最新美伊戰爭打亂石化供應鏈塑膠袋業者首當其衝恐斷料熱門日月光投控ADR20日下跌0.59美元跌幅2.69%折台股340.64元

更新報價

弘　塑 (3131) 其他電子業上櫃

2365.00 ▲+105.00 +4.65% 32.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+105.00	1,353	2360.00	5	2370.00	1	2260.00	2455.00	2260.00	2260.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	2360.00	2370.00	2365.00	+105.00	3	1353
13:30:00	2360.00	2370.00	2365.00	+105.00	47	1350
13:24:58	2370.00	2375.00	2370.00	+110.00	1	1303
13:24:35	2370.00	2380.00	2380.00	+120.00	1	1302
13:24:28	2370.00	2380.00	2370.00	+110.00	1	1301
13:24:28	2375.00	2380.00	2375.00	+115.00	1	1300
13:24:22	2370.00	2380.00	2370.00	+110.00	1	1299
13:24:17	2370.00	2380.00	2370.00	+110.00	1	1298
13:24:09	2375.00	2380.00	2375.00	+115.00	1	1297
13:24:06	2375.00	2380.00	2375.00	+115.00	1	1296
13:23:57	2375.00	2380.00	2375.00	+115.00	1	1295
13:23:50	2375.00	2380.00	2380.00	+120.00	1	1294
13:23:31	2370.00	2380.00	2370.00	+110.00	1	1293
13:23:15	2370.00	2380.00	2380.00	+120.00	1	1292
13:23:09	2370.00	2380.00	2370.00	+110.00	1	1291
13:23:09	2370.00	2380.00	2370.00	+110.00	1	1290
13:23:09	2370.00	2375.00	2375.00	+115.00	13	1289
13:23:09	2370.00	2375.00	2375.00	+115.00	3	1276
13:23:09	2370.00	2375.00	2375.00	+115.00	5	1273
13:23:05	2365.00	2370.00	2370.00	+110.00	1	1268
13:23:04	2365.00	2370.00	2370.00	+110.00	2	1267
13:22:42	2370.00	2375.00	2370.00	+110.00	1	1265
13:22:42	2370.00	2375.00	2370.00	+110.00	1	1264
13:22:16	2370.00	2375.00	2370.00	+110.00	1	1263
13:20:44	2365.00	2370.00	2370.00	+110.00	4	1262
13:20:41	2365.00	2370.00	2365.00	+105.00	1	1258
13:20:24	2365.00	2370.00	2370.00	+110.00	1	1257
13:19:07	2370.00	2375.00	2370.00	+110.00	1	1256
13:18:58	2370.00	2375.00	2370.00	+110.00	1	1255
13:18:41	2365.00	2370.00	2370.00	+110.00	3	1254
13:16:46	2365.00	2370.00	2370.00	+110.00	1	1251
13:16:03	2365.00	2370.00	2370.00	+110.00	1	1250
13:15:01	2355.00	2365.00	2365.00	+105.00	1	1249
13:15:01	2355.00	2365.00	2365.00	+105.00	1	1248
13:14:09	2355.00	2360.00	2360.00	+100.00	1	1247
13:14:09	2360.00	2365.00	2360.00	+100.00	1	1246
13:11:33	2355.00	2365.00	2355.00	+95.00	1	1245
13:11:33	2355.00	2360.00	2360.00	+100.00	1	1244
13:10:03	2355.00	2360.00	2355.00	+95.00	1	1243
13:09:24	2360.00	2365.00	2360.00	+100.00	1	1242
13:08:56	2365.00	2370.00	2365.00	+105.00	2	1241
13:07:50	2370.00	2380.00	2370.00	+110.00	1	1239
13:07:25	2365.00	2370.00	2370.00	+110.00	1	1238
13:06:22	2370.00	2380.00	2370.00	+110.00	1	1237
13:05:59	2370.00	2380.00	2370.00	+110.00	1	1236
13:05:33	2370.00	2380.00	2370.00	+110.00	1	1235
13:04:50	2375.00	2380.00	2375.00	+115.00	1	1234
13:04:43	2375.00	2380.00	2375.00	+115.00	1	1233
13:04:43	2375.00	2380.00	2380.00	+120.00	1	1232
13:03:44	2375.00	2380.00	2380.00	+120.00	1	1231
13:00:34	2380.00	2385.00	2380.00	+120.00	1	1230
13:00:16	2385.00	2390.00	2385.00	+125.00	1	1229
12:59:59	2385.00	2390.00	2385.00	+125.00	1	1228
12:59:59	2385.00	2390.00	2385.00	+125.00	1	1227
12:57:33	2380.00	2395.00	2395.00	+135.00	1	1226
12:56:51	2390.00	2400.00	2390.00	+130.00	2	1225
12:55:53	2395.00	2400.00	2395.00	+135.00	1	1223
12:54:11	2390.00	2405.00	2405.00	+145.00	1	1222
12:53:58	2395.00	2405.00	2405.00	+145.00	1	1221
12:53:27	2395.00	2400.00	2400.00	+140.00	1	1220
12:53:27	2395.00	2400.00	2400.00	+140.00	1	1219
12:52:50	2385.00	2395.00	2395.00	+135.00	1	1218
12:52:48	2385.00	2390.00	2390.00	+130.00	1	1217
12:52:28	2380.00	2390.00	2390.00	+130.00	1	1216
12:52:25	2380.00	2390.00	2390.00	+130.00	1	1215
12:52:22	2380.00	2390.00	2390.00	+130.00	1	1214
12:47:50	2380.00	2390.00	2380.00	+120.00	1	1213
12:47:16	2375.00	2380.00	2380.00	+120.00	4	1212
12:44:46	2360.00	2370.00	2370.00	+110.00	4	1208
12:44:40	2365.00	2370.00	2365.00	+105.00	1	1204
12:44:12	2365.00	2370.00	2365.00	+105.00	1	1203
12:42:24	2365.00	2370.00	2365.00	+105.00	1	1202
12:37:55	2365.00	2375.00	2365.00	+105.00	1	1201
12:34:56	2360.00	2365.00	2365.00	+105.00	1	1200
12:34:56	2365.00	2375.00	2365.00	+105.00	6	1199
12:34:27	2365.00	2370.00	2370.00	+110.00	3	1193
12:34:08	2370.00	2375.00	2370.00	+110.00	1	1190
12:33:05	2375.00	2390.00	2375.00	+115.00	2	1189
12:32:48	2375.00	2390.00	2375.00	+115.00	1	1187
12:30:14	2370.00	2375.00	2375.00	+115.00	1	1186
12:25:05	2365.00	2375.00	2375.00	+115.00	1	1185
12:25:04	2360.00	2370.00	2370.00	+110.00	1	1184
12:24:03	2365.00	2370.00	2365.00	+105.00	1	1183
12:21:46	2370.00	2375.00	2370.00	+110.00	1	1182
12:16:18	2370.00	2380.00	2380.00	+120.00	1	1181
12:16:15	2365.00	2375.00	2375.00	+115.00	2	1180
12:16:15	2365.00	2370.00	2370.00	+110.00	1	1178
12:16:03	2365.00	2370.00	2370.00	+110.00	1	1177
12:15:54	2365.00	2370.00	2370.00	+110.00	1	1176
12:15:38	2365.00	2370.00	2370.00	+110.00	1	1175
12:15:37	2365.00	2370.00	2370.00	+110.00	1	1174
12:15:36	2370.00	2375.00	2370.00	+110.00	2	1173
12:13:57	2380.00	2385.00	2380.00	+120.00	1	1171
