最新《商品》權衡潛在供應風險油價下跌逾1%熱門中鋼前11月稅前虧損50億中國新制可望助鋼價回穩

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

1520.00 ▲+20.00 +1.33% 34.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+20.00	2,319	1515.00	16	1520.00	69	1505.00	1520.00	1495.00	1500.00

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	1515.00	1520.00	1520.00	+20.00	10	2319
13:30:00	1515.00	1520.00	1520.00	+20.00	332	2309
13:24:57	1510.00	1515.00	1510.00	+10.00	1	1977
13:24:56	1510.00	1515.00	1515.00	+15.00	1	1976
13:24:56	1510.00	1515.00	1515.00	+15.00	1	1975
13:24:19	1510.00	1515.00	1510.00	+10.00	1	1974
13:24:15	1510.00	1515.00	1510.00	+10.00	1	1973
13:24:01	1510.00	1515.00	1510.00	+10.00	2	1972
13:23:39	1510.00	1515.00	1515.00	+15.00	1	1970
13:23:29	1510.00	1515.00	1515.00	+15.00	1	1969
13:23:25	1510.00	1515.00	1515.00	+15.00	1	1968
13:23:15	1510.00	1515.00	1515.00	+15.00	1	1967
13:23:02	1510.00	1515.00	1515.00	+15.00	1	1966
13:22:42	1510.00	1520.00	1510.00	+10.00	3	1965
13:22:35	1510.00	1515.00	1515.00	+15.00	1	1962
13:22:33	1515.00	1520.00	1515.00	+15.00	2	1961
13:22:19	1515.00	1520.00	1515.00	+15.00	1	1959
13:22:13	1515.00	1520.00	1515.00	+15.00	1	1958
13:22:10	1515.00	1520.00	1515.00	+15.00	1	1957
13:22:06	1515.00	1520.00	1515.00	+15.00	1	1956
13:22:04	1515.00	1520.00	1515.00	+15.00	1	1955
13:21:53	1515.00	1520.00	1515.00	+15.00	1	1954
13:21:30	1515.00	1520.00	1515.00	+15.00	1	1953
13:21:11	1515.00	1520.00	1515.00	+15.00	1	1952
13:21:05	1515.00	1520.00	1520.00	+20.00	1	1951
13:20:41	1515.00	1520.00	1515.00	+15.00	1	1950
13:20:36	1510.00	1515.00	1515.00	+15.00	1	1949
13:20:12	1515.00	1520.00	1515.00	+15.00	1	1948
13:20:09	1515.00	1520.00	1515.00	+15.00	1	1947
13:19:32	1510.00	1520.00	1520.00	+20.00	2	1946
13:19:32	1510.00	1520.00	1520.00	+20.00	2	1944
13:19:32	1510.00	1520.00	1520.00	+20.00	2	1942
13:19:32	1510.00	1515.00	1515.00	+15.00	7	1940
13:19:32	1510.00	1515.00	1515.00	+15.00	40	1933
13:19:19	1510.00	1515.00	1510.00	+10.00	1	1893
13:19:06	1510.00	1515.00	1510.00	+10.00	1	1892
13:18:50	1510.00	1515.00	1510.00	+10.00	1	1891
13:18:48	1510.00	1515.00	1510.00	+10.00	1	1890
13:18:37	1510.00	1515.00	1510.00	+10.00	2	1889
13:18:26	1510.00	1515.00	1510.00	+10.00	1	1887
13:18:04	1510.00	1515.00	1510.00	+10.00	5	1886
13:18:03	1510.00	1515.00	1510.00	+10.00	1	1881
13:17:29	1510.00	1515.00	1510.00	+10.00	1	1880
13:17:11	1510.00	1515.00	1510.00	+10.00	1	1879
13:17:02	1510.00	1515.00	1510.00	+10.00	1	1878
13:15:44	1510.00	1515.00	1510.00	+10.00	1	1877
13:15:40	1510.00	1515.00	1515.00	+15.00	1	1876
13:15:37	1510.00	1515.00	1515.00	+15.00	1	1875
13:15:36	1510.00	1515.00	1515.00	+15.00	1	1874
13:15:34	1510.00	1515.00	1515.00	+15.00	1	1873
13:15:15	1510.00	1515.00	1515.00	+15.00	1	1872
13:15:06	1510.00	1515.00	1515.00	+15.00	3	1871
13:15:03	1510.00	1515.00	1515.00	+15.00	1	1868
13:15:02	1510.00	1515.00	1515.00	+15.00	6	1867
13:15:01	1510.00	1515.00	1515.00	+15.00	1	1861
13:14:59	1510.00	1515.00	1515.00	+15.00	1	1860
13:14:58	1510.00	1515.00	1515.00	+15.00	1	1859
13:14:51	1510.00	1515.00	1515.00	+15.00	3	1858
13:14:51	1510.00	1515.00	1515.00	+15.00	2	1855
13:14:51	1510.00	1515.00	1515.00	+15.00	1	1853
13:14:48	1510.00	1515.00	1515.00	+15.00	1	1852
13:14:44	1510.00	1515.00	1515.00	+15.00	2	1851
13:14:44	1510.00	1515.00	1515.00	+15.00	4	1849
13:14:43	1510.00	1515.00	1515.00	+15.00	1	1845
13:14:41	1510.00	1515.00	1515.00	+15.00	1	1844
13:14:39	1510.00	1515.00	1515.00	+15.00	2	1843
13:14:39	1510.00	1515.00	1515.00	+15.00	1	1841
13:14:36	1510.00	1515.00	1515.00	+15.00	6	1840
13:14:36	1510.00	1515.00	1515.00	+15.00	23	1834
13:14:36	1510.00	1515.00	1515.00	+15.00	5	1811
13:14:36	1515.00	1520.00	1515.00	+15.00	49	1806
13:14:33	1515.00	1520.00	1515.00	+15.00	1	1757
13:14:32	1515.00	1520.00	1520.00	+20.00	1	1756
13:14:31	1515.00	1520.00	1515.00	+15.00	1	1755
13:14:28	1515.00	1520.00	1520.00	+20.00	1	1754
13:14:16	1515.00	1520.00	1515.00	+15.00	1	1753
13:14:14	1515.00	1520.00	1515.00	+15.00	1	1752
13:14:13	1515.00	1520.00	1515.00	+15.00	1	1751
13:14:13	1515.00	1520.00	1520.00	+20.00	2	1750
13:14:13	1515.00	1520.00	1520.00	+20.00	4	1748
13:14:13	1510.00	1515.00	1515.00	+15.00	11	1744
13:14:13	1510.00	1515.00	1515.00	+15.00	8	1733
13:14:13	1510.00	1515.00	1515.00	+15.00	1	1725
13:14:12	1510.00	1515.00	1515.00	+15.00	1	1724
13:14:11	1510.00	1515.00	1515.00	+15.00	1	1723
13:14:11	1510.00	1515.00	1515.00	+15.00	1	1722
13:14:11	1510.00	1515.00	1515.00	+15.00	1	1721
13:14:10	1510.00	1515.00	1515.00	+15.00	3	1720
13:14:10	1510.00	1515.00	1515.00	+15.00	1	1717
