最新[公告] 鈺祥:公告本公司設置審計委員會及第一屆審計委員會委員名單熱門[公告] 時報:公告本公司訂定除息基準日

更新報價

宏　普 (2536) 建材營造上市

22.35 ▲+0.95 +4.44% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.95	4,122	22.30	11	22.35	5	21.75	22.45	21.60	21.40

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	22.30	22.35	22.35	+0.95	6	4122
13:30:00	22.30	22.35	22.35	+0.95	89	4116
13:24:41	22.20	22.35	22.35	+0.95	1	4027
13:24:36	22.30	22.35	22.30	+0.90	1	4026
13:24:15	22.30	22.35	22.30	+0.90	4	4025
13:24:15	22.30	22.35	22.30	+0.90	1	4021
13:24:03	22.20	22.35	22.20	+0.80	2	4020
13:23:55	22.25	22.35	22.25	+0.85	20	4018
13:23:48	22.25	22.35	22.35	+0.95	1	3998
13:23:48	22.30	22.35	22.25	+0.85	27	3997
13:23:48	22.30	22.35	22.30	+0.90	6	3970
13:23:47	22.30	22.35	22.30	+0.90	6	3964
13:23:47	22.25	22.30	22.30	+0.90	4	3958
13:23:32	22.25	22.30	22.30	+0.90	1	3954
13:23:24	22.25	22.30	22.30	+0.90	5	3953
13:23:09	22.25	22.30	22.30	+0.90	5	3948
13:23:04	22.25	22.30	22.30	+0.90	1	3943
13:23:00	22.25	22.30	22.30	+0.90	1	3942
13:22:40	22.25	22.35	22.35	+0.95	1	3941
13:22:27	22.25	22.35	22.35	+0.95	5	3940
13:22:06	22.25	22.30	22.30	+0.90	1	3935
13:22:06	22.25	22.30	22.30	+0.90	1	3934
13:22:01	22.25	22.30	22.30	+0.90	1	3933
13:21:56	22.25	22.30	22.30	+0.90	1	3932
13:21:54	22.25	22.30	22.30	+0.90	1	3931
13:21:50	22.25	22.30	22.30	+0.90	1	3930
13:21:45	22.25	22.30	22.30	+0.90	5	3929
13:21:42	22.25	22.30	22.30	+0.90	20	3924
13:21:20	22.25	22.30	22.30	+0.90	1	3904
13:21:20	22.25	22.30	22.30	+0.90	2	3903
13:21:16	22.25	22.30	22.30	+0.90	4	3901
13:21:06	22.25	22.30	22.30	+0.90	1	3897
13:21:05	22.25	22.30	22.30	+0.90	1	3896
13:21:04	22.25	22.30	22.30	+0.90	1	3895
13:21:04	22.25	22.30	22.25	+0.85	9	3894
13:21:00	22.25	22.30	22.30	+0.90	2	3885
13:21:00	22.25	22.30	22.25	+0.85	9	3883
13:20:52	22.25	22.30	22.30	+0.90	1	3874
13:20:43	22.25	22.30	22.30	+0.90	1	3873
13:20:43	22.25	22.30	22.30	+0.90	5	3872
13:20:38	22.25	22.30	22.30	+0.90	1	3867
13:20:34	22.25	22.30	22.30	+0.90	1	3866
13:20:28	22.25	22.30	22.30	+0.90	4	3865
13:20:13	22.25	22.30	22.30	+0.90	1	3861
13:20:09	22.25	22.30	22.30	+0.90	2	3860
13:19:55	22.25	22.30	22.30	+0.90	1	3858
13:19:53	22.25	22.30	22.30	+0.90	1	3857
13:19:52	22.25	22.30	22.30	+0.90	2	3856
13:19:48	22.25	22.30	22.30	+0.90	1	3854
13:19:43	22.25	22.30	22.30	+0.90	5	3853
13:19:43	22.25	22.30	22.30	+0.90	4	3848
13:19:15	22.25	22.30	22.30	+0.90	1	3844
13:18:43	22.25	22.30	22.25	+0.85	9	3843
13:18:36	22.25	22.30	22.30	+0.90	1	3834
13:17:33	22.25	22.30	22.30	+0.90	2	3833
13:17:07	22.25	22.30	22.25	+0.85	2	3831
13:16:53	22.25	22.30	22.25	+0.85	1	3829
13:16:34	22.20	22.25	22.25	+0.85	1	3828
13:16:32	22.20	22.25	22.25	+0.85	1	3827
13:15:47	22.25	22.30	22.25	+0.85	10	3826
13:15:29	22.25	22.30	22.25	+0.85	1	3816
13:15:27	22.25	22.30	22.30	+0.90	1	3815
13:15:11	22.25	22.30	22.25	+0.85	10	3814
13:14:45	22.25	22.30	22.30	+0.90	1	3804
13:14:21	22.25	22.30	22.25	+0.85	12	3803
13:14:13	22.25	22.30	22.30	+0.90	1	3791
13:14:11	22.25	22.30	22.30	+0.90	5	3790
13:14:03	22.25	22.30	22.30	+0.90	1	3785
13:13:49	22.25	22.30	22.25	+0.85	2	3784
13:13:48	22.25	22.30	22.25	+0.85	5	3782
13:13:47	22.25	22.30	22.25	+0.85	9	3777
13:13:45	22.25	22.30	22.25	+0.85	9	3768
13:13:44	22.25	22.30	22.30	+0.90	1	3759
13:13:39	22.25	22.30	22.30	+0.90	2	3758
13:13:30	22.25	22.30	22.30	+0.90	1	3756
13:13:29	22.25	22.30	22.25	+0.85	1	3755
13:13:26	22.25	22.30	22.30	+0.90	1	3754
13:13:25	22.25	22.30	22.30	+0.90	1	3753
13:13:00	22.25	22.30	22.30	+0.90	5	3752
13:12:52	22.25	22.30	22.30	+0.90	1	3747
13:12:25	22.20	22.25	22.25	+0.85	2	3746
13:12:15	22.25	22.30	22.25	+0.85	4	3744
13:12:11	22.25	22.30	22.25	+0.85	4	3740
13:12:08	22.25	22.30	22.30	+0.90	1	3736
13:12:05	22.25	22.30	22.30	+0.90	1	3735
13:11:54	22.25	22.30	22.25	+0.85	4	3734
13:11:54	22.25	22.30	22.25	+0.85	25	3730
13:11:54	22.25	22.30	22.30	+0.90	5	3705
13:11:33	22.25	22.30	22.30	+0.90	2	3700
13:11:18	22.25	22.30	22.30	+0.90	1	3698
13:11:13	22.30	22.40	22.30	+0.90	11	3697
13:11:13	22.30	22.40	22.30	+0.90	9	3686
13:10:56	22.30	22.40	22.40	+1.00	1	3677
13:10:55	22.30	22.40	22.40	+1.00	1	3676
13:10:48	22.35	22.40	22.35	+0.95	1	3675
13:10:36	22.35	22.40	22.35	+0.95	1	3674
13:10:36	22.35	22.40	22.35	+0.95	16	3673
13:10:36	22.35	22.40	22.40	+1.00	1	3657
13:10:29	22.30	22.35	22.35	+0.95	1	3656
13:10:29	22.30	22.35	22.35	+0.95	1	3655
13:10:19	22.30	22.35	22.35	+0.95	5	3654
13:10:15	22.30	22.35	22.35	+0.95	1	3649
13:10:08	22.30	22.35	22.35	+0.95	1	3648
13:10:05	22.30	22.35	22.35	+0.95	10	3647
13:10:02	22.30	22.35	22.35	+0.95	10	3637
13:10:01	22.30	22.35	22.30	+0.90	2	3627
13:10:00	22.30	22.35	22.30	+0.90	18	3625
13:09:55	22.30	22.35	22.30	+0.90	6	3607
13:09:54	22.25	22.35	22.35	+0.95	1	3601
13:09:52	22.30	22.35	22.30	+0.90	1	3600
13:09:47	22.25	22.35	22.25	+0.85	9	3599
13:09:47	22.30	22.35	22.30	+0.90	3	3590
13:09:47	22.30	22.35	22.30	+0.90	9	3587
13:09:40	22.35	22.40	22.35	+0.95	2	3578
13:09:34	22.30	22.35	22.35	+0.95	4	3576
13:09:29	22.30	22.35	22.30	+0.90	1	3572
13:09:25	22.25	22.35	22.35	+0.95	1	3571
