最新友達ADR26日上漲0.01美元漲幅0.28%折台股11.29元熱門《指標》VIX指數升6%

更新報價

貿聯-KY (3665) 其他電子業上市

1545.00 ▼-5.00 -0.32% 29.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.00	1,881	1545.00	66	1550.00	2	1565.00	1570.00	1530.00	1550.00

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	1545.00	1550.00	1545.00	-5.00	8	1881
13:30:00	1545.00	1550.00	1545.00	-5.00	188	1873
13:24:51	1550.00	1555.00	1550.00	0	1	1685
13:24:50	1550.00	1555.00	1555.00	+5.00	2	1684
13:24:39	1550.00	1555.00	1555.00	+5.00	1	1682
13:24:34	1550.00	1555.00	1550.00	0	1	1681
13:24:29	1550.00	1555.00	1550.00	0	1	1680
13:24:27	1550.00	1555.00	1555.00	+5.00	1	1679
13:24:23	1550.00	1555.00	1550.00	0	1	1678
13:24:20	1550.00	1555.00	1550.00	0	1	1677
13:24:15	1550.00	1555.00	1550.00	0	1	1676
13:24:15	1550.00	1555.00	1555.00	+5.00	1	1675
13:24:10	1550.00	1555.00	1550.00	0	1	1674
13:24:09	1550.00	1555.00	1555.00	+5.00	1	1673
13:24:06	1550.00	1555.00	1550.00	0	1	1672
13:24:03	1550.00	1555.00	1555.00	+5.00	1	1671
13:24:03	1550.00	1555.00	1550.00	0	1	1670
13:24:02	1550.00	1555.00	1550.00	0	1	1669
13:23:59	1550.00	1555.00	1550.00	0	1	1668
13:23:46	1550.00	1555.00	1550.00	0	1	1667
13:23:41	1550.00	1555.00	1550.00	0	1	1666
13:23:33	1550.00	1555.00	1550.00	0	1	1665
13:23:14	1550.00	1555.00	1550.00	0	1	1664
13:23:13	1550.00	1555.00	1555.00	+5.00	1	1663
13:23:11	1550.00	1555.00	1555.00	+5.00	1	1662
13:23:11	1550.00	1555.00	1550.00	0	1	1661
13:22:51	1550.00	1555.00	1555.00	+5.00	1	1660
13:22:48	1550.00	1555.00	1550.00	0	1	1659
13:22:47	1550.00	1555.00	1555.00	+5.00	2	1658
13:22:41	1550.00	1555.00	1555.00	+5.00	1	1656
13:22:41	1550.00	1555.00	1555.00	+5.00	1	1655
13:22:34	1550.00	1555.00	1555.00	+5.00	1	1654
13:22:33	1550.00	1555.00	1555.00	+5.00	1	1653
13:22:14	1550.00	1555.00	1555.00	+5.00	1	1652
13:21:48	1550.00	1555.00	1555.00	+5.00	1	1651
13:21:25	1550.00	1555.00	1555.00	+5.00	1	1650
13:21:09	1550.00	1555.00	1555.00	+5.00	1	1649
13:21:03	1550.00	1555.00	1555.00	+5.00	1	1648
13:21:03	1550.00	1555.00	1555.00	+5.00	1	1647
13:21:03	1550.00	1555.00	1555.00	+5.00	3	1646
13:21:01	1550.00	1555.00	1555.00	+5.00	1	1643
13:20:55	1550.00	1555.00	1550.00	0	3	1642
13:20:49	1550.00	1555.00	1550.00	0	1	1639
13:20:42	1550.00	1555.00	1555.00	+5.00	1	1638
13:20:17	1550.00	1555.00	1555.00	+5.00	1	1637
13:20:17	1550.00	1555.00	1555.00	+5.00	1	1636
13:20:00	1550.00	1555.00	1555.00	+5.00	1	1635
13:19:54	1550.00	1555.00	1555.00	+5.00	1	1634
13:19:53	1550.00	1555.00	1555.00	+5.00	1	1633
13:19:53	1550.00	1555.00	1555.00	+5.00	1	1632
13:19:49	1550.00	1555.00	1555.00	+5.00	1	1631
13:19:21	1550.00	1555.00	1555.00	+5.00	1	1630
13:19:10	1550.00	1555.00	1550.00	0	1	1629
13:18:33	1550.00	1555.00	1555.00	+5.00	1	1628
13:18:33	1550.00	1555.00	1550.00	0	2	1627
13:18:24	1550.00	1555.00	1550.00	0	1	1625
13:18:12	1550.00	1555.00	1550.00	0	1	1624
13:18:09	1550.00	1555.00	1555.00	+5.00	1	1623
13:18:07	1550.00	1555.00	1555.00	+5.00	3	1622
13:18:00	1550.00	1555.00	1555.00	+5.00	1	1619
13:17:59	1550.00	1555.00	1555.00	+5.00	1	1618
13:17:59	1550.00	1555.00	1555.00	+5.00	1	1617
13:17:44	1550.00	1555.00	1550.00	0	1	1616
13:17:42	1550.00	1555.00	1555.00	+5.00	1	1615
13:17:26	1550.00	1555.00	1555.00	+5.00	1	1614
13:17:12	1550.00	1555.00	1555.00	+5.00	1	1613
13:16:44	1550.00	1555.00	1555.00	+5.00	1	1612
13:16:21	1550.00	1555.00	1555.00	+5.00	1	1611
13:16:20	1550.00	1555.00	1555.00	+5.00	5	1610
13:16:17	1550.00	1555.00	1555.00	+5.00	1	1605
13:16:17	1550.00	1555.00	1555.00	+5.00	5	1604
13:16:09	1550.00	1555.00	1550.00	0	1	1599
13:16:09	1550.00	1555.00	1555.00	+5.00	1	1598
13:16:06	1550.00	1555.00	1555.00	+5.00	1	1597
13:16:06	1550.00	1555.00	1555.00	+5.00	1	1596
13:16:06	1550.00	1555.00	1555.00	+5.00	1	1595
13:16:06	1550.00	1555.00	1555.00	+5.00	1	1594
13:16:06	1550.00	1555.00	1550.00	0	1	1593
13:15:31	1550.00	1555.00	1555.00	+5.00	1	1592
13:15:19	1550.00	1555.00	1555.00	+5.00	2	1591
13:15:19	1550.00	1555.00	1550.00	0	1	1589
13:15:14	1550.00	1555.00	1555.00	+5.00	1	1588
13:14:46	1550.00	1555.00	1550.00	0	1	1587
13:14:44	1550.00	1555.00	1555.00	+5.00	1	1586
13:14:43	1550.00	1555.00	1550.00	0	1	1585
13:14:09	1550.00	1555.00	1550.00	0	1	1584
13:14:09	1550.00	1555.00	1550.00	0	1	1583
13:13:51	1550.00	1555.00	1555.00	+5.00	1	1582
13:13:41	1550.00	1555.00	1550.00	0	1	1581
13:13:33	1550.00	1555.00	1555.00	+5.00	1	1580
13:12:53	1550.00	1555.00	1550.00	0	1	1579
13:12:37	1550.00	1555.00	1550.00	0	1	1578
13:12:12	1550.00	1555.00	1550.00	0	1	1577
13:11:42	1550.00	1555.00	1550.00	0	1	1576
13:10:45	1550.00	1555.00	1550.00	0	1	1575
13:10:36	1550.00	1555.00	1550.00	0	1	1574
13:10:33	1550.00	1555.00	1550.00	0	1	1573
13:10:26	1550.00	1555.00	1550.00	0	1	1572
13:10:15	1550.00	1555.00	1550.00	0	1	1571
13:09:55	1550.00	1555.00	1550.00	0	1	1570
13:09:46	1550.00	1555.00	1555.00	+5.00	1	1569
13:09:16	1550.00	1555.00	1555.00	+5.00	1	1568
13:09:07	1550.00	1555.00	1550.00	0	1	1567
13:09:06	1550.00	1555.00	1555.00	+5.00	1	1566
