最新和碩去年每股賺5.39元擬配息4元伺服器今年估增10倍熱門美伊戰爭牽動全球航運顏益財：恐釀紅海危機2.0

更新報價

鴻　勁 (7769) 半導體業上市

4325.00 ▲+220.00 +5.36% 54.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+220.00	1,281	4320.00	7	4325.00	4	4230.00	4380.00	4135.00	4105.00

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	4320.00	4325.00	4325.00	+220.00	48	1281
13:24:31	4320.00	4335.00	4320.00	+215.00	1	1233
13:24:31	4320.00	4330.00	4330.00	+225.00	1	1232
13:24:29	4320.00	4330.00	4330.00	+225.00	1	1231
13:24:26	4320.00	4330.00	4330.00	+225.00	1	1230
13:24:18	4320.00	4330.00	4330.00	+225.00	1	1229
13:24:18	4320.00	4330.00	4320.00	+215.00	1	1228
13:24:15	4320.00	4330.00	4320.00	+215.00	1	1227
13:24:14	4320.00	4330.00	4320.00	+215.00	1	1226
13:24:13	4320.00	4330.00	4330.00	+225.00	1	1225
13:24:11	4320.00	4330.00	4320.00	+215.00	1	1224
13:24:11	4320.00	4330.00	4320.00	+215.00	1	1223
13:24:07	4320.00	4330.00	4320.00	+215.00	1	1222
13:24:05	4320.00	4330.00	4320.00	+215.00	1	1221
13:24:02	4325.00	4330.00	4325.00	+220.00	1	1220
13:24:02	4325.00	4330.00	4325.00	+220.00	1	1219
13:23:48	4325.00	4330.00	4330.00	+225.00	1	1218
13:23:31	4325.00	4330.00	4325.00	+220.00	2	1217
13:22:59	4330.00	4335.00	4330.00	+225.00	3	1215
13:22:35	4330.00	4335.00	4330.00	+225.00	1	1212
13:22:33	4325.00	4330.00	4330.00	+225.00	1	1211
13:22:23	4325.00	4330.00	4330.00	+225.00	1	1210
13:22:23	4325.00	4330.00	4330.00	+225.00	1	1209
13:22:15	4325.00	4330.00	4325.00	+220.00	1	1208
13:21:51	4325.00	4330.00	4330.00	+225.00	1	1207
13:21:20	4320.00	4325.00	4325.00	+220.00	1	1206
13:20:22	4320.00	4325.00	4325.00	+220.00	1	1205
13:19:59	4320.00	4325.00	4325.00	+220.00	2	1204
13:18:13	4320.00	4325.00	4325.00	+220.00	1	1202
13:17:37	4320.00	4325.00	4320.00	+215.00	1	1201
13:17:10	4320.00	4325.00	4320.00	+215.00	2	1200
13:16:14	4320.00	4325.00	4320.00	+215.00	1	1198
13:16:00	4320.00	4325.00	4325.00	+220.00	1	1197
13:15:10	4320.00	4325.00	4325.00	+220.00	1	1196
13:09:04	4320.00	4330.00	4330.00	+225.00	1	1195
13:08:51	4320.00	4330.00	4330.00	+225.00	1	1194
13:08:37	4320.00	4325.00	4325.00	+220.00	2	1193
13:08:02	4310.00	4320.00	4320.00	+215.00	6	1191
13:08:01	4315.00	4320.00	4315.00	+210.00	2	1185
13:08:01	4315.00	4320.00	4315.00	+210.00	2	1183
13:07:39	4315.00	4320.00	4315.00	+210.00	4	1181
13:06:16	4315.00	4320.00	4315.00	+210.00	1	1177
13:04:48	4320.00	4325.00	4320.00	+215.00	2	1176
13:04:32	4315.00	4325.00	4315.00	+210.00	1	1174
13:02:41	4315.00	4330.00	4330.00	+225.00	1	1173
13:02:26	4315.00	4320.00	4320.00	+215.00	2	1172
13:01:14	4315.00	4325.00	4315.00	+210.00	1	1170
13:00:56	4320.00	4325.00	4320.00	+215.00	4	1169
12:59:42	4320.00	4330.00	4330.00	+225.00	1	1165
12:59:21	4325.00	4330.00	4325.00	+220.00	2	1164
12:59:01	4325.00	4335.00	4335.00	+230.00	1	1162
12:58:56	4325.00	4335.00	4325.00	+220.00	1	1161
12:58:56	4330.00	4335.00	4330.00	+225.00	1	1160
12:58:56	4330.00	4335.00	4330.00	+225.00	1	1159
12:58:56	4330.00	4335.00	4330.00	+225.00	1	1158
12:57:26	4330.00	4340.00	4330.00	+225.00	1	1157
12:56:06	4325.00	4330.00	4330.00	+225.00	6	1156
12:56:00	4325.00	4330.00	4325.00	+220.00	1	1150
12:55:20	4325.00	4330.00	4325.00	+220.00	1	1149
12:54:48	4325.00	4330.00	4325.00	+220.00	1	1148
12:53:49	4330.00	4335.00	4330.00	+225.00	1	1147
12:53:44	4330.00	4335.00	4330.00	+225.00	1	1146
12:53:22	4330.00	4335.00	4330.00	+225.00	3	1145
12:53:02	4330.00	4340.00	4330.00	+225.00	1	1142
12:52:48	4330.00	4340.00	4340.00	+235.00	1	1141
12:50:33	4330.00	4340.00	4340.00	+235.00	1	1140
12:50:16	4330.00	4340.00	4340.00	+235.00	4	1139
12:49:42	4330.00	4340.00	4340.00	+235.00	1	1135
12:49:12	4330.00	4335.00	4335.00	+230.00	1	1134
12:49:09	4335.00	4340.00	4335.00	+230.00	1	1133
12:49:09	4335.00	4340.00	4335.00	+230.00	4	1132
12:49:09	4335.00	4340.00	4335.00	+230.00	1	1128
12:46:28	4335.00	4340.00	4340.00	+235.00	1	1127
12:45:11	4335.00	4340.00	4335.00	+230.00	1	1126
12:44:42	4335.00	4340.00	4335.00	+230.00	1	1125
12:44:42	4335.00	4340.00	4335.00	+230.00	4	1124
12:43:45	4335.00	4340.00	4340.00	+235.00	1	1120
12:42:57	4335.00	4345.00	4335.00	+230.00	1	1119
12:41:24	4335.00	4345.00	4345.00	+240.00	1	1118
12:41:24	4335.00	4345.00	4345.00	+240.00	1	1117
12:32:15	4325.00	4340.00	4340.00	+235.00	1	1116
12:30:32	4335.00	4345.00	4335.00	+230.00	1	1115
12:29:24	4335.00	4345.00	4335.00	+230.00	1	1114
12:27:43	4335.00	4345.00	4335.00	+230.00	2	1113
12:26:47	4335.00	4350.00	4335.00	+230.00	1	1111
