最新賴總統：金管會財政部達共識　未來更有力支持亞資中心熱門[公告] 京元電子:本公司受邀參加瑞銀證券(UBS)舉辦Taiwan Summit

更新報價

智伸科 (4551) 汽車工業上市

171.50 ▲+10.50 +6.52% 3.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.50	1,997	171.00	26	171.50	9	165.00	173.00	164.00	161.00

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	171.00	171.50	171.50	+10.50	3	1997
13:30:00	171.00	171.50	171.50	+10.50	61	1994
13:24:42	171.50	172.00	172.00	+11.00	1	1933
13:24:24	171.50	172.50	171.50	+10.50	1	1932
13:24:06	171.50	172.50	171.50	+10.50	1	1931
13:24:02	171.50	172.50	172.50	+11.50	3	1930
13:24:00	172.00	172.50	172.00	+11.00	1	1927
13:24:00	172.00	172.50	172.00	+11.00	1	1926
13:23:52	172.00	172.50	172.50	+11.50	1	1925
13:23:44	172.00	172.50	173.00	+12.00	1	1924
13:23:44	172.00	172.50	172.50	+11.50	2	1923
13:23:24	171.50	172.00	172.50	+11.50	10	1921
13:23:24	171.50	172.00	172.00	+11.00	2	1911
13:23:09	171.50	172.00	172.00	+11.00	1	1909
13:22:59	171.50	172.00	172.00	+11.00	1	1908
13:22:52	171.50	172.00	172.00	+11.00	1	1907
13:22:42	171.50	172.00	172.00	+11.00	2	1906
13:22:42	172.00	172.50	172.00	+11.00	3	1904
13:22:31	172.00	172.50	172.50	+11.50	1	1901
13:22:28	172.00	172.50	172.50	+11.50	2	1900
13:22:26	172.00	172.50	172.50	+11.50	1	1898
13:22:22	172.00	172.50	172.50	+11.50	2	1897
13:22:16	172.00	172.50	172.50	+11.50	6	1895
13:22:15	172.00	172.50	172.00	+11.00	5	1889
13:21:59	172.00	172.50	172.50	+11.50	1	1884
13:21:48	172.00	172.50	172.50	+11.50	1	1883
13:21:44	172.00	172.50	172.50	+11.50	2	1882
13:21:40	172.00	172.50	172.00	+11.00	1	1880
13:21:26	172.00	172.50	172.00	+11.00	1	1879
13:21:24	172.00	172.50	172.50	+11.50	1	1878
13:21:24	171.00	172.00	172.00	+11.00	44	1877
13:21:24	171.00	171.50	171.50	+10.50	1	1833
13:21:19	171.50	172.00	171.50	+10.50	1	1832
13:21:16	171.00	172.00	172.00	+11.00	4	1831
13:21:08	171.00	171.50	171.50	+10.50	22	1827
13:20:24	171.00	171.50	171.50	+10.50	1	1805
13:20:15	171.00	171.50	171.00	+10.00	1	1804
13:20:14	171.00	171.50	171.00	+10.00	1	1803
13:19:59	171.00	171.50	171.00	+10.00	1	1802
13:19:36	171.00	171.50	171.00	+10.00	1	1801
13:19:15	171.00	171.50	171.00	+10.00	1	1800
13:19:10	171.00	171.50	171.00	+10.00	1	1799
13:18:17	171.00	171.50	171.00	+10.00	5	1798
13:16:13	171.00	171.50	171.50	+10.50	1	1793
13:14:48	170.50	171.00	171.00	+10.00	2	1792
13:14:39	170.50	171.00	171.00	+10.00	4	1790
13:14:30	170.50	171.00	171.00	+10.00	4	1786
13:13:05	170.50	171.50	171.50	+10.50	1	1782
13:13:05	171.00	171.50	171.00	+10.00	5	1781
13:13:05	171.00	171.50	171.00	+10.00	9	1776
13:12:08	171.00	171.50	171.00	+10.00	1	1767
13:11:57	171.00	171.50	171.50	+10.50	1	1766
13:11:18	171.00	171.50	171.00	+10.00	1	1765
13:11:15	171.50	172.00	171.50	+10.50	1	1764
13:10:59	171.50	172.00	171.50	+10.50	1	1763
13:10:59	171.50	172.00	171.50	+10.50	1	1762
13:10:59	171.50	172.00	171.50	+10.50	2	1761
13:10:59	171.00	171.50	171.50	+10.50	7	1759
13:10:48	171.00	171.50	171.50	+10.50	1	1752
13:10:43	171.00	171.50	171.00	+10.00	1	1751
13:10:16	171.00	171.50	171.50	+10.50	1	1750
13:10:06	171.00	171.50	171.50	+10.50	1	1749
13:09:36	171.00	171.50	171.50	+10.50	1	1748
13:08:22	171.00	171.50	171.50	+10.50	1	1747
13:08:04	171.50	172.00	171.50	+10.50	2	1746
13:07:52	171.50	172.00	171.50	+10.50	6	1744
13:07:40	171.50	172.00	171.50	+10.50	2	1738
13:07:32	171.50	172.00	172.00	+11.00	1	1736
13:07:22	171.50	172.00	171.50	+10.50	1	1735
13:07:02	171.50	172.00	171.50	+10.50	1	1734
13:06:10	171.50	172.00	171.50	+10.50	4	1733
13:06:05	171.00	171.50	171.50	+10.50	1	1729
13:06:02	171.00	171.50	171.50	+10.50	1	1728
13:05:49	171.50	172.00	171.50	+10.50	2	1727
13:05:49	171.50	172.00	171.50	+10.50	3	1725
13:05:49	171.00	171.50	171.50	+10.50	5	1722
13:05:29	171.00	171.50	171.00	+10.00	1	1717
13:05:18	171.00	171.50	171.00	+10.00	1	1716
13:04:42	171.00	171.50	171.50	+10.50	1	1715
13:04:14	171.00	171.50	171.00	+10.00	1	1714
13:04:00	170.50	171.00	171.00	+10.00	2	1713
13:04:00	170.50	171.00	171.00	+10.00	1	1711
13:03:49	171.00	171.50	171.00	+10.00	1	1710
13:03:30	171.00	171.50	171.00	+10.00	1	1709
13:03:24	171.00	171.50	171.00	+10.00	2	1708
13:02:30	171.00	172.00	171.00	+10.00	1	1706
13:02:29	171.00	171.50	171.50	+10.50	1	1705
13:02:16	171.00	171.50	171.50	+10.50	1	1704
13:01:12	171.50	172.00	171.50	+10.50	1	1703
13:01:04	171.50	172.00	171.50	+10.50	1	1702
13:00:53	171.00	171.50	171.50	+10.50	1	1701
13:00:22	171.00	171.50	171.50	+10.50	1	1700
13:00:12	171.00	171.50	171.00	+10.00	1	1699
12:59:56	171.00	171.50	171.00	+10.00	1	1698
12:59:42	171.50	172.00	171.50	+10.50	4	1697
12:59:37	171.50	172.00	172.00	+11.00	1	1693
12:59:36	171.50	172.00	172.00	+11.00	1	1692
12:59:18	171.50	172.00	172.00	+11.00	1	1691
12:58:40	171.50	172.00	172.00	+11.00	1	1690
12:58:12	171.50	172.00	172.00	+11.00	1	1689
12:58:05	171.50	172.00	172.00	+11.00	2	1688
12:58:01	171.00	172.00	172.00	+11.00	3	1686
12:57:54	171.50	172.00	171.50	+10.50	1	1683
12:57:53	171.00	172.00	172.00	+11.00	14	1682
12:57:48	171.00	172.00	172.00	+11.00	1	1668
12:57:28	171.00	171.50	171.50	+10.50	1	1667
12:57:17	171.50	172.00	171.50	+10.50	7	1666
12:57:17	171.00	171.50	171.50	+10.50	2	1659
12:56:59	171.00	171.50	171.50	+10.50	1	1657
12:56:52	171.50	172.00	171.50	+10.50	2	1656
12:56:45	171.50	172.00	171.50	+10.50	1	1654
12:56:40	171.50	172.00	172.00	+11.00	1	1653
12:56:36	171.50	172.00	171.50	+10.50	1	1652
12:56:35	171.00	171.50	171.50	+10.50	4	1651
12:56:30	171.00	171.50	171.50	+10.50	2	1647
12:56:29	171.00	171.50	171.50	+10.50	1	1645
12:56:28	171.00	171.50	171.50	+10.50	1	1644
12:56:23	171.00	171.50	171.50	+10.50	1	1643
12:56:23	171.00	171.50	171.50	+10.50	1	1642
