最新中油：17日起汽油不調整、柴油漲1角熱門日本今年將緩步升息專家建議趁日圓承壓走貶時換匯

更新報價

泓德能源 (6873) 上市

225.50 ▼-1.50 -0.66% 4.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,034	225.00	30	226.00	4	227.50	235.00	224.00	227.00

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	225.00	226.00	225.50	-1.50	1	2034
13:30:00	225.00	226.00	225.50	-1.50	108	2033
13:24:30	225.50	226.00	226.00	-1.00	1	1925
13:24:30	226.00	226.50	226.00	-1.00	1	1924
13:24:18	226.00	226.50	226.00	-1.00	1	1923
13:24:10	226.00	226.50	226.00	-1.00	1	1922
13:24:01	225.50	226.50	226.50	-0.50	1	1921
13:23:18	225.50	226.50	226.50	-0.50	1	1920
13:23:15	225.50	226.00	226.00	-1.00	2	1919
13:23:10	225.50	226.50	225.50	-1.50	1	1917
13:22:26	225.50	226.00	226.00	-1.00	2	1916
13:22:24	225.50	226.00	225.50	-1.50	1	1914
13:22:13	225.50	226.00	226.00	-1.00	1	1913
13:21:42	225.50	226.50	226.50	-0.50	1	1912
13:21:41	225.50	226.50	225.50	-1.50	5	1911
13:21:31	225.50	226.50	226.50	-0.50	1	1906
13:21:29	225.50	226.50	225.50	-1.50	5	1905
13:21:11	225.50	226.00	226.00	-1.00	2	1900
13:21:02	225.50	226.50	225.50	-1.50	5	1898
13:20:10	225.50	226.00	226.00	-1.00	1	1893
13:20:03	225.50	226.00	226.00	-1.00	2	1892
13:19:58	225.50	226.00	226.00	-1.00	3	1890
13:19:58	226.00	226.50	226.00	-1.00	4	1887
13:19:42	226.00	226.50	226.00	-1.00	2	1883
13:19:28	226.00	226.50	226.00	-1.00	2	1881
13:18:33	226.50	227.00	226.50	-0.50	1	1879
13:18:31	226.50	227.00	226.50	-0.50	3	1878
13:18:04	226.50	227.00	226.50	-0.50	1	1875
13:17:57	226.50	227.00	226.50	-0.50	1	1874
13:17:54	226.50	227.00	226.50	-0.50	1	1873
13:17:52	226.50	227.00	226.50	-0.50	1	1872
13:17:39	226.50	227.00	226.50	-0.50	2	1871
13:17:39	226.50	227.00	226.50	-0.50	5	1869
13:17:32	226.50	227.00	226.50	-0.50	1	1864
13:16:17	226.50	227.00	226.50	-0.50	1	1863
13:16:13	226.50	227.00	226.50	-0.50	1	1862
13:15:46	226.50	227.00	226.50	-0.50	1	1861
13:15:27	226.50	227.00	227.00	0	1	1860
13:14:34	226.50	227.00	227.00	0	1	1859
13:14:27	226.50	227.00	227.00	0	1	1858
13:14:22	226.50	227.00	227.00	0	1	1857
13:14:16	226.50	227.00	227.00	0	1	1856
13:14:13	226.50	227.00	227.00	0	5	1855
13:14:06	226.50	227.00	227.00	0	1	1850
13:13:33	226.50	227.00	227.00	0	1	1849
13:13:33	226.50	227.00	227.00	0	1	1848
13:13:16	226.50	227.00	227.00	0	1	1847
13:13:05	226.50	227.00	227.00	0	1	1846
13:12:59	226.50	227.00	227.00	0	1	1845
13:12:23	226.50	227.00	226.50	-0.50	1	1844
13:11:44	226.50	227.00	226.50	-0.50	1	1843
13:11:41	226.50	227.00	226.50	-0.50	2	1842
13:10:18	226.50	227.00	226.50	-0.50	3	1840
13:10:08	226.50	227.00	226.50	-0.50	1	1837
13:09:12	226.50	227.00	226.50	-0.50	1	1836
13:07:52	226.50	227.00	226.50	-0.50	3	1835
13:07:34	226.00	226.50	226.50	-0.50	1	1832
13:07:34	226.50	227.00	226.50	-0.50	1	1831
13:06:33	226.00	226.50	226.50	-0.50	7	1830
13:06:33	226.00	226.50	226.50	-0.50	1	1823
13:05:49	226.00	226.50	226.00	-1.00	1	1822
13:05:45	226.00	226.50	226.00	-1.00	1	1821
13:02:22	226.00	226.50	226.00	-1.00	1	1820
13:00:25	226.00	226.50	226.00	-1.00	5	1819
12:58:53	226.00	226.50	226.00	-1.00	1	1814
12:58:51	226.00	226.50	226.00	-1.00	1	1813
12:57:39	225.50	226.00	226.00	-1.00	1	1812
12:57:25	225.50	226.00	226.00	-1.00	1	1811
12:57:13	226.00	226.50	226.00	-1.00	1	1810
12:57:01	226.00	226.50	226.00	-1.00	1	1809
12:55:58	225.50	226.00	226.00	-1.00	1	1808
12:55:57	225.50	226.00	226.00	-1.00	2	1807
12:55:53	225.50	226.00	226.00	-1.00	1	1805
12:55:20	225.50	226.00	226.00	-1.00	2	1804
12:54:21	225.50	226.00	225.50	-1.50	1	1802
12:54:07	225.00	225.50	225.50	-1.50	1	1801
12:54:07	225.50	226.00	225.50	-1.50	2	1800
12:53:08	225.50	226.00	226.00	-1.00	1	1798
12:51:48	225.50	226.00	225.50	-1.50	1	1797
12:51:05	225.50	226.00	225.50	-1.50	2	1796
12:48:53	225.50	226.00	225.50	-1.50	1	1794
12:48:25	226.00	226.50	226.00	-1.00	1	1793
12:48:13	226.00	226.50	226.00	-1.00	1	1792
12:46:49	225.50	226.00	226.00	-1.00	2	1791
12:46:10	225.00	226.00	226.00	-1.00	3	1789
12:46:05	225.50	226.00	225.50	-1.50	1	1786
12:46:01	225.50	226.00	225.50	-1.50	1	1785
12:44:31	225.00	225.50	225.50	-1.50	1	1784
12:44:17	225.50	226.00	225.50	-1.50	1	1783
12:43:54	225.00	225.50	225.50	-1.50	2	1782
12:43:13	225.50	226.00	225.50	-1.50	4	1780
12:42:43	225.50	226.00	225.50	-1.50	3	1776
12:42:35	225.50	226.00	225.50	-1.50	1	1773
12:42:23	225.00	225.50	225.50	-1.50	4	1772
12:42:16	225.00	225.50	225.50	-1.50	1	1768
12:42:12	225.00	225.50	225.50	-1.50	3	1767
12:42:08	225.00	226.00	225.00	-2.00	1	1764
12:41:52	225.00	226.00	225.00	-2.00	1	1763
12:41:16	225.50	226.00	225.50	-1.50	1	1762
12:40:39	225.50	226.00	225.50	-1.50	6	1761
12:39:46	225.50	226.00	225.50	-1.50	1	1755
12:37:51	225.00	225.50	225.50	-1.50	1	1754
12:37:51	225.50	226.00	225.50	-1.50	4	1753
12:37:45	225.50	226.00	225.50	-1.50	1	1749
12:33:46	225.00	225.50	225.50	-1.50	1	1748
12:33:09	225.50	226.00	225.50	-1.50	1	1747
12:31:39	225.50	226.00	225.50	-1.50	1	1746
12:31:33	225.50	226.00	225.50	-1.50	1	1745
12:31:28	225.50	226.00	225.50	-1.50	1	1744
12:31:09	225.50	226.00	225.50	-1.50	2	1743
12:30:57	225.50	226.00	225.50	-1.50	1	1741
12:30:07	225.50	226.00	225.50	-1.50	2	1740
12:29:08	225.50	226.00	225.50	-1.50	1	1738
12:27:31	225.50	226.00	225.50	-1.50	1	1737
12:25:50	225.50	226.00	226.00	-1.00	1	1736