13:09:20	22.30	22.35	22.30	+0.90	13	3570
13:09:16	22.30	22.40	22.30	+0.90	5	3557
13:09:13	22.30	22.35	22.35	+0.95	1	3552
13:09:12	22.30	22.35	22.35	+0.95	1	3551
13:09:05	22.30	22.35	22.35	+0.95	1	3550
13:09:02	22.30	22.35	22.30	+0.90	3	3549
13:09:01	22.30	22.35	22.35	+0.95	2	3546
13:08:46	22.30	22.40	22.30	+0.90	21	3544
13:08:46	22.35	22.40	22.35	+0.95	2	3523
13:08:46	22.35	22.40	22.35	+0.95	3	3521
13:08:44	22.35	22.40	22.35	+0.95	2	3518
13:08:40	22.35	22.40	22.40	+1.00	3	3516
13:08:37	22.35	22.40	22.40	+1.00	1	3513
13:08:31	22.35	22.40	22.40	+1.00	1	3512
13:08:30	22.35	22.40	22.40	+1.00	2	3511
13:08:29	22.30	22.35	22.35	+0.95	1	3509
13:08:28	22.35	22.40	22.35	+0.95	1	3508
13:08:28	22.35	22.40	22.40	+1.00	1	3507
13:08:28	22.30	22.35	22.35	+0.95	1	3506
13:08:25	22.30	22.35	22.35	+0.95	10	3505
13:08:24	22.30	22.35	22.35	+0.95	10	3495
13:08:24	22.30	22.35	22.35	+0.95	1	3485
13:08:19	22.30	22.35	22.35	+0.95	2	3484
13:08:19	22.30	22.35	22.35	+0.95	2	3482
13:08:18	22.30	22.35	22.35	+0.95	1	3480
13:08:18	22.30	22.35	22.35	+0.95	1	3479
13:08:18	22.35	22.40	22.35	+0.95	19	3478
13:08:01	22.30	22.40	22.40	+1.00	1	3459
13:07:57	22.35	22.40	22.35	+0.95	11	3458
13:07:57	22.35	22.40	22.35	+0.95	9	3447
13:07:47	22.30	22.35	22.35	+0.95	9	3438
13:07:47	22.30	22.35	22.35	+0.95	1	3429
13:07:47	22.30	22.35	22.35	+0.95	1	3428
13:07:46	22.30	22.35	22.35	+0.95	1	3427
13:07:46	22.30	22.35	22.35	+0.95	2	3426
13:07:45	22.30	22.35	22.35	+0.95	2	3424
13:07:45	22.30	22.35	22.35	+0.95	1	3422
13:07:45	22.30	22.35	22.35	+0.95	1	3421
13:07:43	22.30	22.35	22.35	+0.95	1	3420
13:07:42	22.30	22.35	22.35	+0.95	1	3419
13:07:42	22.30	22.35	22.35	+0.95	1	3418
13:07:41	22.30	22.35	22.35	+0.95	10	3417
13:07:41	22.30	22.35	22.35	+0.95	1	3407
13:07:39	22.30	22.35	22.35	+0.95	1	3406
13:07:34	22.25	22.30	22.30	+0.90	19	3405
13:07:34	22.25	22.30	22.30	+0.90	1	3386
13:07:28	22.20	22.25	22.25	+0.85	39	3385
13:07:28	22.20	22.25	22.25	+0.85	1	3346
13:07:28	22.20	22.25	22.25	+0.85	1	3345
13:07:27	22.20	22.25	22.25	+0.85	1	3344
13:07:27	22.20	22.25	22.25	+0.85	1	3343
13:07:23	22.20	22.25	22.25	+0.85	2	3342
13:07:20	22.20	22.25	22.25	+0.85	1	3340
13:07:16	22.20	22.25	22.25	+0.85	1	3339
13:07:08	22.15	22.25	22.15	+0.75	5	3338
13:06:53	22.15	22.20	22.20	+0.80	40	3333
13:06:05	22.15	22.20	22.20	+0.80	3	3293
13:06:03	22.15	22.20	22.20	+0.80	2	3290
13:05:46	22.15	22.20	22.20	+0.80	1	3288
13:05:44	22.15	22.20	22.20	+0.80	4	3287
13:05:20	22.15	22.20	22.20	+0.80	2	3283
13:04:40	22.15	22.20	22.20	+0.80	1	3281
13:03:20	22.15	22.20	22.15	+0.75	3	3280
13:02:36	22.15	22.20	22.15	+0.75	2	3277
13:01:46	22.15	22.20	22.15	+0.75	1	3275
13:01:44	22.15	22.20	22.20	+0.80	1	3274
13:00:46	22.15	22.20	22.15	+0.75	1	3273
13:00:44	22.15	22.20	22.15	+0.75	1	3272
13:00:40	22.10	22.20	22.20	+0.80	1	3271
13:00:25	22.15	22.20	22.15	+0.75	1	3270
13:00:06	22.10	22.20	22.20	+0.80	1	3269
12:59:49	22.15	22.20	22.15	+0.75	8	3268
12:59:49	22.10	22.15	22.15	+0.75	12	3260
12:59:47	22.10	22.15	22.15	+0.75	2	3248
12:53:05	22.05	22.10	22.10	+0.70	3	3246
12:52:53	22.10	22.15	22.10	+0.70	18	3243
12:51:18	22.10	22.15	22.10	+0.70	20	3225
12:50:08	22.10	22.15	22.15	+0.75	2	3205
12:48:22	22.10	22.15	22.10	+0.70	5	3203
12:48:15	22.05	22.10	22.10	+0.70	6	3198
12:47:41	22.00	22.10	22.10	+0.70	6	3192
12:47:41	22.00	22.10	22.10	+0.70	1	3186
12:47:41	22.00	22.05	22.05	+0.65	3	3185
12:47:41	22.05	22.10	22.05	+0.65	7	3182
12:47:18	22.05	22.10	22.10	+0.70	2	3175
12:47:11	22.05	22.10	22.10	+0.70	1	3173
12:47:04	22.05	22.10	22.10	+0.70	4	3172
12:45:33	22.00	22.05	22.05	+0.65	2	3168
12:45:26	22.00	22.10	22.00	+0.60	2	3166
12:43:59	22.05	22.10	22.00	+0.60	12	3164
12:43:59	22.05	22.10	22.05	+0.65	3	3152
12:43:01	22.00	22.10	22.00	+0.60	10	3149
12:42:12	22.00	22.10	22.00	+0.60	1	3139
12:41:17	22.00	22.10	22.00	+0.60	1	3138
12:41:03	22.00	22.10	22.00	+0.60	8	3137
12:40:49	22.05	22.10	22.00	+0.60	9	3129
12:40:49	22.05	22.10	22.05	+0.65	3	3120
12:40:47	22.05	22.10	22.05	+0.65	1	3117
12:40:36	22.05	22.10	22.05	+0.65	2	3116
12:39:48	22.00	22.05	22.05	+0.65	4	3114
12:39:48	22.00	22.05	22.05	+0.65	1	3110
12:39:04	22.05	22.10	22.05	+0.65	36	3109
12:39:04	22.05	22.10	22.05	+0.65	61	3073
12:39:04	22.05	22.10	22.05	+0.65	18	3012
12:38:34	22.05	22.10	22.10	+0.70	2	2994
12:38:30	22.05	22.10	22.10	+0.70	2	2992
12:37:26	22.05	22.10	22.10	+0.70	5	2990
12:36:26	22.05	22.10	22.05	+0.65	1	2985
12:36:23	22.05	22.10	22.05	+0.65	2	2984
12:36:19	22.05	22.10	22.05	+0.65	1	2982
12:36:12	22.05	22.10	22.10	+0.70	4	2981
12:35:46	22.05	22.10	22.10	+0.70	1	2977
12:35:04	22.05	22.10	22.10	+0.70	2	2976
12:34:50	22.05	22.10	22.05	+0.65	2	2974
12:34:43	22.05	22.10	22.05	+0.65	1	2972
12:34:40	22.05	22.10	22.05	+0.65	1	2971
12:34:24	22.05	22.10	22.05	+0.65	1	2970
12:33:53	22.05	22.10	22.05	+0.65	8	2969
12:33:46	22.05	22.10	22.10	+0.70	2	2961
12:33:24	22.05	22.10	22.10	+0.70	1	2959
12:32:57	22.05	22.10	22.10	+0.70	1	2958
12:32:43	22.15	22.20	22.15	+0.75	2	2957
12:32:43	22.05	22.10	22.15	+0.75	3	2955
