最新威剛赴CES參展聚焦AI、智慧和電競生活熱門[公告] 群創:群創光電公告2025年11月自結合併營收新台幣171億元

更新報價

健　策 (3653) 電子零組件業上市

2950.00 ▼-70.00 -2.32% 42.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-70.00	1,439	2945.00	15	2950.00	14	3015.00	3060.00	2945.00	3020.00

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	2945.00	2950.00	2950.00	-70.00	6	1439
13:30:00	2990.00	2995.00	2950.00	-70.00	124	1433
13:24:57	2945.00	2950.00	2950.00	-70.00	1	1309
13:24:57	2945.00	2950.00	2950.00	-70.00	1	1308
13:24:56	2945.00	2950.00	2950.00	-70.00	1	1307
13:24:47	2945.00	2950.00	2945.00	-75.00	1	1306
13:24:33	2945.00	2950.00	2945.00	-75.00	1	1305
13:24:30	2945.00	2950.00	2945.00	-75.00	1	1304
13:24:26	2945.00	2950.00	2945.00	-75.00	1	1303
13:24:20	2945.00	2955.00	2945.00	-75.00	1	1302
13:24:19	2945.00	2950.00	2950.00	-70.00	1	1301
13:24:14	2950.00	2955.00	2950.00	-70.00	1	1300
13:24:12	2950.00	2955.00	2950.00	-70.00	1	1299
13:24:10	2950.00	2955.00	2950.00	-70.00	1	1298
13:23:52	2950.00	2955.00	2950.00	-70.00	1	1297
13:23:51	2950.00	2955.00	2950.00	-70.00	1	1296
13:23:50	2950.00	2955.00	2950.00	-70.00	1	1295
13:23:49	2950.00	2955.00	2955.00	-65.00	1	1294
13:23:29	2950.00	2955.00	2955.00	-65.00	2	1293
13:23:27	2950.00	2955.00	2955.00	-65.00	1	1291
13:23:27	2950.00	2955.00	2950.00	-70.00	1	1290
13:23:14	2950.00	2955.00	2950.00	-70.00	1	1289
13:22:02	2945.00	2950.00	2950.00	-70.00	1	1288
13:22:02	2945.00	2950.00	2950.00	-70.00	1	1287
13:22:00	2945.00	2950.00	2950.00	-70.00	2	1286
13:21:50	2950.00	2955.00	2950.00	-70.00	1	1284
13:21:44	2950.00	2955.00	2950.00	-70.00	1	1283
13:21:42	2950.00	2955.00	2950.00	-70.00	1	1282
13:21:33	2950.00	2955.00	2950.00	-70.00	1	1281
13:21:33	2950.00	2955.00	2950.00	-70.00	1	1280
13:20:31	2950.00	2955.00	2950.00	-70.00	1	1279
13:20:31	2945.00	2950.00	2950.00	-70.00	1	1278
13:20:31	2945.00	2950.00	2950.00	-70.00	1	1277
13:20:31	2945.00	2950.00	2950.00	-70.00	2	1276
13:20:31	2945.00	2950.00	2950.00	-70.00	2	1274
13:20:31	2945.00	2950.00	2950.00	-70.00	5	1272
13:20:17	2945.00	2950.00	2945.00	-75.00	1	1267
13:19:11	2945.00	2955.00	2945.00	-75.00	1	1266
13:19:05	2945.00	2955.00	2945.00	-75.00	1	1265
13:19:04	2945.00	2950.00	2950.00	-70.00	1	1264
13:18:53	2950.00	2955.00	2950.00	-70.00	1	1263
13:18:52	2945.00	2950.00	2950.00	-70.00	1	1262
13:18:48	2950.00	2955.00	2950.00	-70.00	1	1261
13:18:48	2945.00	2950.00	2950.00	-70.00	1	1260
13:18:47	2950.00	2955.00	2950.00	-70.00	1	1259
13:18:47	2950.00	2955.00	2950.00	-70.00	2	1258
13:18:45	2950.00	2955.00	2950.00	-70.00	1	1256
13:17:07	2950.00	2955.00	2950.00	-70.00	1	1255
13:17:06	2950.00	2955.00	2950.00	-70.00	1	1254
13:17:03	2950.00	2955.00	2950.00	-70.00	2	1253
13:16:01	2950.00	2955.00	2950.00	-70.00	1	1251
13:15:39	2950.00	2955.00	2950.00	-70.00	1	1250
13:15:23	2950.00	2955.00	2950.00	-70.00	1	1249
13:13:59	2950.00	2955.00	2950.00	-70.00	1	1248
13:13:54	2950.00	2955.00	2950.00	-70.00	1	1247
13:13:52	2950.00	2955.00	2950.00	-70.00	1	1246
13:13:49	2950.00	2955.00	2955.00	-65.00	2	1245
13:13:49	2950.00	2955.00	2955.00	-65.00	2	1243
13:13:49	2950.00	2955.00	2955.00	-65.00	2	1241
13:13:49	2950.00	2955.00	2950.00	-70.00	1	1239
13:13:49	2945.00	2950.00	2950.00	-70.00	13	1238
13:13:48	2945.00	2950.00	2945.00	-75.00	1	1225
13:13:46	2945.00	2950.00	2950.00	-70.00	1	1224
13:13:45	2945.00	2950.00	2945.00	-75.00	2	1223
13:13:43	2945.00	2950.00	2945.00	-75.00	1	1221
13:13:41	2945.00	2950.00	2950.00	-70.00	2	1220
13:13:41	2945.00	2950.00	2950.00	-70.00	2	1218
13:13:38	2945.00	2950.00	2950.00	-70.00	1	1216
13:13:38	2950.00	2955.00	2950.00	-70.00	2	1215
13:13:38	2950.00	2955.00	2955.00	-65.00	2	1213
13:13:38	2945.00	2950.00	2950.00	-70.00	2	1211
13:13:31	2945.00	2955.00	2945.00	-75.00	1	1209
13:13:28	2945.00	2955.00	2945.00	-75.00	1	1208
13:13:04	2950.00	2955.00	2945.00	-75.00	4	1207
13:13:04	2950.00	2955.00	2950.00	-70.00	1	1203
13:12:41	2950.00	2955.00	2950.00	-70.00	1	1202
13:12:01	2950.00	2955.00	2950.00	-70.00	1	1201
13:11:50	2950.00	2955.00	2950.00	-70.00	1	1200
13:11:49	2950.00	2955.00	2950.00	-70.00	1	1199
13:11:39	2950.00	2955.00	2950.00	-70.00	1	1198
13:11:39	2950.00	2955.00	2950.00	-70.00	1	1197
13:11:36	2950.00	2955.00	2950.00	-70.00	1	1196
13:11:33	2950.00	2955.00	2950.00	-70.00	1	1195
13:11:30	2950.00	2955.00	2950.00	-70.00	1	1194
13:11:28	2950.00	2955.00	2950.00	-70.00	2	1193
13:11:26	2950.00	2955.00	2950.00	-70.00	1	1191
13:11:24	2950.00	2955.00	2950.00	-70.00	1	1190
13:11:19	2950.00	2955.00	2950.00	-70.00	1	1189
13:11:02	2950.00	2955.00	2950.00	-70.00	1	1188
13:10:17	2950.00	2955.00	2950.00	-70.00	1	1187
13:10:12	2950.00	2955.00	2955.00	-65.00	1	1186
13:10:01	2950.00	2955.00	2955.00	-65.00	1	1185