12:56:23	171.00	171.50	171.50	+10.50	5	1641
12:56:23	170.50	171.00	171.00	+10.00	22	1636
12:56:08	170.50	171.00	171.00	+10.00	2	1614
12:55:18	170.50	171.00	170.50	+9.50	1	1612
12:54:49	170.50	171.00	170.50	+9.50	1	1611
12:53:53	170.00	170.50	170.50	+9.50	5	1610
12:53:53	170.00	170.50	170.50	+9.50	20	1605
12:52:46	170.00	170.50	170.00	+9.00	1	1585
12:51:45	170.00	170.50	170.00	+9.00	1	1584
12:50:31	169.50	170.00	170.00	+9.00	1	1583
12:50:17	169.50	170.00	170.00	+9.00	6	1582
12:49:38	169.50	170.00	170.00	+9.00	1	1576
12:48:15	169.50	170.00	170.00	+9.00	1	1575
12:47:52	169.50	170.50	169.50	+8.50	1	1574
12:47:52	170.00	170.50	170.00	+9.00	1	1573
12:47:05	170.00	170.50	170.00	+9.00	1	1572
12:47:00	170.00	170.50	170.00	+9.00	1	1571
12:46:05	169.50	170.00	170.00	+9.00	1	1570
12:45:35	169.50	170.00	170.00	+9.00	1	1569
12:45:24	170.00	170.50	170.00	+9.00	2	1568
12:45:24	170.00	170.50	170.00	+9.00	2	1566
12:44:56	170.00	170.50	170.00	+9.00	1	1564
12:44:25	170.00	170.50	170.00	+9.00	1	1563
12:44:21	170.00	170.50	170.00	+9.00	2	1562
12:44:05	170.00	170.50	170.50	+9.50	2	1560
12:43:40	170.00	170.50	170.50	+9.50	1	1558
12:43:00	169.50	170.50	170.50	+9.50	1	1557
12:42:56	169.50	170.00	170.00	+9.00	1	1556
12:42:08	170.00	170.50	170.00	+9.00	1	1555
12:42:00	170.00	170.50	170.00	+9.00	1	1554
12:41:54	169.50	170.00	170.00	+9.00	2	1553
12:41:42	169.50	170.00	170.00	+9.00	1	1551
12:41:11	169.50	170.00	170.00	+9.00	1	1550
12:40:59	169.50	170.00	170.00	+9.00	1	1549
12:40:38	170.00	170.50	170.00	+9.00	1	1548
12:40:03	170.00	170.50	170.00	+9.00	2	1547
12:40:03	169.50	170.00	170.00	+9.00	8	1545
12:39:49	169.50	170.00	170.00	+9.00	1	1537
12:39:45	169.50	170.00	170.00	+9.00	1	1536
12:39:02	169.00	169.50	169.50	+8.50	1	1535
12:39:02	169.50	170.00	169.50	+8.50	7	1534
12:39:02	169.00	169.50	169.50	+8.50	3	1527
12:38:02	169.00	169.50	169.50	+8.50	1	1524
12:37:52	169.00	169.50	169.50	+8.50	1	1523
12:36:23	169.00	169.50	169.50	+8.50	1	1522
12:36:07	169.00	169.50	169.50	+8.50	1	1521
12:34:42	169.00	169.50	169.50	+8.50	1	1520
12:34:32	169.00	169.50	169.50	+8.50	1	1519
12:33:36	169.00	169.50	169.50	+8.50	1	1518
12:31:06	169.50	170.00	169.50	+8.50	4	1517
12:30:24	169.50	170.00	170.00	+9.00	1	1513
12:30:13	170.00	170.50	170.00	+9.00	1	1512
12:30:13	170.00	170.50	170.00	+9.00	1	1511
12:30:12	169.50	170.00	170.00	+9.00	1	1510
12:30:12	169.50	170.00	170.00	+9.00	1	1509
12:30:10	169.50	170.00	170.00	+9.00	1	1508
12:29:59	169.50	170.00	170.00	+9.00	1	1507
12:29:27	169.50	170.00	170.00	+9.00	1	1506
12:29:24	169.50	170.00	170.00	+9.00	1	1505
12:29:19	169.50	170.00	170.00	+9.00	1	1504
12:29:13	170.00	170.50	170.00	+9.00	1	1503
12:29:08	170.00	170.50	170.00	+9.00	3	1502
12:29:08	169.50	170.00	170.00	+9.00	7	1499
12:29:08	169.50	170.00	170.00	+9.00	1	1492
12:29:02	169.50	170.00	170.00	+9.00	1	1491
12:28:56	170.00	170.50	170.00	+9.00	1	1490
12:28:55	169.50	170.00	170.00	+9.00	1	1489
12:28:53	169.50	170.00	170.00	+9.00	1	1488
12:28:52	170.00	170.50	170.00	+9.00	1	1487
12:28:47	169.50	170.00	170.00	+9.00	1	1486
12:28:45	169.50	170.00	170.00	+9.00	1	1485
12:28:44	169.50	170.00	170.00	+9.00	1	1484
12:28:42	169.50	170.00	170.00	+9.00	1	1483
12:28:40	169.50	170.00	170.00	+9.00	1	1482
12:28:39	169.50	170.00	170.00	+9.00	1	1481
12:28:33	169.50	170.00	170.00	+9.00	1	1480
12:28:32	169.50	170.00	170.00	+9.00	1	1479
12:28:19	169.50	170.00	169.50	+8.50	1	1478
12:28:09	169.00	169.50	169.50	+8.50	4	1477
12:28:02	169.00	169.50	169.00	+8.00	1	1473
12:27:58	169.00	169.50	169.00	+8.00	1	1472
12:22:29	168.50	169.00	169.00	+8.00	2	1471
12:22:16	169.00	169.50	169.00	+8.00	1	1469
12:22:16	169.00	169.50	169.00	+8.00	1	1468
12:22:02	169.00	169.50	169.00	+8.00	5	1467
12:20:30	169.00	169.50	169.00	+8.00	1	1462
12:18:57	169.00	169.50	169.00	+8.00	1	1461
12:18:05	169.00	169.50	169.00	+8.00	1	1460
12:17:17	169.00	169.50	169.00	+8.00	1	1459
12:17:06	169.50	170.00	169.50	+8.50	4	1458
12:16:02	170.00	170.50	170.00	+9.00	2	1454
12:16:01	170.00	170.50	170.00	+9.00	1	1452
12:15:49	169.50	170.00	170.00	+9.00	8	1451
12:15:48	170.00	170.50	170.00	+9.00	2	1443
12:15:43	170.00	170.50	170.00	+9.00	3	1441
12:15:41	170.00	170.50	170.00	+9.00	1	1438
12:15:38	170.00	170.50	170.00	+9.00	3	1437
12:15:33	170.00	170.50	170.50	+9.50	1	1434
12:15:27	169.50	170.00	170.00	+9.00	20	1433
12:15:27	169.50	170.00	170.00	+9.00	16	1413
12:15:27	169.50	170.00	170.00	+9.00	10	1397
12:15:27	168.50	169.50	169.50	+8.50	2	1387
12:15:27	168.00	168.50	169.50	+8.50	27	1385
12:15:27	168.00	168.50	169.00	+8.00	25	1358
12:15:27	168.00	168.50	168.50	+7.50	2	1333
12:15:24	168.50	169.00	168.50	+7.50	3	1331
12:14:36	168.00	168.50	168.50	+7.50	2	1328
12:14:36	168.00	168.50	168.50	+7.50	1	1326
12:14:36	168.00	168.50	168.50	+7.50	1	1325
12:14:36	168.00	168.50	168.50	+7.50	2	1324
12:13:50	168.50	169.00	168.50	+7.50	5	1322
12:13:06	168.50	169.00	168.50	+7.50	2	1317
12:13:04	168.50	169.00	168.50	+7.50	5	1315
12:12:50	168.50	169.00	168.50	+7.50	1	1310
12:08:43	168.50	169.00	168.50	+7.50	1	1309
12:07:17	168.00	168.50	168.50	+7.50	1	1308
12:06:11	168.00	168.50	168.50	+7.50	4	1307
12:05:06	168.00	168.50	168.00	+7.00	1	1303
12:03:52	168.00	169.00	168.00	+7.00	1	1302
12:03:26	168.50	169.00	168.50	+7.50	5	1301
12:01:50	168.50	169.00	168.50	+7.50	1	1296
12:01:25	168.50	169.00	168.50	+7.50	3	1295
12:01:24	168.50	169.00	168.50	+7.50	1	1292
12:01:00	168.50	169.00	168.50	+7.50	2	1291
11:59:39	168.50	169.00	168.50	+7.50	1	1289
11:57:10	168.00	168.50	168.50	+7.50	1	1288
11:56:30	168.50	169.00	168.50	+7.50	1	1287
