.20	+0.75	1	904
10:01:47	42.20	42.25	42.25	+0.80	1	903
10:01:39	42.20	42.25	42.20	+0.75	1	902
10:01:34	42.20	42.25	42.20	+0.75	1	901
10:01:23	42.20	42.25	42.20	+0.75	1	900
10:01:19	42.20	42.25	42.20	+0.75	1	899
10:01:07	42.15	42.20	42.20	+0.75	1	898
10:00:52	42.15	42.20	42.20	+0.75	1	897
10:00:51	42.15	42.20	42.15	+0.70	1	896
10:00:51	42.15	42.20	42.20	+0.75	2	895
10:00:47	42.15	42.20	42.20	+0.75	1	893
10:00:46	42.15	42.20	42.15	+0.70	1	892
10:00:40	42.15	42.20	42.20	+0.75	1	891
10:00:32	42.15	42.20	42.20	+0.75	1	890
09:59:57	42.15	42.20	42.20	+0.75	2	889
09:59:32	42.15	42.20	42.20	+0.75	3	887
09:59:23	42.15	42.20	42.20	+0.75	2	884
09:59:02	42.15	42.20	42.15	+0.70	1	882
09:58:25	42.10	42.20	42.10	+0.65	1	881
09:58:25	42.10	42.20	42.10	+0.65	1	880
09:58:25	42.10	42.20	42.10	+0.65	1	879
09:58:25	42.10	42.15	42.15	+0.70	7	878
09:58:25	42.10	42.15	42.15	+0.70	2	871
09:58:25	42.10	42.15	42.15	+0.70	2	869
09:58:25	42.05	42.10	42.10	+0.65	24	867
09:57:46	42.05	42.10	42.05	+0.60	1	843
09:57:43	42.05	42.10	42.05	+0.60	1	842
09:57:41	42.05	42.10	42.05	+0.60	1	841
09:57:40	42.05	42.10	42.05	+0.60	1	840
09:57:40	42.05	42.10	42.05	+0.60	1	839
09:57:34	42.05	42.10	42.05	+0.60	1	838
09:57:25	42.05	42.10	42.05	+0.60	1	837
09:57:07	42.05	42.10	42.10	+0.65	2	836
09:56:48	42.05	42.10	42.05	+0.60	1	834
09:56:38	42.00	42.10	42.00	+0.55	1	833
09:56:37	42.00	42.05	42.05	+0.60	1	832
09:56:37	42.00	42.10	42.00	+0.55	1	831
09:56:37	42.00	42.05	42.05	+0.60	13	830
09:56:37	41.95	42.05	41.95	+0.50	1	817
09:56:37	41.95	42.05	42.05	+0.60	6	816
09:56:37	41.95	42.00	42.00	+0.55	8	810
09:56:20	41.95	42.00	42.00	+0.55	1	802
09:55:15	41.95	42.00	41.95	+0.50	1	801
09:54:36	41.95	42.00	41.95	+0.50	1	800
09:54:04	41.95	42.00	42.00	+0.55	1	799
09:53:56	41.95	42.00	42.00	+0.55	1	798
09:51:58	42.00	42.05	42.00	+0.55	4	797
09:51:50	42.00	42.05	42.05	+0.60	2	793
09:51:48	42.00	42.05	42.05	+0.60	1	791
09:51:43	41.95	42.00	42.00	+0.55	2	790
09:51:14	41.95	42.00	42.00	+0.55	2	788
09:50:11	41.90	42.05	41.90	+0.45	1	786
09:50:11	41.90	41.95	41.95	+0.50	1	785
09:50:11	41.90	41.95	41.95	+0.50	1	784
09:50:11	41.90	42.05	41.90	+0.45	1	783
09:50:11	41.90	42.00	42.00	+0.55	15	782
09:50:11	41.85	41.95	41.95	+0.50	10	767
09:49:56	41.80	41.95	41.80	+0.35	3	757
09:49:55	41.80	41.95	41.80	+0.35	1	754
09:49:55	41.80	41.85	41.85	+0.40	2	753
09:49:55	41.80	41.85	41.85	+0.40	4	751
09:49:55	41.90	41.95	41.85	+0.40	10	747
09:49:55	41.90	41.95	41.90	+0.45	5	737
09:49:32	41.90	41.95	41.95	+0.50	1	732
09:48:07	41.85	41.95	41.85	+0.40	1	731
09:48:07	41.85	41.95	41.85	+0.40	1	730
09:48:01	41.85	41.90	41.90	+0.45	1	729
09:47:35	41.85	41.95	41.95	+0.50	3	728