12:32:43	22.05	22.10	22.10	+0.70	5	2952
12:31:40	22.10	22.15	22.10	+0.70	27	2947
12:31:40	22.10	22.15	22.10	+0.70	20	2920
12:31:28	22.10	22.15	22.15	+0.75	2	2900
12:31:27	22.10	22.15	22.15	+0.75	1	2898
12:31:15	22.15	22.20	22.15	+0.75	82	2897
12:31:15	22.15	22.20	22.15	+0.75	6	2815
12:31:05	22.15	22.25	22.15	+0.75	2	2809
12:31:05	22.15	22.20	22.20	+0.80	1	2807
12:29:09	22.15	22.20	22.20	+0.80	1	2806
12:28:39	22.15	22.20	22.20	+0.80	1	2805
12:28:32	22.20	22.25	22.20	+0.80	4	2804
12:28:32	22.15	22.20	22.20	+0.80	1	2800
12:28:08	22.15	22.20	22.20	+0.80	3	2799
12:27:46	22.15	22.20	22.20	+0.80	1	2796
12:27:38	22.15	22.20	22.20	+0.80	2	2795
12:27:36	22.15	22.20	22.20	+0.80	5	2793
12:25:43	22.20	22.25	22.20	+0.80	1	2788
12:24:29	22.20	22.25	22.20	+0.80	19	2787
12:24:29	22.15	22.20	22.20	+0.80	6	2768
12:24:14	22.15	22.20	22.15	+0.75	1	2762
12:24:14	22.15	22.20	22.20	+0.80	1	2761
12:24:07	22.15	22.20	22.20	+0.80	1	2760
12:23:18	22.20	22.25	22.20	+0.80	1	2759
12:22:09	22.20	22.25	22.20	+0.80	37	2758
12:22:09	22.25	22.30	22.25	+0.85	6	2721
12:21:45	22.20	22.30	22.30	+0.90	20	2715
12:21:40	22.20	22.30	22.20	+0.80	1	2695
12:21:33	22.25	22.30	22.25	+0.85	7	2694
12:21:33	22.25	22.30	22.25	+0.85	12	2687
12:21:33	22.20	22.25	22.25	+0.85	13	2675
12:21:03	22.20	22.25	22.25	+0.85	10	2662
12:20:52	22.20	22.25	22.25	+0.85	10	2652
12:19:33	22.20	22.25	22.25	+0.85	1	2642
12:19:31	22.20	22.25	22.20	+0.80	1	2641
12:18:43	22.20	22.25	22.25	+0.85	1	2640
12:18:09	22.20	22.25	22.20	+0.80	2	2639
12:17:48	22.20	22.25	22.25	+0.85	5	2637
12:16:54	22.20	22.25	22.20	+0.80	1	2632
12:16:37	22.15	22.25	22.15	+0.75	7	2631
12:16:35	22.20	22.25	22.20	+0.80	32	2624
12:16:35	22.20	22.25	22.20	+0.80	9	2592
12:16:15	22.20	22.25	22.25	+0.85	2	2583
12:15:09	22.20	22.25	22.25	+0.85	1	2581
12:13:02	22.20	22.25	22.25	+0.85	2	2580
12:12:55	22.20	22.25	22.25	+0.85	1	2578
12:11:23	22.20	22.25	22.25	+0.85	1	2577
12:10:29	22.20	22.25	22.20	+0.80	1	2576
12:10:11	22.20	22.25	22.20	+0.80	9	2575
12:10:05	22.20	22.25	22.20	+0.80	1	2566
12:09:46	22.20	22.25	22.20	+0.80	1	2565
12:09:31	22.20	22.25	22.20	+0.80	10	2564
12:09:17	22.25	22.30	22.25	+0.85	3	2554
12:09:17	22.20	22.25	22.25	+0.85	2	2551
12:09:02	22.20	22.25	22.25	+0.85	5	2549
12:08:49	22.20	22.25	22.25	+0.85	5	2544
12:08:18	22.20	22.25	22.25	+0.85	1	2539
12:07:52	22.15	22.20	22.20	+0.80	2	2538
12:07:38	22.20	22.30	22.20	+0.80	4	2536
12:07:19	22.20	22.30	22.20	+0.80	2	2532
12:07:10	22.20	22.30	22.20	+0.80	1	2530
12:07:05	22.20	22.30	22.20	+0.80	1	2529
12:07:00	22.20	22.30	22.20	+0.80	1	2528
12:07:00	22.25	22.30	22.25	+0.85	2	2527
12:06:29	22.25	22.30	22.25	+0.85	3	2525
12:06:29	22.20	22.25	22.25	+0.85	1	2522
12:06:05	22.20	22.25	22.25	+0.85	3	2521
12:05:42	22.15	22.20	22.25	+0.85	9	2518
12:05:42	22.15	22.20	22.20	+0.80	1	2509
12:05:33	22.15	22.20	22.20	+0.80	1	2508
12:05:27	22.15	22.20	22.20	+0.80	1	2507
12:04:55	22.15	22.20	22.20	+0.80	1	2506
12:04:41	22.15	22.20	22.20	+0.80	5	2505
12:04:02	22.15	22.20	22.15	+0.75	1	2500
12:03:35	22.20	22.25	22.20	+0.80	11	2499
12:03:35	22.20	22.30	22.20	+0.80	12	2488
12:03:35	22.20	22.30	22.20	+0.80	37	2476
12:03:35	22.25	22.30	22.25	+0.85	6	2439
12:03:35	22.20	22.25	22.25	+0.85	4	2433
12:03:17	22.20	22.25	22.25	+0.85	1	2429
12:03:15	22.20	22.25	22.25	+0.85	2	2428
12:03:13	22.20	22.25	22.25	+0.85	1	2426
12:02:40	22.25	22.30	22.25	+0.85	1	2425
12:02:40	22.20	22.25	22.25	+0.85	1	2424
12:02:32	22.20	22.25	22.25	+0.85	2	2423
12:02:24	22.20	22.25	22.20	+0.80	1	2421
12:02:00	22.20	22.25	22.20	+0.80	2	2420
12:01:53	22.20	22.30	22.20	+0.80	2	2418
12:01:50	22.20	22.30	22.20	+0.80	2	2416
12:01:48	22.20	22.30	22.30	+0.90	4	2414
12:01:46	22.20	22.30	22.20	+0.80	2	2410
12:01:45	22.25	22.30	22.25	+0.85	1	2408
12:01:43	22.20	22.30	22.30	+0.90	2	2407
12:01:42	22.20	22.30	22.20	+0.80	5	2405
12:01:40	22.20	22.30	22.30	+0.90	1	2400
12:01:19	22.20	22.25	22.30	+0.90	1	2399
12:01:19	22.20	22.25	22.25	+0.85	4	2398
12:01:00	22.25	22.30	22.25	+0.85	9	2394
12:01:00	22.25	22.30	22.25	+0.85	3	2385
12:00:48	22.25	22.30	22.25	+0.85	1	2382
12:00:48	22.25	22.30	22.25	+0.85	1	2381
12:00:48	22.20	22.25	22.25	+0.85	9	2380
12:00:48	22.20	22.25	22.25	+0.85	2	2371
12:00:16	22.20	22.25	22.25	+0.85	1	2369
11:59:59	22.20	22.25	22.25	+0.85	1	2368
11:59:30	22.20	22.25	22.25	+0.85	5	2367
11:59:15	22.20	22.25	22.20	+0.80	3	2362
11:59:15	22.20	22.25	22.20	+0.80	1	2359
11:59:11	22.15	22.25	22.15	+0.75	5	2358
11:59:11	22.15	22.25	22.15	+0.75	10	2353
11:59:01	22.15	22.20	22.20	+0.80	2	2343
11:59:00	22.15	22.20	22.15	+0.75	4	2341
11:59:00	22.20	22.25	22.20	+0.80	4	2337
11:58:57	22.20	22.25	22.20	+0.80	10	2333
11:58:54	22.20	22.25	22.25	+0.85	1	2323
11:58:40	22.15	22.20	22.20	+0.80	1	2322
11:58:37	22.15	22.20	22.25	+0.85	1	2321
11:58:37	22.15	22.20	22.20	+0.80	2	2320
11:58:32	22.20	22.30	22.20	+0.80	19	2318
11:58:31	22.20	22.30	22.20	+0.80	6	2299
11:58:25	22.20	22.30	22.20	+0.80	3	2293
11:58:04	22.20	22.30	22.20	+0.80	6	2290
11:58:04	22.20	22.30	22.20	+0.80	7	2284
