最新新台幣午盤貶6.1分暫收32.511元熱門納智捷：合作鴻華第2款電動車工程開發進度啟動

更新報價

愛山林 (2540) 建材營造上市

196.50 ▲+9.50 +5.08% 4.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+9.50	2,466	196.00	17	196.50	12	189.00	198.00	186.00	187.00

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	196.00	196.50	196.50	+9.50	1	2466
13:30:00	196.00	196.50	196.50	+9.50	82	2465
13:24:52	196.50	197.00	197.00	+10.00	1	2383
13:24:47	196.50	197.00	196.50	+9.50	1	2382
13:24:36	196.50	197.00	196.50	+9.50	1	2381
13:24:18	196.50	197.50	197.50	+10.50	1	2380
13:24:12	197.00	197.50	197.00	+10.00	1	2379
13:24:10	197.00	197.50	197.00	+10.00	3	2378
13:24:10	197.00	197.50	197.00	+10.00	1	2375
13:24:00	197.00	197.50	197.00	+10.00	1	2374
13:23:51	197.00	197.50	197.50	+10.50	1	2373
13:23:50	197.00	197.50	197.00	+10.00	2	2372
13:23:45	197.00	197.50	197.00	+10.00	1	2370
13:23:41	197.00	197.50	197.50	+10.50	1	2369
13:23:20	196.50	197.00	197.00	+10.00	2	2368
13:23:19	196.50	197.00	197.00	+10.00	1	2366
13:23:00	196.50	197.00	197.00	+10.00	3	2365
13:22:47	196.50	197.00	197.00	+10.00	1	2362
13:22:45	196.50	197.00	197.00	+10.00	1	2361
13:22:45	196.50	197.00	197.00	+10.00	6	2360
13:22:44	196.50	197.00	197.00	+10.00	2	2354
13:22:38	196.50	197.00	197.00	+10.00	1	2352
13:22:34	196.50	197.00	197.00	+10.00	1	2351
13:21:40	196.50	197.00	197.00	+10.00	2	2350
13:21:23	196.50	197.00	197.00	+10.00	2	2348
13:21:21	196.50	197.00	197.00	+10.00	4	2346
13:21:19	196.50	197.00	196.50	+9.50	1	2342
13:21:00	196.50	197.00	197.00	+10.00	1	2341
13:19:24	196.50	197.00	196.50	+9.50	1	2340
13:19:21	196.50	197.00	196.50	+9.50	1	2339
13:19:05	196.50	197.00	196.50	+9.50	1	2338
13:19:04	196.50	197.00	196.50	+9.50	1	2337
13:19:00	196.50	197.00	196.50	+9.50	1	2336
13:18:55	196.50	197.00	196.50	+9.50	1	2335
13:18:51	196.50	197.00	196.50	+9.50	1	2334
13:18:11	196.50	197.00	196.50	+9.50	1	2333
13:17:49	197.00	197.50	197.00	+10.00	30	2332
13:16:59	197.00	197.50	197.00	+10.00	1	2302
13:16:30	197.00	197.50	197.00	+10.00	1	2301
13:15:31	197.00	197.50	197.50	+10.50	4	2300
13:14:50	197.00	197.50	197.50	+10.50	2	2296
13:14:40	197.00	197.50	197.00	+10.00	1	2294
13:14:17	197.00	197.50	197.00	+10.00	10	2293
13:14:10	197.00	197.50	197.50	+10.50	1	2283
13:12:55	197.00	197.50	197.50	+10.50	1	2282
13:12:27	197.00	197.50	197.50	+10.50	1	2281
13:12:18	197.00	197.50	197.00	+10.00	1	2280
13:11:20	197.00	197.50	197.00	+10.00	1	2279
13:11:19	197.00	197.50	197.50	+10.50	2	2278
13:11:17	197.00	197.50	197.50	+10.50	6	2276
13:11:10	197.00	197.50	197.50	+10.50	6	2270
13:10:36	197.00	197.50	197.50	+10.50	1	2264
13:10:36	197.00	197.50	197.00	+10.00	1	2263
13:09:34	197.00	197.50	197.50	+10.50	1	2262
13:08:55	197.00	197.50	197.50	+10.50	1	2261
13:08:32	197.00	197.50	197.50	+10.50	1	2260
13:07:36	197.00	197.50	197.00	+10.00	2	2259
13:07:09	197.00	197.50	197.00	+10.00	1	2257
13:06:31	197.00	197.50	197.00	+10.00	1	2256
13:06:14	197.00	197.50	197.00	+10.00	1	2255
13:04:59	197.00	197.50	197.00	+10.00	1	2254
13:04:43	197.00	197.50	197.50	+10.50	2	2253
13:03:57	197.00	197.50	197.00	+10.00	2	2251
13:03:13	197.00	197.50	197.00	+10.00	1	2249
13:00:41	196.50	197.00	197.00	+10.00	1	2248
13:00:01	196.50	197.50	196.50	+9.50	1	2247
13:00:01	197.00	197.50	197.00	+10.00	1	2246
13:00:01	196.50	197.00	197.00	+10.00	1	2245
12:59:56	197.00	197.50	197.00	+10.00	1	2244
12:59:55	197.00	197.50	197.00	+10.00	1	2243
12:59:54	197.00	197.50	197.00	+10.00	1	2242
12:59:54	197.00	197.50	197.00	+10.00	3	2241
12:59:41	197.00	197.50	197.00	+10.00	1	2238
12:59:13	197.00	197.50	197.00	+10.00	1	2237
12:59:10	197.00	197.50	197.00	+10.00	1	2236
12:59:08	197.00	197.50	197.00	+10.00	5	2235
12:56:48	197.00	197.50	197.00	+10.00	1	2230
12:56:28	197.00	197.50	197.00	+10.00	2	2229
12:56:12	197.00	197.50	197.00	+10.00	1	2227
12:55:46	197.00	197.50	197.00	+10.00	1	2226
12:55:46	197.00	197.50	197.00	+10.00	1	2225
12:55:46	197.00	197.50	197.00	+10.00	10	2224
12:54:28	197.00	197.50	197.00	+10.00	1	2214
12:53:42	197.00	197.50	197.00	+10.00	1	2213
12:53:39	197.00	197.50	197.00	+10.00	1	2212
12:53:19	197.00	197.50	197.00	+10.00	1	2211
12:51:41	197.00	197.50	197.00	+10.00	2	2210
12:50:18	197.00	197.50	197.00	+10.00	1	2208
12:49:59	197.00	197.50	197.00	+10.00	1	2207
12:49:43	197.00	197.50	197.00	+10.00	2	2206
12:47:50	197.00	197.50	197.50	+10.50	1	2204
12:47:38	197.00	197.50	197.50	+10.50	1	2203
12:47:36	197.00	197.50	197.50	+10.50	5	2202
12:47:34	197.00	197.50	197.50	+10.50	2	2197
12:47:34	197.00	197.50	197.50	+10.50	13	2195
12:47:30	197.00	197.50	197.50	+10.50	5	2182
12:47:17	197.00	197.50	197.50	+10.50	1	2177
12:47:12	197.00	197.50	197.50	+10.50	1	2176
