最新三大法人賣超台股196.04億元熱門[公告] 裕融:(補充112/11/23及113/9/30公告)公告本公司全數處分裕隆汽車金融(中國)有限公司股權

更新報價

祥　碩 (5269) 半導體業上市華碩集團

1680.00 ▲+50.00 +3.07% 23.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+50.00	1,367	1675.00	6	1680.00	2	1625.00	1730.00	1610.00	1630.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1675.00	1680.00	1680.00	+50.00	78	1367
13:24:56	1680.00	1685.00	1680.00	+50.00	1	1289
13:24:53	1680.00	1685.00	1685.00	+55.00	1	1288
13:24:21	1675.00	1685.00	1685.00	+55.00	1	1287
13:24:14	1680.00	1685.00	1680.00	+50.00	2	1286
13:24:14	1675.00	1680.00	1680.00	+50.00	3	1284
13:24:06	1675.00	1680.00	1675.00	+45.00	1	1281
13:24:05	1675.00	1680.00	1675.00	+45.00	1	1280
13:23:53	1675.00	1680.00	1680.00	+50.00	1	1279
13:23:49	1675.00	1680.00	1675.00	+45.00	1	1278
13:23:41	1675.00	1680.00	1675.00	+45.00	1	1277
13:23:35	1675.00	1680.00	1680.00	+50.00	2	1276
13:23:23	1675.00	1680.00	1680.00	+50.00	1	1274
13:23:12	1675.00	1680.00	1680.00	+50.00	1	1273
13:23:00	1675.00	1680.00	1680.00	+50.00	2	1272
13:22:13	1675.00	1680.00	1675.00	+45.00	1	1270
13:22:04	1675.00	1680.00	1675.00	+45.00	1	1269
13:21:50	1670.00	1675.00	1675.00	+45.00	1	1268
13:21:33	1670.00	1680.00	1670.00	+40.00	1	1267
13:20:44	1670.00	1680.00	1670.00	+40.00	1	1266
13:20:36	1675.00	1680.00	1675.00	+45.00	1	1265
13:20:36	1675.00	1680.00	1675.00	+45.00	1	1264
13:20:27	1670.00	1675.00	1675.00	+45.00	1	1263
13:17:37	1675.00	1680.00	1675.00	+45.00	9	1262
13:16:54	1675.00	1680.00	1675.00	+45.00	1	1253
13:16:04	1675.00	1680.00	1680.00	+50.00	1	1252
13:15:10	1670.00	1675.00	1675.00	+45.00	7	1251
13:15:10	1670.00	1675.00	1675.00	+45.00	10	1244
13:15:03	1670.00	1675.00	1675.00	+45.00	1	1234
13:14:42	1670.00	1675.00	1675.00	+45.00	1	1233
13:14:36	1670.00	1675.00	1675.00	+45.00	1	1232
13:14:34	1670.00	1675.00	1675.00	+45.00	1	1231
13:14:34	1670.00	1675.00	1675.00	+45.00	2	1230
13:13:44	1670.00	1675.00	1670.00	+40.00	1	1228
13:13:40	1670.00	1675.00	1670.00	+40.00	1	1227
13:12:28	1670.00	1675.00	1670.00	+40.00	1	1226
13:11:38	1670.00	1675.00	1675.00	+45.00	2	1225
13:11:16	1670.00	1675.00	1675.00	+45.00	1	1223
13:08:32	1670.00	1675.00	1675.00	+45.00	1	1222
13:08:15	1670.00	1675.00	1675.00	+45.00	1	1221
13:07:58	1675.00	1680.00	1675.00	+45.00	1	1220
13:07:25	1675.00	1680.00	1675.00	+45.00	4	1219
13:06:33	1680.00	1685.00	1680.00	+50.00	2	1215
13:06:32	1680.00	1685.00	1680.00	+50.00	1	1213
13:06:32	1680.00	1685.00	1680.00	+50.00	2	1212
13:06:25	1675.00	1680.00	1680.00	+50.00	1	1210
13:06:25	1680.00	1685.00	1680.00	+50.00	1	1209
13:06:25	1675.00	1680.00	1680.00	+50.00	4	1208
13:06:25	1675.00	1680.00	1680.00	+50.00	5	1204
13:05:47	1675.00	1680.00	1680.00	+50.00	1	1199
13:05:18	1670.00	1675.00	1675.00	+45.00	1	1198
13:05:12	1670.00	1675.00	1675.00	+45.00	1	1197
13:04:41	1670.00	1675.00	1675.00	+45.00	1	1196
13:04:24	1670.00	1675.00	1675.00	+45.00	1	1195
13:04:12	1670.00	1675.00	1675.00	+45.00	1	1194
13:04:08	1670.00	1675.00	1675.00	+45.00	1	1193
13:04:04	1670.00	1675.00	1675.00	+45.00	1	1192
13:04:01	1670.00	1675.00	1675.00	+45.00	1	1191
13:03:57	1670.00	1675.00	1675.00	+45.00	1	1190
13:03:43	1670.00	1675.00	1675.00	+45.00	1	1189
13:03:41	1670.00	1675.00	1675.00	+45.00	3	1188
13:03:30	1670.00	1675.00	1675.00	+45.00	1	1185
13:01:40	1670.00	1675.00	1675.00	+45.00	1	1184
12:59:13	1670.00	1675.00	1675.00	+45.00	1	1183
12:58:33	1670.00	1675.00	1675.00	+45.00	1	1182
12:58:09	1670.00	1675.00	1675.00	+45.00	1	1181
12:57:31	1670.00	1675.00	1675.00	+45.00	1	1180
12:57:15	1670.00	1675.00	1675.00	+45.00	1	1179
12:55:21	1670.00	1675.00	1670.00	+40.00	1	1178
12:52:20	1670.00	1675.00	1670.00	+40.00	1	1177
12:52:15	1670.00	1675.00	1670.00	+40.00	2	1176
12:51:55	1670.00	1675.00	1670.00	+40.00	1	1174
12:46:30	1675.00	1680.00	1675.00	+45.00	5	1173
12:46:30	1675.00	1680.00	1675.00	+45.00	1	1168
12:46:30	1675.00	1680.00	1675.00	+45.00	1	1167
12:46:30	1675.00	1680.00	1675.00	+45.00	1	1166
12:45:18	1675.00	1680.00	1675.00	+45.00	1	1165
12:35:40	1675.00	1680.00	1680.00	+50.00	1	1164
12:35:19	1675.00	1680.00	1680.00	+50.00	1	1163
12:33:36	1675.00	1685.00	1685.00	+55.00	1	1162
12:31:06	1675.00	1685.00	1685.00	+55.00	1	1161
12:27:45	1675.00	1685.00	1685.00	+55.00	1	1160
12:24:33	1680.00	1685.00	1680.00	+50.00	1	1159
12:23:24	1680.00	1685.00	1680.00	+50.00	1	1158
12:23:24	1680.00	1685.00	1680.00	+50.00	5	1157
12:22:42	1680.00	1685.00	1680.00	+50.00	1	1152
12:22:34	1680.00	1685.00	1685.00	+55.00	1	1151
12:21:59	1680.00	1685.00	1685.00	+55.00	1	1150
12:14:50	1680.00	1685.00	1685.00	+55.00	1	1149
12:05:05	1680.00	1685.00	1685.00	+55.00	1	1148
12:03:40	1680.00	1685.00	1685.00	+55.00	1	1147
12:01:16	1680.00	1685.00	1685.00	+55.00	1	1146