09:47:21	41.85	41.95	41.95	+0.50	3	725
09:47:17	41.85	41.95	41.85	+0.40	1	722
09:47:17	41.85	41.95	41.85	+0.40	1	721
09:47:16	41.90	41.95	41.85	+0.40	1	720
09:47:16	41.90	41.95	41.90	+0.45	4	719
09:47:16	41.90	41.95	41.95	+0.50	1	715
09:45:47	41.85	41.95	41.85	+0.40	1	714
09:45:46	41.85	41.95	41.85	+0.40	1	713
09:45:46	41.85	41.95	41.85	+0.40	2	712
09:45:26	41.90	41.95	41.90	+0.45	1	710
09:43:38	41.85	41.95	41.85	+0.40	3	709
09:43:36	41.90	41.95	41.90	+0.45	9	706
09:43:36	41.90	41.95	41.90	+0.45	1	697
09:43:36	41.90	41.95	41.90	+0.45	6	696
09:43:29	41.90	42.00	41.90	+0.45	1	690
09:43:07	41.90	42.00	41.90	+0.45	2	689
09:43:06	41.85	41.95	41.95	+0.50	6	687
09:43:06	41.85	41.95	41.85	+0.40	1	681
09:43:06	41.85	41.90	41.90	+0.45	19	680
09:41:40	41.85	41.90	41.85	+0.40	1	661
09:41:34	41.85	41.90	41.85	+0.40	3	660
09:40:11	41.85	41.90	41.85	+0.40	1	657
09:39:32	41.85	41.90	41.85	+0.40	1	656
09:39:17	41.85	41.90	41.85	+0.40	1	655
09:38:33	41.85	41.90	41.90	+0.45	1	654
09:37:50	41.85	41.90	41.90	+0.45	1	653
09:37:44	41.90	41.95	41.90	+0.45	1	652
09:37:36	41.90	41.95	41.95	+0.50	2	651
09:37:24	41.90	41.95	41.90	+0.45	10	649
09:36:51	41.95	42.00	41.95	+0.50	3	639
09:36:27	41.95	42.00	42.00	+0.55	1	636
09:35:49	41.95	42.00	42.00	+0.55	1	635
09:35:01	41.95	42.00	42.00	+0.55	1	634
09:34:55	41.95	42.00	42.00	+0.55	1	633
09:34:45	41.95	42.00	42.00	+0.55	1	632
09:34:03	42.00	42.05	42.00	+0.55	2	631
09:33:59	42.00	42.05	42.00	+0.55	1	629
09:33:17	42.00	42.05	42.05	+0.60	1	628
09:32:47	42.05	42.10	42.00	+0.55	1	627
09:32:47	42.05	42.10	42.05	+0.60	1	626
09:32:25	41.95	42.05	42.05	+0.60	1	625
09:32:10	42.05	42.10	42.05	+0.60	1	624
09:31:19	42.05	42.10	42.05	+0.60	1	623
09:31:19	41.95	42.05	42.05	+0.60	3	622
09:30:41	41.95	42.05	42.05	+0.60	3	619
09:30:39	42.05	42.10	42.05	+0.60	17	616
09:30:16	42.05	42.10	42.10	+0.65	8	599
09:30:15	42.00	42.05	42.05	+0.60	21	591
09:30:15	41.95	42.00	42.00	+0.55	7	570
09:30:15	41.95	42.00	42.00	+0.55	20	563
09:29:30	41.90	42.00	41.90	+0.45	3	543
09:29:16	41.90	42.00	41.90	+0.45	1	540
09:29:16	41.90	41.95	41.95	+0.50	7	539
09:29:16	41.90	41.95	41.95	+0.50	1	532
09:29:16	41.90	41.95	41.95	+0.50	7	531
09:28:44	41.90	41.95	41.90	+0.45	1	524
09:28:14	41.90	41.95	41.95	+0.50	1	523
09:27:19	41.90	41.95	41.95	+0.50	1	522
09:26:38	41.90	41.95	41.95	+0.50	1	521
09:26:35	41.90	41.95	41.95	+0.50	1	520
09:26:01	41.90	41.95	41.95	+0.50	3	519
09:25:35	41.90	41.95	41.90	+0.45	2	516
09:25:34	41.90	41.95	41.95	+0.50	1	514
09:25:23	41.90	41.95	41.95	+0.50	4	513
09:25:21	41.90	41.95	41.90	+0.45	1	509
09:24:47	41.90	41.95	41.95	+0.50	1	508
09:24:43	41.90	41.95	41.95	+0.50	2	507
09:24:42	41.90	41.95	41.95	+0.50	1	505