13:09:03	1550.00	1555.00	1555.00	+5.00	1	1565
13:08:42	1550.00	1555.00	1550.00	0	1	1564
13:08:24	1550.00	1555.00	1550.00	0	1	1563
13:08:12	1550.00	1555.00	1555.00	+5.00	1	1562
13:08:02	1550.00	1555.00	1555.00	+5.00	1	1561
13:07:19	1550.00	1555.00	1555.00	+5.00	1	1560
13:07:07	1550.00	1555.00	1550.00	0	1	1559
13:06:54	1550.00	1555.00	1550.00	0	1	1558
13:06:36	1550.00	1555.00	1555.00	+5.00	1	1557
13:05:39	1550.00	1555.00	1555.00	+5.00	1	1556
13:05:39	1550.00	1555.00	1555.00	+5.00	1	1555
13:04:53	1550.00	1555.00	1555.00	+5.00	1	1554
13:04:40	1550.00	1555.00	1555.00	+5.00	1	1553
13:04:23	1550.00	1555.00	1555.00	+5.00	1	1552
13:03:44	1545.00	1550.00	1550.00	0	8	1551
13:03:44	1545.00	1550.00	1550.00	0	3	1543
13:03:44	1545.00	1550.00	1550.00	0	1	1540
13:03:44	1545.00	1550.00	1550.00	0	19	1539
13:03:43	1545.00	1550.00	1550.00	0	1	1520
13:03:15	1545.00	1550.00	1550.00	0	1	1519
13:03:09	1545.00	1550.00	1550.00	0	1	1518
13:03:04	1545.00	1550.00	1550.00	0	1	1517
13:02:27	1545.00	1550.00	1550.00	0	1	1516
13:02:20	1545.00	1550.00	1550.00	0	1	1515
13:02:20	1545.00	1550.00	1550.00	0	1	1514
13:02:09	1545.00	1550.00	1545.00	-5.00	2	1513
13:02:06	1545.00	1550.00	1550.00	0	1	1511
13:01:20	1545.00	1550.00	1550.00	0	1	1510
13:00:29	1545.00	1550.00	1545.00	-5.00	4	1509
13:00:24	1545.00	1550.00	1550.00	0	1	1505
13:00:13	1545.00	1550.00	1550.00	0	1	1504
13:00:13	1545.00	1550.00	1550.00	0	1	1503
13:00:00	1545.00	1550.00	1550.00	0	1	1502
12:59:44	1545.00	1550.00	1545.00	-5.00	1	1501
12:59:29	1545.00	1550.00	1545.00	-5.00	1	1500
12:59:18	1545.00	1550.00	1550.00	0	1	1499
12:59:01	1545.00	1550.00	1545.00	-5.00	1	1498
12:58:51	1545.00	1550.00	1545.00	-5.00	1	1497
12:58:36	1545.00	1550.00	1545.00	-5.00	1	1496
12:58:08	1545.00	1550.00	1550.00	0	1	1495
12:58:07	1545.00	1550.00	1550.00	0	1	1494
12:58:00	1545.00	1550.00	1550.00	0	1	1493
12:56:45	1545.00	1550.00	1550.00	0	1	1492
12:55:57	1545.00	1550.00	1550.00	0	1	1491
12:55:47	1545.00	1550.00	1550.00	0	1	1490
12:55:24	1545.00	1550.00	1550.00	0	1	1489
12:54:04	1545.00	1550.00	1550.00	0	1	1488
12:53:32	1545.00	1550.00	1550.00	0	1	1487
12:52:49	1545.00	1550.00	1550.00	0	1	1486
12:52:31	1545.00	1550.00	1550.00	0	1	1485
12:51:30	1545.00	1550.00	1550.00	0	1	1484
12:51:20	1545.00	1550.00	1550.00	0	1	1483
12:51:11	1545.00	1550.00	1550.00	0	4	1482
12:50:53	1545.00	1550.00	1545.00	-5.00	2	1478
12:50:13	1545.00	1550.00	1550.00	0	1	1476
12:49:39	1545.00	1550.00	1550.00	0	1	1475
12:48:49	1545.00	1550.00	1545.00	-5.00	1	1474
12:48:41	1545.00	1550.00	1550.00	0	1	1473
12:48:30	1545.00	1550.00	1550.00	0	1	1472
12:46:53	1545.00	1550.00	1550.00	0	1	1471
12:46:52	1545.00	1550.00	1550.00	0	1	1470
12:44:56	1545.00	1550.00	1550.00	0	1	1469
12:44:07	1545.00	1550.00	1550.00	0	1	1468
12:43:37	1545.00	1550.00	1550.00	0	1	1467
12:42:27	1545.00	1550.00	1550.00	0	1	1466
12:42:04	1545.00	1550.00	1550.00	0	1	1465
12:40:59	1545.00	1550.00	1545.00	-5.00	1	1464
12:39:55	1545.00	1550.00	1545.00	-5.00	1	1463
12:39:00	1545.00	1550.00	1545.00	-5.00	1	1462
12:38:30	1545.00	1550.00	1550.00	0	4	1461
12:38:00	1545.00	1555.00	1555.00	+5.00	1	1457
12:37:46	1545.00	1550.00	1550.00	0	2	1456
12:37:45	1545.00	1550.00	1550.00	0	2	1454
12:37:44	1545.00	1550.00	1550.00	0	2	1452
12:37:43	1545.00	1550.00	1550.00	0	1	1450
12:37:32	1550.00	1555.00	1550.00	0	1	1449
12:37:30	1550.00	1555.00	1550.00	0	5	1448
12:37:27	1550.00	1555.00	1550.00	0	1	1443
12:37:16	1550.00	1555.00	1550.00	0	1	1442
12:37:08	1550.00	1555.00	1550.00	0	5	1441
12:36:52	1550.00	1555.00	1555.00	+5.00	1	1436
12:36:36	1550.00	1555.00	1550.00	0	1	1435
12:36:28	1550.00	1555.00	1550.00	0	10	1434
12:36:17	1550.00	1555.00	1555.00	+5.00	1	1424
12:35:57	1550.00	1555.00	1555.00	+5.00	1	1423
12:35:35	1550.00	1555.00	1550.00	0	1	1422
12:35:02	1550.00	1555.00	1555.00	+5.00	1	1421
12:34:29	1550.00	1555.00	1550.00	0	1	1420
12:33:51	1550.00	1555.00	1555.00	+5.00	1	1419
12:33:34	1550.00	1555.00	1555.00	+5.00	1	1418
12:32:40	1550.00	1555.00	1555.00	+5.00	1	1417
12:32:10	1550.00	1555.00	1555.00	+5.00	1	1416
12:31:26	1550.00	1555.00	1555.00	+5.00	1	1415
12:30:16	1550.00	1555.00	1550.00	0	1	1414
12:29:27	1550.00	1555.00	1550.00	0	1	1413
12:29:07	1550.00	1555.00	1555.00	+5.00	1	1412
12:27:46	1550.00	1555.00	1550.00	0	2	1411
12:27:41	1550.00	1555.00	1550.00	0	1	1409
12:26:55	1550.00	1555.00	1555.00	+5.00	1	1408
12:25:32	1550.00	1555.00	1550.00	0	1	1407
12:25:05	1550.00	1555.00	1555.00	+5.00	1	1406
12:24:40	1550.00	1555.00	1555.00	+5.00	1	1405
12:24:08	1550.00	1555.00	1555.00	+5.00	1	1404
12:24:07	1550.00	1555.00	1550.00	0	2	1403
12:24:05	1550.00	1555.00	1555.00	+5.00	1	1401
12:22:36	1550.00	1555.00	1550.00	0	2	1400
12:21:15	1550.00	1555.00	1555.00	+5.00	1	1398
12:21:03	1550.00	1555.00	1555.00	+5.00	1	1397
12:21:02	1550.00	1555.00	1550.00	0	1	1396
12:20:14	1550.00	1555.00	1555.00	+5.00	1	1395
12:20:12	1550.00	1555.00	1555.00	+5.00	1	1394