12:25:41	225.50	226.00	226.00	-1.00	1	1735
12:25:13	226.00	226.50	226.00	-1.00	9	1734
12:24:50	226.00	226.50	226.50	-0.50	1	1725
12:24:24	226.00	226.50	226.50	-0.50	2	1724
12:23:31	226.00	226.50	226.50	-0.50	1	1722
12:22:20	226.00	226.50	226.50	-0.50	1	1721
12:21:24	226.00	226.50	226.50	-0.50	1	1720
12:15:38	226.00	226.50	226.50	-0.50	1	1719
12:15:33	226.00	226.50	226.50	-0.50	1	1718
12:15:27	226.00	226.50	226.50	-0.50	1	1717
12:14:57	226.00	226.50	226.50	-0.50	1	1716
12:08:03	225.50	226.50	226.50	-0.50	1	1715
12:08:02	225.50	226.50	225.50	-1.50	10	1714
12:03:23	225.50	226.00	226.00	-1.00	1	1704
12:02:30	226.00	226.50	226.00	-1.00	1	1703
12:01:38	225.50	226.00	226.00	-1.00	3	1702
12:00:40	225.50	226.00	225.50	-1.50	1	1699
12:00:04	225.50	226.00	225.50	-1.50	1	1698
11:59:18	225.00	226.00	226.00	-1.00	1	1697
11:59:07	225.00	226.50	226.50	-0.50	1	1696
11:58:51	226.00	226.50	226.00	-1.00	2	1695
11:58:51	226.00	226.50	226.00	-1.00	1	1693
11:58:51	225.00	226.00	226.00	-1.00	5	1692
11:57:52	225.00	225.50	225.50	-1.50	1	1687
11:57:00	225.00	225.50	225.50	-1.50	1	1686
11:54:10	225.50	226.00	225.50	-1.50	1	1685
11:53:47	225.00	225.50	225.50	-1.50	1	1684
11:53:42	225.00	225.50	225.50	-1.50	1	1683
11:53:38	225.00	225.50	225.00	-2.00	1	1682
11:51:20	225.50	226.50	225.50	-1.50	9	1681
11:51:20	225.50	226.50	225.50	-1.50	1	1672
11:51:19	226.00	226.50	226.00	-1.00	10	1671
11:50:15	226.50	227.00	226.50	-0.50	4	1661
11:50:15	226.50	227.00	226.50	-0.50	1	1657
11:48:49	226.50	227.00	227.00	0	1	1656
11:48:43	226.50	227.00	227.00	0	1	1655
11:48:05	226.00	227.00	227.00	0	1	1654
11:48:00	226.00	226.50	226.50	-0.50	4	1653
11:47:32	226.50	227.00	226.50	-0.50	10	1649
11:46:27	226.50	227.00	226.50	-0.50	1	1639
11:37:31	226.50	227.00	226.50	-0.50	1	1638
11:36:58	226.00	226.50	226.50	-0.50	1	1637
11:36:21	226.00	226.50	226.50	-0.50	1	1636
11:34:50	225.50	226.00	226.00	-1.00	1	1635
11:32:06	225.50	226.50	225.50	-1.50	1	1634
11:32:04	225.50	226.00	225.50	-1.50	5	1633
11:31:45	225.50	226.00	225.50	-1.50	2	1628
11:31:16	225.50	226.00	225.50	-1.50	1	1626
11:31:02	225.50	226.00	225.50	-1.50	1	1625
11:30:44	226.00	226.50	226.00	-1.00	5	1624
11:29:52	226.50	227.00	226.50	-0.50	2	1619
11:28:56	226.00	226.50	226.50	-0.50	1	1617
11:28:46	226.00	226.50	226.50	-0.50	1	1616
11:28:30	226.00	226.50	226.50	-0.50	1	1615
11:26:32	226.00	226.50	226.00	-1.00	1	1614
11:26:20	225.50	226.00	226.00	-1.00	1	1613
11:26:20	226.00	227.00	226.00	-1.00	14	1612
11:26:11	226.00	227.00	226.00	-1.00	2	1598
11:25:30	226.00	227.00	226.00	-1.00	1	1596
11:25:03	226.00	227.00	226.00	-1.00	1	1595
11:24:47	226.50	227.00	226.50	-0.50	2	1594
11:24:47	226.50	227.00	226.50	-0.50	1	1592
11:24:47	226.50	227.00	226.50	-0.50	4	1591
11:23:52	226.50	227.00	227.00	0	1	1587
11:23:16	226.50	227.00	227.00	0	1	1586
11:22:11	226.50	227.00	227.00	0	1	1585
11:22:11	226.50	227.00	227.00	0	1	1584
11:21:42	227.00	228.00	227.00	0	8	1583
11:21:35	227.00	228.00	228.00	+1.00	1	1575
11:21:33	227.50	228.50	227.50	+0.50	7	1574
11:20:23	227.50	228.00	228.00	+1.00	1	1567
11:20:07	228.00	228.50	228.00	+1.00	1	1566
11:19:24	228.00	228.50	228.00	+1.00	1	1565
11:18:38	228.00	228.50	228.00	+1.00	1	1564
11:18:02	227.50	228.00	228.00	+1.00	1	1563
11:17:16	227.50	228.00	227.50	+0.50	1	1562
11:16:27	227.00	227.50	227.50	+0.50	1	1561
11:15:33	226.50	227.00	227.00	0	2	1560
11:15:33	226.50	227.00	227.00	0	2	1558
11:15:19	227.00	227.50	227.00	0	6	1556
11:15:11	226.50	227.00	227.00	0	3	1550
11:14:56	226.50	227.00	227.00	0	1	1547
11:14:52	226.50	227.00	227.00	0	1	1546
11:14:48	226.50	227.00	227.00	0	1	1545
11:14:22	226.50	227.00	227.00	0	1	1544
11:14:22	226.50	227.00	226.50	-0.50	1	1543
11:13:24	226.50	227.00	226.50	-0.50	1	1542
11:12:48	226.50	227.00	226.50	-0.50	1	1541
11:12:32	226.50	227.00	226.50	-0.50	1	1540
11:12:01	226.00	226.50	226.50	-0.50	1	1539
11:11:40	226.50	227.00	226.50	-0.50	1	1538
11:11:25	226.50	227.00	226.50	-0.50	3	1537
11:11:08	226.50	227.50	226.00	-1.00	5	1534
11:11:08	226.50	227.50	226.50	-0.50	4	1529
11:11:06	226.50	227.00	227.00	0	1	1525
11:10:56	227.00	227.50	227.00	0	1	1524
11:10:56	227.00	227.50	227.00	0	1	1523
11:10:49	227.00	227.50	227.00	0	2	1522
11:10:44	227.00	227.50	227.00	0	2	1520
11:10:39	227.00	227.50	227.00	0	1	1518
11:10:39	227.00	227.50	227.00	0	2	1517
11:10:38	226.50	227.00	227.00	0	1	1515
11:10:34	226.50	227.00	227.00	0	5	1514
11:10:17	226.50	227.00	227.00	0	3	1509
11:09:54	226.50	227.00	227.00	0	1	1506
11:09:46	227.00	227.50	227.00	0	3	1505
11:09:41	227.00	227.50	227.00	0	1	1502
11:09:33	227.00	227.50	227.00	0	1	1501
11:09:32	227.00	227.50	227.00	0	1	1500
11:09:32	227.00	227.50	227.00	0	1	1499
11:09:32	227.00	227.50	227.00	0	4	1498
11:09:32	227.00	227.50	227.00	0	15	1494
11:09:08	227.50	228.00	227.50	+0.50	1	1479
11:09:08	227.50	228.00	227.50	+0.50	4	1478
11:09:08	227.50	228.00	227.50	+0.50	3	1474
11:09:01	228.00	228.50	228.00	+1.00	10	1471
11:09:01	228.00	228.50	228.00	+1.00	5	1461
11:08:56	228.00	228.50	228.00	+1.00	10	1456
11:08:04	228.50	229.00	228.50	+1.50	1	1446
11:08:04	228.50	229.00	228.50	+1.50	1	1445
11:08:04	228.50	229.00	228.50	+1.50	1	1444
11:08:01	228.50	229.00	228.50	+1.50	1	1443
11:07:48	228.50	229.00	228.50	+1.50	2	1442