13:14:09	1510.00	1515.00	1515.00	+15.00	5	1716
13:14:07	1510.00	1515.00	1515.00	+15.00	1	1711
13:14:07	1510.00	1515.00	1515.00	+15.00	1	1710
13:14:06	1510.00	1515.00	1515.00	+15.00	1	1709
13:14:06	1510.00	1515.00	1515.00	+15.00	1	1708
13:13:59	1510.00	1515.00	1515.00	+15.00	1	1707
13:13:59	1510.00	1515.00	1515.00	+15.00	1	1706
13:13:59	1510.00	1515.00	1515.00	+15.00	1	1705
13:13:59	1510.00	1515.00	1515.00	+15.00	1	1704
13:13:58	1510.00	1515.00	1515.00	+15.00	1	1703
13:13:55	1510.00	1515.00	1515.00	+15.00	1	1702
13:13:54	1510.00	1515.00	1515.00	+15.00	1	1701
13:13:53	1510.00	1515.00	1515.00	+15.00	1	1700
13:13:53	1510.00	1515.00	1515.00	+15.00	1	1699
13:13:53	1510.00	1515.00	1515.00	+15.00	2	1698
13:13:53	1510.00	1515.00	1515.00	+15.00	2	1696
13:13:52	1510.00	1515.00	1515.00	+15.00	8	1694
13:13:52	1510.00	1515.00	1515.00	+15.00	4	1686
13:13:51	1510.00	1515.00	1515.00	+15.00	6	1682
13:13:51	1510.00	1515.00	1515.00	+15.00	10	1676
13:13:47	1510.00	1515.00	1515.00	+15.00	1	1666
13:13:46	1510.00	1515.00	1515.00	+15.00	1	1665
13:13:42	1510.00	1515.00	1515.00	+15.00	1	1664
13:13:42	1510.00	1515.00	1515.00	+15.00	1	1663
13:13:41	1510.00	1515.00	1515.00	+15.00	1	1662
13:13:41	1510.00	1515.00	1515.00	+15.00	1	1661
13:13:30	1510.00	1515.00	1515.00	+15.00	1	1660
13:13:17	1510.00	1515.00	1515.00	+15.00	1	1659
13:13:17	1510.00	1515.00	1515.00	+15.00	1	1658
13:13:16	1510.00	1515.00	1515.00	+15.00	1	1657
13:13:16	1510.00	1515.00	1515.00	+15.00	1	1656
13:12:53	1510.00	1515.00	1515.00	+15.00	1	1655
13:12:41	1510.00	1515.00	1515.00	+15.00	1	1654
13:12:41	1510.00	1515.00	1510.00	+10.00	1	1653
13:12:40	1510.00	1515.00	1515.00	+15.00	1	1652
13:12:29	1510.00	1515.00	1515.00	+15.00	1	1651
13:12:29	1510.00	1515.00	1515.00	+15.00	1	1650
13:12:13	1510.00	1515.00	1510.00	+10.00	1	1649
13:12:12	1510.00	1515.00	1515.00	+15.00	1	1648
13:12:12	1510.00	1515.00	1515.00	+15.00	2	1647
13:12:12	1510.00	1515.00	1515.00	+15.00	2	1645
13:12:11	1510.00	1515.00	1515.00	+15.00	1	1643
13:12:11	1510.00	1515.00	1515.00	+15.00	10	1642
13:12:04	1510.00	1515.00	1510.00	+10.00	1	1632
13:12:03	1510.00	1515.00	1515.00	+15.00	1	1631
13:12:03	1510.00	1515.00	1515.00	+15.00	1	1630
13:12:02	1510.00	1515.00	1515.00	+15.00	5	1629
13:11:59	1510.00	1515.00	1515.00	+15.00	1	1624
13:11:58	1510.00	1515.00	1515.00	+15.00	1	1623
13:11:47	1510.00	1515.00	1515.00	+15.00	1	1622
13:11:47	1510.00	1515.00	1515.00	+15.00	1	1621
13:11:47	1510.00	1515.00	1515.00	+15.00	1	1620
13:11:36	1510.00	1515.00	1515.00	+15.00	1	1619
13:11:36	1510.00	1515.00	1515.00	+15.00	1	1618
13:11:26	1510.00	1515.00	1515.00	+15.00	1	1617
13:11:25	1510.00	1515.00	1515.00	+15.00	1	1616
13:11:25	1510.00	1515.00	1510.00	+10.00	1	1615
13:11:10	1510.00	1515.00	1515.00	+15.00	6	1614
13:11:10	1505.00	1510.00	1510.00	+10.00	50	1608
13:11:10	1505.00	1510.00	1510.00	+10.00	69	1558
13:11:10	1505.00	1510.00	1510.00	+10.00	10	1489
13:11:07	1505.00	1510.00	1510.00	+10.00	1	1479
13:10:53	1505.00	1510.00	1510.00	+10.00	1	1478
13:10:52	1505.00	1510.00	1510.00	+10.00	1	1477
13:10:52	1505.00	1510.00	1505.00	+5.00	1	1476
13:10:44	1505.00	1510.00	1510.00	+10.00	1	1475
13:10:44	1505.00	1510.00	1510.00	+10.00	1	1474
13:10:32	1505.00	1510.00	1510.00	+10.00	2	1473
13:10:21	1505.00	1510.00	1510.00	+10.00	1	1471
13:10:20	1505.00	1510.00	1505.00	+5.00	1	1470
13:10:13	1505.00	1510.00	1510.00	+10.00	1	1469
13:10:02	1505.00	1510.00	1510.00	+10.00	1	1468
13:10:02	1505.00	1510.00	1510.00	+10.00	6	1467
13:09:49	1505.00	1510.00	1505.00	+5.00	10	1461
13:09:46	1505.00	1510.00	1510.00	+10.00	1	1451
13:09:46	1505.00	1510.00	1510.00	+10.00	1	1450
13:09:45	1505.00	1510.00	1505.00	+5.00	1	1449
13:09:37	1505.00	1510.00	1505.00	+5.00	1	1448
13:09:35	1505.00	1510.00	1510.00	+10.00	1	1447
13:09:31	1505.00	1510.00	1510.00	+10.00	6	1446
13:09:31	1505.00	1510.00	1510.00	+10.00	14	1440
13:09:31	1500.00	1505.00	1505.00	+5.00	72	1426
13:09:31	1500.00	1505.00	1505.00	+5.00	41	1354
13:09:31	1500.00	1505.00	1505.00	+5.00	1	1313
13:09:20	1500.00	1505.00	1505.00	+5.00	6	1312
13:09:20	1500.00	1505.00	1505.00	+5.00	1	1306
13:09:10	1500.00	1505.00	1505.00	+5.00	1	1305
13:08:57	1500.00	1505.00	1505.00	+5.00	1	1304
13:08:49	1500.00	1505.00	1505.00	+5.00	3	1303
13:07:35	1500.00	1505.00	1505.00	+5.00	2	1300
13:07:35	1500.00	1505.00	1505.00	+5.00	1	1298
13:07:35	1495.00	1500.00	1500.00	0	99	1297
13:07:25	1495.00	1500.00	1495.00	-5.00	4	1198
13:07:24	1495.00	1500.00	1500.00	0	1	1194
13:06:36	1495.00	1500.00	1495.00	-5.00	1	1193