12:20:02	1550.00	1555.00	1550.00	0	1	1393
12:19:54	1550.00	1555.00	1550.00	0	1	1392
12:19:31	1550.00	1555.00	1550.00	0	1	1391
12:19:30	1550.00	1555.00	1550.00	0	1	1390
12:19:14	1550.00	1555.00	1555.00	+5.00	1	1389
12:18:16	1550.00	1555.00	1550.00	0	1	1388
12:17:30	1550.00	1555.00	1550.00	0	1	1387
12:17:29	1550.00	1555.00	1555.00	+5.00	1	1386
12:16:38	1550.00	1555.00	1550.00	0	1	1385
12:16:29	1550.00	1555.00	1550.00	0	1	1384
12:16:27	1550.00	1555.00	1550.00	0	1	1383
12:15:47	1550.00	1555.00	1555.00	+5.00	1	1382
12:15:47	1550.00	1555.00	1555.00	+5.00	1	1381
12:15:45	1550.00	1555.00	1550.00	0	1	1380
12:15:27	1550.00	1555.00	1550.00	0	1	1379
12:15:16	1550.00	1555.00	1550.00	0	1	1378
12:13:25	1550.00	1555.00	1550.00	0	1	1377
12:13:07	1550.00	1555.00	1550.00	0	1	1376
12:12:23	1550.00	1555.00	1550.00	0	1	1375
12:12:00	1550.00	1555.00	1555.00	+5.00	1	1374
12:11:21	1550.00	1555.00	1555.00	+5.00	1	1373
12:11:18	1550.00	1555.00	1555.00	+5.00	1	1372
12:10:52	1550.00	1555.00	1555.00	+5.00	1	1371
12:10:05	1550.00	1555.00	1550.00	0	1	1370
12:09:41	1550.00	1555.00	1555.00	+5.00	1	1369
12:08:15	1550.00	1555.00	1555.00	+5.00	1	1368
12:07:38	1550.00	1555.00	1550.00	0	2	1367
12:06:54	1550.00	1555.00	1555.00	+5.00	1	1365
12:06:32	1550.00	1555.00	1555.00	+5.00	1	1364
12:06:13	1550.00	1555.00	1555.00	+5.00	1	1363
12:05:35	1550.00	1555.00	1550.00	0	1	1362
12:05:35	1550.00	1555.00	1550.00	0	3	1361
12:04:49	1550.00	1555.00	1555.00	+5.00	1	1358
12:03:46	1550.00	1555.00	1555.00	+5.00	1	1357
12:02:38	1550.00	1555.00	1555.00	+5.00	1	1356
12:02:27	1550.00	1555.00	1555.00	+5.00	1	1355
12:01:30	1550.00	1555.00	1555.00	+5.00	1	1354
12:00:30	1550.00	1555.00	1555.00	+5.00	1	1353
12:00:01	1550.00	1555.00	1555.00	+5.00	1	1352
11:58:50	1545.00	1550.00	1550.00	0	1	1351
11:58:31	1545.00	1555.00	1555.00	+5.00	1	1350
11:58:01	1545.00	1555.00	1555.00	+5.00	1	1349
11:57:28	1545.00	1550.00	1550.00	0	1	1348
11:57:28	1545.00	1550.00	1550.00	0	1	1347
11:55:42	1550.00	1555.00	1550.00	0	1	1346
11:55:35	1550.00	1555.00	1550.00	0	1	1345
11:55:26	1550.00	1555.00	1550.00	0	1	1344
11:55:04	1550.00	1555.00	1550.00	0	1	1343
11:54:54	1550.00	1555.00	1550.00	0	1	1342
11:54:30	1545.00	1550.00	1550.00	0	1	1341
11:54:24	1550.00	1555.00	1550.00	0	1	1340
11:54:10	1550.00	1555.00	1550.00	0	1	1339
11:53:46	1545.00	1550.00	1550.00	0	1	1338
11:53:46	1545.00	1550.00	1550.00	0	2	1337
11:53:45	1550.00	1555.00	1550.00	0	15	1335
11:53:45	1550.00	1555.00	1550.00	0	9	1320
11:53:34	1550.00	1555.00	1555.00	+5.00	1	1311
11:53:07	1550.00	1555.00	1555.00	+5.00	1	1310
11:52:48	1550.00	1555.00	1555.00	+5.00	1	1309
11:51:50	1550.00	1555.00	1555.00	+5.00	1	1308
11:50:31	1550.00	1555.00	1550.00	0	1	1307
11:49:50	1550.00	1555.00	1555.00	+5.00	1	1306
11:49:08	1550.00	1555.00	1555.00	+5.00	1	1305
11:48:44	1550.00	1555.00	1555.00	+5.00	1	1304
11:48:17	1550.00	1555.00	1555.00	+5.00	1	1303
11:46:58	1550.00	1555.00	1550.00	0	1	1302
11:46:30	1550.00	1555.00	1555.00	+5.00	1	1301
11:45:46	1550.00	1555.00	1555.00	+5.00	1	1300
11:45:19	1550.00	1555.00	1555.00	+5.00	1	1299
11:45:08	1550.00	1555.00	1555.00	+5.00	1	1298
11:44:41	1550.00	1555.00	1555.00	+5.00	1	1297
11:43:48	1550.00	1555.00	1550.00	0	1	1296
11:43:46	1550.00	1555.00	1555.00	+5.00	1	1295
11:42:57	1550.00	1555.00	1550.00	0	1	1294
11:41:43	1550.00	1555.00	1550.00	0	2	1293
11:40:17	1550.00	1555.00	1550.00	0	1	1291
11:40:15	1550.00	1555.00	1555.00	+5.00	1	1290
11:39:41	1545.00	1550.00	1550.00	0	1	1289
11:38:53	1550.00	1555.00	1550.00	0	5	1288
11:38:23	1550.00	1555.00	1550.00	0	1	1283
11:38:14	1550.00	1555.00	1550.00	0	1	1282
11:37:50	1550.00	1555.00	1555.00	+5.00	1	1281
11:35:48	1545.00	1555.00	1555.00	+5.00	1	1280
11:35:38	1545.00	1555.00	1555.00	+5.00	1	1279
11:35:18	1545.00	1550.00	1550.00	0	1	1278
11:34:48	1545.00	1550.00	1550.00	0	2	1277
11:34:48	1545.00	1550.00	1550.00	0	2	1275
11:34:48	1550.00	1555.00	1550.00	0	9	1273
11:34:48	1550.00	1555.00	1550.00	0	8	1264
11:34:13	1550.00	1555.00	1555.00	+5.00	1	1256
11:33:22	1550.00	1555.00	1555.00	+5.00	1	1255
11:33:00	1550.00	1555.00	1555.00	+5.00	1	1254
11:32:30	1550.00	1555.00	1555.00	+5.00	1	1253
11:32:30	1550.00	1555.00	1550.00	0	1	1252
11:32:22	1550.00	1555.00	1555.00	+5.00	1	1251
11:31:21	1550.00	1555.00	1555.00	+5.00	1	1250
11:30:43	1550.00	1555.00	1555.00	+5.00	1	1249
11:30:21	1550.00	1555.00	1555.00	+5.00	1	1248
11:30:17	1550.00	1555.00	1555.00	+5.00	1	1247
11:29:58	1550.00	1555.00	1550.00	0	1	1246
11:29:46	1550.00	1555.00	1550.00	0	1	1245
11:28:02	1550.00	1555.00	1550.00	0	1	1244
11:27:37	1550.00	1555.00	1550.00	0	1	1243
11:27:10	1550.00	1555.00	1550.00	0	1	1242
11:27:05	1550.00	1555.00	1555.00	+5.00	1	1241
11:26:55	1550.00	1555.00	1555.00	+5.00	1	1240
11:26:32	1550.00	1555.00	1555.00	+5.00	1	1239
11:25:29	1550.00	1555.00	1555.00	+5.00	1	1238
11:25:28	1550.00	1555.00	1555.00	+5.00	1	1237
11:24:34	1550.00	1555.00	1555.00	+5.00	1	1236