11:56:58	1680.00	1685.00	1685.00	+55.00	1	1145
11:55:08	1680.00	1685.00	1680.00	+50.00	3	1144
11:55:05	1680.00	1685.00	1680.00	+50.00	1	1141
11:50:35	1685.00	1690.00	1685.00	+55.00	3	1140
11:50:24	1685.00	1690.00	1690.00	+60.00	1	1137
11:50:23	1685.00	1690.00	1690.00	+60.00	1	1136
11:50:20	1685.00	1690.00	1690.00	+60.00	1	1135
11:50:09	1685.00	1690.00	1690.00	+60.00	3	1134
11:50:09	1685.00	1690.00	1690.00	+60.00	1	1131
11:50:09	1685.00	1690.00	1690.00	+60.00	1	1130
11:50:09	1685.00	1690.00	1690.00	+60.00	12	1129
11:50:09	1685.00	1690.00	1690.00	+60.00	1	1117
11:50:09	1685.00	1690.00	1690.00	+60.00	2	1116
11:50:09	1685.00	1690.00	1690.00	+60.00	8	1114
11:50:09	1685.00	1690.00	1690.00	+60.00	7	1106
11:50:09	1685.00	1690.00	1690.00	+60.00	1	1099
11:50:09	1685.00	1690.00	1690.00	+60.00	3	1098
11:50:09	1685.00	1690.00	1690.00	+60.00	2	1095
11:50:05	1685.00	1690.00	1690.00	+60.00	8	1093
11:50:05	1685.00	1690.00	1690.00	+60.00	2	1085
11:50:03	1680.00	1690.00	1680.00	+50.00	1	1083
11:49:13	1680.00	1685.00	1685.00	+55.00	1	1082
11:45:13	1685.00	1690.00	1685.00	+55.00	1	1081
11:44:54	1680.00	1685.00	1685.00	+55.00	1	1080
11:43:37	1680.00	1685.00	1685.00	+55.00	1	1079
11:43:07	1675.00	1685.00	1685.00	+55.00	10	1078
11:42:45	1680.00	1685.00	1680.00	+50.00	8	1068
11:42:45	1680.00	1685.00	1680.00	+50.00	1	1060
11:42:44	1685.00	1690.00	1685.00	+55.00	12	1059
11:42:44	1685.00	1690.00	1685.00	+55.00	1	1047
11:42:33	1685.00	1690.00	1685.00	+55.00	1	1046
11:41:11	1685.00	1690.00	1690.00	+60.00	1	1045
11:40:02	1685.00	1690.00	1690.00	+60.00	1	1044
11:38:43	1685.00	1690.00	1690.00	+60.00	3	1043
11:38:21	1685.00	1690.00	1690.00	+60.00	2	1040
11:36:13	1685.00	1690.00	1690.00	+60.00	1	1038
11:30:30	1685.00	1690.00	1685.00	+55.00	1	1037
11:30:29	1685.00	1690.00	1685.00	+55.00	1	1036
11:29:59	1680.00	1690.00	1690.00	+60.00	1	1035
11:29:30	1680.00	1685.00	1685.00	+55.00	1	1034
11:28:55	1685.00	1690.00	1685.00	+55.00	2	1033
11:28:26	1680.00	1685.00	1685.00	+55.00	1	1031
11:27:50	1680.00	1685.00	1685.00	+55.00	2	1030
11:27:06	1680.00	1685.00	1685.00	+55.00	1	1028
11:26:16	1680.00	1685.00	1685.00	+55.00	1	1027
11:25:15	1680.00	1685.00	1685.00	+55.00	1	1026
11:23:46	1680.00	1685.00	1685.00	+55.00	2	1025
11:17:24	1680.00	1685.00	1680.00	+50.00	1	1023
11:17:24	1680.00	1685.00	1680.00	+50.00	1	1022
11:14:29	1680.00	1685.00	1680.00	+50.00	2	1021
11:12:24	1680.00	1685.00	1680.00	+50.00	2	1019
11:12:24	1680.00	1685.00	1680.00	+50.00	1	1017
11:08:46	1680.00	1685.00	1685.00	+55.00	1	1016
11:08:09	1680.00	1685.00	1680.00	+50.00	1	1015
11:06:23	1675.00	1680.00	1680.00	+50.00	1	1014
11:04:49	1675.00	1680.00	1680.00	+50.00	1	1013
11:04:40	1680.00	1685.00	1680.00	+50.00	1	1012
11:03:37	1685.00	1690.00	1685.00	+55.00	1	1011
11:02:54	1680.00	1685.00	1685.00	+55.00	1	1010
11:02:54	1680.00	1685.00	1685.00	+55.00	1	1009
11:02:52	1680.00	1685.00	1685.00	+55.00	1	1008
11:02:50	1680.00	1685.00	1685.00	+55.00	1	1007
11:02:45	1680.00	1685.00	1685.00	+55.00	1	1006
11:02:43	1675.00	1680.00	1680.00	+50.00	6	1005
11:02:42	1675.00	1680.00	1680.00	+50.00	1	999
11:02:31	1675.00	1680.00	1680.00	+50.00	1	998
10:57:46	1670.00	1675.00	1675.00	+45.00	1	997
10:56:53	1675.00	1680.00	1675.00	+45.00	1	996
10:56:30	1670.00	1675.00	1675.00	+45.00	1	995
10:56:27	1670.00	1675.00	1675.00	+45.00	2	994
10:56:19	1670.00	1675.00	1675.00	+45.00	3	992
10:54:55	1670.00	1675.00	1675.00	+45.00	1	989
10:52:53	1670.00	1675.00	1675.00	+45.00	1	988
10:51:46	1670.00	1675.00	1675.00	+45.00	1	987
10:51:41	1670.00	1675.00	1675.00	+45.00	1	986
10:51:34	1670.00	1675.00	1675.00	+45.00	1	985
10:51:02	1675.00	1680.00	1675.00	+45.00	5	984
10:51:02	1675.00	1680.00	1675.00	+45.00	1	979
10:50:25	1675.00	1680.00	1675.00	+45.00	2	978
10:50:25	1675.00	1680.00	1675.00	+45.00	1	976
10:48:44	1680.00	1685.00	1680.00	+50.00	11	975
10:46:02	1680.00	1685.00	1680.00	+50.00	1	964
10:45:54	1680.00	1685.00	1685.00	+55.00	1	963
10:44:47	1685.00	1690.00	1685.00	+55.00	6	962
10:44:47	1685.00	1690.00	1685.00	+55.00	1	956
10:44:21	1685.00	1690.00	1690.00	+60.00	1	955
10:43:25	1685.00	1690.00	1690.00	+60.00	1	954
10:42:41	1685.00	1690.00	1690.00	+60.00	1	953
10:41:20	1685.00	1690.00	1690.00	+60.00	1	952
10:39:32	1680.00	1685.00	1685.00	+55.00	1	951
10:39:22	1680.00	1685.00	1685.00	+55.00	2	950
10:38:41	1680.00	1685.00	1685.00	+55.00	1	948
10:35:32	1680.00	1685.00	1685.00	+55.00	1	947
10:35:21	1680.00	1685.00	1685.00	+55.00	1	946
10:34:28	1680.00	1685.00	1685.00	+55.00	1	945
10:32:59	1685.00	1690.00	1685.00	+55.00	4	944
10:31:15	1685.00	1690.00	1690.00	+60.00	1	940
10:30:38	1685.00	1690.00	1690.00	+60.00	1	939