12:47:10	197.00	197.50	197.00	+10.00	1	2175
12:46:52	197.00	197.50	197.00	+10.00	1	2174
12:46:49	196.50	197.00	197.00	+10.00	1	2173
12:46:49	196.50	197.00	197.00	+10.00	1	2172
12:46:46	196.50	197.00	197.00	+10.00	2	2171
12:46:42	196.50	197.00	197.00	+10.00	1	2169
12:46:35	196.50	197.00	197.00	+10.00	2	2168
12:46:32	196.50	197.00	197.00	+10.00	3	2166
12:46:32	196.50	197.00	197.00	+10.00	1	2163
12:46:32	196.50	197.00	197.00	+10.00	1	2162
12:46:32	196.50	197.00	197.00	+10.00	24	2161
12:46:16	196.00	197.00	197.00	+10.00	2	2137
12:46:16	196.00	196.50	196.50	+9.50	26	2135
12:46:16	196.00	196.50	196.50	+9.50	1	2109
12:46:16	196.00	196.50	196.50	+9.50	3	2108
12:46:16	196.00	196.50	196.50	+9.50	1	2105
12:46:16	196.00	196.50	196.50	+9.50	2	2104
12:45:59	196.00	196.50	196.00	+9.00	1	2102
12:45:02	196.00	196.50	196.00	+9.00	1	2101
12:43:54	196.00	196.50	196.00	+9.00	1	2100
12:42:27	196.00	196.50	196.00	+9.00	1	2099
12:42:25	196.00	196.50	196.00	+9.00	2	2098
12:41:12	196.00	196.50	196.00	+9.00	1	2096
12:40:52	196.00	196.50	196.00	+9.00	5	2095
12:40:39	196.00	196.50	196.00	+9.00	1	2090
12:40:39	196.00	196.50	196.00	+9.00	1	2089
12:40:36	196.00	196.50	196.00	+9.00	2	2088
12:39:18	196.00	196.50	196.00	+9.00	1	2086
12:38:29	196.00	196.50	196.00	+9.00	1	2085
12:38:25	196.00	196.50	196.00	+9.00	1	2084
12:38:15	196.00	196.50	196.00	+9.00	1	2083
12:36:04	196.00	196.50	196.50	+9.50	1	2082
12:36:02	196.00	196.50	196.00	+9.00	1	2081
12:35:00	196.00	196.50	196.50	+9.50	1	2080
12:34:48	196.00	196.50	196.00	+9.00	1	2079
12:34:18	196.00	196.50	196.00	+9.00	1	2078
12:33:58	196.00	196.50	196.00	+9.00	1	2077
12:32:32	196.00	196.50	196.00	+9.00	1	2076
12:32:06	196.00	196.50	196.00	+9.00	2	2075
12:31:50	196.00	196.50	196.00	+9.00	2	2073
12:31:08	196.00	196.50	196.00	+9.00	1	2071
12:29:35	196.00	196.50	196.00	+9.00	1	2070
12:28:03	195.50	196.00	196.00	+9.00	1	2069
12:27:11	195.50	196.00	196.00	+9.00	4	2068
12:27:11	195.50	196.00	196.00	+9.00	3	2064
12:27:10	195.50	196.00	196.00	+9.00	1	2061
12:25:51	195.50	196.00	195.50	+8.50	1	2060
12:25:48	195.50	196.00	195.50	+8.50	1	2059
12:25:45	195.50	196.00	195.50	+8.50	1	2058
12:25:42	195.50	196.00	195.50	+8.50	1	2057
12:25:42	195.50	196.00	195.50	+8.50	1	2056
12:25:41	195.50	196.00	195.50	+8.50	1	2055
12:25:38	195.50	196.00	195.50	+8.50	1	2054
12:25:04	195.50	196.00	195.50	+8.50	2	2053
12:24:46	195.50	196.00	195.50	+8.50	3	2051
12:24:22	195.50	196.00	195.50	+8.50	5	2048
12:23:59	195.50	196.00	196.00	+9.00	1	2043
12:21:55	195.50	196.00	196.00	+9.00	1	2042
12:21:46	195.50	196.50	195.50	+8.50	1	2041
12:21:08	195.50	196.50	195.50	+8.50	1	2040
12:21:02	195.50	196.00	196.00	+9.00	1	2039
12:19:02	195.50	196.00	196.00	+9.00	1	2038
12:16:38	195.50	196.50	196.50	+9.50	1	2037
12:16:37	195.50	196.00	196.00	+9.00	1	2036
12:16:37	195.50	196.00	196.00	+9.00	1	2035
12:14:21	195.50	196.00	196.00	+9.00	1	2034
12:13:02	195.50	196.00	196.00	+9.00	1	2033
12:12:37	195.50	196.00	196.00	+9.00	1	2032
12:12:03	195.50	196.50	195.50	+8.50	1	2031
12:11:43	195.50	196.00	196.00	+9.00	1	2030
12:11:30	195.50	196.00	196.00	+9.00	1	2029
12:11:17	195.50	196.00	196.00	+9.00	1	2028
12:11:17	196.00	196.50	196.00	+9.00	9	2027
12:10:32	196.00	196.50	196.50	+9.50	1	2018
12:10:14	196.00	196.50	196.50	+9.50	1	2017
12:10:14	196.50	197.00	196.50	+9.50	11	2016
12:09:44	196.50	197.00	196.50	+9.50	2	2005
12:09:09	196.50	197.00	196.50	+9.50	1	2003
12:08:39	196.50	197.00	196.50	+9.50	3	2002
12:08:35	196.50	197.00	196.50	+9.50	1	1999
12:07:35	196.50	197.00	196.50	+9.50	6	1998
12:07:12	196.50	197.00	196.50	+9.50	1	1992
12:06:29	196.50	197.00	196.50	+9.50	1	1991
12:06:24	196.50	197.00	196.50	+9.50	3	1990
12:05:56	196.50	197.00	196.50	+9.50	1	1987
12:05:28	196.50	197.00	196.50	+9.50	6	1986
12:04:57	196.50	197.00	196.50	+9.50	1	1980
12:02:44	196.50	197.00	196.50	+9.50	1	1979
12:01:54	196.50	197.00	197.00	+10.00	1	1978
12:00:32	196.50	197.00	197.00	+10.00	1	1977
11:58:50	196.50	197.00	197.00	+10.00	1	1976
11:57:02	196.50	197.00	197.00	+10.00	1	1975
11:57:02	196.50	197.00	197.00	+10.00	1	1974
11:56:32	197.00	197.50	197.00	+10.00	3	1973
11:56:28	197.00	197.50	197.00	+10.00	3	1970
11:55:47	197.00	197.50	197.00	+10.00	1	1967
11:55:41	197.00	197.50	197.00	+10.00	3	1966
11:55:37	197.00	197.50	197.00	+10.00	5	1963
11:55:36	197.00	197.50	197.00	+10.00	1	1958
11:55:01	197.00	197.50	197.50	+10.50	1	1957
11:54:59	197.00	197.50	197.50	+10.50	1	1956
11:53:51	197.00	197.50	197.50	+10.50	1	1955
11:50:28	197.00	197.50	197.50	+10.50	1	1954
11:50:24	197.00	197.50	197.50	+10.50	1	1953