11:58:00	22.20	22.30	22.20	+0.80	10	2277
11:58:00	22.20	22.30	22.20	+0.80	3	2267
11:57:56	22.25	22.30	22.25	+0.85	1	2264
11:57:56	22.25	22.30	22.25	+0.85	3	2263
11:57:50	22.20	22.30	22.30	+0.90	1	2260
11:57:48	22.20	22.30	22.20	+0.80	8	2259
11:57:36	22.25	22.30	22.25	+0.85	3	2251
11:57:35	22.20	22.30	22.30	+0.90	5	2248
11:57:27	22.20	22.25	22.30	+0.90	1	2243
11:57:27	22.20	22.25	22.25	+0.85	2	2242
11:57:26	22.20	22.25	22.25	+0.85	2	2240
11:57:26	22.20	22.25	22.25	+0.85	1	2238
11:57:21	22.20	22.30	22.30	+0.90	1	2237
11:57:08	22.20	22.30	22.20	+0.80	4	2236
11:57:08	22.15	22.25	22.30	+0.90	2	2232
11:57:08	22.15	22.25	22.25	+0.85	8	2230
11:57:07	22.20	22.25	22.20	+0.80	1	2222
11:57:07	22.20	22.25	22.20	+0.80	9	2221
11:57:07	22.20	22.25	22.25	+0.85	1	2212
11:57:06	22.20	22.30	22.20	+0.80	9	2211
11:57:03	22.30	22.35	22.30	+0.90	5	2202
11:57:01	22.30	22.35	22.30	+0.90	3	2197
11:56:58	22.30	22.35	22.30	+0.90	5	2194
11:56:54	22.30	22.35	22.30	+0.90	2	2189
11:56:52	22.30	22.35	22.30	+0.90	5	2187
11:56:47	22.30	22.35	22.30	+0.90	5	2182
11:56:47	22.20	22.30	22.30	+0.90	5	2177
11:56:40	22.20	22.30	22.20	+0.80	4	2172
11:56:35	22.25	22.35	22.25	+0.85	3	2168
11:56:26	22.20	22.30	22.30	+0.90	2	2165
11:56:25	22.20	22.30	22.20	+0.80	1	2163
11:56:25	22.20	22.30	22.20	+0.80	5	2162
11:56:25	22.20	22.30	22.30	+0.90	3	2157
11:56:22	22.20	22.30	22.30	+0.90	1	2154
11:56:22	22.15	22.25	22.25	+0.85	1	2153
11:56:21	22.20	22.30	22.20	+0.80	18	2152
11:56:21	22.25	22.35	22.25	+0.85	57	2134
11:56:16	22.30	22.35	22.30	+0.90	2	2077
11:56:12	22.25	22.35	22.35	+0.95	3	2075
11:56:05	22.25	22.35	22.25	+0.85	2	2072
11:56:02	22.30	22.35	22.30	+0.90	2	2070
11:56:01	22.30	22.40	22.30	+0.90	5	2068
11:55:58	22.25	22.35	22.40	+1.00	3	2063
11:55:58	22.25	22.35	22.35	+0.95	2	2060
11:55:58	22.30	22.35	22.30	+0.90	1	2058
11:55:51	22.30	22.40	22.30	+0.90	1	2057
11:55:51	22.30	22.35	22.40	+1.00	2	2056
11:55:51	22.30	22.35	22.35	+0.95	3	2054
11:55:50	22.25	22.35	22.35	+0.95	1	2051
11:55:46	22.25	22.35	22.35	+0.95	1	2050
11:55:41	22.30	22.35	22.30	+0.90	12	2049
11:55:41	22.30	22.35	22.30	+0.90	16	2037
11:55:41	22.25	22.30	22.30	+0.90	2	2021
11:55:40	22.25	22.30	22.25	+0.85	1	2019
11:55:38	22.25	22.30	22.25	+0.85	1	2018
11:55:34	22.25	22.30	22.25	+0.85	16	2017
11:55:34	22.25	22.30	22.25	+0.85	10	2001
11:55:34	22.25	22.30	22.30	+0.90	1	1991
11:55:23	22.30	22.35	22.30	+0.90	2	1990
11:55:23	22.25	22.30	22.35	+0.95	1	1988
11:55:23	22.25	22.30	22.30	+0.90	2	1987
11:55:21	22.25	22.30	22.30	+0.90	1	1985
11:55:20	22.30	22.35	22.30	+0.90	5	1984
11:55:19	22.30	22.35	22.30	+0.90	1	1979
11:55:17	22.25	22.30	22.35	+0.95	1	1978
11:55:17	22.25	22.30	22.30	+0.90	1	1977
11:55:14	22.25	22.35	22.35	+0.95	1	1976
11:55:14	22.30	22.35	22.30	+0.90	1	1975
11:55:12	22.20	22.30	22.35	+0.95	1	1974
11:55:12	22.20	22.30	22.30	+0.90	1	1973
11:55:11	22.20	22.30	22.30	+0.90	1	1972
11:55:11	22.20	22.30	22.30	+0.90	1	1971
11:55:10	22.20	22.30	22.30	+0.90	1	1970
11:55:09	22.20	22.30	22.30	+0.90	1	1969
11:55:08	22.25	22.35	22.25	+0.85	12	1968
11:55:08	22.30	22.35	22.30	+0.90	1	1956
11:55:07	22.25	22.30	22.30	+0.90	1	1955
11:55:02	22.30	22.35	22.30	+0.90	3	1954
11:55:02	22.30	22.40	22.30	+0.90	2	1951
11:55:02	22.35	22.45	22.35	+0.95	10	1949
11:55:00	22.40	22.45	22.40	+1.00	2	1939
11:54:58	22.30	22.45	22.30	+0.90	1	1937
11:54:56	22.40	22.45	22.40	+1.00	7	1936
11:54:56	22.40	22.45	22.40	+1.00	6	1929
11:54:56	22.30	22.40	22.40	+1.00	17	1923
11:54:55	22.30	22.40	22.30	+0.90	2	1906
11:54:54	22.35	22.40	22.35	+0.95	2	1904
11:54:54	22.30	22.40	22.40	+1.00	2	1902
11:54:53	22.25	22.35	22.40	+1.00	3	1900
11:54:53	22.25	22.35	22.35	+0.95	2	1897
11:54:52	22.25	22.30	22.30	+0.90	1	1895
11:54:51	22.30	22.35	22.30	+0.90	1	1894
11:54:50	22.25	22.35	22.35	+0.95	1	1893
11:54:50	22.30	22.35	22.30	+0.90	10	1892
11:54:49	22.25	22.30	22.30	+0.90	2	1882
11:54:47	22.25	22.35	22.35	+0.95	2	1880
11:54:44	22.30	22.40	22.30	+0.90	1	1878
11:54:44	22.30	22.40	22.30	+0.90	5	1877
11:54:44	22.30	22.40	22.40	+1.00	3	1872
11:54:39	22.30	22.40	22.30	+0.90	14	1869
11:54:37	22.35	22.40	22.35	+0.95	3	1855
11:54:37	22.30	22.35	22.35	+0.95	1	1852
11:54:29	22.30	22.40	22.40	+1.00	1	1851
11:54:27	22.30	22.35	22.35	+0.95	5	1850
11:54:21	22.30	22.35	22.30	+0.90	5	1845
11:54:20	22.25	22.40	22.25	+0.85	11	1840
11:54:20	22.30	22.40	22.30	+0.90	1	1829
11:54:17	22.30	22.35	22.30	+0.90	1	1828
11:54:17	22.35	22.40	22.35	+0.95	5	1827
11:54:16	22.40	22.45	22.40	+1.00	2	1822
11:54:16	22.30	22.35	22.45	+1.05	9	1820
11:54:16	22.30	22.35	22.40	+1.00	10	1811
11:54:16	22.30	22.35	22.35	+0.95	1	1801
11:54:15	22.30	22.35	22.30	+0.90	3	1800
11:54:15	22.35	22.40	22.35	+0.95	1	1797
11:54:15	22.35	22.40	22.40	+1.00	5	1796
11:54:14	22.25	22.35	22.35	+0.95	1	1791
11:54:13	22.20	22.35	22.40	+1.00	1	1790
11:54:13	22.20	22.35	22.35	+0.95	9	1789
11:54:12	22.25	22.35	22.25	+0.85	5	1780
11:54:12	22.30	22.40	22.30	+0.90	12	1775
11:54:12	22.35	22.40	22.35	+0.95	1	1763
11:54:11	22.30	22.40	22.40	+1.00	1	1762