13:09:51	2950.00	2955.00	2955.00	-65.00	1	1184
13:09:50	2950.00	2955.00	2950.00	-70.00	1	1183
13:09:48	2950.00	2955.00	2950.00	-70.00	2	1182
13:09:47	2950.00	2955.00	2950.00	-70.00	1	1180
13:09:46	2950.00	2955.00	2950.00	-70.00	1	1179
13:09:44	2950.00	2955.00	2950.00	-70.00	1	1178
13:09:39	2950.00	2955.00	2950.00	-70.00	1	1177
13:09:34	2950.00	2955.00	2950.00	-70.00	1	1176
13:09:34	2950.00	2955.00	2950.00	-70.00	2	1175
13:09:20	2950.00	2955.00	2950.00	-70.00	10	1173
13:08:28	2950.00	2955.00	2950.00	-70.00	1	1163
13:08:01	2950.00	2955.00	2950.00	-70.00	1	1162
13:07:45	2950.00	2955.00	2950.00	-70.00	1	1161
13:06:51	2955.00	2960.00	2955.00	-65.00	1	1160
13:06:51	2955.00	2960.00	2955.00	-65.00	1	1159
13:06:25	2955.00	2960.00	2955.00	-65.00	1	1158
13:06:23	2955.00	2960.00	2955.00	-65.00	1	1157
13:06:21	2960.00	2965.00	2960.00	-60.00	1	1156
13:06:21	2960.00	2965.00	2960.00	-60.00	3	1155
13:06:21	2960.00	2965.00	2960.00	-60.00	2	1152
13:06:21	2960.00	2965.00	2960.00	-60.00	3	1150
13:06:07	2960.00	2965.00	2960.00	-60.00	1	1147
13:05:31	2960.00	2965.00	2965.00	-55.00	1	1146
13:02:59	2960.00	2965.00	2960.00	-60.00	2	1145
13:01:01	2960.00	2965.00	2965.00	-55.00	1	1143
13:00:53	2960.00	2965.00	2960.00	-60.00	2	1142
12:58:11	2960.00	2965.00	2965.00	-55.00	4	1140
12:58:01	2960.00	2965.00	2960.00	-60.00	1	1136
12:57:33	2960.00	2965.00	2960.00	-60.00	1	1135
12:57:33	2960.00	2965.00	2965.00	-55.00	2	1134
12:57:33	2955.00	2960.00	2960.00	-60.00	2	1132
12:57:33	2950.00	2960.00	2960.00	-60.00	15	1130
12:57:33	2950.00	2960.00	2960.00	-60.00	1	1115
12:56:56	2955.00	2960.00	2955.00	-65.00	1	1114
12:56:48	2955.00	2960.00	2955.00	-65.00	1	1113
12:56:07	2955.00	2960.00	2955.00	-65.00	1	1112
12:56:06	2955.00	2960.00	2955.00	-65.00	1	1111
12:56:05	2950.00	2955.00	2955.00	-65.00	1	1110
12:56:05	2950.00	2955.00	2955.00	-65.00	1	1109
12:56:05	2950.00	2955.00	2955.00	-65.00	1	1108
12:56:05	2950.00	2955.00	2955.00	-65.00	1	1107
12:55:52	2955.00	2960.00	2955.00	-65.00	1	1106
12:55:39	2955.00	2960.00	2955.00	-65.00	1	1105
12:55:33	2955.00	2960.00	2955.00	-65.00	2	1104
12:55:33	2955.00	2960.00	2955.00	-65.00	1	1102
12:55:21	2955.00	2960.00	2955.00	-65.00	1	1101
12:52:21	2955.00	2960.00	2955.00	-65.00	1	1100
12:51:40	2955.00	2960.00	2955.00	-65.00	1	1099
12:51:07	2955.00	2960.00	2955.00	-65.00	1	1098
12:50:29	2955.00	2960.00	2955.00	-65.00	1	1097
12:50:11	2955.00	2960.00	2955.00	-65.00	1	1096
12:48:44	2960.00	2965.00	2960.00	-60.00	1	1095
12:48:44	2960.00	2965.00	2960.00	-60.00	1	1094
12:48:30	2960.00	2965.00	2960.00	-60.00	1	1093
12:48:25	2960.00	2965.00	2960.00	-60.00	1	1092
12:48:19	2960.00	2965.00	2960.00	-60.00	1	1091
12:47:58	2960.00	2965.00	2960.00	-60.00	1	1090
12:47:28	2960.00	2965.00	2960.00	-60.00	1	1089
12:46:26	2960.00	2965.00	2965.00	-55.00	1	1088
12:45:48	2960.00	2965.00	2965.00	-55.00	2	1087
12:45:48	2955.00	2960.00	2960.00	-60.00	1	1085
12:45:48	2955.00	2960.00	2960.00	-60.00	1	1084
12:45:48	2955.00	2960.00	2960.00	-60.00	2	1083
12:44:14	2955.00	2960.00	2955.00	-65.00	1	1081
12:44:13	2955.00	2960.00	2955.00	-65.00	1	1080
12:44:13	2955.00	2960.00	2960.00	-60.00	2	1079
12:44:12	2955.00	2960.00	2955.00	-65.00	1	1077
12:44:11	2955.00	2960.00	2955.00	-65.00	1	1076
12:44:03	2955.00	2960.00	2960.00	-60.00	2	1075
12:40:28	2955.00	2960.00	2955.00	-65.00	1	1073
12:38:16	2955.00	2960.00	2955.00	-65.00	1	1072
12:38:02	2955.00	2960.00	2960.00	-60.00	1	1071
12:37:41	2955.00	2960.00	2960.00	-60.00	1	1070
12:37:21	2955.00	2960.00	2955.00	-65.00	1	1069
12:33:21	2955.00	2960.00	2955.00	-65.00	1	1068
12:33:08	2955.00	2960.00	2960.00	-60.00	1	1067
12:32:44	2955.00	2960.00	2960.00	-60.00	3	1066
12:30:00	2950.00	2955.00	2955.00	-65.00	1	1063
12:29:05	2955.00	2960.00	2955.00	-65.00	2	1062
12:28:13	2950.00	2955.00	2955.00	-65.00	1	1060
12:28:13	2950.00	2955.00	2955.00	-65.00	2	1059
12:28:13	2950.00	2955.00	2955.00	-65.00	2	1057
12:28:13	2950.00	2955.00	2955.00	-65.00	2	1055
12:28:13	2950.00	2955.00	2955.00	-65.00	2	1053
12:28:13	2950.00	2955.00	2955.00	-65.00	2	1051
12:28:13	2950.00	2955.00	2955.00	-65.00	3	1049
12:28:06	2950.00	2955.00	2950.00	-70.00	1	1046
12:27:34	2950.00	2955.00	2955.00	-65.00	1	1045
12:26:54	2950.00	2955.00	2955.00	-65.00	1	1044
12:26:50	2950.00	2955.00	2950.00	-70.00	3	1043
12:26:32	2950.00	2955.00	2950.00	-70.00	1	1040
12:24:57	2950.00	2955.00	2955.00	-65.00	1	1039
12:24:47	2950.00	2955.00	2950.00	-70.00	1	1038
12:24:27	2950.00	2955.00	2950.00	-70.00	1	1037
12:24:13	2950.00	2955.00	2950.00	-70.00	2	1036
12:23:51	2950.00	2955.00	2950.00	-70.00	1	1034
12:23:48	2950.00	2955.00	2950.00	-70.00	1	1033