13:06:32	1495.00	1500.00	1495.00	-5.00	1	1192
13:06:31	1495.00	1500.00	1495.00	-5.00	1	1191
13:06:18	1495.00	1500.00	1500.00	0	1	1190
13:05:52	1495.00	1500.00	1495.00	-5.00	1	1189
13:05:22	1495.00	1500.00	1500.00	0	2	1188
13:05:02	1495.00	1500.00	1495.00	-5.00	1	1186
13:04:47	1495.00	1500.00	1495.00	-5.00	1	1185
13:04:27	1495.00	1500.00	1500.00	0	1	1184
13:04:21	1495.00	1500.00	1495.00	-5.00	1	1183
13:04:20	1495.00	1500.00	1500.00	0	1	1182
13:04:14	1495.00	1500.00	1495.00	-5.00	1	1181
13:03:28	1495.00	1500.00	1495.00	-5.00	1	1180
13:03:21	1495.00	1500.00	1495.00	-5.00	1	1179
13:03:15	1495.00	1500.00	1495.00	-5.00	1	1178
13:03:12	1495.00	1500.00	1500.00	0	1	1177
13:03:07	1495.00	1500.00	1500.00	0	1	1176
13:01:50	1495.00	1500.00	1495.00	-5.00	1	1175
13:00:46	1495.00	1500.00	1495.00	-5.00	1	1174
13:00:42	1495.00	1500.00	1495.00	-5.00	1	1173
13:00:25	1495.00	1500.00	1495.00	-5.00	1	1172
12:59:00	1495.00	1500.00	1500.00	0	1	1171
12:57:54	1495.00	1500.00	1500.00	0	1	1170
12:57:31	1495.00	1500.00	1500.00	0	1	1169
12:57:21	1495.00	1500.00	1495.00	-5.00	1	1168
12:56:57	1495.00	1500.00	1495.00	-5.00	1	1167
12:56:52	1495.00	1500.00	1495.00	-5.00	1	1166
12:56:29	1495.00	1500.00	1500.00	0	1	1165
12:55:34	1495.00	1500.00	1495.00	-5.00	1	1164
12:54:16	1495.00	1500.00	1495.00	-5.00	1	1163
12:52:47	1495.00	1500.00	1500.00	0	1	1162
12:52:20	1495.00	1500.00	1495.00	-5.00	1	1161
12:51:30	1495.00	1500.00	1500.00	0	1	1160
12:51:12	1495.00	1500.00	1495.00	-5.00	1	1159
12:49:45	1495.00	1500.00	1500.00	0	3	1158
12:49:39	1495.00	1500.00	1495.00	-5.00	1	1155
12:48:10	1495.00	1500.00	1495.00	-5.00	1	1154
12:47:48	1495.00	1500.00	1500.00	0	1	1153
12:46:24	1495.00	1500.00	1500.00	0	1	1152
12:46:12	1495.00	1500.00	1500.00	0	1	1151
12:45:07	1495.00	1500.00	1495.00	-5.00	1	1150
12:43:39	1495.00	1500.00	1500.00	0	1	1149
12:42:43	1495.00	1500.00	1500.00	0	1	1148
12:42:12	1495.00	1500.00	1500.00	0	1	1147
12:42:03	1495.00	1500.00	1495.00	-5.00	1	1146
12:41:54	1495.00	1500.00	1500.00	0	1	1145
12:39:16	1495.00	1500.00	1500.00	0	1	1144
12:39:01	1495.00	1500.00	1495.00	-5.00	1	1143
12:38:58	1495.00	1500.00	1500.00	0	1	1142
12:38:00	1495.00	1500.00	1500.00	0	1	1141
12:37:05	1495.00	1500.00	1495.00	-5.00	1	1140
12:35:16	1495.00	1500.00	1495.00	-5.00	1	1139
12:35:07	1495.00	1500.00	1495.00	-5.00	1	1138
12:33:48	1495.00	1500.00	1500.00	0	1	1137
12:33:15	1495.00	1500.00	1500.00	0	1	1136
12:32:58	1495.00	1500.00	1500.00	0	1	1135
12:32:34	1495.00	1500.00	1495.00	-5.00	2	1134
12:32:01	1495.00	1500.00	1500.00	0	1	1132
12:31:16	1495.00	1500.00	1500.00	0	1	1131
12:29:36	1495.00	1500.00	1500.00	0	1	1130
12:28:20	1495.00	1500.00	1495.00	-5.00	1	1129
12:23:25	1495.00	1500.00	1500.00	0	1	1128
12:22:41	1495.00	1500.00	1500.00	0	1	1127
12:22:39	1500.00	1505.00	1500.00	0	1	1126
12:22:39	1500.00	1505.00	1500.00	0	1	1125
12:22:18	1500.00	1505.00	1500.00	0	1	1124
12:22:13	1500.00	1505.00	1500.00	0	1	1123
12:21:56	1500.00	1505.00	1500.00	0	1	1122
12:21:21	1500.00	1505.00	1500.00	0	1	1121
12:21:09	1500.00	1505.00	1500.00	0	1	1120
12:20:19	1500.00	1505.00	1500.00	0	1	1119
12:20:12	1500.00	1505.00	1500.00	0	1	1118
12:20:02	1500.00	1505.00	1500.00	0	1	1117
12:19:29	1500.00	1505.00	1500.00	0	1	1116
12:19:24	1500.00	1505.00	1500.00	0	1	1115
12:19:16	1500.00	1505.00	1500.00	0	3	1114
12:19:01	1500.00	1505.00	1500.00	0	1	1111
12:18:52	1500.00	1505.00	1505.00	+5.00	1	1110
12:18:39	1500.00	1505.00	1500.00	0	2	1109
12:18:34	1500.00	1505.00	1500.00	0	1	1107
12:18:34	1500.00	1505.00	1500.00	0	10	1106
12:18:26	1500.00	1505.00	1500.00	0	1	1096
12:18:19	1500.00	1505.00	1500.00	0	1	1095
12:18:12	1500.00	1505.00	1500.00	0	1	1094
12:18:00	1500.00	1505.00	1500.00	0	1	1093
12:17:29	1500.00	1505.00	1505.00	+5.00	1	1092
12:17:00	1500.00	1505.00	1505.00	+5.00	1	1091
12:16:36	1500.00	1505.00	1500.00	0	1	1090
12:16:05	1500.00	1505.00	1500.00	0	1	1089
12:15:01	1500.00	1505.00	1505.00	+5.00	1	1088
12:14:55	1500.00	1505.00	1500.00	0	1	1087
12:14:52	1500.00	1505.00	1505.00	+5.00	2	1086
12:13:15	1500.00	1505.00	1505.00	+5.00	2	1084
12:13:04	1500.00	1505.00	1500.00	0	1	1082
12:12:52	1500.00	1505.00	1500.00	0	1	1081
12:12:48	1500.00	1505.00	1505.00	+5.00	1	1080
12:12:15	1500.00	1505.00	1505.00	+5.00	1	1079
12:11:06	1500.00	1505.00	1500.00	0	1	1078
12:08:42	1500.00	1505.00	1500.00	0	1	1077
12:08:36	1500.00	1505.00	1505.00	+5.00	1	1076
12:08:17	1500.00	1505.00	1500.00	0	1	1075
12:07:52	1500.00	1505.00	1500.00	0	1	1074
12:07:42	1500.00	1505.00	1500.00	0	1	1073
12:06:11	1500.00	1505.00	1500.00	0	1	1072