12:13:43	2380.00	2385.00	2380.00	+120.00	1	1170
12:10:53	2385.00	2390.00	2385.00	+125.00	1	1169
12:10:49	2385.00	2390.00	2385.00	+125.00	2	1168
12:02:11	2385.00	2390.00	2390.00	+130.00	1	1166
11:59:15	2385.00	2390.00	2390.00	+130.00	1	1165
11:51:58	2380.00	2395.00	2380.00	+120.00	1	1164
11:51:18	2375.00	2380.00	2380.00	+120.00	1	1163
11:51:07	2375.00	2380.00	2380.00	+120.00	1	1162
11:50:53	2390.00	2400.00	2390.00	+130.00	1	1161
11:50:28	2395.00	2405.00	2395.00	+135.00	1	1160
11:50:28	2400.00	2410.00	2400.00	+140.00	2	1159
11:49:17	2410.00	2420.00	2410.00	+150.00	1	1157
11:47:54	2410.00	2425.00	2410.00	+150.00	1	1156
11:46:31	2410.00	2425.00	2410.00	+150.00	1	1155
11:44:50	2405.00	2415.00	2415.00	+155.00	1	1154
11:44:23	2400.00	2415.00	2415.00	+155.00	1	1153
11:43:39	2405.00	2410.00	2410.00	+150.00	1	1152
11:43:39	2400.00	2410.00	2410.00	+150.00	1	1151
11:43:39	2400.00	2410.00	2410.00	+150.00	1	1150
11:43:32	2400.00	2405.00	2405.00	+145.00	1	1149
11:43:17	2410.00	2415.00	2410.00	+150.00	1	1148
11:42:42	2410.00	2425.00	2410.00	+150.00	1	1147
11:42:13	2420.00	2430.00	2420.00	+160.00	1	1146
11:42:13	2430.00	2435.00	2430.00	+170.00	3	1145
11:42:13	2430.00	2435.00	2430.00	+170.00	1	1142
11:42:10	2430.00	2435.00	2435.00	+175.00	1	1141
11:41:45	2435.00	2440.00	2435.00	+175.00	1	1140
11:41:35	2435.00	2440.00	2440.00	+180.00	1	1139
11:41:25	2435.00	2440.00	2435.00	+175.00	2	1138
11:41:21	2435.00	2440.00	2445.00	+185.00	1	1136
11:41:21	2435.00	2440.00	2440.00	+180.00	1	1135
11:41:21	2440.00	2445.00	2440.00	+180.00	1	1134
11:41:15	2440.00	2445.00	2440.00	+180.00	1	1133
11:41:03	2435.00	2440.00	2440.00	+180.00	5	1132
11:40:56	2430.00	2435.00	2435.00	+175.00	1	1127
11:40:55	2430.00	2435.00	2435.00	+175.00	1	1126
11:40:45	2430.00	2435.00	2435.00	+175.00	1	1125
11:40:38	2435.00	2440.00	2435.00	+175.00	1	1124
11:40:33	2430.00	2435.00	2435.00	+175.00	4	1123
11:40:33	2415.00	2425.00	2430.00	+170.00	5	1119
11:40:33	2415.00	2425.00	2425.00	+165.00	1	1114
11:40:25	2410.00	2420.00	2420.00	+160.00	3	1113
11:40:25	2410.00	2415.00	2415.00	+155.00	1	1110
11:40:25	2410.00	2415.00	2415.00	+155.00	1	1109
11:40:24	2410.00	2415.00	2415.00	+155.00	1	1108
11:40:21	2400.00	2415.00	2415.00	+155.00	1	1107
11:40:17	2400.00	2410.00	2415.00	+155.00	2	1106
11:40:17	2400.00	2410.00	2410.00	+150.00	1	1104
11:40:01	2395.00	2410.00	2410.00	+150.00	6	1103
11:40:01	2405.00	2410.00	2405.00	+145.00	1	1097
11:40:00	2405.00	2410.00	2405.00	+145.00	1	1096
11:40:00	2395.00	2405.00	2405.00	+145.00	2	1095
11:39:55	2385.00	2400.00	2400.00	+140.00	2	1093
11:39:55	2400.00	2405.00	2400.00	+140.00	1	1091
11:39:55	2400.00	2405.00	2400.00	+140.00	1	1090
11:39:55	2380.00	2400.00	2400.00	+140.00	3	1089
11:39:54	2385.00	2400.00	2385.00	+125.00	1	1086
11:39:54	2380.00	2395.00	2395.00	+135.00	3	1085
11:39:48	2375.00	2390.00	2390.00	+130.00	1	1082
11:39:35	2375.00	2390.00	2390.00	+130.00	1	1081
11:39:31	2385.00	2390.00	2385.00	+125.00	1	1080
11:39:31	2385.00	2390.00	2385.00	+125.00	1	1079
11:39:30	2380.00	2390.00	2390.00	+130.00	1	1078
11:38:57	2390.00	2395.00	2390.00	+130.00	2	1077
11:38:57	2380.00	2390.00	2390.00	+130.00	1	1075
11:38:46	2365.00	2385.00	2395.00	+135.00	3	1074
11:38:46	2365.00	2385.00	2390.00	+130.00	2	1071
11:38:46	2365.00	2385.00	2385.00	+125.00	4	1069
11:38:33	2365.00	2380.00	2380.00	+120.00	1	1065
11:38:26	2360.00	2365.00	2375.00	+115.00	1	1064
11:38:26	2360.00	2365.00	2370.00	+110.00	3	1063
11:38:26	2360.00	2365.00	2365.00	+105.00	1	1060
11:37:57	2360.00	2365.00	2365.00	+105.00	1	1059
11:35:35	2365.00	2370.00	2365.00	+105.00	1	1058
11:33:50	2365.00	2370.00	2370.00	+110.00	1	1057
11:33:42	2365.00	2370.00	2370.00	+110.00	1	1056
11:33:08	2360.00	2375.00	2375.00	+115.00	1	1055
11:29:50	2360.00	2365.00	2365.00	+105.00	1	1054
11:29:13	2355.00	2360.00	2360.00	+100.00	1	1053
11:24:03	2360.00	2365.00	2360.00	+100.00	1	1052
11:24:03	2360.00	2365.00	2360.00	+100.00	1	1051
11:23:06	2365.00	2375.00	2365.00	+105.00	1	1050
11:21:38	2365.00	2370.00	2370.00	+110.00	1	1049
11:21:17	2360.00	2370.00	2370.00	+110.00	1	1048
11:19:54	2355.00	2360.00	2360.00	+100.00	1	1047
11:19:45	2355.00	2360.00	2360.00	+100.00	1	1046
11:16:26	2345.00	2355.00	2355.00	+95.00	1	1045
11:16:26	2340.00	2350.00	2350.00	+90.00	4	1044
11:15:45	2340.00	2345.00	2345.00	+85.00	1	1040
11:15:12	2340.00	2350.00	2340.00	+80.00	3	1039
11:14:11	2345.00	2350.00	2345.00	+85.00	1	1036
11:14:03	2340.00	2345.00	2345.00	+85.00	1	1035
11:14:00	2340.00	2345.00	2345.00	+85.00	1	1034
11:13:56	2340.00	2345.00	2345.00	+85.00	1	1033
11:13:52	2345.00	2350.00	2345.00	+85.00	1	1032
11:13:16	2345.00	2350.00	2345.00	+85.00	1	1031
11:12:51	2340.00	2345.00	2345.00	+85.00	1	1030
11:12:10	2340.00	2350.00	2340.00	+80.00	1	1029
11:12:00	2340.00	2355.00	2340.00	+80.00	1	1028
11:12:00	2350.00	2360.00	2350.00	+90.00	1	1027