12:25:16	4335.00	4340.00	4340.00	+235.00	1	1110
12:24:43	4330.00	4340.00	4340.00	+235.00	1	1109
12:23:50	4325.00	4340.00	4325.00	+220.00	1	1108
12:23:06	4325.00	4340.00	4340.00	+235.00	1	1107
12:22:08	4340.00	4345.00	4340.00	+235.00	1	1106
12:22:08	4330.00	4345.00	4330.00	+225.00	2	1105
12:22:08	4335.00	4345.00	4335.00	+230.00	5	1103
12:22:08	4340.00	4350.00	4340.00	+235.00	6	1098
12:21:52	4340.00	4350.00	4350.00	+245.00	1	1092
12:21:50	4345.00	4350.00	4345.00	+240.00	7	1091
12:15:07	4345.00	4355.00	4345.00	+240.00	1	1084
12:14:44	4350.00	4360.00	4350.00	+245.00	1	1083
12:14:43	4350.00	4360.00	4350.00	+245.00	1	1082
12:13:57	4340.00	4355.00	4355.00	+250.00	1	1081
12:13:56	4335.00	4340.00	4340.00	+235.00	1	1080
12:13:56	4335.00	4345.00	4345.00	+240.00	1	1079
12:13:20	4330.00	4340.00	4340.00	+235.00	3	1078
12:06:19	4330.00	4335.00	4335.00	+230.00	1	1075
12:06:05	4335.00	4345.00	4335.00	+230.00	1	1074
12:06:05	4335.00	4345.00	4335.00	+230.00	1	1073
12:04:49	4335.00	4340.00	4340.00	+235.00	1	1072
12:04:48	4335.00	4340.00	4340.00	+235.00	1	1071
12:04:46	4335.00	4340.00	4340.00	+235.00	1	1070
12:04:40	4335.00	4340.00	4335.00	+230.00	1	1069
12:04:36	4335.00	4340.00	4335.00	+230.00	1	1068
12:01:59	4330.00	4335.00	4335.00	+230.00	1	1067
12:01:48	4330.00	4335.00	4335.00	+230.00	1	1066
12:01:46	4330.00	4335.00	4335.00	+230.00	1	1065
11:58:17	4330.00	4335.00	4335.00	+230.00	1	1064
11:55:39	4330.00	4340.00	4340.00	+235.00	1	1063
11:52:54	4335.00	4340.00	4335.00	+230.00	1	1062
11:52:26	4340.00	4360.00	4340.00	+235.00	1	1061
11:52:17	4335.00	4340.00	4340.00	+235.00	1	1060
11:52:17	4335.00	4340.00	4340.00	+235.00	1	1059
11:51:48	4350.00	4365.00	4350.00	+245.00	1	1058
11:51:47	4355.00	4365.00	4355.00	+250.00	1	1057
11:51:30	4355.00	4365.00	4355.00	+250.00	1	1056
11:51:30	4340.00	4355.00	4355.00	+250.00	2	1055
11:51:19	4340.00	4355.00	4355.00	+250.00	1	1053
11:49:23	4340.00	4355.00	4340.00	+235.00	1	1052
11:49:03	4340.00	4355.00	4340.00	+235.00	1	1051
11:49:01	4340.00	4355.00	4340.00	+235.00	1	1050
11:49:01	4355.00	4365.00	4355.00	+250.00	1	1049
11:49:00	4360.00	4365.00	4360.00	+255.00	1	1048
11:49:00	4360.00	4370.00	4360.00	+255.00	2	1047
11:48:56	4365.00	4370.00	4365.00	+260.00	4	1045
11:46:30	4365.00	4375.00	4375.00	+270.00	1	1041
11:46:12	4370.00	4375.00	4370.00	+265.00	1	1040
11:46:12	4365.00	4375.00	4375.00	+270.00	1	1039
11:46:12	4370.00	4375.00	4370.00	+265.00	4	1038
11:46:08	4370.00	4375.00	4375.00	+270.00	1	1034
11:46:05	4375.00	4380.00	4375.00	+270.00	1	1033
11:46:05	4370.00	4375.00	4375.00	+270.00	1	1032
11:46:02	4370.00	4380.00	4380.00	+275.00	1	1031
11:45:27	4370.00	4375.00	4375.00	+270.00	1	1030
11:45:27	4370.00	4375.00	4375.00	+270.00	1	1029
11:45:27	4370.00	4375.00	4370.00	+265.00	1	1028
11:45:27	4370.00	4375.00	4375.00	+270.00	1	1027
11:45:27	4360.00	4365.00	4365.00	+260.00	3	1026
11:45:27	4360.00	4365.00	4365.00	+260.00	1	1023
11:45:27	4360.00	4365.00	4365.00	+260.00	1	1022
11:45:26	4360.00	4365.00	4365.00	+260.00	1	1021
11:45:26	4355.00	4360.00	4360.00	+255.00	4	1020
11:45:26	4355.00	4360.00	4360.00	+255.00	1	1016
11:45:26	4355.00	4360.00	4360.00	+255.00	1	1015
11:45:26	4355.00	4360.00	4360.00	+255.00	3	1014
11:45:26	4355.00	4360.00	4360.00	+255.00	2	1011
11:45:26	4350.00	4355.00	4355.00	+250.00	2	1009
11:45:26	4350.00	4355.00	4355.00	+250.00	1	1007
11:45:26	4345.00	4350.00	4350.00	+245.00	2	1006
11:45:26	4345.00	4350.00	4350.00	+245.00	1	1004
11:45:26	4340.00	4350.00	4350.00	+245.00	1	1003
11:45:26	4340.00	4350.00	4350.00	+245.00	2	1002
11:45:26	4340.00	4350.00	4350.00	+245.00	1	1000
11:44:57	4340.00	4345.00	4345.00	+240.00	1	999
11:43:35	4340.00	4350.00	4350.00	+245.00	1	998
11:43:30	4340.00	4350.00	4350.00	+245.00	1	997
11:43:15	4340.00	4350.00	4340.00	+235.00	2	996
11:40:03	4340.00	4345.00	4345.00	+240.00	1	994
11:37:03	4340.00	4350.00	4340.00	+235.00	2	993
11:36:44	4340.00	4350.00	4340.00	+235.00	1	991
11:36:27	4345.00	4350.00	4345.00	+240.00	1	990
11:36:27	4345.00	4350.00	4350.00	+245.00	1	989
11:36:27	4345.00	4350.00	4345.00	+240.00	1	988
11:34:15	4340.00	4345.00	4345.00	+240.00	1	987
11:33:48	4340.00	4345.00	4345.00	+240.00	1	986
11:32:07	4335.00	4340.00	4345.00	+240.00	1	985
11:32:07	4335.00	4340.00	4340.00	+235.00	2	984
11:30:47	4340.00	4345.00	4340.00	+235.00	3	982
11:30:47	4340.00	4345.00	4340.00	+235.00	1	979
11:29:31	4340.00	4345.00	4345.00	+240.00	1	978
11:27:35	4340.00	4350.00	4350.00	+245.00	1	977