12:05:14	1500.00	1505.00	1500.00	0	1	1071
12:04:05	1500.00	1505.00	1500.00	0	1	1070
12:03:56	1500.00	1505.00	1500.00	0	1	1069
12:03:49	1500.00	1505.00	1500.00	0	1	1068
12:02:31	1500.00	1505.00	1500.00	0	1	1067
12:00:51	1500.00	1505.00	1500.00	0	1	1066
12:00:44	1500.00	1505.00	1500.00	0	1	1065
12:00:44	1500.00	1505.00	1500.00	0	1	1064
12:00:38	1500.00	1505.00	1500.00	0	4	1063
12:00:01	1500.00	1505.00	1505.00	+5.00	1	1059
11:59:54	1500.00	1505.00	1500.00	0	3	1058
11:59:54	1500.00	1505.00	1500.00	0	1	1055
11:59:50	1500.00	1505.00	1500.00	0	10	1054
11:59:50	1500.00	1505.00	1500.00	0	1	1044
11:59:33	1500.00	1505.00	1500.00	0	1	1043
11:59:12	1500.00	1505.00	1500.00	0	1	1042
11:59:08	1500.00	1505.00	1500.00	0	2	1041
11:59:08	1500.00	1505.00	1500.00	0	5	1039
11:58:28	1500.00	1505.00	1500.00	0	1	1034
11:58:19	1500.00	1505.00	1500.00	0	1	1033
11:57:18	1500.00	1505.00	1500.00	0	2	1032
11:57:15	1500.00	1505.00	1500.00	0	1	1030
11:56:56	1500.00	1505.00	1500.00	0	1	1029
11:56:46	1500.00	1505.00	1505.00	+5.00	1	1028
11:56:24	1500.00	1505.00	1505.00	+5.00	1	1027
11:56:04	1500.00	1505.00	1505.00	+5.00	1	1026
11:56:00	1500.00	1505.00	1505.00	+5.00	1	1025
11:51:48	1500.00	1505.00	1505.00	+5.00	1	1024
11:49:14	1500.00	1505.00	1505.00	+5.00	1	1023
11:48:00	1500.00	1505.00	1500.00	0	1	1022
11:47:36	1500.00	1505.00	1505.00	+5.00	1	1021
11:47:04	1500.00	1505.00	1505.00	+5.00	1	1020
11:44:30	1500.00	1505.00	1505.00	+5.00	1	1019
11:43:24	1500.00	1505.00	1505.00	+5.00	1	1018
11:42:24	1500.00	1505.00	1505.00	+5.00	1	1017
11:40:41	1500.00	1505.00	1505.00	+5.00	1	1016
11:40:23	1500.00	1505.00	1500.00	0	1	1015
11:38:30	1500.00	1505.00	1505.00	+5.00	1	1014
11:37:33	1500.00	1505.00	1505.00	+5.00	1	1013
11:36:54	1500.00	1505.00	1505.00	+5.00	1	1012
11:36:26	1500.00	1505.00	1505.00	+5.00	1	1011
11:36:09	1500.00	1505.00	1500.00	0	1	1010
11:35:35	1500.00	1505.00	1505.00	+5.00	1	1009
11:35:01	1500.00	1505.00	1505.00	+5.00	1	1008
11:30:49	1500.00	1505.00	1505.00	+5.00	1	1007
11:30:25	1500.00	1505.00	1505.00	+5.00	1	1006
11:30:14	1500.00	1505.00	1505.00	+5.00	4	1005
11:28:53	1500.00	1505.00	1505.00	+5.00	1	1001
11:28:45	1500.00	1505.00	1505.00	+5.00	1	1000
11:27:04	1500.00	1505.00	1505.00	+5.00	4	999
11:27:04	1500.00	1505.00	1505.00	+5.00	2	995
11:27:04	1495.00	1500.00	1500.00	0	26	993
11:26:57	1495.00	1500.00	1500.00	0	1	967
11:26:56	1495.00	1500.00	1500.00	0	1	966
11:26:56	1495.00	1500.00	1500.00	0	1	965
11:26:52	1495.00	1500.00	1500.00	0	2	964
11:26:41	1495.00	1500.00	1500.00	0	1	962
11:26:37	1495.00	1500.00	1500.00	0	1	961
11:25:31	1495.00	1500.00	1500.00	0	1	960
11:22:51	1495.00	1500.00	1500.00	0	1	959
11:22:25	1495.00	1500.00	1500.00	0	1	958
11:21:55	1495.00	1500.00	1500.00	0	1	957
11:21:03	1495.00	1500.00	1500.00	0	1	956
11:20:43	1495.00	1500.00	1500.00	0	1	955
11:20:35	1495.00	1500.00	1500.00	0	1	954
11:20:29	1495.00	1500.00	1500.00	0	1	953
11:20:16	1495.00	1500.00	1500.00	0	1	952
11:20:14	1495.00	1500.00	1500.00	0	2	951
11:20:03	1495.00	1500.00	1495.00	-5.00	1	949
11:19:47	1495.00	1500.00	1500.00	0	1	948
11:18:35	1495.00	1500.00	1495.00	-5.00	1	947
11:18:13	1495.00	1500.00	1500.00	0	1	946
11:18:03	1495.00	1500.00	1500.00	0	3	945
11:17:00	1495.00	1500.00	1495.00	-5.00	1	942
11:14:01	1495.00	1500.00	1500.00	0	1	941
11:13:58	1495.00	1500.00	1495.00	-5.00	1	940
11:12:03	1495.00	1500.00	1500.00	0	1	939
11:11:53	1495.00	1500.00	1500.00	0	1	938
11:10:55	1495.00	1500.00	1495.00	-5.00	1	937
11:10:48	1495.00	1500.00	1500.00	0	1	936
11:10:37	1495.00	1500.00	1500.00	0	1	935
11:09:49	1495.00	1500.00	1500.00	0	1	934
11:09:34	1495.00	1500.00	1500.00	0	2	933
11:07:54	1495.00	1500.00	1495.00	-5.00	1	931
11:06:53	1495.00	1500.00	1500.00	0	1	930
11:06:14	1495.00	1500.00	1500.00	0	1	929
11:06:10	1495.00	1500.00	1500.00	0	2	928
11:06:10	1495.00	1500.00	1500.00	0	1	926
11:05:38	1495.00	1500.00	1500.00	0	1	925
11:04:57	1495.00	1500.00	1500.00	0	1	924
11:04:52	1495.00	1500.00	1495.00	-5.00	1	923
11:03:59	1495.00	1500.00	1500.00	0	5	922
11:02:01	1495.00	1500.00	1500.00	0	1	917
11:01:49	1495.00	1500.00	1495.00	-5.00	1	916
11:01:39	1495.00	1500.00	1500.00	0	1	915
11:01:10	1495.00	1500.00	1495.00	-5.00	1	914
11:00:38	1495.00	1500.00	1495.00	-5.00	1	913
11:00:28	1495.00	1500.00	1495.00	-5.00	4	912
10:59:17	1495.00	1500.00	1500.00	0	5	908
10:58:47	1495.00	1500.00	1495.00	-5.00	1	903
10:58:36	1495.00	1500.00	1495.00	-5.00	1	902
10:55:45	1495.00	1500.00	1495.00	-5.00	1	901
10:53:33	1495.00	1500.00	1500.00	0	1	900
10:52:55	1495.00	1505.00	1495.00	-5.00	1	899