10:27:25	1685.00	1690.00	1685.00	+55.00	1	938
10:26:59	1685.00	1690.00	1685.00	+55.00	1	937
10:26:15	1685.00	1690.00	1685.00	+55.00	1	936
10:25:22	1685.00	1690.00	1685.00	+55.00	1	935
10:24:53	1685.00	1690.00	1685.00	+55.00	1	934
10:24:36	1685.00	1690.00	1685.00	+55.00	1	933
10:24:36	1685.00	1690.00	1685.00	+55.00	1	932
10:22:56	1685.00	1690.00	1685.00	+55.00	1	931
10:21:56	1680.00	1685.00	1685.00	+55.00	1	930
10:21:56	1680.00	1685.00	1685.00	+55.00	1	929
10:21:30	1685.00	1690.00	1685.00	+55.00	1	928
10:21:17	1685.00	1690.00	1685.00	+55.00	3	927
10:15:18	1685.00	1690.00	1685.00	+55.00	1	924
10:13:53	1680.00	1685.00	1685.00	+55.00	1	923
10:13:38	1680.00	1685.00	1685.00	+55.00	1	922
10:12:57	1685.00	1690.00	1685.00	+55.00	1	921
10:11:38	1685.00	1690.00	1685.00	+55.00	1	920
10:11:11	1685.00	1690.00	1685.00	+55.00	1	919
10:10:54	1685.00	1690.00	1685.00	+55.00	1	918
10:10:44	1685.00	1690.00	1685.00	+55.00	2	917
10:10:27	1685.00	1690.00	1690.00	+60.00	1	915
10:10:22	1680.00	1685.00	1685.00	+55.00	2	914
10:09:59	1675.00	1680.00	1680.00	+50.00	1	912
10:09:36	1680.00	1685.00	1680.00	+50.00	1	911
10:09:23	1675.00	1680.00	1680.00	+50.00	1	910
10:09:22	1675.00	1680.00	1680.00	+50.00	1	909
10:09:16	1675.00	1680.00	1680.00	+50.00	1	908
10:09:07	1675.00	1680.00	1680.00	+50.00	1	907
10:09:04	1675.00	1680.00	1675.00	+45.00	1	906
10:08:41	1680.00	1685.00	1680.00	+50.00	3	905
10:08:41	1680.00	1685.00	1680.00	+50.00	1	902
10:08:34	1680.00	1685.00	1680.00	+50.00	1	901
10:08:18	1680.00	1685.00	1685.00	+55.00	1	900
10:08:01	1685.00	1690.00	1685.00	+55.00	9	899
10:08:01	1685.00	1690.00	1685.00	+55.00	1	890
10:07:47	1685.00	1690.00	1685.00	+55.00	1	889
10:07:32	1685.00	1690.00	1685.00	+55.00	2	888
10:06:55	1690.00	1695.00	1690.00	+60.00	2	886
10:06:55	1690.00	1695.00	1690.00	+60.00	1	884
10:06:48	1690.00	1695.00	1690.00	+60.00	1	883
10:05:42	1690.00	1700.00	1690.00	+60.00	1	882
10:05:33	1695.00	1700.00	1695.00	+65.00	1	881
10:05:24	1695.00	1700.00	1695.00	+65.00	1	880
10:05:07	1695.00	1700.00	1695.00	+65.00	1	879
10:04:29	1690.00	1700.00	1690.00	+60.00	1	878
10:04:24	1695.00	1700.00	1695.00	+65.00	1	877
10:04:18	1695.00	1700.00	1695.00	+65.00	1	876
10:04:14	1695.00	1700.00	1695.00	+65.00	1	875
10:03:48	1695.00	1700.00	1695.00	+65.00	1	874
10:03:22	1690.00	1695.00	1695.00	+65.00	1	873
10:03:22	1690.00	1695.00	1695.00	+65.00	1	872
10:03:16	1690.00	1695.00	1690.00	+60.00	1	871
10:02:04	1690.00	1695.00	1690.00	+60.00	4	870
10:02:03	1690.00	1695.00	1690.00	+60.00	1	866
10:01:48	1695.00	1700.00	1695.00	+65.00	1	865
10:01:24	1690.00	1695.00	1695.00	+65.00	1	864
10:00:50	1690.00	1695.00	1690.00	+60.00	1	863
10:00:33	1695.00	1700.00	1695.00	+65.00	1	862
10:00:23	1695.00	1700.00	1695.00	+65.00	1	861
10:00:23	1690.00	1695.00	1695.00	+65.00	1	860
09:59:37	1690.00	1695.00	1690.00	+60.00	1	859
09:59:33	1690.00	1695.00	1690.00	+60.00	1	858
09:58:59	1685.00	1690.00	1690.00	+60.00	2	857
09:58:43	1690.00	1695.00	1690.00	+60.00	4	855
09:58:43	1690.00	1695.00	1690.00	+60.00	1	851
09:58:40	1690.00	1695.00	1690.00	+60.00	4	850
09:58:33	1690.00	1695.00	1690.00	+60.00	1	846
09:58:24	1690.00	1695.00	1690.00	+60.00	1	845
09:57:11	1690.00	1695.00	1690.00	+60.00	1	844
09:57:11	1690.00	1695.00	1690.00	+60.00	1	843
09:56:48	1690.00	1695.00	1695.00	+65.00	1	842
09:56:25	1690.00	1695.00	1695.00	+65.00	1	841
09:56:22	1690.00	1695.00	1695.00	+65.00	1	840
09:56:16	1695.00	1700.00	1695.00	+65.00	1	839
09:56:08	1695.00	1700.00	1695.00	+65.00	1	838
09:56:06	1690.00	1695.00	1695.00	+65.00	1	837
09:55:59	1695.00	1700.00	1695.00	+65.00	1	836
09:55:58	1695.00	1700.00	1695.00	+65.00	1	835
09:55:58	1695.00	1700.00	1695.00	+65.00	1	834
09:55:33	1690.00	1695.00	1695.00	+65.00	1	833
09:55:14	1695.00	1700.00	1695.00	+65.00	8	832
09:54:46	1695.00	1700.00	1695.00	+65.00	1	824
09:54:42	1700.00	1705.00	1700.00	+70.00	4	823
09:54:27	1705.00	1710.00	1705.00	+75.00	1	819
09:54:07	1695.00	1700.00	1700.00	+70.00	2	818
09:54:07	1695.00	1700.00	1700.00	+70.00	2	816
09:54:07	1700.00	1710.00	1700.00	+70.00	7	814
09:54:07	1700.00	1710.00	1710.00	+80.00	1	807
09:53:52	1700.00	1710.00	1710.00	+80.00	6	806
09:53:48	1700.00	1705.00	1705.00	+75.00	1	800
09:53:40	1700.00	1705.00	1705.00	+75.00	1	799
09:53:39	1700.00	1705.00	1705.00	+75.00	1	798
09:53:23	1700.00	1705.00	1700.00	+70.00	1	797
09:52:39	1695.00	1700.00	1700.00	+70.00	1	796
09:52:25	1705.00	1710.00	1705.00	+75.00	1	795
09:52:20	1695.00	1705.00	1705.00	+75.00	5	794
09:52:20	1695.00	1700.00	1705.00	+75.00	2	789
09:52:20	1695.00	1700.00	1700.00	+70.00	3	787
09:52:16	1695.00	1700.00	1695.00	+65.00	1	784
09:52:16	1695.00	1700.00	1700.00	+70.00	1	783
