最新[公告] 世界健身-KY:公告本公司「永續發展委員會」委員異動熱門[公告] 來頡:公告本公司115年第2季合併財務報告預計提報董事會日期

更新報價

藥華藥 (6446) 生技醫療業上市

1180.00 ▲+5.00 +0.43% 22.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	1,934	1180.00	19	1185.00	34	1195.00	1215.00	1170.00	1175.00

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	1180.00	1185.00	1180.00	+5.00	7	1934
13:30:00	1180.00	1185.00	1180.00	+5.00	218	1927
13:24:51	1175.00	1180.00	1175.00	0	1	1709
13:24:47	1175.00	1180.00	1180.00	+5.00	1	1708
13:24:45	1175.00	1180.00	1175.00	0	1	1707
13:24:33	1175.00	1180.00	1175.00	0	1	1706
13:24:30	1175.00	1180.00	1180.00	+5.00	1	1705
13:24:25	1175.00	1180.00	1175.00	0	1	1704
13:24:24	1175.00	1180.00	1175.00	0	1	1703
13:24:21	1175.00	1180.00	1180.00	+5.00	1	1702
13:24:15	1175.00	1180.00	1175.00	0	1	1701
13:24:09	1175.00	1180.00	1175.00	0	1	1700
13:24:05	1175.00	1180.00	1180.00	+5.00	1	1699
13:24:03	1175.00	1180.00	1180.00	+5.00	1	1698
13:24:02	1175.00	1180.00	1180.00	+5.00	2	1697
13:24:02	1175.00	1180.00	1175.00	0	7	1695
13:23:50	1175.00	1180.00	1175.00	0	1	1688
13:23:49	1175.00	1180.00	1175.00	0	1	1687
13:23:38	1175.00	1180.00	1180.00	+5.00	1	1686
13:23:33	1175.00	1180.00	1180.00	+5.00	1	1685
13:23:13	1175.00	1180.00	1175.00	0	1	1684
13:23:10	1175.00	1180.00	1175.00	0	2	1683
13:22:53	1175.00	1180.00	1180.00	+5.00	2	1681
13:22:50	1175.00	1180.00	1175.00	0	1	1679
13:22:46	1175.00	1180.00	1175.00	0	1	1678
13:22:46	1175.00	1180.00	1175.00	0	1	1677
13:22:31	1175.00	1180.00	1175.00	0	1	1676
13:22:28	1175.00	1180.00	1180.00	+5.00	2	1675
13:22:28	1175.00	1180.00	1175.00	0	1	1673
13:22:05	1175.00	1180.00	1175.00	0	1	1672
13:22:02	1175.00	1180.00	1180.00	+5.00	1	1671
13:21:49	1175.00	1180.00	1175.00	0	1	1670
13:21:26	1175.00	1180.00	1175.00	0	1	1669
13:21:11	1175.00	1180.00	1180.00	+5.00	1	1668
13:21:09	1175.00	1180.00	1175.00	0	1	1667
13:21:07	1175.00	1180.00	1175.00	0	1	1666
13:21:05	1175.00	1180.00	1180.00	+5.00	1	1665
13:21:04	1175.00	1185.00	1175.00	0	1	1664
13:21:04	1175.00	1185.00	1175.00	0	1	1663
13:21:02	1180.00	1185.00	1180.00	+5.00	1	1662
13:21:01	1175.00	1180.00	1180.00	+5.00	3	1661
13:21:01	1180.00	1185.00	1180.00	+5.00	3	1658
13:20:55	1180.00	1185.00	1180.00	+5.00	1	1655
13:20:54	1180.00	1185.00	1180.00	+5.00	1	1654
13:20:27	1180.00	1185.00	1180.00	+5.00	1	1653
13:20:23	1180.00	1185.00	1180.00	+5.00	1	1652
13:20:08	1180.00	1185.00	1180.00	+5.00	1	1651
13:20:07	1180.00	1185.00	1180.00	+5.00	1	1650
13:19:49	1180.00	1185.00	1180.00	+5.00	1	1649
13:19:30	1180.00	1185.00	1185.00	+10.00	1	1648
13:19:26	1180.00	1185.00	1180.00	+5.00	1	1647
13:19:26	1180.00	1185.00	1180.00	+5.00	2	1646
13:19:16	1180.00	1185.00	1180.00	+5.00	1	1644
13:19:16	1180.00	1185.00	1180.00	+5.00	1	1643
13:18:38	1180.00	1185.00	1180.00	+5.00	1	1642
13:18:00	1180.00	1185.00	1185.00	+10.00	1	1641
13:17:50	1180.00	1185.00	1180.00	+5.00	5	1640
13:17:32	1180.00	1185.00	1180.00	+5.00	1	1635
13:17:28	1180.00	1185.00	1180.00	+5.00	1	1634
13:17:25	1180.00	1185.00	1180.00	+5.00	1	1633
13:17:13	1180.00	1185.00	1180.00	+5.00	1	1632
13:17:12	1180.00	1185.00	1180.00	+5.00	2	1631
13:15:33	1180.00	1185.00	1180.00	+5.00	1	1629
13:15:26	1180.00	1185.00	1180.00	+5.00	1	1628
13:15:23	1180.00	1185.00	1180.00	+5.00	5	1627
13:15:22	1180.00	1185.00	1180.00	+5.00	1	1622
13:14:59	1180.00	1185.00	1180.00	+5.00	1	1621
13:14:58	1180.00	1185.00	1180.00	+5.00	1	1620
13:14:58	1180.00	1185.00	1180.00	+5.00	3	1619
13:14:14	1180.00	1185.00	1180.00	+5.00	3	1616
13:14:13	1180.00	1185.00	1185.00	+10.00	1	1613
13:14:13	1185.00	1190.00	1185.00	+10.00	1	1612
13:14:13	1180.00	1185.00	1185.00	+10.00	1	1611
13:14:13	1185.00	1190.00	1185.00	+10.00	17	1610
13:14:13	1185.00	1190.00	1185.00	+10.00	1	1593
13:12:37	1185.00	1190.00	1190.00	+15.00	1	1592
13:11:55	1185.00	1190.00	1185.00	+10.00	1	1591
13:11:00	1185.00	1190.00	1185.00	+10.00	1	1590
13:10:51	1185.00	1190.00	1185.00	+10.00	1	1589
13:10:48	1185.00	1190.00	1185.00	+10.00	1	1588
13:10:09	1185.00	1190.00	1190.00	+15.00	1	1587
13:09:43	1185.00	1190.00	1185.00	+10.00	1	1586
13:09:23	1185.00	1190.00	1185.00	+10.00	1	1585
13:09:14	1185.00	1190.00	1185.00	+10.00	1	1584
13:09:13	1185.00	1190.00	1185.00	+10.00	1	1583
13:09:09	1185.00	1190.00	1185.00	+10.00	2	1582
13:08:55	1185.00	1190.00	1185.00	+10.00	1	1580
13:08:48	1185.00	1190.00	1185.00	+10.00	2	1579
13:08:44	1185.00	1190.00	1185.00	+10.00	5	1577
13:08:09	1185.00	1190.00	1185.00	+10.00	1	1572
13:08:06	1185.00	1190.00	1185.00	+10.00	1	1571