10:52:43	1495.00	1505.00	1495.00	-5.00	1	898
10:52:39	1495.00	1500.00	1500.00	0	1	897
10:52:33	1500.00	1505.00	1500.00	0	2	896
10:52:23	1500.00	1505.00	1500.00	0	1	894
10:51:08	1495.00	1500.00	1500.00	0	2	893
10:51:00	1495.00	1500.00	1500.00	0	1	891
10:49:42	1495.00	1505.00	1495.00	-5.00	1	890
10:48:25	1500.00	1505.00	1500.00	0	1	889
10:47:19	1495.00	1500.00	1500.00	0	1	888
10:46:40	1495.00	1505.00	1495.00	-5.00	1	887
10:46:28	1495.00	1500.00	1500.00	0	1	886
10:46:05	1500.00	1505.00	1500.00	0	1	885
10:44:17	1495.00	1500.00	1500.00	0	1	884
10:43:49	1495.00	1500.00	1500.00	0	1	883
10:43:46	1495.00	1505.00	1505.00	+5.00	1	882
10:43:38	1495.00	1505.00	1495.00	-5.00	1	881
10:43:31	1495.00	1500.00	1500.00	0	1	880
10:43:28	1495.00	1505.00	1505.00	+5.00	1	879
10:43:25	1500.00	1505.00	1500.00	0	1	878
10:42:58	1495.00	1500.00	1500.00	0	1	877
10:42:49	1495.00	1500.00	1500.00	0	1	876
10:42:46	1500.00	1505.00	1500.00	0	1	875
10:42:46	1500.00	1505.00	1500.00	0	1	874
10:42:26	1500.00	1505.00	1500.00	0	1	873
10:41:56	1500.00	1505.00	1500.00	0	1	872
10:41:32	1495.00	1500.00	1500.00	0	1	871
10:41:26	1495.00	1500.00	1500.00	0	1	870
10:41:26	1500.00	1505.00	1500.00	0	8	869
10:41:26	1500.00	1505.00	1500.00	0	28	861
10:40:36	1500.00	1505.00	1500.00	0	1	833
10:39:31	1500.00	1505.00	1500.00	0	1	832
10:39:30	1500.00	1505.00	1500.00	0	2	831
10:39:29	1500.00	1505.00	1500.00	0	2	829
10:37:34	1500.00	1505.00	1500.00	0	1	827
10:34:31	1500.00	1505.00	1500.00	0	1	826
10:34:08	1500.00	1505.00	1505.00	+5.00	1	825
10:34:08	1500.00	1505.00	1505.00	+5.00	1	824
10:33:19	1500.00	1505.00	1505.00	+5.00	1	823
10:32:59	1500.00	1505.00	1500.00	0	1	822
10:32:39	1500.00	1505.00	1500.00	0	1	821
10:32:38	1500.00	1505.00	1500.00	0	1	820
10:32:07	1500.00	1505.00	1500.00	0	1	819
10:31:30	1500.00	1505.00	1500.00	0	1	818
10:30:28	1500.00	1505.00	1500.00	0	1	817
10:30:19	1500.00	1505.00	1505.00	+5.00	1	816
10:29:41	1500.00	1505.00	1505.00	+5.00	1	815
10:29:05	1500.00	1505.00	1500.00	0	10	814
10:28:38	1500.00	1505.00	1505.00	+5.00	5	804
10:28:35	1505.00	1510.00	1505.00	+5.00	13	799
10:28:28	1505.00	1510.00	1505.00	+5.00	1	786
10:28:24	1505.00	1510.00	1505.00	+5.00	1	785
10:28:05	1505.00	1510.00	1505.00	+5.00	1	784
10:27:56	1505.00	1510.00	1505.00	+5.00	1	783
10:27:24	1505.00	1510.00	1505.00	+5.00	1	782
10:27:12	1505.00	1510.00	1505.00	+5.00	1	781
10:26:45	1505.00	1510.00	1505.00	+5.00	1	780
10:26:33	1505.00	1510.00	1510.00	+10.00	1	779
10:25:30	1505.00	1510.00	1510.00	+10.00	1	778
10:25:25	1505.00	1510.00	1505.00	+5.00	1	777
10:25:18	1505.00	1510.00	1505.00	+5.00	5	776
10:25:14	1505.00	1510.00	1510.00	+10.00	1	771
10:25:14	1505.00	1510.00	1510.00	+10.00	1	770
10:24:58	1505.00	1510.00	1510.00	+10.00	2	769
10:24:58	1505.00	1510.00	1510.00	+10.00	2	767
10:24:58	1505.00	1510.00	1510.00	+10.00	2	765
10:24:57	1500.00	1505.00	1505.00	+5.00	22	763
10:24:57	1500.00	1505.00	1505.00	+5.00	8	741
10:24:57	1500.00	1505.00	1505.00	+5.00	2	733
10:24:57	1500.00	1505.00	1505.00	+5.00	11	731
10:24:57	1500.00	1505.00	1505.00	+5.00	2	720
10:24:57	1500.00	1505.00	1505.00	+5.00	19	718
10:24:57	1500.00	1505.00	1505.00	+5.00	2	699
10:24:56	1500.00	1505.00	1505.00	+5.00	1	697
10:24:46	1500.00	1505.00	1505.00	+5.00	1	696
10:24:16	1500.00	1505.00	1505.00	+5.00	1	695
10:23:55	1500.00	1505.00	1500.00	0	1	694
10:23:37	1500.00	1505.00	1505.00	+5.00	1	693
10:22:36	1500.00	1505.00	1500.00	0	1	692
10:22:23	1500.00	1505.00	1500.00	0	1	691
10:22:03	1500.00	1505.00	1500.00	0	1	690
10:21:36	1500.00	1505.00	1500.00	0	2	689
10:21:05	1500.00	1505.00	1505.00	+5.00	2	687
10:21:00	1500.00	1505.00	1505.00	+5.00	1	685
10:20:28	1500.00	1505.00	1505.00	+5.00	1	684
10:19:22	1500.00	1505.00	1500.00	0	1	683
10:19:02	1500.00	1505.00	1505.00	+5.00	2	682
10:17:41	1500.00	1505.00	1505.00	+5.00	1	680
10:17:33	1500.00	1505.00	1505.00	+5.00	1	679
10:17:10	1500.00	1505.00	1505.00	+5.00	3	678
10:16:50	1500.00	1505.00	1505.00	+5.00	1	675
10:16:31	1500.00	1505.00	1505.00	+5.00	1	674
10:16:19	1500.00	1505.00	1500.00	0	1	673
10:16:12	1500.00	1505.00	1500.00	0	1	672
10:15:34	1500.00	1505.00	1500.00	0	1	671
10:15:13	1500.00	1505.00	1505.00	+5.00	1	670
10:14:03	1500.00	1505.00	1500.00	0	1	669
10:13:39	1500.00	1505.00	1505.00	+5.00	1	668
10:13:18	1500.00	1505.00	1500.00	0	1	667
10:12:46	1500.00	1505.00	1505.00	+5.00	1	666
10:12:45	1500.00	1505.00	1505.00	+5.00	2	665
10:12:39	1500.00	1505.00	1505.00	+5.00	1	663
10:11:58	1500.00	1505.00	1500.00	0	1	662
10:11:38	1500.00	1505.00	1500.00	0	1	661