09:52:15	1695.00	1700.00	1695.00	+65.00	1	782
09:52:02	1695.00	1700.00	1700.00	+70.00	1	781
09:52:02	1695.00	1700.00	1700.00	+70.00	1	780
09:51:18	1695.00	1700.00	1695.00	+65.00	1	779
09:51:07	1695.00	1700.00	1695.00	+65.00	1	778
09:50:39	1695.00	1700.00	1700.00	+70.00	1	777
09:50:27	1700.00	1705.00	1700.00	+70.00	7	776
09:50:27	1700.00	1705.00	1700.00	+70.00	2	769
09:50:27	1700.00	1705.00	1700.00	+70.00	1	767
09:50:27	1700.00	1705.00	1700.00	+70.00	1	766
09:50:00	1700.00	1705.00	1700.00	+70.00	1	765
09:49:47	1700.00	1705.00	1705.00	+75.00	1	764
09:49:39	1705.00	1710.00	1705.00	+75.00	2	763
09:49:08	1705.00	1710.00	1705.00	+75.00	1	761
09:48:20	1695.00	1700.00	1700.00	+70.00	3	760
09:48:20	1695.00	1700.00	1700.00	+70.00	2	757
09:48:20	1700.00	1710.00	1700.00	+70.00	5	755
09:48:13	1700.00	1710.00	1710.00	+80.00	2	750
09:48:09	1700.00	1705.00	1705.00	+75.00	1	748
09:48:06	1700.00	1705.00	1705.00	+75.00	1	747
09:47:35	1695.00	1700.00	1700.00	+70.00	1	746
09:47:35	1695.00	1700.00	1700.00	+70.00	1	745
09:47:35	1700.00	1705.00	1700.00	+70.00	2	744
09:47:34	1695.00	1700.00	1700.00	+70.00	2	742
09:47:34	1695.00	1700.00	1700.00	+70.00	5	740
09:47:34	1695.00	1700.00	1700.00	+70.00	2	735
09:47:34	1700.00	1705.00	1700.00	+70.00	4	733
09:47:19	1700.00	1710.00	1700.00	+70.00	1	729
09:47:18	1700.00	1710.00	1700.00	+70.00	1	728
09:47:13	1700.00	1710.00	1700.00	+70.00	1	727
09:47:12	1700.00	1710.00	1700.00	+70.00	10	726
09:47:08	1705.00	1710.00	1705.00	+75.00	5	716
09:47:05	1710.00	1715.00	1710.00	+80.00	1	711
09:46:55	1710.00	1715.00	1710.00	+80.00	1	710
09:46:41	1715.00	1720.00	1715.00	+85.00	1	709
09:46:26	1715.00	1720.00	1720.00	+90.00	1	708
09:46:07	1715.00	1720.00	1720.00	+90.00	1	707
09:46:01	1710.00	1715.00	1715.00	+85.00	2	706
09:46:00	1705.00	1715.00	1715.00	+85.00	1	704
09:45:38	1710.00	1715.00	1715.00	+85.00	1	703
09:45:28	1710.00	1720.00	1720.00	+90.00	1	702
09:45:28	1710.00	1720.00	1720.00	+90.00	1	701
09:45:26	1705.00	1710.00	1710.00	+80.00	1	700
09:45:26	1705.00	1710.00	1710.00	+80.00	3	699
09:45:26	1705.00	1710.00	1710.00	+80.00	1	696
09:45:26	1705.00	1710.00	1710.00	+80.00	2	695
09:45:26	1715.00	1720.00	1710.00	+80.00	8	693
09:45:26	1715.00	1720.00	1715.00	+85.00	5	685
09:45:12	1720.00	1725.00	1720.00	+90.00	3	680
09:45:05	1720.00	1725.00	1720.00	+90.00	1	677
09:44:09	1725.00	1730.00	1725.00	+95.00	1	676
09:44:00	1725.00	1730.00	1725.00	+95.00	1	675
09:43:57	1725.00	1730.00	1730.00	+100.00	1	674
09:43:56	1725.00	1730.00	1725.00	+95.00	1	673
09:43:42	1725.00	1730.00	1725.00	+95.00	1	672
09:43:40	1725.00	1730.00	1725.00	+95.00	1	671
09:43:37	1725.00	1730.00	1725.00	+95.00	1	670
09:43:34	1725.00	1730.00	1725.00	+95.00	1	669
09:43:33	1725.00	1730.00	1725.00	+95.00	1	668
09:43:33	1725.00	1730.00	1730.00	+100.00	1	667
09:43:33	1725.00	1730.00	1730.00	+100.00	1	666
09:43:31	1725.00	1730.00	1725.00	+95.00	1	665
09:43:27	1725.00	1730.00	1725.00	+95.00	1	664
09:43:16	1725.00	1730.00	1730.00	+100.00	1	663
09:43:08	1725.00	1730.00	1730.00	+100.00	1	662
09:42:47	1720.00	1730.00	1730.00	+100.00	1	661
09:42:47	1725.00	1730.00	1725.00	+95.00	1	660
09:42:40	1725.00	1730.00	1725.00	+95.00	1	659
09:42:00	1725.00	1730.00	1730.00	+100.00	1	658
09:42:00	1725.00	1730.00	1730.00	+100.00	1	657
09:41:30	1725.00	1730.00	1725.00	+95.00	1	656
09:41:26	1720.00	1725.00	1725.00	+95.00	1	655
09:41:26	1720.00	1725.00	1725.00	+95.00	1	654
09:41:26	1720.00	1725.00	1725.00	+95.00	3	653
09:41:05	1720.00	1725.00	1725.00	+95.00	1	650
09:40:56	1720.00	1725.00	1725.00	+95.00	1	649
09:40:56	1715.00	1720.00	1720.00	+90.00	1	648
09:40:56	1715.00	1720.00	1720.00	+90.00	1	647
09:40:56	1715.00	1720.00	1720.00	+90.00	2	646
09:40:56	1715.00	1720.00	1720.00	+90.00	1	644
09:40:56	1715.00	1720.00	1720.00	+90.00	2	643
09:40:56	1715.00	1720.00	1720.00	+90.00	1	641
09:40:56	1710.00	1715.00	1715.00	+85.00	1	640
09:40:56	1715.00	1720.00	1715.00	+85.00	1	639
09:40:53	1715.00	1720.00	1715.00	+85.00	1	638
09:40:50	1715.00	1720.00	1715.00	+85.00	1	637
09:40:44	1710.00	1715.00	1715.00	+85.00	2	636
09:40:44	1715.00	1720.00	1715.00	+85.00	2	634
09:40:44	1715.00	1720.00	1715.00	+85.00	5	632
09:40:33	1715.00	1720.00	1715.00	+85.00	2	627
09:40:25	1715.00	1720.00	1715.00	+85.00	1	625
09:40:20	1715.00	1720.00	1720.00	+90.00	1	624
09:40:12	1715.00	1720.00	1720.00	+90.00	1	623
09:39:30	1720.00	1725.00	1720.00	+90.00	1	622
09:38:51	1720.00	1725.00	1725.00	+95.00	1	621
09:38:51	1720.00	1725.00	1720.00	+90.00	1	620
09:38:40	1720.00	1725.00	1725.00	+95.00	1	619
09:38:24	1720.00	1725.00	1725.00	+95.00	1	618
09:38:01	1720.00	1725.00	1725.00	+95.00	1	617
09:37:43	1715.00	1725.00	1725.00	+95.00	1	616