13:07:56	1185.00	1190.00	1185.00	+10.00	1	1570
13:07:51	1185.00	1190.00	1185.00	+10.00	1	1569
13:07:50	1185.00	1190.00	1185.00	+10.00	1	1568
13:07:34	1185.00	1190.00	1185.00	+10.00	1	1567
13:07:34	1190.00	1195.00	1190.00	+15.00	8	1566
13:07:34	1190.00	1195.00	1190.00	+15.00	13	1558
13:07:34	1190.00	1195.00	1190.00	+15.00	2	1545
13:07:34	1190.00	1195.00	1190.00	+15.00	10	1543
13:07:29	1190.00	1195.00	1195.00	+20.00	1	1533
13:07:29	1190.00	1195.00	1195.00	+20.00	1	1532
13:07:29	1190.00	1195.00	1195.00	+20.00	1	1531
13:07:14	1190.00	1195.00	1195.00	+20.00	1	1530
13:07:06	1190.00	1195.00	1195.00	+20.00	1	1529
13:07:04	1190.00	1195.00	1195.00	+20.00	1	1528
13:06:54	1190.00	1195.00	1195.00	+20.00	1	1527
13:06:37	1190.00	1195.00	1195.00	+20.00	1	1526
13:06:36	1190.00	1195.00	1190.00	+15.00	1	1525
13:06:27	1190.00	1195.00	1190.00	+15.00	1	1524
13:05:56	1190.00	1195.00	1190.00	+15.00	1	1523
13:05:43	1190.00	1195.00	1190.00	+15.00	1	1522
13:05:32	1190.00	1195.00	1195.00	+20.00	1	1521
13:05:10	1190.00	1195.00	1190.00	+15.00	1	1520
13:05:10	1190.00	1195.00	1190.00	+15.00	1	1519
13:05:01	1190.00	1195.00	1190.00	+15.00	2	1518
13:05:01	1185.00	1190.00	1190.00	+15.00	1	1516
13:05:00	1185.00	1190.00	1190.00	+15.00	4	1515
13:05:00	1185.00	1190.00	1190.00	+15.00	1	1511
13:05:00	1185.00	1190.00	1190.00	+15.00	1	1510
13:05:00	1185.00	1190.00	1190.00	+15.00	1	1509
13:05:00	1185.00	1190.00	1190.00	+15.00	1	1508
13:04:45	1185.00	1190.00	1190.00	+15.00	1	1507
13:04:45	1185.00	1190.00	1190.00	+15.00	1	1506
13:04:13	1185.00	1190.00	1190.00	+15.00	1	1505
13:03:47	1185.00	1190.00	1185.00	+10.00	1	1504
13:03:12	1185.00	1190.00	1190.00	+15.00	1	1503
13:02:58	1185.00	1190.00	1190.00	+15.00	1	1502
13:02:16	1185.00	1190.00	1190.00	+15.00	1	1501
13:01:56	1185.00	1190.00	1190.00	+15.00	3	1500
13:01:55	1185.00	1190.00	1190.00	+15.00	1	1497
13:01:54	1185.00	1190.00	1190.00	+15.00	1	1496
13:01:11	1185.00	1190.00	1190.00	+15.00	2	1495
13:01:10	1185.00	1190.00	1190.00	+15.00	1	1493
13:01:08	1185.00	1190.00	1190.00	+15.00	1	1492
13:00:59	1185.00	1190.00	1190.00	+15.00	1	1491
13:00:56	1185.00	1190.00	1190.00	+15.00	1	1490
13:00:56	1185.00	1190.00	1190.00	+15.00	1	1489
13:00:56	1185.00	1190.00	1190.00	+15.00	1	1488
13:00:56	1185.00	1190.00	1190.00	+15.00	1	1487
13:00:55	1185.00	1190.00	1190.00	+15.00	1	1486
13:00:48	1185.00	1190.00	1190.00	+15.00	1	1485
13:00:19	1180.00	1185.00	1185.00	+10.00	1	1484
13:00:19	1180.00	1185.00	1185.00	+10.00	1	1483
13:00:19	1180.00	1185.00	1185.00	+10.00	2	1482
13:00:19	1180.00	1185.00	1185.00	+10.00	10	1480
13:00:19	1175.00	1180.00	1180.00	+5.00	29	1470
12:59:37	1175.00	1180.00	1180.00	+5.00	1	1441
12:59:24	1175.00	1180.00	1180.00	+5.00	1	1440
12:58:16	1175.00	1180.00	1180.00	+5.00	1	1439
12:58:10	1175.00	1180.00	1175.00	0	1	1438
12:58:02	1175.00	1180.00	1175.00	0	1	1437
12:56:38	1175.00	1180.00	1180.00	+5.00	1	1436
12:56:38	1175.00	1180.00	1180.00	+5.00	1	1435
12:53:37	1175.00	1180.00	1180.00	+5.00	1	1434
12:51:28	1175.00	1180.00	1180.00	+5.00	1	1433
12:50:46	1175.00	1180.00	1180.00	+5.00	1	1432
12:50:44	1175.00	1180.00	1180.00	+5.00	2	1431
12:50:44	1175.00	1180.00	1180.00	+5.00	1	1429
12:49:29	1175.00	1180.00	1180.00	+5.00	1	1428
12:47:30	1175.00	1180.00	1180.00	+5.00	1	1427
12:47:20	1175.00	1180.00	1175.00	0	1	1426
12:47:20	1170.00	1175.00	1175.00	0	4	1425
12:47:20	1170.00	1175.00	1175.00	0	2	1421
12:47:20	1170.00	1175.00	1175.00	0	6	1419
12:47:12	1170.00	1175.00	1175.00	0	1	1413
12:47:12	1170.00	1175.00	1175.00	0	1	1412
12:46:47	1170.00	1175.00	1175.00	0	2	1411
12:46:37	1170.00	1175.00	1175.00	0	1	1409
12:46:11	1170.00	1175.00	1170.00	-5.00	1	1408
12:45:58	1170.00	1175.00	1170.00	-5.00	1	1407
12:42:08	1170.00	1175.00	1175.00	0	1	1406
12:40:41	1170.00	1175.00	1175.00	0	1	1405
12:40:37	1170.00	1175.00	1175.00	0	1	1404
12:40:04	1170.00	1175.00	1170.00	-5.00	5	1403
12:37:47	1170.00	1175.00	1175.00	0	1	1398
12:37:44	1170.00	1175.00	1170.00	-5.00	1	1397
12:36:48	1170.00	1175.00	1170.00	-5.00	1	1396
12:36:48	1170.00	1175.00	1170.00	-5.00	5	1395
12:35:29	1170.00	1175.00	1170.00	-5.00	1	1390
12:35:29	1170.00	1175.00	1170.00	-5.00	1	1389
12:35:26	1170.00	1175.00	1170.00	-5.00	1	1388
12:35:25	1170.00	1175.00	1170.00	-5.00	1	1387
12:34:41	1170.00	1175.00	1170.00	-5.00	1	1386
12:33:52	1170.00	1175.00	1170.00	-5.00	2	1385
12:33:43	1170.00	1175.00	1170.00	-5.00	6	1383
12:33:37	1170.00	1175.00	1175.00	0	1	1377
