最新[公告] 大洋-KY:公告本公司113年第3季合併財務報告董事會召開日期熱門世界先進第3季獲利攀今年高點每股純益1.3元

更新報價

和　碩 (4938) 電腦/周邊設備上市和碩集團

100.50 ▲+0.70 +0.70% 3.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	3,899	100.00	69	100.50	71	99.90	101.00	99.80	99.80

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	100.00	100.50	100.50	+0.70	3	3899
13:30:00	100.00	100.50	100.50	+0.70	1044	3896
13:24:55	100.00	100.50	100.00	+0.20	1	2852
13:24:52	100.00	100.50	100.00	+0.20	8	2851
13:24:52	100.00	100.50	100.00	+0.20	3	2843
13:24:52	100.00	100.50	100.00	+0.20	15	2840
13:24:49	100.00	100.50	100.00	+0.20	6	2825
13:24:48	100.00	100.50	100.50	+0.70	10	2819
13:24:41	100.00	100.50	100.00	+0.20	1	2809
13:24:39	100.00	100.50	100.00	+0.20	1	2808
13:24:39	100.00	100.50	100.50	+0.70	3	2807
13:24:38	100.00	100.50	100.00	+0.20	1	2804
13:24:34	100.00	100.50	100.00	+0.20	27	2803
13:24:32	100.00	100.50	100.00	+0.20	50	2776
13:24:30	100.00	100.50	100.00	+0.20	1	2726
13:24:30	100.00	100.50	100.00	+0.20	1	2725
13:24:29	100.00	100.50	100.50	+0.70	1	2724
13:24:28	100.00	100.50	100.00	+0.20	1	2723
13:24:27	100.00	100.50	100.50	+0.70	1	2722
13:24:26	100.00	100.50	100.00	+0.20	1	2721
13:24:18	100.00	100.50	100.50	+0.70	1	2720
13:24:18	100.00	100.50	100.00	+0.20	1	2719
13:24:16	100.00	100.50	100.00	+0.20	1	2718
13:24:16	100.00	100.50	100.00	+0.20	12	2717
13:24:11	100.00	100.50	100.00	+0.20	1	2705
13:24:09	100.00	100.50	100.00	+0.20	4	2704
13:24:09	100.00	100.50	100.00	+0.20	1	2700
13:24:00	100.00	100.50	100.50	+0.70	2	2699
13:23:57	100.00	100.50	100.00	+0.20	5	2697
13:23:54	100.00	100.50	100.50	+0.70	1	2692
13:23:51	100.00	100.50	100.50	+0.70	2	2691
13:23:51	100.00	100.50	100.50	+0.70	1	2689
13:23:44	100.00	100.50	100.00	+0.20	6	2688
13:23:44	100.00	100.50	100.50	+0.70	1	2682
13:23:25	100.00	100.50	100.50	+0.70	1	2681
13:23:17	100.00	100.50	100.00	+0.20	1	2680
13:23:16	100.00	100.50	100.50	+0.70	1	2679
13:23:10	100.00	100.50	100.00	+0.20	5	2678
13:23:08	100.00	100.50	100.50	+0.70	1	2673
13:23:08	100.00	100.50	100.50	+0.70	1	2672
13:23:03	100.00	100.50	100.00	+0.20	15	2671
13:22:58	100.00	100.50	100.50	+0.70	1	2656
13:22:49	100.00	100.50	100.50	+0.70	1	2655
13:22:41	100.00	100.50	100.50	+0.70	2	2654
13:22:37	100.00	100.50	100.00	+0.20	1	2652
13:22:27	100.00	100.50	100.00	+0.20	1	2651
13:22:27	100.00	100.50	100.00	+0.20	1	2650
13:22:09	100.00	100.50	100.00	+0.20	1	2649
13:22:09	100.00	100.50	100.00	+0.20	1	2648
13:21:52	100.00	100.50	100.50	+0.70	1	2647
13:21:38	100.00	100.50	100.00	+0.20	1	2646
13:21:30	100.00	100.50	100.00	+0.20	5	2645
13:21:22	100.00	100.50	100.50	+0.70	2	2640
13:21:18	100.00	100.50	100.00	+0.20	15	2638
13:21:17	100.00	100.50	100.50	+0.70	1	2623
13:21:16	100.00	100.50	100.00	+0.20	1	2622
13:21:11	100.00	100.50	100.00	+0.20	1	2621
13:21:11	100.00	100.50	100.00	+0.20	1	2620
13:20:52	100.00	100.50	100.00	+0.20	2	2619
13:20:38	100.00	100.50	100.00	+0.20	5	2617
13:20:36	100.00	100.50	100.00	+0.20	2	2612
13:20:36	100.00	100.50	100.00	+0.20	9	2610
13:20:24	100.00	100.50	100.00	+0.20	1	2601
13:20:13	100.00	100.50	100.00	+0.20	1	2600
13:20:03	100.00	100.50	100.50	+0.70	2	2599
13:20:01	100.00	100.50	100.00	+0.20	3	2597
13:19:53	100.00	100.50	100.00	+0.20	5	2594
13:19:53	100.00	100.50	100.00	+0.20	2	2589
13:19:53	100.00	100.50	100.00	+0.20	2	2587
13:19:52	100.00	100.50	100.00	+0.20	9	2585
13:19:47	100.00	100.50	100.00	+0.20	3	2576
13:19:36	100.00	100.50	100.00	+0.20	1	2573
13:19:15	100.00	100.50	100.00	+0.20	6	2572
13:19:15	100.00	100.50	100.00	+0.20	1	2566
13:19:08	100.00	100.50	100.00	+0.20	9	2565
13:19:02	100.00	100.50	100.00	+0.20	3	2556
13:18:57	100.00	100.50	100.00	+0.20	7	2553
13:18:45	100.00	100.50	100.50	+0.70	2	2546
13:18:40	100.00	100.50	100.00	+0.20	5	2544
13:18:37	100.00	100.50	100.00	+0.20	6	2539
13:18:37	100.00	100.50	100.00	+0.20	10	2533
13:18:24	100.00	100.50	100.00	+0.20	10	2523
13:18:17	100.00	100.50	100.00	+0.20	1	2513
13:18:09	100.00	100.50	100.50	+0.70	2	2512
13:18:00	100.00	100.50	100.00	+0.20	5	2510
13:17:40	100.00	100.50	100.00	+0.20	9	2505
13:17:39	100.00	100.50	100.00	+0.20	1	2496
13:17:26	100.00	100.50	100.50	+0.70	2	2495
13:17:24	100.00	100.50	100.00	+0.20	1	2493
13:17:19	100.00	100.50	100.00	+0.20	1	2492
13:17:17	100.00	100.50	100.00	+0.20	1	2491
13:17:11	100.00	100.50	100.00	+0.20	6	2490
13:17:11	100.00	100.50	100.00	+0.20	1	2484
13:16:56	100.00	100.50	100.00	+0.20	9	2483
13:16:42	100.00	100.50	100.00	+0.20	1	2474
13:16:19	100.00	100.50	100.00	+0.20	1	2473
13:16:18	100.00	100.50	100.00	+0.20	5	2472
13:16:12	100.00	100.50	100.00	+0.20	9	2467
13:16:07	100.00	100.50	100.50	+0.70	2	2458
13:16:00	100.00	100.50	100.00	+0.20	1	2456
13:15:59	100.00	100.50	100.00	+0.20	6	2455
13:15:47	100.00	100.50	100.00	+0.20	1	2449
13:15:47	100.00	100.50	100.00	+0.20	10	2448
13:15:44	100.00	100.50	100.00	+0.20	1	2438
13:15:43	100.00	100.50	100.00	+0.20	8	2437
13:15:32	100.00	100.50	100.00	+0.20	1	2429
13:15:31	100.00	100.50	100.00	+0.20	1	2428
13:15:31	100.00	100.50	100.00	+0.20	1	2427
13:15:27	100.00	100.50	100.00	+0.20	2	2426
13:15:27	100.00	100.50	100.00	+0.20	1	2424
13:15:27	100.00	100.50	100.00	+0.20	2	2423
13:15:27	100.00	100.50	100.00	+0.20	10	2421
13:15:21	100.00	100.50	100.00	+0.20	1	2411
13:15:12	100.00	100.50	100.00	+0.20	1	2410
13:14:48	100.00	100.50	100.00	+0.20	3	2409
13:14:48	100.00	100.50	100.50	+0.70	2	2406
13:14:43	100.00	100.50	100.00	+0.20	1	2404
13:14:43	100.00	100.50	100.00	+0.20	1	2403
13:14:43	100.00	100.50	100.00	+0.20	9	2402
13:14:32	100.00	100.50	100.00	+0.20	1	2393
13:14:23	100.00	100.50	100.00	+0.20	1	2392
13:14:10	100.00	100.50	100.00	+0.20	1	2391
13:14:03	100.00	100.50	100.00	+0.20	3	2390
13:13:59	100.00	100.50	100.00	+0.20	9	2387
13:13:43	100.00	100.50	100.00	+0.20	1	2378
13:13:29	100.00	100.50	100.50	+0.70	2	2377
13:13:24	100.00	100.50	100.00	+0.20	5	2375
13:13:15	100.00	100.50	100.00	+0.20	10	2370
13:13:06	100.00	100.50	100.00	+0.20	1	2360
13:12:57	100.00	100.50	100.00	+0.20	1	2359
13:12:57	100.00	100.50	100.00	+0.20	1	2358
13:12:36	100.00	100.50	100.00	+0.20	4	2357
13:12:31	100.00	100.50	100.00	+0.20	9	2353