10:11:01	1500.00	1505.00	1505.00	+5.00	1	660
10:10:16	1500.00	1505.00	1500.00	0	1	659
10:08:47	1500.00	1505.00	1505.00	+5.00	1	658
10:08:11	1500.00	1505.00	1505.00	+5.00	1	657
10:07:48	1500.00	1505.00	1505.00	+5.00	2	656
10:07:15	1500.00	1505.00	1505.00	+5.00	1	654
10:07:13	1500.00	1505.00	1500.00	0	1	653
10:06:49	1500.00	1505.00	1505.00	+5.00	1	652
10:04:17	1500.00	1505.00	1500.00	0	2	651
10:04:12	1500.00	1505.00	1500.00	0	1	649
10:03:57	1500.00	1505.00	1505.00	+5.00	1	648
10:03:28	1500.00	1505.00	1500.00	0	1	647
10:02:59	1500.00	1505.00	1500.00	0	1	646
10:02:36	1500.00	1505.00	1500.00	0	5	645
10:02:01	1500.00	1505.00	1505.00	+5.00	1	640
10:01:09	1500.00	1505.00	1500.00	0	1	639
10:00:41	1500.00	1505.00	1505.00	+5.00	1	638
10:00:34	1500.00	1505.00	1500.00	0	4	637
10:00:30	1500.00	1505.00	1505.00	+5.00	1	633
10:00:23	1500.00	1505.00	1505.00	+5.00	1	632
10:00:22	1500.00	1505.00	1505.00	+5.00	1	631
10:00:04	1500.00	1505.00	1505.00	+5.00	1	630
10:00:02	1500.00	1505.00	1500.00	0	1	629
10:00:01	1500.00	1505.00	1505.00	+5.00	1	628
09:59:24	1500.00	1505.00	1500.00	0	1	627
09:59:14	1500.00	1505.00	1500.00	0	1	626
09:58:07	1500.00	1505.00	1500.00	0	1	625
09:57:32	1500.00	1505.00	1500.00	0	1	624
09:57:05	1500.00	1505.00	1500.00	0	1	623
09:57:05	1495.00	1500.00	1500.00	0	1	622
09:56:51	1500.00	1505.00	1500.00	0	1	621
09:56:08	1495.00	1505.00	1495.00	-5.00	1	620
09:56:08	1495.00	1500.00	1500.00	0	6	619
09:55:45	1495.00	1500.00	1495.00	-5.00	1	613
09:55:06	1495.00	1500.00	1495.00	-5.00	1	612
09:54:53	1495.00	1500.00	1500.00	0	1	611
09:54:42	1495.00	1500.00	1500.00	0	1	610
09:54:42	1500.00	1505.00	1500.00	0	3	609
09:54:34	1500.00	1505.00	1500.00	0	6	606
09:54:30	1500.00	1505.00	1500.00	0	1	600
09:54:24	1495.00	1500.00	1500.00	0	2	599
09:54:24	1495.00	1500.00	1500.00	0	2	597
09:54:24	1495.00	1500.00	1500.00	0	6	595
09:54:16	1495.00	1500.00	1500.00	0	1	589
09:54:16	1495.00	1500.00	1500.00	0	2	588
09:54:16	1500.00	1505.00	1500.00	0	1	586
09:54:07	1500.00	1505.00	1500.00	0	1	585
09:54:05	1500.00	1505.00	1500.00	0	3	584
09:54:00	1500.00	1505.00	1500.00	0	3	581
09:53:33	1500.00	1505.00	1500.00	0	3	578
09:53:32	1500.00	1505.00	1500.00	0	5	575
09:53:26	1500.00	1505.00	1500.00	0	3	570
09:52:51	1500.00	1505.00	1500.00	0	2	567
09:51:33	1500.00	1505.00	1500.00	0	1	565
09:51:01	1500.00	1505.00	1500.00	0	1	564
09:50:58	1500.00	1505.00	1500.00	0	1	563
09:50:45	1500.00	1505.00	1500.00	0	1	562
09:49:40	1500.00	1505.00	1500.00	0	1	561
09:49:30	1500.00	1505.00	1505.00	+5.00	5	560
09:49:01	1500.00	1505.00	1505.00	+5.00	1	555
09:48:40	1500.00	1505.00	1500.00	0	1	554
09:48:02	1500.00	1505.00	1500.00	0	1	553
09:47:56	1500.00	1505.00	1500.00	0	1	552
09:47:25	1500.00	1505.00	1500.00	0	1	551
09:46:43	1495.00	1500.00	1500.00	0	1	550
09:45:57	1500.00	1505.00	1505.00	+5.00	1	549
09:45:40	1495.00	1500.00	1500.00	0	2	548
09:45:40	1495.00	1500.00	1500.00	0	2	546
09:44:36	1495.00	1500.00	1500.00	0	1	544
09:44:30	1495.00	1500.00	1500.00	0	2	543
09:44:30	1495.00	1500.00	1500.00	0	1	541
09:44:29	1495.00	1500.00	1500.00	0	1	540
09:44:29	1495.00	1500.00	1500.00	0	5	539
09:43:56	1495.00	1500.00	1500.00	0	1	534
09:43:26	1495.00	1500.00	1500.00	0	5	533
09:43:21	1495.00	1500.00	1500.00	0	1	528
09:42:01	1495.00	1500.00	1500.00	0	1	527
09:41:19	1500.00	1505.00	1500.00	0	1	526
09:41:14	1500.00	1505.00	1500.00	0	1	525
09:41:14	1500.00	1505.00	1500.00	0	4	524
09:41:07	1500.00	1505.00	1500.00	0	1	520
09:41:05	1500.00	1505.00	1500.00	0	1	519
09:41:03	1500.00	1505.00	1500.00	0	2	518
09:41:03	1500.00	1505.00	1500.00	0	7	516
09:40:58	1500.00	1505.00	1500.00	0	10	509
09:40:52	1500.00	1505.00	1500.00	0	10	499
09:40:51	1500.00	1505.00	1500.00	0	1	489
09:39:26	1500.00	1505.00	1500.00	0	1	488
09:38:09	1500.00	1505.00	1500.00	0	1	487
09:38:02	1500.00	1505.00	1500.00	0	1	486
09:37:56	1500.00	1505.00	1500.00	0	1	485
09:36:04	1500.00	1505.00	1505.00	+5.00	1	484
09:36:01	1500.00	1505.00	1505.00	+5.00	1	483
09:35:49	1500.00	1505.00	1505.00	+5.00	1	482
09:35:16	1500.00	1505.00	1505.00	+5.00	1	481
09:35:13	1500.00	1505.00	1505.00	+5.00	4	480
09:34:11	1500.00	1505.00	1505.00	+5.00	1	476
09:33:28	1500.00	1505.00	1505.00	+5.00	1	475
09:31:28	1505.00	1510.00	1505.00	+5.00	1	474
09:31:28	1500.00	1505.00	1505.00	+5.00	1	473
09:31:26	1505.00	1510.00	1505.00	+5.00	1	472
09:31:17	1500.00	1505.00	1505.00	+5.00	1	471
09:31:17	1500.00	1505.00	1505.00	+5.00	3	470
09:31:08	1500.00	1505.00	1505.00	+5.00	1	467
09:31:03	1505.00	1510.00	1505.00	+5.00	7	466
09:30:47	1505.00	1510.00	1510.00	+10.00	1	459