11:49:55	197.00	197.50	197.50	+10.50	1	1952
11:49:42	197.00	197.50	197.50	+10.50	5	1951
11:49:40	197.00	197.50	197.50	+10.50	1	1946
11:49:32	197.00	197.50	197.50	+10.50	4	1945
11:49:31	197.00	197.50	197.50	+10.50	3	1941
11:49:31	197.00	197.50	197.50	+10.50	5	1938
11:49:31	197.00	197.50	197.50	+10.50	9	1933
11:49:31	196.50	197.00	197.00	+10.00	18	1924
11:49:31	196.50	197.00	197.00	+10.00	2	1906
11:49:31	196.50	197.00	197.00	+10.00	1	1904
11:49:31	196.50	197.00	197.00	+10.00	2	1903
11:49:08	196.50	197.00	197.00	+10.00	1	1901
11:49:05	196.50	197.00	196.50	+9.50	10	1900
11:48:40	196.50	197.00	196.50	+9.50	1	1890
11:48:10	196.50	197.00	196.50	+9.50	1	1889
11:48:04	196.50	197.00	196.50	+9.50	1	1888
11:46:55	196.50	197.00	196.50	+9.50	2	1887
11:44:43	196.50	197.00	196.50	+9.50	1	1885
11:44:42	196.50	197.00	197.00	+10.00	1	1884
11:43:07	196.50	197.00	197.00	+10.00	1	1883
11:43:04	196.50	197.00	197.00	+10.00	2	1882
11:41:20	196.50	197.00	196.50	+9.50	2	1880
11:40:20	196.50	197.00	197.00	+10.00	1	1878
11:40:18	196.50	197.00	197.00	+10.00	4	1877
11:39:58	197.00	197.50	197.00	+10.00	1	1873
11:39:58	197.00	197.50	197.00	+10.00	6	1872
11:39:58	197.00	197.50	197.00	+10.00	1	1866
11:39:44	197.50	198.00	197.50	+10.50	1	1865
11:39:44	197.50	198.00	197.50	+10.50	1	1864
11:39:43	197.00	198.00	198.00	+11.00	1	1863
11:39:37	197.00	198.00	198.00	+11.00	1	1862
11:39:25	197.00	197.50	197.50	+10.50	6	1861
11:39:20	197.00	197.50	197.50	+10.50	1	1855
11:39:18	197.00	197.50	197.50	+10.50	1	1854
11:39:15	197.00	197.50	197.50	+10.50	2	1853
11:38:48	197.00	197.50	197.50	+10.50	1	1851
11:38:32	197.00	197.50	197.50	+10.50	1	1850
11:38:30	197.00	197.50	197.50	+10.50	2	1849
11:38:27	197.00	197.50	197.50	+10.50	20	1847
11:35:17	197.00	197.50	197.50	+10.50	1	1827
11:35:14	197.00	197.50	197.50	+10.50	3	1826
11:35:12	197.00	197.50	197.00	+10.00	1	1823
11:35:04	197.00	197.50	197.00	+10.00	1	1822
11:34:33	196.50	197.00	197.00	+10.00	19	1821
11:34:33	196.50	197.00	197.00	+10.00	1	1802
11:34:19	196.50	197.00	197.00	+10.00	1	1801
11:34:16	196.50	197.00	197.00	+10.00	1	1800
11:34:15	197.00	197.50	197.00	+10.00	28	1799
11:34:15	197.00	197.50	197.50	+10.50	3	1771
11:34:15	197.00	197.50	197.50	+10.50	2	1768
11:33:53	197.00	197.50	197.00	+10.00	1	1766
11:33:51	197.00	197.50	197.00	+10.00	1	1765
11:33:29	197.00	197.50	197.50	+10.50	1	1764
11:33:27	197.00	197.50	197.50	+10.50	1	1763
11:32:35	197.00	197.50	197.50	+10.50	1	1762
11:32:00	197.00	197.50	197.50	+10.50	3	1761
11:31:57	196.50	197.50	197.50	+10.50	1	1758
11:31:57	196.50	197.50	197.50	+10.50	13	1757
11:31:56	196.50	197.00	197.00	+10.00	3	1744
11:31:56	196.50	197.00	197.00	+10.00	3	1741
11:31:56	196.50	197.00	197.00	+10.00	10	1738
11:31:56	196.50	197.00	197.00	+10.00	6	1728
11:31:56	196.50	197.00	197.00	+10.00	5	1722
11:31:56	196.50	197.00	197.00	+10.00	1	1717
11:31:56	196.50	197.00	197.00	+10.00	2	1716
11:31:56	196.50	197.00	197.00	+10.00	10	1714
11:31:56	196.50	197.00	197.00	+10.00	1	1704
11:31:56	196.50	197.00	197.00	+10.00	6	1703
11:31:56	196.50	197.00	197.00	+10.00	4	1697
11:31:56	196.50	197.00	197.00	+10.00	31	1693
11:31:52	196.50	197.00	197.00	+10.00	1	1662
11:31:39	196.50	197.00	196.50	+9.50	1	1661
11:31:35	196.50	197.00	196.50	+9.50	1	1660
11:31:34	196.50	197.00	196.50	+9.50	2	1659
11:31:23	196.50	197.00	196.50	+9.50	1	1657
11:30:31	196.00	197.00	196.00	+9.00	1	1656
11:30:30	196.00	196.50	196.50	+9.50	1	1655
11:30:30	196.00	197.00	196.00	+9.00	1	1654
11:30:15	196.00	196.50	196.50	+9.50	23	1653
11:30:15	196.00	196.50	196.50	+9.50	2	1630
11:29:39	196.00	196.50	196.00	+9.00	2	1628
11:28:31	196.00	196.50	196.00	+9.00	1	1626
11:28:13	196.00	196.50	196.00	+9.00	1	1625
11:27:49	196.00	196.50	196.00	+9.00	1	1624
11:27:41	196.00	196.50	196.00	+9.00	1	1623
11:27:00	196.00	196.50	196.00	+9.00	2	1622
11:26:52	196.00	196.50	196.00	+9.00	1	1620
11:26:40	196.00	196.50	196.00	+9.00	1	1619
11:26:16	196.00	196.50	196.00	+9.00	2	1618
11:25:47	195.50	196.00	196.00	+9.00	1	1616
11:25:45	195.50	196.00	196.00	+9.00	1	1615
11:25:29	195.50	196.00	196.00	+9.00	1	1614
11:25:29	195.50	196.00	196.00	+9.00	1	1613
11:25:29	196.00	196.50	196.00	+9.00	9	1612
11:25:20	196.00	196.50	196.00	+9.00	1	1603
11:24:05	196.00	196.50	196.00	+9.00	1	1602
11:23:18	196.00	196.50	196.00	+9.00	1	1601
11:22:28	196.00	196.50	196.00	+9.00	1	1600
11:21:51	196.00	196.50	196.00	+9.00	1	1599
11:21:38	196.00	196.50	196.00	+9.00	2	1598
11:21:35	196.00	196.50	196.00	+9.00	2	1596
11:21:25	196.00	196.50	196.00	+9.00	1	1594
11:21:21	196.00	196.50	196.00	+9.00	1	1593
11:20:15	196.00	196.50	196.00	+9.00	3	1592