11:27:15	4335.00	4350.00	4335.00	+230.00	1	976
11:24:39	4335.00	4350.00	4350.00	+245.00	1	975
11:23:33	4330.00	4340.00	4345.00	+240.00	2	974
11:23:33	4330.00	4340.00	4340.00	+235.00	1	972
11:22:49	4320.00	4325.00	4325.00	+220.00	2	971
11:22:45	4315.00	4320.00	4320.00	+215.00	3	969
11:21:11	4315.00	4320.00	4320.00	+215.00	1	966
11:19:53	4315.00	4325.00	4325.00	+220.00	1	965
11:19:10	4325.00	4345.00	4325.00	+220.00	2	964
11:18:59	4315.00	4335.00	4335.00	+230.00	2	962
11:18:49	4330.00	4335.00	4330.00	+225.00	1	960
11:18:48	4335.00	4340.00	4335.00	+230.00	4	959
11:18:48	4335.00	4340.00	4335.00	+230.00	2	955
11:17:21	4335.00	4345.00	4345.00	+240.00	1	953
11:17:10	4345.00	4350.00	4345.00	+240.00	1	952
11:17:09	4345.00	4355.00	4345.00	+240.00	1	951
11:16:42	4345.00	4355.00	4355.00	+250.00	1	950
11:16:32	4345.00	4350.00	4345.00	+240.00	1	949
11:16:32	4350.00	4355.00	4350.00	+245.00	5	948
11:16:32	4350.00	4355.00	4350.00	+245.00	1	943
11:15:59	4350.00	4355.00	4355.00	+250.00	1	942
11:15:58	4350.00	4355.00	4355.00	+250.00	1	941
11:15:58	4350.00	4355.00	4350.00	+245.00	5	940
11:15:58	4350.00	4355.00	4350.00	+245.00	1	935
11:15:57	4350.00	4360.00	4350.00	+245.00	1	934
11:15:57	4350.00	4355.00	4355.00	+250.00	1	933
11:15:57	4350.00	4355.00	4355.00	+250.00	4	932
11:15:57	4350.00	4355.00	4350.00	+245.00	1	928
11:15:57	4350.00	4355.00	4350.00	+245.00	2	927
11:15:57	4350.00	4355.00	4350.00	+245.00	2	925
11:15:57	4350.00	4355.00	4350.00	+245.00	1	923
11:15:57	4350.00	4355.00	4350.00	+245.00	1	922
11:15:57	4350.00	4355.00	4350.00	+245.00	10	921
11:15:57	4350.00	4355.00	4350.00	+245.00	8	911
11:15:57	4350.00	4360.00	4350.00	+245.00	8	903
11:15:57	4350.00	4360.00	4350.00	+245.00	17	895
11:15:57	4350.00	4360.00	4350.00	+245.00	13	878
11:15:57	4355.00	4360.00	4355.00	+250.00	1	865
11:14:07	4355.00	4360.00	4355.00	+250.00	1	864
11:14:07	4355.00	4360.00	4360.00	+255.00	1	863
11:13:38	4355.00	4360.00	4360.00	+255.00	1	862
11:13:36	4355.00	4360.00	4355.00	+250.00	1	861
11:13:31	4355.00	4360.00	4360.00	+255.00	1	860
11:13:31	4355.00	4360.00	4355.00	+250.00	5	859
11:12:54	4355.00	4360.00	4355.00	+250.00	2	854
11:11:00	4355.00	4360.00	4355.00	+250.00	1	852
11:10:54	4355.00	4360.00	4355.00	+250.00	3	851
11:10:26	4350.00	4360.00	4360.00	+255.00	1	848
11:06:53	4350.00	4360.00	4360.00	+255.00	1	847
11:05:06	4350.00	4360.00	4350.00	+245.00	1	846
11:05:03	4355.00	4360.00	4355.00	+250.00	1	845
11:04:28	4355.00	4360.00	4355.00	+250.00	1	844
11:04:13	4355.00	4360.00	4355.00	+250.00	1	843
11:04:02	4355.00	4360.00	4360.00	+255.00	1	842
11:03:01	4350.00	4355.00	4355.00	+250.00	1	841
11:02:57	4345.00	4355.00	4355.00	+250.00	1	840
11:02:57	4350.00	4355.00	4345.00	+240.00	1	839
11:02:57	4350.00	4355.00	4350.00	+245.00	1	838
11:02:57	4345.00	4355.00	4345.00	+240.00	3	837
11:02:57	4350.00	4355.00	4350.00	+245.00	1	834
11:02:57	4350.00	4355.00	4350.00	+245.00	1	833
11:02:57	4350.00	4360.00	4350.00	+245.00	11	832
11:02:57	4355.00	4360.00	4355.00	+250.00	4	821
11:02:57	4355.00	4360.00	4355.00	+250.00	1	817
11:01:02	4350.00	4355.00	4355.00	+250.00	1	816
11:00:44	4350.00	4355.00	4355.00	+250.00	1	815
11:00:28	4350.00	4355.00	4355.00	+250.00	1	814
11:00:23	4345.00	4355.00	4355.00	+250.00	1	813
11:00:20	4350.00	4360.00	4350.00	+245.00	5	812
11:00:20	4355.00	4360.00	4355.00	+250.00	1	807
11:00:20	4355.00	4360.00	4355.00	+250.00	1	806
11:00:20	4355.00	4360.00	4360.00	+255.00	1	805
11:00:19	4350.00	4355.00	4355.00	+250.00	1	804
11:00:18	4350.00	4355.00	4355.00	+250.00	1	803
11:00:17	4350.00	4355.00	4355.00	+250.00	1	802
10:59:51	4345.00	4355.00	4355.00	+250.00	1	801
10:59:49	4350.00	4355.00	4350.00	+245.00	1	800
10:59:49	4350.00	4355.00	4350.00	+245.00	2	799
10:59:49	4350.00	4355.00	4355.00	+250.00	1	797
10:59:49	4350.00	4355.00	4350.00	+245.00	1	796
10:59:49	4345.00	4355.00	4355.00	+250.00	1	795
10:59:49	4345.00	4350.00	4350.00	+245.00	2	794
10:59:49	4345.00	4350.00	4350.00	+245.00	2	792
10:59:49	4345.00	4350.00	4350.00	+245.00	1	790
10:59:49	4345.00	4350.00	4350.00	+245.00	2	789
10:59:49	4345.00	4350.00	4350.00	+245.00	10	787
10:59:46	4340.00	4345.00	4345.00	+240.00	1	777
10:59:46	4340.00	4345.00	4345.00	+240.00	1	776
10:59:46	4340.00	4345.00	4345.00	+240.00	1	775
10:59:44	4335.00	4345.00	4345.00	+240.00	1	774
10:59:40	4335.00	4345.00	4345.00	+240.00	1	773
10:59:37	4335.00	4340.00	4340.00	+235.00	2	772
10:59:14	4330.00	4335.00	4335.00	+230.00	1	770