13:12:16	100.00	100.50	100.00	+0.20	1	2344
13:12:12	100.00	100.50	100.00	+0.20	1	2343
13:12:11	100.00	100.50	100.00	+0.20	1	2342
13:12:11	100.00	100.50	100.50	+0.70	2	2341
13:12:10	100.00	100.50	100.00	+0.20	1	2339
13:12:08	100.00	100.50	100.00	+0.20	1	2338
13:12:08	100.00	100.50	100.00	+0.20	1	2337
13:12:06	100.00	100.50	100.00	+0.20	2	2336
13:12:02	100.00	100.50	100.00	+0.20	1	2334
13:11:53	100.00	100.50	100.00	+0.20	5	2333
13:11:53	100.00	100.50	100.00	+0.20	1	2328
13:11:52	100.00	100.50	100.00	+0.20	1	2327
13:11:47	100.00	100.50	100.00	+0.20	9	2326
13:11:21	100.00	100.50	100.00	+0.20	1	2317
13:11:04	100.00	100.50	100.00	+0.20	1	2316
13:11:04	100.00	100.50	100.00	+0.20	5	2315
13:11:03	100.00	100.50	100.00	+0.20	9	2310
13:10:59	100.00	100.50	100.00	+0.20	1	2301
13:10:56	100.00	100.50	100.00	+0.20	1	2300
13:10:56	100.00	100.50	100.00	+0.20	1	2299
13:10:56	100.00	100.50	100.00	+0.20	1	2298
13:10:52	100.00	100.50	100.50	+0.70	2	2297
13:10:41	100.00	100.50	100.00	+0.20	7	2295
13:10:41	100.00	100.50	100.00	+0.20	1	2288
13:10:23	100.00	100.50	100.00	+0.20	1	2287
13:10:18	100.00	100.50	100.00	+0.20	1	2286
13:10:18	100.00	100.50	100.00	+0.20	1	2285
13:10:18	100.00	100.50	100.00	+0.20	10	2284
13:10:07	100.00	100.50	100.00	+0.20	1	2274
13:10:06	100.00	100.50	100.00	+0.20	1	2273
13:10:01	100.00	100.50	100.00	+0.20	1	2272
13:09:58	100.00	100.50	100.00	+0.20	1	2271
13:09:56	100.00	100.50	100.00	+0.20	4	2270
13:09:47	100.00	100.50	100.00	+0.20	1	2266
13:09:44	100.00	100.50	100.00	+0.20	1	2265
13:09:43	100.00	100.50	100.00	+0.20	6	2264
13:09:43	100.00	100.50	100.00	+0.20	1	2258
13:09:43	100.00	100.50	100.00	+0.20	65	2257
13:09:41	100.00	100.50	100.00	+0.20	1	2192
13:09:41	100.00	100.50	100.00	+0.20	2	2191
13:09:41	100.00	100.50	100.00	+0.20	1	2189
13:09:41	100.00	100.50	100.00	+0.20	15	2188
13:09:37	100.00	100.50	100.00	+0.20	1	2173
13:09:37	100.00	100.50	100.00	+0.20	1	2172
13:09:37	100.00	100.50	100.00	+0.20	8	2171
13:09:37	100.00	100.50	100.00	+0.20	1	2163
13:09:37	100.00	100.50	100.00	+0.20	1	2162
13:09:37	100.00	100.50	100.00	+0.20	91	2161
13:09:35	100.00	100.50	100.00	+0.20	1	2070
13:09:35	100.00	100.50	100.00	+0.20	9	2069
13:09:33	100.00	100.50	100.50	+0.70	2	2060
13:09:31	100.00	100.50	100.00	+0.20	1	2058
13:09:17	100.00	100.50	100.00	+0.20	2	2057
13:09:07	100.00	100.50	100.00	+0.20	1	2055
13:09:07	100.00	100.50	100.00	+0.20	2	2054
13:09:05	100.00	100.50	100.00	+0.20	6	2052
13:08:50	100.00	100.50	100.00	+0.20	1	2046
13:08:50	100.00	100.50	100.00	+0.20	9	2045
13:08:34	100.00	100.50	100.00	+0.20	1	2036
13:08:18	100.00	100.50	100.00	+0.20	5	2035
13:08:16	100.00	100.50	100.00	+0.20	1	2030
13:08:14	100.00	100.50	100.50	+0.70	2	2029
13:08:06	100.00	100.50	100.00	+0.20	1	2027
13:08:06	100.00	100.50	100.00	+0.20	9	2026
13:08:02	100.00	100.50	100.00	+0.20	1	2017
13:07:46	100.00	100.50	100.00	+0.20	1	2016
13:07:31	100.00	100.50	100.00	+0.20	1	2015
13:07:31	100.00	100.50	100.00	+0.20	6	2014
13:07:24	100.00	100.50	100.00	+0.20	1	2008
13:07:22	100.00	100.50	100.00	+0.20	1	2007
13:07:22	100.00	100.50	100.00	+0.20	10	2006
13:07:16	100.00	100.50	100.00	+0.20	1	1996
13:07:02	100.00	100.50	100.00	+0.20	1	1995
13:06:55	100.00	100.50	100.00	+0.20	1	1994
13:06:55	100.00	100.50	100.00	+0.20	2	1993
13:06:55	100.00	100.50	100.50	+0.70	2	1991
13:06:38	100.00	100.50	100.00	+0.20	1	1989
13:06:38	100.00	100.50	100.00	+0.20	9	1988
13:06:38	100.00	100.50	100.00	+0.20	1	1979
13:06:22	100.00	100.50	100.00	+0.20	1	1978
13:06:05	100.00	100.50	100.00	+0.20	1	1977
13:06:05	100.00	100.50	100.00	+0.20	1	1976
13:05:59	100.00	100.50	100.00	+0.20	1	1975
13:05:56	100.00	100.50	100.00	+0.20	4	1974
13:05:54	100.00	100.50	100.00	+0.20	9	1970
13:05:52	100.00	100.50	100.50	+0.70	1	1961
13:05:50	100.00	100.50	100.00	+0.20	1	1960
13:05:42	100.00	100.50	100.00	+0.20	1	1959
13:05:36	100.00	100.50	100.00	+0.20	1	1958
13:05:36	100.00	100.50	100.50	+0.70	2	1957
13:05:27	100.00	100.50	100.00	+0.20	3	1955
13:05:15	100.00	100.50	100.00	+0.20	1	1952
13:05:15	100.00	100.50	100.00	+0.20	1	1951
13:05:13	100.00	100.50	100.50	+0.70	1	1950
13:05:12	100.00	100.50	100.00	+0.20	1	1949
13:05:12	100.00	100.50	100.00	+0.20	1	1948
13:05:12	100.00	100.50	100.00	+0.20	9	1947
13:04:47	100.00	100.50	100.50	+0.70	1	1938
13:04:18	100.00	100.50	100.50	+0.70	2	1937
13:04:12	100.00	100.50	100.00	+0.20	1	1935
13:04:11	100.00	100.50	100.50	+0.70	1	1934
13:04:06	100.00	100.50	100.00	+0.20	1	1933
13:03:28	100.00	100.50	100.50	+0.70	1	1932
13:03:06	100.00	100.50	100.50	+0.70	1	1931
13:02:59	100.00	100.50	100.50	+0.70	2	1930
13:02:52	100.00	100.50	100.00	+0.20	2	1928
13:02:50	100.00	100.50	100.00	+0.20	1	1926
13:02:50	100.00	100.50	100.00	+0.20	1	1925
13:02:49	100.00	100.50	100.00	+0.20	2	1924
13:02:05	100.00	100.50	100.00	+0.20	1	1922
13:01:56	100.00	100.50	100.50	+0.70	1	1921
13:01:40	100.00	100.50	100.50	+0.70	2	1920
13:00:56	100.00	100.50	100.50	+0.70	1	1918
13:00:21	100.00	100.50	100.50	+0.70	2	1917
13:00:11	100.00	100.50	100.50	+0.70	1	1915
13:00:02	100.00	100.50	100.00	+0.20	1	1914
12:59:58	100.00	100.50	100.50	+0.70	1	1913
12:59:26	100.00	100.50	100.50	+0.70	1	1912
12:59:17	100.00	100.50	100.00	+0.20	1	1911
12:59:02	100.00	100.50	100.50	+0.70	2	1910
12:59:01	100.00	100.50	100.00	+0.20	3	1908
12:58:25	100.00	100.50	100.00	+0.20	1	1905
12:58:24	100.00	100.50	100.50	+0.70	1	1904
12:57:58	100.00	100.50	100.00	+0.20	2	1903
12:57:58	100.00	100.50	100.00	+0.20	1	1901
12:57:44	100.00	100.50	100.50	+0.70	2	1900
12:57:38	100.00	100.50	100.00	+0.20	1	1898
12:57:38	100.00	100.50	100.50	+0.70	1	1897
12:57:00	100.00	100.50	100.00	+0.20	1	1896
12:56:52	100.00	100.50	100.00	+0.20	3	1895
12:56:52	100.00	100.50	100.50	+0.70	1	1892
12:56:26	100.00	100.50	100.00	+0.20	1	1891
12:56:25	100.00	100.50	100.50	+0.70	2	1890
12:56:20	100.00	100.50	100.00	+0.20	1	1888
12:55:52	100.00	100.50	100.00	+0.20	1	1887
12:55:34	100.00	100.50	100.00	+0.20	2	1886
12:55:27	100.00	100.50	100.50	+0.70	1	1884
12:55:18	100.00	100.50	100.00	+0.20	1	1883
12:55:11	100.00	100.50	100.50	+0.70	3	1882
12:55:07	100.00	100.50	100.50	+0.70	2	1879