11:56:25	168.50	169.00	168.50	+7.50	3	1286
11:55:08	168.50	169.00	168.50	+7.50	1	1283
11:53:43	168.50	169.00	168.50	+7.50	1	1282
11:53:33	168.50	169.00	168.50	+7.50	1	1281
11:51:52	168.50	169.00	169.00	+8.00	1	1280
11:51:08	168.50	169.00	169.00	+8.00	1	1279
11:51:05	168.50	169.00	169.00	+8.00	1	1278
11:49:58	168.50	169.00	169.00	+8.00	1	1277
11:49:42	168.00	169.00	169.00	+8.00	1	1276
11:49:30	168.00	168.50	168.50	+7.50	1	1275
11:48:24	168.50	169.00	168.50	+7.50	1	1274
11:47:17	168.00	168.50	168.50	+7.50	1	1273
11:46:53	168.00	168.50	168.50	+7.50	1	1272
11:46:50	168.50	169.00	168.50	+7.50	1	1271
11:46:48	168.00	168.50	168.50	+7.50	1	1270
11:46:38	168.50	169.00	168.50	+7.50	1	1269
11:46:26	168.00	168.50	168.50	+7.50	1	1268
11:46:24	168.50	169.00	168.50	+7.50	1	1267
11:46:24	168.50	169.00	169.00	+8.00	1	1266
11:46:24	168.50	169.00	169.00	+8.00	5	1265
11:46:23	168.50	169.00	168.50	+7.50	11	1260
11:44:54	168.00	168.50	168.50	+7.50	8	1249
11:44:48	168.00	168.50	168.50	+7.50	3	1241
11:44:47	168.00	168.50	168.50	+7.50	2	1238
11:44:03	167.00	168.00	168.00	+7.00	5	1236
11:43:16	167.00	167.50	167.50	+6.50	1	1231
11:43:16	167.50	168.00	167.50	+6.50	1	1230
11:42:01	167.00	168.00	168.00	+7.00	1	1229
11:41:06	167.00	167.50	167.50	+6.50	1	1228
11:41:06	167.00	167.50	167.50	+6.50	1	1227
11:40:23	167.50	168.00	167.50	+6.50	1	1226
11:40:16	167.50	168.00	167.50	+6.50	2	1225
11:36:27	168.00	168.50	168.00	+7.00	4	1223
11:36:27	168.00	168.50	168.00	+7.00	3	1219
11:34:58	168.00	168.50	168.00	+7.00	1	1216
11:34:52	168.00	168.50	168.00	+7.00	1	1215
11:34:14	167.50	168.00	168.00	+7.00	3	1214
11:33:18	167.50	168.00	168.00	+7.00	1	1211
11:32:54	167.50	168.00	168.00	+7.00	2	1210
11:32:29	167.50	168.00	168.00	+7.00	2	1208
11:31:02	167.50	168.00	168.00	+7.00	1	1206
11:31:00	167.50	168.00	168.00	+7.00	1	1205
11:30:57	167.50	168.00	168.00	+7.00	1	1204
11:30:56	167.50	168.00	168.00	+7.00	4	1203
11:30:51	167.50	168.00	168.00	+7.00	1	1199
11:30:50	167.50	168.00	168.00	+7.00	1	1198
11:30:45	167.50	168.00	168.00	+7.00	1	1197
11:30:45	167.50	168.00	168.00	+7.00	10	1196
11:30:26	167.50	168.00	168.00	+7.00	1	1186
11:30:09	167.50	168.00	167.50	+6.50	1	1185
11:29:36	167.00	167.50	167.50	+6.50	12	1184
11:28:00	166.50	167.00	167.00	+6.00	1	1172
11:26:31	167.00	167.50	167.00	+6.00	1	1171
11:25:35	167.00	167.50	167.50	+6.50	2	1170
11:24:56	166.50	167.00	167.00	+6.00	2	1168
11:24:42	166.50	167.00	167.00	+6.00	1	1166
11:24:15	167.00	167.50	167.00	+6.00	1	1165
11:24:15	166.50	167.00	167.00	+6.00	2	1164
11:23:42	166.50	167.00	167.00	+6.00	1	1162
11:23:19	167.00	167.50	167.00	+6.00	1	1161
11:22:56	166.50	167.00	167.00	+6.00	3	1160
11:22:56	166.50	167.00	167.00	+6.00	2	1157
11:22:21	166.00	166.50	166.50	+5.50	1	1155
11:22:20	166.50	167.00	166.50	+5.50	1	1154
11:20:25	166.50	167.00	166.50	+5.50	1	1153
11:20:25	166.00	166.50	166.50	+5.50	4	1152
11:20:25	165.50	166.00	166.00	+5.00	4	1148
11:20:00	165.50	166.50	165.50	+4.50	2	1144
11:19:58	166.00	166.50	166.00	+5.00	2	1142
11:19:42	165.50	166.00	166.00	+5.00	2	1140
11:19:39	165.50	166.50	165.50	+4.50	2	1138
11:19:20	165.50	166.00	166.00	+5.00	1	1136
11:19:18	165.50	166.50	165.50	+4.50	2	1135
11:19:13	165.50	166.00	166.00	+5.00	1	1133
11:18:57	165.50	166.50	165.50	+4.50	2	1132
11:18:46	165.50	166.00	166.00	+5.00	1	1130
11:18:36	165.50	166.50	165.50	+4.50	2	1129
11:18:15	165.50	166.50	165.50	+4.50	2	1127
11:17:54	166.00	166.50	166.00	+5.00	2	1125
11:17:33	166.00	166.50	166.00	+5.00	2	1123
11:17:32	166.00	166.50	166.50	+5.50	1	1121
11:17:12	165.50	166.00	166.00	+5.00	1	1120
11:17:12	165.50	166.50	165.50	+4.50	2	1119
11:16:51	165.50	166.00	166.00	+5.00	1	1117
11:16:51	165.50	166.50	165.50	+4.50	2	1116
11:16:35	165.50	166.00	166.00	+5.00	1	1114
11:16:30	165.50	166.50	165.50	+4.50	2	1113
11:16:16	165.50	166.00	166.00	+5.00	5	1111
11:16:09	165.50	166.00	165.50	+4.50	2	1106
11:15:55	165.00	166.00	166.00	+5.00	1	1104
11:15:48	165.00	166.00	165.00	+4.00	2	1103
11:15:45	165.00	165.50	165.50	+4.50	1	1101
11:15:45	165.00	165.50	165.50	+4.50	1	1100
11:15:27	165.00	166.00	165.00	+4.00	2	1099
11:15:24	165.00	165.50	165.50	+4.50	2	1097
11:15:09	165.00	165.50	165.50	+4.50	1	1095
11:15:07	165.50	166.00	165.50	+4.50	1	1094
11:15:06	165.00	165.50	165.50	+4.50	1	1093
11:15:06	165.00	166.00	165.00	+4.00	2	1092
11:15:02	165.50	166.00	165.50	+4.50	1	1090
11:14:45	165.00	166.00	165.00	+4.00	2	1089
11:14:24	165.50	166.00	165.50	+4.50	2	1087
11:14:09	165.50	166.00	165.50	+4.50	1	1085
11:14:03	165.50	166.00	165.50	+4.50	2	1084
11:13:42	165.50	166.00	165.00	+4.00	1	1082
11:13:42	165.50	166.00	165.50	+4.50	1	1081
11:13:21	165.00	166.00	165.00	+4.00	2	1080
11:13:00	165.50	166.00	165.50	+4.50	2	1078
11:12:39	165.50	166.00	165.50	+4.50	2	1076
11:12:18	165.50	166.00	165.50	+4.50	2	1074
11:12:16	165.50	166.00	166.00	+5.00	1	1072
11:11:58	165.50	166.00	166.00	+5.00	2	1071
11:11:57	165.50	166.50	165.50	+4.50	2	1069
11:11:36	166.00	166.50	166.00	+5.00	2	1067
11:11:15	166.00	167.00	166.00	+5.00	2	1065
11:10:54	166.00	167.00	166.00	+5.00	2	1063
11:10:40	166.00	166.50	166.50	+5.50	5	1061
11:10:35	166.00	166.50	166.50	+5.50	1	1056
11:10:33	166.00	167.00	166.00	+5.00	2	1055
11:10:26	166.50	167.00	166.50	+5.50	1	1053
11:10:14	166.00	166.50	166.50	+5.50	1	1052
11:10:12	166.50	167.00	166.00	+5.00	1	1051
11:10:12	166.50	167.00	166.50	+5.50	1	1050
11:09:51	166.50	167.00	166.50	+5.50	2	1049
11:09:34	166.00	166.50	166.50	+5.50	1	1047
11:09:30	166.00	167.00	166.00	+5.00	2	1046
11:09:09	166.00	167.00	166.00	+5.00	2	1044
11:08:48	166.50	167.00	166.50	+5.50	2	1042