11:07:18	228.50	229.00	228.50	+1.50	1	1440
11:07:18	228.50	229.00	228.50	+1.50	1	1439
11:06:19	229.00	229.50	229.00	+2.00	5	1438
11:06:19	229.00	229.50	229.00	+2.00	1	1433
11:04:06	229.00	229.50	229.00	+2.00	2	1432
11:02:44	229.50	230.00	229.50	+2.50	1	1430
11:01:24	229.50	230.00	229.50	+2.50	1	1429
11:00:04	229.00	229.50	229.50	+2.50	1	1428
10:58:44	229.50	230.00	229.50	+2.50	1	1427
10:58:25	229.50	230.00	229.50	+2.50	1	1426
10:57:29	229.00	229.50	229.50	+2.50	5	1425
10:57:24	229.00	229.50	229.50	+2.50	1	1420
10:56:13	229.00	229.50	229.50	+2.50	1	1419
10:55:36	228.50	229.50	229.50	+2.50	1	1418
10:54:44	229.00	229.50	229.00	+2.00	1	1417
10:53:35	228.00	228.50	228.50	+1.50	5	1416
10:53:24	228.00	228.50	228.50	+1.50	1	1411
10:53:19	228.00	228.50	228.50	+1.50	1	1410
10:53:05	228.50	229.50	228.50	+1.50	3	1409
10:53:02	228.50	229.50	228.50	+1.50	2	1406
10:52:58	228.50	229.50	229.50	+2.50	2	1404
10:52:04	229.00	229.50	229.00	+2.00	1	1402
10:51:19	229.00	229.50	229.00	+2.00	3	1401
10:50:44	228.50	229.00	229.00	+2.00	1	1398
10:50:18	228.50	229.00	228.50	+1.50	1	1397
10:50:11	228.50	229.00	228.50	+1.50	1	1396
10:49:52	228.50	229.50	228.50	+1.50	1	1395
10:49:49	228.50	229.00	229.00	+2.00	1	1394
10:49:24	229.00	229.50	229.00	+2.00	1	1393
10:49:23	229.00	229.50	229.00	+2.00	3	1392
10:49:23	229.00	229.50	229.00	+2.00	1	1389
10:48:40	229.00	230.00	229.00	+2.00	3	1388
10:48:40	229.00	230.00	229.00	+2.00	1	1385
10:48:40	229.00	230.00	229.00	+2.00	1	1384
10:48:40	229.50	230.00	229.50	+2.50	1	1383
10:48:40	229.00	229.50	229.50	+2.50	1	1382
10:48:04	229.00	229.50	229.50	+2.50	1	1381
10:47:24	229.50	230.50	229.50	+2.50	3	1380
10:46:44	230.00	230.50	230.00	+3.00	1	1377
10:45:24	230.00	230.50	230.00	+3.00	1	1376
10:44:20	229.50	230.00	230.00	+3.00	1	1375
10:44:04	230.00	230.50	230.00	+3.00	1	1374
10:42:44	229.50	230.00	230.00	+3.00	1	1373
10:41:49	230.00	230.50	230.00	+3.00	6	1372
10:41:30	230.50	231.00	230.50	+3.50	1	1366
10:41:24	230.00	230.50	230.50	+3.50	1	1365
10:40:04	230.50	231.00	230.50	+3.50	1	1364
10:39:40	230.00	230.50	230.00	+3.00	1	1363
10:39:18	230.50	231.00	230.50	+3.50	1	1362
10:39:09	230.50	231.00	230.50	+3.50	1	1361
10:37:24	230.00	230.50	230.50	+3.50	1	1360
10:36:04	230.00	230.50	230.50	+3.50	1	1359
10:36:00	230.00	230.50	230.50	+3.50	1	1358
10:34:44	229.50	230.00	230.00	+3.00	1	1357
10:34:03	229.50	230.00	230.00	+3.00	2	1356
10:33:20	229.00	229.50	229.50	+2.50	2	1354
10:33:20	229.50	230.00	229.50	+2.50	3	1352
10:33:16	229.50	230.00	229.50	+2.50	1	1349
10:32:17	230.00	230.50	230.00	+3.00	1	1348
10:32:01	230.00	231.00	230.00	+3.00	7	1347
10:32:01	230.50	231.00	230.50	+3.50	5	1340
10:30:44	230.50	231.00	231.00	+4.00	1	1335
10:30:10	231.00	231.50	231.00	+4.00	2	1334
10:30:08	231.00	231.50	231.00	+4.00	1	1332
10:30:00	231.00	231.50	231.00	+4.00	1	1331
10:29:24	231.50	232.00	231.50	+4.50	1	1330
10:29:04	231.00	231.50	231.50	+4.50	1	1329
10:28:38	231.00	231.50	231.50	+4.50	1	1328
10:28:35	231.00	231.50	231.50	+4.50	1	1327
10:28:04	231.00	231.50	231.50	+4.50	1	1326
10:27:02	231.50	232.00	231.50	+4.50	1	1325
10:26:44	231.50	232.00	231.50	+4.50	1	1324
10:25:24	231.50	232.00	231.50	+4.50	1	1323
10:24:40	231.50	232.50	231.00	+4.00	3	1322
10:24:40	231.50	232.50	231.50	+4.50	2	1319
10:24:29	231.50	232.50	231.50	+4.50	5	1317
10:24:19	232.50	233.00	232.00	+5.00	4	1312
10:24:19	232.50	233.00	232.50	+5.50	1	1308
10:23:56	232.00	232.50	232.50	+5.50	1	1307
10:23:48	232.00	232.50	232.50	+5.50	1	1306
10:22:52	231.50	232.00	232.00	+5.00	1	1305
10:22:44	231.50	232.00	232.00	+5.00	1	1304
10:21:14	231.50	232.00	231.50	+4.50	1	1303
10:20:16	231.50	232.00	231.50	+4.50	2	1302
10:20:15	231.00	232.00	231.00	+4.00	1	1300
10:19:00	230.50	231.00	231.00	+4.00	1	1299
10:18:55	230.50	231.00	231.00	+4.00	1	1298
10:18:44	230.50	231.00	231.00	+4.00	1	1297
10:18:31	230.50	231.00	231.00	+4.00	2	1296
10:18:31	230.50	231.00	231.00	+4.00	3	1294
10:18:02	230.50	231.00	231.00	+4.00	3	1291
10:18:02	230.50	231.00	231.00	+4.00	2	1288
10:18:02	230.50	231.00	231.00	+4.00	8	1286
10:18:02	230.50	231.00	231.00	+4.00	1	1278
10:18:02	230.50	231.00	231.00	+4.00	2	1277
10:18:02	230.50	231.00	231.00	+4.00	8	1275
10:18:02	230.50	231.00	231.00	+4.00	2	1267
10:18:02	231.50	232.50	231.00	+4.00	3	1265
10:18:02	231.50	232.50	231.50	+4.50	4	1262
10:17:40	232.00	232.50	232.00	+5.00	11	1258
10:17:40	232.00	232.50	232.00	+5.00	8	1247
10:17:24	232.00	232.50	232.50	+5.50	1	1239
10:16:34	232.00	232.50	232.50	+5.50	1	1238
10:16:18	232.00	232.50	232.00	+5.00	1	1237
10:16:09	232.00	232.50	232.50	+5.50	1	1236
10:16:08	232.00	232.50	232.50	+5.50	3	1235
10:16:04	232.00	232.50	232.50	+5.50	1	1232
10:15:55	232.00	232.50	232.50	+5.50	1	1231
10:15:24	232.00	232.50	232.50	+5.50	2	1230
10:15:20	232.00	232.50	232.50	+5.50	5	1228
10:15:05	232.00	232.50	232.50	+5.50	1	1223
10:14:44	232.00	232.50	232.50	+5.50	1	1222
10:14:35	232.50	233.00	232.50	+5.50	4	1221
10:14:10	232.00	232.50	232.50	+5.50	1	1217
10:14:10	232.00	232.50	232.50	+5.50	1	1216
10:13:46	232.00	232.50	232.50	+5.50	3	1215
10:13:46	232.00	232.50	232.50	+5.50	2	1212
10:13:31	231.50	232.50	232.50	+5.50	1	1210
10:13:24	231.50	232.00	232.00	+5.00	1	1209