12:54:58	100.00	100.50	100.00	+0.20	1	1877
12:54:26	100.00	100.50	100.00	+0.20	6	1876
12:54:22	100.00	100.50	100.50	+0.70	2	1870
12:54:22	100.00	100.50	100.50	+0.70	6	1868
12:54:22	100.00	100.50	100.50	+0.70	4	1862
12:54:03	100.00	100.50	100.00	+0.20	1	1858
12:53:58	100.00	100.50	100.00	+0.20	1	1857
12:53:58	100.00	100.50	100.50	+0.70	1	1856
12:53:56	100.00	100.50	100.50	+0.70	1	1855
12:53:52	100.00	100.50	100.00	+0.20	2	1854
12:53:52	100.00	100.50	100.50	+0.70	1	1852
12:53:48	100.00	100.50	100.50	+0.70	2	1851
12:53:43	100.00	100.50	100.00	+0.20	1	1849
12:53:41	100.00	100.50	100.00	+0.20	2	1848
12:53:34	100.00	100.50	100.00	+0.20	4	1846
12:53:34	100.00	100.50	100.00	+0.20	1	1842
12:52:34	100.00	100.50	100.00	+0.20	1	1841
12:52:29	100.00	100.50	100.50	+0.70	2	1840
12:52:10	100.00	100.50	100.50	+0.70	1	1838
12:51:45	100.00	100.50	100.50	+0.70	1	1837
12:51:37	100.00	100.50	100.00	+0.20	1	1836
12:51:33	100.00	100.50	100.00	+0.20	1	1835
12:51:24	100.00	100.50	100.00	+0.20	2	1834
12:51:10	100.00	100.50	100.50	+0.70	2	1832
12:50:57	100.00	100.50	100.50	+0.70	1	1830
12:50:46	100.00	100.50	100.50	+0.70	1	1829
12:50:10	100.00	100.50	100.00	+0.20	4	1828
12:49:52	100.00	100.50	100.50	+0.70	6	1824
12:49:51	100.00	100.50	100.50	+0.70	2	1818
12:49:42	100.00	100.50	100.00	+0.20	1	1816
12:49:42	100.00	100.50	100.00	+0.20	1	1815
12:49:21	100.00	100.50	100.00	+0.20	1	1814
12:49:00	100.00	100.50	100.50	+0.70	1	1813
12:48:54	100.00	100.50	100.00	+0.20	1	1812
12:48:48	100.00	100.50	100.00	+0.20	1	1811
12:48:48	100.00	100.50	100.50	+0.70	2	1810
12:48:32	100.00	100.50	100.50	+0.70	2	1808
12:47:34	100.00	100.50	100.50	+0.70	1	1806
12:47:31	100.00	100.50	100.00	+0.20	2	1805
12:47:27	100.00	100.50	100.50	+0.70	10	1803
12:47:17	100.00	100.50	100.50	+0.70	1	1793
12:47:13	100.00	100.50	100.50	+0.70	2	1792
12:47:08	100.00	100.50	100.00	+0.20	1	1790
12:46:31	100.00	100.50	100.00	+0.20	1	1789
12:46:19	100.00	100.50	100.00	+0.20	1	1788
12:46:17	100.00	100.50	100.50	+0.70	1	1787
12:45:54	100.00	100.50	100.50	+0.70	2	1786
12:45:31	100.00	100.50	100.50	+0.70	1	1784
12:44:52	100.00	100.50	100.00	+0.20	1	1783
12:44:36	100.00	100.50	100.50	+0.70	2	1782
12:43:45	100.00	100.50	100.50	+0.70	1	1780
12:43:17	100.00	100.50	100.50	+0.70	2	1779
12:42:34	100.00	100.50	100.00	+0.20	1	1777
12:42:17	100.00	100.50	100.50	+0.70	1	1776
12:41:58	100.00	100.50	100.50	+0.70	2	1775
12:41:56	100.00	100.50	100.50	+0.70	1	1773
12:40:39	100.00	100.50	100.50	+0.70	2	1772
12:40:15	100.00	100.50	100.00	+0.20	1	1770
12:39:20	100.00	100.50	100.50	+0.70	2	1769
12:38:01	100.00	100.50	100.50	+0.70	2	1767
12:37:57	100.00	100.50	100.00	+0.20	12	1765
12:37:54	100.00	100.50	100.00	+0.20	3	1753
12:37:53	100.00	100.50	100.00	+0.20	50	1750
12:37:53	100.00	100.50	100.00	+0.20	1	1700
12:36:43	100.00	100.50	100.50	+0.70	2	1699
12:36:26	100.00	100.50	100.00	+0.20	1	1697
12:35:54	100.00	100.50	100.00	+0.20	1	1696
12:35:44	100.00	100.50	100.00	+0.20	4	1695
12:35:29	100.00	100.50	100.00	+0.20	1	1691
12:35:24	100.00	100.50	100.50	+0.70	2	1690
12:34:09	100.00	100.50	100.50	+0.70	1	1688
12:34:05	100.00	100.50	100.50	+0.70	2	1687
12:33:05	100.00	100.50	100.00	+0.20	1	1685
12:32:46	100.00	100.50	100.50	+0.70	2	1684
12:32:03	100.00	100.50	100.50	+0.70	1	1682
12:31:49	100.00	100.50	100.50	+0.70	1	1681
12:31:40	100.00	100.50	100.00	+0.20	1	1680
12:31:39	100.00	100.50	100.00	+0.20	1	1679
12:31:28	100.00	100.50	100.50	+0.70	2	1678
12:30:09	100.00	100.50	100.50	+0.70	2	1676
12:30:05	100.00	100.50	100.50	+0.70	1	1674
12:28:50	100.00	100.50	100.50	+0.70	2	1673
12:28:12	100.00	100.50	100.00	+0.20	1	1671
12:27:57	100.00	100.50	100.50	+0.70	1	1670
12:27:31	100.00	100.50	100.50	+0.70	2	1669
12:26:29	100.00	100.50	100.50	+0.70	1	1667
12:26:13	100.00	100.50	100.50	+0.70	1	1666
12:26:13	100.00	100.50	100.50	+0.70	2	1665
12:25:59	100.00	100.50	100.50	+0.70	1	1663
12:25:56	100.00	100.50	100.50	+0.70	2	1662
12:25:38	100.00	100.50	100.50	+0.70	1	1660
12:25:29	100.00	100.50	100.50	+0.70	1	1659
12:24:54	100.00	100.50	100.50	+0.70	2	1658
12:23:53	100.00	100.50	100.50	+0.70	1	1656
12:23:35	100.00	100.50	100.50	+0.70	2	1655
12:23:18	100.00	100.50	100.50	+0.70	1	1653
12:23:02	100.00	100.50	100.50	+0.70	1	1652
12:22:16	100.00	100.50	100.50	+0.70	2	1651
12:22:15	100.00	100.50	100.50	+0.70	1	1649
12:21:36	100.00	100.50	100.50	+0.70	1	1648
12:21:00	100.00	100.50	100.50	+0.70	9	1647
12:20:57	100.00	100.50	100.50	+0.70	2	1638
12:19:38	100.00	100.50	100.50	+0.70	2	1636
12:19:23	100.00	100.50	100.50	+0.70	1	1634
12:19:20	100.00	100.50	100.50	+0.70	5	1633
12:18:20	100.00	100.50	100.50	+0.70	1	1628
12:18:20	100.00	100.50	100.50	+0.70	2	1627
12:18:03	100.00	100.50	100.50	+0.70	1	1625
12:17:09	100.00	100.50	100.50	+0.70	1	1624
12:17:01	100.00	100.50	100.50	+0.70	2	1623
12:16:53	100.00	100.50	100.00	+0.20	1	1621
12:16:31	100.00	100.50	100.00	+0.20	1	1620
12:15:42	100.00	100.50	100.50	+0.70	2	1619
12:15:27	100.00	100.50	100.50	+0.70	1	1617
12:15:10	100.00	100.50	100.50	+0.70	1	1616
12:14:23	100.00	100.50	100.50	+0.70	2	1615
12:13:41	100.00	100.50	100.50	+0.70	1	1613
12:13:22	100.00	100.50	100.00	+0.20	1	1612
12:13:09	100.00	100.50	100.50	+0.70	1	1611
12:13:04	100.00	100.50	100.50	+0.70	2	1610
12:12:58	100.00	100.50	100.50	+0.70	1	1608
12:11:45	100.00	100.50	100.50	+0.70	2	1607
12:10:27	100.00	100.50	100.50	+0.70	2	1605
12:10:00	100.00	100.50	100.00	+0.20	1	1603
12:09:17	100.00	100.50	100.50	+0.70	1	1602
12:09:13	100.00	100.50	100.50	+0.70	1	1601
12:09:08	100.00	100.50	100.50	+0.70	2	1600
12:09:04	100.00	100.50	100.00	+0.20	1	1598
12:08:54	100.00	100.50	100.00	+0.20	1	1597
12:07:51	100.00	100.50	100.50	+0.70	1	1596
12:07:49	100.00	100.50	100.50	+0.70	2	1595
12:06:30	100.00	100.50	100.50	+0.70	1	1593
12:05:55	100.00	100.50	100.50	+0.70	1	1592
12:05:43	100.00	100.50	100.00	+0.20	1	1591
12:05:19	100.00	100.50	100.50	+0.70	1	1590
12:05:18	100.00	100.50	100.50	+0.70	1	1589
12:05:11	100.00	100.50	100.50	+0.70	2	1588
12:04:30	100.00	100.50	100.50	+0.70	1	1586
12:03:52	100.00	100.50	100.50	+0.70	2	1585
12:02:49	100.00	100.50	100.00	+0.20	1	1583