09:37:34	1715.00	1720.00	1720.00	+90.00	1	615
09:37:32	1715.00	1720.00	1720.00	+90.00	1	614
09:37:32	1715.00	1720.00	1720.00	+90.00	1	613
09:37:00	1715.00	1720.00	1720.00	+90.00	1	612
09:36:53	1715.00	1720.00	1715.00	+85.00	1	611
09:36:39	1715.00	1720.00	1715.00	+85.00	1	610
09:36:36	1715.00	1720.00	1720.00	+90.00	1	609
09:36:32	1715.00	1720.00	1715.00	+85.00	3	608
09:36:32	1715.00	1720.00	1715.00	+85.00	5	605
09:36:32	1715.00	1720.00	1715.00	+85.00	1	600
09:36:23	1720.00	1725.00	1720.00	+90.00	10	599
09:36:02	1720.00	1725.00	1720.00	+90.00	1	589
09:35:20	1720.00	1725.00	1725.00	+95.00	1	588
09:35:17	1720.00	1725.00	1725.00	+95.00	1	587
09:35:14	1725.00	1730.00	1725.00	+95.00	1	586
09:35:13	1725.00	1730.00	1725.00	+95.00	1	585
09:35:12	1725.00	1730.00	1725.00	+95.00	1	584
09:35:11	1725.00	1730.00	1725.00	+95.00	1	583
09:35:06	1725.00	1730.00	1725.00	+95.00	1	582
09:35:06	1725.00	1730.00	1725.00	+95.00	1	581
09:34:51	1725.00	1730.00	1725.00	+95.00	1	580
09:34:48	1725.00	1730.00	1730.00	+100.00	1	579
09:34:48	1725.00	1730.00	1725.00	+95.00	2	578
09:34:48	1725.00	1730.00	1730.00	+100.00	1	576
09:34:45	1725.00	1730.00	1725.00	+95.00	1	575
09:34:34	1725.00	1730.00	1725.00	+95.00	1	574
09:34:26	1720.00	1725.00	1725.00	+95.00	1	573
09:34:25	1720.00	1725.00	1725.00	+95.00	2	572
09:34:25	1720.00	1725.00	1725.00	+95.00	1	570
09:34:25	1720.00	1725.00	1725.00	+95.00	1	569
09:34:25	1720.00	1725.00	1725.00	+95.00	1	568
09:34:22	1720.00	1725.00	1725.00	+95.00	1	567
09:34:13	1720.00	1725.00	1725.00	+95.00	1	566
09:34:13	1720.00	1725.00	1725.00	+95.00	1	565
09:34:13	1715.00	1720.00	1720.00	+90.00	10	564
09:34:13	1715.00	1720.00	1720.00	+90.00	3	554
09:34:08	1715.00	1720.00	1715.00	+85.00	1	551
09:33:59	1710.00	1715.00	1715.00	+85.00	1	550
09:33:59	1710.00	1720.00	1720.00	+90.00	1	549
09:33:59	1715.00	1720.00	1715.00	+85.00	3	548
09:33:58	1715.00	1720.00	1720.00	+90.00	1	545
09:33:50	1715.00	1720.00	1720.00	+90.00	1	544
09:33:44	1715.00	1720.00	1720.00	+90.00	1	543
09:33:44	1715.00	1720.00	1720.00	+90.00	1	542
09:33:44	1710.00	1715.00	1715.00	+85.00	6	541
09:33:44	1710.00	1715.00	1715.00	+85.00	1	535
09:33:40	1710.00	1715.00	1715.00	+85.00	1	534
09:33:05	1710.00	1715.00	1710.00	+80.00	1	533
09:33:00	1705.00	1715.00	1715.00	+85.00	1	532
09:33:00	1705.00	1715.00	1715.00	+85.00	1	531
09:33:00	1705.00	1710.00	1710.00	+80.00	3	530
09:33:00	1705.00	1710.00	1710.00	+80.00	1	527
09:33:00	1705.00	1710.00	1710.00	+80.00	1	526
09:32:19	1700.00	1705.00	1705.00	+75.00	1	525
09:32:15	1700.00	1710.00	1700.00	+70.00	1	524
09:32:00	1700.00	1710.00	1700.00	+70.00	2	523
09:32:00	1700.00	1705.00	1705.00	+75.00	2	521
09:32:00	1700.00	1705.00	1705.00	+75.00	1	519
09:31:48	1700.00	1705.00	1700.00	+70.00	1	518
09:31:41	1700.00	1710.00	1700.00	+70.00	1	517
09:31:41	1700.00	1710.00	1700.00	+70.00	1	516
09:31:38	1705.00	1710.00	1705.00	+75.00	1	515
09:31:32	1705.00	1710.00	1705.00	+75.00	1	514
09:31:26	1705.00	1715.00	1705.00	+75.00	1	513
09:31:26	1710.00	1715.00	1710.00	+80.00	5	512
09:30:55	1715.00	1720.00	1715.00	+85.00	1	507
09:30:53	1710.00	1715.00	1715.00	+85.00	1	506
09:30:53	1715.00	1720.00	1715.00	+85.00	1	505
09:30:48	1715.00	1720.00	1715.00	+85.00	1	504
09:30:46	1715.00	1720.00	1715.00	+85.00	1	503
09:30:14	1715.00	1720.00	1720.00	+90.00	1	502
09:30:07	1715.00	1720.00	1715.00	+85.00	1	501
09:30:04	1710.00	1715.00	1715.00	+85.00	4	500
09:30:04	1710.00	1715.00	1715.00	+85.00	1	496
09:30:04	1710.00	1715.00	1715.00	+85.00	1	495
09:29:56	1710.00	1715.00	1715.00	+85.00	1	494
09:29:40	1715.00	1720.00	1715.00	+85.00	1	493
09:29:39	1715.00	1720.00	1715.00	+85.00	1	492
09:29:39	1715.00	1720.00	1720.00	+90.00	1	491
09:29:37	1715.00	1720.00	1715.00	+85.00	1	490
09:29:33	1715.00	1720.00	1715.00	+85.00	1	489
09:29:27	1715.00	1720.00	1715.00	+85.00	1	488
09:29:04	1710.00	1720.00	1720.00	+90.00	1	487
09:28:54	1710.00	1715.00	1715.00	+85.00	1	486
09:28:54	1710.00	1715.00	1715.00	+85.00	1	485
09:28:52	1710.00	1715.00	1710.00	+80.00	1	484
09:28:52	1710.00	1715.00	1715.00	+85.00	1	483
09:28:52	1710.00	1715.00	1715.00	+85.00	1	482
09:28:47	1710.00	1715.00	1715.00	+85.00	1	481
09:28:41	1710.00	1715.00	1715.00	+85.00	1	480
09:28:40	1710.00	1715.00	1715.00	+85.00	2	479
09:28:39	1710.00	1715.00	1715.00	+85.00	1	477
09:27:50	1710.00	1715.00	1715.00	+85.00	1	476
09:27:50	1710.00	1715.00	1710.00	+80.00	1	475
09:27:49	1710.00	1715.00	1710.00	+80.00	3	474
09:27:40	1710.00	1715.00	1710.00	+80.00	1	471
09:27:39	1710.00	1715.00	1715.00	+85.00	3	470
09:27:36	1710.00	1715.00	1715.00	+85.00	1	467
09:27:30	1710.00	1715.00	1715.00	+85.00	1	466
09:27:27	1710.00	1715.00	1710.00	+80.00	1	465