11:24:16	1550.00	1555.00	1555.00	+5.00	1	1235
11:23:06	1550.00	1555.00	1555.00	+5.00	1	1234
11:23:06	1550.00	1555.00	1555.00	+5.00	1	1233
11:23:02	1550.00	1555.00	1550.00	0	2	1232
11:22:28	1550.00	1555.00	1555.00	+5.00	1	1230
11:22:02	1550.00	1555.00	1555.00	+5.00	1	1229
11:21:01	1550.00	1555.00	1555.00	+5.00	1	1228
11:20:14	1550.00	1555.00	1555.00	+5.00	1	1227
11:19:57	1550.00	1555.00	1555.00	+5.00	1	1226
11:19:11	1550.00	1555.00	1555.00	+5.00	1	1225
11:18:26	1545.00	1550.00	1550.00	0	5	1224
11:18:26	1545.00	1550.00	1550.00	0	10	1219
11:18:16	1545.00	1550.00	1550.00	0	1	1209
11:18:11	1545.00	1550.00	1550.00	0	1	1208
11:18:05	1545.00	1550.00	1550.00	0	1	1207
11:18:05	1545.00	1550.00	1550.00	0	1	1206
11:18:02	1545.00	1550.00	1550.00	0	1	1205
11:17:58	1545.00	1550.00	1550.00	0	2	1204
11:17:49	1545.00	1550.00	1550.00	0	1	1202
11:17:11	1545.00	1550.00	1550.00	0	1	1201
11:16:18	1545.00	1550.00	1550.00	0	1	1200
11:15:25	1545.00	1550.00	1550.00	0	1	1199
11:15:25	1545.00	1550.00	1550.00	0	1	1198
11:14:44	1545.00	1550.00	1550.00	0	1	1197
11:14:31	1545.00	1550.00	1550.00	0	1	1196
11:13:35	1545.00	1550.00	1550.00	0	1	1195
11:12:26	1540.00	1550.00	1550.00	0	1	1194
11:12:07	1545.00	1550.00	1545.00	-5.00	1	1193
11:11:15	1545.00	1550.00	1545.00	-5.00	1	1192
11:11:14	1545.00	1550.00	1545.00	-5.00	5	1191
11:10:46	1540.00	1550.00	1540.00	-10.00	5	1186
11:10:06	1545.00	1550.00	1545.00	-5.00	1	1181
11:09:25	1545.00	1550.00	1545.00	-5.00	1	1180
11:09:08	1540.00	1550.00	1550.00	0	1	1179
11:08:53	1545.00	1550.00	1545.00	-5.00	1	1178
11:08:52	1540.00	1545.00	1545.00	-5.00	1	1177
11:08:40	1540.00	1545.00	1545.00	-5.00	1	1176
11:07:28	1540.00	1545.00	1545.00	-5.00	1	1175
11:07:13	1540.00	1545.00	1540.00	-10.00	1	1174
11:05:17	1540.00	1545.00	1545.00	-5.00	1	1173
11:05:13	1540.00	1545.00	1545.00	-5.00	1	1172
11:05:13	1540.00	1545.00	1545.00	-5.00	1	1171
11:04:42	1540.00	1545.00	1545.00	-5.00	1	1170
11:04:40	1540.00	1545.00	1545.00	-5.00	1	1169
11:04:40	1545.00	1550.00	1545.00	-5.00	36	1168
11:04:15	1545.00	1550.00	1550.00	0	1	1132
11:03:13	1545.00	1550.00	1550.00	0	1	1131
11:02:05	1545.00	1550.00	1550.00	0	1	1130
11:01:18	1545.00	1550.00	1550.00	0	2	1129
11:00:59	1545.00	1550.00	1550.00	0	1	1127
11:00:34	1545.00	1550.00	1550.00	0	1	1126
11:00:15	1545.00	1550.00	1550.00	0	1	1125
10:59:53	1545.00	1550.00	1550.00	0	1	1124
10:59:34	1545.00	1550.00	1550.00	0	1	1123
10:59:03	1545.00	1550.00	1550.00	0	1	1122
10:58:39	1545.00	1550.00	1550.00	0	1	1121
10:57:30	1550.00	1555.00	1550.00	0	1	1120
10:57:01	1545.00	1555.00	1555.00	+5.00	1	1119
10:56:36	1545.00	1550.00	1550.00	0	1	1118
10:56:14	1550.00	1555.00	1550.00	0	1	1117
10:56:10	1545.00	1550.00	1550.00	0	1	1116
10:55:49	1545.00	1550.00	1550.00	0	1	1115
10:55:40	1545.00	1550.00	1550.00	0	1	1114
10:54:53	1545.00	1550.00	1550.00	0	1	1113
10:54:53	1545.00	1550.00	1550.00	0	1	1112
10:54:42	1545.00	1550.00	1550.00	0	1	1111
10:54:41	1545.00	1550.00	1550.00	0	1	1110
10:54:31	1545.00	1550.00	1550.00	0	1	1109
10:53:56	1545.00	1550.00	1550.00	0	1	1108
10:53:34	1545.00	1550.00	1550.00	0	2	1107
10:52:56	1545.00	1550.00	1550.00	0	1	1105
10:51:55	1545.00	1550.00	1550.00	0	1	1104
10:51:22	1545.00	1550.00	1550.00	0	1	1103
10:50:58	1545.00	1550.00	1550.00	0	1	1102
10:50:15	1545.00	1550.00	1545.00	-5.00	1	1101
10:50:07	1545.00	1550.00	1550.00	0	1	1100
10:49:56	1545.00	1550.00	1545.00	-5.00	1	1099
10:49:31	1545.00	1550.00	1545.00	-5.00	3	1098
10:48:44	1545.00	1550.00	1550.00	0	1	1095
10:48:26	1545.00	1550.00	1550.00	0	1	1094
10:46:55	1545.00	1550.00	1550.00	0	1	1093
10:45:43	1545.00	1555.00	1555.00	+5.00	1	1092
10:45:32	1545.00	1550.00	1550.00	0	1	1091
10:45:32	1545.00	1550.00	1550.00	0	1	1090
10:44:31	1545.00	1550.00	1550.00	0	1	1089
10:44:27	1545.00	1550.00	1550.00	0	1	1088
10:43:44	1550.00	1555.00	1550.00	0	1	1087
10:43:29	1550.00	1555.00	1550.00	0	1	1086
10:43:21	1550.00	1555.00	1550.00	0	3	1085
10:43:02	1550.00	1555.00	1550.00	0	3	1082
10:42:46	1545.00	1550.00	1550.00	0	2	1079
10:42:41	1545.00	1550.00	1550.00	0	2	1077
10:42:29	1545.00	1550.00	1550.00	0	1	1075
10:42:29	1550.00	1555.00	1550.00	0	18	1074
10:42:29	1550.00	1555.00	1555.00	+5.00	1	1056
10:41:56	1550.00	1555.00	1555.00	+5.00	1	1055
10:40:59	1550.00	1555.00	1555.00	+5.00	1	1054
10:39:43	1550.00	1555.00	1555.00	+5.00	1	1053
10:38:52	1550.00	1555.00	1555.00	+5.00	1	1052
10:38:48	1550.00	1555.00	1555.00	+5.00	1	1051
10:38:47	1550.00	1555.00	1555.00	+5.00	1	1050
10:38:33	1550.00	1555.00	1555.00	+5.00	2	1049
10:38:18	1550.00	1555.00	1555.00	+5.00	1	1047
10:38:04	1550.00	1555.00	1550.00	0	1	1046
10:38:03	1550.00	1555.00	1555.00	+5.00	1	1045
10:38:03	1550.00	1555.00	1555.00	+5.00	6	1044
10:38:03	1550.00	1555.00	1555.00	+5.00	12	1038
10:38:02	1550.00	1555.00	1555.00	+5.00	1	1026
10:37:52	1550.00	1555.00	1555.00	+5.00	1	1025
10:37:16	1550.00	1555.00	1555.00	+5.00	1	1024
10:36:52	1550.00	1555.00	1555.00	+5.00	1	1023
10:36:36	1550.00	1555.00	1555.00	+5.00	1	1022