12:02:49	100.00	100.50	100.50	+0.70	1	1582
12:02:34	100.00	100.50	100.50	+0.70	2	1581
12:02:17	100.00	100.50	100.50	+0.70	2	1579
12:02:04	100.00	100.50	100.00	+0.20	1	1577
12:02:04	100.00	100.50	100.50	+0.70	2	1576
12:01:34	100.00	100.50	100.50	+0.70	1	1574
12:01:25	100.00	100.50	100.50	+0.70	1	1573
12:01:15	100.00	100.50	100.50	+0.70	2	1572
12:01:12	100.00	100.50	100.50	+0.70	1	1570
11:59:57	100.00	100.50	100.50	+0.70	2	1569
11:59:00	100.00	100.50	100.50	+0.70	1	1567
11:58:59	100.00	100.50	100.00	+0.20	1	1566
11:58:58	100.00	100.50	100.00	+0.20	1	1565
11:58:38	100.00	100.50	100.50	+0.70	2	1564
11:58:15	100.00	100.50	100.50	+0.70	1	1562
11:57:36	100.00	100.50	100.50	+0.70	1	1561
11:57:19	100.00	100.50	100.50	+0.70	2	1560
11:57:13	100.00	100.50	100.50	+0.70	1	1558
11:57:06	100.00	100.50	100.00	+0.20	1	1557
11:56:44	100.00	100.50	100.00	+0.20	2	1556
11:56:42	100.00	100.50	100.50	+0.70	1	1554
11:56:41	100.00	100.50	100.00	+0.20	5	1553
11:56:24	100.00	100.50	100.00	+0.20	1	1548
11:56:24	100.00	100.50	100.00	+0.20	1	1547
11:56:05	100.00	100.50	100.00	+0.20	1	1546
11:56:01	100.00	100.50	100.00	+0.20	1	1545
11:56:00	100.00	100.50	100.50	+0.70	2	1544
11:55:40	100.00	100.50	100.50	+0.70	1	1542
11:55:32	100.00	100.50	100.50	+0.70	1	1541
11:55:18	100.00	100.50	100.00	+0.20	1	1540
11:55:11	100.00	100.50	100.00	+0.20	1	1539
11:54:57	100.00	100.50	100.50	+0.70	1	1538
11:54:49	100.00	100.50	100.00	+0.20	1	1537
11:54:41	100.00	100.50	100.50	+0.70	2	1536
11:53:37	100.00	100.50	100.00	+0.20	2	1534
11:53:25	100.00	100.50	100.50	+0.70	2	1532
11:53:22	100.00	100.50	100.50	+0.70	2	1530
11:53:15	100.00	100.50	100.00	+0.20	1	1528
11:53:02	100.00	100.50	100.50	+0.70	1	1527
11:52:13	100.00	100.50	100.00	+0.20	1	1526
11:52:03	100.00	100.50	100.50	+0.70	2	1525
11:51:32	100.00	100.50	100.00	+0.20	1	1523
11:51:12	100.00	100.50	100.00	+0.20	1	1522
11:50:58	100.00	100.50	100.00	+0.20	1	1521
11:50:45	100.00	100.50	100.50	+0.70	2	1520
11:49:58	100.00	100.50	100.00	+0.20	1	1518
11:49:26	100.00	100.50	100.00	+0.20	1	1517
11:49:26	100.00	100.50	100.50	+0.70	2	1516
11:48:21	100.00	100.50	100.00	+0.20	1	1514
11:48:07	100.00	100.50	100.00	+0.20	1	1513
11:48:07	100.00	100.50	100.50	+0.70	2	1512
11:47:49	100.00	100.50	100.00	+0.20	1	1510
11:47:04	100.00	100.50	100.00	+0.20	1	1509
11:46:49	100.00	100.50	100.00	+0.20	1	1508
11:46:48	100.00	100.50	100.50	+0.70	2	1507
11:46:38	100.00	100.50	100.00	+0.20	1	1505
11:46:34	100.00	100.50	100.00	+0.20	1	1504
11:46:07	100.00	100.50	100.00	+0.20	1	1503
11:45:57	100.00	100.50	100.00	+0.20	1	1502
11:45:57	100.00	100.50	100.00	+0.20	1	1501
11:45:57	100.00	100.50	100.00	+0.20	10	1500
11:45:55	100.00	100.50	100.00	+0.20	2	1490
11:45:55	100.00	100.50	100.00	+0.20	20	1488
11:45:46	100.00	100.50	100.00	+0.20	1	1468
11:45:29	100.00	100.50	100.50	+0.70	2	1467
11:45:15	100.00	100.50	100.00	+0.20	1	1465
11:44:55	100.00	100.50	100.00	+0.20	1	1464
11:44:21	100.00	100.50	100.00	+0.20	1	1463
11:44:21	100.00	100.50	100.00	+0.20	1	1462
11:44:21	100.00	100.50	100.50	+0.70	1	1461
11:44:10	100.00	100.50	100.50	+0.70	2	1460
11:43:12	100.00	100.50	100.00	+0.20	2	1458
11:42:52	100.00	100.50	100.50	+0.70	2	1456
11:42:13	100.00	100.50	100.00	+0.20	1	1454
11:41:58	100.00	100.50	100.00	+0.20	5	1453
11:41:36	100.00	100.50	100.00	+0.20	1	1448
11:41:33	100.00	100.50	100.00	+0.20	6	1447
11:41:33	100.00	100.50	100.00	+0.20	1	1441
11:41:33	100.00	100.50	100.00	+0.20	63	1440
11:41:33	100.00	100.50	100.50	+0.70	2	1377
11:41:27	100.00	100.50	100.00	+0.20	9	1375
11:41:27	100.00	100.50	100.00	+0.20	1	1366
11:41:27	100.00	100.50	100.00	+0.20	57	1365
11:41:27	100.00	100.50	100.00	+0.20	70	1308
11:41:17	100.00	100.50	100.00	+0.20	1	1238
11:41:16	100.00	100.50	100.00	+0.20	1	1237
11:40:24	100.00	100.50	100.00	+0.20	1	1236
11:40:14	100.00	100.50	100.50	+0.70	2	1235
11:40:11	100.00	100.50	100.00	+0.20	1	1233
11:39:45	100.00	100.50	100.00	+0.20	1	1232
11:39:26	100.00	100.50	100.50	+0.70	1	1231
11:39:14	100.00	100.50	100.00	+0.20	1	1230
11:38:55	100.00	100.50	100.50	+0.70	2	1229
11:38:51	100.00	100.50	100.00	+0.20	1	1227
11:37:55	100.00	100.50	100.00	+0.20	1	1226
11:37:36	100.00	100.50	100.50	+0.70	2	1225
11:36:24	100.00	100.50	100.00	+0.20	2	1223
11:36:17	100.00	100.50	100.50	+0.70	2	1221
11:35:53	100.00	100.50	100.50	+0.70	1	1219
11:35:04	100.00	100.50	100.00	+0.20	1	1218
11:34:59	100.00	100.50	100.00	+0.20	1	1217
11:34:59	100.00	100.50	100.50	+0.70	2	1216
11:34:14	100.00	100.50	100.00	+0.20	3	1214
11:34:08	100.00	100.50	100.00	+0.20	1	1211
11:34:08	100.00	100.50	100.00	+0.20	8	1210
11:34:08	100.00	100.50	100.00	+0.20	2	1202
11:34:08	100.00	100.50	100.50	+0.70	5	1200
11:33:49	100.00	100.50	100.50	+0.70	1	1195
11:33:47	100.00	100.50	100.00	+0.20	2	1194
11:33:47	100.00	100.50	100.00	+0.20	3	1192
11:33:47	100.00	100.50	100.50	+0.70	16	1189
11:33:45	100.00	100.50	100.50	+0.70	2	1173
11:33:40	100.00	100.50	100.50	+0.70	2	1171
11:33:23	100.00	100.50	100.00	+0.20	1	1169
11:32:39	100.00	100.50	100.00	+0.20	1	1168
11:32:27	100.00	100.50	100.00	+0.20	1	1167
11:32:27	100.00	100.50	100.50	+0.70	1	1166
11:32:21	100.00	100.50	100.50	+0.70	2	1165
11:32:14	100.00	100.50	100.00	+0.20	2	1163
11:31:37	100.00	100.50	100.00	+0.20	1	1161
11:31:37	100.00	100.50	100.00	+0.20	2	1160
11:31:25	100.00	100.50	100.00	+0.20	1	1158
11:31:14	100.00	100.50	100.00	+0.20	3	1157
11:31:14	100.00	100.50	100.00	+0.20	1	1154
11:31:11	100.00	100.50	100.00	+0.20	1	1153
11:31:03	100.00	100.50	100.00	+0.20	1	1152
11:31:03	100.00	100.50	100.50	+0.70	2	1151
11:30:05	100.00	100.50	100.00	+0.20	1	1149
11:30:03	100.00	100.50	100.50	+0.70	1	1148
11:29:44	100.00	100.50	100.00	+0.20	1	1147
11:29:44	100.00	100.50	100.50	+0.70	2	1146
11:28:45	100.00	100.50	100.00	+0.20	1	1144
11:28:44	100.00	100.50	100.00	+0.20	1	1143
11:28:34	100.00	100.50	100.00	+0.20	1	1142
11:28:34	100.00	100.50	100.00	+0.20	2	1141
11:28:34	100.00	100.50	100.50	+0.70	1	1139
11:28:25	100.00	100.50	100.50	+0.70	2	1138
11:28:24	100.00	100.50	100.00	+0.20	1	1136
11:28:24	100.00	100.50	100.50	+0.70	1	1135