12:33:26	1170.00	1175.00	1170.00	-5.00	4	1376
12:32:48	1170.00	1175.00	1175.00	0	1	1372
12:32:40	1170.00	1175.00	1170.00	-5.00	1	1371
12:32:40	1170.00	1175.00	1170.00	-5.00	6	1370
12:31:54	1170.00	1175.00	1170.00	-5.00	1	1364
12:31:47	1175.00	1180.00	1175.00	0	1	1363
12:31:47	1175.00	1180.00	1175.00	0	1	1362
12:31:46	1175.00	1180.00	1175.00	0	1	1361
12:31:24	1175.00	1180.00	1175.00	0	1	1360
12:31:09	1175.00	1180.00	1175.00	0	1	1359
12:30:43	1175.00	1180.00	1175.00	0	3	1358
12:30:41	1175.00	1180.00	1175.00	0	5	1355
12:30:31	1175.00	1180.00	1180.00	+5.00	1	1350
12:29:33	1175.00	1180.00	1180.00	+5.00	1	1349
12:29:33	1175.00	1180.00	1180.00	+5.00	12	1348
12:29:33	1170.00	1175.00	1175.00	0	10	1336
12:28:59	1170.00	1175.00	1175.00	0	1	1326
12:28:49	1170.00	1175.00	1175.00	0	1	1325
12:28:45	1175.00	1180.00	1175.00	0	11	1324
12:28:39	1175.00	1180.00	1175.00	0	1	1313
12:28:38	1175.00	1180.00	1175.00	0	1	1312
12:28:21	1175.00	1180.00	1180.00	+5.00	1	1311
12:28:05	1175.00	1180.00	1175.00	0	2	1310
12:27:37	1175.00	1180.00	1180.00	+5.00	1	1308
12:27:17	1175.00	1180.00	1175.00	0	1	1307
12:26:26	1175.00	1180.00	1175.00	0	5	1306
12:26:25	1175.00	1180.00	1180.00	+5.00	1	1301
12:24:39	1175.00	1180.00	1180.00	+5.00	1	1300
12:23:48	1175.00	1180.00	1180.00	+5.00	1	1299
12:23:43	1175.00	1180.00	1175.00	0	1	1298
12:23:38	1175.00	1180.00	1175.00	0	1	1297
12:22:27	1175.00	1180.00	1175.00	0	2	1296
12:22:16	1175.00	1180.00	1175.00	0	2	1294
12:21:37	1175.00	1180.00	1180.00	+5.00	1	1292
12:20:43	1175.00	1180.00	1175.00	0	1	1291
12:18:55	1175.00	1180.00	1180.00	+5.00	1	1290
12:18:50	1175.00	1180.00	1175.00	0	1	1289
12:18:49	1175.00	1180.00	1175.00	0	1	1288
12:18:40	1175.00	1180.00	1175.00	0	1	1287
12:18:39	1175.00	1180.00	1175.00	0	1	1286
12:18:39	1175.00	1180.00	1175.00	0	1	1285
12:18:39	1175.00	1180.00	1175.00	0	1	1284
12:18:38	1175.00	1180.00	1175.00	0	1	1283
12:18:37	1175.00	1180.00	1175.00	0	1	1282
12:18:36	1175.00	1180.00	1175.00	0	1	1281
12:18:29	1175.00	1180.00	1175.00	0	1	1280
12:18:07	1175.00	1180.00	1175.00	0	1	1279
12:18:04	1175.00	1180.00	1175.00	0	1	1278
12:18:04	1175.00	1180.00	1175.00	0	1	1277
12:17:40	1175.00	1180.00	1175.00	0	1	1276
12:17:22	1175.00	1180.00	1175.00	0	1	1275
12:17:15	1175.00	1180.00	1175.00	0	1	1274
12:17:14	1175.00	1180.00	1175.00	0	1	1273
12:17:14	1175.00	1180.00	1175.00	0	1	1272
12:17:12	1175.00	1180.00	1175.00	0	4	1271
12:17:06	1175.00	1180.00	1175.00	0	1	1267
12:17:06	1175.00	1180.00	1175.00	0	1	1266
12:16:59	1175.00	1180.00	1175.00	0	1	1265
12:16:58	1175.00	1180.00	1175.00	0	1	1264
12:16:56	1175.00	1180.00	1175.00	0	3	1263
12:16:42	1175.00	1180.00	1175.00	0	1	1260
12:16:42	1175.00	1180.00	1175.00	0	1	1259
12:16:42	1175.00	1180.00	1175.00	0	1	1258
12:16:34	1175.00	1180.00	1175.00	0	2	1257
12:16:33	1175.00	1180.00	1175.00	0	2	1255
12:16:33	1175.00	1180.00	1175.00	0	3	1253
12:16:33	1175.00	1180.00	1175.00	0	6	1250
12:16:32	1175.00	1180.00	1175.00	0	21	1244
12:16:32	1180.00	1185.00	1180.00	+5.00	2	1223
12:16:32	1180.00	1185.00	1180.00	+5.00	33	1221
12:16:32	1180.00	1185.00	1180.00	+5.00	24	1188
12:16:32	1180.00	1185.00	1180.00	+5.00	11	1164
12:16:32	1180.00	1185.00	1180.00	+5.00	2	1153
12:16:32	1180.00	1185.00	1180.00	+5.00	86	1151
12:14:37	1180.00	1185.00	1185.00	+10.00	1	1065
12:09:41	1180.00	1185.00	1185.00	+10.00	1	1064
12:09:30	1180.00	1185.00	1185.00	+10.00	1	1063
12:08:37	1180.00	1185.00	1185.00	+10.00	1	1062
12:07:53	1180.00	1185.00	1185.00	+10.00	1	1061
12:05:25	1180.00	1185.00	1185.00	+10.00	1	1060
12:05:04	1180.00	1185.00	1185.00	+10.00	1	1059
12:04:35	1180.00	1185.00	1185.00	+10.00	1	1058
12:02:55	1180.00	1185.00	1180.00	+5.00	1	1057
12:01:37	1180.00	1185.00	1185.00	+10.00	1	1056
12:00:04	1180.00	1185.00	1185.00	+10.00	1	1055
11:59:11	1180.00	1185.00	1180.00	+5.00	2	1054
11:58:44	1180.00	1185.00	1180.00	+5.00	2	1052
11:57:09	1180.00	1185.00	1180.00	+5.00	2	1050
11:57:05	1180.00	1185.00	1180.00	+5.00	1	1048
11:56:41	1180.00	1185.00	1180.00	+5.00	1	1047
11:56:30	1180.00	1185.00	1180.00	+5.00	4	1046
11:55:49	1180.00	1185.00	1180.00	+5.00	1	1042
11:55:37	1180.00	1185.00	1185.00	+10.00	1	1041
11:55:00	1185.00	1190.00	1185.00	+10.00	19	1040
11:50:38	1185.00	1190.00	1190.00	+15.00	1	1021
11:48:37	1185.00	1190.00	1190.00	+15.00	1	1020
11:46:23	1185.00	1190.00	1190.00	+15.00	1	1019
11:45:10	1185.00	1190.00	1190.00	+15.00	1	1018
11:42:37	1185.00	1190.00	1190.00	+15.00	1	1017
11:42:07	1185.00	1190.00	1190.00	+15.00	1	1016