11:18:51	196.00	196.50	196.00	+9.00	2	1589
11:18:48	196.00	196.50	196.50	+9.50	1	1587
11:18:09	196.00	196.50	196.50	+9.50	1	1586
11:18:06	196.00	196.50	196.00	+9.00	1	1585
11:17:30	196.00	196.50	196.00	+9.00	1	1584
11:16:49	196.50	197.00	196.50	+9.50	10	1583
11:16:48	196.50	197.00	196.50	+9.50	4	1573
11:16:03	196.50	197.00	196.50	+9.50	1	1569
11:15:24	196.50	197.00	196.50	+9.50	1	1568
11:15:16	196.50	197.00	196.50	+9.50	1	1567
11:15:11	196.50	197.00	196.50	+9.50	2	1566
11:14:46	196.50	197.00	196.50	+9.50	1	1564
11:14:38	196.50	197.00	197.00	+10.00	2	1563
11:13:53	196.50	197.00	197.00	+10.00	1	1561
11:13:52	196.50	197.00	197.00	+10.00	2	1560
11:13:41	196.00	196.50	196.50	+9.50	2	1558
11:13:41	196.00	196.50	196.50	+9.50	4	1556
11:13:34	196.00	196.50	196.50	+9.50	1	1552
11:13:09	196.00	196.50	196.50	+9.50	1	1551
11:13:08	196.00	196.50	196.50	+9.50	1	1550
11:13:05	196.00	196.50	196.50	+9.50	1	1549
11:12:44	196.00	196.50	196.50	+9.50	1	1548
11:12:42	196.00	196.50	196.50	+9.50	1	1547
11:12:40	196.00	196.50	196.50	+9.50	1	1546
11:12:33	196.00	196.50	196.50	+9.50	1	1545
11:11:42	196.00	196.50	196.50	+9.50	1	1544
11:11:04	196.00	196.50	196.50	+9.50	1	1543
11:10:55	196.00	196.50	196.50	+9.50	1	1542
11:10:52	196.00	196.50	196.50	+9.50	1	1541
11:10:50	196.00	196.50	196.50	+9.50	5	1540
11:10:49	196.00	196.50	196.50	+9.50	1	1535
11:10:49	196.00	196.50	196.50	+9.50	4	1534
11:10:48	196.00	196.50	196.50	+9.50	1	1530
11:10:48	196.00	196.50	196.50	+9.50	1	1529
11:10:48	196.00	196.50	196.50	+9.50	5	1528
11:10:48	196.00	196.50	196.50	+9.50	6	1523
11:10:48	195.50	196.00	196.00	+9.00	27	1517
11:10:48	195.50	196.00	196.00	+9.00	1	1490
11:10:48	195.50	196.00	195.50	+8.50	1	1489
11:10:08	195.50	196.00	195.50	+8.50	1	1488
11:09:11	195.00	195.50	195.50	+8.50	11	1487
11:09:11	195.00	195.50	195.50	+8.50	1	1476
11:09:00	195.00	195.50	195.50	+8.50	1	1475
11:08:09	195.00	195.50	195.00	+8.00	1	1474
11:06:31	195.00	195.50	195.00	+8.00	1	1473
11:02:03	195.00	195.50	195.50	+8.50	1	1472
11:01:04	195.00	195.50	195.50	+8.50	2	1471
11:01:04	195.00	195.50	195.50	+8.50	9	1469
11:00:06	195.00	195.50	195.00	+8.00	1	1460
10:59:50	195.00	195.50	195.00	+8.00	1	1459
10:59:42	195.00	195.50	195.00	+8.00	1	1458
10:59:33	195.00	195.50	195.00	+8.00	1	1457
10:58:44	195.00	195.50	195.00	+8.00	3	1456
10:56:03	194.50	195.00	195.00	+8.00	1	1453
10:55:55	194.50	195.00	195.00	+8.00	1	1452
10:53:35	194.50	195.00	195.00	+8.00	1	1451
10:53:18	194.50	195.00	195.00	+8.00	1	1450
10:53:18	194.00	194.50	194.50	+7.50	1	1449
10:52:47	194.00	194.50	194.50	+7.50	1	1448
10:52:46	194.00	194.50	194.50	+7.50	1	1447
10:51:42	194.00	194.50	194.50	+7.50	1	1446
10:51:24	194.50	195.00	194.50	+7.50	7	1445
10:50:58	194.50	195.50	194.50	+7.50	1	1438
10:50:52	194.50	195.50	194.50	+7.50	1	1437
10:50:51	194.50	195.50	194.50	+7.50	6	1436
10:50:50	195.00	195.50	195.00	+8.00	6	1430
10:49:40	195.50	196.00	195.50	+8.50	1	1424
10:49:40	195.50	196.00	195.50	+8.50	4	1423
10:48:44	195.50	196.00	195.50	+8.50	1	1419
10:47:59	195.50	196.00	196.00	+9.00	1	1418
10:47:26	195.50	196.00	196.00	+9.00	2	1417
10:46:44	195.00	195.50	195.50	+8.50	5	1415
10:46:44	195.00	195.50	195.50	+8.50	6	1410
10:46:24	195.00	195.50	195.00	+8.00	3	1404
10:45:52	195.00	195.50	195.00	+8.00	1	1401
10:45:28	195.00	195.50	195.00	+8.00	2	1400
10:45:05	195.00	195.50	195.00	+8.00	1	1398
10:44:52	195.00	195.50	195.00	+8.00	1	1397
10:44:43	195.00	195.50	195.00	+8.00	1	1396
10:44:10	195.00	195.50	195.00	+8.00	3	1395
10:42:33	195.00	195.50	195.50	+8.50	1	1392
10:41:59	195.00	195.50	195.00	+8.00	1	1391
10:41:54	195.00	195.50	195.00	+8.00	1	1390
10:40:39	194.50	195.00	195.00	+8.00	5	1389
10:40:36	194.50	195.00	194.50	+7.50	1	1384
10:40:18	194.50	195.00	194.50	+7.50	2	1383
10:40:08	194.50	195.00	194.50	+7.50	1	1381
10:40:05	195.00	195.50	195.00	+8.00	1	1380
10:40:02	195.00	195.50	195.00	+8.00	1	1379
10:39:55	195.00	195.50	195.00	+8.00	1	1378
10:39:55	194.50	195.00	195.00	+8.00	1	1377
10:39:53	195.00	195.50	195.00	+8.00	1	1376
10:39:34	195.00	195.50	195.00	+8.00	1	1375
10:39:34	195.00	195.50	195.00	+8.00	5	1374
10:38:55	195.00	195.50	195.00	+8.00	1	1369
10:38:35	195.50	196.00	195.50	+8.50	6	1368
10:38:35	195.50	196.00	195.50	+8.50	1	1362
10:37:15	195.50	196.00	196.00	+9.00	1	1361
10:36:07	196.00	196.50	196.00	+9.00	16	1360
10:36:07	196.00	196.50	196.00	+9.00	1	1344
10:35:36	196.50	197.00	196.50	+9.50	1	1343
10:35:19	196.50	197.00	196.50	+9.50	2	1342
10:35:19	196.50	197.00	196.50	+9.50	10	1340
10:35:01	196.50	197.00	196.50	+9.50	1	1330
10:34:49	196.50	197.00	196.50	+9.50	1	1329