10:59:09	4325.00	4330.00	4330.00	+225.00	5	769
10:59:07	4325.00	4330.00	4330.00	+225.00	1	764
10:59:01	4320.00	4325.00	4325.00	+220.00	1	763
10:58:55	4320.00	4325.00	4325.00	+220.00	1	762
10:58:51	4320.00	4325.00	4325.00	+220.00	1	761
10:58:47	4320.00	4325.00	4325.00	+220.00	1	760
10:58:46	4320.00	4325.00	4320.00	+215.00	3	759
10:58:46	4320.00	4325.00	4320.00	+215.00	1	756
10:58:30	4305.00	4320.00	4320.00	+215.00	5	755
10:58:00	4305.00	4315.00	4315.00	+210.00	1	750
10:57:52	4310.00	4320.00	4310.00	+205.00	2	749
10:57:08	4310.00	4315.00	4315.00	+210.00	1	747
10:56:54	4310.00	4315.00	4310.00	+205.00	2	746
10:56:07	4310.00	4315.00	4315.00	+210.00	1	744
10:54:54	4315.00	4320.00	4315.00	+210.00	1	743
10:54:54	4315.00	4320.00	4315.00	+210.00	2	742
10:54:37	4315.00	4320.00	4320.00	+215.00	1	740
10:54:14	4310.00	4320.00	4310.00	+205.00	1	739
10:54:03	4310.00	4320.00	4310.00	+205.00	1	738
10:52:47	4310.00	4320.00	4320.00	+215.00	1	737
10:52:46	4305.00	4315.00	4315.00	+210.00	1	736
10:52:46	4305.00	4310.00	4310.00	+205.00	1	735
10:52:37	4300.00	4310.00	4310.00	+205.00	4	734
10:52:30	4300.00	4310.00	4310.00	+205.00	1	730
10:52:24	4300.00	4305.00	4305.00	+200.00	2	729
10:52:24	4300.00	4305.00	4305.00	+200.00	1	727
10:52:24	4295.00	4300.00	4300.00	+195.00	8	726
10:52:24	4295.00	4300.00	4300.00	+195.00	1	718
10:52:22	4295.00	4300.00	4300.00	+195.00	1	717
10:52:22	4295.00	4300.00	4300.00	+195.00	2	716
10:51:51	4295.00	4300.00	4300.00	+195.00	1	714
10:51:45	4295.00	4300.00	4295.00	+190.00	1	713
10:51:45	4295.00	4300.00	4300.00	+195.00	1	712
10:51:33	4295.00	4300.00	4300.00	+195.00	2	711
10:51:20	4295.00	4300.00	4300.00	+195.00	1	709
10:51:16	4295.00	4300.00	4300.00	+195.00	1	708
10:51:10	4295.00	4300.00	4300.00	+195.00	1	707
10:51:10	4285.00	4295.00	4295.00	+190.00	3	706
10:51:01	4285.00	4290.00	4290.00	+185.00	1	703
10:50:58	4285.00	4290.00	4290.00	+185.00	1	702
10:50:48	4275.00	4290.00	4290.00	+185.00	7	701
10:50:27	4290.00	4295.00	4290.00	+185.00	1	694
10:50:27	4290.00	4295.00	4290.00	+185.00	4	693
10:50:23	4275.00	4290.00	4290.00	+185.00	2	689
10:50:22	4275.00	4290.00	4290.00	+185.00	1	687
10:50:22	4285.00	4290.00	4280.00	+175.00	3	686
10:50:22	4285.00	4290.00	4285.00	+180.00	3	683
10:50:06	4280.00	4290.00	4290.00	+185.00	1	680
10:50:06	4280.00	4285.00	4285.00	+180.00	3	679
10:50:06	4275.00	4280.00	4280.00	+175.00	2	676
10:50:06	4275.00	4280.00	4280.00	+175.00	1	674
10:50:06	4275.00	4280.00	4280.00	+175.00	1	673
10:50:06	4275.00	4280.00	4280.00	+175.00	1	672
10:50:06	4275.00	4280.00	4280.00	+175.00	5	671
10:49:54	4275.00	4280.00	4280.00	+175.00	1	666
10:49:50	4270.00	4275.00	4275.00	+170.00	1	665
10:49:40	4270.00	4275.00	4275.00	+170.00	1	664
10:49:27	4270.00	4275.00	4275.00	+170.00	2	663
10:49:08	4270.00	4275.00	4275.00	+170.00	1	661
10:48:43	4265.00	4275.00	4275.00	+170.00	1	660
10:48:32	4265.00	4270.00	4270.00	+165.00	1	659
10:47:50	4265.00	4270.00	4265.00	+160.00	1	658
10:47:07	4260.00	4265.00	4265.00	+160.00	1	657
10:46:24	4260.00	4265.00	4260.00	+155.00	1	656
10:46:16	4245.00	4260.00	4260.00	+155.00	1	655
10:45:45	4235.00	4260.00	4260.00	+155.00	1	654
10:45:42	4245.00	4260.00	4245.00	+140.00	1	653
10:45:42	4245.00	4260.00	4245.00	+140.00	1	652
10:45:42	4250.00	4265.00	4250.00	+145.00	7	651
10:45:42	4250.00	4265.00	4250.00	+145.00	1	644
10:45:31	4250.00	4265.00	4250.00	+145.00	1	643
10:44:45	4255.00	4270.00	4255.00	+150.00	2	642
10:44:45	4260.00	4270.00	4260.00	+155.00	2	640
10:44:04	4260.00	4265.00	4265.00	+160.00	1	638
10:42:07	4265.00	4275.00	4265.00	+160.00	1	637
10:41:09	4265.00	4270.00	4265.00	+160.00	1	636
10:40:55	4270.00	4275.00	4270.00	+165.00	1	635
10:40:54	4270.00	4275.00	4270.00	+165.00	1	634
10:40:44	4265.00	4270.00	4270.00	+165.00	1	633
10:40:24	4270.00	4275.00	4270.00	+165.00	3	632
10:40:08	4270.00	4275.00	4275.00	+170.00	1	629
10:39:41	4260.00	4270.00	4270.00	+165.00	1	628
10:38:50	4260.00	4270.00	4270.00	+165.00	1	627
10:38:00	4260.00	4270.00	4270.00	+165.00	1	626
10:37:59	4260.00	4265.00	4265.00	+160.00	1	625
10:37:35	4255.00	4260.00	4260.00	+155.00	1	624
10:37:35	4250.00	4260.00	4260.00	+155.00	1	623
10:37:35	4250.00	4255.00	4255.00	+150.00	8	622
10:37:35	4245.00	4250.00	4250.00	+145.00	7	614
10:35:23	4240.00	4250.00	4250.00	+145.00	1	607
10:35:14	4245.00	4250.00	4245.00	+140.00	6	606
10:33:28	4235.00	4245.00	4245.00	+140.00	1	600
10:31:55	4235.00	4240.00	4240.00	+135.00	1	599