11:27:35	100.00	100.50	100.00	+0.20	2	1134
11:27:33	100.00	100.50	100.00	+0.20	1	1132
11:27:33	100.00	100.50	100.50	+0.70	1	1131
11:27:30	100.00	100.50	100.00	+0.20	2	1130
11:27:30	100.00	100.50	100.50	+0.70	1	1128
11:27:14	100.00	100.50	100.00	+0.20	1	1127
11:27:14	100.00	100.50	100.00	+0.20	4	1126
11:27:06	100.00	100.50	100.50	+0.70	2	1122
11:27:05	100.00	100.50	100.00	+0.20	1	1120
11:26:52	100.00	100.50	100.00	+0.20	1	1119
11:26:07	100.00	100.50	100.00	+0.20	2	1118
11:25:48	100.00	100.50	100.00	+0.20	1	1116
11:25:48	100.00	100.50	100.50	+0.70	2	1115
11:25:34	100.00	100.50	100.00	+0.20	1	1113
11:25:34	100.00	100.50	100.00	+0.20	2	1112
11:25:34	100.00	100.50	100.50	+0.70	1	1110
11:25:19	100.00	100.50	100.50	+0.70	1	1109
11:24:47	100.00	100.50	100.00	+0.20	2	1108
11:24:29	100.00	100.50	100.00	+0.20	1	1106
11:24:29	100.00	100.50	100.50	+0.70	2	1105
11:23:24	100.00	100.50	100.00	+0.20	1	1103
11:23:24	100.00	100.50	100.50	+0.70	5	1102
11:23:22	100.00	100.50	100.50	+0.70	1	1097
11:23:10	100.00	100.50	100.50	+0.70	2	1096
11:22:48	100.00	100.50	100.50	+0.70	1	1094
11:22:19	100.00	100.50	100.00	+0.20	1	1093
11:21:51	100.00	100.50	100.00	+0.20	1	1092
11:21:51	100.00	100.50	100.50	+0.70	2	1091
11:21:02	100.00	100.50	100.50	+0.70	6	1089
11:20:32	100.00	100.50	100.00	+0.20	1	1083
11:20:32	100.00	100.50	100.50	+0.70	2	1082
11:20:31	100.00	100.50	100.50	+0.70	1	1080
11:20:25	100.00	100.50	100.00	+0.20	1	1079
11:19:13	100.00	100.50	100.50	+0.70	2	1078
11:18:57	100.00	100.50	100.00	+0.20	1	1076
11:18:26	100.00	100.50	100.50	+0.70	1	1075
11:17:55	100.00	100.50	100.00	+0.20	1	1074
11:17:55	100.00	100.50	100.50	+0.70	2	1073
11:17:48	100.00	100.50	100.00	+0.20	2	1071
11:17:12	100.00	100.50	100.00	+0.20	4	1069
11:17:11	100.00	100.50	100.00	+0.20	1	1065
11:16:36	100.00	100.50	100.50	+0.70	2	1064
11:16:17	100.00	100.50	100.00	+0.20	1	1062
11:16:08	100.00	100.50	100.00	+0.20	1	1061
11:15:47	100.00	100.50	100.00	+0.20	1	1060
11:15:36	100.00	100.50	100.00	+0.20	1	1059
11:15:17	100.00	100.50	100.50	+0.70	2	1058
11:14:21	100.00	100.50	100.00	+0.20	1	1056
11:13:58	100.00	100.50	100.00	+0.20	1	1055
11:13:58	100.00	100.50	100.50	+0.70	2	1054
11:13:53	100.00	100.50	100.00	+0.20	1	1052
11:13:19	100.00	100.50	100.00	+0.20	1	1051
11:12:49	100.00	100.50	100.00	+0.20	2	1050
11:12:39	100.00	100.50	100.50	+0.70	2	1048
11:12:35	100.00	100.50	100.50	+0.70	1	1046
11:12:01	100.00	100.50	100.00	+0.20	1	1045
11:11:40	100.00	100.50	100.00	+0.20	1	1044
11:11:20	100.00	100.50	100.50	+0.70	2	1043
11:10:41	100.00	100.50	100.00	+0.20	1	1041
11:10:39	100.00	100.50	100.50	+0.70	1	1040
11:10:36	100.00	100.50	100.00	+0.20	1	1039
11:10:25	100.00	100.50	100.50	+0.70	1	1038
11:10:10	100.00	100.50	100.00	+0.20	1	1037
11:10:10	100.00	100.50	100.50	+0.70	10	1036
11:10:02	100.00	100.50	100.50	+0.70	2	1026
11:08:43	100.00	100.50	100.00	+0.20	1	1024
11:08:43	100.00	100.50	100.50	+0.70	2	1023
11:08:02	100.00	100.50	100.50	+0.70	1	1021
11:07:24	100.00	100.50	100.50	+0.70	2	1020
11:06:29	100.00	100.50	100.50	+0.70	1	1018
11:06:05	100.00	100.50	100.50	+0.70	2	1017
11:05:53	100.00	100.50	100.50	+0.70	1	1015
11:05:22	100.00	100.50	100.00	+0.20	1	1014
11:05:08	100.00	100.50	100.00	+0.20	1	1013
11:04:46	100.00	100.50	100.50	+0.70	2	1012
11:04:45	100.00	100.50	100.50	+0.70	1	1010
11:04:45	100.00	100.50	100.50	+0.70	1	1009
11:04:07	100.00	100.50	100.00	+0.20	1	1008
11:03:27	100.00	100.50	100.50	+0.70	2	1007
11:03:18	100.00	100.50	100.00	+0.20	1	1005
11:03:17	100.00	100.50	100.50	+0.70	1	1004
11:03:04	100.00	100.50	100.00	+0.20	1	1003
11:02:53	100.00	100.50	100.50	+0.70	1	1002
11:02:14	100.00	100.50	100.50	+0.70	1	1001
11:02:08	100.00	100.50	100.50	+0.70	2	1000
11:01:42	100.00	100.50	100.00	+0.20	1	998
11:00:50	100.00	100.50	100.50	+0.70	2	997
11:00:24	100.00	100.50	100.00	+0.20	3	995
10:59:31	100.00	100.50	100.00	+0.20	1	992
10:59:31	100.00	100.50	100.50	+0.70	2	991
10:59:19	100.00	100.50	100.00	+0.20	1	989
10:58:34	100.00	100.50	100.00	+0.20	1	988
10:58:12	100.00	100.50	100.00	+0.20	1	987
10:58:12	100.00	100.50	100.00	+0.20	1	986
10:58:12	100.00	100.50	100.50	+0.70	2	985
10:57:49	100.00	100.50	100.50	+0.70	1	983
10:57:45	100.00	100.50	100.00	+0.20	1	982
10:57:04	100.00	100.50	100.00	+0.20	1	981
10:56:53	100.00	100.50	100.50	+0.70	2	980
10:55:52	100.00	100.50	100.00	+0.20	2	978
10:55:37	100.00	100.50	100.50	+0.70	1	976
10:55:35	100.00	100.50	100.50	+0.70	2	975
10:55:24	100.00	100.50	100.00	+0.20	1	973
10:55:12	100.00	100.50	100.00	+0.20	1	972
10:54:45	100.00	100.50	100.50	+0.70	1	971
10:54:33	100.00	100.50	100.00	+0.20	1	970
10:54:17	100.00	100.50	100.00	+0.20	1	969
10:54:16	100.00	100.50	100.50	+0.70	2	968
10:53:46	100.00	100.50	100.00	+0.20	2	966
10:53:38	100.00	100.50	100.00	+0.20	6	964
10:53:26	100.00	100.50	100.00	+0.20	2	958
10:52:58	100.00	100.50	100.50	+0.70	2	956
10:52:28	100.00	100.50	100.00	+0.20	1	954
10:52:28	100.00	100.50	100.00	+0.20	1	953
10:52:17	100.00	100.50	100.00	+0.20	1	952
10:51:39	100.00	100.50	100.50	+0.70	2	951
10:51:00	100.00	100.50	100.00	+0.20	1	949
10:50:30	100.00	100.50	100.00	+0.20	1	948
10:50:20	100.00	100.50	100.50	+0.70	2	947
10:50:08	100.00	100.50	100.00	+0.20	1	945
10:49:01	100.00	100.50	100.50	+0.70	2	944
10:48:56	100.00	100.50	100.00	+0.20	1	942
10:48:41	100.00	100.50	100.00	+0.20	1	941
10:48:40	100.00	100.50	100.00	+0.20	1	940
10:48:40	100.00	100.50	100.00	+0.20	16	939
10:48:15	100.00	100.50	100.00	+0.20	3	923
10:48:15	100.00	100.50	100.00	+0.20	1	920
10:48:15	100.00	100.50	100.00	+0.20	40	919
10:48:03	100.00	100.50	100.00	+0.20	1	879
10:47:53	100.00	100.50	100.00	+0.20	1	878
10:47:52	100.00	100.50	100.50	+0.70	1	877
10:47:45	100.00	100.50	100.50	+0.70	1	876
10:47:43	100.00	100.50	100.00	+0.20	1	875
10:47:43	100.00	100.50	100.50	+0.70	2	874
10:46:44	100.00	100.50	100.00	+0.20	1	872
10:46:26	100.00	100.50	100.00	+0.20	1	871
10:46:26	100.00	100.50	100.50	+0.70	2	870
10:46:04	100.00	100.50	100.00	+0.20	1	868
10:46:03	100.00	100.50	100.00	+0.20	1	867
10:45:58	100.00	100.50	100.50	+0.70	1	866
10:45:44	100.00	100.50	100.00	+0.20	1	865