10:36:07	1550.00	1555.00	1550.00	0	1	1021
10:35:38	1550.00	1555.00	1550.00	0	1	1020
10:34:42	1550.00	1555.00	1550.00	0	2	1019
10:34:22	1550.00	1555.00	1555.00	+5.00	1	1017
10:33:36	1550.00	1555.00	1555.00	+5.00	1	1016
10:33:35	1550.00	1555.00	1550.00	0	1	1015
10:33:34	1550.00	1555.00	1550.00	0	1	1014
10:33:26	1550.00	1555.00	1550.00	0	1	1013
10:32:36	1550.00	1555.00	1555.00	+5.00	1	1012
10:32:04	1550.00	1555.00	1550.00	0	1	1011
10:32:03	1545.00	1555.00	1555.00	+5.00	1	1010
10:31:59	1545.00	1550.00	1550.00	0	1	1009
10:31:48	1545.00	1550.00	1550.00	0	3	1008
10:31:09	1545.00	1550.00	1550.00	0	2	1005
10:30:52	1545.00	1550.00	1550.00	0	1	1003
10:30:50	1545.00	1550.00	1550.00	0	1	1002
10:30:50	1550.00	1555.00	1550.00	0	6	1001
10:30:50	1550.00	1555.00	1550.00	0	16	995
10:30:50	1550.00	1555.00	1550.00	0	5	979
10:30:13	1550.00	1555.00	1555.00	+5.00	1	974
10:29:57	1550.00	1555.00	1550.00	0	1	973
10:29:57	1550.00	1555.00	1555.00	+5.00	1	972
10:29:24	1550.00	1555.00	1555.00	+5.00	1	971
10:29:10	1550.00	1555.00	1555.00	+5.00	1	970
10:29:09	1550.00	1555.00	1555.00	+5.00	1	969
10:29:09	1550.00	1555.00	1555.00	+5.00	1	968
10:28:32	1550.00	1555.00	1555.00	+5.00	1	967
10:28:21	1550.00	1555.00	1555.00	+5.00	1	966
10:27:53	1550.00	1555.00	1555.00	+5.00	1	965
10:27:44	1550.00	1555.00	1555.00	+5.00	1	964
10:26:59	1550.00	1555.00	1555.00	+5.00	1	963
10:26:38	1550.00	1555.00	1555.00	+5.00	21	962
10:26:12	1550.00	1555.00	1555.00	+5.00	1	941
10:25:36	1550.00	1555.00	1555.00	+5.00	1	940
10:25:13	1550.00	1555.00	1550.00	0	2	939
10:24:42	1545.00	1555.00	1555.00	+5.00	1	937
10:24:38	1550.00	1555.00	1550.00	0	2	936
10:24:06	1550.00	1555.00	1550.00	0	1	934
10:23:51	1550.00	1555.00	1550.00	0	1	933
10:23:44	1550.00	1555.00	1550.00	0	1	932
10:23:00	1545.00	1550.00	1550.00	0	1	931
10:22:53	1545.00	1550.00	1550.00	0	1	930
10:21:48	1545.00	1550.00	1550.00	0	1	929
10:21:34	1545.00	1550.00	1550.00	0	1	928
10:20:51	1545.00	1550.00	1550.00	0	1	927
10:20:16	1545.00	1550.00	1550.00	0	1	926
10:19:49	1545.00	1550.00	1550.00	0	1	925
10:19:49	1550.00	1555.00	1550.00	0	1	924
10:19:34	1550.00	1555.00	1550.00	0	1	923
10:19:25	1550.00	1555.00	1550.00	0	1	922
10:19:09	1550.00	1555.00	1550.00	0	1	921
10:19:07	1545.00	1550.00	1550.00	0	5	920
10:18:58	1545.00	1550.00	1550.00	0	1	915
10:18:58	1545.00	1550.00	1550.00	0	2	914
10:18:40	1545.00	1550.00	1550.00	0	1	912
10:18:16	1545.00	1550.00	1545.00	-5.00	1	911
10:18:15	1545.00	1550.00	1550.00	0	1	910
10:18:15	1550.00	1555.00	1550.00	0	10	909
10:17:50	1550.00	1555.00	1555.00	+5.00	1	899
10:17:49	1550.00	1555.00	1550.00	0	1	898
10:17:28	1550.00	1555.00	1555.00	+5.00	1	897
10:17:28	1550.00	1555.00	1555.00	+5.00	1	896
10:17:00	1550.00	1555.00	1550.00	0	1	895
10:16:59	1545.00	1550.00	1550.00	0	23	894
10:16:59	1545.00	1550.00	1550.00	0	2	871
10:16:36	1540.00	1545.00	1545.00	-5.00	5	869
10:16:29	1540.00	1545.00	1545.00	-5.00	2	864
10:16:23	1540.00	1545.00	1545.00	-5.00	1	862
10:16:01	1540.00	1545.00	1545.00	-5.00	1	861
10:15:49	1540.00	1545.00	1545.00	-5.00	1	860
10:14:12	1535.00	1540.00	1540.00	-10.00	1	859
10:14:07	1535.00	1540.00	1540.00	-10.00	1	858
10:13:49	1535.00	1540.00	1540.00	-10.00	4	857
10:13:18	1540.00	1545.00	1540.00	-10.00	3	853
10:13:09	1535.00	1540.00	1540.00	-10.00	3	850
10:13:03	1535.00	1540.00	1540.00	-10.00	1	847
10:13:03	1535.00	1540.00	1540.00	-10.00	1	846
10:12:52	1535.00	1540.00	1540.00	-10.00	1	845
10:12:31	1535.00	1540.00	1540.00	-10.00	1	844
10:12:31	1540.00	1545.00	1540.00	-10.00	3	843
10:12:31	1540.00	1545.00	1540.00	-10.00	1	840
10:12:31	1540.00	1545.00	1540.00	-10.00	9	839
10:12:12	1540.00	1545.00	1545.00	-5.00	1	830
10:11:23	1540.00	1545.00	1545.00	-5.00	1	829
10:11:23	1540.00	1545.00	1545.00	-5.00	1	828
10:11:15	1540.00	1545.00	1545.00	-5.00	1	827
10:10:44	1540.00	1545.00	1545.00	-5.00	1	826
10:10:26	1540.00	1545.00	1545.00	-5.00	1	825
10:09:36	1540.00	1545.00	1545.00	-5.00	1	824
10:09:09	1540.00	1545.00	1545.00	-5.00	1	823
10:08:14	1535.00	1540.00	1540.00	-10.00	2	822
10:08:12	1535.00	1540.00	1540.00	-10.00	1	820
10:07:32	1535.00	1540.00	1540.00	-10.00	1	819
10:06:56	1535.00	1540.00	1540.00	-10.00	1	818
10:06:55	1535.00	1540.00	1535.00	-15.00	1	817
10:06:55	1535.00	1540.00	1540.00	-10.00	1	816
10:06:19	1535.00	1540.00	1540.00	-10.00	1	815
10:06:05	1535.00	1540.00	1540.00	-10.00	1	814
10:06:04	1535.00	1540.00	1535.00	-15.00	2	813
10:05:37	1535.00	1540.00	1540.00	-10.00	1	811
10:05:30	1535.00	1540.00	1540.00	-10.00	1	810
10:05:30	1535.00	1540.00	1535.00	-15.00	1	809
10:04:53	1535.00	1540.00	1540.00	-10.00	1	808
10:04:47	1535.00	1540.00	1540.00	-10.00	1	807
10:03:59	1535.00	1540.00	1540.00	-10.00	1	806
10:03:38	1535.00	1540.00	1540.00	-10.00	1	805
10:03:21	1535.00	1540.00	1540.00	-10.00	1	804
10:03:02	1540.00	1545.00	1540.00	-10.00	1	803
10:02:40	1540.00	1545.00	1545.00	-5.00	1	802
10:02:30	1540.00	1545.00	1545.00	-5.00	1	801