11:11:39	2355.00	2360.00	2355.00	+95.00	1	1026
11:11:39	2360.00	2365.00	2360.00	+100.00	2	1025
11:11:36	2360.00	2365.00	2360.00	+100.00	1	1023
11:11:36	2365.00	2370.00	2365.00	+105.00	3	1022
11:11:36	2365.00	2370.00	2365.00	+105.00	2	1019
11:08:46	2365.00	2375.00	2365.00	+105.00	1	1017
11:08:43	2365.00	2370.00	2370.00	+110.00	5	1016
11:07:24	2365.00	2370.00	2365.00	+105.00	1	1011
11:07:16	2365.00	2370.00	2365.00	+105.00	1	1010
11:05:58	2355.00	2365.00	2365.00	+105.00	1	1009
11:05:55	2360.00	2370.00	2360.00	+100.00	1	1008
11:05:41	2355.00	2360.00	2360.00	+100.00	1	1007
11:05:41	2355.00	2360.00	2360.00	+100.00	1	1006
11:05:37	2360.00	2370.00	2360.00	+100.00	2	1005
11:05:21	2360.00	2375.00	2360.00	+100.00	1	1003
11:05:21	2365.00	2375.00	2365.00	+105.00	1	1002
11:05:20	2370.00	2375.00	2370.00	+110.00	1	1001
11:05:17	2370.00	2375.00	2370.00	+110.00	1	1000
11:05:04	2365.00	2370.00	2370.00	+110.00	1	999
11:04:53	2375.00	2380.00	2375.00	+115.00	1	998
11:04:53	2375.00	2380.00	2375.00	+115.00	1	997
11:04:15	2380.00	2385.00	2380.00	+120.00	1	996
11:02:36	2385.00	2390.00	2385.00	+125.00	1	995
11:02:25	2390.00	2395.00	2390.00	+130.00	1	994
11:02:25	2390.00	2395.00	2390.00	+130.00	2	993
11:02:25	2390.00	2395.00	2390.00	+130.00	1	991
11:02:11	2395.00	2410.00	2395.00	+135.00	1	990
11:01:06	2395.00	2410.00	2395.00	+135.00	1	989
11:01:06	2395.00	2410.00	2395.00	+135.00	1	988
10:56:28	2400.00	2415.00	2400.00	+140.00	2	987
10:56:07	2400.00	2415.00	2400.00	+140.00	1	985
10:52:29	2405.00	2415.00	2405.00	+145.00	1	984
10:49:00	2400.00	2415.00	2400.00	+140.00	1	983
10:43:50	2405.00	2415.00	2405.00	+145.00	1	982
10:43:00	2415.00	2420.00	2415.00	+155.00	1	981
10:42:37	2420.00	2425.00	2420.00	+160.00	1	980
10:42:37	2420.00	2425.00	2420.00	+160.00	1	979
10:41:47	2420.00	2425.00	2420.00	+160.00	1	978
10:41:25	2420.00	2425.00	2425.00	+165.00	2	977
10:39:25	2420.00	2425.00	2420.00	+160.00	1	975
10:38:40	2420.00	2425.00	2420.00	+160.00	1	974
10:38:15	2420.00	2425.00	2420.00	+160.00	1	973
10:33:44	2415.00	2430.00	2430.00	+170.00	1	972
10:32:53	2425.00	2430.00	2425.00	+165.00	10	971
10:32:43	2415.00	2420.00	2420.00	+160.00	1	961
10:32:09	2410.00	2415.00	2415.00	+155.00	1	960
10:30:38	2400.00	2410.00	2410.00	+150.00	1	959
10:30:13	2405.00	2410.00	2405.00	+145.00	1	958
10:28:34	2400.00	2405.00	2405.00	+145.00	2	957
10:28:34	2390.00	2400.00	2400.00	+140.00	4	955
10:28:14	2390.00	2400.00	2390.00	+130.00	1	951
10:27:29	2395.00	2405.00	2395.00	+135.00	1	950
10:27:29	2400.00	2405.00	2400.00	+140.00	1	949
10:27:26	2400.00	2405.00	2400.00	+140.00	1	948
10:25:23	2400.00	2415.00	2400.00	+140.00	1	947
10:24:56	2405.00	2425.00	2405.00	+145.00	1	946
10:24:45	2400.00	2405.00	2405.00	+145.00	3	945
10:24:30	2405.00	2410.00	2405.00	+145.00	2	942
10:24:22	2405.00	2410.00	2405.00	+145.00	1	940
10:24:19	2415.00	2420.00	2415.00	+155.00	2	939
10:22:52	2420.00	2430.00	2420.00	+160.00	1	937
10:22:48	2420.00	2430.00	2420.00	+160.00	1	936
10:21:06	2415.00	2420.00	2420.00	+160.00	1	935
10:21:05	2420.00	2430.00	2420.00	+160.00	1	934
10:20:42	2425.00	2430.00	2425.00	+165.00	2	933
10:18:56	2425.00	2430.00	2430.00	+170.00	1	931
10:16:31	2435.00	2440.00	2435.00	+175.00	2	930
10:15:48	2430.00	2440.00	2440.00	+180.00	1	928
10:15:19	2440.00	2445.00	2440.00	+180.00	2	927
10:14:55	2445.00	2450.00	2445.00	+185.00	1	925
10:14:55	2440.00	2445.00	2445.00	+185.00	1	924
10:14:48	2445.00	2450.00	2445.00	+185.00	1	923
10:14:47	2445.00	2450.00	2445.00	+185.00	1	922
10:14:35	2440.00	2445.00	2445.00	+185.00	1	921
10:14:29	2430.00	2440.00	2445.00	+185.00	2	920
10:14:29	2430.00	2440.00	2440.00	+180.00	3	918
10:14:02	2425.00	2440.00	2440.00	+180.00	1	915
10:14:02	2435.00	2445.00	2435.00	+175.00	3	914
10:14:02	2440.00	2445.00	2440.00	+180.00	1	911
10:13:51	2440.00	2445.00	2440.00	+180.00	1	910
10:13:51	2440.00	2445.00	2440.00	+180.00	1	909
10:13:48	2440.00	2445.00	2440.00	+180.00	1	908
10:13:48	2435.00	2440.00	2440.00	+180.00	2	907
10:13:32	2430.00	2435.00	2435.00	+175.00	2	905
10:13:11	2420.00	2430.00	2435.00	+175.00	2	903
10:13:11	2420.00	2430.00	2430.00	+170.00	3	901
10:11:24	2425.00	2435.00	2425.00	+165.00	1	898
10:09:12	2425.00	2430.00	2430.00	+170.00	1	897
10:09:09	2425.00	2430.00	2430.00	+170.00	1	896
10:08:00	2425.00	2430.00	2430.00	+170.00	1	895
10:06:38	2430.00	2435.00	2430.00	+170.00	1	894
10:06:25	2435.00	2440.00	2435.00	+175.00	1	893
10:06:24	2430.00	2435.00	2435.00	+175.00	1	892
10:06:19	2430.00	2435.00	2435.00	+175.00	1	891
10:06:12	2425.00	2435.00	2435.00	+175.00	1	890
10:05:52	2425.00	2430.00	2430.00	+170.00	1	889
10:05:19	2430.00	2435.00	2430.00	+170.00	1	888
10:05:19	2430.00	2435.00	2430.00	+170.00	1	887
10:05:03	2425.00	2430.00	2430.00	+170.00	1	886
10:04:58	2420.00	2430.00	2430.00	+170.00	1	885