09:27:18	1710.00	1715.00	1715.00	+85.00	1	464
09:27:18	1710.00	1715.00	1715.00	+85.00	1	463
09:27:18	1705.00	1710.00	1710.00	+80.00	1	462
09:27:18	1705.00	1710.00	1710.00	+80.00	1	461
09:27:18	1705.00	1710.00	1710.00	+80.00	1	460
09:27:18	1705.00	1710.00	1710.00	+80.00	1	459
09:27:18	1705.00	1710.00	1710.00	+80.00	3	458
09:27:18	1705.00	1710.00	1710.00	+80.00	1	455
09:27:13	1705.00	1710.00	1710.00	+80.00	1	454
09:27:10	1705.00	1710.00	1705.00	+75.00	1	453
09:26:27	1705.00	1710.00	1705.00	+75.00	1	452
09:25:53	1705.00	1710.00	1710.00	+80.00	1	451
09:25:49	1705.00	1710.00	1710.00	+80.00	1	450
09:25:48	1705.00	1710.00	1710.00	+80.00	1	449
09:25:47	1705.00	1710.00	1705.00	+75.00	1	448
09:25:26	1710.00	1715.00	1710.00	+80.00	4	447
09:25:14	1710.00	1715.00	1710.00	+80.00	1	443
09:25:14	1710.00	1715.00	1710.00	+80.00	1	442
09:25:08	1710.00	1715.00	1710.00	+80.00	1	441
09:25:07	1710.00	1715.00	1710.00	+80.00	1	440
09:24:49	1710.00	1720.00	1710.00	+80.00	1	439
09:24:45	1710.00	1715.00	1715.00	+85.00	1	438
09:24:25	1710.00	1720.00	1710.00	+80.00	1	437
09:24:23	1710.00	1715.00	1715.00	+85.00	1	436
09:24:22	1710.00	1715.00	1715.00	+85.00	1	435
09:24:16	1710.00	1715.00	1710.00	+80.00	1	434
09:24:14	1710.00	1715.00	1715.00	+85.00	1	433
09:24:12	1710.00	1715.00	1710.00	+80.00	1	432
09:24:11	1710.00	1715.00	1715.00	+85.00	1	431
09:24:11	1710.00	1715.00	1710.00	+80.00	1	430
09:24:10	1710.00	1715.00	1710.00	+80.00	1	429
09:24:06	1710.00	1715.00	1710.00	+80.00	1	428
09:24:05	1710.00	1715.00	1715.00	+85.00	1	427
09:24:05	1710.00	1715.00	1715.00	+85.00	1	426
09:24:05	1710.00	1715.00	1710.00	+80.00	1	425
09:24:02	1710.00	1715.00	1710.00	+80.00	1	424
09:24:00	1710.00	1715.00	1710.00	+80.00	1	423
09:24:00	1710.00	1715.00	1715.00	+85.00	1	422
09:24:00	1710.00	1715.00	1710.00	+80.00	1	421
09:24:00	1710.00	1715.00	1710.00	+80.00	1	420
09:24:00	1710.00	1715.00	1715.00	+85.00	1	419
09:23:59	1710.00	1715.00	1715.00	+85.00	1	418
09:23:59	1710.00	1715.00	1715.00	+85.00	1	417
09:23:59	1705.00	1710.00	1710.00	+80.00	1	416
09:23:59	1705.00	1710.00	1710.00	+80.00	7	415
09:23:49	1705.00	1710.00	1705.00	+75.00	1	408
09:23:49	1705.00	1710.00	1710.00	+80.00	1	407
09:23:48	1705.00	1710.00	1710.00	+80.00	3	406
09:23:45	1705.00	1710.00	1710.00	+80.00	1	403
09:23:41	1705.00	1710.00	1705.00	+75.00	1	402
09:23:38	1705.00	1710.00	1705.00	+75.00	1	401
09:23:29	1705.00	1710.00	1710.00	+80.00	1	400
09:23:23	1705.00	1710.00	1710.00	+80.00	1	399
09:23:20	1705.00	1710.00	1705.00	+75.00	1	398
09:23:20	1705.00	1710.00	1710.00	+80.00	1	397
09:23:18	1705.00	1710.00	1710.00	+80.00	1	396
09:23:18	1705.00	1710.00	1705.00	+75.00	1	395
09:23:17	1705.00	1710.00	1710.00	+80.00	1	394
09:23:15	1705.00	1710.00	1710.00	+80.00	1	393
09:23:15	1705.00	1710.00	1710.00	+80.00	4	392
09:23:08	1705.00	1710.00	1710.00	+80.00	1	388
09:22:57	1705.00	1710.00	1710.00	+80.00	1	387
09:22:55	1700.00	1705.00	1705.00	+75.00	1	386
09:22:53	1705.00	1710.00	1705.00	+75.00	1	385
09:22:52	1705.00	1710.00	1705.00	+75.00	1	384
09:22:50	1705.00	1710.00	1710.00	+80.00	3	383
09:22:48	1705.00	1710.00	1710.00	+80.00	4	380
09:22:48	1705.00	1710.00	1710.00	+80.00	1	376
09:22:48	1705.00	1710.00	1710.00	+80.00	1	375
09:22:47	1700.00	1705.00	1705.00	+75.00	7	374
09:22:47	1700.00	1705.00	1705.00	+75.00	2	367
09:22:47	1695.00	1700.00	1700.00	+70.00	3	365
09:22:47	1695.00	1700.00	1700.00	+70.00	21	362
09:22:47	1695.00	1700.00	1700.00	+70.00	2	341
09:22:43	1695.00	1700.00	1695.00	+65.00	1	339
09:22:30	1695.00	1700.00	1695.00	+65.00	1	338
09:22:30	1695.00	1700.00	1700.00	+70.00	1	337
09:22:30	1695.00	1700.00	1700.00	+70.00	1	336
09:22:17	1695.00	1700.00	1695.00	+65.00	1	335
09:22:16	1695.00	1700.00	1695.00	+65.00	1	334
09:22:15	1690.00	1695.00	1695.00	+65.00	2	333
09:22:15	1690.00	1695.00	1695.00	+65.00	1	331
09:22:15	1690.00	1695.00	1695.00	+65.00	7	330
09:22:15	1690.00	1695.00	1695.00	+65.00	1	323
09:22:14	1690.00	1695.00	1695.00	+65.00	1	322
09:21:57	1690.00	1695.00	1695.00	+65.00	1	321
09:21:56	1690.00	1695.00	1690.00	+60.00	1	320
09:21:54	1690.00	1695.00	1690.00	+60.00	1	319
09:21:53	1685.00	1690.00	1690.00	+60.00	6	318
09:21:53	1685.00	1690.00	1690.00	+60.00	1	312
09:21:53	1685.00	1690.00	1690.00	+60.00	2	311
09:21:53	1685.00	1690.00	1690.00	+60.00	8	309
09:21:53	1685.00	1690.00	1690.00	+60.00	3	301
09:21:52	1680.00	1685.00	1685.00	+55.00	12	298
09:21:52	1675.00	1680.00	1680.00	+50.00	1	286
09:21:52	1680.00	1685.00	1680.00	+50.00	1	285
09:21:31	1680.00	1685.00	1680.00	+50.00	1	284
09:21:31	1680.00	1685.00	1685.00	+55.00	1	283
09:20:55	1685.00	1690.00	1685.00	+55.00	2	282
09:20:52	1685.00	1690.00	1685.00	+55.00	1	280