10:31:54	4235.00	4240.00	4235.00	+130.00	1	598
10:30:51	4235.00	4240.00	4235.00	+130.00	2	597
10:29:58	4235.00	4240.00	4240.00	+135.00	1	595
10:27:20	4225.00	4240.00	4240.00	+135.00	1	594
10:27:11	4240.00	4250.00	4240.00	+135.00	4	593
10:25:00	4240.00	4250.00	4250.00	+145.00	1	589
10:24:17	4240.00	4250.00	4250.00	+145.00	1	588
10:22:38	4250.00	4260.00	4250.00	+145.00	1	587
10:22:23	4255.00	4265.00	4255.00	+150.00	1	586
10:22:22	4260.00	4275.00	4260.00	+155.00	3	585
10:22:09	4260.00	4270.00	4275.00	+170.00	1	582
10:22:09	4260.00	4270.00	4270.00	+165.00	1	581
10:22:07	4265.00	4270.00	4270.00	+165.00	1	580
10:22:07	4265.00	4270.00	4270.00	+165.00	1	579
10:21:57	4260.00	4265.00	4265.00	+160.00	1	578
10:21:44	4260.00	4265.00	4260.00	+155.00	1	577
10:20:12	4250.00	4260.00	4260.00	+155.00	2	576
10:19:32	4255.00	4260.00	4255.00	+150.00	1	574
10:19:13	4250.00	4255.00	4255.00	+150.00	1	573
10:19:12	4245.00	4250.00	4250.00	+145.00	1	572
10:19:04	4245.00	4250.00	4250.00	+145.00	3	571
10:17:51	4245.00	4250.00	4245.00	+140.00	2	568
10:17:41	4250.00	4260.00	4250.00	+145.00	3	566
10:17:02	4250.00	4255.00	4255.00	+150.00	1	563
10:16:35	4245.00	4255.00	4255.00	+150.00	1	562
10:16:35	4245.00	4255.00	4255.00	+150.00	1	561
10:16:35	4240.00	4250.00	4250.00	+145.00	6	560
10:16:35	4235.00	4245.00	4245.00	+140.00	1	554
10:16:35	4235.00	4245.00	4245.00	+140.00	1	553
10:16:08	4230.00	4240.00	4240.00	+135.00	1	552
10:16:08	4225.00	4235.00	4235.00	+130.00	3	551
10:16:08	4220.00	4230.00	4230.00	+125.00	3	548
10:16:06	4215.00	4225.00	4225.00	+120.00	1	545
10:16:06	4210.00	4220.00	4220.00	+115.00	2	544
10:16:03	4205.00	4210.00	4210.00	+105.00	1	542
10:16:02	4200.00	4210.00	4210.00	+105.00	1	541
10:16:00	4195.00	4205.00	4205.00	+100.00	1	540
10:15:59	4195.00	4205.00	4195.00	+90.00	1	539
10:15:54	4195.00	4205.00	4195.00	+90.00	1	538
10:14:29	4200.00	4205.00	4200.00	+95.00	1	537
10:14:29	4200.00	4210.00	4200.00	+95.00	1	536
10:14:28	4200.00	4210.00	4200.00	+95.00	1	535
10:13:34	4200.00	4210.00	4210.00	+105.00	1	534
10:11:18	4210.00	4215.00	4210.00	+105.00	1	533
10:11:18	4205.00	4215.00	4205.00	+100.00	2	532
10:11:18	4210.00	4220.00	4210.00	+105.00	3	530
10:09:53	4210.00	4215.00	4215.00	+110.00	1	527
10:07:50	4215.00	4220.00	4215.00	+110.00	2	526
10:07:50	4215.00	4225.00	4215.00	+110.00	1	524
10:07:49	4215.00	4225.00	4215.00	+110.00	1	523
10:05:29	4200.00	4215.00	4215.00	+110.00	2	522
10:05:20	4200.00	4210.00	4210.00	+105.00	1	520
10:04:58	4200.00	4210.00	4210.00	+105.00	1	519
10:03:31	4195.00	4200.00	4200.00	+95.00	1	518
10:03:31	4195.00	4200.00	4200.00	+95.00	1	517
10:03:31	4195.00	4200.00	4200.00	+95.00	2	516
10:03:13	4190.00	4195.00	4195.00	+90.00	1	514
10:03:07	4190.00	4195.00	4195.00	+90.00	1	513
09:58:12	4195.00	4200.00	4195.00	+90.00	1	512
09:56:53	4190.00	4195.00	4190.00	+85.00	1	511
09:56:47	4200.00	4215.00	4170.00	+65.00	1	510
09:56:47	4200.00	4215.00	4175.00	+70.00	1	509
09:56:47	4200.00	4215.00	4180.00	+75.00	4	508
09:56:47	4200.00	4215.00	4185.00	+80.00	2	504
09:56:47	4200.00	4215.00	4200.00	+95.00	2	502
09:56:14	4200.00	4215.00	4215.00	+110.00	1	500
09:56:14	4220.00	4230.00	4200.00	+95.00	3	499
09:56:14	4220.00	4230.00	4210.00	+105.00	2	496
09:56:14	4220.00	4230.00	4215.00	+110.00	1	494
09:56:14	4220.00	4230.00	4220.00	+115.00	4	493
09:53:14	4220.00	4225.00	4225.00	+120.00	1	489
09:52:13	4220.00	4225.00	4220.00	+115.00	1	488
09:52:00	4220.00	4225.00	4225.00	+120.00	1	487
09:50:57	4220.00	4225.00	4225.00	+120.00	1	486
09:50:35	4215.00	4225.00	4225.00	+120.00	1	485
09:50:13	4215.00	4225.00	4225.00	+120.00	1	484
09:50:09	4210.00	4220.00	4220.00	+115.00	1	483
09:49:24	4210.00	4220.00	4220.00	+115.00	1	482
09:49:02	4210.00	4220.00	4220.00	+115.00	1	481
09:48:58	4210.00	4220.00	4210.00	+105.00	1	480
09:47:05	4210.00	4220.00	4220.00	+115.00	1	479
09:47:05	4220.00	4225.00	4220.00	+115.00	4	478
09:46:57	4225.00	4230.00	4225.00	+120.00	2	474
09:46:57	4225.00	4230.00	4225.00	+120.00	2	472
09:46:20	4220.00	4225.00	4225.00	+120.00	1	470
09:46:14	4220.00	4225.00	4225.00	+120.00	1	469
09:45:28	4220.00	4225.00	4220.00	+115.00	1	468
09:44:37	4210.00	4220.00	4220.00	+115.00	1	467
09:44:26	4210.00	4215.00	4215.00	+110.00	1	466
09:43:02	4215.00	4220.00	4215.00	+110.00	1	465
09:42:58	4215.00	4220.00	4215.00	+110.00	1	464
09:42:32	4205.00	4215.00	4215.00	+110.00	1	463
09:42:07	4195.00	4205.00	4205.00	+100.00	1	462