10:04:42	2410.00	2415.00	2415.00	+155.00	1	884
10:04:42	2405.00	2410.00	2410.00	+150.00	1	883
10:02:51	2405.00	2410.00	2405.00	+145.00	1	882
10:01:17	2405.00	2415.00	2405.00	+145.00	2	881
10:00:57	2405.00	2415.00	2405.00	+145.00	1	879
10:00:44	2400.00	2405.00	2405.00	+145.00	1	878
09:59:56	2410.00	2415.00	2410.00	+150.00	1	877
09:59:56	2410.00	2415.00	2410.00	+150.00	1	876
09:59:22	2405.00	2410.00	2410.00	+150.00	2	875
09:59:21	2410.00	2415.00	2410.00	+150.00	1	873
09:58:40	2410.00	2415.00	2410.00	+150.00	1	872
09:57:57	2410.00	2415.00	2410.00	+150.00	1	871
09:57:54	2410.00	2415.00	2410.00	+150.00	1	870
09:57:40	2415.00	2420.00	2415.00	+155.00	2	869
09:57:22	2405.00	2415.00	2415.00	+155.00	2	867
09:57:10	2405.00	2420.00	2405.00	+145.00	1	865
09:56:56	2410.00	2420.00	2410.00	+150.00	1	864
09:56:55	2410.00	2420.00	2410.00	+150.00	1	863
09:55:41	2420.00	2425.00	2420.00	+160.00	2	862
09:55:41	2420.00	2425.00	2420.00	+160.00	1	860
09:55:41	2420.00	2425.00	2420.00	+160.00	4	859
09:55:41	2425.00	2430.00	2425.00	+165.00	3	855
09:55:16	2430.00	2440.00	2430.00	+170.00	1	852
09:54:41	2420.00	2430.00	2430.00	+170.00	1	851
09:54:09	2410.00	2420.00	2420.00	+160.00	1	850
09:53:45	2420.00	2430.00	2420.00	+160.00	4	849
09:53:36	2425.00	2440.00	2425.00	+165.00	1	845
09:53:16	2425.00	2445.00	2425.00	+165.00	1	844
09:53:14	2430.00	2445.00	2430.00	+170.00	2	843
09:53:00	2440.00	2445.00	2440.00	+180.00	1	841
09:53:00	2435.00	2450.00	2450.00	+190.00	1	840
09:53:00	2430.00	2445.00	2445.00	+185.00	1	839
09:53:00	2425.00	2445.00	2445.00	+185.00	1	838
09:53:00	2430.00	2445.00	2430.00	+170.00	1	837
09:53:00	2425.00	2440.00	2440.00	+180.00	1	836
09:53:00	2425.00	2440.00	2440.00	+180.00	1	835
09:53:00	2420.00	2440.00	2440.00	+180.00	1	834
09:53:00	2420.00	2435.00	2435.00	+175.00	1	833
09:52:31	2415.00	2420.00	2420.00	+160.00	1	832
09:52:30	2420.00	2435.00	2435.00	+175.00	1	831
09:52:24	2420.00	2435.00	2435.00	+175.00	1	830
09:52:24	2420.00	2435.00	2435.00	+175.00	1	829
09:52:24	2420.00	2430.00	2430.00	+170.00	1	828
09:52:24	2420.00	2430.00	2430.00	+170.00	1	827
09:52:24	2410.00	2430.00	2430.00	+170.00	1	826
09:52:24	2410.00	2430.00	2430.00	+170.00	1	825
09:52:16	2420.00	2430.00	2420.00	+160.00	1	824
09:52:07	2425.00	2440.00	2425.00	+165.00	2	823
09:52:07	2430.00	2440.00	2430.00	+170.00	3	821
09:52:01	2430.00	2440.00	2440.00	+180.00	1	818
09:51:49	2425.00	2445.00	2425.00	+165.00	1	817
09:51:49	2425.00	2440.00	2440.00	+180.00	1	816
09:51:49	2425.00	2440.00	2440.00	+180.00	1	815
09:51:49	2425.00	2440.00	2440.00	+180.00	1	814
09:51:49	2425.00	2440.00	2440.00	+180.00	1	813
09:51:49	2425.00	2440.00	2425.00	+165.00	1	812
09:51:49	2425.00	2440.00	2440.00	+180.00	1	811
09:51:49	2425.00	2435.00	2435.00	+175.00	1	810
09:51:45	2425.00	2440.00	2425.00	+165.00	1	809
09:51:40	2435.00	2445.00	2435.00	+175.00	2	808
09:51:39	2445.00	2450.00	2445.00	+185.00	10	806
09:51:38	2440.00	2450.00	2440.00	+180.00	1	796
09:51:38	2435.00	2455.00	2455.00	+195.00	1	795
09:51:38	2445.00	2455.00	2445.00	+185.00	3	794
09:51:31	2440.00	2455.00	2455.00	+195.00	1	791
09:51:29	2450.00	2455.00	2450.00	+190.00	2	790
09:51:29	2450.00	2455.00	2450.00	+190.00	1	788
09:51:29	2435.00	2445.00	2450.00	+190.00	3	787
09:51:29	2435.00	2445.00	2445.00	+185.00	4	784
09:51:28	2440.00	2450.00	2440.00	+180.00	8	780
09:51:28	2440.00	2450.00	2440.00	+180.00	4	772
09:51:28	2440.00	2450.00	2440.00	+180.00	1	768
09:51:27	2440.00	2445.00	2445.00	+185.00	1	767
09:51:23	2445.00	2455.00	2445.00	+185.00	2	766
09:51:23	2450.00	2460.00	2450.00	+190.00	2	764
09:51:23	2450.00	2455.00	2455.00	+195.00	1	762
09:51:22	2450.00	2455.00	2450.00	+190.00	1	761
09:51:18	2450.00	2455.00	2450.00	+190.00	1	760
09:51:15	2450.00	2455.00	2450.00	+190.00	1	759
09:51:13	2445.00	2450.00	2450.00	+190.00	1	758
09:51:13	2445.00	2450.00	2450.00	+190.00	2	757
09:51:13	2445.00	2450.00	2450.00	+190.00	1	755
09:51:13	2445.00	2450.00	2450.00	+190.00	1	754
09:51:13	2445.00	2450.00	2450.00	+190.00	1	753
09:51:13	2445.00	2450.00	2450.00	+190.00	1	752
09:51:13	2445.00	2450.00	2450.00	+190.00	1	751
09:51:13	2445.00	2450.00	2450.00	+190.00	1	750
09:51:13	2445.00	2450.00	2450.00	+190.00	1	749
09:51:10	2440.00	2445.00	2445.00	+185.00	1	748
09:51:05	2440.00	2450.00	2440.00	+180.00	1	747
09:51:01	2435.00	2440.00	2440.00	+180.00	1	746
09:50:53	2430.00	2445.00	2445.00	+185.00	1	745
09:50:52	2430.00	2445.00	2425.00	+165.00	1	744
09:50:52	2430.00	2445.00	2430.00	+170.00	1	743
09:50:52	2425.00	2445.00	2445.00	+185.00	1	742
09:50:45	2435.00	2440.00	2435.00	+175.00	2	741
09:50:45	2420.00	2430.00	2435.00	+175.00	4	739
09:50:45	2420.00	2430.00	2430.00	+170.00	4	735
09:50:45	2420.00	2430.00	2430.00	+170.00	1	731
09:50:45	2425.00	2435.00	2425.00	+165.00	3	730
09:50:37	2420.00	2425.00	2425.00	+165.00	1	727
09:50:37	2415.00	2425.00	2425.00	+165.00	1	726