10:02:07	1540.00	1545.00	1540.00	-10.00	5	800
10:01:41	1540.00	1545.00	1540.00	-10.00	1	795
10:01:41	1540.00	1545.00	1540.00	-10.00	1	794
10:01:40	1535.00	1540.00	1540.00	-10.00	1	793
10:01:33	1540.00	1545.00	1540.00	-10.00	1	792
10:01:05	1535.00	1540.00	1540.00	-10.00	1	791
10:00:59	1535.00	1540.00	1540.00	-10.00	1	790
10:00:45	1535.00	1540.00	1540.00	-10.00	1	789
10:00:44	1535.00	1540.00	1540.00	-10.00	1	788
10:00:40	1535.00	1540.00	1540.00	-10.00	2	787
10:00:40	1535.00	1540.00	1540.00	-10.00	10	785
10:00:05	1535.00	1540.00	1540.00	-10.00	1	775
09:59:15	1535.00	1540.00	1540.00	-10.00	1	774
09:58:16	1535.00	1540.00	1540.00	-10.00	1	773
09:57:52	1535.00	1540.00	1540.00	-10.00	1	772
09:55:57	1535.00	1540.00	1540.00	-10.00	2	771
09:55:57	1540.00	1545.00	1540.00	-10.00	7	769
09:55:57	1540.00	1545.00	1540.00	-10.00	1	762
09:55:57	1540.00	1545.00	1540.00	-10.00	1	761
09:55:57	1540.00	1545.00	1540.00	-10.00	8	760
09:55:54	1540.00	1545.00	1540.00	-10.00	3	752
09:55:54	1540.00	1545.00	1545.00	-5.00	1	749
09:55:25	1540.00	1545.00	1545.00	-5.00	1	748
09:54:39	1540.00	1545.00	1545.00	-5.00	1	747
09:54:10	1545.00	1550.00	1545.00	-5.00	1	746
09:52:42	1540.00	1545.00	1545.00	-5.00	1	745
09:52:42	1545.00	1550.00	1545.00	-5.00	8	744
09:52:42	1545.00	1550.00	1550.00	0	1	736
09:52:15	1545.00	1550.00	1550.00	0	1	735
09:51:59	1545.00	1550.00	1550.00	0	1	734
09:51:56	1545.00	1550.00	1550.00	0	1	733
09:51:48	1545.00	1550.00	1550.00	0	1	732
09:51:37	1545.00	1550.00	1550.00	0	1	731
09:51:10	1545.00	1550.00	1545.00	-5.00	1	730
09:51:02	1540.00	1550.00	1550.00	0	1	729
09:50:51	1540.00	1545.00	1545.00	-5.00	1	728
09:50:51	1540.00	1545.00	1545.00	-5.00	1	727
09:50:40	1540.00	1545.00	1545.00	-5.00	1	726
09:50:30	1540.00	1545.00	1545.00	-5.00	1	725
09:50:11	1540.00	1545.00	1545.00	-5.00	1	724
09:49:36	1540.00	1545.00	1545.00	-5.00	1	723
09:49:06	1545.00	1550.00	1545.00	-5.00	1	722
09:48:46	1540.00	1545.00	1545.00	-5.00	1	721
09:48:31	1540.00	1545.00	1545.00	-5.00	1	720
09:48:03	1540.00	1545.00	1545.00	-5.00	1	719
09:47:59	1540.00	1545.00	1545.00	-5.00	1	718
09:47:27	1540.00	1545.00	1545.00	-5.00	1	717
09:47:02	1540.00	1545.00	1545.00	-5.00	1	716
09:46:57	1540.00	1545.00	1545.00	-5.00	1	715
09:46:43	1540.00	1545.00	1545.00	-5.00	1	714
09:46:35	1540.00	1545.00	1540.00	-10.00	1	713
09:46:30	1540.00	1545.00	1545.00	-5.00	1	712
09:46:24	1540.00	1545.00	1545.00	-5.00	1	711
09:45:55	1540.00	1545.00	1545.00	-5.00	1	710
09:45:54	1540.00	1545.00	1545.00	-5.00	2	709
09:45:21	1540.00	1545.00	1545.00	-5.00	1	707
09:44:50	1540.00	1545.00	1545.00	-5.00	1	706
09:44:25	1540.00	1545.00	1545.00	-5.00	1	705
09:44:02	1540.00	1545.00	1545.00	-5.00	1	704
09:43:00	1535.00	1540.00	1545.00	-5.00	3	703
09:43:00	1535.00	1540.00	1540.00	-10.00	7	700
09:42:59	1535.00	1540.00	1540.00	-10.00	1	693
09:42:58	1535.00	1540.00	1540.00	-10.00	3	692
09:42:51	1535.00	1540.00	1540.00	-10.00	1	689
09:42:16	1535.00	1540.00	1540.00	-10.00	1	688
09:41:32	1535.00	1540.00	1535.00	-15.00	1	687
09:41:32	1535.00	1540.00	1535.00	-15.00	1	686
09:41:18	1535.00	1540.00	1535.00	-15.00	2	685
09:41:16	1535.00	1540.00	1535.00	-15.00	1	683
09:41:12	1535.00	1540.00	1535.00	-15.00	5	682
09:41:12	1535.00	1540.00	1535.00	-15.00	1	677
09:40:47	1535.00	1540.00	1535.00	-15.00	2	676
09:40:23	1535.00	1540.00	1535.00	-15.00	1	674
09:40:22	1535.00	1540.00	1535.00	-15.00	2	673
09:40:18	1535.00	1540.00	1535.00	-15.00	1	671
09:40:18	1535.00	1540.00	1535.00	-15.00	16	670
09:40:18	1535.00	1540.00	1535.00	-15.00	3	654
09:38:31	1535.00	1540.00	1540.00	-10.00	1	651
09:38:31	1540.00	1545.00	1535.00	-15.00	2	650
09:38:31	1540.00	1545.00	1540.00	-10.00	12	648
09:38:21	1540.00	1545.00	1545.00	-5.00	1	636
09:38:21	1545.00	1550.00	1545.00	-5.00	12	635
09:38:06	1545.00	1550.00	1550.00	0	1	623
09:38:06	1545.00	1550.00	1550.00	0	1	622
09:37:45	1545.00	1550.00	1550.00	0	1	621
09:37:35	1545.00	1550.00	1550.00	0	1	620
09:37:19	1545.00	1550.00	1550.00	0	1	619
09:36:54	1545.00	1550.00	1550.00	0	1	618
09:36:33	1545.00	1550.00	1550.00	0	1	617
09:36:10	1545.00	1550.00	1550.00	0	1	616
09:36:04	1545.00	1550.00	1550.00	0	1	615
09:35:49	1545.00	1550.00	1550.00	0	1	614
09:35:45	1545.00	1550.00	1550.00	0	1	613
09:35:30	1545.00	1550.00	1550.00	0	1	612
09:35:06	1540.00	1545.00	1545.00	-5.00	16	611
09:34:55	1540.00	1545.00	1545.00	-5.00	1	595
09:34:55	1540.00	1545.00	1545.00	-5.00	1	594
09:34:41	1540.00	1545.00	1540.00	-10.00	6	593
09:34:15	1535.00	1540.00	1540.00	-10.00	2	587
09:34:14	1535.00	1540.00	1540.00	-10.00	1	585
09:34:07	1535.00	1540.00	1540.00	-10.00	1	584
09:33:55	1535.00	1540.00	1540.00	-10.00	1	583
09:33:41	1535.00	1540.00	1540.00	-10.00	1	582
09:33:38	1535.00	1540.00	1540.00	-10.00	1	581
09:33:23	1535.00	1540.00	1540.00	-10.00	1	580
09:33:17	1535.00	1540.00	1540.00	-10.00	1	579
09:32:41	1535.00	1540.00	1540.00	-10.00	1	578
09:32:40	1535.00	1540.00	1535.00	-15.00	1	577