09:20:39	1685.00	1690.00	1685.00	+55.00	1	279
09:20:39	1685.00	1690.00	1685.00	+55.00	1	278
09:20:30	1680.00	1685.00	1685.00	+55.00	1	277
09:20:17	1685.00	1690.00	1685.00	+55.00	1	276
09:20:14	1685.00	1690.00	1685.00	+55.00	1	275
09:20:14	1680.00	1685.00	1685.00	+55.00	7	274
09:20:14	1680.00	1685.00	1685.00	+55.00	2	267
09:20:11	1680.00	1685.00	1685.00	+55.00	1	265
09:20:06	1680.00	1685.00	1685.00	+55.00	1	264
09:19:52	1680.00	1685.00	1680.00	+50.00	1	263
09:19:52	1680.00	1685.00	1680.00	+50.00	1	262
09:19:47	1675.00	1680.00	1680.00	+50.00	3	261
09:19:42	1675.00	1680.00	1680.00	+50.00	1	258
09:19:42	1680.00	1685.00	1680.00	+50.00	1	257
09:19:37	1680.00	1685.00	1680.00	+50.00	1	256
09:19:06	1675.00	1680.00	1680.00	+50.00	1	255
09:19:04	1675.00	1680.00	1680.00	+50.00	3	254
09:19:00	1670.00	1680.00	1680.00	+50.00	1	251
09:18:56	1670.00	1675.00	1675.00	+45.00	1	250
09:18:47	1675.00	1680.00	1675.00	+45.00	3	249
09:18:41	1675.00	1685.00	1675.00	+45.00	1	246
09:18:40	1675.00	1680.00	1680.00	+50.00	1	245
09:18:36	1675.00	1680.00	1680.00	+50.00	1	244
09:18:25	1680.00	1685.00	1680.00	+50.00	1	243
09:18:23	1675.00	1685.00	1685.00	+55.00	1	242
09:18:20	1675.00	1685.00	1685.00	+55.00	1	241
09:18:14	1680.00	1685.00	1680.00	+50.00	1	240
09:18:14	1680.00	1685.00	1680.00	+50.00	1	239
09:18:14	1680.00	1685.00	1680.00	+50.00	1	238
09:18:04	1685.00	1690.00	1685.00	+55.00	1	237
09:18:04	1685.00	1690.00	1685.00	+55.00	2	236
09:18:04	1685.00	1690.00	1685.00	+55.00	2	234
09:17:48	1685.00	1690.00	1685.00	+55.00	1	232
09:17:48	1685.00	1690.00	1685.00	+55.00	1	231
09:17:48	1685.00	1690.00	1690.00	+60.00	4	230
09:17:48	1685.00	1690.00	1690.00	+60.00	1	226
09:17:45	1685.00	1690.00	1685.00	+55.00	1	225
09:17:42	1685.00	1690.00	1685.00	+55.00	2	224
09:17:38	1685.00	1690.00	1685.00	+55.00	1	222
09:17:38	1685.00	1690.00	1685.00	+55.00	1	221
09:17:24	1685.00	1690.00	1685.00	+55.00	1	220
09:17:19	1685.00	1690.00	1690.00	+60.00	2	219
09:17:18	1680.00	1685.00	1685.00	+55.00	7	217
09:17:18	1680.00	1685.00	1685.00	+55.00	1	210
09:17:15	1680.00	1685.00	1685.00	+55.00	1	209
09:17:13	1680.00	1685.00	1680.00	+50.00	1	208
09:17:11	1680.00	1685.00	1680.00	+50.00	1	207
09:17:06	1680.00	1685.00	1680.00	+50.00	1	206
09:17:00	1680.00	1685.00	1685.00	+55.00	1	205
09:16:51	1680.00	1685.00	1680.00	+50.00	1	204
09:16:45	1680.00	1685.00	1685.00	+55.00	1	203
09:16:35	1680.00	1685.00	1685.00	+55.00	3	202
09:16:34	1680.00	1685.00	1680.00	+50.00	1	199
09:16:27	1680.00	1685.00	1680.00	+50.00	1	198
09:16:22	1680.00	1685.00	1680.00	+50.00	1	197
09:16:20	1675.00	1680.00	1680.00	+50.00	1	196
09:16:20	1675.00	1680.00	1680.00	+50.00	1	195
09:16:16	1675.00	1680.00	1680.00	+50.00	1	194
09:16:16	1675.00	1680.00	1680.00	+50.00	1	193
09:16:11	1675.00	1680.00	1680.00	+50.00	1	192
09:16:01	1680.00	1685.00	1680.00	+50.00	1	191
09:16:00	1680.00	1685.00	1680.00	+50.00	1	190
09:16:00	1680.00	1685.00	1680.00	+50.00	1	189
09:15:57	1680.00	1685.00	1680.00	+50.00	1	188
09:15:50	1675.00	1680.00	1680.00	+50.00	2	187
09:15:50	1675.00	1680.00	1680.00	+50.00	3	185
09:15:50	1675.00	1680.00	1680.00	+50.00	2	182
09:15:50	1675.00	1680.00	1680.00	+50.00	1	180
09:15:50	1675.00	1680.00	1680.00	+50.00	1	179
09:15:50	1675.00	1680.00	1680.00	+50.00	6	178
09:15:49	1675.00	1680.00	1680.00	+50.00	1	172
09:15:39	1675.00	1680.00	1675.00	+45.00	1	171
09:15:36	1670.00	1680.00	1680.00	+50.00	2	170
09:15:34	1670.00	1675.00	1675.00	+45.00	1	168
09:15:30	1670.00	1675.00	1675.00	+45.00	4	167
09:15:28	1670.00	1675.00	1675.00	+45.00	1	163
09:15:28	1670.00	1675.00	1675.00	+45.00	1	162
09:15:26	1670.00	1675.00	1675.00	+45.00	1	161
09:15:13	1670.00	1675.00	1675.00	+45.00	2	160
09:15:13	1665.00	1670.00	1670.00	+40.00	9	158
09:15:13	1665.00	1670.00	1670.00	+40.00	4	149
09:15:13	1660.00	1670.00	1670.00	+40.00	1	145
09:15:13	1660.00	1670.00	1670.00	+40.00	3	144
09:15:13	1660.00	1665.00	1665.00	+35.00	3	141
09:15:09	1660.00	1665.00	1665.00	+35.00	1	138
09:14:56	1665.00	1670.00	1665.00	+35.00	1	137
09:14:52	1665.00	1670.00	1665.00	+35.00	1	136
09:14:47	1665.00	1670.00	1665.00	+35.00	1	135
09:14:44	1665.00	1670.00	1670.00	+40.00	1	134
09:14:40	1665.00	1670.00	1665.00	+35.00	1	133
09:14:38	1665.00	1670.00	1665.00	+35.00	1	132
09:14:28	1665.00	1670.00	1665.00	+35.00	1	131
09:14:26	1660.00	1665.00	1665.00	+35.00	1	130
09:14:24	1660.00	1670.00	1670.00	+40.00	1	129
09:14:20	1665.00	1670.00	1665.00	+35.00	1	128
09:14:18	1660.00	1665.00	1665.00	+35.00	1	127
09:14:17	1660.00	1665.00	1665.00	+35.00	1	126
09:14:03	1660.00	1665.00	1665.00	+35.00	1	125
09:13:59	1660.00	1665.00	1665.00	+35.00	1	124
09:13:54	1655.00	1665.00	1665.00	+35.00	1	123