11:08:27	166.50	167.00	166.50	+5.50	2	1040
11:08:07	166.50	167.00	166.50	+5.50	1	1038
11:08:06	166.50	167.00	166.50	+5.50	2	1037
11:07:45	166.00	167.00	166.00	+5.00	2	1035
11:07:31	166.50	167.00	166.50	+5.50	1	1033
11:07:24	166.50	167.00	166.50	+5.50	2	1032
11:07:03	166.50	167.00	166.50	+5.50	2	1030
11:06:51	166.00	166.50	166.50	+5.50	2	1028
11:06:42	166.00	167.00	166.00	+5.00	2	1026
11:06:21	166.00	167.00	166.00	+5.00	2	1024
11:06:00	166.50	167.00	166.00	+5.00	1	1022
11:06:00	166.50	167.00	166.50	+5.50	1	1021
11:05:53	166.50	167.00	166.50	+5.50	1	1020
11:05:39	166.00	166.50	166.50	+5.50	1	1019
11:05:39	166.00	167.00	166.00	+5.00	2	1018
11:05:18	166.50	167.00	166.00	+5.00	1	1016
11:05:18	166.50	167.00	166.50	+5.50	1	1015
11:05:15	166.00	166.50	166.50	+5.50	1	1014
11:04:57	166.50	167.00	166.50	+5.50	2	1013
11:04:36	166.00	167.00	166.00	+5.00	2	1011
11:04:15	166.50	167.00	166.50	+5.50	2	1009
11:03:54	166.50	167.00	166.50	+5.50	2	1007
11:03:44	166.50	167.00	167.00	+6.00	1	1005
11:03:39	166.00	166.50	166.50	+5.50	1	1004
11:03:33	166.00	167.00	166.00	+5.00	2	1003
11:03:12	166.50	167.00	166.50	+5.50	2	1001
11:02:51	166.50	167.00	166.50	+5.50	2	999
11:02:37	166.00	166.50	166.50	+5.50	1	997
11:02:30	166.00	167.00	166.00	+5.00	2	996
11:02:09	166.50	167.00	166.50	+5.50	2	994
11:01:48	166.00	166.50	166.50	+5.50	1	992
11:01:48	166.00	167.00	166.00	+5.00	2	991
11:01:37	166.50	167.00	166.50	+5.50	2	989
11:01:33	166.50	167.00	166.50	+5.50	1	987
11:01:27	166.50	167.00	166.50	+5.50	2	986
11:01:25	166.50	167.00	167.00	+6.00	1	984
11:01:06	166.50	167.00	166.50	+5.50	2	983
11:00:59	166.50	167.00	167.00	+6.00	1	981
11:00:45	166.50	167.00	166.50	+5.50	2	980
11:00:24	166.50	167.50	166.50	+5.50	2	978
11:00:03	167.00	167.50	167.00	+6.00	2	976
10:59:47	167.00	167.50	167.50	+6.50	1	974
10:59:42	167.00	167.50	167.00	+6.00	2	973
10:59:21	167.00	168.00	167.00	+6.00	2	971
10:59:08	167.00	167.50	167.50	+6.50	7	969
10:59:00	166.50	167.50	166.50	+5.50	2	962
10:58:44	166.50	167.00	167.00	+6.00	3	960
10:58:44	166.50	167.00	167.00	+6.00	1	957
10:58:39	166.50	167.00	166.50	+5.50	2	956
10:58:18	166.50	167.00	166.50	+5.50	2	954
10:57:57	166.50	167.00	166.50	+5.50	2	952
10:57:36	166.50	167.00	166.50	+5.50	2	950
10:57:24	166.50	167.00	166.50	+5.50	1	948
10:57:15	166.50	167.50	166.50	+5.50	2	947
10:56:54	166.50	167.50	166.50	+5.50	2	945
10:56:53	166.00	166.50	166.50	+5.50	1	943
10:56:53	166.50	167.50	166.50	+5.50	10	942
10:56:35	166.00	167.00	167.00	+6.00	4	932
10:56:33	166.50	167.00	166.00	+5.00	1	928
10:56:33	166.50	167.00	166.50	+5.50	1	927
10:56:32	166.50	167.00	166.50	+5.50	10	926
10:56:12	166.50	167.00	166.00	+5.00	1	916
10:56:12	166.50	167.00	166.50	+5.50	1	915
10:55:51	166.00	167.00	166.00	+5.00	2	914
10:55:30	166.50	167.00	166.50	+5.50	2	912
10:55:19	166.00	166.50	166.50	+5.50	1	910
10:55:09	166.00	167.00	166.00	+5.00	2	909
10:55:00	166.00	166.50	166.50	+5.50	1	907
10:54:48	166.00	166.50	166.00	+5.00	2	906
10:54:33	166.00	166.50	166.50	+5.50	1	904
10:54:27	166.00	166.50	166.00	+5.00	2	903
10:54:18	166.00	166.50	166.50	+5.50	1	901
10:54:06	166.00	166.50	166.00	+5.00	2	900
10:54:03	166.00	166.50	166.50	+5.50	2	898
10:53:48	166.00	166.50	166.50	+5.50	1	896
10:53:48	165.50	166.00	166.00	+5.00	1	895
10:53:48	165.50	166.00	166.00	+5.00	1	894
10:53:45	165.50	166.50	165.50	+4.50	2	893
10:53:30	166.00	166.50	166.00	+5.00	1	891
10:53:24	165.50	166.50	165.50	+4.50	2	890
10:53:22	165.50	166.50	166.50	+5.50	1	888
10:53:03	165.50	166.50	165.50	+4.50	2	887
10:52:52	166.00	166.50	166.00	+5.00	1	885
10:52:52	166.00	166.50	166.00	+5.00	1	884
10:52:52	165.50	166.00	166.00	+5.00	1	883
10:52:42	166.00	166.50	166.00	+5.00	1	882
10:52:42	166.00	166.50	166.00	+5.00	1	881
10:52:42	166.00	166.50	166.00	+5.00	2	880
10:52:40	165.50	166.00	166.00	+5.00	1	878
10:52:29	165.00	166.00	166.00	+5.00	6	877
10:52:21	165.00	166.00	165.00	+4.00	2	871
10:52:20	165.00	165.50	165.50	+4.50	6	869
10:52:00	164.50	165.50	164.50	+3.50	2	863
10:51:57	165.00	165.50	165.00	+4.00	2	861
10:51:46	165.00	165.50	165.00	+4.00	1	859
10:51:45	164.50	165.00	165.00	+4.00	1	858
10:51:39	164.50	165.50	164.50	+3.50	2	857
10:51:18	164.50	165.50	164.50	+3.50	2	855
10:50:57	165.00	165.50	165.00	+4.00	2	853
10:50:51	165.00	165.50	165.00	+4.00	1	851
10:50:36	165.00	165.50	165.00	+4.00	2	850
10:50:21	164.50	165.00	165.00	+4.00	1	848
10:50:15	164.50	165.50	164.50	+3.50	2	847
10:49:54	164.50	165.50	164.50	+3.50	2	845
10:49:33	164.50	165.50	164.50	+3.50	2	843
10:49:12	165.00	165.50	165.00	+4.00	2	841
10:48:51	165.00	165.50	165.00	+4.00	2	839
10:48:30	165.00	165.50	165.00	+4.00	2	837
10:48:09	165.00	165.50	164.50	+3.50	1	835
10:48:09	165.00	165.50	165.00	+4.00	1	834
10:47:48	165.00	165.50	164.50	+3.50	1	833
10:47:48	165.00	165.50	165.00	+4.00	1	832
10:47:28	165.00	165.50	165.00	+4.00	2	831
10:47:10	165.00	165.50	165.00	+4.00	1	829
10:47:09	165.00	165.50	165.00	+4.00	1	828
10:47:08	165.00	165.50	165.00	+4.00	2	827
10:46:48	165.00	165.50	165.50	+4.50	1	825
10:46:48	165.00	165.50	165.00	+4.00	2	824
10:46:46	165.00	165.50	165.50	+4.50	1	822
10:46:28	165.00	166.00	165.00	+4.00	2	821
10:46:26	165.00	165.50	165.50	+4.50	2	819
10:46:12	165.00	165.50	165.50	+4.50	1	817
10:46:08	165.00	166.00	165.00	+4.00	2	816
10:45:56	165.50	166.00	165.50	+4.50	1	814
10:45:54	165.00	165.50	165.50	+4.50	1	813
10:45:48	165.00	166.00	165.00	+4.00	2	812
10:45:28	165.50	166.00	165.50	+4.50	2	810
10:45:08	165.50	166.00	165.50	+4.50	2	808
10:44:48	165.50	166.00	165.50	+4.50	2	806
10:44:28	165.50	166.00	165.50	+4.50	2	804