12:22:24	2950.00	2955.00	2950.00	-70.00	1	1032
12:22:15	2950.00	2955.00	2950.00	-70.00	1	1031
12:21:45	2950.00	2955.00	2950.00	-70.00	1	1030
12:21:28	2950.00	2955.00	2955.00	-65.00	1	1029
12:21:23	2955.00	2960.00	2955.00	-65.00	3	1028
12:21:00	2955.00	2960.00	2955.00	-65.00	1	1025
12:20:59	2955.00	2960.00	2960.00	-60.00	2	1024
12:20:59	2950.00	2955.00	2955.00	-65.00	1	1022
12:20:59	2950.00	2955.00	2955.00	-65.00	2	1021
12:20:39	2955.00	2960.00	2955.00	-65.00	1	1019
12:20:34	2955.00	2960.00	2955.00	-65.00	1	1018
12:20:33	2955.00	2960.00	2960.00	-60.00	2	1017
12:20:33	2950.00	2955.00	2955.00	-65.00	2	1015
12:20:30	2955.00	2960.00	2955.00	-65.00	1	1013
12:20:29	2955.00	2960.00	2955.00	-65.00	1	1012
12:20:13	2955.00	2960.00	2955.00	-65.00	1	1011
12:20:05	2955.00	2960.00	2955.00	-65.00	1	1010
12:19:03	2955.00	2960.00	2955.00	-65.00	1	1009
12:18:58	2955.00	2960.00	2960.00	-60.00	1	1008
12:18:43	2955.00	2960.00	2955.00	-65.00	2	1007
12:18:41	2955.00	2960.00	2955.00	-65.00	2	1005
12:18:39	2955.00	2960.00	2955.00	-65.00	1	1003
12:18:39	2955.00	2965.00	2955.00	-65.00	2	1002
12:18:36	2955.00	2965.00	2955.00	-65.00	2	1000
12:18:33	2955.00	2970.00	2955.00	-65.00	2	998
12:18:33	2955.00	2970.00	2955.00	-65.00	1	996
12:18:32	2955.00	2970.00	2955.00	-65.00	1	995
12:18:32	2955.00	2970.00	2955.00	-65.00	1	994
12:18:32	2955.00	2970.00	2970.00	-50.00	2	993
12:18:32	2960.00	2965.00	2960.00	-60.00	1	991
12:18:32	2955.00	2960.00	2960.00	-60.00	2	990
12:18:32	2960.00	2965.00	2960.00	-60.00	9	988
12:18:32	2960.00	2970.00	2960.00	-60.00	12	979
12:18:32	2965.00	2975.00	2965.00	-55.00	13	967
12:18:32	2965.00	2975.00	2965.00	-55.00	3	954
12:18:32	2970.00	2975.00	2970.00	-50.00	1	951
12:18:32	2965.00	2975.00	2975.00	-45.00	2	950
12:18:32	2965.00	2975.00	2975.00	-45.00	2	948
12:18:32	2965.00	2975.00	2975.00	-45.00	1	946
12:18:32	2970.00	2975.00	2970.00	-50.00	8	945
12:18:32	2970.00	2980.00	2970.00	-50.00	2	937
12:18:32	2970.00	2980.00	2970.00	-50.00	1	935
12:15:56	2975.00	2980.00	2975.00	-45.00	1	934
12:15:56	2970.00	2975.00	2975.00	-45.00	1	933
12:15:30	2970.00	2980.00	2970.00	-50.00	1	932
12:15:29	2975.00	2980.00	2975.00	-45.00	1	931
12:15:29	2970.00	2975.00	2975.00	-45.00	1	930
12:15:14	2970.00	2980.00	2970.00	-50.00	1	929
12:14:38	2970.00	2980.00	2970.00	-50.00	1	928
12:14:34	2970.00	2980.00	2970.00	-50.00	1	927
12:14:08	2975.00	2980.00	2975.00	-45.00	1	926
12:14:08	2970.00	2975.00	2975.00	-45.00	1	925
12:14:08	2970.00	2980.00	2970.00	-50.00	1	924
12:14:06	2975.00	2980.00	2975.00	-45.00	1	923
12:14:06	2975.00	2980.00	2975.00	-45.00	1	922
12:14:06	2970.00	2975.00	2975.00	-45.00	1	921
12:14:06	2970.00	2975.00	2975.00	-45.00	1	920
12:14:06	2970.00	2975.00	2975.00	-45.00	2	919
12:13:24	2975.00	2980.00	2975.00	-45.00	1	917
12:13:24	2975.00	2980.00	2975.00	-45.00	1	916
12:13:24	2970.00	2975.00	2975.00	-45.00	2	915
12:08:20	2975.00	2980.00	2975.00	-45.00	1	913
12:08:20	2970.00	2975.00	2975.00	-45.00	1	912
12:08:18	2970.00	2980.00	2970.00	-50.00	1	911
12:08:08	2970.00	2980.00	2970.00	-50.00	1	910
12:06:56	2975.00	2980.00	2975.00	-45.00	4	909
12:06:56	2975.00	2980.00	2975.00	-45.00	2	905
12:06:51	2975.00	2980.00	2975.00	-45.00	2	903
12:04:06	2975.00	2980.00	2980.00	-40.00	1	901
12:01:48	2975.00	2980.00	2975.00	-45.00	1	900
12:01:18	2975.00	2980.00	2975.00	-45.00	1	899
12:00:37	2975.00	2980.00	2980.00	-40.00	1	898
11:58:54	2975.00	2980.00	2980.00	-40.00	1	897
11:58:54	2980.00	2985.00	2980.00	-40.00	1	896
11:55:46	2980.00	2985.00	2980.00	-40.00	2	895
11:55:46	2980.00	2985.00	2980.00	-40.00	1	893
11:54:40	2980.00	2985.00	2980.00	-40.00	1	892
11:51:09	2980.00	2985.00	2980.00	-40.00	1	891
11:51:09	2980.00	2985.00	2985.00	-35.00	2	890
11:51:09	2980.00	2985.00	2985.00	-35.00	2	888
11:51:09	2970.00	2980.00	2980.00	-40.00	11	886
11:51:02	2975.00	2980.00	2975.00	-45.00	1	875
11:51:02	2970.00	2975.00	2975.00	-45.00	1	874
11:50:49	2970.00	2980.00	2970.00	-50.00	1	873
11:50:00	2970.00	2980.00	2970.00	-50.00	1	872
11:48:57	2975.00	2980.00	2975.00	-45.00	1	871
11:48:57	2970.00	2975.00	2975.00	-45.00	1	870
11:48:12	2975.00	2980.00	2975.00	-45.00	1	869
11:48:11	2970.00	2975.00	2975.00	-45.00	1	868
11:48:11	2975.00	2980.00	2975.00	-45.00	2	867
11:46:01	2975.00	2980.00	2975.00	-45.00	1	865
11:45:46	2975.00	2980.00	2975.00	-45.00	1	864
11:43:25	2975.00	2980.00	2975.00	-45.00	1	863
11:40:32	2975.00	2980.00	2975.00	-45.00	1	862
11:40:11	2980.00	2985.00	2980.00	-40.00	2	861
11:40:11	2980.00	2985.00	2980.00	-40.00	2	859
11:35:45	2985.00	2990.00	2985.00	-35.00	2	857
11:35:45	2985.00	2990.00	2985.00	-35.00	1	855
11:35:45	2985.00	2990.00	2985.00	-35.00	1	854