09:32:32	1535.00	1540.00	1540.00	-10.00	1	576
09:31:07	1535.00	1540.00	1535.00	-15.00	1	575
09:30:53	1535.00	1540.00	1535.00	-15.00	1	574
09:30:40	1535.00	1540.00	1535.00	-15.00	1	573
09:30:34	1535.00	1540.00	1535.00	-15.00	1	572
09:30:28	1535.00	1540.00	1535.00	-15.00	2	571
09:30:14	1535.00	1540.00	1535.00	-15.00	2	569
09:30:01	1535.00	1540.00	1535.00	-15.00	2	567
09:29:22	1535.00	1540.00	1535.00	-15.00	1	565
09:29:11	1535.00	1540.00	1535.00	-15.00	1	564
09:29:11	1535.00	1540.00	1535.00	-15.00	4	563
09:29:11	1535.00	1540.00	1535.00	-15.00	3	559
09:29:11	1535.00	1540.00	1535.00	-15.00	1	556
09:29:11	1535.00	1540.00	1535.00	-15.00	3	555
09:29:11	1535.00	1540.00	1535.00	-15.00	1	552
09:29:11	1535.00	1540.00	1535.00	-15.00	2	551
09:29:11	1535.00	1540.00	1535.00	-15.00	2	549
09:29:04	1535.00	1540.00	1540.00	-10.00	1	547
09:28:41	1535.00	1540.00	1540.00	-10.00	1	546
09:28:24	1535.00	1540.00	1535.00	-15.00	1	545
09:28:22	1535.00	1540.00	1540.00	-10.00	1	544
09:28:07	1535.00	1540.00	1540.00	-10.00	1	543
09:27:41	1535.00	1540.00	1540.00	-10.00	1	542
09:27:38	1535.00	1540.00	1540.00	-10.00	1	541
09:27:37	1535.00	1540.00	1535.00	-15.00	1	540
09:27:31	1535.00	1540.00	1540.00	-10.00	1	539
09:27:25	1535.00	1540.00	1540.00	-10.00	1	538
09:27:23	1535.00	1540.00	1540.00	-10.00	1	537
09:27:20	1535.00	1540.00	1540.00	-10.00	1	536
09:27:17	1535.00	1540.00	1540.00	-10.00	1	535
09:27:17	1535.00	1540.00	1540.00	-10.00	1	534
09:27:07	1535.00	1540.00	1540.00	-10.00	1	533
09:26:54	1535.00	1540.00	1540.00	-10.00	1	532
09:26:34	1535.00	1540.00	1535.00	-15.00	1	531
09:26:28	1535.00	1540.00	1540.00	-10.00	1	530
09:26:09	1535.00	1540.00	1540.00	-10.00	1	529
09:25:58	1535.00	1540.00	1535.00	-15.00	1	528
09:25:56	1535.00	1540.00	1540.00	-10.00	1	527
09:25:50	1535.00	1540.00	1540.00	-10.00	1	526
09:25:39	1535.00	1540.00	1535.00	-15.00	1	525
09:25:20	1535.00	1540.00	1540.00	-10.00	1	524
09:24:56	1535.00	1540.00	1540.00	-10.00	1	523
09:24:37	1535.00	1540.00	1535.00	-15.00	1	522
09:24:08	1535.00	1540.00	1535.00	-15.00	1	521
09:23:48	1535.00	1540.00	1535.00	-15.00	1	520
09:23:48	1530.00	1535.00	1535.00	-15.00	7	519
09:23:48	1535.00	1540.00	1535.00	-15.00	3	512
09:23:39	1535.00	1540.00	1535.00	-15.00	1	509
09:23:30	1535.00	1540.00	1535.00	-15.00	1	508
09:23:27	1535.00	1540.00	1535.00	-15.00	1	507
09:23:26	1530.00	1540.00	1530.00	-20.00	1	506
09:23:26	1530.00	1540.00	1530.00	-20.00	1	505
09:23:25	1535.00	1540.00	1535.00	-15.00	3	504
09:23:25	1535.00	1540.00	1535.00	-15.00	5	501
09:23:20	1535.00	1540.00	1540.00	-10.00	1	496
09:23:17	1535.00	1540.00	1535.00	-15.00	3	495
09:23:05	1535.00	1540.00	1535.00	-15.00	2	492
09:23:03	1535.00	1540.00	1535.00	-15.00	1	490
09:22:59	1535.00	1540.00	1535.00	-15.00	2	489
09:22:57	1535.00	1540.00	1535.00	-15.00	1	487
09:22:52	1535.00	1540.00	1535.00	-15.00	1	486
09:22:51	1535.00	1540.00	1535.00	-15.00	4	485
09:22:46	1535.00	1540.00	1535.00	-15.00	2	481
09:22:39	1535.00	1540.00	1535.00	-15.00	1	479
09:22:26	1535.00	1540.00	1535.00	-15.00	1	478
09:22:17	1535.00	1540.00	1535.00	-15.00	1	477
09:22:17	1535.00	1540.00	1535.00	-15.00	3	476
09:22:17	1535.00	1540.00	1535.00	-15.00	1	473
09:22:17	1535.00	1540.00	1540.00	-10.00	1	472
09:22:17	1540.00	1545.00	1540.00	-10.00	1	471
09:22:17	1540.00	1545.00	1540.00	-10.00	2	470
09:22:17	1540.00	1545.00	1540.00	-10.00	30	468
09:22:05	1540.00	1545.00	1540.00	-10.00	1	438
09:22:03	1540.00	1545.00	1540.00	-10.00	1	437
09:21:39	1540.00	1545.00	1540.00	-10.00	8	436
09:21:20	1540.00	1550.00	1540.00	-10.00	1	428
09:21:08	1540.00	1550.00	1540.00	-10.00	1	427
09:21:08	1540.00	1545.00	1545.00	-5.00	1	426
09:21:08	1545.00	1550.00	1545.00	-5.00	9	425
09:21:08	1545.00	1550.00	1545.00	-5.00	1	416
09:21:08	1545.00	1550.00	1545.00	-5.00	8	415
09:21:08	1545.00	1550.00	1550.00	0	1	407
09:21:08	1545.00	1550.00	1545.00	-5.00	1	406
09:20:47	1545.00	1550.00	1550.00	0	1	405
09:20:32	1545.00	1550.00	1545.00	-5.00	1	404
09:20:22	1545.00	1550.00	1550.00	0	1	403
09:20:04	1545.00	1550.00	1550.00	0	1	402
09:19:52	1545.00	1550.00	1545.00	-5.00	1	401
09:19:41	1545.00	1550.00	1550.00	0	1	400
09:19:41	1545.00	1550.00	1550.00	0	2	399
09:19:31	1545.00	1550.00	1545.00	-5.00	1	397
09:19:24	1545.00	1550.00	1550.00	0	1	396
09:19:11	1545.00	1550.00	1550.00	0	1	395
09:18:50	1545.00	1550.00	1550.00	0	1	394
09:18:49	1545.00	1550.00	1545.00	-5.00	3	393
09:18:49	1545.00	1550.00	1550.00	0	1	390
09:18:33	1550.00	1555.00	1550.00	0	1	389
09:18:16	1545.00	1550.00	1550.00	0	1	388
09:17:56	1545.00	1550.00	1550.00	0	1	387
09:17:44	1545.00	1555.00	1545.00	-5.00	1	386
09:17:44	1545.00	1555.00	1545.00	-5.00	1	385
09:17:43	1550.00	1555.00	1550.00	0	1	384
09:17:25	1545.00	1550.00	1550.00	0	3	383
09:17:22	1545.00	1550.00	1550.00	0	1	380
09:17:22	1545.00	1550.00	1550.00	0	1	379
09:17:11	1545.00	1550.00	1550.00	0	1	378
09:17:05	1545.00	1550.00	1550.00	0	1	377
09:16:48	1545.00	1550.00	1550.00	0	1	376