10:34:17	196.50	197.00	197.00	+10.00	1	1328
10:34:03	196.50	197.00	197.00	+10.00	1	1327
10:33:44	197.00	197.50	197.00	+10.00	2	1326
10:33:39	196.50	197.00	197.00	+10.00	1	1324
10:33:39	196.50	197.00	197.00	+10.00	1	1323
10:33:37	196.50	197.00	197.00	+10.00	1	1322
10:33:36	196.50	197.00	197.00	+10.00	1	1321
10:33:36	196.50	197.00	197.00	+10.00	2	1320
10:33:31	196.50	197.00	197.00	+10.00	5	1318
10:33:25	196.50	197.00	197.00	+10.00	1	1313
10:33:21	196.50	197.00	197.00	+10.00	1	1312
10:33:19	196.50	197.00	197.00	+10.00	1	1311
10:33:15	196.50	197.00	197.00	+10.00	1	1310
10:33:11	196.50	197.00	197.00	+10.00	1	1309
10:33:09	196.50	197.00	197.00	+10.00	1	1308
10:33:06	196.50	197.00	197.00	+10.00	2	1307
10:33:05	196.00	196.50	196.50	+9.50	3	1305
10:33:05	196.00	196.50	196.50	+9.50	1	1302
10:33:05	196.00	196.50	196.50	+9.50	2	1301
10:33:05	196.00	196.50	196.50	+9.50	10	1299
10:33:03	196.00	196.50	196.00	+9.00	1	1289
10:32:56	196.00	196.50	196.50	+9.50	2	1288
10:32:25	196.00	196.50	196.00	+9.00	1	1286
10:31:33	196.00	196.50	196.50	+9.50	1	1285
10:31:19	196.00	196.50	196.00	+9.00	2	1284
10:31:10	196.00	196.50	196.50	+9.50	1	1282
10:31:05	196.50	197.00	196.50	+9.50	1	1281
10:31:00	196.50	197.00	196.50	+9.50	4	1280
10:31:00	196.50	197.00	196.50	+9.50	1	1276
10:30:54	196.50	197.00	197.00	+10.00	6	1275
10:30:53	196.50	197.00	197.00	+10.00	1	1269
10:30:52	196.50	197.00	197.00	+10.00	1	1268
10:30:52	196.50	197.00	197.00	+10.00	1	1267
10:30:34	196.50	197.00	197.00	+10.00	1	1266
10:30:33	196.50	197.00	197.00	+10.00	1	1265
10:30:31	196.50	197.00	197.00	+10.00	5	1264
10:30:17	196.00	197.00	197.00	+10.00	2	1259
10:30:15	196.50	197.00	196.50	+9.50	7	1257
10:30:11	196.50	197.00	197.00	+10.00	5	1250
10:30:10	196.50	197.00	197.00	+10.00	1	1245
10:30:10	196.50	197.00	197.00	+10.00	2	1244
10:30:09	196.50	197.00	197.00	+10.00	1	1242
10:30:09	196.50	197.00	197.00	+10.00	1	1241
10:30:07	196.50	197.00	197.00	+10.00	1	1240
10:30:06	196.50	197.00	197.00	+10.00	6	1239
10:29:57	196.50	197.00	197.00	+10.00	1	1233
10:29:52	196.50	197.00	197.00	+10.00	1	1232
10:29:52	196.50	197.00	197.00	+10.00	1	1231
10:29:52	196.50	197.00	197.00	+10.00	11	1230
10:29:41	196.00	196.50	196.50	+9.50	5	1219
10:29:37	196.00	196.50	196.50	+9.50	2	1214
10:29:32	196.00	196.50	196.50	+9.50	1	1212
10:29:32	196.50	197.00	196.00	+9.00	2	1211
10:29:32	196.50	197.00	196.50	+9.50	1	1209
10:29:31	195.50	196.50	196.50	+9.50	17	1208
10:29:31	195.50	196.50	196.50	+9.50	1	1191
10:29:31	195.50	196.50	196.50	+9.50	7	1190
10:29:31	195.00	195.50	195.50	+8.50	1	1183
10:29:28	195.00	196.00	196.00	+9.00	65	1182
10:29:28	195.00	196.00	196.00	+9.00	7	1117
10:29:24	195.00	196.00	196.00	+9.00	1	1110
10:29:14	195.00	196.00	196.00	+9.00	1	1109
10:29:09	195.00	196.00	196.00	+9.00	8	1108
10:29:02	195.00	196.00	196.00	+9.00	1	1100
10:29:02	195.00	196.00	196.00	+9.00	2	1099
10:29:02	195.00	196.00	196.00	+9.00	2	1097
10:29:01	195.50	196.00	195.50	+8.50	2	1095
10:29:01	195.00	195.50	195.50	+8.50	31	1093
10:28:54	194.50	195.00	195.00	+8.00	18	1062
10:28:54	194.50	195.00	195.00	+8.00	1	1044
10:28:50	194.50	195.00	195.00	+8.00	1	1043
10:28:34	194.50	195.00	195.00	+8.00	1	1042
10:28:22	194.50	195.00	194.50	+7.50	1	1041
10:27:56	194.50	195.00	195.00	+8.00	1	1040
10:27:09	194.50	195.00	195.00	+8.00	1	1039
10:26:45	194.50	195.00	195.00	+8.00	3	1038
10:26:41	194.50	195.00	195.00	+8.00	2	1035
10:26:23	194.50	195.00	195.00	+8.00	1	1033
10:26:21	195.00	195.50	195.00	+8.00	4	1032
10:26:09	195.00	195.50	195.50	+8.50	1	1028
10:26:06	195.00	195.50	195.50	+8.50	1	1027
10:25:56	195.00	195.50	195.50	+8.50	1	1026
10:25:52	195.00	195.50	195.50	+8.50	3	1025
10:25:50	194.50	195.50	195.50	+8.50	4	1022
10:25:49	194.50	195.00	195.00	+8.00	5	1018
10:25:49	194.50	195.00	195.00	+8.00	16	1013
10:25:49	194.50	195.00	195.00	+8.00	1	997
10:25:43	194.50	195.00	195.00	+8.00	1	996
10:25:38	194.50	195.00	194.50	+7.50	1	995
10:25:34	194.50	195.00	194.50	+7.50	1	994
10:25:17	194.50	195.00	195.00	+8.00	1	993
10:25:12	194.50	195.00	194.50	+7.50	7	992
10:25:06	194.50	195.00	195.00	+8.00	1	985
10:25:01	194.50	195.00	195.00	+8.00	1	984
10:24:53	194.50	195.00	195.00	+8.00	2	983
10:24:27	194.50	195.00	195.00	+8.00	1	981
10:24:21	194.50	195.00	195.00	+8.00	2	980
10:23:32	194.50	195.00	195.00	+8.00	1	978
10:23:31	195.00	195.50	195.00	+8.00	4	977
10:23:26	194.50	195.00	195.00	+8.00	9	973
10:23:21	194.50	195.00	195.00	+8.00	1	964
10:23:20	194.50	195.00	195.00	+8.00	1	963
10:23:18	194.50	195.00	195.00	+8.00	1	962
10:23:15	194.50	195.00	195.00	+8.00	1	961
10:23:08	194.50	195.00	195.00	+8.00	2	960