11:35:45	2985.00	2990.00	2985.00	-35.00	3	853
11:35:45	2980.00	2985.00	2985.00	-35.00	1	850
11:35:45	2980.00	2985.00	2985.00	-35.00	2	849
11:35:45	2975.00	2980.00	2980.00	-40.00	3	847
11:35:45	2975.00	2980.00	2980.00	-40.00	2	844
11:35:45	2970.00	2975.00	2975.00	-45.00	12	842
11:34:42	2970.00	2980.00	2970.00	-50.00	1	830
11:33:15	2975.00	2980.00	2975.00	-45.00	1	829
11:32:34	2975.00	2980.00	2975.00	-45.00	1	828
11:32:34	2975.00	2980.00	2975.00	-45.00	2	827
11:32:05	2975.00	2980.00	2975.00	-45.00	1	825
11:32:05	2975.00	2980.00	2975.00	-45.00	1	824
11:30:51	2980.00	2985.00	2980.00	-40.00	1	823
11:30:51	2980.00	2985.00	2980.00	-40.00	1	822
11:30:51	2980.00	2985.00	2980.00	-40.00	1	821
11:30:51	2980.00	2985.00	2980.00	-40.00	2	820
11:30:51	2980.00	2985.00	2980.00	-40.00	5	818
11:30:51	2980.00	2985.00	2980.00	-40.00	2	813
11:26:38	2980.00	2985.00	2985.00	-35.00	1	811
11:25:56	2980.00	2985.00	2980.00	-40.00	1	810
11:23:15	2980.00	2990.00	2980.00	-40.00	1	809
11:22:29	2980.00	2990.00	2980.00	-40.00	1	808
11:21:59	2985.00	2990.00	2985.00	-35.00	2	807
11:21:59	2985.00	2990.00	2985.00	-35.00	1	805
11:21:46	2985.00	2990.00	2985.00	-35.00	1	804
11:20:23	2985.00	2995.00	2985.00	-35.00	1	803
11:20:23	2985.00	2990.00	2990.00	-30.00	1	802
11:20:22	2990.00	2995.00	2990.00	-30.00	6	801
11:17:45	2990.00	2995.00	2995.00	-25.00	1	795
11:17:23	2990.00	2995.00	2995.00	-25.00	1	794
11:16:02	2985.00	2990.00	2990.00	-30.00	1	793
11:13:32	2985.00	2990.00	2990.00	-30.00	1	792
11:11:51	2985.00	2990.00	2985.00	-35.00	1	791
11:10:43	2980.00	2985.00	2985.00	-35.00	1	790
11:10:36	2980.00	2985.00	2985.00	-35.00	1	789
11:09:56	2980.00	2985.00	2985.00	-35.00	1	788
11:09:39	2980.00	2985.00	2985.00	-35.00	1	787
11:08:45	2980.00	2985.00	2985.00	-35.00	1	786
11:08:45	2980.00	2985.00	2985.00	-35.00	1	785
11:08:45	2975.00	2980.00	2980.00	-40.00	6	784
11:08:45	2975.00	2980.00	2980.00	-40.00	1	778
11:05:32	2975.00	2980.00	2975.00	-45.00	1	777
11:05:28	2975.00	2980.00	2975.00	-45.00	1	776
11:05:05	2975.00	2980.00	2975.00	-45.00	1	775
11:03:11	2970.00	2975.00	2975.00	-45.00	4	774
11:03:11	2970.00	2975.00	2975.00	-45.00	1	770
10:58:13	2965.00	2970.00	2970.00	-50.00	5	769
10:57:59	2965.00	2970.00	2970.00	-50.00	1	764
10:57:58	2965.00	2970.00	2970.00	-50.00	1	763
10:57:57	2965.00	2970.00	2970.00	-50.00	1	762
10:57:08	2965.00	2970.00	2970.00	-50.00	2	761
10:56:45	2965.00	2970.00	2970.00	-50.00	1	759
10:56:45	2970.00	2975.00	2970.00	-50.00	6	758
10:56:45	2970.00	2975.00	2970.00	-50.00	1	752
10:56:45	2970.00	2975.00	2970.00	-50.00	1	751
10:56:45	2970.00	2975.00	2970.00	-50.00	1	750
10:56:45	2970.00	2975.00	2970.00	-50.00	1	749
10:56:45	2970.00	2975.00	2970.00	-50.00	2	748
10:55:43	2970.00	2975.00	2970.00	-50.00	2	746
10:53:59	2970.00	2975.00	2970.00	-50.00	1	744
10:53:01	2970.00	2975.00	2970.00	-50.00	1	743
10:52:50	2970.00	2975.00	2970.00	-50.00	1	742
10:52:40	2970.00	2975.00	2970.00	-50.00	3	741
10:50:48	2975.00	2980.00	2975.00	-45.00	1	738
10:50:48	2975.00	2980.00	2975.00	-45.00	1	737
10:50:45	2975.00	2980.00	2975.00	-45.00	1	736
10:50:36	2975.00	2980.00	2975.00	-45.00	1	735
10:49:08	2980.00	2985.00	2980.00	-40.00	3	734
10:49:08	2980.00	2985.00	2980.00	-40.00	4	731
10:45:14	2985.00	2990.00	2985.00	-35.00	1	727
10:45:13	2985.00	2990.00	2985.00	-35.00	3	726
10:43:52	2980.00	2985.00	2985.00	-35.00	1	723
10:43:52	2980.00	2985.00	2985.00	-35.00	1	722
10:43:43	2980.00	2985.00	2985.00	-35.00	1	721
10:43:11	2980.00	2985.00	2985.00	-35.00	1	720
10:38:54	2975.00	2980.00	2980.00	-40.00	4	719
10:37:06	2970.00	2975.00	2975.00	-45.00	3	715
10:37:06	2970.00	2975.00	2975.00	-45.00	2	712
10:36:41	2970.00	2975.00	2975.00	-45.00	1	710
10:35:36	2970.00	2975.00	2970.00	-50.00	1	709
10:34:53	2970.00	2975.00	2970.00	-50.00	2	708
10:34:16	2975.00	2980.00	2975.00	-45.00	1	706
10:34:16	2975.00	2980.00	2975.00	-45.00	1	705
10:34:16	2975.00	2980.00	2975.00	-45.00	1	704
10:34:16	2975.00	2980.00	2975.00	-45.00	1	703
10:34:16	2975.00	2980.00	2975.00	-45.00	2	702
10:34:16	2975.00	2980.00	2975.00	-45.00	7	700
10:34:15	2975.00	2980.00	2975.00	-45.00	1	693
10:34:15	2975.00	2980.00	2975.00	-45.00	1	692
10:34:15	2975.00	2980.00	2975.00	-45.00	2	691
10:34:14	2975.00	2980.00	2975.00	-45.00	1	689
10:34:14	2975.00	2980.00	2975.00	-45.00	1	688
10:34:14	2975.00	2980.00	2975.00	-45.00	1	687
10:34:14	2975.00	2980.00	2975.00	-45.00	1	686
10:34:12	2980.00	2985.00	2980.00	-40.00	7	685
10:34:12	2980.00	2985.00	2980.00	-40.00	3	678
10:34:12	2980.00	2985.00	2980.00	-40.00	8	675
10:34:12	2980.00	2985.00	2980.00	-40.00	1	667
10:34:12	2980.00	2985.00	2980.00	-40.00	1	666
10:33:14	2980.00	2985.00	2980.00	-40.00	1	665