11:54:08	22.30	22.40	22.40	+1.00	1	1761
11:54:04	22.20	22.35	22.35	+0.95	10	1760
11:54:04	22.25	22.35	22.25	+0.85	10	1750
11:54:03	22.30	22.35	22.30	+0.90	2	1740
11:54:03	22.20	22.35	22.35	+0.95	1	1738
11:54:02	22.30	22.35	22.30	+0.90	5	1737
11:54:02	22.20	22.30	22.30	+0.90	5	1732
11:54:02	22.25	22.40	22.25	+0.85	5	1727
11:54:01	22.25	22.35	22.35	+0.95	4	1722
11:53:59	22.25	22.30	22.30	+0.90	1	1718
11:53:59	22.30	22.35	22.30	+0.90	1	1717
11:53:58	22.25	22.30	22.30	+0.90	1	1716
11:53:54	22.30	22.35	22.30	+0.90	3	1715
11:53:52	22.25	22.30	22.30	+0.90	2	1712
11:53:52	22.25	22.30	22.30	+0.90	5	1710
11:53:50	22.15	22.30	22.30	+0.90	1	1705
11:53:50	22.20	22.35	22.20	+0.80	27	1704
11:53:50	22.20	22.30	22.30	+0.90	1	1677
11:53:49	22.25	22.35	22.25	+0.85	8	1676
11:53:49	22.30	22.40	22.30	+0.90	2	1668
11:53:49	22.20	22.35	22.35	+0.95	5	1666
11:53:49	22.20	22.30	22.30	+0.90	1	1661
11:53:48	22.30	22.35	22.30	+0.90	1	1660
11:53:48	22.30	22.35	22.30	+0.90	1	1659
11:53:48	22.30	22.35	22.30	+0.90	3	1658
11:53:48	22.30	22.35	22.30	+0.90	3	1655
11:53:47	22.30	22.35	22.35	+0.95	1	1652
11:53:47	22.20	22.30	22.30	+0.90	4	1651
11:53:47	22.25	22.35	22.25	+0.85	11	1647
11:53:47	22.30	22.40	22.30	+0.90	14	1636
11:53:46	22.30	22.35	22.35	+0.95	1	1622
11:53:46	22.35	22.40	22.35	+0.95	1	1621
11:53:45	22.30	22.40	22.40	+1.00	5	1620
11:53:39	22.30	22.40	22.40	+1.00	1	1615
11:53:34	22.25	22.35	22.45	+1.05	6	1614
11:53:34	22.25	22.35	22.40	+1.00	8	1608
11:53:34	22.25	22.35	22.35	+0.95	6	1600
11:53:33	22.20	22.30	22.35	+0.95	4	1594
11:53:33	22.20	22.30	22.30	+0.90	1	1590
11:53:32	22.30	22.35	22.30	+0.90	1	1589
11:53:32	22.30	22.40	22.30	+0.90	12	1588
11:53:32	22.30	22.35	22.35	+0.95	1	1576
11:53:30	22.30	22.35	22.35	+0.95	2	1575
11:53:29	22.20	22.30	22.30	+0.90	3	1573
11:53:26	22.20	22.30	22.30	+0.90	2	1570
11:53:26	22.20	22.30	22.30	+0.90	1	1568
11:53:25	22.25	22.35	22.25	+0.85	7	1567
11:53:25	22.25	22.30	22.35	+0.95	2	1560
11:53:25	22.25	22.30	22.30	+0.90	1	1558
11:53:24	22.25	22.30	22.30	+0.90	1	1557
11:53:23	22.30	22.35	22.30	+0.90	13	1556
11:53:20	22.30	22.40	22.40	+1.00	1	1543
11:53:20	22.35	22.45	22.35	+0.95	7	1542
11:53:19	22.35	22.45	22.45	+1.05	1	1535
11:53:17	22.40	22.45	22.40	+1.00	14	1534
11:53:17	22.40	22.45	22.40	+1.00	2	1520
11:53:16	22.40	22.45	22.45	+1.05	1	1518
11:53:15	22.40	22.45	22.45	+1.05	5	1517
11:53:15	22.40	22.45	22.45	+1.05	1	1512
11:53:14	22.40	22.45	22.45	+1.05	1	1511
11:53:14	22.40	22.45	22.45	+1.05	1	1510
11:53:12	22.40	22.45	22.45	+1.05	2	1509
11:53:12	22.40	22.45	22.40	+1.00	2	1507
11:53:11	22.40	22.45	22.45	+1.05	1	1505
11:53:09	22.40	22.45	22.45	+1.05	2	1504
11:53:08	22.35	22.40	22.40	+1.00	1	1502
11:53:08	22.35	22.40	22.40	+1.00	5	1501
11:53:07	22.35	22.40	22.40	+1.00	2	1496
11:53:07	22.35	22.40	22.40	+1.00	10	1494
11:53:07	22.35	22.40	22.40	+1.00	1	1484
11:53:06	22.35	22.40	22.35	+0.95	5	1483
11:53:05	22.35	22.40	22.40	+1.00	1	1478
11:53:05	22.35	22.40	22.40	+1.00	5	1477
11:53:05	22.35	22.40	22.40	+1.00	2	1472
11:53:02	22.35	22.40	22.40	+1.00	2	1470
11:53:01	22.35	22.40	22.40	+1.00	1	1468
11:53:01	22.35	22.40	22.40	+1.00	2	1467
11:53:00	22.35	22.40	22.40	+1.00	1	1465
11:53:00	22.35	22.40	22.40	+1.00	1	1464
11:53:00	22.35	22.40	22.40	+1.00	18	1463
11:52:59	22.35	22.40	22.35	+0.95	1	1445
11:52:57	22.30	22.40	22.40	+1.00	5	1444
11:52:54	22.35	22.40	22.35	+0.95	1	1439
11:52:54	22.30	22.35	22.35	+0.95	6	1438
11:52:54	22.30	22.35	22.35	+0.95	3	1432
11:52:54	22.30	22.35	22.35	+0.95	1	1429
11:52:53	22.25	22.30	22.30	+0.90	1	1428
11:52:53	22.25	22.30	22.30	+0.90	1	1427
11:52:52	22.25	22.30	22.30	+0.90	1	1426
11:52:51	22.20	22.30	22.30	+0.90	1	1425
11:52:49	22.30	22.35	22.30	+0.90	2	1424
11:52:49	22.20	22.30	22.30	+0.90	4	1422
11:52:49	22.30	22.35	22.30	+0.90	2	1418
11:52:49	22.30	22.35	22.35	+0.95	1	1416
11:52:49	22.20	22.35	22.35	+0.95	2	1415
11:52:47	22.30	22.35	22.30	+0.90	2	1413
11:52:47	22.30	22.35	22.30	+0.90	6	1411
11:52:47	22.25	22.30	22.30	+0.90	3	1405
11:52:47	22.20	22.30	22.30	+0.90	4	1402
11:52:46	22.20	22.30	22.30	+0.90	1	1398
11:52:46	22.20	22.30	22.30	+0.90	1	1397
11:52:45	22.20	22.30	22.30	+0.90	1	1396
11:52:44	22.20	22.30	22.30	+0.90	2	1395
11:52:43	22.20	22.30	22.30	+0.90	1	1393
11:52:40	22.20	22.30	22.30	+0.90	2	1392
11:52:40	22.20	22.30	22.30	+0.90	3	1390
11:52:40	22.20	22.30	22.30	+0.90	1	1387
11:52:40	22.15	22.25	22.25	+0.85	1	1386
11:52:40	22.25	22.30	22.25	+0.85	1	1385
11:52:37	22.20	22.30	22.30	+0.90	1	1384
11:52:36	22.20	22.30	22.30	+0.90	1	1383
11:52:35	22.25	22.30	22.25	+0.85	1	1382
11:52:35	22.20	22.30	22.20	+0.80	5	1381
11:52:35	22.25	22.30	22.30	+0.90	1	1376
11:52:34	22.20	22.30	22.30	+0.90	1	1375
11:52:34	22.30	22.35	22.30	+0.90	3	1374
11:52:34	22.30	22.35	22.35	+0.95	1	1371
11:52:33	22.30	22.35	22.35	+0.95	1	1370
11:52:33	22.30	22.35	22.30	+0.90	3	1369
11:52:32	22.30	22.35	22.35	+0.95	7	1366
11:52:32	22.30	22.35	22.35	+0.95	1	1359
11:52:32	22.30	22.35	22.35	+0.95	1	1358
11:52:31	22.30	22.35	22.35	+0.95	2	1357
11:52:29	22.30	22.35	22.35	+0.95	1	1355