09:30:26	1505.00	1510.00	1505.00	+5.00	1	458
09:30:19	1505.00	1510.00	1505.00	+5.00	1	457
09:30:07	1505.00	1510.00	1505.00	+5.00	1	456
09:30:01	1505.00	1510.00	1505.00	+5.00	1	455
09:29:54	1505.00	1510.00	1505.00	+5.00	1	454
09:29:29	1500.00	1505.00	1505.00	+5.00	1	453
09:29:29	1500.00	1505.00	1505.00	+5.00	1	452
09:29:29	1500.00	1505.00	1505.00	+5.00	1	451
09:29:29	1500.00	1505.00	1505.00	+5.00	6	450
09:29:29	1500.00	1505.00	1505.00	+5.00	4	444
09:29:29	1500.00	1505.00	1505.00	+5.00	10	440
09:29:29	1500.00	1505.00	1505.00	+5.00	14	430
09:29:29	1500.00	1505.00	1505.00	+5.00	1	416
09:29:25	1500.00	1505.00	1505.00	+5.00	2	415
09:29:14	1500.00	1505.00	1505.00	+5.00	1	413
09:28:27	1500.00	1505.00	1505.00	+5.00	1	412
09:28:14	1500.00	1505.00	1505.00	+5.00	1	411
09:27:31	1500.00	1505.00	1505.00	+5.00	1	410
09:26:58	1500.00	1505.00	1500.00	0	1	409
09:26:07	1495.00	1500.00	1500.00	0	15	408
09:26:03	1495.00	1500.00	1500.00	0	1	393
09:26:02	1495.00	1500.00	1500.00	0	1	392
09:26:02	1495.00	1500.00	1500.00	0	1	391
09:26:00	1495.00	1500.00	1500.00	0	3	390
09:25:54	1495.00	1500.00	1500.00	0	3	387
09:25:52	1495.00	1500.00	1500.00	0	1	384
09:25:49	1495.00	1500.00	1500.00	0	1	383
09:25:47	1495.00	1500.00	1500.00	0	3	382
09:25:37	1495.00	1500.00	1500.00	0	1	379
09:25:37	1495.00	1500.00	1500.00	0	6	378
09:25:37	1495.00	1500.00	1500.00	0	6	372
09:24:55	1495.00	1500.00	1495.00	-5.00	1	366
09:24:41	1495.00	1500.00	1495.00	-5.00	1	365
09:24:27	1495.00	1500.00	1495.00	-5.00	1	364
09:23:35	1495.00	1500.00	1495.00	-5.00	1	363
09:23:22	1495.00	1500.00	1495.00	-5.00	1	362
09:23:06	1495.00	1500.00	1500.00	0	1	361
09:23:03	1495.00	1500.00	1495.00	-5.00	1	360
09:22:56	1495.00	1500.00	1495.00	-5.00	1	359
09:22:40	1495.00	1500.00	1495.00	-5.00	1	358
09:22:40	1495.00	1500.00	1495.00	-5.00	1	357
09:22:35	1495.00	1500.00	1495.00	-5.00	1	356
09:22:30	1495.00	1500.00	1495.00	-5.00	1	355
09:22:30	1495.00	1500.00	1495.00	-5.00	4	354
09:22:30	1495.00	1500.00	1495.00	-5.00	3	350
09:22:30	1495.00	1500.00	1495.00	-5.00	1	347
09:22:30	1495.00	1500.00	1495.00	-5.00	5	346
09:22:21	1495.00	1500.00	1495.00	-5.00	1	341
09:22:11	1495.00	1500.00	1495.00	-5.00	1	340
09:22:05	1495.00	1500.00	1495.00	-5.00	1	339
09:21:52	1495.00	1500.00	1495.00	-5.00	1	338
09:21:45	1495.00	1500.00	1495.00	-5.00	1	337
09:21:36	1495.00	1500.00	1495.00	-5.00	1	336
09:21:28	1495.00	1500.00	1495.00	-5.00	2	335
09:20:59	1495.00	1500.00	1495.00	-5.00	2	333
09:20:35	1495.00	1500.00	1495.00	-5.00	1	331
09:20:28	1495.00	1500.00	1495.00	-5.00	1	330
09:20:20	1495.00	1500.00	1495.00	-5.00	1	329
09:19:34	1495.00	1500.00	1495.00	-5.00	3	328
09:18:54	1500.00	1505.00	1500.00	0	25	325
09:17:56	1500.00	1505.00	1500.00	0	1	300
09:16:58	1500.00	1505.00	1500.00	0	1	299
09:16:47	1500.00	1505.00	1500.00	0	3	298
09:16:22	1500.00	1505.00	1500.00	0	2	295
09:16:00	1500.00	1505.00	1500.00	0	1	293
09:15:56	1500.00	1505.00	1500.00	0	1	292
09:15:35	1500.00	1505.00	1500.00	0	1	291
09:15:32	1500.00	1505.00	1505.00	+5.00	1	290
09:15:31	1500.00	1505.00	1500.00	0	1	289
09:14:51	1500.00	1505.00	1505.00	+5.00	1	288
09:14:39	1500.00	1505.00	1505.00	+5.00	1	287
09:14:29	1500.00	1505.00	1505.00	+5.00	3	286
09:14:20	1500.00	1505.00	1500.00	0	1	283
09:14:12	1500.00	1505.00	1505.00	+5.00	1	282
09:14:11	1500.00	1505.00	1505.00	+5.00	1	281
09:14:06	1505.00	1510.00	1505.00	+5.00	1	280
09:14:04	1505.00	1510.00	1505.00	+5.00	1	279
09:14:00	1505.00	1510.00	1505.00	+5.00	2	278
09:13:38	1505.00	1510.00	1505.00	+5.00	1	276
09:13:37	1500.00	1505.00	1505.00	+5.00	5	275
09:13:37	1500.00	1505.00	1505.00	+5.00	1	270
09:13:36	1500.00	1505.00	1505.00	+5.00	1	269
09:13:35	1500.00	1505.00	1505.00	+5.00	1	268
09:13:35	1500.00	1505.00	1505.00	+5.00	5	267
09:13:35	1500.00	1505.00	1505.00	+5.00	2	262
09:13:35	1500.00	1505.00	1505.00	+5.00	1	260
09:13:35	1500.00	1505.00	1505.00	+5.00	4	259
09:13:26	1500.00	1505.00	1505.00	+5.00	1	255
09:13:20	1500.00	1505.00	1505.00	+5.00	1	254
09:13:13	1500.00	1505.00	1505.00	+5.00	1	253
09:13:02	1500.00	1505.00	1505.00	+5.00	15	252
09:12:56	1500.00	1505.00	1505.00	+5.00	1	237
09:12:34	1500.00	1505.00	1505.00	+5.00	1	236
09:11:51	1500.00	1505.00	1500.00	0	1	235
09:11:48	1500.00	1505.00	1500.00	0	1	234
09:11:46	1500.00	1505.00	1500.00	0	1	233
09:11:23	1500.00	1505.00	1500.00	0	1	232
09:11:07	1500.00	1505.00	1500.00	0	5	231
09:11:02	1500.00	1505.00	1505.00	+5.00	4	226
09:10:54	1500.00	1505.00	1500.00	0	1	222
09:10:46	1500.00	1505.00	1500.00	0	1	221
09:10:46	1500.00	1505.00	1500.00	0	2	220