09:24:42	41.90	41.95	41.95	+0.50	1	504
09:24:34	41.90	41.95	41.95	+0.50	1	503
09:24:20	41.90	41.95	41.90	+0.45	1	502
09:24:20	41.95	42.00	41.95	+0.50	3	501
09:24:19	41.95	42.00	42.00	+0.55	5	498
09:24:11	41.95	42.00	41.95	+0.50	3	493
09:24:06	41.95	42.00	41.95	+0.50	1	490
09:23:55	41.95	42.00	42.00	+0.55	1	489
09:23:40	41.90	41.95	41.95	+0.50	10	488
09:23:38	41.90	41.95	41.95	+0.50	3	478
09:23:19	41.90	41.95	41.90	+0.45	1	475
09:23:17	41.90	41.95	41.95	+0.50	1	474
09:23:13	41.90	41.95	41.90	+0.45	1	473
09:23:12	41.90	41.95	41.95	+0.50	1	472
09:23:10	41.90	41.95	41.90	+0.45	1	471
09:23:03	41.80	41.90	41.90	+0.45	8	470
09:23:02	41.75	41.85	41.85	+0.40	1	462
09:22:58	41.75	41.90	41.75	+0.30	1	461
09:22:54	41.75	41.85	41.85	+0.40	1	460
09:22:54	41.70	41.80	41.80	+0.35	2	459
09:22:33	41.70	41.75	41.70	+0.25	1	457
09:22:26	41.70	41.75	41.70	+0.25	1	456
09:22:13	41.70	41.80	41.70	+0.25	3	455
09:22:03	41.70	41.75	41.75	+0.30	1	452
09:21:59	41.70	41.75	41.75	+0.30	1	451
09:21:59	41.70	41.75	41.75	+0.30	1	450
09:21:57	41.70	41.75	41.70	+0.25	1	449
09:20:33	41.70	41.75	41.75	+0.30	2	448
09:20:14	41.70	41.75	41.75	+0.30	1	446
09:20:14	41.70	41.75	41.75	+0.30	2	445
09:19:39	41.70	41.80	41.80	+0.35	1	443
09:19:16	41.75	41.80	41.75	+0.30	1	442
09:19:10	41.75	41.80	41.75	+0.30	1	441
09:17:58	41.65	41.70	41.65	+0.20	1	440
09:17:46	41.70	41.80	41.70	+0.25	1	439
09:17:42	41.70	41.80	41.70	+0.25	1	438
09:16:50	41.65	41.80	41.65	+0.20	1	437
09:16:40	41.65	41.80	41.65	+0.20	1	436
09:16:37	41.65	41.80	41.65	+0.20	1	435
09:16:35	41.65	41.80	41.65	+0.20	1	434
09:16:31	41.65	41.80	41.65	+0.20	1	433
09:16:16	41.65	41.75	41.65	+0.20	1	432
09:16:15	41.60	41.75	41.75	+0.30	2	431
09:16:11	41.60	41.75	41.60	+0.15	1	429
09:16:08	41.60	41.75	41.60	+0.15	1	428
09:15:53	41.55	41.60	41.60	+0.15	1	427
09:15:50	41.60	41.70	41.55	+0.10	1	426
09:15:50	41.60	41.70	41.60	+0.15	1	425
09:15:50	41.55	41.60	41.60	+0.15	1	424
09:15:45	41.60	41.65	41.60	+0.15	1	423
09:15:30	41.60	41.65	41.60	+0.15	2	422
09:15:13	41.55	41.60	41.60	+0.15	2	420
09:15:13	41.55	41.60	41.60	+0.15	1	418
09:15:04	41.55	41.60	41.60	+0.15	1	417
09:14:35	41.55	41.60	41.55	+0.10	2	416
09:14:28	41.55	41.65	41.55	+0.10	1	414
09:14:26	41.60	41.75	41.60	+0.15	9	413
09:14:26	41.60	41.65	41.60	+0.15	2	404
09:14:18	41.60	41.70	41.60	+0.15	1	402
09:14:15	41.60	41.70	41.60	+0.15	2	401
09:14:15	41.60	41.65	41.65	+0.20	1	399
09:13:59	41.60	41.65	41.65	+0.20	1	398
09:13:38	41.65	41.70	41.65	+0.20	1	397
09:13:22	41.60	41.70	41.60	+0.15	1	396
09:13:22	41.60	41.65	41.60	+0.15	1	395
09:13:21	41.60	41.65	41.60	+0.15	2	394
09:13:21	41.65	41.70	41.65	+0.20	2	392