10:32:52	2980.00	2985.00	2980.00	-40.00	3	664
10:32:21	2980.00	2985.00	2980.00	-40.00	1	661
10:32:14	2980.00	2985.00	2980.00	-40.00	1	660
10:32:14	2980.00	2985.00	2985.00	-35.00	1	659
10:32:14	2980.00	2985.00	2985.00	-35.00	3	658
10:32:14	2980.00	2985.00	2985.00	-35.00	1	655
10:28:42	2980.00	2985.00	2980.00	-40.00	1	654
10:28:09	2980.00	2985.00	2980.00	-40.00	1	653
10:28:09	2980.00	2985.00	2980.00	-40.00	1	652
10:28:09	2980.00	2985.00	2980.00	-40.00	1	651
10:28:08	2985.00	2990.00	2985.00	-35.00	11	650
10:27:52	2990.00	2995.00	2990.00	-30.00	2	639
10:27:06	2990.00	2995.00	2995.00	-25.00	2	637
10:27:06	2990.00	2995.00	2990.00	-30.00	1	635
10:27:06	2990.00	2995.00	2990.00	-30.00	1	634
10:25:55	2995.00	3000.00	2995.00	-25.00	2	633
10:24:59	3000.00	3005.00	3000.00	-20.00	1	631
10:24:59	3000.00	3005.00	3000.00	-20.00	1	630
10:24:16	2990.00	3000.00	3000.00	-20.00	1	629
10:23:25	2985.00	2995.00	2995.00	-25.00	4	628
10:22:20	2985.00	2990.00	2990.00	-30.00	1	624
10:19:01	2990.00	2995.00	2990.00	-30.00	1	623
10:18:07	2985.00	2990.00	2990.00	-30.00	5	622
10:18:07	2985.00	2990.00	2990.00	-30.00	1	617
10:18:01	2985.00	2990.00	2990.00	-30.00	1	616
10:17:20	2985.00	2990.00	2990.00	-30.00	1	615
10:17:13	2985.00	2990.00	2985.00	-35.00	1	614
10:16:26	2990.00	2995.00	2990.00	-30.00	2	613
10:16:23	2990.00	2995.00	2990.00	-30.00	1	611
10:16:18	2990.00	2995.00	2990.00	-30.00	2	610
10:16:18	2990.00	2995.00	2990.00	-30.00	1	608
10:13:14	2995.00	3000.00	2995.00	-25.00	3	607
10:13:14	2995.00	3000.00	2995.00	-25.00	2	604
10:13:11	2995.00	3000.00	2995.00	-25.00	2	602
10:11:07	2995.00	3000.00	3000.00	-20.00	1	600
10:10:36	3000.00	3005.00	3000.00	-20.00	1	599
10:10:36	3000.00	3005.00	3000.00	-20.00	1	598
10:10:36	3000.00	3005.00	3000.00	-20.00	1	597
10:10:36	3000.00	3005.00	3000.00	-20.00	1	596
10:10:35	3000.00	3005.00	3000.00	-20.00	1	595
10:10:35	3000.00	3005.00	3000.00	-20.00	1	594
10:10:35	3000.00	3005.00	3000.00	-20.00	2	593
10:10:34	3000.00	3005.00	3000.00	-20.00	1	591
10:10:23	3000.00	3005.00	3000.00	-20.00	1	590
10:10:23	3000.00	3005.00	3000.00	-20.00	1	589
10:09:36	3000.00	3005.00	3005.00	-15.00	1	588
10:09:35	3005.00	3010.00	3005.00	-15.00	3	587
10:09:35	3005.00	3010.00	3005.00	-15.00	1	584
10:09:35	3005.00	3010.00	3005.00	-15.00	2	583
10:09:35	3005.00	3010.00	3005.00	-15.00	1	581
10:05:33	3005.00	3010.00	3005.00	-15.00	1	580
10:04:38	3000.00	3005.00	3005.00	-15.00	1	579
10:04:38	3000.00	3005.00	3005.00	-15.00	1	578
10:04:28	3000.00	3005.00	3005.00	-15.00	7	577
10:02:10	2995.00	3000.00	3000.00	-20.00	1	570
10:02:04	2995.00	3000.00	3000.00	-20.00	1	569
10:01:59	2995.00	3000.00	3000.00	-20.00	1	568
10:01:36	2995.00	3000.00	3000.00	-20.00	2	567
10:01:33	2995.00	3000.00	3000.00	-20.00	1	565
10:01:12	2995.00	3000.00	3000.00	-20.00	1	564
10:00:01	2995.00	3005.00	2995.00	-25.00	1	563
10:00:01	3000.00	3005.00	3000.00	-20.00	1	562
10:00:01	3000.00	3005.00	3000.00	-20.00	2	561
10:00:00	2995.00	3000.00	3000.00	-20.00	2	559
09:58:47	2985.00	2990.00	2990.00	-30.00	2	557
09:58:15	2990.00	2995.00	2990.00	-30.00	1	555
09:58:15	2980.00	2985.00	2985.00	-35.00	2	554
09:56:04	2980.00	2985.00	2985.00	-35.00	1	552
09:55:55	2980.00	2985.00	2980.00	-40.00	1	551
09:55:41	2980.00	2985.00	2985.00	-35.00	1	550
09:53:17	2980.00	2985.00	2980.00	-40.00	2	549
09:53:17	2980.00	2985.00	2980.00	-40.00	1	547
09:52:05	2980.00	2985.00	2980.00	-40.00	1	546
09:51:25	2980.00	2985.00	2980.00	-40.00	1	545
09:50:27	2980.00	2985.00	2980.00	-40.00	1	544
09:50:26	2980.00	2985.00	2980.00	-40.00	1	543
09:50:25	2980.00	2985.00	2980.00	-40.00	2	542
09:50:01	2980.00	2990.00	2980.00	-40.00	3	540
09:49:53	2980.00	2990.00	2980.00	-40.00	3	537
09:49:49	2980.00	2990.00	2980.00	-40.00	2	534
09:49:44	2980.00	2990.00	2980.00	-40.00	2	532
09:49:43	2980.00	2990.00	2980.00	-40.00	2	530
09:49:43	2980.00	2990.00	2980.00	-40.00	1	528
09:49:36	2980.00	2985.00	2980.00	-40.00	1	527
09:49:36	2980.00	2985.00	2980.00	-40.00	1	526
09:49:36	2980.00	2985.00	2980.00	-40.00	1	525
09:49:36	2985.00	2990.00	2985.00	-35.00	8	524
09:49:36	2985.00	2990.00	2985.00	-35.00	1	516
09:49:36	2985.00	2990.00	2985.00	-35.00	1	515
09:49:33	2990.00	2995.00	2990.00	-30.00	1	514
09:49:33	2990.00	2995.00	2990.00	-30.00	1	513
09:49:33	2990.00	3000.00	2990.00	-30.00	3	512
09:49:33	2990.00	3000.00	2990.00	-30.00	6	509
09:49:33	2990.00	3000.00	2990.00	-30.00	9	503
09:49:24	2990.00	3000.00	2990.00	-30.00	2	494
09:49:24	2995.00	3000.00	2995.00	-25.00	2	492
09:49:24	2995.00	3000.00	2995.00	-25.00	4	490
09:48:58	2995.00	3005.00	2995.00	-25.00	1	486
09:48:06	2995.00	3005.00	2995.00	-25.00	1	485