09:50:37	2415.00	2425.00	2425.00	+165.00	1	725
09:50:37	2415.00	2425.00	2425.00	+165.00	1	724
09:50:37	2415.00	2425.00	2425.00	+165.00	1	723
09:50:37	2415.00	2425.00	2425.00	+165.00	1	722
09:50:33	2420.00	2425.00	2420.00	+160.00	1	721
09:50:31	2410.00	2420.00	2420.00	+160.00	1	720
09:50:29	2410.00	2415.00	2415.00	+155.00	1	719
09:50:27	2410.00	2415.00	2415.00	+155.00	1	718
09:50:15	2415.00	2420.00	2415.00	+155.00	1	717
09:50:15	2415.00	2420.00	2415.00	+155.00	1	716
09:50:15	2420.00	2425.00	2415.00	+155.00	2	715
09:50:15	2420.00	2425.00	2420.00	+160.00	1	713
09:50:15	2415.00	2420.00	2420.00	+160.00	1	712
09:50:14	2415.00	2420.00	2420.00	+160.00	1	711
09:50:11	2415.00	2420.00	2420.00	+160.00	1	710
09:50:11	2415.00	2420.00	2420.00	+160.00	1	709
09:50:06	2415.00	2420.00	2420.00	+160.00	1	708
09:50:03	2415.00	2420.00	2420.00	+160.00	1	707
09:50:02	2410.00	2415.00	2415.00	+155.00	1	706
09:50:02	2415.00	2420.00	2415.00	+155.00	1	705
09:50:01	2410.00	2415.00	2415.00	+155.00	1	704
09:50:01	2410.00	2415.00	2415.00	+155.00	1	703
09:50:01	2405.00	2410.00	2410.00	+150.00	1	702
09:50:01	2405.00	2410.00	2410.00	+150.00	1	701
09:50:01	2405.00	2410.00	2410.00	+150.00	1	700
09:50:01	2405.00	2410.00	2410.00	+150.00	1	699
09:50:01	2405.00	2410.00	2410.00	+150.00	1	698
09:49:50	2400.00	2405.00	2405.00	+145.00	1	697
09:49:28	2395.00	2400.00	2400.00	+140.00	1	696
09:49:26	2390.00	2395.00	2395.00	+135.00	1	695
09:49:26	2390.00	2395.00	2395.00	+135.00	2	694
09:49:26	2375.00	2380.00	2390.00	+130.00	4	692
09:49:26	2375.00	2380.00	2380.00	+120.00	4	688
09:49:15	2370.00	2375.00	2375.00	+115.00	1	684
09:49:15	2370.00	2375.00	2375.00	+115.00	1	683
09:49:10	2375.00	2380.00	2375.00	+115.00	1	682
09:48:53	2375.00	2380.00	2375.00	+115.00	1	681
09:47:39	2375.00	2380.00	2375.00	+115.00	1	680
09:47:36	2380.00	2385.00	2380.00	+120.00	1	679
09:47:32	2380.00	2385.00	2380.00	+120.00	1	678
09:46:51	2385.00	2390.00	2385.00	+125.00	1	677
09:46:46	2390.00	2395.00	2390.00	+130.00	1	676
09:46:42	2395.00	2400.00	2395.00	+135.00	3	675
09:46:41	2400.00	2405.00	2400.00	+140.00	2	672
09:45:54	2395.00	2400.00	2400.00	+140.00	6	670
09:45:54	2395.00	2400.00	2400.00	+140.00	4	664
09:45:54	2385.00	2395.00	2395.00	+135.00	4	660
09:44:24	2380.00	2385.00	2385.00	+125.00	1	656
09:44:09	2380.00	2385.00	2385.00	+125.00	1	655
09:43:52	2385.00	2390.00	2385.00	+125.00	1	654
09:43:20	2390.00	2395.00	2390.00	+130.00	1	653
09:43:19	2390.00	2395.00	2390.00	+130.00	1	652
09:42:42	2385.00	2395.00	2395.00	+135.00	1	651
09:42:20	2385.00	2395.00	2395.00	+135.00	1	650
09:41:37	2385.00	2395.00	2395.00	+135.00	1	649
09:41:36	2390.00	2395.00	2390.00	+130.00	1	648
09:41:35	2390.00	2400.00	2390.00	+130.00	1	647
09:41:17	2385.00	2400.00	2400.00	+140.00	1	646
09:41:15	2385.00	2395.00	2395.00	+135.00	1	645
09:41:12	2390.00	2395.00	2390.00	+130.00	2	644
09:40:41	2385.00	2395.00	2395.00	+135.00	1	642
09:40:28	2380.00	2385.00	2385.00	+125.00	1	641
09:39:55	2370.00	2385.00	2385.00	+125.00	1	640
09:39:43	2380.00	2385.00	2380.00	+120.00	1	639
09:39:38	2380.00	2385.00	2380.00	+120.00	1	638
09:39:02	2380.00	2390.00	2380.00	+120.00	1	637
09:38:52	2375.00	2390.00	2375.00	+115.00	1	636
09:38:30	2380.00	2390.00	2380.00	+120.00	1	635
09:38:30	2385.00	2395.00	2385.00	+125.00	6	634
09:38:12	2395.00	2400.00	2395.00	+135.00	1	628
09:37:33	2385.00	2395.00	2395.00	+135.00	1	627
09:36:45	2395.00	2400.00	2395.00	+135.00	1	626
09:36:08	2385.00	2395.00	2395.00	+135.00	1	625
09:35:48	2385.00	2395.00	2395.00	+135.00	1	624
09:35:11	2395.00	2400.00	2395.00	+135.00	1	623
09:34:53	2380.00	2385.00	2385.00	+125.00	1	622
09:34:30	2375.00	2380.00	2380.00	+120.00	1	621
09:34:30	2380.00	2390.00	2380.00	+120.00	1	620
09:34:29	2395.00	2400.00	2395.00	+135.00	3	619
09:34:16	2400.00	2405.00	2400.00	+140.00	1	616
09:34:14	2400.00	2405.00	2400.00	+140.00	1	615
09:34:09	2400.00	2415.00	2400.00	+140.00	1	614
09:34:07	2410.00	2415.00	2410.00	+150.00	2	613
09:34:07	2400.00	2410.00	2410.00	+150.00	3	611
09:34:02	2405.00	2415.00	2405.00	+145.00	2	608
09:34:02	2405.00	2410.00	2405.00	+145.00	1	606
09:33:56	2400.00	2405.00	2405.00	+145.00	1	605
09:33:42	2405.00	2415.00	2405.00	+145.00	3	604
09:33:42	2405.00	2410.00	2410.00	+150.00	1	601
09:33:36	2410.00	2415.00	2410.00	+150.00	2	600
09:33:35	2410.00	2415.00	2415.00	+155.00	1	598
09:33:34	2410.00	2415.00	2410.00	+150.00	1	597
09:33:33	2405.00	2410.00	2410.00	+150.00	1	596
09:33:33	2410.00	2415.00	2410.00	+150.00	2	595
09:33:31	2405.00	2410.00	2410.00	+150.00	1	593
09:33:31	2405.00	2410.00	2410.00	+150.00	1	592
09:33:30	2405.00	2410.00	2410.00	+150.00	1	591
09:33:29	2405.00	2410.00	2410.00	+150.00	1	590
09:33:28	2405.00	2410.00	2410.00	+150.00	1	589
09:33:28	2405.00	2410.00	2410.00	+150.00	1	588
09:33:27	2405.00	2410.00	2410.00	+150.00	1	587