09:13:20	41.70	41.80	41.70	+0.25	1	390
09:13:20	41.70	41.75	41.70	+0.25	1	389
09:13:13	41.70	41.75	41.70	+0.25	1	388
09:13:07	41.70	41.80	41.70	+0.25	1	387
09:13:07	41.70	41.75	41.75	+0.30	2	386
09:13:02	41.70	41.75	41.75	+0.30	1	384
09:12:32	41.60	41.70	41.70	+0.25	2	383
09:12:31	41.60	41.65	41.65	+0.20	1	381
09:12:24	41.65	41.85	41.65	+0.20	1	380
09:12:10	41.65	41.80	41.65	+0.20	1	379
09:12:07	41.60	41.65	41.65	+0.20	1	378
09:12:05	41.60	41.65	41.65	+0.20	1	377
09:12:04	41.60	41.75	41.75	+0.30	1	376
09:11:47	41.60	41.65	41.65	+0.20	9	375
09:11:47	41.60	41.65	41.65	+0.20	1	366
09:11:47	41.65	41.85	41.65	+0.20	10	365
09:11:33	41.65	41.70	41.70	+0.25	1	355
09:11:25	41.65	41.70	41.70	+0.25	1	354
09:11:25	41.70	41.85	41.70	+0.25	3	353
09:11:11	41.65	41.70	41.70	+0.25	1	350
09:11:07	41.65	41.70	41.70	+0.25	1	349
09:10:53	41.65	41.70	41.70	+0.25	2	348
09:10:53	41.65	41.70	41.70	+0.25	2	346
09:10:53	41.65	41.70	41.65	+0.20	1	344
09:10:38	41.70	41.75	41.70	+0.25	1	343
09:10:30	41.70	41.75	41.70	+0.25	1	342
09:10:04	41.70	41.75	41.70	+0.25	1	341
09:09:51	41.65	41.70	41.70	+0.25	1	340
09:09:41	41.65	41.75	41.65	+0.20	1	339
09:09:39	41.70	41.75	41.70	+0.25	2	338
09:09:17	41.70	41.85	41.70	+0.25	1	336
09:09:17	41.65	41.70	41.70	+0.25	2	335
09:09:17	41.65	41.70	41.70	+0.25	1	333
09:09:17	41.75	41.95	41.70	+0.25	20	332
09:09:17	41.75	41.95	41.75	+0.30	7	312
09:09:14	41.80	41.95	41.80	+0.35	1	305
09:09:01	41.75	41.95	41.75	+0.30	1	304
09:08:43	41.75	41.95	41.75	+0.30	1	303
09:08:32	41.70	41.85	41.85	+0.40	3	302
09:08:32	41.70	41.85	41.85	+0.40	5	299
09:08:22	41.75	41.85	41.75	+0.30	1	294
09:08:15	41.70	41.85	41.70	+0.25	1	293
09:08:12	41.70	41.85	41.70	+0.25	1	292
09:08:09	41.70	41.85	41.70	+0.25	1	291
09:08:06	41.70	41.85	41.70	+0.25	1	290
09:08:03	41.70	41.80	41.80	+0.35	4	289
09:08:03	41.70	41.80	41.70	+0.25	1	285
09:07:56	41.70	41.80	41.80	+0.35	7	284
09:07:55	41.75	41.85	41.75	+0.30	1	277
09:07:54	41.75	41.90	41.75	+0.30	2	276
09:07:54	41.75	41.90	41.75	+0.30	2	274
09:07:54	41.80	41.90	41.80	+0.35	4	272
09:07:54	41.85	41.95	41.85	+0.40	6	268
09:07:36	41.80	41.85	41.85	+0.40	1	262
09:07:28	41.80	41.85	41.85	+0.40	2	261
09:07:28	41.85	41.95	41.85	+0.40	1	259
09:07:26	41.80	41.95	41.80	+0.35	1	258
09:07:19	41.80	41.90	41.90	+0.45	1	257
09:07:15	41.80	41.90	41.90	+0.45	1	256
09:07:10	41.85	41.95	41.85	+0.40	1	255
09:07:10	41.90	41.95	41.90	+0.45	1	254
09:07:02	41.80	41.85	41.85	+0.40	2	253
09:07:02	41.85	41.95	41.85	+0.40	6	251
09:06:50	41.80	41.85	41.85	+0.40	15	245
09:06:42	41.80	42.00	41.80	+0.35	1	230
09:06:21	41.85	42.00	41.85	+0.40	1	229
09:06:04	41.80	41.95	41.95	+0.50	4	228
09:05:51	41.80	41.95	41.80	+0.35	1	224