10:44:08	165.50	166.00	165.50	+4.50	2	802
10:43:48	165.50	166.00	165.50	+4.50	2	800
10:43:42	165.50	166.00	165.50	+4.50	1	798
10:43:28	165.00	166.00	165.00	+4.00	2	797
10:43:08	165.00	166.00	165.00	+4.00	2	795
10:42:59	165.00	165.50	165.50	+4.50	2	793
10:42:48	165.00	165.50	165.00	+4.00	2	791
10:42:28	165.00	166.00	165.00	+4.00	2	789
10:42:26	165.00	165.50	165.50	+4.50	2	787
10:42:08	165.00	165.50	165.50	+4.50	1	785
10:42:08	165.00	166.00	165.00	+4.00	2	784
10:41:53	165.50	166.00	165.50	+4.50	1	782
10:41:52	165.00	165.50	165.50	+4.50	1	781
10:41:48	165.00	166.00	165.00	+4.00	2	780
10:41:28	165.50	166.00	165.00	+4.00	1	778
10:41:28	165.50	166.00	165.50	+4.50	1	777
10:41:08	165.00	166.00	165.00	+4.00	2	776
10:41:04	165.00	165.50	165.50	+4.50	1	774
10:40:57	165.00	165.50	165.50	+4.50	5	773
10:40:48	164.50	165.50	164.50	+3.50	2	768
10:40:28	164.50	165.50	164.50	+3.50	2	766
10:40:08	165.00	165.50	165.00	+4.00	2	764
10:39:48	165.00	165.50	165.00	+4.00	2	762
10:39:28	165.00	165.50	165.00	+4.00	2	760
10:39:08	165.00	166.00	165.00	+4.00	2	758
10:39:04	165.00	165.50	165.50	+4.50	2	756
10:38:50	165.00	165.50	165.50	+4.50	1	754
10:38:48	165.00	166.00	165.00	+4.00	2	753
10:38:39	165.50	166.00	165.50	+4.50	1	751
10:38:35	165.00	165.50	165.50	+4.50	1	750
10:38:28	165.00	166.00	165.00	+4.00	2	749
10:38:08	165.00	166.00	165.00	+4.00	2	747
10:37:48	165.00	166.00	165.00	+4.00	2	745
10:37:28	165.50	166.00	165.50	+4.50	2	743
10:37:08	165.50	166.00	165.50	+4.50	2	741
10:37:03	165.00	165.50	165.50	+4.50	1	739
10:36:48	165.00	166.00	165.00	+4.00	2	738
10:36:28	165.00	166.00	165.00	+4.00	2	736
10:36:08	165.00	166.00	165.00	+4.00	2	734
10:35:57	165.00	165.50	165.50	+4.50	1	732
10:35:57	165.00	165.50	165.50	+4.50	1	731
10:35:48	165.00	165.50	165.00	+4.00	2	730
10:35:28	165.00	165.50	165.50	+4.50	1	728
10:35:28	165.50	166.00	165.00	+4.00	1	727
10:35:28	165.50	166.00	165.50	+4.50	1	726
10:35:08	165.00	166.00	165.00	+4.00	2	725
10:34:48	165.00	166.00	165.00	+4.00	2	723
10:34:28	165.00	166.00	165.00	+4.00	2	721
10:34:08	165.50	166.00	165.50	+4.50	2	719
10:33:48	165.50	166.00	165.50	+4.50	2	717
10:33:28	165.50	166.00	165.50	+4.50	2	715
10:33:08	165.50	166.00	165.50	+4.50	2	713
10:32:48	165.50	166.50	165.50	+4.50	2	711
10:32:43	165.50	166.00	166.00	+5.00	3	709
10:32:39	165.50	166.00	166.00	+5.00	1	706
10:32:37	165.50	166.50	165.50	+4.50	5	705
10:32:28	165.50	166.50	165.50	+4.50	2	700
10:32:08	166.00	166.50	166.00	+5.00	1	698
10:32:08	166.00	166.50	166.00	+5.00	2	697
10:31:48	166.00	166.50	166.00	+5.00	2	695
10:31:28	166.00	166.50	166.00	+5.00	2	693
10:31:15	166.00	166.50	166.50	+5.50	1	691
10:31:14	166.00	167.00	166.00	+5.00	2	690
10:31:08	166.00	167.00	166.00	+5.00	2	688
10:30:49	166.00	167.00	166.00	+5.00	2	686
10:30:48	166.00	166.50	166.50	+5.50	1	684
10:30:48	166.00	167.00	166.00	+5.00	2	683
10:30:28	166.00	167.00	166.00	+5.00	2	681
10:30:08	166.00	167.00	166.00	+5.00	2	679
10:29:48	166.00	167.00	166.00	+5.00	2	677
10:29:28	166.00	167.00	166.00	+5.00	2	675
10:29:26	166.00	166.50	166.50	+5.50	1	673
10:29:08	166.00	167.00	166.00	+5.00	2	672
10:28:58	166.00	166.50	166.50	+5.50	1	670
10:28:49	166.00	166.50	166.00	+5.00	1	669
10:28:48	166.00	166.50	166.00	+5.00	2	668
10:28:35	165.00	166.00	166.00	+5.00	2	666
10:28:28	165.00	166.00	165.00	+4.00	2	664
10:28:24	165.00	165.50	165.50	+4.50	6	662
10:28:08	164.50	165.50	164.50	+3.50	2	656
10:27:55	165.00	165.50	165.00	+4.00	1	654
10:27:48	165.00	165.50	165.00	+4.00	2	653
10:27:28	164.50	165.50	164.50	+3.50	2	651
10:27:08	165.00	165.50	165.00	+4.00	2	649
10:26:53	165.00	165.50	165.00	+4.00	1	647
10:26:48	165.00	165.50	165.00	+4.00	2	646
10:26:28	165.00	165.50	165.00	+4.00	2	644
10:26:08	165.00	165.50	165.00	+4.00	2	642
10:25:48	165.00	165.50	164.50	+3.50	1	640
10:25:48	165.00	165.50	165.00	+4.00	1	639
10:25:28	165.00	165.50	165.00	+4.00	2	638
10:25:08	164.50	165.00	165.00	+4.00	3	636
10:25:08	164.50	165.00	164.50	+3.50	2	633
10:24:48	164.50	165.50	164.50	+3.50	2	631
10:24:28	164.50	165.00	164.50	+3.50	2	629
10:24:13	164.50	165.00	165.00	+4.00	1	627
10:24:08	164.50	165.00	165.00	+4.00	1	626
10:24:08	165.00	165.50	165.00	+4.00	2	625
10:23:48	165.00	165.50	165.00	+4.00	2	623
10:23:28	165.00	165.50	165.00	+4.00	2	621
10:23:08	165.00	165.50	165.00	+4.00	2	619
10:23:07	165.00	165.50	165.00	+4.00	2	617
10:22:48	165.00	165.50	165.00	+4.00	2	615
10:22:37	165.00	165.50	165.50	+4.50	1	613
10:22:28	165.00	165.50	165.00	+4.00	2	612
10:22:08	165.50	166.00	165.50	+4.50	3	610
10:22:08	165.50	166.00	165.50	+4.50	2	607
10:21:48	165.50	166.00	165.50	+4.50	1	605
10:21:48	165.50	166.00	165.50	+4.50	2	604
10:21:33	166.00	166.50	166.00	+5.00	8	602
10:21:28	166.50	167.00	166.00	+5.00	1	594
10:21:28	166.50	167.00	166.50	+5.50	1	593
10:21:15	166.00	166.50	166.50	+5.50	1	592
10:21:15	166.00	166.50	166.50	+5.50	1	591
10:21:14	166.00	166.50	166.50	+5.50	2	590
10:21:08	166.50	167.00	166.00	+5.00	1	588
10:21:08	166.50	167.00	166.50	+5.50	1	587
10:20:55	166.50	167.00	166.50	+5.50	2	586
10:20:48	166.50	167.00	166.50	+5.50	2	584
10:20:43	166.50	167.00	166.50	+5.50	2	582
10:20:40	167.00	167.50	167.00	+6.00	16	580
10:20:40	167.00	167.50	167.00	+6.00	5	564
10:15:39	167.00	167.50	167.00	+6.00	1	559
10:14:58	167.00	167.50	167.50	+6.50	1	558
10:14:19	167.50	168.00	167.50	+6.50	1	557
10:12:18	167.00	167.50	167.50	+6.50	1	556
10:10:10	167.00	167.50	167.50	+6.50	1	555
10:10:10	167.50	168.00	167.50	+6.50	2	554
10:10:09	167.50	168.00	167.50	+6.50	2	552
10:09:42	167.50	168.00	167.50	+6.50	1	550
10:09:00	168.00	168.50	168.00	+7.00	3	549