11:52:26	22.30	22.35	22.35	+0.95	1	1354
11:52:24	22.25	22.30	22.30	+0.90	1	1353
11:52:24	22.25	22.30	22.30	+0.90	1	1352
11:52:24	22.25	22.30	22.30	+0.90	5	1351
11:52:23	22.25	22.30	22.30	+0.90	2	1346
11:52:22	22.25	22.30	22.30	+0.90	1	1344
11:52:21	22.25	22.30	22.30	+0.90	6	1343
11:52:20	22.25	22.30	22.30	+0.90	1	1337
11:52:17	22.25	22.30	22.30	+0.90	2	1336
11:52:14	22.20	22.25	22.25	+0.85	18	1334
11:52:14	22.20	22.25	22.25	+0.85	3	1316
11:52:13	22.10	22.20	22.20	+0.80	19	1313
11:52:13	22.10	22.20	22.20	+0.80	2	1294
11:52:07	22.10	22.15	22.15	+0.75	3	1292
11:52:04	22.15	22.20	22.15	+0.75	2	1289
11:51:46	22.15	22.20	22.20	+0.80	2	1287
11:51:36	22.05	22.10	22.15	+0.75	30	1285
11:51:36	22.05	22.10	22.10	+0.70	12	1255
11:47:32	22.05	22.10	22.05	+0.65	2	1243
11:47:24	22.05	22.10	22.05	+0.65	2	1241
11:42:10	22.05	22.10	22.05	+0.65	1	1239
11:42:01	22.05	22.10	22.05	+0.65	1	1238
11:40:39	22.10	22.15	22.10	+0.70	3	1237
11:37:35	22.05	22.10	22.10	+0.70	31	1234
11:36:28	22.05	22.10	22.05	+0.65	1	1203
11:36:03	22.00	22.05	22.05	+0.65	9	1202
11:35:31	22.00	22.05	22.00	+0.60	2	1193
11:35:29	22.00	22.05	22.00	+0.60	1	1191
11:35:26	22.00	22.05	22.00	+0.60	2	1190
11:30:28	22.00	22.05	22.05	+0.65	1	1188
11:30:15	22.00	22.05	22.05	+0.65	6	1187
11:30:15	22.05	22.10	22.05	+0.65	4	1181
11:29:41	22.05	22.10	22.05	+0.65	1	1177
11:29:41	22.05	22.10	22.05	+0.65	5	1176
11:29:29	22.05	22.10	22.05	+0.65	1	1171
11:29:13	22.05	22.10	22.05	+0.65	1	1170
11:28:21	22.05	22.10	22.05	+0.65	7	1169
11:28:17	22.05	22.10	22.05	+0.65	1	1162
11:28:16	22.05	22.10	22.05	+0.65	3	1161
11:28:10	22.05	22.10	22.05	+0.65	3	1158
11:24:36	22.05	22.10	22.05	+0.65	1	1155
11:20:31	22.05	22.10	22.10	+0.70	1	1154
11:19:18	22.05	22.10	22.10	+0.70	5	1153
11:18:27	22.05	22.10	22.10	+0.70	8	1148
11:17:24	22.05	22.10	22.10	+0.70	1	1140
11:16:13	22.05	22.10	22.10	+0.70	1	1139
11:15:55	22.05	22.10	22.10	+0.70	1	1138
11:15:49	22.00	22.05	22.05	+0.65	5	1137
11:11:33	21.95	22.00	22.00	+0.60	10	1132
11:09:47	21.95	22.00	22.00	+0.60	18	1122
11:09:47	22.00	22.10	22.00	+0.60	2	1104
11:07:43	22.05	22.10	22.05	+0.65	1	1102
11:05:44	22.05	22.10	22.05	+0.65	1	1101
11:01:12	22.10	22.15	22.10	+0.70	1	1100
11:01:11	22.05	22.10	22.10	+0.70	19	1099
11:01:10	22.00	22.05	22.05	+0.65	39	1080
11:01:07	21.95	22.00	22.00	+0.60	8	1041
10:57:21	21.95	22.00	22.00	+0.60	5	1033
10:57:12	21.95	22.00	22.00	+0.60	5	1028
10:56:36	21.95	22.00	22.00	+0.60	4	1023
10:56:36	22.00	22.05	22.00	+0.60	16	1019
10:55:51	22.05	22.10	22.05	+0.65	12	1003
10:55:33	22.05	22.10	22.05	+0.65	1	991
10:54:02	22.10	22.15	22.10	+0.70	4	990
10:53:41	22.05	22.10	22.10	+0.70	5	986
10:52:23	22.05	22.10	22.05	+0.65	3	981
10:50:37	22.00	22.05	22.05	+0.65	10	978
10:50:36	22.00	22.05	22.05	+0.65	9	968
10:50:34	22.00	22.05	22.05	+0.65	5	959
10:46:17	22.05	22.10	22.05	+0.65	1	954
10:43:40	22.05	22.15	22.15	+0.75	2	953
10:42:49	22.10	22.15	22.10	+0.70	1	951
10:42:42	22.05	22.10	22.10	+0.70	5	950
10:41:56	22.00	22.05	22.05	+0.65	3	945
10:41:56	22.00	22.05	22.05	+0.65	1	942
10:41:19	22.00	22.05	22.05	+0.65	1	941
10:37:04	22.05	22.15	22.05	+0.65	15	940
10:36:30	22.00	22.10	22.10	+0.70	14	925
10:36:30	22.00	22.10	22.10	+0.70	12	911
10:33:08	22.00	22.10	22.10	+0.70	2	899
10:32:59	22.00	22.05	22.05	+0.65	6	897
10:32:59	22.05	22.15	22.05	+0.65	14	891
10:31:18	22.05	22.10	22.10	+0.70	6	877
10:31:18	22.10	22.15	22.10	+0.70	14	871
10:30:44	22.10	22.15	22.15	+0.75	3	857
10:30:44	22.10	22.15	22.15	+0.75	2	854
10:30:05	22.10	22.15	22.15	+0.75	2	852
10:24:42	22.10	22.15	22.15	+0.75	2	850
10:24:41	22.15	22.20	22.15	+0.75	18	848
10:22:48	22.15	22.20	22.20	+0.80	2	830
10:22:46	22.15	22.20	22.15	+0.75	1	828
10:21:51	22.15	22.20	22.20	+0.80	1	827
10:15:02	22.15	22.20	22.20	+0.80	3	826
10:11:43	22.10	22.20	22.20	+0.80	7	823
10:11:43	22.15	22.20	22.15	+0.75	1	816
10:11:18	22.15	22.20	22.15	+0.75	1	815
10:10:43	22.15	22.20	22.15	+0.75	3	814
10:10:08	22.15	22.20	22.20	+0.80	6	811
10:09:58	22.10	22.20	22.20	+0.80	1	805
10:09:46	22.20	22.25	22.20	+0.80	3	804
10:09:45	22.20	22.25	22.20	+0.80	1	801
10:09:32	22.25	22.30	22.25	+0.85	5	800
10:08:48	22.25	22.30	22.25	+0.85	4	795
10:07:56	22.25	22.30	22.25	+0.85	1	791
10:06:37	22.25	22.30	22.25	+0.85	11	790
10:05:36	22.30	22.35	22.30	+0.90	1	779
10:05:36	22.25	22.30	22.30	+0.90	34	778
10:05:35	22.15	22.20	22.20	+0.80	2	744
10:05:35	22.20	22.30	22.20	+0.80	8	742
10:05:16	22.20	22.30	22.20	+0.80	1	734
10:04:39	22.20	22.25	22.25	+0.85	5	733
10:04:00	22.20	22.25	22.25	+0.85	5	728
10:03:45	22.20	22.25	22.25	+0.85	5	723
10:03:45	22.20	22.25	22.20	+0.80	2	718
10:02:28	22.20	22.25	22.25	+0.85	1	716
10:02:17	22.25	22.30	22.25	+0.85	2	715
10:02:12	22.25	22.30	22.25	+0.85	1	713
10:01:34	22.20	22.25	22.25	+0.85	9	712
10:01:33	22.20	22.25	22.20	+0.80	1	703
10:00:22	22.20	22.25	22.25	+0.85	1	702
09:59:47	22.25	22.30	22.25	+0.85	2	701
09:59:39	22.25	22.30	22.25	+0.85	1	699
09:59:31	22.20	22.25	22.25	+0.85	8	698
09:59:06	22.20	22.25	22.20	+0.80	2	690