10:13:18	231.50	232.00	232.00	+5.00	1	1208
10:12:56	231.50	232.00	232.00	+5.00	1	1207
10:12:04	231.50	232.00	232.00	+5.00	1	1206
10:10:35	231.50	232.00	231.50	+4.50	1	1205
10:10:00	231.00	232.00	232.00	+5.00	1	1204
10:09:48	231.50	232.00	231.50	+4.50	2	1203
10:09:24	231.50	232.00	232.00	+5.00	1	1201
10:09:11	231.00	231.50	232.00	+5.00	2	1200
10:09:11	231.00	231.50	231.50	+4.50	2	1198
10:08:53	231.00	231.50	231.50	+4.50	1	1196
10:08:43	231.00	231.50	231.50	+4.50	1	1195
10:08:04	231.00	231.50	231.50	+4.50	1	1194
10:07:08	231.00	231.50	231.50	+4.50	1	1193
10:06:58	231.00	231.50	231.50	+4.50	1	1192
10:06:44	231.00	231.50	231.50	+4.50	1	1191
10:05:24	230.50	231.00	231.00	+4.00	1	1190
10:04:56	230.50	231.00	230.50	+3.50	1	1189
10:04:04	230.50	231.00	231.00	+4.00	1	1188
10:03:28	230.50	231.00	230.50	+3.50	1	1187
10:03:19	230.50	231.00	231.00	+4.00	1	1186
10:02:44	230.50	231.00	231.00	+4.00	1	1185
10:01:20	230.50	231.00	230.50	+3.50	1	1184
10:00:52	230.50	231.00	230.50	+3.50	1	1183
10:00:05	230.50	231.00	230.50	+3.50	1	1182
09:59:57	230.00	231.00	230.00	+3.00	1	1181
09:59:49	230.50	231.00	230.00	+3.00	2	1180
09:59:49	230.50	231.00	230.50	+3.50	2	1178
09:59:23	231.00	231.50	231.00	+4.00	3	1176
09:58:15	231.00	231.50	231.00	+4.00	1	1173
09:58:01	231.00	231.50	231.00	+4.00	1	1172
09:57:24	231.50	232.00	231.50	+4.50	1	1171
09:57:10	231.50	232.00	231.50	+4.50	1	1170
09:56:28	231.50	232.00	232.00	+5.00	1	1169
09:55:50	231.50	232.00	232.00	+5.00	1	1168
09:55:38	232.00	233.00	232.00	+5.00	4	1167
09:55:38	232.50	233.00	232.50	+5.50	1	1163
09:55:28	232.50	233.00	232.50	+5.50	1	1162
09:55:07	232.50	233.00	232.50	+5.50	1	1161
09:54:48	232.50	233.00	233.00	+6.00	1	1160
09:54:47	232.50	233.00	233.00	+6.00	1	1159
09:54:45	232.50	233.00	233.00	+6.00	1	1158
09:54:45	232.50	233.00	233.00	+6.00	1	1157
09:54:34	232.50	233.00	233.00	+6.00	1	1156
09:54:33	232.50	233.00	233.00	+6.00	1	1155
09:54:31	232.50	233.00	233.00	+6.00	5	1154
09:54:24	232.00	233.00	233.00	+6.00	1	1149
09:54:23	232.00	233.00	233.00	+6.00	6	1148
09:54:22	232.50	233.00	232.50	+5.50	1	1142
09:54:18	232.00	233.00	233.00	+6.00	1	1141
09:54:08	232.00	233.00	233.00	+6.00	2	1140
09:54:00	232.50	233.00	232.50	+5.50	1	1138
09:53:59	232.00	232.50	232.50	+5.50	1	1137
09:53:58	232.00	232.50	232.50	+5.50	1	1136
09:53:55	232.00	232.50	232.50	+5.50	1	1135
09:53:52	232.50	233.00	232.50	+5.50	3	1134
09:53:49	232.50	233.00	233.00	+6.00	1	1131
09:53:43	232.00	232.50	232.50	+5.50	2	1130
09:53:39	231.50	232.00	232.00	+5.00	1	1128
09:53:37	232.00	232.50	232.00	+5.00	5	1127
09:53:35	231.50	232.00	232.00	+5.00	1	1122
09:53:18	232.00	232.50	232.00	+5.00	5	1121
09:53:18	232.00	232.50	232.50	+5.50	1	1116
09:53:10	232.00	232.50	232.50	+5.50	1	1115
09:53:08	232.00	232.50	232.50	+5.50	2	1114
09:53:05	232.00	232.50	232.50	+5.50	1	1112
09:52:42	231.50	232.00	232.00	+5.00	2	1111
09:52:36	231.50	232.00	232.00	+5.00	1	1109
09:52:24	231.50	232.00	232.00	+5.00	3	1108
09:51:50	231.00	231.50	231.50	+4.50	1	1105
09:51:30	231.00	231.50	231.00	+4.00	1	1104
09:51:15	230.50	231.00	231.00	+4.00	1	1103
09:51:07	230.50	231.00	231.00	+4.00	1	1102
09:51:03	231.00	231.50	231.00	+4.00	9	1101
09:50:50	231.00	232.00	231.00	+4.00	1	1092
09:50:43	231.50	232.00	231.50	+4.50	1	1091
09:50:37	231.50	232.00	231.50	+4.50	1	1090
09:50:30	231.50	232.00	231.50	+4.50	1	1089
09:50:24	231.00	232.00	231.00	+4.00	1	1088
09:50:23	231.00	231.50	231.50	+4.50	1	1087
09:50:02	231.50	232.00	231.50	+4.50	4	1086
09:49:59	231.50	232.00	232.00	+5.00	1	1082
09:49:48	232.00	232.50	232.00	+5.00	1	1081
09:49:45	231.50	232.00	232.00	+5.00	1	1080
09:49:27	231.50	232.00	231.50	+4.50	1	1079
09:49:19	231.00	231.50	231.50	+4.50	1	1078
09:49:11	231.50	232.50	231.50	+4.50	3	1077
09:49:10	232.00	232.50	232.00	+5.00	1	1074
09:49:03	231.50	232.50	231.50	+4.50	1	1073
09:48:58	232.00	233.00	232.00	+5.00	1	1072
09:48:57	232.00	232.50	232.50	+5.50	1	1071
09:48:57	232.00	232.50	232.50	+5.50	10	1070
09:48:57	231.50	232.00	232.00	+5.00	1	1060
09:48:57	231.50	232.00	232.00	+5.00	10	1059
09:48:57	231.00	231.50	231.50	+4.50	9	1049
09:48:57	231.00	231.50	231.50	+4.50	3	1040
09:48:54	230.50	231.00	231.00	+4.00	1	1037
09:48:53	231.00	231.50	231.00	+4.00	1	1036
09:48:22	230.50	231.00	231.00	+4.00	1	1035
09:47:55	231.00	231.50	231.00	+4.00	1	1034
09:47:29	231.00	231.50	231.00	+4.00	4	1033
09:47:29	230.00	231.00	231.00	+4.00	1	1029
09:47:26	231.00	231.50	231.00	+4.00	1	1028
09:47:26	231.00	231.50	231.00	+4.00	1	1027
09:47:20	231.00	231.50	231.00	+4.00	1	1026
09:47:12	230.50	231.00	231.00	+4.00	1	1025
09:47:02	231.00	231.50	231.00	+4.00	2	1024
09:46:44	230.50	231.00	231.00	+4.00	5	1022
09:46:37	230.00	231.00	231.00	+4.00	2	1017
09:46:30	230.00	230.50	230.50	+3.50	1	1015
09:46:28	230.00	230.50	230.50	+3.50	3	1014
09:45:39	230.50	231.00	230.50	+3.50	1	1011
09:45:08	229.50	230.50	230.50	+3.50	1	1010
09:44:47	229.00	230.00	230.00	+3.00	2	1009
09:44:41	229.00	230.00	229.00	+2.00	1	1007
09:44:32	228.00	229.00	230.00	+3.00	1	1006
09:44:32	228.00	229.00	229.00	+2.00	1	1005
09:44:18	228.50	229.00	228.50	+1.50	1	1004
09:44:15	228.50	229.00	228.50	+1.50	5	1003
09:44:05	229.00	229.50	229.00	+2.00	1	998
09:43:54	228.50	229.00	229.00	+2.00	1	997