09:13:51	1655.00	1665.00	1665.00	+35.00	1	122
09:13:47	1655.00	1665.00	1665.00	+35.00	1	121
09:13:40	1655.00	1665.00	1665.00	+35.00	1	120
09:13:39	1660.00	1665.00	1660.00	+30.00	1	119
09:13:27	1660.00	1670.00	1660.00	+30.00	1	118
09:13:26	1660.00	1665.00	1665.00	+35.00	1	117
09:13:26	1660.00	1665.00	1665.00	+35.00	1	116
09:13:25	1660.00	1665.00	1665.00	+35.00	2	115
09:13:25	1655.00	1660.00	1660.00	+30.00	10	113
09:13:25	1655.00	1660.00	1660.00	+30.00	1	103
09:13:03	1655.00	1660.00	1655.00	+25.00	1	102
09:13:03	1650.00	1655.00	1655.00	+25.00	2	101
09:13:03	1650.00	1655.00	1655.00	+25.00	2	99
09:12:58	1650.00	1655.00	1655.00	+25.00	1	97
09:12:51	1650.00	1655.00	1650.00	+20.00	1	96
09:12:42	1650.00	1655.00	1655.00	+25.00	1	95
09:12:05	1645.00	1650.00	1650.00	+20.00	1	94
09:12:04	1645.00	1650.00	1650.00	+20.00	1	93
09:11:58	1645.00	1650.00	1650.00	+20.00	1	92
09:11:52	1645.00	1650.00	1650.00	+20.00	1	91
09:11:34	1650.00	1655.00	1650.00	+20.00	1	90
09:11:33	1650.00	1655.00	1650.00	+20.00	1	89
09:11:33	1645.00	1650.00	1650.00	+20.00	1	88
09:11:33	1645.00	1650.00	1650.00	+20.00	1	87
09:11:30	1645.00	1650.00	1645.00	+15.00	2	86
09:11:04	1645.00	1650.00	1650.00	+20.00	1	84
09:10:57	1645.00	1650.00	1650.00	+20.00	1	83
09:10:57	1645.00	1650.00	1645.00	+15.00	1	82
09:10:38	1650.00	1655.00	1650.00	+20.00	1	81
09:10:38	1650.00	1655.00	1650.00	+20.00	1	80
09:10:37	1650.00	1655.00	1650.00	+20.00	1	79
09:10:37	1645.00	1650.00	1650.00	+20.00	1	78
09:10:36	1645.00	1650.00	1650.00	+20.00	1	77
09:10:31	1640.00	1650.00	1650.00	+20.00	6	76
09:10:18	1640.00	1650.00	1650.00	+20.00	1	70
09:10:15	1640.00	1650.00	1650.00	+20.00	1	69
09:10:07	1640.00	1650.00	1650.00	+20.00	1	68
09:10:00	1640.00	1650.00	1650.00	+20.00	1	67
09:09:58	1640.00	1645.00	1645.00	+15.00	1	66
09:09:52	1640.00	1645.00	1645.00	+15.00	1	65
09:09:47	1635.00	1640.00	1640.00	+10.00	1	64
09:09:28	1640.00	1645.00	1640.00	+10.00	1	63
09:09:25	1640.00	1645.00	1640.00	+10.00	1	62
09:09:23	1640.00	1645.00	1640.00	+10.00	1	61
09:09:18	1635.00	1640.00	1640.00	+10.00	1	60
09:09:12	1635.00	1640.00	1640.00	+10.00	1	59
09:09:12	1635.00	1640.00	1635.00	+5.00	1	58
09:09:05	1630.00	1635.00	1635.00	+5.00	1	57
09:09:02	1630.00	1635.00	1635.00	+5.00	1	56
09:09:01	1630.00	1635.00	1635.00	+5.00	1	55
09:08:53	1630.00	1635.00	1635.00	+5.00	1	54
09:08:50	1630.00	1635.00	1630.00	0	1	53
09:08:42	1625.00	1630.00	1630.00	0	1	52
09:08:42	1620.00	1630.00	1630.00	0	1	51
09:07:33	1620.00	1625.00	1625.00	-5.00	1	50
09:07:27	1620.00	1625.00	1625.00	-5.00	1	49
09:07:23	1620.00	1625.00	1625.00	-5.00	1	48
09:07:16	1620.00	1625.00	1625.00	-5.00	1	47
09:07:16	1620.00	1625.00	1625.00	-5.00	1	46
09:06:59	1615.00	1620.00	1620.00	-10.00	3	45
09:05:51	1610.00	1615.00	1615.00	-15.00	1	42
09:05:03	1610.00	1615.00	1615.00	-15.00	1	41
09:04:25	1610.00	1615.00	1615.00	-15.00	1	40
09:03:27	1615.00	1620.00	1615.00	-15.00	2	39
09:03:27	1620.00	1625.00	1620.00	-10.00	1	37
09:03:05	1620.00	1625.00	1620.00	-10.00	1	36
09:03:05	1610.00	1620.00	1620.00	-10.00	3	35
09:03:00	1610.00	1620.00	1620.00	-10.00	1	32
09:02:49	1615.00	1620.00	1615.00	-15.00	1	31
09:02:47	1610.00	1615.00	1615.00	-15.00	1	30
09:02:44	1610.00	1615.00	1615.00	-15.00	1	29
09:02:23	1610.00	1615.00	1615.00	-15.00	3	28
09:01:54	1605.00	1610.00	1610.00	-20.00	1	25
09:01:51	1605.00	1610.00	1610.00	-20.00	1	24
09:01:30	1610.00	1615.00	1610.00	-20.00	4	23
09:01:30	1615.00	1620.00	1615.00	-15.00	1	19
09:01:09	1615.00	1620.00	1615.00	-15.00	2	18
09:01:09	1615.00	1620.00	1615.00	-15.00	2	16
09:00:53	1620.00	1625.00	1620.00	-10.00	1	14
09:00:47	1615.00	1620.00	1620.00	-10.00	1	13
09:00:19	1620.00	1630.00	1620.00	-10.00	1	12
09:00:13	1620.00	1630.00	1620.00	-10.00	2	11
09:00:13	1620.00	1630.00	1620.00	-10.00	2	9
09:00:13	--	--	1625.00	-5.00	7	7

　

其他人也逛...

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

PChome 購物儲值6, 000元

SAMSUNG Galaxy A55 5G (8G/256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

揪愛儲值-儲值5, 000元送50加碼金

青森農協青連希望蘋果汁 (1Lx6入)

揪愛儲值-儲值3, 500元送35加碼金

Apple iPhone 16 Pro (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞大麥克即享券

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

裕日車：明年台灣車市估46.2萬...

華航看明年樂觀估2027年後交機...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧友達衝刺智慧移動事業成立新公...
‧建通新型銅材認證期拉長明年交...
‧立隆：沒有缺席AI伺服器明年營...

加密貨幣

比特幣BTC	96668.58	4,326.69	4.69%
以太幣ETH	3301.97	190.85	6.13%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	483.82	36.76	8.22%
萊特幣LTC	88.49	1.67	1.92%
卡達幣ADA	0.783090	0.04	5.87%
波場幣TRX	0.198806	0.00	-0.53%
恆星幣XLM	0.239740	0.01	3.33%

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。