09:33:26	2405.00	2410.00	2410.00	+150.00	1	586
09:33:18	2400.00	2405.00	2405.00	+145.00	1	585
09:33:18	2400.00	2405.00	2405.00	+145.00	4	584
09:33:18	2400.00	2405.00	2405.00	+145.00	1	580
09:33:15	2395.00	2400.00	2400.00	+140.00	16	579
09:33:15	2395.00	2400.00	2400.00	+140.00	1	563
09:33:10	2395.00	2400.00	2400.00	+140.00	1	562
09:33:07	2390.00	2395.00	2395.00	+135.00	1	561
09:33:07	2390.00	2395.00	2395.00	+135.00	4	560
09:33:07	2385.00	2390.00	2390.00	+130.00	7	556
09:33:04	2380.00	2385.00	2385.00	+125.00	7	549
09:33:04	2375.00	2380.00	2380.00	+120.00	9	542
09:32:48	2375.00	2380.00	2375.00	+115.00	1	533
09:32:44	2370.00	2375.00	2375.00	+115.00	1	532
09:32:44	2370.00	2375.00	2375.00	+115.00	1	531
09:32:39	2370.00	2375.00	2375.00	+115.00	1	530
09:32:38	2370.00	2375.00	2375.00	+115.00	1	529
09:32:33	2375.00	2380.00	2375.00	+115.00	1	528
09:32:29	2375.00	2380.00	2375.00	+115.00	1	527
09:32:26	2375.00	2380.00	2380.00	+120.00	2	526
09:32:23	2370.00	2375.00	2375.00	+115.00	1	524
09:32:16	2370.00	2375.00	2375.00	+115.00	1	523
09:32:10	2370.00	2375.00	2375.00	+115.00	1	522
09:31:39	2370.00	2375.00	2375.00	+115.00	1	521
09:31:17	2370.00	2375.00	2375.00	+115.00	8	520
09:31:17	2365.00	2370.00	2370.00	+110.00	7	512
09:31:10	2360.00	2370.00	2370.00	+110.00	1	505
09:31:09	2355.00	2365.00	2365.00	+105.00	1	504
09:31:09	2365.00	2370.00	2365.00	+105.00	1	503
09:31:08	2365.00	2370.00	2370.00	+110.00	1	502
09:30:06	2345.00	2350.00	2350.00	+90.00	2	501
09:29:29	2335.00	2350.00	2350.00	+90.00	1	499
09:29:28	2345.00	2350.00	2345.00	+85.00	2	498
09:29:04	2350.00	2360.00	2350.00	+90.00	1	496
09:28:28	2350.00	2355.00	2355.00	+95.00	1	495
09:28:22	2345.00	2355.00	2355.00	+95.00	1	494
09:28:09	2340.00	2345.00	2345.00	+85.00	1	493
09:28:09	2335.00	2340.00	2340.00	+80.00	1	492
09:28:09	2335.00	2340.00	2340.00	+80.00	1	491
09:27:32	2335.00	2340.00	2335.00	+75.00	1	490
09:26:25	2345.00	2350.00	2345.00	+85.00	1	489
09:26:18	2350.00	2360.00	2350.00	+90.00	1	488
09:26:11	2355.00	2365.00	2355.00	+95.00	1	487
09:26:06	2360.00	2365.00	2360.00	+100.00	1	486
09:26:06	2365.00	2370.00	2365.00	+105.00	1	485
09:25:49	2365.00	2370.00	2365.00	+105.00	1	484
09:25:17	2360.00	2365.00	2365.00	+105.00	1	483
09:25:03	2355.00	2365.00	2365.00	+105.00	1	482
09:24:55	2355.00	2365.00	2365.00	+105.00	1	481
09:24:53	2360.00	2365.00	2360.00	+100.00	1	480
09:24:17	2355.00	2370.00	2370.00	+110.00	1	479
09:23:39	2340.00	2350.00	2350.00	+90.00	1	478
09:23:38	2345.00	2360.00	2345.00	+85.00	1	477
09:23:32	2350.00	2360.00	2350.00	+90.00	1	476
09:23:32	2350.00	2360.00	2350.00	+90.00	1	475
09:23:29	2355.00	2365.00	2355.00	+95.00	8	474
09:23:27	2360.00	2365.00	2360.00	+100.00	3	466
09:23:17	2365.00	2370.00	2365.00	+105.00	3	463
09:23:07	2370.00	2375.00	2370.00	+110.00	1	460
09:23:06	2370.00	2375.00	2375.00	+115.00	1	459
09:23:03	2370.00	2375.00	2375.00	+115.00	1	458
09:22:51	2375.00	2380.00	2375.00	+115.00	1	457
09:22:50	2375.00	2380.00	2380.00	+120.00	1	456
09:22:42	2375.00	2380.00	2375.00	+115.00	1	455
09:22:41	2370.00	2375.00	2375.00	+115.00	2	454
09:22:34	2365.00	2370.00	2370.00	+110.00	1	452
09:22:33	2365.00	2370.00	2370.00	+110.00	1	451
09:22:28	2365.00	2370.00	2365.00	+105.00	1	450
09:22:23	2365.00	2370.00	2370.00	+110.00	1	449
09:22:21	2365.00	2370.00	2365.00	+105.00	1	448
09:21:42	2360.00	2370.00	2360.00	+100.00	1	447
09:21:38	2370.00	2375.00	2365.00	+105.00	1	446
09:21:38	2370.00	2375.00	2370.00	+110.00	1	445
09:21:38	2370.00	2375.00	2370.00	+110.00	1	444
09:21:36	2370.00	2380.00	2370.00	+110.00	1	443
09:21:36	2370.00	2380.00	2370.00	+110.00	2	442
09:21:36	2365.00	2380.00	2380.00	+120.00	2	440
09:21:30	2375.00	2380.00	2375.00	+115.00	1	438
09:21:30	2375.00	2380.00	2375.00	+115.00	1	437
09:21:29	2365.00	2375.00	2375.00	+115.00	2	436
09:21:29	2370.00	2380.00	2370.00	+110.00	1	434
09:21:28	2370.00	2375.00	2375.00	+115.00	1	433
09:21:26	2370.00	2375.00	2375.00	+115.00	1	432
09:21:26	2375.00	2380.00	2375.00	+115.00	1	431
09:21:25	2370.00	2375.00	2375.00	+115.00	1	430
09:21:22	2370.00	2375.00	2375.00	+115.00	1	429
09:21:19	2370.00	2375.00	2375.00	+115.00	1	428
09:21:14	2365.00	2370.00	2370.00	+110.00	1	427
09:21:12	2365.00	2370.00	2370.00	+110.00	1	426
09:21:08	2360.00	2370.00	2370.00	+110.00	2	425
09:21:07	2360.00	2365.00	2365.00	+105.00	1	423
09:21:01	2355.00	2365.00	2365.00	+105.00	1	422
09:21:00	2350.00	2365.00	2365.00	+105.00	1	421
09:20:53	2360.00	2365.00	2360.00	+100.00	4	420
09:20:50	2350.00	2360.00	2360.00	+100.00	1	416
09:20:47	2350.00	2360.00	2350.00	+90.00	1	415
09:20:38	2345.00	2350.00	2350.00	+90.00	1	414
09:20:21	2340.00	2345.00	2345.00	+85.00	1	413
09:20:21	2335.00	2340.00	2340.00	+80.00	21	412
09:20:15	2325.00	2335.00	2335.00	+75.00	1	391
09:20:15	2325.00	2330.00	2330.00	+70.00	2	390
09:20:14	2320.00	2325.00	2325.00	+65.00	1	388