09:43:50	228.50	229.00	229.00	+2.00	1	996
09:43:11	229.00	229.50	229.00	+2.00	1	995
09:43:11	229.00	229.50	229.00	+2.00	2	994
09:43:11	229.00	229.50	229.00	+2.00	5	992
09:42:55	229.00	229.50	229.50	+2.50	1	987
09:42:30	229.00	229.50	229.50	+2.50	1	986
09:41:57	229.50	231.00	229.50	+2.50	1	985
09:41:41	229.50	231.00	229.50	+2.50	2	984
09:41:40	229.00	230.00	231.00	+4.00	1	982
09:41:40	229.00	230.00	230.50	+3.50	5	981
09:41:40	229.00	230.00	230.00	+3.00	4	976
09:41:14	229.00	230.00	230.00	+3.00	1	972
09:41:10	229.50	230.00	229.50	+2.50	1	971
09:39:50	229.50	230.50	229.50	+2.50	3	970
09:39:50	230.00	230.50	230.00	+3.00	1	967
09:39:30	230.00	230.50	230.00	+3.00	2	966
09:39:15	229.50	230.00	230.00	+3.00	1	964
09:39:07	230.00	230.50	230.00	+3.00	1	963
09:39:06	229.50	230.50	230.50	+3.50	1	962
09:38:58	229.50	230.50	230.50	+3.50	1	961
09:38:53	230.00	230.50	230.00	+3.00	3	960
09:38:30	229.50	230.00	230.00	+3.00	1	957
09:38:28	229.00	230.00	230.00	+3.00	3	956
09:38:27	229.00	229.50	229.50	+2.50	1	953
09:38:10	229.50	230.00	229.50	+2.50	1	952
09:37:54	229.00	229.50	229.50	+2.50	1	951
09:37:48	229.00	229.50	229.00	+2.00	1	950
09:37:34	229.00	229.50	229.00	+2.00	1	949
09:37:15	228.50	229.00	229.00	+2.00	2	948
09:37:10	228.50	229.00	229.00	+2.00	1	946
09:37:06	228.50	229.00	228.50	+1.50	1	945
09:36:22	228.50	229.00	228.50	+1.50	1	944
09:36:06	228.50	229.00	229.00	+2.00	1	943
09:36:05	228.50	229.00	229.00	+2.00	1	942
09:35:50	228.50	229.00	229.00	+2.00	1	941
09:34:30	228.50	229.00	229.00	+2.00	1	940
09:34:28	228.00	228.50	228.50	+1.50	4	939
09:34:20	228.50	229.00	228.50	+1.50	9	935
09:34:03	229.00	229.50	229.00	+2.00	4	926
09:34:03	228.50	229.00	229.00	+2.00	1	922
09:33:10	228.50	229.00	229.00	+2.00	1	921
09:32:43	229.00	230.00	229.00	+2.00	4	920
09:32:26	228.50	229.00	229.00	+2.00	2	916
09:32:26	228.50	229.00	229.00	+2.00	1	914
09:32:22	228.50	229.00	229.00	+2.00	1	913
09:31:50	228.50	229.00	229.00	+2.00	1	912
09:30:59	228.00	228.50	228.50	+1.50	1	911
09:30:58	228.50	229.00	228.50	+1.50	4	910
09:30:39	228.00	228.50	228.50	+1.50	1	906
09:30:30	228.50	229.00	228.50	+1.50	1	905
09:30:23	228.50	229.00	228.50	+1.50	1	904
09:30:15	228.50	229.00	228.50	+1.50	1	903
09:30:15	228.50	229.00	228.50	+1.50	1	902
09:30:05	228.50	229.00	228.50	+1.50	3	901
09:30:01	229.00	229.50	229.00	+2.00	1	898
09:29:56	228.50	229.00	229.00	+2.00	1	897
09:29:41	229.00	229.50	229.00	+2.00	1	896
09:29:41	229.00	229.50	229.00	+2.00	1	895
09:29:37	229.00	229.50	229.00	+2.00	1	894
09:29:34	229.00	229.50	229.00	+2.00	2	893
09:29:34	229.50	230.00	229.50	+2.50	1	891
09:29:26	228.50	229.00	229.00	+2.00	1	890
09:29:05	228.50	229.00	228.50	+1.50	1	889
09:29:05	228.50	229.00	228.50	+1.50	1	888
09:28:52	228.50	229.00	228.50	+1.50	1	887
09:28:51	228.00	228.50	228.50	+1.50	1	886
09:28:37	227.50	228.00	228.00	+1.00	1	885
09:28:33	227.50	228.00	228.00	+1.00	1	884
09:28:13	227.50	228.00	228.00	+1.00	1	883
09:28:10	227.50	228.00	228.00	+1.00	2	882
09:27:59	228.00	228.50	228.00	+1.00	2	880
09:27:52	228.00	228.50	228.00	+1.00	1	878
09:27:50	228.50	229.00	228.50	+1.50	1	877
09:27:42	228.50	229.00	228.50	+1.50	1	876
09:27:41	228.50	229.00	228.50	+1.50	1	875
09:27:14	228.50	229.00	228.50	+1.50	2	874
09:27:14	228.00	228.50	228.50	+1.50	1	872
09:27:11	228.00	228.50	228.50	+1.50	2	871
09:27:11	228.00	228.50	228.50	+1.50	1	869
09:26:46	228.00	228.50	228.50	+1.50	1	868
09:26:30	228.00	228.50	228.50	+1.50	1	867
09:26:19	228.00	228.50	228.00	+1.00	1	866
09:26:16	228.00	228.50	228.00	+1.00	1	865
09:26:13	228.00	228.50	228.00	+1.00	2	864
09:26:08	228.00	228.50	228.00	+1.00	2	862
09:26:04	228.00	228.50	228.00	+1.00	1	860
09:25:59	228.00	228.50	228.00	+1.00	3	859
09:25:51	228.50	229.00	228.50	+1.50	8	856
09:25:50	228.50	229.00	228.50	+1.50	1	848
09:25:42	228.50	229.00	228.50	+1.50	1	847
09:25:40	228.50	229.00	229.00	+2.00	1	846
09:25:34	228.50	229.00	228.50	+1.50	1	845
09:25:34	228.50	229.00	228.50	+1.50	1	844
09:25:34	228.50	229.00	228.50	+1.50	1	843
09:25:34	228.50	229.00	228.50	+1.50	2	842
09:25:33	229.00	229.50	229.00	+2.00	8	840
09:25:28	229.50	230.00	229.50	+2.50	3	832
09:25:17	229.50	230.00	229.50	+2.50	1	829
09:25:17	229.50	230.00	230.00	+3.00	1	828
09:25:17	229.00	229.50	229.50	+2.50	3	827
09:25:10	229.00	229.50	229.50	+2.50	1	824
09:24:40	229.50	230.00	229.50	+2.50	1	823
09:24:40	229.50	230.00	229.50	+2.50	1	822
09:24:39	229.50	230.00	229.50	+2.50	1	821
09:24:33	229.50	230.00	229.50	+2.50	5	820
09:24:11	230.00	230.50	230.00	+3.00	1	815
09:24:06	230.00	231.00	230.00	+3.00	1	814
09:24:03	230.50	231.00	230.00	+3.00	13	813
09:24:03	230.50	231.00	230.50	+3.50	2	800
09:22:56	230.00	230.50	230.50	+3.50	1	798
09:22:45	230.00	231.00	230.00	+3.00	1	797
09:22:42	230.00	231.00	230.00	+3.00	1	796
09:22:30	230.00	230.50	230.50	+3.50	1	795
09:22:22	230.00	231.00	230.00	+3.00	1	794
09:22:09	230.00	231.00	230.00	+3.00	3	793
09:22:09	230.00	231.00	230.00	+3.00	1	790
09:22:09	230.00	231.00	230.00	+3.00	1	789
09:22:09	230.00	231.00	230.00	+3.00	2	788
09:22:09	230.00	231.00	230.00	+3.00	1	786
09:22:09	230.00	231.00	230.00	+3.00	2	785
09:22:09	230.00	231.00	230.00	+3.00	2	783
09:22:09	230.00	231.00	230.00	+3.00	1	781
09:21:59	230.00	231.00	231.00	+4.00	1	780