09:55:50	22.25	22.30	22.25	+0.85	1	688
09:55:48	22.25	22.30	22.25	+0.85	2	687
09:55:46	22.15	22.25	22.25	+0.85	17	685
09:55:46	22.10	22.20	22.20	+0.80	30	668
09:55:46	22.05	22.15	22.15	+0.75	39	638
09:55:46	22.05	22.10	22.15	+0.75	23	599
09:55:46	22.05	22.10	22.10	+0.70	7	576
09:51:59	22.15	22.20	22.10	+0.70	3	569
09:51:59	22.15	22.20	22.15	+0.75	1	566
09:51:14	22.05	22.15	22.15	+0.75	14	565
09:51:06	22.05	22.10	22.10	+0.70	23	551
09:51:06	21.95	22.00	22.05	+0.65	10	528
09:51:06	21.95	22.00	22.00	+0.60	4	518
09:49:11	22.00	22.05	22.00	+0.60	1	514
09:48:25	22.00	22.05	22.00	+0.60	1	513
09:46:37	21.95	22.05	22.05	+0.65	4	512
09:46:37	21.95	22.00	22.00	+0.60	1	508
09:46:37	21.95	22.00	22.00	+0.60	3	507
09:46:37	22.00	22.05	22.00	+0.60	17	504
09:45:10	22.00	22.05	22.05	+0.65	1	487
09:44:32	22.00	22.05	22.05	+0.65	1	486
09:42:41	22.05	22.10	22.10	+0.70	8	485
09:42:41	22.00	22.05	22.05	+0.65	8	477
09:42:41	22.05	22.10	22.05	+0.65	1	469
09:42:03	22.05	22.10	22.05	+0.65	1	468
09:41:35	22.05	22.10	22.10	+0.70	1	467
09:41:32	22.05	22.10	22.05	+0.65	2	466
09:41:06	21.95	22.05	22.05	+0.65	2	464
09:40:43	21.95	22.05	22.05	+0.65	10	462
09:40:18	21.95	22.10	21.95	+0.55	6	452
09:40:03	22.00	22.10	22.00	+0.60	1	446
09:39:44	22.00	22.10	22.00	+0.60	1	445
09:39:38	22.00	22.10	22.00	+0.60	1	444
09:38:14	22.00	22.10	22.00	+0.60	1	443
09:37:28	22.15	22.20	22.00	+0.60	12	442
09:37:28	22.15	22.20	22.05	+0.65	5	430
09:37:28	22.15	22.20	22.15	+0.75	3	425
09:35:45	22.15	22.20	22.20	+0.80	1	422
09:34:28	22.15	22.20	22.20	+0.80	3	421
09:34:18	22.20	22.25	22.20	+0.80	1	418
09:34:11	22.20	22.25	22.20	+0.80	1	417
09:34:04	22.20	22.25	22.20	+0.80	1	416
09:33:50	22.20	22.25	22.20	+0.80	2	415
09:33:33	22.20	22.25	22.20	+0.80	1	413
09:33:25	22.15	22.20	22.20	+0.80	33	412
09:33:25	22.10	22.15	22.15	+0.75	13	379
09:32:28	22.10	22.15	22.10	+0.70	2	366
09:32:28	22.10	22.15	22.10	+0.70	1	364
09:32:20	22.05	22.10	22.10	+0.70	5	363
09:31:50	22.10	22.15	22.10	+0.70	1	358
09:29:56	22.05	22.15	22.15	+0.75	1	357
09:29:40	22.15	22.20	22.15	+0.75	1	356
09:28:29	22.10	22.15	22.15	+0.75	15	355
09:28:29	22.05	22.10	22.10	+0.70	1	340
09:28:29	22.05	22.10	22.10	+0.70	15	339
09:28:28	22.00	22.05	22.05	+0.65	4	324
09:28:22	22.05	22.10	22.05	+0.65	1	320
09:28:13	22.05	22.10	22.05	+0.65	2	319
09:25:18	22.05	22.10	22.10	+0.70	3	317
09:25:18	22.00	22.10	22.10	+0.70	15	314
09:24:07	22.00	22.05	22.05	+0.65	4	299
09:23:21	21.95	22.00	22.00	+0.60	1	295
09:23:21	21.95	22.00	22.00	+0.60	1	294
09:23:09	22.00	22.05	22.00	+0.60	1	293
09:21:52	21.95	22.00	22.00	+0.60	1	292
09:20:43	21.95	22.00	22.00	+0.60	1	291
09:20:07	22.00	22.05	22.00	+0.60	2	290
09:19:39	22.00	22.05	22.05	+0.65	1	288
09:18:44	22.05	22.10	22.05	+0.65	2	287
09:18:34	22.05	22.10	22.05	+0.65	1	285
09:18:34	22.05	22.10	22.05	+0.65	1	284
09:18:00	22.05	22.10	22.10	+0.70	6	283
09:17:02	22.00	22.05	22.05	+0.65	1	277
09:16:34	22.00	22.05	22.05	+0.65	1	276
09:16:00	22.00	22.10	22.10	+0.70	4	275
09:15:59	22.00	22.05	22.05	+0.65	14	271
09:15:54	21.95	22.00	22.00	+0.60	8	257
09:15:40	21.90	22.00	21.90	+0.50	5	249
09:13:57	22.05	22.10	22.05	+0.65	2	244
09:13:02	21.95	22.00	22.00	+0.60	8	242
09:13:02	22.00	22.10	22.00	+0.60	2	234
09:12:24	22.00	22.10	22.00	+0.60	2	232
09:12:23	22.00	22.05	22.05	+0.65	1	230
09:12:23	22.00	22.05	22.05	+0.65	9	229
09:12:21	21.90	22.00	22.00	+0.60	8	220
09:11:45	21.85	22.00	22.00	+0.60	2	212
09:11:38	21.90	22.00	21.90	+0.50	1	210
09:11:14	22.00	22.05	22.00	+0.60	1	209
09:11:13	22.00	22.05	22.00	+0.60	5	208
09:09:34	22.10	22.20	22.10	+0.70	2	203
09:09:19	22.10	22.20	22.10	+0.70	1	201
09:08:42	22.10	22.20	22.10	+0.70	1	200
09:08:42	22.05	22.15	22.15	+0.75	4	199
09:08:42	22.05	22.10	22.10	+0.70	2	195
09:08:31	22.05	22.10	22.05	+0.65	4	193
09:08:12	22.05	22.10	22.10	+0.70	1	189
09:07:47	22.15	22.20	22.15	+0.75	1	188
09:07:47	22.15	22.20	22.15	+0.75	4	187
09:07:47	22.05	22.15	22.15	+0.75	4	183
09:07:25	22.00	22.10	22.10	+0.70	2	179
09:06:53	22.00	22.05	22.05	+0.65	3	177
09:06:53	21.95	22.00	22.00	+0.60	19	174
09:06:53	21.95	22.00	22.00	+0.60	10	155
09:06:53	21.85	21.95	21.95	+0.55	9	145
09:06:52	21.80	21.90	21.90	+0.50	2	136
09:06:52	21.80	21.90	21.90	+0.50	8	134
09:06:52	21.80	21.90	21.90	+0.50	15	126
09:06:51	21.75	21.85	21.90	+0.50	9	111
09:06:51	21.75	21.85	21.85	+0.45	6	102
09:06:01	21.75	21.80	21.80	+0.40	1	96
09:06:00	21.70	21.80	21.80	+0.40	2	95
09:06:00	21.70	21.75	21.75	+0.35	3	93
09:05:51	21.70	21.75	21.75	+0.35	5	90
09:05:48	21.70	21.75	21.75	+0.35	5	85
09:05:48	21.70	21.75	21.75	+0.35	4	80
09:05:48	21.75	21.80	21.75	+0.35	3	76
09:05:00	21.70	21.75	21.75	+0.35	1	73
09:04:10	21.60	21.70	21.70	+0.30	7	72
09:03:50	21.60	21.70	21.60	+0.20	1	65
09:03:36	21.55	21.60	21.60	+0.20	2	64
09:03:36	21.55	21.60	21.60	+0.20	3	62
09:03:36	21.60	21.70	21.60	+0.20	5	59
09:02:49	21.55	21.60	21.60	+0.20	2	54
09:02:38	21.60	21.65	21.60	+0.20	8	52
09:00:37	21.60	21.70	21.70	+0.30	1	44
09:00:11	21.70	21.75	21.70	+0.30	2	43
09:00:06	--	--	21.75	+0.35	41	41