09:47:56	2995.00	3005.00	2995.00	-25.00	1	484
09:46:52	2990.00	2995.00	2995.00	-25.00	1	483
09:46:51	2990.00	2995.00	2995.00	-25.00	1	482
09:45:41	2990.00	2995.00	2995.00	-25.00	1	481
09:44:38	2995.00	3005.00	2995.00	-25.00	1	480
09:44:37	2990.00	2995.00	2995.00	-25.00	1	479
09:44:36	2990.00	2995.00	2995.00	-25.00	1	478
09:44:29	2990.00	2995.00	2995.00	-25.00	1	477
09:44:12	2990.00	2995.00	2995.00	-25.00	1	476
09:43:25	2990.00	2995.00	2995.00	-25.00	1	475
09:43:25	2990.00	2995.00	2995.00	-25.00	1	474
09:43:13	2990.00	2995.00	2995.00	-25.00	1	473
09:42:07	2995.00	3000.00	2995.00	-25.00	1	472
09:41:17	2995.00	3000.00	2995.00	-25.00	1	471
09:41:16	2995.00	3000.00	2995.00	-25.00	1	470
09:41:04	2995.00	3000.00	2995.00	-25.00	1	469
09:41:03	2995.00	3000.00	2995.00	-25.00	1	468
09:41:03	2995.00	3000.00	3000.00	-20.00	1	467
09:41:02	3000.00	3005.00	3000.00	-20.00	6	466
09:40:19	3000.00	3005.00	3000.00	-20.00	1	460
09:38:40	3005.00	3010.00	3005.00	-15.00	1	459
09:37:44	3005.00	3010.00	3005.00	-15.00	2	458
09:37:44	3005.00	3010.00	3005.00	-15.00	1	456
09:37:00	3005.00	3010.00	3005.00	-15.00	1	455
09:36:52	3000.00	3005.00	3005.00	-15.00	1	454
09:36:50	3000.00	3005.00	3005.00	-15.00	1	453
09:35:56	3000.00	3005.00	3000.00	-20.00	1	452
09:35:11	3000.00	3005.00	3000.00	-20.00	2	451
09:35:11	2995.00	3000.00	3000.00	-20.00	2	449
09:35:11	2995.00	3000.00	3000.00	-20.00	1	447
09:35:11	2995.00	3000.00	3000.00	-20.00	1	446
09:35:11	2995.00	3000.00	3000.00	-20.00	3	445
09:35:11	2995.00	3000.00	3000.00	-20.00	1	442
09:34:36	2995.00	3000.00	2995.00	-25.00	1	441
09:34:08	2995.00	3000.00	2995.00	-25.00	1	440
09:33:22	2995.00	3000.00	2995.00	-25.00	1	439
09:33:09	2995.00	3000.00	2995.00	-25.00	1	438
09:32:35	3000.00	3005.00	3000.00	-20.00	2	437
09:32:22	3000.00	3005.00	3000.00	-20.00	1	435
09:32:06	3005.00	3010.00	3005.00	-15.00	4	434
09:29:46	3000.00	3015.00	3000.00	-20.00	1	430
09:29:46	3000.00	3010.00	3010.00	-10.00	1	429
09:29:42	3000.00	3015.00	3000.00	-20.00	1	428
09:29:23	3000.00	3015.00	3000.00	-20.00	1	427
09:28:59	3000.00	3015.00	3000.00	-20.00	1	426
09:28:57	2995.00	3010.00	3010.00	-10.00	1	425
09:28:57	2995.00	3010.00	3010.00	-10.00	1	424
09:28:57	3005.00	3010.00	3005.00	-15.00	1	423
09:28:57	2990.00	3000.00	3000.00	-20.00	2	422
09:28:57	2995.00	3000.00	2995.00	-25.00	1	420
09:28:57	2995.00	3000.00	2995.00	-25.00	1	419
09:28:57	3010.00	3015.00	2990.00	-30.00	1	418
09:28:57	3010.00	3015.00	2995.00	-25.00	5	417
09:28:57	3010.00	3015.00	3000.00	-20.00	4	412
09:28:57	3010.00	3015.00	3005.00	-15.00	6	408
09:28:57	3010.00	3015.00	3010.00	-10.00	4	402
09:28:09	3005.00	3010.00	3010.00	-10.00	2	398
09:27:14	3010.00	3015.00	3010.00	-10.00	1	396
09:27:14	3010.00	3020.00	3010.00	-10.00	2	395
09:27:14	3015.00	3025.00	3015.00	-5.00	3	393
09:27:14	3015.00	3025.00	3015.00	-5.00	1	390
09:27:14	3015.00	3025.00	3015.00	-5.00	3	389
09:24:41	3015.00	3025.00	3025.00	+5.00	1	386
09:23:58	3015.00	3025.00	3025.00	+5.00	1	385
09:23:57	3020.00	3030.00	3020.00	0	4	384
09:22:19	3025.00	3035.00	3025.00	+5.00	1	380
09:22:18	3025.00	3035.00	3025.00	+5.00	1	379
09:21:43	3020.00	3025.00	3025.00	+5.00	2	378
09:21:06	3025.00	3030.00	3025.00	+5.00	1	376
09:20:46	3025.00	3035.00	3025.00	+5.00	2	375
09:20:31	3025.00	3035.00	3035.00	+15.00	1	373
09:20:28	3025.00	3035.00	3035.00	+15.00	1	372
09:20:28	3025.00	3035.00	3025.00	+5.00	1	371
09:20:28	3025.00	3030.00	3030.00	+10.00	1	370
09:20:25	3025.00	3030.00	3030.00	+10.00	1	369
09:20:23	3025.00	3030.00	3030.00	+10.00	1	368
09:20:18	3025.00	3030.00	3030.00	+10.00	1	367
09:20:17	3025.00	3030.00	3030.00	+10.00	1	366
09:20:01	3025.00	3030.00	3025.00	+5.00	1	365
09:19:59	3020.00	3025.00	3025.00	+5.00	1	364
09:19:59	3020.00	3025.00	3025.00	+5.00	1	363
09:19:41	3015.00	3020.00	3020.00	0	1	362
09:19:41	3015.00	3020.00	3020.00	0	1	361
09:19:39	3015.00	3020.00	3020.00	0	1	360
09:18:49	3010.00	3015.00	3015.00	-5.00	1	359
09:18:39	3010.00	3015.00	3015.00	-5.00	1	358
09:17:57	3005.00	3010.00	3010.00	-10.00	1	357
09:17:48	3000.00	3005.00	3005.00	-15.00	3	356
09:17:39	2995.00	3000.00	3000.00	-20.00	1	353
09:17:39	2995.00	3000.00	3000.00	-20.00	2	352
09:17:25	2995.00	3000.00	2995.00	-25.00	1	350
09:16:35	2990.00	3000.00	2990.00	-30.00	1	349
09:16:34	2990.00	3000.00	3000.00	-20.00	1	348
09:16:34	2995.00	3000.00	2995.00	-25.00	4	347
09:16:34	3000.00	3005.00	3000.00	-20.00	3	343
09:13:46	3000.00	3010.00	3000.00	-20.00	1	340
09:13:14	3000.00	3010.00	3000.00	-20.00	1	339
09:12:49	2995.00	3000.00	3000.00	-20.00	1	338
09:12:25	2990.00	3000.00	3000.00	-20.00	1	337
09:12:11	3000.00	3005.00	3000.00	-20.00	1	336
09:12:11	3000.00	3005.00	3000.00	-20.00	1	335