10:45:25	100.00	100.50	100.00	+0.20	1	864
10:45:23	100.00	100.50	100.00	+0.20	1	863
10:45:23	100.00	100.50	100.50	+0.70	1	862
10:45:08	100.00	100.50	100.50	+0.70	2	861
10:44:46	100.00	100.50	100.00	+0.20	1	859
10:44:41	100.00	100.50	100.00	+0.20	1	858
10:44:01	100.00	100.50	100.00	+0.20	1	857
10:43:56	100.00	100.50	100.00	+0.20	1	856
10:43:50	100.00	100.50	100.50	+0.70	2	855
10:43:43	100.00	100.50	100.00	+0.20	1	853
10:43:28	100.00	100.50	100.00	+0.20	2	852
10:43:07	100.00	100.50	100.00	+0.20	2	850
10:42:34	100.00	100.50	100.50	+0.70	2	848
10:42:05	100.00	100.50	100.00	+0.20	1	846
10:41:27	100.00	100.50	100.00	+0.20	1	845
10:41:16	100.00	100.50	100.50	+0.70	2	844
10:40:46	100.00	100.50	100.00	+0.20	1	842
10:40:33	100.00	100.50	100.50	+0.70	1	841
10:40:19	100.00	100.50	100.00	+0.20	1	840
10:39:58	100.00	100.50	100.00	+0.20	1	839
10:39:58	100.00	100.50	100.50	+0.70	2	838
10:39:24	100.00	100.50	100.00	+0.20	1	836
10:38:46	100.00	100.50	100.00	+0.20	1	835
10:38:41	100.00	100.50	100.50	+0.70	2	834
10:38:37	100.00	100.50	100.00	+0.20	3	832
10:37:23	100.00	100.50	100.00	+0.20	1	829
10:37:23	100.00	100.50	100.50	+0.70	2	828
10:37:17	100.00	100.50	100.00	+0.20	1	826
10:36:57	100.00	100.50	100.50	+0.70	1	825
10:36:44	100.00	100.50	100.00	+0.20	2	824
10:36:14	100.00	100.50	100.00	+0.20	4	822
10:36:10	100.00	100.50	100.00	+0.20	2	818
10:36:05	100.00	100.50	100.50	+0.70	2	816
10:35:46	100.00	100.50	100.00	+0.20	1	814
10:35:03	100.00	100.50	100.00	+0.20	2	813
10:34:49	100.00	100.50	100.50	+0.70	2	811
10:34:33	100.00	100.50	100.00	+0.20	1	809
10:33:54	100.00	100.50	100.00	+0.20	1	808
10:33:39	100.00	100.50	100.00	+0.20	2	807
10:33:31	100.00	100.50	100.50	+0.70	2	805
10:33:29	100.00	100.50	100.00	+0.20	1	803
10:32:49	100.00	100.50	100.50	+0.70	1	802
10:32:14	100.00	100.50	100.50	+0.70	2	801
10:31:17	100.00	100.50	100.00	+0.20	1	799
10:30:56	100.00	100.50	100.50	+0.70	2	798
10:29:38	100.00	100.50	100.50	+0.70	2	796
10:29:23	100.00	100.50	100.50	+0.70	1	794
10:28:32	100.00	100.50	100.50	+0.70	1	793
10:28:21	100.00	100.50	100.50	+0.70	2	792
10:28:17	100.00	100.50	100.00	+0.20	2	790
10:27:03	100.00	100.50	100.50	+0.70	2	788
10:26:30	100.00	100.50	100.00	+0.20	1	786
10:26:02	100.00	100.50	100.50	+0.70	4	785
10:25:46	100.00	100.50	100.50	+0.70	2	781
10:25:32	100.00	100.50	100.50	+0.70	2	779
10:24:29	100.00	100.50	100.50	+0.70	2	777
10:24:26	100.00	100.50	100.00	+0.20	1	775
10:23:48	100.00	100.50	100.00	+0.20	1	774
10:23:46	100.00	100.50	100.00	+0.20	1	773
10:23:11	100.00	100.50	100.50	+0.70	2	772
10:22:32	100.00	100.50	100.00	+0.20	1	770
10:21:53	100.00	100.50	100.50	+0.70	2	769
10:21:20	100.00	100.50	100.00	+0.20	1	767
10:21:08	100.00	100.50	100.00	+0.20	1	766
10:20:48	100.00	100.50	100.00	+0.20	1	765
10:20:36	100.00	100.50	100.50	+0.70	2	764
10:20:34	100.00	100.50	100.00	+0.20	1	762
10:20:05	100.00	100.50	100.00	+0.20	1	761
10:19:21	100.00	100.50	100.00	+0.20	1	760
10:19:18	100.00	100.50	100.50	+0.70	2	759
10:18:40	100.00	100.50	100.00	+0.20	1	757
10:18:25	100.00	100.50	100.00	+0.20	2	756
10:18:18	100.00	100.50	100.00	+0.20	3	754
10:18:01	100.00	100.50	100.00	+0.20	2	751
10:18:01	100.00	100.50	100.50	+0.70	2	749
10:17:12	100.00	100.50	100.00	+0.20	2	747
10:16:44	100.00	100.50	100.00	+0.20	1	745
10:16:44	100.00	100.50	100.50	+0.70	2	744
10:16:12	100.00	100.50	100.00	+0.20	2	742
10:16:05	100.00	100.50	100.50	+0.70	1	740
10:15:46	100.00	100.50	100.00	+0.20	1	739
10:15:35	100.00	100.50	100.00	+0.20	1	738
10:15:26	100.00	100.50	100.50	+0.70	1	737
10:15:22	100.00	100.50	100.00	+0.20	1	736
10:14:47	100.00	100.50	100.00	+0.20	1	735
10:14:47	100.00	100.50	100.50	+0.70	1	734
10:14:22	100.00	100.50	100.00	+0.20	1	733
10:14:13	100.00	100.50	100.00	+0.20	1	732
10:14:09	100.00	100.50	100.50	+0.70	1	731
10:14:05	100.00	100.50	100.00	+0.20	1	730
10:13:45	100.00	100.50	100.00	+0.20	1	729
10:13:31	100.00	100.50	100.50	+0.70	1	728
10:13:29	100.00	100.50	100.00	+0.20	1	727
10:13:17	100.00	100.50	100.00	+0.20	1	726
10:13:17	100.00	100.50	100.00	+0.20	3	725
10:13:17	100.00	100.50	100.00	+0.20	8	722
10:13:09	100.00	100.50	100.50	+0.70	30	714
10:13:08	100.00	100.50	100.00	+0.20	1	684
10:12:52	100.00	100.50	100.00	+0.20	1	683
10:12:52	100.00	100.50	100.50	+0.70	1	682
10:12:29	100.00	100.50	100.00	+0.20	1	681
10:12:13	100.00	100.50	100.00	+0.20	1	680
10:12:13	100.00	100.50	100.50	+0.70	1	679
10:11:38	100.00	100.50	100.00	+0.20	1	678
10:11:34	100.00	100.50	100.50	+0.70	1	677
10:11:33	100.00	100.50	100.00	+0.20	1	676
10:10:56	100.00	100.50	100.50	+0.70	1	675
10:10:45	100.00	100.50	100.00	+0.20	1	674
10:10:44	100.00	100.50	100.00	+0.20	1	673
10:10:22	100.00	100.50	100.00	+0.20	1	672
10:10:18	100.00	100.50	100.50	+0.70	1	671
10:09:59	100.00	100.50	100.00	+0.20	1	670
10:09:44	100.00	100.50	100.00	+0.20	1	669
10:09:38	100.00	100.50	100.50	+0.70	1	668
10:09:32	100.00	100.50	100.00	+0.20	1	667
10:09:06	100.00	100.50	100.00	+0.20	1	666
10:09:00	100.00	100.50	100.50	+0.70	1	665
10:08:32	100.00	100.50	100.00	+0.20	30	664
10:08:27	100.00	100.50	100.00	+0.20	1	634
10:08:18	100.50	101.00	100.50	+0.70	71	633
10:08:18	100.50	101.00	100.50	+0.70	23	562
10:08:18	100.50	101.00	100.50	+0.70	2	539
10:08:18	100.50	101.00	100.50	+0.70	36	537
10:08:18	100.50	101.00	100.50	+0.70	2	501
10:07:48	100.50	101.00	100.50	+0.70	1	499
10:07:29	100.50	101.00	100.50	+0.70	1	498
10:07:28	100.50	101.00	101.00	+1.20	1	497
10:07:00	100.50	101.00	100.50	+0.70	1	496
10:06:54	100.50	101.00	100.50	+0.70	1	495
10:06:15	100.50	101.00	100.50	+0.70	1	494
10:05:51	100.50	101.00	101.00	+1.20	1	493
10:05:45	100.50	101.00	100.50	+0.70	1	492
10:04:32	100.50	101.00	100.50	+0.70	1	491
10:04:21	100.50	101.00	101.00	+1.20	1	490
10:03:25	100.50	101.00	101.00	+1.20	1	489
10:03:15	100.50	101.00	101.00	+1.20	1	488
10:02:52	100.50	101.00	101.00	+1.20	1	487
10:01:37	100.50	101.00	100.50	+0.70	1	486
10:01:27	100.50	101.00	101.00	+1.20	1	485
10:00:41	100.50	101.00	101.00	+1.20	1	484
10:00:07	100.50	101.00	101.00	+1.20	1	483
09:59:38	100.50	101.00	100.50	+0.70	1	482
09:58:43	100.50	101.00	101.00	+1.20	1	481