09:20:14	2315.00	2320.00	2320.00	+60.00	1	387
09:20:11	2305.00	2310.00	2310.00	+50.00	1	386
09:19:01	2300.00	2310.00	2310.00	+50.00	1	385
09:19:00	2305.00	2310.00	2305.00	+45.00	1	384
09:18:53	2305.00	2310.00	2305.00	+45.00	1	383
09:18:21	2310.00	2320.00	2310.00	+50.00	1	382
09:18:14	2310.00	2325.00	2310.00	+50.00	1	381
09:18:09	2310.00	2325.00	2310.00	+50.00	1	380
09:17:27	2325.00	2330.00	2325.00	+65.00	2	379
09:17:23	2325.00	2330.00	2325.00	+65.00	2	377
09:17:10	2325.00	2330.00	2325.00	+65.00	1	375
09:17:10	2325.00	2330.00	2325.00	+65.00	1	374
09:17:04	2325.00	2335.00	2325.00	+65.00	1	373
09:17:04	2325.00	2330.00	2325.00	+65.00	1	372
09:15:59	2315.00	2325.00	2325.00	+65.00	1	371
09:15:20	2320.00	2325.00	2320.00	+60.00	1	370
09:15:20	2320.00	2325.00	2320.00	+60.00	1	369
09:15:19	2315.00	2325.00	2315.00	+55.00	1	368
09:15:16	2320.00	2325.00	2320.00	+60.00	1	367
09:15:15	2315.00	2320.00	2320.00	+60.00	1	366
09:15:11	2315.00	2320.00	2320.00	+60.00	1	365
09:15:04	2315.00	2320.00	2320.00	+60.00	1	364
09:14:59	2315.00	2320.00	2320.00	+60.00	1	363
09:14:49	2320.00	2325.00	2320.00	+60.00	1	362
09:14:28	2320.00	2325.00	2320.00	+60.00	1	361
09:13:55	2320.00	2325.00	2320.00	+60.00	1	360
09:13:52	2320.00	2325.00	2320.00	+60.00	1	359
09:13:40	2320.00	2330.00	2320.00	+60.00	1	358
09:13:37	2325.00	2330.00	2325.00	+65.00	2	357
09:12:42	2330.00	2335.00	2330.00	+70.00	1	355
09:12:36	2330.00	2335.00	2330.00	+70.00	1	354
09:12:30	2330.00	2335.00	2330.00	+70.00	1	353
09:12:24	2335.00	2340.00	2335.00	+75.00	5	352
09:12:05	2340.00	2345.00	2340.00	+80.00	1	347
09:12:05	2340.00	2345.00	2340.00	+80.00	4	346
09:12:04	2350.00	2355.00	2345.00	+85.00	2	342
09:12:04	2350.00	2355.00	2350.00	+90.00	3	340
09:11:52	2350.00	2355.00	2350.00	+90.00	1	337
09:11:38	2350.00	2355.00	2350.00	+90.00	1	336
09:11:11	2345.00	2360.00	2345.00	+85.00	1	335
09:11:04	2350.00	2360.00	2350.00	+90.00	2	334
09:10:43	2355.00	2360.00	2355.00	+95.00	2	332
09:10:43	2355.00	2360.00	2355.00	+95.00	1	330
09:10:34	2355.00	2370.00	2355.00	+95.00	1	329
09:10:34	2365.00	2370.00	2360.00	+100.00	2	328
09:09:50	2365.00	2370.00	2365.00	+105.00	1	326
09:09:45	2365.00	2370.00	2370.00	+110.00	1	325
09:09:17	2365.00	2370.00	2365.00	+105.00	1	324
09:09:09	2365.00	2370.00	2365.00	+105.00	1	323
09:09:09	2365.00	2370.00	2365.00	+105.00	1	322
09:09:09	2365.00	2370.00	2365.00	+105.00	1	321
09:08:38	2350.00	2360.00	2365.00	+105.00	1	320
09:08:38	2350.00	2360.00	2360.00	+100.00	1	319
09:08:32	2360.00	2370.00	2360.00	+100.00	3	318
09:08:32	2365.00	2375.00	2365.00	+105.00	2	315
09:08:22	2370.00	2375.00	2370.00	+110.00	1	313
09:08:12	2360.00	2370.00	2375.00	+115.00	1	312
09:08:12	2360.00	2370.00	2370.00	+110.00	1	311
09:08:07	2365.00	2370.00	2365.00	+105.00	1	310
09:08:07	2365.00	2370.00	2365.00	+105.00	1	309
09:07:51	2365.00	2375.00	2375.00	+115.00	1	308
09:07:47	2370.00	2375.00	2370.00	+110.00	2	307
09:07:46	2375.00	2380.00	2375.00	+115.00	1	305
09:07:44	2370.00	2380.00	2380.00	+120.00	1	304
09:07:44	2375.00	2385.00	2375.00	+115.00	5	303
09:07:44	2380.00	2385.00	2380.00	+120.00	4	298
09:07:42	2375.00	2385.00	2375.00	+115.00	1	294
09:07:42	2380.00	2385.00	2380.00	+120.00	1	293
09:07:42	2375.00	2380.00	2380.00	+120.00	1	292
09:07:42	2380.00	2385.00	2380.00	+120.00	2	291
09:07:42	2375.00	2380.00	2380.00	+120.00	1	289
09:07:40	2375.00	2380.00	2380.00	+120.00	2	288
09:07:36	2375.00	2380.00	2375.00	+115.00	2	286
09:07:35	2370.00	2375.00	2375.00	+115.00	4	284
09:06:48	2340.00	2355.00	2340.00	+80.00	1	280
09:06:45	2340.00	2345.00	2345.00	+85.00	1	279
09:06:45	2340.00	2350.00	2350.00	+90.00	1	278
09:06:42	2335.00	2340.00	2340.00	+80.00	14	277
09:06:42	2335.00	2340.00	2340.00	+80.00	1	263
09:06:42	2335.00	2340.00	2340.00	+80.00	3	262
09:06:42	2335.00	2340.00	2340.00	+80.00	1	259
09:06:41	2335.00	2340.00	2340.00	+80.00	1	258
09:06:39	2340.00	2350.00	2340.00	+80.00	5	257
09:06:34	2340.00	2350.00	2350.00	+90.00	1	252
09:06:32	2345.00	2350.00	2345.00	+85.00	3	251
09:06:22	2350.00	2355.00	2350.00	+90.00	4	248
09:06:22	2355.00	2360.00	2355.00	+95.00	2	244
09:06:18	2350.00	2355.00	2355.00	+95.00	3	242
09:06:01	2345.00	2355.00	2355.00	+95.00	1	239
09:06:01	2350.00	2355.00	2350.00	+90.00	1	238
09:06:00	2355.00	2360.00	2355.00	+95.00	3	237
09:05:53	2360.00	2365.00	2360.00	+100.00	1	234
09:05:53	2355.00	2365.00	2365.00	+105.00	1	233
09:05:48	2355.00	2365.00	2365.00	+105.00	3	232
09:05:47	2355.00	2365.00	2365.00	+105.00	1	229
09:05:46	2360.00	2370.00	2360.00	+100.00	2	228
09:05:46	2365.00	2370.00	2365.00	+105.00	2	226
09:05:46	2365.00	2370.00	2365.00	+105.00	1	224
09:05:46	2360.00	2370.00	2360.00	+100.00	1	223
09:05:43	2360.00	2370.00	2370.00	+110.00	1	222
09:05:41	2370.00	2375.00	2370.00	+110.00	1	221
09:05:41	2370.00	2375.00	2370.00	+110.00	1	220