09:41:24	4210.00	4215.00	4210.00	+105.00	1	461
09:41:24	4210.00	4215.00	4210.00	+105.00	1	460
09:41:23	4210.00	4215.00	4210.00	+105.00	1	459
09:41:03	4215.00	4220.00	4215.00	+110.00	1	458
09:40:57	4210.00	4220.00	4220.00	+115.00	1	457
09:40:53	4210.00	4215.00	4215.00	+110.00	1	456
09:40:18	4205.00	4215.00	4215.00	+110.00	1	455
09:40:13	4195.00	4200.00	4200.00	+95.00	1	454
09:40:13	4195.00	4200.00	4200.00	+95.00	3	453
09:40:07	4190.00	4200.00	4200.00	+95.00	1	450
09:40:01	4195.00	4200.00	4195.00	+90.00	2	449
09:40:01	4195.00	4200.00	4195.00	+90.00	1	447
09:37:51	4185.00	4190.00	4190.00	+85.00	1	446
09:34:51	4180.00	4185.00	4180.00	+75.00	2	445
09:34:51	4180.00	4190.00	4180.00	+75.00	2	443
09:33:00	4185.00	4190.00	4185.00	+80.00	1	441
09:33:00	4190.00	4195.00	4190.00	+85.00	4	440
09:33:00	4195.00	4200.00	4195.00	+90.00	1	436
09:32:51	4200.00	4210.00	4200.00	+95.00	2	435
09:32:44	4205.00	4210.00	4205.00	+100.00	1	433
09:31:35	4195.00	4210.00	4195.00	+90.00	3	432
09:30:51	4165.00	4180.00	4185.00	+80.00	1	429
09:30:51	4165.00	4180.00	4180.00	+75.00	2	428
09:30:51	4170.00	4180.00	4170.00	+65.00	1	426
09:30:24	4170.00	4180.00	4170.00	+65.00	3	425
09:29:41	4165.00	4170.00	4170.00	+65.00	1	422
09:29:26	4165.00	4170.00	4170.00	+65.00	1	421
09:29:22	4165.00	4170.00	4170.00	+65.00	1	420
09:28:37	4170.00	4180.00	4170.00	+65.00	1	419
09:28:28	4175.00	4180.00	4175.00	+70.00	1	418
09:28:18	4180.00	4190.00	4180.00	+75.00	1	417
09:28:00	4170.00	4185.00	4170.00	+65.00	1	416
09:27:55	4175.00	4190.00	4175.00	+70.00	1	415
09:27:55	4180.00	4195.00	4180.00	+75.00	3	414
09:27:55	4190.00	4195.00	4185.00	+80.00	1	411
09:27:55	4190.00	4195.00	4190.00	+85.00	1	410
09:27:55	4190.00	4200.00	4190.00	+85.00	1	409
09:27:55	4195.00	4200.00	4195.00	+90.00	2	408
09:27:55	4200.00	4205.00	4200.00	+95.00	5	406
09:27:16	4200.00	4205.00	4205.00	+100.00	1	401
09:26:56	4205.00	4220.00	4205.00	+100.00	2	400
09:26:54	4210.00	4225.00	4210.00	+105.00	2	398
09:26:50	4210.00	4220.00	4210.00	+105.00	1	396
09:26:43	4210.00	4215.00	4215.00	+110.00	1	395
09:26:43	4215.00	4220.00	4215.00	+110.00	2	394
09:26:41	4220.00	4225.00	4220.00	+115.00	1	392
09:25:23	4215.00	4220.00	4220.00	+115.00	1	391
09:25:22	4215.00	4220.00	4215.00	+110.00	2	390
09:25:07	4215.00	4220.00	4220.00	+115.00	1	388
09:24:23	4215.00	4225.00	4225.00	+120.00	1	387
09:22:32	4215.00	4230.00	4230.00	+125.00	1	386
09:22:14	4215.00	4230.00	4230.00	+125.00	1	385
09:22:06	4215.00	4225.00	4225.00	+120.00	1	384
09:22:04	4225.00	4230.00	4225.00	+120.00	2	383
09:22:03	4230.00	4235.00	4230.00	+125.00	1	381
09:22:03	4230.00	4235.00	4230.00	+125.00	1	380
09:22:01	4225.00	4230.00	4230.00	+125.00	1	379
09:21:46	4225.00	4230.00	4230.00	+125.00	1	378
09:21:42	4220.00	4225.00	4225.00	+120.00	1	377
09:21:16	4210.00	4220.00	4220.00	+115.00	1	376
09:20:55	4210.00	4215.00	4215.00	+110.00	1	375
09:20:26	4210.00	4215.00	4215.00	+110.00	1	374
09:20:21	4210.00	4215.00	4215.00	+110.00	1	373
09:20:15	4210.00	4215.00	4210.00	+105.00	2	372
09:19:03	4200.00	4205.00	4205.00	+100.00	1	370
09:19:03	4195.00	4205.00	4205.00	+100.00	1	369
09:19:03	4200.00	4205.00	4200.00	+95.00	1	368
09:19:03	4200.00	4205.00	4200.00	+95.00	1	367
09:19:03	4200.00	4210.00	4200.00	+95.00	3	366
09:19:03	4200.00	4215.00	4200.00	+95.00	3	363
09:18:43	4200.00	4205.00	4205.00	+100.00	1	360
09:18:24	4195.00	4200.00	4200.00	+95.00	1	359
09:18:21	4195.00	4200.00	4200.00	+95.00	1	358
09:18:17	4195.00	4200.00	4200.00	+95.00	1	357
09:17:45	4195.00	4200.00	4200.00	+95.00	2	356
09:17:29	4195.00	4200.00	4200.00	+95.00	1	354
09:17:18	4195.00	4200.00	4200.00	+95.00	1	353
09:16:27	4195.00	4200.00	4195.00	+90.00	1	352
09:16:09	4190.00	4195.00	4195.00	+90.00	1	351
09:15:53	4190.00	4195.00	4195.00	+90.00	1	350
09:15:19	4180.00	4185.00	4185.00	+80.00	2	349
09:15:19	4180.00	4185.00	4185.00	+80.00	1	347
09:15:00	4180.00	4185.00	4185.00	+80.00	1	346
09:13:35	4140.00	4155.00	4155.00	+50.00	2	345
09:13:05	4130.00	4135.00	4135.00	+30.00	1	343
09:13:01	4130.00	4135.00	4135.00	+30.00	1	342
09:12:45	4135.00	4150.00	4135.00	+30.00	1	341
09:12:38	4145.00	4160.00	4145.00	+40.00	1	340
09:12:29	4140.00	4145.00	4140.00	+35.00	1	339
09:12:25	4145.00	4150.00	4145.00	+40.00	1	338
09:12:24	4145.00	4155.00	4145.00	+40.00	1	337
09:12:24	4150.00	4155.00	4150.00	+45.00	4	336
09:12:24	4155.00	4160.00	4155.00	+50.00	4	332
09:12:23	4165.00	4175.00	4160.00	+55.00	1	328
09:12:23	4165.00	4175.00	4165.00	+60.00	2	327