09:58:30	100.50	101.00	101.00	+1.20	1	480
09:58:00	100.50	101.00	101.00	+1.20	1	479
09:57:41	100.50	101.00	101.00	+1.20	1	478
09:56:36	100.50	101.00	101.00	+1.20	1	477
09:54:50	100.50	101.00	101.00	+1.20	2	476
09:54:40	100.50	101.00	101.00	+1.20	1	474
09:53:53	100.50	101.00	101.00	+1.20	2	473
09:53:07	100.50	101.00	101.00	+1.20	2	471
09:52:45	100.50	101.00	101.00	+1.20	1	469
09:52:33	100.50	101.00	101.00	+1.20	1	468
09:52:30	100.50	101.00	100.50	+0.70	1	467
09:52:12	100.50	101.00	101.00	+1.20	1	466
09:52:04	100.50	101.00	101.00	+1.20	7	465
09:52:02	100.50	101.00	101.00	+1.20	5	458
09:51:41	100.50	101.00	101.00	+1.20	1	453
09:51:31	100.50	101.00	101.00	+1.20	1	452
09:51:30	100.50	101.00	101.00	+1.20	2	451
09:51:28	100.50	101.00	101.00	+1.20	5	449
09:51:26	100.50	101.00	101.00	+1.20	50	444
09:51:20	100.50	101.00	101.00	+1.20	1	394
09:50:45	100.50	101.00	101.00	+1.20	1	393
09:50:05	100.50	101.00	101.00	+1.20	1	392
09:50:00	100.50	101.00	100.50	+0.70	1	391
09:50:00	100.50	101.00	100.50	+0.70	2	390
09:49:32	100.50	101.00	100.50	+0.70	3	388
09:49:02	100.50	101.00	101.00	+1.20	7	385
09:49:01	100.50	101.00	101.00	+1.20	1	378
09:49:01	100.50	101.00	101.00	+1.20	1	377
09:49:01	100.50	101.00	100.50	+0.70	3	376
09:49:01	100.50	101.00	100.50	+0.70	2	373
09:49:00	100.50	101.00	101.00	+1.20	1	371
09:49:00	100.00	100.50	100.50	+0.70	21	370
09:49:00	100.00	100.50	100.50	+0.70	60	349
09:49:00	100.00	100.50	100.50	+0.70	4	289
09:48:46	100.00	100.50	100.00	+0.20	2	285
09:48:11	100.00	100.50	100.00	+0.20	3	283
09:47:50	100.00	100.50	100.50	+0.70	1	280
09:47:47	100.00	100.50	100.50	+0.70	1	279
09:47:46	100.00	100.50	100.50	+0.70	5	278
09:47:26	100.00	100.50	100.00	+0.20	2	273
09:47:21	100.00	100.50	100.50	+0.70	1	271
09:47:01	100.00	100.50	100.50	+0.70	1	270
09:47:01	100.00	100.50	100.50	+0.70	1	269
09:47:01	100.00	100.50	100.50	+0.70	1	268
09:46:11	100.00	100.50	100.50	+0.70	1	267
09:46:09	100.00	100.50	100.50	+0.70	1	266
09:44:33	100.00	100.50	100.50	+0.70	1	265
09:43:50	100.00	100.50	100.50	+0.70	1	264
09:43:50	100.00	100.50	100.50	+0.70	4	263
09:43:50	100.00	100.50	100.50	+0.70	2	259
09:43:48	100.00	100.50	100.50	+0.70	1	257
09:43:47	100.00	100.50	100.50	+0.70	2	256
09:43:46	100.00	100.50	100.50	+0.70	9	254
09:43:42	100.00	100.50	100.50	+0.70	1	245
09:43:42	100.00	100.50	100.00	+0.20	1	244
09:43:18	100.00	100.50	100.00	+0.20	1	243
09:42:05	100.00	100.50	100.50	+0.70	1	242
09:41:26	100.00	100.50	100.00	+0.20	1	241
09:40:36	100.00	100.50	100.50	+0.70	1	240
09:39:53	100.00	100.50	100.50	+0.70	1	239
09:39:51	100.00	100.50	100.00	+0.20	4	238
09:39:11	100.00	100.50	100.00	+0.20	1	234
09:39:11	100.00	100.50	100.50	+0.70	5	233
09:38:51	100.00	100.50	100.50	+0.70	1	228
09:37:14	100.00	100.50	100.50	+0.70	1	227
09:37:12	100.00	100.50	100.50	+0.70	1	226
09:35:28	100.00	100.50	100.50	+0.70	1	225
09:33:47	100.00	100.50	100.50	+0.70	1	224
09:33:45	100.00	100.50	100.50	+0.70	1	223
09:32:05	100.00	100.50	100.50	+0.70	1	222
09:32:00	100.00	100.50	100.50	+0.70	1	221
09:30:27	100.00	100.50	100.50	+0.70	2	220
09:30:25	100.00	100.50	100.50	+0.70	1	218
09:28:36	100.00	100.50	100.50	+0.70	1	217
09:26:30	100.00	100.50	100.50	+0.70	1	216
09:25:19	100.00	100.50	100.00	+0.20	1	215
09:23:45	100.00	100.50	100.50	+0.70	6	214
09:20:59	100.00	100.50	100.50	+0.70	2	208
09:18:55	100.00	100.50	100.50	+0.70	1	206
09:16:38	100.00	100.50	100.50	+0.70	1	205
09:16:09	100.00	100.50	100.50	+0.70	1	204
09:14:21	100.00	100.50	100.50	+0.70	1	203
09:13:58	100.00	100.50	100.50	+0.70	1	202
09:13:57	100.00	100.50	100.50	+0.70	3	201
09:13:55	100.00	100.50	100.50	+0.70	2	198
09:13:17	100.00	100.50	100.50	+0.70	3	196
09:13:16	100.00	100.50	100.50	+0.70	1	193
09:13:15	99.90	100.00	100.00	+0.20	33	192
09:13:02	99.90	100.00	100.00	+0.20	1	159
09:13:00	99.90	100.00	100.00	+0.20	2	158
09:12:59	99.90	100.00	100.00	+0.20	1	156
09:12:58	99.90	100.00	100.00	+0.20	20	155
09:12:56	99.90	100.00	100.00	+0.20	1	135
09:12:50	99.90	100.00	99.90	+0.10	1	134
09:12:47	99.90	100.00	99.90	+0.10	1	133
09:12:46	99.90	100.00	99.90	+0.10	10	132
09:11:20	99.90	100.00	99.90	+0.10	1	122
09:11:08	99.90	100.00	100.00	+0.20	5	121
09:11:05	99.90	100.00	100.00	+0.20	1	116
09:11:02	99.90	100.00	100.00	+0.20	1	115
09:11:00	99.90	100.00	100.00	+0.20	8	114
09:10:58	99.90	100.00	99.90	+0.10	1	106
09:07:51	99.90	100.00	99.90	+0.10	1	105
09:07:20	99.90	100.00	99.90	+0.10	1	104
09:07:20	99.90	100.00	99.90	+0.10	1	103
09:05:36	99.90	100.00	99.90	+0.10	1	102
09:05:31	99.90	100.00	99.90	+0.10	1	101
09:05:20	99.90	100.00	100.00	+0.20	1	100
09:05:19	99.90	100.00	99.90	+0.10	1	99
09:05:12	99.90	100.00	100.00	+0.20	1	98
09:05:10	99.80	100.00	100.00	+0.20	1	97
09:05:10	99.80	99.90	99.90	+0.10	12	96
09:05:06	99.80	99.90	99.90	+0.10	1	84
09:05:06	99.80	99.90	99.90	+0.10	1	83
09:05:06	99.80	99.90	99.90	+0.10	10	82
09:05:04	99.80	99.90	99.90	+0.10	1	72
09:05:03	99.90	100.00	99.90	+0.10	6	71
09:05:03	99.90	100.00	99.90	+0.10	1	65
09:05:03	99.90	100.00	99.90	+0.10	2	64
09:04:55	99.90	100.00	99.90	+0.10	2	62
09:04:43	99.80	99.90	99.90	+0.10	1	60
09:04:43	99.80	99.90	99.90	+0.10	1	59
09:04:40	99.80	99.90	99.90	+0.10	1	58
09:04:38	99.80	99.90	99.90	+0.10	2	57
09:04:21	99.80	99.90	99.90	+0.10	1	55
09:03:54	99.80	99.90	99.90	+0.10	1	54
09:03:43	99.80	99.90	99.90	+0.10	2	53
09:03:42	99.80	99.90	99.80	0	1	51
09:03:33	99.80	99.90	99.90	+0.10	1	50
09:03:05	99.80	99.90	99.90	+0.10	1	49
09:02:58	99.80	99.90	99.90	+0.10	1	48
09:02:10	99.80	99.90	99.90	+0.10	1	47
09:02:08	99.80	99.90	99.80	0	1	46
09:01:51	99.80	99.90	99.80	0	1	45
09:01:49	99.80	99.90	99.80	0	1	44
09:01:38	99.80	99.90	99.80	0	1	43
09:01:21	99.80	99.90	99.90	+0.10	1	42
09:00:55	99.80	99.90	99.80	0	1	41
09:00:55	99.80	99.90	99.80	0	1	40
09:00:52	99.80	99.90	99.80	0	1	39
09:00:28	99.80	99.90	99.80	0	1	38
09:00:10	99.80	99.90	99.80	0	2	37
09:00:10	99.80	99.90	99.80	0	1	35
09:00:10	99.80	99.90	99.80	0	4	34
09:00:10	99.80	99.90	99.80	0	10	30
09:00:10	99.90	100.00	99.90	+0.10	1	20
09:00:10	99.90	100.00	99.90	+0.10	1	19
09:00:10	99.90	100.00	99.90	+0.10	1	18
09:00:10	--	--	99.90	+0.10	17	17