10:08:54	168.00	168.50	168.00	+7.00	1	546
10:08:42	168.00	168.50	168.00	+7.00	1	545
10:08:32	168.00	168.50	168.00	+7.00	1	544
10:08:20	168.00	168.50	168.00	+7.00	1	543
10:08:14	168.00	168.50	168.00	+7.00	7	542
10:07:53	168.00	168.50	168.00	+7.00	7	535
10:07:30	168.00	168.50	168.00	+7.00	10	528
10:07:28	168.00	168.50	168.00	+7.00	1	518
10:04:45	168.00	168.50	168.00	+7.00	2	517
10:04:41	168.00	168.50	168.50	+7.50	3	515
10:04:34	168.00	168.50	168.50	+7.50	2	512
10:04:14	168.00	168.50	168.50	+7.50	1	510
10:03:17	168.00	168.50	168.50	+7.50	2	509
10:00:55	168.50	169.00	168.50	+7.50	1	507
10:00:47	168.50	169.00	168.50	+7.50	1	506
10:00:38	168.50	169.00	168.50	+7.50	1	505
09:59:53	168.00	168.50	168.50	+7.50	1	504
09:59:31	168.00	169.00	169.00	+8.00	1	503
09:59:27	168.50	169.00	168.50	+7.50	1	502
09:59:16	168.50	169.00	168.50	+7.50	1	501
09:59:01	168.50	169.00	168.50	+7.50	1	500
09:59:01	168.50	169.00	169.00	+8.00	1	499
09:59:01	168.50	169.00	168.50	+7.50	5	498
09:59:00	168.50	169.00	169.00	+8.00	2	493
09:58:45	168.00	168.50	168.50	+7.50	17	491
09:58:33	168.00	168.50	168.00	+7.00	1	474
09:57:44	167.50	168.00	168.00	+7.00	1	473
09:56:54	168.00	168.50	168.00	+7.00	1	472
09:56:19	168.00	168.50	168.00	+7.00	1	471
09:56:01	167.50	168.00	168.00	+7.00	3	470
09:56:01	168.00	168.50	168.00	+7.00	1	467
09:55:50	168.00	168.50	168.00	+7.00	3	466
09:55:26	167.50	168.00	168.00	+7.00	9	463
09:55:20	167.00	167.50	167.50	+6.50	2	454
09:54:49	166.50	167.00	167.00	+6.00	1	452
09:54:42	167.00	167.50	167.00	+6.00	4	451
09:54:25	167.50	168.00	167.50	+6.50	1	447
09:54:25	167.50	168.00	167.50	+6.50	2	446
09:54:25	167.50	168.00	167.50	+6.50	12	444
09:54:25	167.50	168.00	167.50	+6.50	4	432
09:54:24	167.50	168.00	167.50	+6.50	1	428
09:53:52	167.50	168.00	168.00	+7.00	1	427
09:52:08	168.00	168.50	168.00	+7.00	1	426
09:51:54	167.50	168.00	168.00	+7.00	1	425
09:51:16	168.00	168.50	168.00	+7.00	2	424
09:50:49	167.50	168.00	168.00	+7.00	1	422
09:50:46	168.00	168.50	168.00	+7.00	1	421
09:50:36	168.00	168.50	168.00	+7.00	1	420
09:50:34	168.00	168.50	168.00	+7.00	1	419
09:50:06	168.00	168.50	168.00	+7.00	1	418
09:50:00	168.00	168.50	168.00	+7.00	1	417
09:49:58	168.00	168.50	168.00	+7.00	1	416
09:49:54	168.00	168.50	168.00	+7.00	1	415
09:49:42	167.50	168.00	168.00	+7.00	4	414
09:49:35	167.50	168.00	168.00	+7.00	1	410
09:49:05	168.00	168.50	168.00	+7.00	5	409
09:49:04	168.00	168.50	168.00	+7.00	1	404
09:49:02	168.00	168.50	168.00	+7.00	1	403
09:48:59	168.00	168.50	168.00	+7.00	5	402
09:48:36	168.00	168.50	168.00	+7.00	1	397
09:48:17	168.00	168.50	168.50	+7.50	2	396
09:48:17	167.50	168.00	168.00	+7.00	3	394
09:48:06	167.50	168.00	167.50	+6.50	1	391
09:48:04	167.50	168.00	167.50	+6.50	1	390
09:48:02	168.00	168.50	168.00	+7.00	2	389
09:48:02	168.00	168.50	168.00	+7.00	1	387
09:47:59	168.00	168.50	168.00	+7.00	1	386
09:47:51	168.00	168.50	168.00	+7.00	1	385
09:47:50	167.50	168.00	168.00	+7.00	7	384
09:47:24	168.00	168.50	168.00	+7.00	1	377
09:47:05	168.00	168.50	168.00	+7.00	2	376
09:47:03	168.00	168.50	168.50	+7.50	1	374
09:46:51	168.00	168.50	168.00	+7.00	1	373
09:46:40	168.00	168.50	168.50	+7.50	1	372
09:46:06	168.00	168.50	168.50	+7.50	1	371
09:45:53	168.50	169.00	168.50	+7.50	2	370
09:45:33	168.50	169.00	168.50	+7.50	1	368
09:45:27	168.00	168.50	168.50	+7.50	8	367
09:45:27	167.50	168.50	168.50	+7.50	1	359
09:45:10	167.50	168.00	168.00	+7.00	1	358
09:45:10	168.00	168.50	168.00	+7.00	1	357
09:45:09	167.50	168.00	168.00	+7.00	2	356
09:45:07	168.00	168.50	168.00	+7.00	3	354
09:45:07	168.00	168.50	168.00	+7.00	2	351
09:45:07	168.00	168.50	168.00	+7.00	5	349
09:44:52	168.00	168.50	168.00	+7.00	1	344
09:44:35	168.00	168.50	168.00	+7.00	1	343
09:44:32	168.00	168.50	168.00	+7.00	1	342
09:44:05	168.00	168.50	168.00	+7.00	1	341
09:43:42	168.00	168.50	168.50	+7.50	1	340
09:43:29	168.00	168.50	168.00	+7.00	1	339
09:42:54	168.00	168.50	168.50	+7.50	1	338
09:42:27	168.50	169.00	168.50	+7.50	1	337
09:42:27	168.00	168.50	168.50	+7.50	1	336
09:42:12	168.00	168.50	168.50	+7.50	1	335
09:42:01	168.00	168.50	168.50	+7.50	1	334
09:41:58	168.00	168.50	168.50	+7.50	1	333
09:41:54	168.00	168.50	168.50	+7.50	1	332
09:41:23	168.00	168.50	168.50	+7.50	1	331
09:41:18	168.00	168.50	168.50	+7.50	1	330
09:40:50	167.50	168.00	168.00	+7.00	1	329
09:40:50	167.50	168.00	168.00	+7.00	1	328
09:40:38	167.50	168.00	168.00	+7.00	1	327
09:40:33	167.50	168.00	168.00	+7.00	1	326
09:40:33	167.50	168.00	168.00	+7.00	1	325
09:39:54	167.50	168.00	168.00	+7.00	1	324
09:39:52	167.50	168.00	168.00	+7.00	1	323
09:39:08	168.00	168.50	168.00	+7.00	2	322
09:39:00	168.00	168.50	168.00	+7.00	1	320
09:38:55	167.50	168.00	168.00	+7.00	2	319
09:38:34	167.50	168.00	168.00	+7.00	5	317
09:37:46	167.50	168.00	168.00	+7.00	1	312
09:36:52	167.50	168.50	167.50	+6.50	1	311
09:36:33	168.00	168.50	167.50	+6.50	2	310
09:36:33	168.00	168.50	168.00	+7.00	2	308
09:36:18	168.00	168.50	168.00	+7.00	1	306
09:36:08	168.00	168.50	168.00	+7.00	1	305
09:35:50	168.50	169.00	168.50	+7.50	3	304
09:35:38	169.00	169.50	169.00	+8.00	1	301
09:35:34	168.50	169.00	169.00	+8.00	1	300
09:35:34	169.00	169.50	169.00	+8.00	1	299
09:35:33	169.00	169.50	169.00	+8.00	1	298
09:35:33	169.00	169.50	169.00	+8.00	1	297
09:35:11	168.50	169.00	169.00	+8.00	1	296
09:35:11	169.00	169.50	169.00	+8.00	2	295
09:35:10	169.00	169.50	169.50	+8.50	1	293
09:35:06	169.00	169.50	169.50	+8.50	1	292
09:35:03	169.00	169.50	169.00	+8.00	1	291
09:35:02	168.50	169.00	169.00	+8.00	3	290
09:34:59	168.50	169.00	169.00	+8.00	1	287
09:34:48	168.50	169.00	169.00	+8.00	3	286