09:05:51	41.75	41.90	41.90	+0.45	10	223
09:05:51	41.75	41.85	41.85	+0.40	4	213
09:05:31	41.70	41.85	41.70	+0.25	1	209
09:05:03	41.70	41.75	41.75	+0.30	1	208
09:05:03	41.70	41.85	41.70	+0.25	2	207
09:04:58	41.70	41.90	41.70	+0.25	1	205
09:04:58	41.85	41.90	41.85	+0.40	7	204
09:04:58	41.70	41.85	41.85	+0.40	9	197
09:04:52	41.75	41.85	41.75	+0.30	1	188
09:04:48	41.70	41.75	41.75	+0.30	3	187
09:04:48	41.75	41.85	41.75	+0.30	1	184
09:04:47	41.75	41.85	41.75	+0.30	1	183
09:04:40	41.75	41.85	41.75	+0.30	1	182
09:04:32	41.75	41.85	41.75	+0.30	5	181
09:04:28	41.70	41.85	41.70	+0.25	1	176
09:04:22	41.75	41.85	41.75	+0.30	2	175
09:04:20	41.75	41.85	41.75	+0.30	2	173
09:04:16	41.70	41.85	41.70	+0.25	1	171
09:04:15	41.70	41.80	41.80	+0.35	1	170
09:04:08	41.70	41.85	41.70	+0.25	1	169
09:04:05	41.70	41.75	41.75	+0.30	3	168
09:04:05	41.75	41.85	41.75	+0.30	2	165
09:03:56	41.75	41.80	41.80	+0.35	1	163
09:03:50	41.75	41.85	41.75	+0.30	1	162
09:03:49	41.80	41.90	41.80	+0.35	4	161
09:03:49	41.75	41.80	41.80	+0.35	1	157
09:03:42	41.75	41.80	41.75	+0.30	1	156
09:03:27	41.70	41.80	41.80	+0.35	1	155
09:03:27	41.70	41.80	41.80	+0.35	1	154
09:03:26	41.70	41.80	41.70	+0.25	1	153
09:03:25	41.80	41.90	41.80	+0.35	1	152
09:03:21	41.80	41.90	41.80	+0.35	1	151
09:03:21	41.80	41.90	41.80	+0.35	1	150
09:03:15	41.80	41.90	41.80	+0.35	1	149
09:03:11	41.70	41.80	41.80	+0.35	2	148
09:02:57	41.65	41.80	41.65	+0.20	1	146
09:02:29	41.55	41.65	41.65	+0.20	5	145
09:02:23	41.50	41.70	41.50	+0.05	1	140
09:02:22	41.55	41.75	41.50	+0.05	9	139
09:02:22	41.55	41.75	41.55	+0.10	9	130
09:02:22	41.75	41.80	41.75	+0.30	2	121
09:02:22	41.75	41.80	41.75	+0.30	1	119
09:02:22	41.75	41.80	41.75	+0.30	1	118
09:02:22	41.75	41.80	41.75	+0.30	1	117
09:02:15	41.70	41.80	41.70	+0.25	1	116
09:02:03	41.75	41.80	41.75	+0.30	1	115
09:02:03	41.60	41.80	41.60	+0.15	1	114
09:01:41	41.65	41.80	41.65	+0.20	1	113
09:01:41	41.65	41.70	41.70	+0.25	5	112
09:01:41	41.70	41.75	41.70	+0.25	1	107
09:01:28	41.75	41.80	41.75	+0.30	1	106
09:01:28	41.75	41.80	41.75	+0.30	1	105
09:01:28	41.80	41.85	41.80	+0.35	1	104
09:01:25	41.85	41.90	41.85	+0.40	1	103
09:01:08	41.80	41.90	41.90	+0.45	2	102
09:00:56	41.80	41.90	41.90	+0.45	1	100
09:00:56	41.75	41.90	41.90	+0.45	3	99
09:00:54	41.75	41.90	41.90	+0.45	1	96
09:00:53	41.80	41.90	41.90	+0.45	1	95
09:00:51	41.80	41.90	41.90	+0.45	1	94
09:00:32	41.80	41.90	41.90	+0.45	9	93
09:00:23	41.65	41.90	41.90	+0.45	1	84
09:00:09	41.60	41.90	41.90	+0.45	2	83
09:00:09	41.60	41.90	41.90	+0.45	6	81
09:00:09	41.60	41.80	41.90	+0.45	4	75
09:00:09	41.60	41.80	41.85	+0.40	1	71
09:00:09	41.60	41.80	41.80	+0.35	1	70
09:00:09	--	--	41.60	+0.15	69	69