11:41:12	1185.00	1190.00	1190.00	+15.00	1	1015
11:40:06	1185.00	1190.00	1190.00	+15.00	1	1014
11:39:47	1185.00	1190.00	1190.00	+15.00	1	1013
11:39:42	1185.00	1190.00	1190.00	+15.00	1	1012
11:37:32	1185.00	1190.00	1190.00	+15.00	1	1011
11:35:37	1185.00	1190.00	1190.00	+15.00	1	1010
11:34:13	1185.00	1190.00	1190.00	+15.00	1	1009
11:33:43	1185.00	1190.00	1190.00	+15.00	1	1008
11:33:01	1185.00	1190.00	1190.00	+15.00	1	1007
11:32:44	1185.00	1190.00	1190.00	+15.00	2	1006
11:32:26	1185.00	1190.00	1190.00	+15.00	1	1004
11:31:51	1185.00	1190.00	1190.00	+15.00	1	1003
11:31:47	1185.00	1190.00	1190.00	+15.00	1	1002
11:30:09	1185.00	1190.00	1190.00	+15.00	1	1001
11:29:37	1185.00	1190.00	1190.00	+15.00	1	1000
11:27:29	1185.00	1190.00	1185.00	+10.00	1	999
11:26:16	1185.00	1190.00	1185.00	+10.00	1	998
11:26:15	1185.00	1190.00	1185.00	+10.00	1	997
11:25:34	1180.00	1185.00	1185.00	+10.00	1	996
11:25:29	1180.00	1185.00	1185.00	+10.00	1	995
11:23:37	1180.00	1185.00	1185.00	+10.00	1	994
11:22:36	1180.00	1185.00	1185.00	+10.00	1	993
11:22:21	1180.00	1185.00	1185.00	+10.00	1	992
11:21:50	1185.00	1190.00	1185.00	+10.00	1	991
11:21:49	1180.00	1185.00	1185.00	+10.00	1	990
11:21:38	1180.00	1185.00	1185.00	+10.00	1	989
11:21:04	1180.00	1185.00	1180.00	+5.00	1	988
11:20:53	1180.00	1185.00	1180.00	+5.00	1	987
11:20:40	1180.00	1185.00	1185.00	+10.00	1	986
11:20:32	1180.00	1185.00	1185.00	+10.00	1	985
11:19:07	1180.00	1185.00	1185.00	+10.00	1	984
11:18:51	1180.00	1185.00	1185.00	+10.00	1	983
11:18:10	1180.00	1185.00	1185.00	+10.00	1	982
11:16:37	1180.00	1185.00	1185.00	+10.00	1	981
11:15:15	1180.00	1185.00	1185.00	+10.00	1	980
11:14:12	1180.00	1185.00	1185.00	+10.00	1	979
11:12:55	1180.00	1185.00	1185.00	+10.00	1	978
11:12:03	1180.00	1185.00	1180.00	+5.00	2	977
11:10:56	1180.00	1185.00	1185.00	+10.00	1	975
11:10:37	1180.00	1185.00	1185.00	+10.00	1	974
11:10:36	1180.00	1185.00	1185.00	+10.00	1	973
11:05:12	1180.00	1185.00	1185.00	+10.00	1	972
11:03:58	1180.00	1185.00	1185.00	+10.00	1	971
11:03:37	1180.00	1185.00	1185.00	+10.00	1	970
11:03:33	1180.00	1185.00	1185.00	+10.00	1	969
11:02:52	1180.00	1185.00	1185.00	+10.00	1	968
11:02:51	1180.00	1185.00	1185.00	+10.00	1	967
11:02:22	1180.00	1185.00	1185.00	+10.00	1	966
11:00:17	1180.00	1185.00	1185.00	+10.00	1	965
11:00:06	1180.00	1185.00	1185.00	+10.00	1	964
10:59:08	1180.00	1185.00	1185.00	+10.00	1	963
10:58:40	1180.00	1185.00	1185.00	+10.00	1	962
10:58:17	1180.00	1185.00	1185.00	+10.00	1	961
10:57:49	1180.00	1185.00	1185.00	+10.00	1	960
10:57:37	1180.00	1185.00	1185.00	+10.00	1	959
10:57:35	1180.00	1185.00	1180.00	+5.00	1	958
10:57:31	1180.00	1185.00	1185.00	+10.00	1	957
10:56:34	1180.00	1185.00	1180.00	+5.00	1	956
10:55:37	1180.00	1185.00	1185.00	+10.00	1	955
10:55:05	1180.00	1185.00	1185.00	+10.00	1	954
10:54:55	1185.00	1190.00	1185.00	+10.00	1	953
10:54:25	1180.00	1185.00	1185.00	+10.00	3	952
10:54:25	1180.00	1185.00	1185.00	+10.00	1	949
10:54:21	1180.00	1185.00	1185.00	+10.00	1	948
10:54:20	1180.00	1185.00	1185.00	+10.00	1	947
10:54:17	1180.00	1185.00	1185.00	+10.00	5	946
10:54:13	1180.00	1185.00	1185.00	+10.00	1	941
10:54:04	1180.00	1185.00	1185.00	+10.00	1	940
10:52:03	1180.00	1185.00	1185.00	+10.00	1	939
10:51:56	1180.00	1185.00	1185.00	+10.00	1	938
10:51:03	1180.00	1185.00	1185.00	+10.00	2	937
10:50:43	1180.00	1185.00	1185.00	+10.00	1	935
10:50:39	1180.00	1185.00	1185.00	+10.00	1	934
10:50:37	1180.00	1185.00	1185.00	+10.00	1	933
10:48:35	1180.00	1185.00	1185.00	+10.00	1	932
10:46:55	1180.00	1185.00	1185.00	+10.00	1	931
10:46:51	1180.00	1185.00	1185.00	+10.00	2	930
10:46:30	1180.00	1185.00	1185.00	+10.00	1	928
10:45:53	1180.00	1185.00	1185.00	+10.00	2	927
10:45:50	1180.00	1185.00	1185.00	+10.00	2	925
10:45:18	1180.00	1185.00	1180.00	+5.00	1	923
10:45:18	1180.00	1185.00	1185.00	+10.00	1	922
10:44:55	1180.00	1185.00	1185.00	+10.00	1	921
10:44:50	1180.00	1185.00	1185.00	+10.00	1	920
10:44:44	1180.00	1185.00	1185.00	+10.00	1	919
10:44:37	1180.00	1185.00	1185.00	+10.00	1	918
10:43:55	1180.00	1185.00	1180.00	+5.00	1	917
10:43:39	1180.00	1185.00	1180.00	+5.00	1	916
10:43:39	1180.00	1185.00	1180.00	+5.00	1	915
10:43:23	1180.00	1185.00	1180.00	+5.00	5	914
10:43:05	1180.00	1185.00	1180.00	+5.00	2	909
10:43:05	1185.00	1190.00	1185.00	+10.00	40	907
10:43:00	1185.00	1190.00	1185.00	+10.00	1	867
10:42:51	1185.00	1190.00	1185.00	+10.00	4	866
10:42:51	1185.00	1190.00	1185.00	+10.00	1	862
10:38:37	1185.00	1190.00	1190.00	+15.00	1	861