09:34:37	168.50	169.00	169.00	+8.00	1	283
09:34:37	168.50	169.00	169.00	+8.00	1	282
09:34:34	168.50	169.00	169.00	+8.00	1	281
09:34:32	168.50	169.00	169.00	+8.00	1	280
09:34:20	169.00	169.50	169.00	+8.00	1	279
09:34:19	169.00	169.50	169.00	+8.00	1	278
09:34:16	168.50	169.00	169.00	+8.00	4	277
09:34:16	168.50	169.00	169.00	+8.00	1	273
09:34:16	168.00	169.00	169.00	+8.00	4	272
09:34:16	168.00	168.50	168.50	+7.50	10	268
09:34:16	167.00	167.50	168.00	+7.00	20	258
09:34:16	167.00	167.50	167.50	+6.50	1	238
09:34:15	167.00	167.50	167.50	+6.50	1	237
09:34:14	167.00	167.50	167.50	+6.50	1	236
09:34:09	167.00	167.50	167.50	+6.50	1	235
09:34:04	167.00	167.50	167.50	+6.50	1	234
09:34:04	167.00	167.50	167.50	+6.50	1	233
09:33:57	167.00	167.50	167.50	+6.50	1	232
09:33:56	166.50	167.50	167.50	+6.50	1	231
09:33:55	166.50	167.00	167.00	+6.00	1	230
09:33:55	166.50	167.00	167.00	+6.00	1	229
09:33:54	166.50	167.00	167.00	+6.00	1	228
09:33:53	166.50	167.00	167.00	+6.00	1	227
09:33:53	166.00	166.50	166.50	+5.50	1	226
09:33:51	166.00	166.50	166.50	+5.50	1	225
09:33:51	166.00	166.50	166.50	+5.50	1	224
09:33:50	166.00	166.50	166.50	+5.50	1	223
09:32:55	166.00	166.50	166.50	+5.50	1	222
09:32:09	166.50	167.00	166.50	+5.50	1	221
09:32:05	166.50	167.00	166.50	+5.50	1	220
09:31:46	166.50	167.00	166.50	+5.50	1	219
09:31:46	166.50	167.00	166.50	+5.50	1	218
09:31:37	166.50	167.00	166.50	+5.50	1	217
09:31:37	166.50	167.00	167.00	+6.00	3	216
09:31:36	166.50	167.00	167.00	+6.00	1	213
09:31:36	166.00	166.50	166.50	+5.50	5	212
09:31:36	166.00	166.50	166.50	+5.50	7	207
09:31:24	165.50	166.00	166.00	+5.00	2	200
09:31:23	166.00	166.50	166.00	+5.00	3	198
09:31:19	166.00	166.50	166.00	+5.00	2	195
09:31:05	166.00	166.50	166.00	+5.00	1	193
09:31:00	166.00	166.50	166.00	+5.00	1	192
09:30:29	166.00	166.50	166.00	+5.00	1	191
09:30:27	166.00	166.50	166.00	+5.00	1	190
09:30:23	166.00	166.50	166.00	+5.00	2	189
09:30:17	166.00	166.50	166.00	+5.00	1	187
09:30:16	166.00	166.50	166.00	+5.00	4	186
09:30:02	166.00	166.50	166.50	+5.50	1	182
09:29:50	166.00	166.50	166.50	+5.50	1	181
09:29:24	166.00	167.00	167.00	+6.00	2	180
09:29:19	166.50	167.00	166.50	+5.50	1	178
09:29:01	166.00	166.50	166.50	+5.50	1	177
09:29:01	166.00	166.50	166.00	+5.00	1	176
09:28:51	166.00	166.50	166.00	+5.00	1	175
09:28:48	166.00	166.50	166.00	+5.00	1	174
09:28:16	166.00	167.00	165.50	+4.50	2	173
09:28:16	166.00	167.00	166.00	+5.00	3	171
09:28:09	166.50	167.00	166.50	+5.50	2	168
09:28:02	166.00	166.50	166.50	+5.50	7	166
09:28:02	165.50	166.00	166.00	+5.00	6	159
09:28:02	165.00	165.50	166.00	+5.00	1	153
09:28:02	165.00	165.50	165.50	+4.50	5	152
09:27:44	165.00	165.50	165.00	+4.00	1	147
09:27:43	164.50	165.00	165.00	+4.00	1	146
09:27:43	164.50	165.00	165.00	+4.00	2	145
09:27:25	164.50	165.00	165.00	+4.00	1	143
09:26:37	164.50	165.00	165.00	+4.00	1	142
09:25:20	165.00	165.50	165.00	+4.00	1	141
09:25:00	164.50	165.00	165.00	+4.00	1	140
09:23:49	165.00	165.50	165.00	+4.00	1	139
09:22:47	165.00	165.50	164.50	+3.50	6	138
09:22:47	165.00	165.50	165.00	+4.00	4	132
09:22:47	164.50	165.00	165.00	+4.00	5	128
09:21:24	165.00	165.50	165.00	+4.00	1	123
09:19:33	164.50	165.00	165.00	+4.00	2	122
09:19:33	164.50	165.00	165.00	+4.00	2	120
09:17:48	164.50	165.00	164.50	+3.50	1	118
09:17:28	164.00	164.50	164.50	+3.50	1	117
09:17:20	164.00	164.50	164.50	+3.50	3	116
09:16:45	164.50	165.00	164.50	+3.50	3	113
09:16:42	164.50	165.00	164.50	+3.50	1	110
09:13:14	165.00	165.50	165.00	+4.00	1	109
09:12:55	164.50	165.00	165.00	+4.00	1	108
09:12:46	165.00	165.50	165.00	+4.00	2	107
09:11:53	165.00	165.50	165.00	+4.00	1	105
09:11:26	165.00	165.50	165.00	+4.00	1	104
09:10:21	165.50	166.00	165.50	+4.50	2	103
09:09:58	165.50	166.00	166.00	+5.00	2	101
09:09:36	166.00	166.50	166.00	+5.00	1	99
09:09:36	166.00	166.50	166.00	+5.00	1	98
09:09:28	165.50	166.50	166.50	+5.50	1	97
09:09:22	166.00	167.00	166.00	+5.00	2	96
09:09:22	166.00	167.00	166.00	+5.00	5	94
09:08:52	166.50	167.00	166.50	+5.50	1	89
09:08:46	166.50	167.00	166.50	+5.50	1	88
09:08:27	166.00	166.50	166.50	+5.50	1	87
09:08:24	166.00	166.50	166.50	+5.50	2	86
09:08:23	166.00	166.50	166.50	+5.50	1	84
09:08:23	165.50	166.00	166.00	+5.00	5	83
09:08:23	165.50	166.00	166.00	+5.00	6	78
09:08:23	165.00	165.50	165.50	+4.50	8	72
09:08:22	164.50	165.00	165.00	+4.00	2	64
09:08:13	164.00	164.50	164.50	+3.50	2	62
09:08:09	164.00	164.50	164.50	+3.50	2	60
09:07:54	164.50	165.00	164.50	+3.50	1	58
09:07:54	164.50	165.00	164.50	+3.50	2	57
09:07:18	164.00	165.00	164.00	+3.00	1	55
09:07:10	164.50	165.00	164.50	+3.50	1	54
09:06:17	164.50	165.00	165.00	+4.00	1	53
09:05:38	164.50	165.00	165.00	+4.00	5	52
09:05:05	164.50	165.00	165.00	+4.00	2	47
09:05:03	164.50	165.50	165.50	+4.50	3	45
09:05:02	165.00	165.50	165.00	+4.00	1	42
09:04:53	165.00	165.50	165.50	+4.50	2	41
09:04:37	165.00	165.50	165.50	+4.50	1	39
09:04:37	164.50	165.00	165.00	+4.00	1	38
09:04:37	164.00	165.00	165.00	+4.00	3	37
09:04:37	163.50	164.50	165.00	+4.00	6	34
09:04:37	163.50	164.50	164.50	+3.50	4	28
09:04:36	163.50	164.00	164.00	+3.00	1	24
09:04:24	164.00	164.50	164.00	+3.00	5	23
09:03:22	164.00	164.50	164.50	+3.50	4	18
09:02:53	164.00	164.50	164.00	+3.00	1	14
09:02:52	164.00	164.50	164.00	+3.00	1	13
09:02:52	164.00	164.50	164.00	+3.00	1	12
09:02:02	164.00	165.00	164.00	+3.00	1	11
09:01:51	164.00	164.50	164.50	+3.50	1	10
09:01:44	164.00	164.50	164.50	+3.50	1	9
09:01:28	164.00	164.50	164.50	+3.50	1	8
09:01:05	164.00	164.50	164.50	+3.50	1	7
09:01:03	164.00	165.00	165.00	+4.00	1	6
09:00:07	--	--	165.00	+4.00	5	5