09:21:58	230.00	231.00	231.00	+4.00	1	779
09:21:58	231.00	231.50	231.00	+4.00	8	778
09:21:46	231.00	231.50	231.50	+4.50	1	770
09:21:43	231.00	231.50	231.00	+4.00	1	769
09:21:35	231.00	231.50	231.00	+4.00	4	768
09:21:23	231.00	231.50	231.50	+4.50	1	764
09:21:10	231.00	231.50	231.50	+4.50	1	763
09:20:48	231.00	231.50	231.00	+4.00	1	762
09:20:45	230.50	231.50	230.50	+3.50	1	761
09:20:37	230.00	230.50	230.50	+3.50	1	760
09:20:37	230.00	230.50	230.00	+3.00	1	759
09:20:32	230.50	231.00	230.50	+3.50	4	758
09:20:31	230.50	231.00	230.50	+3.50	1	754
09:20:31	230.50	231.00	230.50	+3.50	1	753
09:20:24	230.50	231.50	230.50	+3.50	1	752
09:20:13	231.00	231.50	231.00	+4.00	2	751
09:20:08	231.50	232.00	231.50	+4.50	3	749
09:20:05	231.50	232.00	231.50	+4.50	1	746
09:20:04	231.50	232.00	231.50	+4.50	1	745
09:20:04	231.50	232.00	232.00	+5.00	1	744
09:20:04	231.50	232.00	231.50	+4.50	1	743
09:19:57	232.00	232.50	232.00	+5.00	1	742
09:19:50	232.00	232.50	232.00	+5.00	1	741
09:19:50	232.00	232.50	232.00	+5.00	1	740
09:19:49	232.00	232.50	232.00	+5.00	1	739
09:19:47	232.00	232.50	232.00	+5.00	12	738
09:19:31	232.50	233.00	232.50	+5.50	2	726
09:18:56	232.00	232.50	233.00	+6.00	1	724
09:18:56	232.00	232.50	232.50	+5.50	1	723
09:18:44	232.50	233.00	232.50	+5.50	9	722
09:18:44	232.00	232.50	232.50	+5.50	1	713
09:18:43	232.00	232.50	232.50	+5.50	1	712
09:18:40	232.00	232.50	232.50	+5.50	1	711
09:18:35	232.00	232.50	232.50	+5.50	1	710
09:18:30	232.00	232.50	232.50	+5.50	1	709
09:18:19	232.00	232.50	232.50	+5.50	1	708
09:18:03	232.50	233.00	232.50	+5.50	3	707
09:18:03	232.50	233.00	232.50	+5.50	3	704
09:17:33	232.50	233.00	233.00	+6.00	1	701
09:17:30	233.00	233.50	233.00	+6.00	6	700
09:17:26	233.00	233.50	233.00	+6.00	1	694
09:17:25	233.00	233.50	233.00	+6.00	1	693
09:17:22	233.00	233.50	233.00	+6.00	2	692
09:17:20	233.00	233.50	233.00	+6.00	1	690
09:17:10	233.00	233.50	233.00	+6.00	1	689
09:17:10	233.00	233.50	233.50	+6.50	1	688
09:17:08	233.00	233.50	233.00	+6.00	1	687
09:17:04	233.00	233.50	233.00	+6.00	1	686
09:16:30	233.00	233.50	233.00	+6.00	1	685
09:16:24	233.00	233.50	233.00	+6.00	1	684
09:16:23	232.50	233.00	233.00	+6.00	2	683
09:16:22	232.50	233.50	233.50	+6.50	1	681
09:16:21	233.00	233.50	233.00	+6.00	7	680
09:16:12	233.00	233.50	233.00	+6.00	1	673
09:16:12	233.00	233.50	233.00	+6.00	1	672
09:16:12	233.00	233.50	233.00	+6.00	1	671
09:16:01	233.00	233.50	233.50	+6.50	1	670
09:15:52	233.00	233.50	233.00	+6.00	1	669
09:15:50	233.00	233.50	233.00	+6.00	1	668
09:15:50	233.00	233.50	233.00	+6.00	1	667
09:15:47	232.50	233.50	233.50	+6.50	1	666
09:15:46	232.50	233.00	233.00	+6.00	1	665
09:15:45	232.50	233.00	233.00	+6.00	1	664
09:15:39	233.00	233.50	233.00	+6.00	1	663
09:15:37	232.50	233.00	233.00	+6.00	1	662
09:15:35	233.00	233.50	233.00	+6.00	9	661
09:15:32	233.00	233.50	233.00	+6.00	1	652
09:15:27	233.00	233.50	233.00	+6.00	1	651
09:15:22	232.50	233.00	233.00	+6.00	4	650
09:15:12	232.50	233.00	232.50	+5.50	1	646
09:15:11	232.50	233.00	232.50	+5.50	6	645
09:15:08	232.50	233.00	233.00	+6.00	1	639
09:15:04	232.50	233.00	233.00	+6.00	1	638
09:14:55	233.00	233.50	233.00	+6.00	1	637
09:14:54	232.50	233.00	233.50	+6.50	2	636
09:14:54	232.50	233.00	233.00	+6.00	1	634
09:14:51	233.00	233.50	233.00	+6.00	2	633
09:14:46	233.50	234.00	233.50	+6.50	1	631
09:14:38	233.50	234.50	233.50	+6.50	8	630
09:14:36	233.50	234.50	233.50	+6.50	3	622
09:14:36	234.00	234.50	234.00	+7.00	2	619
09:14:33	234.50	235.00	234.50	+7.50	1	617
09:14:32	234.50	235.00	234.50	+7.50	1	616
09:14:32	234.00	234.50	234.50	+7.50	1	615
09:14:28	233.50	234.00	234.50	+7.50	4	614
09:14:28	233.50	234.00	234.00	+7.00	1	610
09:14:27	233.50	234.50	234.50	+7.50	1	609
09:14:26	234.00	234.50	234.00	+7.00	3	608
09:14:26	234.00	235.00	234.00	+7.00	1	605
09:14:26	234.50	235.00	234.00	+7.00	3	604
09:14:26	234.50	235.00	234.50	+7.50	1	601
09:14:18	234.00	235.00	235.00	+8.00	1	600
09:14:17	234.00	235.00	235.00	+8.00	2	599
09:14:15	234.00	235.00	235.00	+8.00	1	597
09:14:13	234.00	235.00	235.00	+8.00	1	596
09:14:13	234.50	235.00	234.50	+7.50	9	595
09:14:12	234.50	235.00	235.00	+8.00	1	586
09:14:10	234.50	235.00	235.00	+8.00	1	585
09:14:08	234.50	235.00	235.00	+8.00	3	584
09:14:08	234.50	235.00	235.00	+8.00	1	581
09:14:05	234.50	235.00	235.00	+8.00	1	580
09:14:04	234.00	235.00	235.00	+8.00	1	579
09:14:04	234.00	234.50	234.50	+7.50	2	578
09:14:03	234.00	234.50	234.50	+7.50	1	576
09:14:00	234.00	234.50	234.50	+7.50	1	575
09:13:57	233.50	234.00	234.00	+7.00	5	574
09:13:57	233.50	234.00	234.00	+7.00	2	569
09:13:57	233.50	234.00	234.00	+7.00	18	567
09:13:57	233.50	234.00	233.50	+6.50	1	549
09:13:57	233.50	234.00	234.00	+7.00	2	548
09:13:48	233.50	234.00	233.50	+6.50	1	546
09:13:47	233.00	233.50	233.50	+6.50	11	545
09:13:46	233.00	233.50	233.50	+6.50	1	534
09:13:45	233.00	233.50	233.00	+6.00	1	533
09:13:34	233.00	233.50	233.00	+6.00	1	532
09:13:25	232.50	233.50	232.50	+5.50	1	531
09:13:23	232.00	233.00	233.00	+6.00	5	530
09:13:23	231.50	233.00	233.00	+6.00	18	525
09:13:23	231.50	232.50	232.50	+5.50	5	507
09:13:23	231.50	232.50	232.50	+5.50	9	502
09:13:23	231.00	232.00	232.00	+5.00	13	493
09:13:23	231.00	232.00	232.00	+5.00	1	480