10:38:21	1185.00	1190.00	1185.00	+10.00	1	860
10:37:18	1185.00	1190.00	1190.00	+15.00	1	859
10:37:13	1185.00	1190.00	1190.00	+15.00	1	858
10:35:50	1185.00	1190.00	1190.00	+15.00	1	857
10:35:42	1185.00	1190.00	1190.00	+15.00	1	856
10:32:22	1185.00	1190.00	1190.00	+15.00	1	855
10:32:20	1185.00	1190.00	1190.00	+15.00	1	854
10:31:37	1185.00	1190.00	1190.00	+15.00	1	853
10:31:13	1190.00	1195.00	1190.00	+15.00	9	852
10:27:12	1185.00	1190.00	1190.00	+15.00	1	843
10:27:12	1185.00	1190.00	1190.00	+15.00	1	842
10:26:43	1185.00	1190.00	1190.00	+15.00	1	841
10:26:30	1185.00	1190.00	1190.00	+15.00	1	840
10:26:16	1185.00	1190.00	1190.00	+15.00	1	839
10:25:37	1185.00	1190.00	1190.00	+15.00	1	838
10:25:22	1185.00	1190.00	1190.00	+15.00	1	837
10:24:52	1185.00	1190.00	1190.00	+15.00	1	836
10:24:52	1185.00	1190.00	1190.00	+15.00	1	835
10:24:29	1190.00	1195.00	1190.00	+15.00	2	834
10:24:00	1190.00	1195.00	1190.00	+15.00	1	832
10:23:46	1185.00	1190.00	1190.00	+15.00	1	831
10:23:33	1185.00	1190.00	1190.00	+15.00	1	830
10:23:26	1185.00	1190.00	1190.00	+15.00	1	829
10:22:42	1185.00	1190.00	1190.00	+15.00	1	828
10:22:28	1185.00	1190.00	1190.00	+15.00	1	827
10:21:15	1185.00	1190.00	1185.00	+10.00	2	826
10:21:13	1185.00	1190.00	1190.00	+15.00	1	824
10:21:13	1190.00	1195.00	1190.00	+15.00	1	823
10:21:06	1185.00	1190.00	1190.00	+15.00	1	822
10:21:03	1185.00	1190.00	1190.00	+15.00	1	821
10:21:01	1185.00	1190.00	1190.00	+15.00	1	820
10:20:59	1185.00	1190.00	1190.00	+15.00	1	819
10:20:48	1185.00	1190.00	1190.00	+15.00	1	818
10:20:00	1185.00	1190.00	1190.00	+15.00	1	817
10:19:52	1185.00	1190.00	1190.00	+15.00	1	816
10:19:03	1185.00	1190.00	1190.00	+15.00	1	815
10:18:41	1185.00	1190.00	1190.00	+15.00	1	814
10:18:37	1185.00	1190.00	1190.00	+15.00	1	813
10:17:29	1190.00	1195.00	1190.00	+15.00	16	812
10:17:13	1190.00	1195.00	1190.00	+15.00	2	796
10:17:08	1190.00	1195.00	1190.00	+15.00	2	794
10:17:08	1190.00	1195.00	1195.00	+20.00	1	792
10:15:31	1190.00	1195.00	1190.00	+15.00	1	791
10:15:09	1190.00	1195.00	1190.00	+15.00	1	790
10:14:55	1190.00	1195.00	1190.00	+15.00	1	789
10:14:43	1190.00	1195.00	1190.00	+15.00	1	788
10:14:41	1190.00	1195.00	1190.00	+15.00	1	787
10:14:09	1190.00	1195.00	1190.00	+15.00	1	786
10:13:58	1190.00	1195.00	1190.00	+15.00	1	785
10:13:28	1190.00	1195.00	1190.00	+15.00	1	784
10:12:37	1190.00	1195.00	1195.00	+20.00	1	783
10:11:45	1195.00	1200.00	1195.00	+20.00	13	782
10:10:41	1195.00	1200.00	1200.00	+25.00	1	769
10:10:30	1195.00	1200.00	1200.00	+25.00	2	768
10:05:50	1195.00	1200.00	1200.00	+25.00	1	766
10:05:49	1195.00	1200.00	1200.00	+25.00	1	765
10:05:48	1195.00	1205.00	1195.00	+20.00	1	764
10:05:44	1195.00	1200.00	1200.00	+25.00	1	763
10:05:43	1195.00	1200.00	1200.00	+25.00	5	762
10:05:37	1195.00	1200.00	1200.00	+25.00	1	757
10:05:24	1195.00	1200.00	1200.00	+25.00	1	756
10:05:24	1200.00	1205.00	1200.00	+25.00	13	755
10:05:24	1200.00	1205.00	1200.00	+25.00	2	742
10:05:24	1200.00	1205.00	1200.00	+25.00	10	740
10:02:50	1200.00	1205.00	1205.00	+30.00	1	730
09:59:37	1200.00	1205.00	1205.00	+30.00	1	729
09:57:30	1200.00	1205.00	1205.00	+30.00	1	728
09:57:16	1200.00	1205.00	1205.00	+30.00	1	727
09:56:02	1200.00	1205.00	1205.00	+30.00	1	726
09:55:54	1200.00	1205.00	1205.00	+30.00	1	725
09:55:44	1200.00	1205.00	1205.00	+30.00	1	724
09:54:15	1205.00	1210.00	1205.00	+30.00	1	723
09:53:36	1205.00	1210.00	1210.00	+35.00	1	722
09:53:19	1200.00	1205.00	1205.00	+30.00	5	721
09:53:15	1205.00	1210.00	1205.00	+30.00	2	716
09:52:49	1205.00	1210.00	1205.00	+30.00	1	714
09:52:16	1205.00	1210.00	1205.00	+30.00	1	713
09:52:11	1205.00	1210.00	1205.00	+30.00	1	712
09:51:39	1205.00	1210.00	1205.00	+30.00	1	711
09:51:10	1205.00	1210.00	1205.00	+30.00	2	710
09:50:37	1205.00	1210.00	1205.00	+30.00	1	708
09:50:26	1205.00	1210.00	1205.00	+30.00	1	707
09:49:20	1205.00	1210.00	1205.00	+30.00	1	706
09:49:14	1205.00	1210.00	1210.00	+35.00	1	705
09:48:36	1205.00	1210.00	1205.00	+30.00	1	704
09:48:18	1210.00	1215.00	1210.00	+35.00	1	703
09:48:16	1210.00	1215.00	1210.00	+35.00	1	702
09:48:13	1210.00	1215.00	1210.00	+35.00	3	701
09:48:13	1210.00	1215.00	1210.00	+35.00	5	698
09:48:07	1210.00	1215.00	1210.00	+35.00	1	693
09:48:01	1210.00	1215.00	1210.00	+35.00	1	692
09:47:57	1210.00	1215.00	1210.00	+35.00	3	691
09:47:38	1210.00	1215.00	1210.00	+35.00	2	688
09:47:36	1210.00	1215.00	1215.00	+40.00	1	686
09:47:34	1210.00	1215.00	1215.00	+40.00	3	685