09:10:32	1500.00	1505.00	1505.00	+5.00	1	218
09:09:31	1500.00	1505.00	1505.00	+5.00	1	217
09:09:26	1500.00	1505.00	1505.00	+5.00	1	216
09:08:55	1500.00	1505.00	1505.00	+5.00	1	215
09:08:46	1500.00	1505.00	1505.00	+5.00	1	214
09:08:46	1500.00	1505.00	1505.00	+5.00	1	213
09:08:34	1500.00	1505.00	1505.00	+5.00	2	212
09:08:01	1500.00	1505.00	1505.00	+5.00	1	210
09:07:57	1500.00	1505.00	1500.00	0	1	209
09:07:54	1500.00	1505.00	1500.00	0	1	208
09:07:49	1500.00	1505.00	1500.00	0	1	207
09:07:02	1500.00	1505.00	1500.00	0	1	206
09:07:02	1500.00	1505.00	1505.00	+5.00	1	205
09:07:01	1500.00	1505.00	1505.00	+5.00	1	204
09:06:45	1500.00	1505.00	1500.00	0	1	203
09:06:37	1500.00	1505.00	1500.00	0	1	202
09:06:31	1500.00	1505.00	1505.00	+5.00	1	201
09:06:01	1500.00	1505.00	1505.00	+5.00	1	200
09:05:25	1500.00	1505.00	1500.00	0	1	199
09:05:24	1500.00	1505.00	1500.00	0	2	198
09:05:12	1500.00	1505.00	1500.00	0	4	196
09:05:06	1500.00	1505.00	1500.00	0	1	192
09:04:43	1500.00	1505.00	1500.00	0	3	191
09:04:32	1500.00	1505.00	1500.00	0	1	188
09:04:04	1500.00	1505.00	1500.00	0	1	187
09:03:36	1500.00	1505.00	1500.00	0	1	186
09:03:36	1500.00	1505.00	1500.00	0	10	185
09:03:29	1500.00	1505.00	1500.00	0	1	175
09:03:13	1500.00	1505.00	1505.00	+5.00	1	174
09:03:07	1495.00	1500.00	1500.00	0	7	173
09:02:45	1495.00	1500.00	1495.00	-5.00	1	166
09:02:41	1495.00	1500.00	1495.00	-5.00	1	165
09:02:30	1495.00	1500.00	1495.00	-5.00	1	164
09:02:28	1495.00	1500.00	1495.00	-5.00	2	163
09:02:26	1495.00	1500.00	1495.00	-5.00	1	161
09:02:08	1495.00	1500.00	1500.00	0	1	160
09:02:03	1495.00	1500.00	1500.00	0	1	159
09:02:02	1500.00	1505.00	1500.00	0	4	158
09:02:02	1500.00	1505.00	1500.00	0	20	154
09:02:02	1500.00	1505.00	1500.00	0	9	134
09:02:02	1500.00	1505.00	1500.00	0	7	125
09:02:02	1500.00	1505.00	1500.00	0	2	118
09:01:37	1500.00	1505.00	1500.00	0	1	116
09:01:37	1500.00	1505.00	1505.00	+5.00	1	115
09:01:37	1500.00	1505.00	1505.00	+5.00	1	114
09:01:35	1500.00	1505.00	1500.00	0	1	113
09:01:32	1500.00	1505.00	1505.00	+5.00	1	112
09:01:25	1500.00	1505.00	1505.00	+5.00	5	111
09:01:19	1500.00	1505.00	1505.00	+5.00	1	106
09:01:12	1500.00	1505.00	1505.00	+5.00	1	105
09:01:11	1500.00	1505.00	1505.00	+5.00	1	104
09:01:10	1500.00	1505.00	1505.00	+5.00	2	103
09:01:07	1500.00	1505.00	1505.00	+5.00	1	101
09:01:05	1505.00	1510.00	1505.00	+5.00	9	100
09:01:05	1505.00	1510.00	1505.00	+5.00	1	91
09:01:05	1505.00	1510.00	1505.00	+5.00	39	90
09:01:05	1505.00	1510.00	1510.00	+10.00	2	51
09:00:58	1505.00	1510.00	1510.00	+10.00	1	49
09:00:55	1505.00	1510.00	1510.00	+10.00	1	48
09:00:55	1505.00	1510.00	1510.00	+10.00	1	47
09:00:52	1505.00	1510.00	1510.00	+10.00	1	46
09:00:50	1505.00	1510.00	1510.00	+10.00	1	45
09:00:47	1505.00	1510.00	1510.00	+10.00	1	44
09:00:45	1505.00	1510.00	1510.00	+10.00	1	43
09:00:41	1505.00	1510.00	1510.00	+10.00	1	42
09:00:39	1505.00	1510.00	1510.00	+10.00	1	41
09:00:38	1505.00	1510.00	1510.00	+10.00	1	40
09:00:38	1505.00	1510.00	1510.00	+10.00	1	39
09:00:38	1505.00	1510.00	1505.00	+5.00	1	38
09:00:38	1505.00	1510.00	1510.00	+10.00	1	37
09:00:38	1505.00	1510.00	1510.00	+10.00	2	36
09:00:36	1505.00	1510.00	1510.00	+10.00	1	34
09:00:31	1505.00	1510.00	1510.00	+10.00	1	33
09:00:30	1505.00	1510.00	1510.00	+10.00	1	32
09:00:30	1505.00	1510.00	1510.00	+10.00	1	31
09:00:27	1505.00	1510.00	1510.00	+10.00	1	30
09:00:26	1505.00	1510.00	1510.00	+10.00	1	29
09:00:25	1505.00	1510.00	1510.00	+10.00	2	28
09:00:21	1505.00	1510.00	1510.00	+10.00	1	26
09:00:19	1505.00	1510.00	1510.00	+10.00	1	25
09:00:17	1505.00	1510.00	1510.00	+10.00	1	24
09:00:17	1505.00	1510.00	1510.00	+10.00	1	23
09:00:16	1505.00	1510.00	1510.00	+10.00	1	22
09:00:13	1505.00	1510.00	1510.00	+10.00	1	21
09:00:02	--	--	1505.00	+5.00	20	20

　

其他人也逛...

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

KIRIN–生茶525ml(24入/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 17 Pro Max (256G)

麥當勞豬肉滿福堡好禮即享券

in果凍-180g x24包

POCO F8 Ultra 16GB/512GB

【享樂券】統一超商50元虛擬商品卡_電子憑證

Office 2024 家用版盒裝

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

【台股盤中】觸28590點新高後震...

台股週線收紅859點市值增逾2.7...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧東森國際：3大事業齊力推進林...
‧長榮航擬斥資逾650億增購4架波...
‧2026跨年夜電信三雄導入AI迎戰...

加密貨幣

比特幣BTC	87603.96	-4.36	0.00%
以太幣ETH	2931.15	-14.27	-0.48%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	599.84	31.75	5.59%
萊特幣LTC	76.96	1.22	1.61%
卡達幣ADA	0.349935	-0.01	-1.82%
波場幣TRX	0.278665	0.00	-0.54%
恆星幣XLM	0.214376	0.00	1.02%

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。