10:23:05	194.50	195.00	195.00	+8.00	1	958
10:23:04	194.50	195.00	195.00	+8.00	1	957
10:22:58	195.00	195.50	195.00	+8.00	1	956
10:22:54	195.00	195.50	195.50	+8.50	2	955
10:22:48	194.50	195.00	195.00	+8.00	1	953
10:22:47	194.50	195.00	195.00	+8.00	2	952
10:22:39	194.50	195.00	195.00	+8.00	4	950
10:22:38	194.50	195.00	195.00	+8.00	2	946
10:22:36	195.00	195.50	195.00	+8.00	4	944
10:22:36	195.00	195.50	195.00	+8.00	10	940
10:22:35	195.00	195.50	195.00	+8.00	5	930
10:22:29	195.00	195.50	195.00	+8.00	1	925
10:22:19	195.00	195.50	195.00	+8.00	5	924
10:22:19	195.00	195.50	195.50	+8.50	1	919
10:22:14	195.00	195.50	195.50	+8.50	1	918
10:22:11	195.00	195.50	195.50	+8.50	1	917
10:22:11	195.00	195.50	195.50	+8.50	5	916
10:22:10	194.50	195.00	195.00	+8.00	23	911
10:22:10	194.50	195.00	195.00	+8.00	34	888
10:22:09	194.50	195.00	195.00	+8.00	2	854
10:22:09	194.50	195.00	195.00	+8.00	1	852
10:22:09	194.50	195.00	195.00	+8.00	2	851
10:22:05	194.50	195.00	195.00	+8.00	6	849
10:22:03	194.00	194.50	194.50	+7.50	33	843
10:22:03	194.00	194.50	194.50	+7.50	1	810
10:22:03	194.00	194.50	194.50	+7.50	5	809
10:22:03	194.00	194.50	194.50	+7.50	3	804
10:22:02	193.50	194.50	194.50	+7.50	7	801
10:22:01	193.50	194.00	194.00	+7.00	5	794
10:22:01	193.50	194.00	194.00	+7.00	8	789
10:22:01	193.50	194.00	194.00	+7.00	2	781
10:22:01	193.50	194.00	194.00	+7.00	44	779
10:22:01	193.50	194.00	194.00	+7.00	26	735
10:21:57	192.50	193.00	193.00	+6.00	1	709
10:21:56	192.50	193.50	193.50	+6.50	15	708
10:21:48	193.00	193.50	193.00	+6.00	10	693
10:21:38	193.00	193.50	193.00	+6.00	4	683
10:21:34	193.00	193.50	193.00	+6.00	10	679
10:21:10	193.00	193.50	193.00	+6.00	1	669
10:20:50	193.00	193.50	193.00	+6.00	1	668
10:17:36	193.00	193.50	193.50	+6.50	2	667
10:17:36	193.00	193.50	193.50	+6.50	1	665
10:17:36	193.50	194.00	193.50	+6.50	4	664
10:17:25	193.50	194.00	193.50	+6.50	1	660
10:17:01	193.00	193.50	193.50	+6.50	1	659
10:17:01	193.50	194.00	193.50	+6.50	5	658
10:16:49	193.50	194.00	193.50	+6.50	1	653
10:16:33	193.50	194.00	193.50	+6.50	2	652
10:16:30	193.50	194.00	194.00	+7.00	1	650
10:16:18	193.50	194.00	193.50	+6.50	1	649
10:15:36	193.00	194.00	194.00	+7.00	2	648
10:15:17	193.50	194.00	193.50	+6.50	5	646
10:15:08	193.50	194.00	193.50	+6.50	2	641
10:15:01	192.50	193.50	193.50	+6.50	34	639
10:15:01	192.50	193.00	193.00	+6.00	12	605
10:14:15	192.50	193.00	193.00	+6.00	1	593
10:13:25	192.00	193.00	193.00	+6.00	1	592
10:12:48	192.00	192.50	192.50	+5.50	2	591
10:12:48	192.00	192.50	192.50	+5.50	1	589
10:12:08	192.00	193.00	192.00	+5.00	1	588
10:11:52	192.50	193.00	192.50	+5.50	1	587
10:11:32	192.50	193.00	192.50	+5.50	1	586
10:11:10	192.00	192.50	192.50	+5.50	1	585
10:11:04	192.00	192.50	192.50	+5.50	1	584
10:10:53	192.00	192.50	192.50	+5.50	1	583
10:10:34	192.50	193.00	192.50	+5.50	1	582
10:10:32	192.50	193.00	192.50	+5.50	1	581
10:10:19	192.00	192.50	192.50	+5.50	3	580
10:10:10	192.50	193.00	192.50	+5.50	1	577
10:09:52	192.00	192.50	192.50	+5.50	1	576
10:09:52	192.50	193.00	192.50	+5.50	2	575
10:09:29	192.50	193.00	192.50	+5.50	2	573
10:09:00	192.50	193.00	193.00	+6.00	1	571
10:07:11	192.50	193.00	192.50	+5.50	1	570
10:07:00	192.50	193.00	192.50	+5.50	1	569
10:06:49	192.50	193.00	193.00	+6.00	1	568
10:06:46	192.50	193.00	193.00	+6.00	1	567
10:06:05	192.50	193.00	193.00	+6.00	1	566
10:05:57	192.50	193.00	192.50	+5.50	1	565
10:05:44	192.50	193.00	192.50	+5.50	1	564
10:05:30	192.00	192.50	192.50	+5.50	1	563
10:05:23	192.50	193.00	192.50	+5.50	1	562
10:05:21	192.50	193.00	192.50	+5.50	1	561
10:04:00	192.50	193.00	192.50	+5.50	1	560
10:03:57	192.50	193.00	192.50	+5.50	1	559
10:03:23	192.50	193.00	192.50	+5.50	1	558
10:03:04	192.50	193.00	192.50	+5.50	1	557
10:02:43	192.50	193.00	192.50	+5.50	2	556
10:02:00	192.50	193.00	192.50	+5.50	1	554
10:01:30	192.50	193.00	192.50	+5.50	1	553
10:01:01	192.50	193.00	192.50	+5.50	1	552
10:00:51	192.50	193.00	192.50	+5.50	3	551
09:59:09	192.00	192.50	192.50	+5.50	2	548
09:59:05	192.00	193.00	193.00	+6.00	1	546
09:58:00	192.00	193.00	192.00	+5.00	1	545
09:57:59	192.00	193.00	192.00	+5.00	1	544
09:57:26	192.00	193.00	192.00	+5.00	2	543
09:57:22	192.00	193.00	193.00	+6.00	4	541
09:56:50	192.00	192.50	192.50	+5.50	1	537
09:56:44	192.00	192.50	192.50	+5.50	1	536
09:56:30	192.00	193.00	192.00	+5.00	1	535
09:56:29	192.00	193.00	192.00	+5.00	1	534
09:56:28	192.00	192.50	192.50	+5.50	4	533
09:56:28	192.00	192.50	192.50	+5.50	1	529
09:56:17	192.50	193.00	192.50	+5.50	1	528
09:56:13	192.50	193.00	192.50	+5.50	1	527
09:56:11	192.50	193.00	192.50	+5.50	1	526
09:56:10	192.50	193.00	192.50	+5.50	1	525