09:47:24	1210.00	1215.00	1215.00	+40.00	1	682
09:47:14	1210.00	1215.00	1215.00	+40.00	1	681
09:47:07	1210.00	1215.00	1215.00	+40.00	1	680
09:47:02	1210.00	1215.00	1215.00	+40.00	3	679
09:46:57	1210.00	1215.00	1215.00	+40.00	1	676
09:46:18	1210.00	1215.00	1215.00	+40.00	1	675
09:46:16	1210.00	1215.00	1215.00	+40.00	1	674
09:45:49	1210.00	1215.00	1215.00	+40.00	1	673
09:45:21	1210.00	1215.00	1215.00	+40.00	1	672
09:45:13	1210.00	1215.00	1215.00	+40.00	1	671
09:44:59	1210.00	1215.00	1215.00	+40.00	1	670
09:44:46	1210.00	1215.00	1215.00	+40.00	1	669
09:44:44	1210.00	1215.00	1210.00	+35.00	4	668
09:44:43	1210.00	1215.00	1215.00	+40.00	10	664
09:44:41	1210.00	1215.00	1215.00	+40.00	5	654
09:44:31	1210.00	1215.00	1210.00	+35.00	4	649
09:44:31	1210.00	1215.00	1215.00	+40.00	1	645
09:44:29	1210.00	1215.00	1215.00	+40.00	3	644
09:44:24	1210.00	1215.00	1215.00	+40.00	2	641
09:44:14	1210.00	1215.00	1215.00	+40.00	1	639
09:44:07	1210.00	1215.00	1215.00	+40.00	1	638
09:43:54	1210.00	1215.00	1215.00	+40.00	1	637
09:43:53	1210.00	1215.00	1215.00	+40.00	1	636
09:43:52	1210.00	1215.00	1215.00	+40.00	1	635
09:43:51	1210.00	1215.00	1215.00	+40.00	1	634
09:43:49	1210.00	1215.00	1215.00	+40.00	1	633
09:43:42	1210.00	1215.00	1215.00	+40.00	2	632
09:43:37	1210.00	1215.00	1210.00	+35.00	1	630
09:43:35	1205.00	1210.00	1210.00	+35.00	3	629
09:43:35	1205.00	1210.00	1210.00	+35.00	3	626
09:43:35	1205.00	1210.00	1210.00	+35.00	2	623
09:43:35	1205.00	1210.00	1210.00	+35.00	5	621
09:43:29	1205.00	1210.00	1210.00	+35.00	1	616
09:43:29	1205.00	1210.00	1210.00	+35.00	1	615
09:43:28	1205.00	1210.00	1210.00	+35.00	2	614
09:42:23	1205.00	1210.00	1210.00	+35.00	5	612
09:41:11	1200.00	1205.00	1205.00	+30.00	3	607
09:41:00	1200.00	1205.00	1205.00	+30.00	1	604
09:40:59	1200.00	1205.00	1205.00	+30.00	1	603
09:40:54	1200.00	1205.00	1205.00	+30.00	3	602
09:40:49	1200.00	1205.00	1205.00	+30.00	2	599
09:40:42	1200.00	1205.00	1205.00	+30.00	2	597
09:40:20	1200.00	1205.00	1205.00	+30.00	2	595
09:40:16	1200.00	1205.00	1205.00	+30.00	2	593
09:40:15	1200.00	1205.00	1205.00	+30.00	3	591
09:39:16	1200.00	1205.00	1200.00	+25.00	1	588
09:38:34	1195.00	1200.00	1200.00	+25.00	7	587
09:38:22	1195.00	1200.00	1200.00	+25.00	1	580
09:38:15	1195.00	1200.00	1200.00	+25.00	1	579
09:38:11	1195.00	1200.00	1200.00	+25.00	5	578
09:38:01	1195.00	1200.00	1200.00	+25.00	1	573
09:36:48	1195.00	1200.00	1200.00	+25.00	1	572
09:34:46	1195.00	1200.00	1200.00	+25.00	1	571
09:34:10	1200.00	1205.00	1200.00	+25.00	2	570
09:34:05	1200.00	1205.00	1200.00	+25.00	1	568
09:33:06	1195.00	1200.00	1200.00	+25.00	1	567
09:33:06	1200.00	1205.00	1200.00	+25.00	1	566
09:33:04	1195.00	1200.00	1200.00	+25.00	8	565
09:33:04	1195.00	1200.00	1200.00	+25.00	1	557
09:32:55	1195.00	1200.00	1200.00	+25.00	1	556
09:32:02	1200.00	1205.00	1200.00	+25.00	1	555
09:31:56	1200.00	1205.00	1200.00	+25.00	1	554
09:31:43	1200.00	1205.00	1200.00	+25.00	1	553
09:31:29	1200.00	1205.00	1200.00	+25.00	1	552
09:31:26	1200.00	1205.00	1200.00	+25.00	1	551
09:31:14	1200.00	1205.00	1200.00	+25.00	1	550
09:31:11	1200.00	1205.00	1200.00	+25.00	1	549
09:31:02	1195.00	1200.00	1200.00	+25.00	2	548
09:31:02	1195.00	1200.00	1200.00	+25.00	1	546
09:30:46	1195.00	1200.00	1200.00	+25.00	3	545
09:30:46	1195.00	1200.00	1200.00	+25.00	10	542
09:30:32	1200.00	1205.00	1200.00	+25.00	1	532
09:30:22	1200.00	1205.00	1200.00	+25.00	1	531
09:29:56	1195.00	1200.00	1200.00	+25.00	5	530
09:29:41	1200.00	1205.00	1200.00	+25.00	6	525
09:29:30	1200.00	1205.00	1205.00	+30.00	1	519
09:29:23	1200.00	1205.00	1205.00	+30.00	5	518
09:28:46	1200.00	1205.00	1205.00	+30.00	2	513
09:28:36	1200.00	1205.00	1200.00	+25.00	1	511
09:28:36	1200.00	1205.00	1200.00	+25.00	1	510
09:28:36	1195.00	1205.00	1195.00	+20.00	1	509
09:28:26	1195.00	1205.00	1205.00	+30.00	1	508
09:28:24	1195.00	1200.00	1200.00	+25.00	1	507
09:28:21	1200.00	1205.00	1200.00	+25.00	2	506
09:28:21	1200.00	1205.00	1200.00	+25.00	1	504
09:28:15	1200.00	1205.00	1200.00	+25.00	3	503
09:28:15	1200.00	1205.00	1200.00	+25.00	2	500
09:28:15	1200.00	1205.00	1200.00	+25.00	8	498
09:28:01	1200.00	1205.00	1205.00	+30.00	1	490
09:27:25	1200.00	1205.00	1205.00	+30.00	1	489
09:27:22	1200.00	1205.00	1205.00	+30.00	1	488
09:27:13	1200.00	1205.00	1205.00	+30.00	2	487
09:27:12	1200.00	1205.00	1200.00	+25.00	2	485
09:27:08	1200.00	1205.00	1200.00	+25.00	3	483
09:26:56	1200.00	1205.00	1200.00	+25.00	1	480