09:05:40	2360.00	2370.00	2370.00	+110.00	1	219
09:05:39	2370.00	2375.00	2370.00	+110.00	1	218
09:05:39	2360.00	2370.00	2370.00	+110.00	1	217
09:05:38	2360.00	2370.00	2370.00	+110.00	1	216
09:05:38	2360.00	2370.00	2370.00	+110.00	1	215
09:05:38	2365.00	2370.00	2365.00	+105.00	1	214
09:05:38	2365.00	2375.00	2365.00	+105.00	1	213
09:05:36	2365.00	2370.00	2370.00	+110.00	1	212
09:05:33	2360.00	2370.00	2370.00	+110.00	1	211
09:05:33	2360.00	2370.00	2370.00	+110.00	1	210
09:05:32	2365.00	2370.00	2365.00	+105.00	1	209
09:05:31	2360.00	2365.00	2365.00	+105.00	1	208
09:05:30	2360.00	2365.00	2365.00	+105.00	1	207
09:05:25	2350.00	2360.00	2360.00	+100.00	1	206
09:05:25	2350.00	2360.00	2360.00	+100.00	4	205
09:05:25	2350.00	2355.00	2355.00	+95.00	1	201
09:05:25	2350.00	2355.00	2355.00	+95.00	1	200
09:05:17	2345.00	2350.00	2350.00	+90.00	4	199
09:04:57	2345.00	2350.00	2345.00	+85.00	1	195
09:04:56	2340.00	2345.00	2345.00	+85.00	5	194
09:04:56	2340.00	2345.00	2345.00	+85.00	1	189
09:04:56	2340.00	2345.00	2345.00	+85.00	1	188
09:04:56	2340.00	2345.00	2345.00	+85.00	3	187
09:04:56	2335.00	2340.00	2340.00	+80.00	1	184
09:04:56	2335.00	2340.00	2340.00	+80.00	23	183
09:02:54	2335.00	2340.00	2335.00	+75.00	1	160
09:02:51	2330.00	2340.00	2330.00	+70.00	5	159
09:02:47	2325.00	2335.00	2335.00	+75.00	7	154
09:02:47	2330.00	2335.00	2330.00	+70.00	2	147
09:02:42	2330.00	2335.00	2330.00	+70.00	1	145
09:02:37	2325.00	2330.00	2330.00	+70.00	2	144
09:02:30	2330.00	2335.00	2330.00	+70.00	2	142
09:02:30	2325.00	2330.00	2330.00	+70.00	1	140
09:02:30	2325.00	2330.00	2330.00	+70.00	3	139
09:02:26	2325.00	2330.00	2330.00	+70.00	1	136
09:02:21	2325.00	2330.00	2325.00	+65.00	1	135
09:02:18	2320.00	2325.00	2325.00	+65.00	1	134
09:02:18	2315.00	2320.00	2320.00	+60.00	2	133
09:02:10	2310.00	2315.00	2315.00	+55.00	1	131
09:02:07	2315.00	2320.00	2315.00	+55.00	2	130
09:01:59	2315.00	2320.00	2315.00	+55.00	2	128
09:01:57	2320.00	2325.00	2320.00	+60.00	1	126
09:01:50	2325.00	2330.00	2325.00	+65.00	1	125
09:01:48	2325.00	2330.00	2325.00	+65.00	1	124
09:01:43	2315.00	2325.00	2325.00	+65.00	1	123
09:01:41	2310.00	2325.00	2325.00	+65.00	1	122
09:01:41	2310.00	2325.00	2325.00	+65.00	1	121
09:01:39	2320.00	2330.00	2320.00	+60.00	1	120
09:01:36	2320.00	2330.00	2330.00	+70.00	1	119
09:01:35	2320.00	2330.00	2330.00	+70.00	1	118
09:01:34	2325.00	2330.00	2325.00	+65.00	3	117
09:01:30	2315.00	2330.00	2330.00	+70.00	1	114
09:01:29	2320.00	2330.00	2320.00	+60.00	1	113
09:01:28	2310.00	2330.00	2330.00	+70.00	1	112
09:01:28	2310.00	2330.00	2330.00	+70.00	1	111
09:01:27	2315.00	2330.00	2315.00	+55.00	1	110
09:01:27	2315.00	2330.00	2330.00	+70.00	1	109
09:01:24	2330.00	2335.00	2330.00	+70.00	1	108
09:01:22	2335.00	2340.00	2335.00	+75.00	1	107
09:01:17	2335.00	2340.00	2335.00	+75.00	1	106
09:01:15	2325.00	2335.00	2335.00	+75.00	1	105
09:01:14	2320.00	2335.00	2335.00	+75.00	1	104
09:01:14	2335.00	2340.00	2335.00	+75.00	1	103
09:01:13	2315.00	2335.00	2335.00	+75.00	1	102
09:01:08	2305.00	2315.00	2335.00	+75.00	2	101
09:01:08	2305.00	2315.00	2330.00	+70.00	3	99
09:01:08	2305.00	2315.00	2325.00	+65.00	2	96
09:01:08	2305.00	2315.00	2320.00	+60.00	4	94
09:01:08	2305.00	2315.00	2315.00	+55.00	2	90
09:01:07	2305.00	2310.00	2310.00	+50.00	1	88
09:01:02	2290.00	2305.00	2305.00	+45.00	1	87
09:00:54	2290.00	2305.00	2305.00	+45.00	1	86
09:00:54	2290.00	2305.00	2305.00	+45.00	1	85
09:00:52	2290.00	2300.00	2300.00	+40.00	1	84
09:00:49	2290.00	2300.00	2300.00	+40.00	1	83
09:00:43	2280.00	2290.00	2290.00	+30.00	2	82
09:00:41	2280.00	2285.00	2285.00	+25.00	1	80
09:00:36	2285.00	2290.00	2275.00	+15.00	3	79
09:00:36	2285.00	2290.00	2280.00	+20.00	1	76
09:00:36	2285.00	2290.00	2285.00	+25.00	1	75
09:00:26	2275.00	2280.00	2280.00	+20.00	1	74
09:00:25	2270.00	2280.00	2280.00	+20.00	1	73
09:00:18	2265.00	2275.00	2275.00	+15.00	1	72
09:00:17	2265.00	2270.00	2270.00	+10.00	1	71
09:00:15	2265.00	2270.00	2265.00	+5.00	1	70
09:00:14	2260.00	2270.00	2270.00	+10.00	2	69
09:00:13	--	--	2260.00	0	15	67

　

其他人也逛...

MyCard 3000點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

PChome 購物儲值1,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值50,000元

Office 2024 家用版盒裝

麥當勞薯條(中)即享券

POCO C85 8G/256GB(三入組)

PChome 購物儲值6,000元

雅詩蘭黛特潤超導全方位修護露100ml

Boxman純水加蓋厚型濕紙巾80抽*12包

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 3000 - 數位序號

友達ADR20日下跌0.09美元跌幅1....

【能源盤後】伊朗戰事未見緩解 ...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧日月光投控ADR20日下跌0.59美元...
‧美伊戰爭打亂石化供應鏈塑膠袋...
‧雀客旅館啟動亞洲擴張戰略今年...

加密貨幣

比特幣BTC	70361.65	450.12	0.64%
以太幣ETH	2155.08	17.69	0.83%
瑞波幣XRP	1.44	-0.01	-0.51%
比特幣現金BCH	468.84	13.43	2.95%
萊特幣LTC	55.88	0.37	0.67%
卡達幣ADA	0.265747	0.00	-0.60%
波場幣TRX	0.310888	0.01	2.44%
恆星幣XLM	0.165651	0.00	0.18%

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。