　

其他人也逛...

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

PHILIPS 智能錄音筆 VTR5900

MyCard 10000點虛擬點數卡

MyCard 1000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

麥當勞薯條(中)即享券

Panasonic國際牌 11公升除濕機F-Y22EN

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

Google TV Streamer (4K)

小米 Xiaomi 15 Ultra 16GB / 512GB

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

PChome 購物儲值10, 000元

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

麥當勞豬肉滿福堡好禮即享券

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

PHILIPS 智能錄音筆 VTR5900

MyCard 10000點虛擬點數卡

MyCard 1000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

麥當勞薯條(中)即享券

Panasonic國際牌 11公升除濕機F-Y22EN

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

台積電鴻海大同群創廣達統一緯創網家群創大成鋼萬海

人氣股市議題－PChome新聞

金融股配息、殖利率戰爭概念股股市新聞股東會紀念品除權息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	84968.56	2,632.50	3.20%
以太幣ETH	1906.18	99.86	5.53%
瑞波幣XRP	2.14	0.00	0.18%
比特幣現金BCH	309.72	10.87	3.64%
萊特幣LTC	84.69	-1.31	-1.53%
卡達幣ADA	0.677338	0.02	2.52%
波場幣TRX	0.237078	0.01	2.48%
恆星幣XLM	0.273132	0.01	2.40%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.