　

其他人也逛...

PChome 購物儲值1, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

DJI OSMO POCKET 3 全能套裝

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

Marshall Emberton II 藍牙喇叭 - 奶油白

【P&G】ARIEL/BOLD 4D袋裝洗衣球

麥當勞勁辣鷄腿堡即享券

AVITA SATUS S102 NE15A1 紫(i5-1235U/8GB/512GB SSD/FHD/W11/15.6)

【Hermes 愛馬仕】大地淡香水100ml

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

揪愛儲值-儲值3, 500元送35加碼金

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

中華電信ADR4日上漲0.23美元漲...

台股尾盤放量收漲141點站上231...

我的自選股

即時重大訊息

‧立方衛星旺來升空驗證台灣新一...
‧日月光投控ADR4日下跌0.27美元...
‧【台股盤中】台積電、機器人概...

加密貨幣

比特幣BTC	68916.85	174.72	0.25%
以太幣ETH	2441.66	-14.44	-0.59%
瑞波幣XRP	0.514177	0.01	2.24%
比特幣現金BCH	337.33	-2.96	-0.87%
萊特幣LTC	66.94	0.03	0.04%
卡達幣ADA	0.330492	0.00	-1.13%
波場幣TRX	0.162254	0.00	-1.76%
恆星幣XLM	0.092289	0.00	1.79%

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。