09:56:04	192.50	193.00	192.50	+5.50	1	524
09:55:46	193.00	193.50	193.00	+6.00	5	523
09:55:42	193.00	193.50	193.00	+6.00	1	518
09:55:38	193.00	193.50	193.00	+6.00	1	517
09:55:18	193.00	194.00	193.00	+6.00	3	516
09:55:17	193.00	193.50	193.50	+6.50	1	513
09:55:09	193.50	194.00	193.50	+6.50	9	512
09:54:55	193.50	194.00	194.00	+7.00	1	503
09:54:47	194.00	194.50	194.00	+7.00	3	502
09:54:31	194.00	194.50	194.50	+7.50	1	499
09:54:17	194.00	194.50	194.50	+7.50	2	498
09:54:16	193.50	194.00	194.00	+7.00	1	496
09:54:11	194.00	194.50	194.00	+7.00	1	495
09:54:09	194.00	194.50	194.00	+7.00	1	494
09:54:09	194.00	194.50	194.00	+7.00	1	493
09:54:09	194.00	194.50	194.00	+7.00	5	492
09:54:00	193.50	194.00	194.00	+7.00	2	487
09:53:55	194.00	194.50	194.00	+7.00	1	485
09:53:49	193.50	194.00	194.00	+7.00	2	484
09:53:39	194.00	194.50	194.00	+7.00	4	482
09:53:39	194.00	194.50	194.00	+7.00	2	478
09:53:35	194.00	194.50	194.00	+7.00	1	476
09:53:30	193.50	194.00	194.00	+7.00	3	475
09:53:30	194.00	194.50	194.00	+7.00	2	472
09:53:30	194.00	194.50	194.00	+7.00	1	470
09:53:28	194.00	194.50	194.00	+7.00	3	469
09:53:23	194.00	194.50	194.50	+7.50	1	466
09:53:19	194.00	194.50	194.50	+7.50	1	465
09:53:14	194.00	194.50	194.50	+7.50	1	464
09:53:12	194.00	194.50	194.50	+7.50	1	463
09:53:10	194.00	194.50	194.50	+7.50	1	462
09:53:09	194.00	194.50	194.00	+7.00	1	461
09:53:08	194.00	194.50	194.50	+7.50	1	460
09:53:06	194.00	194.50	194.50	+7.50	1	459
09:53:02	194.00	194.50	194.00	+7.00	1	458
09:53:02	194.00	194.50	194.50	+7.50	1	457
09:53:02	194.00	194.50	194.50	+7.50	1	456
09:52:54	194.00	194.50	194.50	+7.50	3	455
09:52:52	194.00	194.50	194.50	+7.50	1	452
09:52:45	194.00	194.50	194.50	+7.50	1	451
09:52:40	194.00	194.50	194.50	+7.50	1	450
09:52:39	194.00	194.50	194.00	+7.00	1	449
09:52:34	194.00	194.50	194.00	+7.00	1	448
09:52:31	194.00	194.50	194.00	+7.00	1	447
09:52:31	193.50	194.00	194.00	+7.00	1	446
09:52:31	193.50	194.00	194.00	+7.00	1	445
09:52:28	193.50	194.00	194.00	+7.00	5	444
09:52:19	193.50	194.00	194.00	+7.00	1	439
09:52:18	193.50	194.00	194.00	+7.00	1	438
09:52:15	193.50	194.00	194.00	+7.00	1	437
09:52:07	193.50	194.00	194.00	+7.00	1	436
09:52:05	193.50	194.00	194.00	+7.00	1	435
09:52:04	193.50	194.00	194.00	+7.00	1	434
09:52:04	193.50	194.00	193.50	+6.50	1	433
09:52:03	193.50	194.00	194.00	+7.00	2	432
09:51:58	193.50	194.00	194.00	+7.00	1	430
09:51:55	193.00	193.50	194.00	+7.00	8	429
09:51:55	193.00	193.50	193.50	+6.50	7	421
09:51:53	193.00	193.50	193.50	+6.50	2	414
09:51:47	193.00	193.50	193.50	+6.50	1	412
09:51:39	192.50	193.50	192.50	+5.50	2	411
09:51:39	192.50	193.00	193.00	+6.00	5	409
09:51:39	192.50	193.00	193.00	+6.00	5	404
09:51:39	192.50	193.00	193.00	+6.00	2	399
09:51:38	192.50	193.00	193.00	+6.00	2	397
09:51:34	192.00	192.50	192.50	+5.50	1	395
09:51:26	192.00	192.50	192.50	+5.50	13	394
09:51:26	192.00	192.50	192.50	+5.50	1	381
09:50:51	191.50	192.00	192.00	+5.00	17	380
09:50:51	191.50	192.00	192.00	+5.00	3	363
09:50:44	191.50	192.00	191.50	+4.50	1	360
09:50:41	191.50	192.00	192.00	+5.00	1	359
09:50:28	191.00	191.50	191.50	+4.50	1	358
09:50:17	191.50	192.00	191.50	+4.50	2	357
09:50:16	191.50	192.00	192.00	+5.00	1	355
09:50:14	191.50	192.00	191.50	+4.50	1	354
09:49:59	191.00	191.50	191.50	+4.50	2	353
09:49:57	191.00	191.50	191.50	+4.50	1	351
09:49:52	191.00	191.50	191.50	+4.50	5	350
09:49:52	191.00	191.50	191.50	+4.50	5	345
09:49:36	190.50	191.00	191.00	+4.00	20	340
09:49:17	190.50	191.00	190.50	+3.50	2	320
09:48:44	190.00	190.50	190.50	+3.50	3	318
09:48:44	190.50	191.00	190.50	+3.50	1	315
09:48:26	190.50	191.00	190.50	+3.50	1	314
09:48:17	190.50	191.00	190.50	+3.50	1	313
09:48:09	190.00	191.00	190.00	+3.00	1	312
09:48:03	190.00	190.50	190.50	+3.50	1	311
09:47:57	190.00	190.50	190.50	+3.50	3	310
09:47:57	190.00	190.50	190.50	+3.50	8	307
09:47:39	190.00	190.50	190.00	+3.00	1	299
09:47:29	189.50	190.00	190.00	+3.00	1	298
09:47:29	190.00	190.50	190.00	+3.00	1	297
09:47:28	190.00	190.50	190.00	+3.00	1	296
09:47:28	190.00	190.50	190.00	+3.00	1	295
09:47:18	189.50	190.00	190.00	+3.00	19	294
09:47:09	189.00	189.50	189.50	+2.50	6	275
09:47:09	189.00	189.50	189.50	+2.50	6	269
09:47:09	189.00	189.50	189.50	+2.50	10	263
09:47:02	188.50	189.00	189.00	+2.00	3	253
09:47:02	188.50	189.00	189.00	+2.00	4	250
09:45:41	188.50	189.00	189.00	+2.00	1	246
09:43:29	189.00	189.50	189.00	+2.00	3	245
09:42:03	188.50	189.00	189.00	+2.00	1	242
09:42:03	188.50	189.00	189.00	+2.00	5	241
09:37:50	189.00	189.50	189.00	+2.00	4	236
09:37:31	189.00	189.50	189.00	+2.00	1	232
09:35:25	189.00	189.50	189.00	+2.00	1	231