　

其他人也逛...

【法國皇家】理想體態成貓F32 15KG

小米 REDMI Buds 8 Active 藍牙耳機

大潤發5000元即享券(餘額型)

Samsung Galaxy A56 5G (12G/256G)

【享樂券】全家虛擬禮物卡50元

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

NWT威技 WiFi智慧16L除濕機WDH-16EN

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

麥當勞雙層牛肉吉事堡好禮即享券

PChome 購物儲值10,000元

DJI OSMO POCKET 4 全能套裝

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

KIRIN–生茶525ml(24入/箱)

麥當勞豬肉滿福堡好禮即享券

伊朗證實已與美國簽署協議　荷...

國科會TTA率新創登VivaTech　齊...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧劉揚偉：TEEMA科學園區招商3大...
‧【台股盤中】漲逾680點衝46565...
‧油電糖水國營事業招募589名新血...

加密貨幣

比特幣BTC	64376.86	-1,223.57	-1.87%
以太幣ETH	1749.58	-40.82	-2.28%
瑞波幣XRP	1.18	-0.04	-2.96%
比特幣現金BCH	209.69	-5.83	-2.70%
萊特幣LTC	44.32	-1.31	-2.88%
卡達幣ADA	0.167063	-0.01	-2.95%
波場幣TRX	0.321077	0.00	1.41%
恆星幣XLM	0.242592	0.03	12.29%

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。