09:26:56	1200.00	1205.00	1205.00	+30.00	1	479
09:26:47	1205.00	1210.00	1205.00	+30.00	1	478
09:26:46	1205.00	1210.00	1205.00	+30.00	2	477
09:26:36	1205.00	1210.00	1210.00	+35.00	1	475
09:26:20	1210.00	1215.00	1210.00	+35.00	1	474
09:26:18	1210.00	1215.00	1210.00	+35.00	1	473
09:26:18	1205.00	1215.00	1215.00	+40.00	1	472
09:26:17	1210.00	1215.00	1210.00	+35.00	1	471
09:26:16	1210.00	1215.00	1210.00	+35.00	1	470
09:26:06	1205.00	1215.00	1215.00	+40.00	1	469
09:26:03	1205.00	1210.00	1210.00	+35.00	1	468
09:26:03	1205.00	1210.00	1210.00	+35.00	1	467
09:26:03	1205.00	1210.00	1210.00	+35.00	1	466
09:26:00	1205.00	1215.00	1215.00	+40.00	1	465
09:25:58	1200.00	1215.00	1215.00	+40.00	1	464
09:25:58	1200.00	1210.00	1210.00	+35.00	2	463
09:25:58	1200.00	1210.00	1210.00	+35.00	1	461
09:25:58	1200.00	1210.00	1210.00	+35.00	1	460
09:25:58	1210.00	1215.00	1210.00	+35.00	1	459
09:25:58	1195.00	1210.00	1210.00	+35.00	2	458
09:25:58	1190.00	1200.00	1210.00	+35.00	37	456
09:25:58	1190.00	1200.00	1205.00	+30.00	24	419
09:25:58	1190.00	1200.00	1200.00	+25.00	39	395
09:25:29	1190.00	1195.00	1195.00	+20.00	2	356
09:25:23	1190.00	1195.00	1195.00	+20.00	1	354
09:25:14	1190.00	1195.00	1195.00	+20.00	1	353
09:25:07	1195.00	1200.00	1195.00	+20.00	1	352
09:25:03	1195.00	1200.00	1195.00	+20.00	3	351
09:24:22	1190.00	1200.00	1200.00	+25.00	1	348
09:24:22	1190.00	1200.00	1200.00	+25.00	1	347
09:24:22	1195.00	1200.00	1195.00	+20.00	1	346
09:24:10	1195.00	1200.00	1195.00	+20.00	1	345
09:24:06	1190.00	1195.00	1195.00	+20.00	1	344
09:24:06	1190.00	1195.00	1195.00	+20.00	1	343
09:24:06	1195.00	1200.00	1195.00	+20.00	1	342
09:24:02	1190.00	1195.00	1195.00	+20.00	1	341
09:23:53	1190.00	1195.00	1195.00	+20.00	1	340
09:23:42	1190.00	1195.00	1195.00	+20.00	1	339
09:23:42	1190.00	1195.00	1195.00	+20.00	1	338
09:23:39	1190.00	1195.00	1195.00	+20.00	1	337
09:23:36	1190.00	1195.00	1195.00	+20.00	1	336
09:23:36	1190.00	1195.00	1190.00	+15.00	2	335
09:23:36	1190.00	1195.00	1195.00	+20.00	2	333
09:23:29	1190.00	1195.00	1195.00	+20.00	2	331
09:23:26	1190.00	1195.00	1195.00	+20.00	5	329
09:23:04	1190.00	1195.00	1195.00	+20.00	1	324
09:23:04	1190.00	1195.00	1195.00	+20.00	1	323
09:22:54	1190.00	1195.00	1195.00	+20.00	1	322
09:22:53	1190.00	1195.00	1195.00	+20.00	1	321
09:22:40	1190.00	1195.00	1195.00	+20.00	1	320
09:22:38	1190.00	1195.00	1195.00	+20.00	1	319
09:22:32	1190.00	1195.00	1195.00	+20.00	3	318
09:22:30	1190.00	1195.00	1195.00	+20.00	1	315
09:22:23	1185.00	1190.00	1190.00	+15.00	8	314
09:22:23	1185.00	1190.00	1190.00	+15.00	3	306
09:22:18	1185.00	1190.00	1190.00	+15.00	3	303
09:21:17	1185.00	1190.00	1185.00	+10.00	1	300
09:21:15	1185.00	1190.00	1185.00	+10.00	2	299
09:20:07	1185.00	1190.00	1185.00	+10.00	1	297
09:19:57	1185.00	1190.00	1185.00	+10.00	1	296
09:18:54	1185.00	1190.00	1185.00	+10.00	1	295
09:18:26	1185.00	1190.00	1190.00	+15.00	1	294
09:18:25	1185.00	1190.00	1190.00	+15.00	1	293
09:18:09	1185.00	1190.00	1190.00	+15.00	1	292
09:17:58	1190.00	1195.00	1190.00	+15.00	1	291
09:17:35	1190.00	1195.00	1190.00	+15.00	1	290
09:17:35	1190.00	1195.00	1190.00	+15.00	1	289
09:17:35	1190.00	1195.00	1190.00	+15.00	5	288
09:17:06	1190.00	1195.00	1190.00	+15.00	1	283
09:16:42	1190.00	1195.00	1190.00	+15.00	1	282
09:15:47	1190.00	1195.00	1190.00	+15.00	2	281
09:15:19	1190.00	1195.00	1190.00	+15.00	1	279
09:15:06	1190.00	1195.00	1190.00	+15.00	1	278
09:14:59	1185.00	1190.00	1190.00	+15.00	3	277
09:14:59	1185.00	1190.00	1190.00	+15.00	10	274
09:14:53	1185.00	1190.00	1190.00	+15.00	1	264
09:14:43	1180.00	1185.00	1185.00	+10.00	2	263
09:14:43	1180.00	1185.00	1185.00	+10.00	2	261
09:14:43	1180.00	1185.00	1185.00	+10.00	25	259
09:14:06	1180.00	1185.00	1180.00	+5.00	1	234
09:13:54	1180.00	1185.00	1185.00	+10.00	1	233
09:13:50	1180.00	1185.00	1185.00	+10.00	1	232
09:13:50	1180.00	1185.00	1185.00	+10.00	1	231
09:12:47	1180.00	1185.00	1185.00	+10.00	2	230
09:12:15	1180.00	1185.00	1180.00	+5.00	1	228
09:12:14	1180.00	1185.00	1180.00	+5.00	1	227
09:12:04	1180.00	1185.00	1185.00	+10.00	1	226
09:11:53	1180.00	1185.00	1180.00	+5.00	2	225
09:11:28	1180.00	1185.00	1180.00	+5.00	1	223
09:11:09	1180.00	1185.00	1180.00	+5.00	1	222
09:11:08	1180.00	1185.00	1185.00	+10.00	1	221
09:11:06	1180.00	1185.00	1185.00	+10.00	1	220
09:10:41	1180.00	1185.00	1185.00	+10.00	2	219
09:09:54	1180.00	1185.00	1185.00	+10.00	1	217
09:09:39	1180.00	1185.00	1185.00	+10.00	1	216
09:09:17	1180.00	1185.00	1185.00	+10.00	1	215