09:34:50	189.00	189.50	189.00	+2.00	1	230
09:34:49	189.00	189.50	189.00	+2.00	3	229
09:34:03	189.00	189.50	189.50	+2.50	1	226
09:33:59	189.00	189.50	189.50	+2.50	1	225
09:33:03	189.00	189.50	189.50	+2.50	2	224
09:32:32	189.50	190.00	189.50	+2.50	1	222
09:32:18	189.50	190.00	189.50	+2.50	2	221
09:32:10	189.50	190.00	189.50	+2.50	2	219
09:32:00	189.50	190.00	189.50	+2.50	2	217
09:31:40	189.50	190.00	190.00	+3.00	1	215
09:31:32	189.50	190.00	189.50	+2.50	3	214
09:31:23	189.00	189.50	189.50	+2.50	3	211
09:30:31	189.00	189.50	189.50	+2.50	1	208
09:30:21	189.00	189.50	189.00	+2.00	2	207
09:29:27	189.00	189.50	189.50	+2.50	1	205
09:27:35	188.50	189.50	189.50	+2.50	1	204
09:26:54	189.00	189.50	189.50	+2.50	1	203
09:26:49	189.00	189.50	189.50	+2.50	1	202
09:26:01	189.50	190.00	190.00	+3.00	1	201
09:25:52	189.50	190.00	190.00	+3.00	5	200
09:25:38	189.50	190.00	189.50	+2.50	1	195
09:25:32	189.00	189.50	189.50	+2.50	1	194
09:25:22	189.00	189.50	189.50	+2.50	1	193
09:25:05	189.00	189.50	189.50	+2.50	1	192
09:24:40	189.00	189.50	189.50	+2.50	1	191
09:24:30	189.50	190.00	189.50	+2.50	1	190
09:24:27	189.00	189.50	189.50	+2.50	10	189
09:24:10	188.50	189.00	189.00	+2.00	3	179
09:24:10	188.00	189.00	189.00	+2.00	6	176
09:24:10	188.00	188.50	188.50	+1.50	3	170
09:24:10	188.00	188.50	188.00	+1.00	1	167
09:22:40	187.00	187.50	187.50	+0.50	3	166
09:22:40	187.00	187.50	187.50	+0.50	1	163
09:22:07	187.00	187.50	187.50	+0.50	1	162
09:21:02	187.00	187.50	187.00	0	3	161
09:20:37	187.00	187.50	187.00	0	1	158
09:19:53	187.00	187.50	187.00	0	1	157
09:19:21	186.50	187.50	187.50	+0.50	4	156
09:19:14	186.50	187.00	187.00	0	5	152
09:18:37	186.50	187.00	186.50	-0.50	1	147
09:16:29	187.00	187.50	187.00	0	3	146
09:15:38	186.00	187.00	187.00	0	3	143
09:15:38	186.00	186.50	186.50	-0.50	1	140
09:15:35	187.00	187.50	187.00	0	1	139
09:15:35	187.00	187.50	187.00	0	1	138
09:15:35	187.00	187.50	187.00	0	1	137
09:15:34	185.50	187.00	187.00	0	17	136
09:15:23	186.00	187.00	186.00	-1.00	5	119
09:15:22	186.00	186.50	186.00	-1.00	1	114
09:15:22	186.50	187.00	186.50	-0.50	2	113
09:15:21	187.00	187.50	187.00	0	9	111
09:15:21	187.00	187.50	187.00	0	11	102
09:15:20	187.00	187.50	187.00	0	1	91
09:15:20	187.00	187.50	187.00	0	1	90
09:15:20	187.00	187.50	187.00	0	4	89
09:15:20	187.00	187.50	187.00	0	7	85
09:15:20	187.00	187.50	187.00	0	2	78
09:15:04	187.00	187.50	187.00	0	1	76
09:14:32	187.00	187.50	187.00	0	1	75
09:13:34	187.00	187.50	187.50	+0.50	5	74
09:11:44	187.00	187.50	187.00	0	1	69
09:11:19	187.00	187.50	187.00	0	1	68
09:07:45	187.50	188.00	187.50	+0.50	2	67
09:06:56	187.00	187.50	187.50	+0.50	1	65
09:06:38	187.50	188.00	187.50	+0.50	1	64
09:06:37	187.50	188.00	187.50	+0.50	1	63
09:05:59	187.50	188.00	187.50	+0.50	2	62
09:04:35	187.50	188.00	188.00	+1.00	2	60
09:04:11	187.50	188.00	187.50	+0.50	1	58
09:03:59	187.50	188.00	187.50	+0.50	2	57
09:03:35	188.00	189.00	188.00	+1.00	1	55
09:03:26	188.00	189.00	187.50	+0.50	2	54
09:03:26	188.00	189.00	188.00	+1.00	2	52
09:03:16	188.00	189.00	188.00	+1.00	2	50
09:03:08	188.00	189.00	188.00	+1.00	1	48
09:03:05	188.00	189.00	188.00	+1.00	1	47
09:02:51	188.00	189.00	188.00	+1.00	2	46
09:02:34	188.50	189.50	188.50	+1.50	1	44
09:02:34	188.50	189.50	188.50	+1.50	1	43
09:02:33	189.00	189.50	189.00	+2.00	1	42
09:02:07	188.00	189.50	189.50	+2.50	2	41
09:02:03	189.00	189.50	189.00	+2.00	1	39
09:02:03	188.00	189.00	189.00	+2.00	4	38
09:01:50	188.50	189.00	188.50	+1.50	1	34
09:01:45	188.50	189.00	188.50	+1.50	1	33
09:01:43	188.50	189.00	188.50	+1.50	1	32
09:01:38	188.00	189.00	189.00	+2.00	1	31
09:01:25	188.50	189.00	188.50	+1.50	1	30
09:01:25	187.50	188.00	188.50	+1.50	2	29
09:01:25	187.50	188.00	188.00	+1.00	2	27
09:01:12	188.00	188.50	188.00	+1.00	1	25
09:00:58	187.50	188.50	187.50	+0.50	1	24
09:00:38	187.00	187.50	187.50	+0.50	1	23
09:00:33	187.50	188.00	187.50	+0.50	2	22
09:00:30	187.50	188.00	187.50	+0.50	1	20
09:00:20	187.50	189.00	187.50	+0.50	7	19
09:00:20	187.50	189.00	187.50	+0.50	1	12
09:00:17	--	--	189.00	+2.00	11	11

　

其他人也逛...

本月限定-儲值5, 000最高回饋10%

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值100, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值30, 000元

Apple iPhone 15 Pro Max (256G)

OPPO Reno11 (12G+256G)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 10000點虛擬點數卡

Apple iPhone 15 Pro (128G)

PChome 購物儲值2, 000元

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值25, 000元

納智捷：合作鴻華第2款電動車 ...

三大法人賣超台股43.96億元

我的自選股

即時重大訊息

‧中華電對中國手機採三不政策？ ...
‧頻譜繳回屆期台灣大：行政訴訟...
‧產業復甦不同調 5月製造業燈號...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。