09:12:07	2990.00	2995.00	2995.00	-25.00	1	334
09:12:07	2985.00	2990.00	2995.00	-25.00	5	333
09:12:07	2985.00	2990.00	3000.00	-20.00	3	328
09:11:30	2990.00	2995.00	2990.00	-30.00	1	325
09:11:28	2985.00	2995.00	2985.00	-35.00	1	324
09:11:28	2985.00	2995.00	2985.00	-35.00	1	323
09:11:28	2985.00	2995.00	2985.00	-35.00	1	322
09:11:28	2985.00	2995.00	2985.00	-35.00	1	321
09:11:26	2985.00	2990.00	2990.00	-30.00	1	320
09:11:17	2990.00	2995.00	2990.00	-30.00	1	319
09:11:17	2990.00	2995.00	2990.00	-30.00	1	318
09:11:14	2990.00	2995.00	2990.00	-30.00	1	317
09:11:12	2990.00	2995.00	2990.00	-30.00	1	316
09:11:10	2990.00	2995.00	2990.00	-30.00	1	315
09:11:05	2990.00	2995.00	2995.00	-25.00	1	314
09:11:03	2990.00	2995.00	2995.00	-25.00	1	313
09:10:55	2995.00	3000.00	2995.00	-25.00	1	312
09:10:48	2995.00	3000.00	2995.00	-25.00	1	311
09:10:47	2990.00	2995.00	2995.00	-25.00	1	310
09:10:44	2990.00	2995.00	2990.00	-30.00	1	309
09:10:43	2990.00	2995.00	2990.00	-30.00	1	308
09:10:43	2990.00	2995.00	2990.00	-30.00	1	307
09:10:43	2990.00	3000.00	2990.00	-30.00	1	306
09:10:43	2995.00	3000.00	2995.00	-25.00	1	305
09:10:43	2995.00	3000.00	2995.00	-25.00	1	304
09:10:43	2995.00	3000.00	2995.00	-25.00	1	303
09:10:43	2995.00	3000.00	2995.00	-25.00	1	302
09:10:43	2995.00	3000.00	2995.00	-25.00	1	301
09:10:43	2995.00	3000.00	2995.00	-25.00	1	300
09:10:43	2995.00	3000.00	2995.00	-25.00	1	299
09:10:43	2995.00	3000.00	2995.00	-25.00	2	298
09:10:43	2995.00	3000.00	3000.00	-20.00	2	296
09:10:43	3000.00	3005.00	3000.00	-20.00	5	294
09:10:43	3000.00	3005.00	3000.00	-20.00	1	289
09:10:43	3000.00	3005.00	3000.00	-20.00	1	288
09:10:43	3000.00	3005.00	3000.00	-20.00	1	287
09:10:42	3000.00	3005.00	3000.00	-20.00	1	286
09:10:37	3000.00	3005.00	3000.00	-20.00	1	285
09:09:49	3000.00	3005.00	3000.00	-20.00	1	284
09:09:47	3000.00	3005.00	3000.00	-20.00	1	283
09:09:45	3000.00	3005.00	3000.00	-20.00	1	282
09:09:44	3000.00	3005.00	3000.00	-20.00	1	281
09:09:42	3000.00	3005.00	3000.00	-20.00	1	280
09:09:41	3000.00	3005.00	3000.00	-20.00	1	279
09:09:40	3000.00	3005.00	3000.00	-20.00	1	278
09:09:39	3000.00	3005.00	3000.00	-20.00	1	277
09:09:39	3000.00	3005.00	3000.00	-20.00	1	276
09:09:39	3000.00	3005.00	3000.00	-20.00	1	275
09:09:39	3000.00	3005.00	3000.00	-20.00	1	274
09:09:39	3000.00	3005.00	3000.00	-20.00	1	273
09:09:33	3005.00	3010.00	3005.00	-15.00	1	272
09:09:31	3005.00	3010.00	3005.00	-15.00	1	271
09:09:27	3005.00	3010.00	3005.00	-15.00	1	270
09:09:27	3005.00	3010.00	3005.00	-15.00	1	269
09:09:27	3010.00	3015.00	3010.00	-10.00	5	268
09:09:27	3010.00	3015.00	3010.00	-10.00	2	263
09:09:25	3010.00	3015.00	3010.00	-10.00	2	261
09:09:22	3015.00	3025.00	3015.00	-5.00	4	259
09:09:20	3015.00	3025.00	3015.00	-5.00	1	255
09:09:20	3015.00	3025.00	3015.00	-5.00	1	254
09:09:19	3020.00	3025.00	3020.00	0	1	253
09:09:19	3020.00	3025.00	3020.00	0	1	252
09:09:19	3020.00	3025.00	3025.00	+5.00	1	251
09:09:09	3020.00	3025.00	3020.00	0	1	250
09:08:45	3020.00	3025.00	3020.00	0	1	249
09:08:17	3020.00	3025.00	3020.00	0	1	248
09:08:15	3020.00	3025.00	3020.00	0	5	247
09:08:11	3020.00	3025.00	3025.00	+5.00	1	242
09:07:32	3020.00	3025.00	3025.00	+5.00	1	241
09:07:25	3015.00	3020.00	3020.00	0	1	240
09:07:25	3015.00	3020.00	3020.00	0	1	239
09:07:07	3020.00	3025.00	3020.00	0	1	238
09:06:56	3015.00	3025.00	3015.00	-5.00	1	237
09:06:35	3015.00	3025.00	3015.00	-5.00	1	236
09:06:20	3010.00	3015.00	3015.00	-5.00	2	235
09:05:47	3005.00	3015.00	3005.00	-15.00	1	233
09:05:46	3005.00	3015.00	3005.00	-15.00	1	232
09:05:40	3005.00	3015.00	3005.00	-15.00	1	231
09:05:39	3005.00	3015.00	3005.00	-15.00	1	230
09:05:39	3005.00	3015.00	3005.00	-15.00	1	229
09:05:35	3005.00	3010.00	3010.00	-10.00	1	228
09:05:35	3010.00	3015.00	3010.00	-10.00	1	227
09:05:35	3010.00	3015.00	3010.00	-10.00	1	226
09:05:25	3015.00	3020.00	3015.00	-5.00	2	225
09:05:23	3015.00	3020.00	3015.00	-5.00	1	223
09:05:23	3015.00	3020.00	3015.00	-5.00	1	222
09:05:23	3020.00	3025.00	3020.00	0	4	221
09:05:17	3020.00	3025.00	3020.00	0	1	217
09:05:12	3020.00	3025.00	3020.00	0	1	216
09:04:11	3020.00	3030.00	3020.00	0	1	215
09:04:11	3025.00	3035.00	3025.00	+5.00	4	214
09:04:10	3030.00	3035.00	3025.00	+5.00	2	210
09:04:10	3030.00	3035.00	3030.00	+10.00	1	208
09:03:46	3030.00	3035.00	3030.00	+10.00	1	207
09:03:46	3030.00	3035.00	3030.00	+10.00	1	206
09:03:45	3035.00	3040.00	3035.00	+15.00	3	205
09:03:40	3035.00	3040.00	3035.00	+15.00	1	202
09:03:36	3035.00	3045.00	3035.00	+15.00	1	201
09:03:34	3035.00	3040.00	3035.00	+15.00	1	200
09:03:34	3035.00	3040.00	3040.00	+20.00	1	199
09:03:34	3040.00	3045.00	3040.00	+20.00	3	198