09:09:10	1180.00	1185.00	1180.00	+5.00	2	214
09:09:10	1180.00	1185.00	1180.00	+5.00	1	212
09:07:46	1185.00	1190.00	1185.00	+10.00	1	211
09:07:43	1185.00	1190.00	1185.00	+10.00	2	210
09:07:43	1185.00	1190.00	1185.00	+10.00	15	208
09:07:32	1185.00	1190.00	1185.00	+10.00	4	193
09:07:20	1190.00	1195.00	1185.00	+10.00	1	189
09:07:20	1190.00	1195.00	1190.00	+15.00	2	188
09:06:54	1190.00	1195.00	1190.00	+15.00	1	186
09:06:50	1185.00	1195.00	1185.00	+10.00	1	185
09:06:26	1190.00	1195.00	1190.00	+15.00	7	184
09:06:17	1190.00	1195.00	1190.00	+15.00	1	177
09:06:07	1185.00	1190.00	1190.00	+15.00	6	176
09:06:07	1185.00	1190.00	1190.00	+15.00	1	170
09:06:05	1185.00	1190.00	1190.00	+15.00	1	169
09:05:56	1185.00	1190.00	1190.00	+15.00	1	168
09:05:49	1185.00	1190.00	1190.00	+15.00	1	167
09:05:39	1185.00	1190.00	1190.00	+15.00	1	166
09:05:35	1185.00	1190.00	1190.00	+15.00	1	165
09:05:30	1185.00	1190.00	1190.00	+15.00	1	164
09:05:13	1190.00	1195.00	1190.00	+15.00	12	163
09:04:40	1190.00	1195.00	1195.00	+20.00	1	151
09:04:21	1190.00	1195.00	1195.00	+20.00	1	150
09:03:57	1190.00	1195.00	1195.00	+20.00	1	149
09:03:57	1190.00	1195.00	1195.00	+20.00	2	148
09:03:55	1190.00	1195.00	1195.00	+20.00	1	146
09:03:47	1190.00	1195.00	1195.00	+20.00	2	145
09:03:42	1190.00	1195.00	1195.00	+20.00	1	143
09:03:41	1190.00	1195.00	1195.00	+20.00	1	142
09:03:40	1190.00	1195.00	1195.00	+20.00	1	141
09:03:30	1190.00	1195.00	1195.00	+20.00	1	140
09:03:24	1190.00	1195.00	1195.00	+20.00	1	139
09:03:17	1190.00	1195.00	1190.00	+15.00	1	138
09:03:06	1190.00	1195.00	1190.00	+15.00	1	137
09:02:50	1185.00	1190.00	1190.00	+15.00	1	136
09:02:36	1185.00	1190.00	1190.00	+15.00	6	135
09:02:33	1185.00	1190.00	1185.00	+10.00	1	129
09:02:31	1185.00	1190.00	1185.00	+10.00	1	128
09:02:25	1190.00	1195.00	1190.00	+15.00	12	127
09:02:04	1190.00	1195.00	1190.00	+15.00	1	115
09:02:01	1190.00	1195.00	1195.00	+20.00	3	114
09:01:59	1190.00	1195.00	1195.00	+20.00	2	111
09:01:59	1190.00	1195.00	1195.00	+20.00	1	109
09:01:51	1190.00	1195.00	1195.00	+20.00	2	108
09:01:44	1190.00	1195.00	1190.00	+15.00	1	106
09:01:42	1190.00	1195.00	1195.00	+20.00	1	105
09:01:40	1195.00	1200.00	1195.00	+20.00	5	104
09:01:40	1195.00	1200.00	1195.00	+20.00	1	99
09:01:38	1195.00	1200.00	1200.00	+25.00	1	98
09:01:35	1200.00	1205.00	1200.00	+25.00	1	97
09:01:35	1200.00	1205.00	1200.00	+25.00	5	96
09:01:29	1200.00	1205.00	1200.00	+25.00	1	91
09:01:21	1200.00	1205.00	1200.00	+25.00	1	90
09:01:01	1195.00	1200.00	1200.00	+25.00	1	89
09:00:59	1195.00	1200.00	1200.00	+25.00	7	88
09:00:54	1195.00	1200.00	1200.00	+25.00	2	81
09:00:52	1195.00	1200.00	1200.00	+25.00	1	79
09:00:51	1195.00	1200.00	1200.00	+25.00	1	78
09:00:48	1195.00	1200.00	1200.00	+25.00	1	77
09:00:46	1195.00	1200.00	1200.00	+25.00	1	76
09:00:43	1195.00	1200.00	1200.00	+25.00	2	75
09:00:43	1195.00	1200.00	1200.00	+25.00	1	73
09:00:40	1195.00	1200.00	1200.00	+25.00	2	72
09:00:31	1195.00	1200.00	1200.00	+25.00	1	70
09:00:27	1195.00	1200.00	1200.00	+25.00	1	69
09:00:25	1195.00	1200.00	1200.00	+25.00	2	68
09:00:23	1190.00	1195.00	1200.00	+25.00	1	66
09:00:23	1190.00	1195.00	1195.00	+20.00	2	65
09:00:21	1190.00	1195.00	1195.00	+20.00	1	63
09:00:16	1190.00	1195.00	1195.00	+20.00	1	62
09:00:15	1190.00	1195.00	1195.00	+20.00	1	61
09:00:13	1190.00	1195.00	1195.00	+20.00	1	60
09:00:11	1190.00	1195.00	1195.00	+20.00	3	59
09:00:07	1190.00	1195.00	1190.00	+15.00	1	56
09:00:05	1190.00	1195.00	1195.00	+20.00	3	55
09:00:03	1190.00	1195.00	1195.00	+20.00	4	52
09:00:03	--	--	1195.00	+20.00	48	48

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

羅技 LIFT人體工學垂直滑鼠-石墨灰

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 1000 - 數位序號

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

DJI OSMO POCKET 4P 標準套裝

【享樂券】全家虛擬禮物卡100元

App Store Card $ 500 - 數位序號

GARMIN Forerunner 970 GPS全方位鐵人運動錶

羅技 M331 無線靜音滑鼠(黑)

【享樂券】統一超商50元虛擬商品卡_電子憑證

AirTag (2ND GENERATION) 4 PACK

MyCard 5000點虛擬點數卡

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

台積電發行185億元綠債　用於綠...

【盤後焦點】台股延續反彈動能...

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

‧畢業季影響　6月失業率3.34%終...
‧外資買超173億元終止連13賣　敲...
‧印尼國際金融中心法通過　吸引...

加密貨幣

比特幣BTC	66241.25	1,012.38	1.55%
以太幣ETH	1948.93	45.24	2.38%
瑞波幣XRP	1.15	0.04	3.41%
比特幣現金BCH	220.76	0.86	0.39%
萊特幣LTC	46.94	-0.40	-0.84%
卡達幣ADA	0.179826	0.01	5.92%
波場幣TRX	0.328520	0.00	0.58%
恆星幣XLM	0.191249	0.00	1.52%

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。