09:13:20	231.00	232.00	232.00	+5.00	1	479
09:13:13	231.50	232.00	231.50	+4.50	1	478
09:13:06	231.50	232.00	231.50	+4.50	1	477
09:13:06	231.50	232.00	231.50	+4.50	4	476
09:12:50	231.50	232.00	232.00	+5.00	1	472
09:12:46	231.50	232.00	232.00	+5.00	1	471
09:12:42	231.50	232.00	232.00	+5.00	1	470
09:12:38	231.50	232.00	232.00	+5.00	1	469
09:12:36	231.50	232.00	232.00	+5.00	1	468
09:12:30	231.50	232.00	232.00	+5.00	1	467
09:12:30	231.50	232.00	232.00	+5.00	1	466
09:12:24	231.50	232.00	232.00	+5.00	1	465
09:12:23	231.50	232.00	232.00	+5.00	1	464
09:12:22	231.50	232.00	232.00	+5.00	1	463
09:12:11	231.50	232.00	232.00	+5.00	1	462
09:12:05	231.50	232.00	231.50	+4.50	1	461
09:12:00	231.00	231.50	231.50	+4.50	8	460
09:11:58	231.00	231.50	231.50	+4.50	2	452
09:11:53	231.00	231.50	231.50	+4.50	1	450
09:11:52	231.00	231.50	231.50	+4.50	1	449
09:11:51	231.50	232.00	231.50	+4.50	3	448
09:11:50	231.50	232.00	232.00	+5.00	1	445
09:11:45	231.00	231.50	231.50	+4.50	1	444
09:11:41	231.00	231.50	231.50	+4.50	1	443
09:11:36	231.50	232.00	231.50	+4.50	8	442
09:11:36	231.50	232.00	231.50	+4.50	1	434
09:11:23	231.50	232.00	232.00	+5.00	1	433
09:11:21	232.00	232.50	232.00	+5.00	1	432
09:11:15	231.50	232.50	231.50	+4.50	1	431
09:11:11	231.50	232.00	232.00	+5.00	1	430
09:11:00	231.50	232.00	232.00	+5.00	1	429
09:10:55	231.50	232.00	232.00	+5.00	1	428
09:10:46	232.00	232.50	232.00	+5.00	1	427
09:10:43	231.50	232.00	232.00	+5.00	1	426
09:10:38	232.00	232.50	232.00	+5.00	1	425
09:10:35	231.50	232.00	232.00	+5.00	1	424
09:10:33	232.00	232.50	232.00	+5.00	1	423
09:10:28	231.50	232.00	232.00	+5.00	1	422
09:10:25	232.00	232.50	232.00	+5.00	4	421
09:10:23	232.00	232.50	232.00	+5.00	1	417
09:10:13	232.00	232.50	232.50	+5.50	1	416
09:10:09	232.00	232.50	232.00	+5.00	1	415
09:10:08	232.00	232.50	232.50	+5.50	2	414
09:10:07	232.00	232.50	232.50	+5.50	1	412
09:10:07	232.00	232.50	232.00	+5.00	1	411
09:10:04	232.00	232.50	232.50	+5.50	1	410
09:10:04	232.00	232.50	232.50	+5.50	1	409
09:10:00	232.00	232.50	232.50	+5.50	1	408
09:09:52	232.50	233.00	232.50	+5.50	1	407
09:09:50	232.00	233.00	233.00	+6.00	1	406
09:09:50	232.00	233.00	233.00	+6.00	4	405
09:09:50	232.50	233.00	232.50	+5.50	1	401
09:09:47	232.00	233.00	233.00	+6.00	1	400
09:09:46	232.00	233.00	233.00	+6.00	1	399
09:09:42	232.00	233.00	233.00	+6.00	1	398
09:09:40	232.00	233.00	233.00	+6.00	1	397
09:09:39	232.00	233.00	233.00	+6.00	1	396
09:09:38	232.00	233.00	233.00	+6.00	1	395
09:09:37	232.00	233.00	233.00	+6.00	1	394
09:09:35	232.00	233.00	233.00	+6.00	1	393
09:09:34	232.00	232.50	232.50	+5.50	1	392
09:09:34	232.00	233.00	233.00	+6.00	1	391
09:09:34	233.00	233.50	233.00	+6.00	8	390
09:09:34	233.00	234.00	233.00	+6.00	4	382
09:09:34	233.00	234.00	233.00	+6.00	1	378
09:09:34	233.50	234.00	233.50	+6.50	4	377
09:09:33	233.50	234.00	233.50	+6.50	1	373
09:09:33	233.00	233.50	233.50	+6.50	1	372
09:09:32	233.50	234.00	233.50	+6.50	1	371
09:09:32	233.00	233.50	233.50	+6.50	1	370
09:09:32	233.00	233.50	233.50	+6.50	1	369
09:09:32	233.50	234.00	233.50	+6.50	1	368
09:09:31	233.00	233.50	233.50	+6.50	1	367
09:09:28	233.00	233.50	233.50	+6.50	1	366
09:09:27	233.00	233.50	233.50	+6.50	1	365
09:09:25	232.00	233.00	233.00	+6.00	2	364
09:09:23	232.00	233.00	233.00	+6.00	5	362
09:09:21	232.00	233.00	233.00	+6.00	1	357
09:09:19	232.00	233.00	232.00	+5.00	1	356
09:09:15	232.50	233.00	232.00	+5.00	1	355
09:09:15	232.50	233.00	232.50	+5.50	1	354
09:09:14	232.00	232.50	232.50	+5.50	4	353
09:09:10	231.50	232.50	231.50	+4.50	1	349
09:09:10	231.50	232.50	231.50	+4.50	1	348
09:09:05	231.00	231.50	231.50	+4.50	1	347
09:09:05	231.00	231.50	231.50	+4.50	2	346
09:09:05	232.00	232.50	231.50	+4.50	1	344
09:09:05	232.00	232.50	232.00	+5.00	1	343
09:09:05	232.00	232.50	232.00	+5.00	1	342
09:09:04	231.00	232.00	232.00	+5.00	3	341
09:09:04	231.00	232.00	232.00	+5.00	2	338
09:09:04	230.50	231.50	232.00	+5.00	29	336
09:09:04	230.50	231.50	231.50	+4.50	21	307
09:09:01	230.50	231.00	231.00	+4.00	1	286
09:09:00	230.50	231.00	231.00	+4.00	1	285
09:08:54	231.00	231.50	231.00	+4.00	1	284
09:08:53	230.50	231.00	231.00	+4.00	1	283
09:08:53	231.00	231.50	231.00	+4.00	2	282
09:08:51	231.00	231.50	231.00	+4.00	5	280
09:08:48	231.00	231.50	231.00	+4.00	2	275
09:08:43	231.00	231.50	231.50	+4.50	1	273
09:08:34	230.50	231.00	231.00	+4.00	3	272
09:08:33	230.00	231.00	231.00	+4.00	5	269
09:08:32	230.00	231.00	231.00	+4.00	5	264
09:08:30	230.00	231.00	231.00	+4.00	6	259
09:08:30	230.50	231.00	230.50	+3.50	4	253
09:08:22	230.50	231.00	231.00	+4.00	1	249
09:08:21	230.50	231.00	230.50	+3.50	1	248
09:08:20	230.50	231.00	230.50	+3.50	1	247
09:08:17	230.00	230.50	231.00	+4.00	1	246
09:08:17	230.00	230.50	230.50	+3.50	4	245
09:08:16	230.50	231.00	230.50	+3.50	1	241
09:08:15	230.50	231.00	230.50	+3.50	1	240
09:08:14	230.00	230.50	230.50	+3.50	1	239
09:08:12	230.00	230.50	230.50	+3.50	2	238
09:08:10	230.50	231.00	230.50	+3.50	2	236
09:08:10	230.00	230.50	230.50	+3.50	2	234
09:08:05	230.00	230.50	230.50	+3.50	4	232
09:08:04	230.00	230.50	230.00	+3.00	1	228
09:07:57	230.00	230.50	230.50	+3.50	1	227
09:07:54	230.00	230.50	230.50	+3.50	1	226
09:07:50	230.00	230.50	230.50	+3.50	1	225