09:03:19	3040.00	3045.00	3045.00	+25.00	1	195
09:03:16	3035.00	3040.00	3040.00	+20.00	1	194
09:03:16	3035.00	3040.00	3040.00	+20.00	1	193
09:03:14	3035.00	3045.00	3045.00	+25.00	1	192
09:03:12	3035.00	3045.00	3045.00	+25.00	1	191
09:03:12	3040.00	3045.00	3040.00	+20.00	1	190
09:03:12	3040.00	3045.00	3040.00	+20.00	1	189
09:03:04	3025.00	3035.00	3035.00	+15.00	2	188
09:02:59	3025.00	3030.00	3030.00	+10.00	1	186
09:02:37	3025.00	3030.00	3030.00	+10.00	1	185
09:02:33	3025.00	3030.00	3030.00	+10.00	1	184
09:02:33	3030.00	3035.00	3030.00	+10.00	1	183
09:02:32	3020.00	3030.00	3030.00	+10.00	1	182
09:02:32	3020.00	3030.00	3030.00	+10.00	1	181
09:02:31	3030.00	3040.00	3030.00	+10.00	2	180
09:02:22	3030.00	3045.00	3030.00	+10.00	2	178
09:02:22	3030.00	3035.00	3035.00	+15.00	1	176
09:02:22	3030.00	3035.00	3035.00	+15.00	1	175
09:02:21	3035.00	3040.00	3035.00	+15.00	1	174
09:02:21	3035.00	3045.00	3035.00	+15.00	6	173
09:02:21	3040.00	3045.00	3040.00	+20.00	3	167
09:02:21	3040.00	3050.00	3040.00	+20.00	1	164
09:02:20	3040.00	3045.00	3045.00	+25.00	1	163
09:02:20	3040.00	3045.00	3045.00	+25.00	1	162
09:02:20	3040.00	3045.00	3040.00	+20.00	1	161
09:02:20	3040.00	3045.00	3040.00	+20.00	1	160
09:02:20	3040.00	3045.00	3040.00	+20.00	1	159
09:02:20	3040.00	3045.00	3045.00	+25.00	1	158
09:02:20	3045.00	3050.00	3045.00	+25.00	2	157
09:02:20	3045.00	3050.00	3045.00	+25.00	2	155
09:02:20	3045.00	3050.00	3045.00	+25.00	7	153
09:02:04	3045.00	3055.00	3045.00	+25.00	1	146
09:01:47	3045.00	3055.00	3045.00	+25.00	1	145
09:01:47	3045.00	3055.00	3045.00	+25.00	1	144
09:01:40	3045.00	3055.00	3045.00	+25.00	1	143
09:01:40	3045.00	3055.00	3055.00	+35.00	1	142
09:01:37	3045.00	3055.00	3055.00	+35.00	1	141
09:01:26	3055.00	3060.00	3055.00	+35.00	1	140
09:01:24	3055.00	3060.00	3055.00	+35.00	1	139
09:01:18	3045.00	3055.00	3055.00	+35.00	1	138
09:01:17	3045.00	3055.00	3045.00	+25.00	1	137
09:01:17	3045.00	3055.00	3055.00	+35.00	1	136
09:01:17	3050.00	3060.00	3050.00	+30.00	3	135
09:01:17	3055.00	3060.00	3055.00	+35.00	4	132
09:01:17	3055.00	3060.00	3055.00	+35.00	1	128
09:01:17	3055.00	3060.00	3055.00	+35.00	1	127
09:01:17	3055.00	3060.00	3055.00	+35.00	1	126
09:01:11	3050.00	3060.00	3060.00	+40.00	1	125
09:01:11	3050.00	3060.00	3060.00	+40.00	1	124
09:01:11	3055.00	3060.00	3055.00	+35.00	1	123
09:01:11	3055.00	3060.00	3055.00	+35.00	1	122
09:01:11	3050.00	3060.00	3050.00	+30.00	1	121
09:01:11	3050.00	3055.00	3055.00	+35.00	1	120
09:01:11	3050.00	3055.00	3055.00	+35.00	2	119
09:01:11	3045.00	3050.00	3050.00	+30.00	12	117
09:00:59	3040.00	3050.00	3040.00	+20.00	1	105
09:00:58	3040.00	3050.00	3040.00	+20.00	1	104
09:00:58	3045.00	3050.00	3045.00	+25.00	1	103
09:00:52	3040.00	3045.00	3045.00	+25.00	1	102
09:00:49	3040.00	3050.00	3050.00	+30.00	1	101
09:00:49	3045.00	3050.00	3045.00	+25.00	1	100
09:00:49	3045.00	3050.00	3045.00	+25.00	1	99
09:00:48	3045.00	3050.00	3045.00	+25.00	1	98
09:00:46	3040.00	3050.00	3050.00	+30.00	1	97
09:00:46	3045.00	3050.00	3045.00	+25.00	1	96
09:00:38	3040.00	3050.00	3050.00	+30.00	1	95
09:00:35	3040.00	3050.00	3050.00	+30.00	1	94
09:00:35	3050.00	3055.00	3050.00	+30.00	1	93
09:00:35	3040.00	3050.00	3050.00	+30.00	1	92
09:00:35	3040.00	3050.00	3050.00	+30.00	1	91
09:00:34	3040.00	3050.00	3050.00	+30.00	1	90
09:00:32	3040.00	3050.00	3050.00	+30.00	1	89
09:00:30	3040.00	3050.00	3050.00	+30.00	1	88
09:00:24	3040.00	3050.00	3050.00	+30.00	1	87
09:00:24	3040.00	3050.00	3050.00	+30.00	1	86
09:00:23	3035.00	3045.00	3045.00	+25.00	4	85
09:00:21	3025.00	3040.00	3040.00	+20.00	1	81
09:00:20	3015.00	3030.00	3030.00	+10.00	2	80
09:00:19	3015.00	3030.00	3015.00	-5.00	1	78
09:00:19	3015.00	3020.00	3020.00	0	2	77
09:00:19	--	--	3015.00	-5.00	39	75

　

其他人也逛...

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

Samsung Galaxy S25 Ultra (12G/512G)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Office 2024 家用版盒裝

SHISEIDO資生堂百優精純乳霜(75ml)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值10, 000元

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Apple iPhone 17 Pro Max (256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【NIKE】AIR FORCE 1 07 男女休閒鞋

雅詩蘭黛特潤超導全方位修護露100ml

TPCA：AI重塑PCB版圖台需強化...

威聯通前3季每股賺30.84元 12/1...

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

‧IEEE會議在台舉辦中華電：加速...
‧三大法人賣超台股44.07億元
‧H200銷中先繳25%營收台灣買單？...

加密貨幣

比特幣BTC	90126.65	-297.94	-0.33%
以太幣ETH	3102.97	41.96	1.37%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	574.21	-24.48	-4.09%
萊特幣LTC	83.11	1.69	2.07%
卡達幣ADA	0.427086	0.01	2.46%
波場幣TRX	0.280705	-0.01	-2.16%
恆星幣XLM	0.239195	0.00	0.90%

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。