　

其他人也逛...

Bosum 60骨質感大傘面超強抗風防曬傘 UPF50+抗曬晴雨傘黑膠抗UV 體感降溫自動傘摺疊傘折疊傘

萬家福/樂家康10000元好禮即享券(餘額型)

App Store Card $ 6000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy S26 Ultra (12G/512G)

App Store Card $ 3000 - 數位序號

Roborock 石頭科技石頭掃地機器人 Qrevo C

App Store Card $ 2000 - 數位序號

MyCard 3000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

麥當勞薯條(中)即享券

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

ACER Aspire Lite 15.6吋效能筆電(Ultra5-125H/16G/512G/Win11/AL15-74P-51ZG)

金像電子投資138億元中壢建新廠...

【台股盤中】漲逾300點權值股回...

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

‧【台股盤後】權值股回神、國巨...
‧八貫8月營收年增逾6成　戶外與...
‧台股量縮上漲693點　以46551點...

加密貨幣

比特幣BTC	81218.41	3,918.24	5.07%
以太幣ETH	2524.83	133.23	5.57%
瑞波幣XRP	1.45	0.10	7.42%
比特幣現金BCH	260.28	16.09	6.59%
萊特幣LTC	51.33	1.71	3.44%
卡達幣ADA	0.221847	0.02	10.56%
波場幣TRX	0.329429	0.00	1.33%
恆星幣XLM	0.185136	0.01	5.67%

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。