09:07:45	230.00	230.50	230.00	+3.00	1	224
09:07:44	229.50	230.00	230.00	+3.00	1	223
09:07:42	229.50	230.00	230.00	+3.00	1	222
09:07:42	230.00	230.50	230.00	+3.00	4	221
09:07:42	230.00	230.50	230.00	+3.00	1	217
09:07:41	230.00	231.00	230.00	+3.00	1	216
09:07:41	230.50	231.00	230.50	+3.50	1	215
09:07:41	230.00	230.50	230.50	+3.50	1	214
09:07:41	230.00	230.50	230.50	+3.50	1	213
09:07:39	230.50	231.00	230.50	+3.50	1	212
09:07:38	230.00	231.00	231.00	+4.00	5	211
09:07:38	230.00	231.00	231.00	+4.00	1	206
09:07:38	230.50	231.00	230.50	+3.50	2	205
09:07:37	230.50	231.00	230.50	+3.50	1	203
09:07:37	230.50	231.00	231.00	+4.00	1	202
09:07:34	230.50	231.00	231.00	+4.00	1	201
09:07:31	230.50	231.00	231.00	+4.00	1	200
09:07:29	230.00	231.00	231.00	+4.00	1	199
09:07:29	230.50	231.00	231.00	+4.00	1	198
09:07:29	230.50	231.00	231.00	+4.00	1	197
09:07:29	230.00	231.00	231.00	+4.00	1	196
09:07:29	230.00	231.00	231.00	+4.00	1	195
09:07:28	230.00	230.50	230.50	+3.50	1	194
09:07:28	230.00	230.50	230.50	+3.50	1	193
09:07:28	230.00	230.50	230.50	+3.50	1	192
09:07:28	230.00	230.50	230.50	+3.50	1	191
09:07:27	230.00	230.50	230.00	+3.00	1	190
09:07:27	230.00	230.50	230.50	+3.50	1	189
09:07:15	230.00	230.50	230.00	+3.00	2	188
09:07:14	229.50	230.00	230.00	+3.00	18	186
09:07:14	229.50	230.00	229.50	+2.50	1	168
09:07:13	229.50	230.00	229.50	+2.50	5	167
09:07:12	229.50	230.00	230.00	+3.00	2	162
09:07:10	229.50	230.00	229.50	+2.50	1	160
09:07:06	229.50	230.00	229.50	+2.50	1	159
09:07:02	229.00	229.50	229.50	+2.50	3	158
09:07:01	229.50	230.00	229.50	+2.50	2	155
09:07:01	229.00	229.50	229.50	+2.50	4	153
09:06:58	228.50	229.50	229.50	+2.50	1	149
09:06:58	228.50	229.50	229.50	+2.50	2	148
09:06:54	229.00	229.50	229.00	+2.00	1	146
09:06:52	228.50	229.00	229.00	+2.00	1	145
09:06:43	228.00	229.00	229.00	+2.00	1	144
09:06:42	228.00	228.50	229.00	+2.00	7	143
09:06:42	228.00	228.50	228.50	+1.50	3	136
09:06:39	227.50	228.00	228.00	+1.00	2	133
09:06:39	227.50	228.00	228.00	+1.00	1	131
09:06:39	227.50	228.00	228.00	+1.00	2	130
09:06:39	227.50	228.00	228.00	+1.00	7	128
09:06:29	227.00	228.00	228.00	+1.00	1	121
09:06:24	227.50	228.00	227.50	+0.50	1	120
09:06:24	226.50	227.50	227.50	+0.50	5	119
09:06:24	226.50	227.50	227.50	+0.50	1	114
09:06:23	227.00	227.50	227.00	0	1	113
09:06:16	227.00	227.50	227.00	0	1	112
09:06:16	227.00	227.50	227.00	0	1	111
09:05:44	226.50	227.00	226.50	-0.50	1	110
09:05:38	226.50	227.00	226.50	-0.50	1	109
09:05:38	226.50	227.00	226.50	-0.50	2	108
09:05:32	226.50	227.00	226.50	-0.50	1	106
09:05:10	226.50	227.00	226.50	-0.50	1	105
09:04:52	225.50	226.50	225.50	-1.50	1	104
09:04:49	226.00	227.00	226.00	-1.00	1	103
09:04:46	225.00	225.50	225.50	-1.50	4	102
09:04:38	224.50	225.00	225.00	-2.00	3	98
09:04:30	224.50	225.00	224.50	-2.50	2	95
09:04:22	224.00	224.50	224.50	-2.50	1	93
09:04:20	224.00	225.50	224.00	-3.00	1	92
09:04:15	224.50	225.50	224.50	-2.50	2	91
09:04:01	225.00	226.00	225.00	-2.00	10	89
09:03:57	225.50	226.00	225.50	-1.50	1	79
09:03:48	225.50	226.50	225.50	-1.50	1	78
09:03:48	225.50	226.50	225.50	-1.50	10	77
09:03:34	225.50	226.00	226.00	-1.00	1	67
09:03:34	225.50	226.00	226.00	-1.00	1	66
09:03:32	225.50	226.00	226.00	-1.00	1	65
09:03:31	226.00	226.50	226.00	-1.00	1	64
09:03:05	225.50	226.50	226.50	-0.50	1	63
09:02:56	225.50	226.00	226.00	-1.00	1	62
09:02:37	226.00	226.50	226.00	-1.00	1	61
09:02:30	225.50	226.00	226.00	-1.00	1	60
09:02:29	225.50	226.00	226.00	-1.00	1	59
09:02:17	226.00	226.50	226.00	-1.00	2	58
09:02:17	226.00	226.50	226.00	-1.00	1	56
09:02:17	226.50	227.00	226.50	-0.50	3	55
09:02:07	227.00	227.50	227.00	0	4	52
09:02:07	227.00	227.50	227.00	0	1	48
09:02:07	227.00	227.50	227.00	0	4	47
09:02:06	227.50	228.00	227.50	+0.50	2	43
09:02:05	227.50	228.00	228.00	+1.00	1	41
09:01:59	227.50	228.00	228.00	+1.00	1	40
09:01:55	227.00	227.50	227.50	+0.50	1	39
09:01:48	227.00	227.50	227.50	+0.50	1	38
09:01:29	227.50	228.00	227.50	+0.50	1	37
09:01:23	227.00	227.50	227.50	+0.50	1	36
09:01:19	227.00	227.50	227.50	+0.50	1	35
09:01:10	227.00	227.50	227.50	+0.50	1	34
09:00:58	227.00	228.00	227.00	0	1	33
09:00:58	227.00	227.50	227.50	+0.50	1	32
09:00:57	227.00	227.50	227.50	+0.50	1	31
09:00:57	227.00	227.50	227.50	+0.50	5	30
09:00:49	226.50	227.00	227.00	0	1	25
09:00:38	226.50	227.50	227.50	+0.50	1	24
09:00:31	226.50	227.50	227.50	+0.50	3	23
09:00:27	226.50	227.50	227.50	+0.50	1	20
09:00:26	227.00	227.50	227.00	0	2	19
09:00:26	227.50	228.00	227.50	+0.50	2	17
09:00:17	--	--	227.50	+0.50	15	15

　

其他人也逛...

MacBook Pro 14 Apple M4晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、512GB SSD

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 黑。16GB

ACER Swift GO SFG14-73T-79BT 銀(Ultra 7 155H/32G/512G PCIe/W11/WUXGA/14)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 500點虛擬點數卡

SAMSUNG Galaxy S24 Ultra (12G/256G)

小米 Xiaomi 智慧顯示器 S Mini LED 2025 75型

我的自選股

即時重大訊息

‧日本今年將緩步升息專家建議趁...
‧川普政策反覆法人：台股盤整須...

加密貨幣

比特幣BTC	97287.81	-220.57	-0.23%
以太幣ETH	2710.56	-15.51	-0.57%
瑞波幣XRP	2.76	0.02	0.73%
比特幣現金BCH	334.60	-7.03	-2.06%
萊特幣LTC	132.18	7.06	5.64%
卡達幣ADA	0.780697	-0.02	-2.48%
波場幣TRX	0.238315	0.01	2.95%
恆星幣XLM	0.346635	0.00	-1.23%

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。