09:11:48	4165.00	4170.00	4165.00	+60.00	1	325
09:11:41	4180.00	4185.00	4180.00	+75.00	7	324
09:11:26	4180.00	4185.00	4180.00	+75.00	1	317
09:11:19	4170.00	4180.00	4180.00	+75.00	1	316
09:11:17	4170.00	4180.00	4170.00	+65.00	1	315
09:11:12	4160.00	4165.00	4165.00	+60.00	2	314
09:11:12	4155.00	4160.00	4160.00	+55.00	2	312
09:11:11	4155.00	4160.00	4160.00	+55.00	1	310
09:10:57	4155.00	4160.00	4160.00	+55.00	1	309
09:10:33	4155.00	4160.00	4155.00	+50.00	2	308
09:10:29	4150.00	4155.00	4155.00	+50.00	1	306
09:10:10	4145.00	4165.00	4145.00	+40.00	1	305
09:09:40	4150.00	4155.00	4150.00	+45.00	2	304
09:09:40	4155.00	4160.00	4155.00	+50.00	1	302
09:09:34	4165.00	4175.00	4165.00	+60.00	2	301
09:09:33	4170.00	4180.00	4170.00	+65.00	1	299
09:09:33	4175.00	4180.00	4175.00	+70.00	1	298
09:09:33	4175.00	4180.00	4175.00	+70.00	2	297
09:09:33	4180.00	4185.00	4180.00	+75.00	1	295
09:09:25	4180.00	4185.00	4185.00	+80.00	1	294
09:09:25	4180.00	4190.00	4190.00	+85.00	1	293
09:09:24	4185.00	4195.00	4185.00	+80.00	3	292
09:09:24	4185.00	4195.00	4185.00	+80.00	1	289
09:09:24	4185.00	4195.00	4185.00	+80.00	3	288
09:09:15	4195.00	4205.00	4190.00	+85.00	2	285
09:09:15	4195.00	4205.00	4195.00	+90.00	1	283
09:09:15	4195.00	4205.00	4195.00	+90.00	2	282
09:09:12	4195.00	4205.00	4205.00	+100.00	1	280
09:09:07	4200.00	4205.00	4200.00	+95.00	1	279
09:08:46	4200.00	4205.00	4200.00	+95.00	1	278
09:08:46	4200.00	4205.00	4200.00	+95.00	2	277
09:07:29	4200.00	4215.00	4215.00	+110.00	1	275
09:07:13	4200.00	4215.00	4215.00	+110.00	1	274
09:07:12	4205.00	4230.00	4205.00	+100.00	2	273
09:07:12	4205.00	4230.00	4230.00	+125.00	1	271
09:07:12	4210.00	4230.00	4210.00	+105.00	2	270
09:07:12	4215.00	4230.00	4215.00	+110.00	1	268
09:07:12	4220.00	4230.00	4220.00	+115.00	1	267
09:07:12	4225.00	4235.00	4225.00	+120.00	2	266
09:07:12	4225.00	4235.00	4225.00	+120.00	1	264
09:07:12	4230.00	4240.00	4230.00	+125.00	2	263
09:07:12	4230.00	4240.00	4230.00	+125.00	1	261
09:05:42	4225.00	4240.00	4240.00	+135.00	2	260
09:05:42	4220.00	4230.00	4230.00	+125.00	1	258
09:04:58	4205.00	4225.00	4225.00	+120.00	1	257
09:04:57	4200.00	4230.00	4200.00	+95.00	2	256
09:04:41	4220.00	4260.00	4210.00	+105.00	1	254
09:04:41	4220.00	4260.00	4220.00	+115.00	4	253
09:04:38	4220.00	4245.00	4250.00	+145.00	1	249
09:04:38	4220.00	4245.00	4245.00	+140.00	1	248
09:04:36	4220.00	4230.00	4230.00	+125.00	1	247
09:04:04	4190.00	4225.00	4225.00	+120.00	1	246
09:04:04	4200.00	4225.00	4200.00	+95.00	2	245
09:04:04	4215.00	4225.00	4215.00	+110.00	2	243
09:04:04	4210.00	4230.00	4205.00	+100.00	1	241
09:04:04	4210.00	4230.00	4210.00	+105.00	1	240
09:04:04	4215.00	4230.00	4215.00	+110.00	3	239
09:04:04	4220.00	4235.00	4220.00	+115.00	2	236
09:04:04	4225.00	4235.00	4225.00	+120.00	1	234
09:04:03	4240.00	4260.00	4225.00	+120.00	2	233
09:04:03	4240.00	4260.00	4230.00	+125.00	3	231
09:04:03	4240.00	4260.00	4235.00	+130.00	1	228
09:04:03	4240.00	4260.00	4240.00	+135.00	4	227
09:03:44	4240.00	4250.00	4250.00	+145.00	1	223
09:03:44	4235.00	4245.00	4245.00	+140.00	1	222
09:03:40	4235.00	4240.00	4240.00	+135.00	1	221
09:03:40	4235.00	4240.00	4240.00	+135.00	1	220
09:03:27	4235.00	4240.00	4240.00	+135.00	1	219
09:03:22	4235.00	4240.00	4240.00	+135.00	1	218
09:03:11	4225.00	4235.00	4235.00	+130.00	1	217
09:02:54	4225.00	4245.00	4245.00	+140.00	2	216
09:02:53	4225.00	4265.00	4265.00	+160.00	1	214
09:02:53	4250.00	4270.00	4230.00	+125.00	3	213
09:02:53	4250.00	4270.00	4235.00	+130.00	2	210
09:02:53	4250.00	4270.00	4240.00	+135.00	2	208
09:02:53	4250.00	4270.00	4245.00	+140.00	2	206
09:02:53	4250.00	4270.00	4250.00	+145.00	1	204
09:02:50	4245.00	4260.00	4260.00	+155.00	1	203
09:02:50	4240.00	4255.00	4255.00	+150.00	1	202
09:02:50	4250.00	4255.00	4250.00	+145.00	1	201
09:02:45	4230.00	4250.00	4250.00	+145.00	1	200
09:02:40	4250.00	4255.00	4230.00	+125.00	2	199
09:02:40	4250.00	4255.00	4240.00	+135.00	2	197
09:02:40	4250.00	4255.00	4250.00	+145.00	1	195
09:02:37	4230.00	4250.00	4250.00	+145.00	1	194
09:02:31	4215.00	4250.00	4250.00	+145.00	1	193
09:02:31	4245.00	4250.00	4245.00	+140.00	1	192
09:02:31	4215.00	4245.00	4250.00	+145.00	1	191
09:02:31	4215.00	4245.00	4245.00	+140.00	2	190
09:02:31	4215.00	4245.00	4245.00	+140.00	1	188
09:02:31	4250.00	4255.00	4220.00	+115.00	3	187
09:02:31	4250.00	4255.00	4225.00	+120.00	1	184
09:02:31	4250.00	4255.00	4235.00	+130.00	1	183
09:02:31	4250.00	4255.00	4240.00	+135.00	4	182
09:02:31	4250.00	4255.00	4250.00	+145.00	1	178
09:02:22	4240.00	4255.00	4255.00	+150.00	1	177
09:02:11	4240.00	4265.00	4240.00	+135.00	1	176
09:02:11	4240.00	4260.00	4260.00	+155.00	1	175
09:02:11	4240.00	4245.00	4245.00	+140.00	3	174
09:02:09	4245.00	4255.00	4245.00	+140.00	1	171
09:02:05	4250.00	4270.00	4245.00	+140.00	3	170
09:02:05	4250.00	4270.00	4250.00	+145.00	2	167
09:02:02	4245.00	4265.00	4265.00	+160.00	1	165
09:01:57	4240.00	4270.00	4270.00	+165.00	1	164
09:01:57	4245.00	4265.00	4265.00	+160.00	1	163
09:01:55	4240.00	4265.00	4265.00	+160.00	1	162
09:01:55	4245.00	4270.00	4270.00	+165.00	1	161
09:01:55	4265.00	4280.00	4240.00	+135.00	1	160
09:01:55	4265.00	4280.00	4245.00	+140.00	1	159
09:01:55	4265.00	4280.00	4250.00	+145.00	1	158
09:01:55	4265.00	4280.00	4255.00	+150.00	4	157
09:01:55	4265.00	4280.00	4260.00	+155.00	1	153
09:01:55	4265.00	4280.00	4265.00	+160.00	2	152
09:01:53	4255.00	4275.00	4280.00	+175.00	1	150
09:01:53	4255.00	4275.00	4275.00	+170.00	2	149
09:01:47	4255.00	4275.00	4275.00	+170.00	2	147
09:01:44	4260.00	4280.00	4260.00	+155.00	1	145
09:01:44	4260.00	4275.00	4275.00	+170.00	1	144
09:01:42	4265.00	4290.00	4265.00	+160.00	1	143
09:01:42	4285.00	4290.00	4285.00	+180.00	1	142
09:01:42	4250.00	4285.00	4285.00	+180.00	1	141
09:01:41	4245.00	4290.00	4290.00	+185.00	1	140
09:01:41	4290.00	4300.00	4265.00	+160.00	1	139
09:01:41	4290.00	4300.00	4270.00	+165.00	1	138
09:01:41	4290.00	4300.00	4275.00	+170.00	1	137
09:01:41	4290.00	4300.00	4280.00	+175.00	1	136
09:01:41	4290.00	4300.00	4285.00	+180.00	3	135
09:01:41	4290.00	4300.00	4290.00	+185.00	3	132
09:01:41	4290.00	4295.00	4295.00	+190.00	1	129
09:01:39	4290.00	4300.00	4300.00	+195.00	2	128
09:01:33	4295.00	4300.00	4295.00	+190.00	1	126
09:01:31	4285.00	4300.00	4300.00	+195.00	1	125
09:01:31	4280.00	4290.00	4300.00	+195.00	4	124
09:01:31	4280.00	4290.00	4290.00	+185.00	1	120
09:01:29	4280.00	4290.00	4290.00	+185.00	1	119
09:01:28	4280.00	4285.00	4285.00	+180.00	1	118
09:01:28	4270.00	4280.00	4280.00	+175.00	1	117
09:01:26	4270.00	4280.00	4280.00	+175.00	1	116
09:01:25	4270.00	4280.00	4280.00	+175.00	1	115
09:01:20	4270.00	4280.00	4280.00	+175.00	1	114
09:01:14	4265.00	4275.00	4275.00	+170.00	1	113
09:01:14	4260.00	4275.00	4275.00	+170.00	1	112
09:01:13	4255.00	4270.00	4270.00	+165.00	3	111
09:01:13	4265.00	4270.00	4265.00	+160.00	2	108
09:01:12	4250.00	4265.00	4265.00	+160.00	1	106
09:00:58	4240.00	4260.00	4240.00	+135.00	1	105
09:00:57	4235.00	4250.00	4250.00	+145.00	1	104
09:00:57	4230.00	4235.00	4240.00	+135.00	2	103
09:00:57	4230.00	4235.00	4235.00	+130.00	3	101
09:00:43	4225.00	4230.00	4230.00	+125.00	1	98
09:00:35	4225.00	4230.00	4230.00	+125.00	1	97
09:00:32	4225.00	4230.00	4225.00	+120.00	1	96
09:00:26	4205.00	4220.00	4220.00	+115.00	1	95
09:00:18	4205.00	4235.00	4205.00	+100.00	1	94
09:00:17	4200.00	4220.00	4220.00	+115.00	1	93
09:00:16	4205.00	4220.00	4205.00	+100.00	1	92
09:00:16	4200.00	4215.00	4215.00	+110.00	1	91
09:00:16	4200.00	4210.00	4210.00	+105.00	1	90
09:00:16	4200.00	4210.00	4200.00	+95.00	2	89
09:00:16	4200.00	4215.00	4200.00	+95.00	1	87
09:00:15	4205.00	4220.00	4205.00	+100.00	2	86
09:00:15	4210.00	4225.00	4210.00	+105.00	5	84
09:00:15	4215.00	4230.00	4215.00	+110.00	2	79
09:00:15	4220.00	4235.00	4220.00	+115.00	1	77
09:00:15	4220.00	4235.00	4220.00	+115.00	1	76
09:00:14	4220.00	4240.00	4220.00	+115.00	1	75
09:00:14	4220.00	4240.00	4240.00	+135.00	1	74
09:00:12	--	--	4230.00	+125.00	40	73

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

MyCard 10000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Roborock 石頭科技石頭掃地機器人 Qrevo C

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

MyCard 2000點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

買一送一【波那斯限時下殺】一級能效奈米空氣清淨機(超細奈米級淨化/1級能效/99.9%殺菌)

羅技 MX Master 4 無線滑鼠

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

POCO C85 8G/256GB(三入組)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台泥公布股東會紀念品折疊環保...

奇偶去年每股賺6.21元盈餘分配...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美伊戰爭牽動全球航運顏益財：...
‧台肥：半年內肥料供貨無虞農民...
‧奇偶去年每股賺6.21元盈餘分配...

加密貨幣

比特幣BTC	70782.70	2,379.98	3.48%
以太幣ETH	2074.61	81.62	4.10%
瑞波幣XRP	1.41	0.05	3.54%
比特幣現金BCH	456.94	12.43	2.80%
萊特幣LTC	54.95	1.23	2.29%
卡達幣ADA	0.265964	0.01	4.30%
波場幣TRX	0.289133	0.00	1.27%
恆星幣XLM	0.161797	0.01	7.40%

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。