09:16:46	1545.00	1550.00	1550.00	0	1	375
09:16:33	1545.00	1550.00	1550.00	0	1	374
09:16:13	1545.00	1550.00	1550.00	0	1	373
09:16:02	1545.00	1550.00	1550.00	0	1	372
09:15:56	1545.00	1550.00	1550.00	0	1	371
09:15:56	1545.00	1550.00	1550.00	0	1	370
09:15:38	1545.00	1550.00	1550.00	0	1	369
09:15:38	1545.00	1550.00	1550.00	0	2	368
09:15:19	1545.00	1550.00	1550.00	0	1	366
09:14:45	1545.00	1550.00	1545.00	-5.00	1	365
09:14:16	1545.00	1555.00	1555.00	+5.00	1	364
09:14:10	1550.00	1555.00	1550.00	0	4	363
09:13:56	1545.00	1555.00	1555.00	+5.00	1	359
09:13:48	1545.00	1550.00	1550.00	0	1	358
09:13:48	1550.00	1555.00	1550.00	0	13	357
09:13:45	1550.00	1555.00	1555.00	+5.00	1	344
09:13:45	1550.00	1555.00	1555.00	+5.00	1	343
09:13:30	1550.00	1555.00	1555.00	+5.00	1	342
09:13:16	1555.00	1560.00	1555.00	+5.00	1	341
09:13:08	1555.00	1560.00	1555.00	+5.00	1	340
09:13:07	1550.00	1555.00	1555.00	+5.00	1	339
09:13:06	1550.00	1555.00	1555.00	+5.00	1	338
09:13:06	1550.00	1555.00	1555.00	+5.00	1	337
09:13:01	1550.00	1555.00	1555.00	+5.00	1	336
09:13:01	1550.00	1555.00	1555.00	+5.00	1	335
09:12:50	1550.00	1555.00	1555.00	+5.00	1	334
09:12:37	1550.00	1555.00	1555.00	+5.00	1	333
09:12:34	1550.00	1555.00	1555.00	+5.00	1	332
09:12:29	1550.00	1555.00	1555.00	+5.00	1	331
09:12:18	1550.00	1555.00	1555.00	+5.00	1	330
09:12:18	1550.00	1555.00	1555.00	+5.00	1	329
09:12:16	1550.00	1555.00	1555.00	+5.00	1	328
09:12:16	1550.00	1555.00	1555.00	+5.00	1	327
09:12:10	1550.00	1555.00	1555.00	+5.00	1	326
09:12:08	1550.00	1555.00	1555.00	+5.00	1	325
09:12:08	1550.00	1555.00	1555.00	+5.00	1	324
09:12:08	1550.00	1555.00	1555.00	+5.00	4	323
09:12:05	1550.00	1555.00	1555.00	+5.00	1	319
09:11:59	1550.00	1555.00	1555.00	+5.00	1	318
09:11:58	1550.00	1555.00	1555.00	+5.00	1	317
09:11:53	1550.00	1555.00	1555.00	+5.00	1	316
09:11:53	1550.00	1555.00	1555.00	+5.00	1	315
09:11:48	1550.00	1555.00	1555.00	+5.00	1	314
09:11:37	1550.00	1555.00	1555.00	+5.00	1	313
09:11:24	1550.00	1555.00	1555.00	+5.00	1	312
09:10:52	1545.00	1555.00	1555.00	+5.00	1	311
09:10:52	1545.00	1555.00	1555.00	+5.00	1	310
09:10:44	1545.00	1550.00	1550.00	0	3	309
09:10:44	1545.00	1550.00	1550.00	0	1	306
09:10:31	1545.00	1550.00	1550.00	0	1	305
09:10:17	1545.00	1550.00	1550.00	0	1	304
09:10:13	1550.00	1555.00	1550.00	0	1	303
09:09:58	1550.00	1555.00	1550.00	0	2	302
09:09:58	1545.00	1555.00	1555.00	+5.00	1	300
09:09:58	1550.00	1555.00	1550.00	0	1	299
09:09:58	1550.00	1555.00	1550.00	0	1	298
09:09:58	1545.00	1550.00	1550.00	0	7	297
09:09:51	1545.00	1550.00	1545.00	-5.00	1	290
09:09:43	1545.00	1550.00	1545.00	-5.00	1	289
09:09:30	1540.00	1545.00	1545.00	-5.00	1	288
09:09:30	1540.00	1545.00	1545.00	-5.00	2	287
09:09:30	1540.00	1550.00	1550.00	0	1	285
09:09:30	1545.00	1550.00	1545.00	-5.00	14	284
09:09:30	1545.00	1550.00	1545.00	-5.00	1	270
09:09:29	1545.00	1550.00	1545.00	-5.00	3	269
09:09:29	1545.00	1550.00	1550.00	0	1	266
09:09:17	1545.00	1550.00	1550.00	0	1	265
09:09:17	1545.00	1550.00	1545.00	-5.00	1	264
09:09:11	1545.00	1550.00	1550.00	0	1	263
09:09:07	1545.00	1550.00	1550.00	0	1	262
09:09:06	1545.00	1550.00	1550.00	0	1	261
09:08:55	1550.00	1555.00	1550.00	0	1	260
09:08:41	1545.00	1550.00	1550.00	0	2	259
09:08:40	1545.00	1550.00	1550.00	0	1	257
09:08:28	1545.00	1550.00	1550.00	0	1	256
09:08:16	1545.00	1550.00	1550.00	0	1	255
09:08:15	1545.00	1550.00	1550.00	0	1	254
09:08:04	1545.00	1550.00	1550.00	0	1	253
09:08:03	1545.00	1550.00	1550.00	0	1	252
09:07:53	1545.00	1550.00	1550.00	0	1	251
09:07:02	1545.00	1550.00	1550.00	0	1	250
09:06:43	1545.00	1550.00	1550.00	0	2	249
09:06:38	1545.00	1550.00	1550.00	0	2	247
09:06:38	1550.00	1555.00	1550.00	0	8	245
09:06:37	1550.00	1555.00	1555.00	+5.00	1	237
09:06:22	1550.00	1555.00	1555.00	+5.00	1	236
09:05:53	1550.00	1555.00	1550.00	0	1	235
09:05:50	1550.00	1555.00	1550.00	0	1	234
09:05:24	1550.00	1555.00	1550.00	0	1	233
09:05:23	1550.00	1555.00	1550.00	0	1	232
09:05:22	1550.00	1555.00	1550.00	0	1	231
09:05:20	1550.00	1555.00	1550.00	0	1	230
09:05:19	1550.00	1555.00	1550.00	0	1	229
09:05:19	1550.00	1555.00	1550.00	0	1	228
09:05:12	1550.00	1555.00	1550.00	0	1	227
09:05:09	1550.00	1555.00	1555.00	+5.00	1	226
09:05:03	1550.00	1555.00	1555.00	+5.00	3	225
09:04:42	1545.00	1550.00	1550.00	0	7	222
09:04:37	1545.00	1550.00	1550.00	0	2	215
09:04:23	1545.00	1550.00	1545.00	-5.00	1	213
09:04:22	1545.00	1550.00	1550.00	0	1	212
09:04:22	1545.00	1550.00	1550.00	0	1	211
09:04:19	1545.00	1550.00	1550.00	0	1	210
09:04:18	1545.00	1550.00	1550.00	0	1	209
09:04:18	1545.00	1550.00	1545.00	-5.00	1	208
09:04:11	1545.00	1550.00	1545.00	-5.00	1	207
09:04:08	1545.00	1550.00	1550.00	0	1	206
09:03:58	1545.00	1550.00	1550.00	0	1	205
09:03:57	1545.00	1550.00	1550.00	0	1	204
09:03:34	1545.00	1550.00	1550.00	0	2	203
09:03:34	1550.00	1555.00	1550.00	0	9	201
09:03:16	1545.00	1550.00	1550.00	0	6	192
09:03:12	1545.00	1550.00	1545.00	-5.00	4	186
09:03:11	1545.00	1550.00	1545.00	-5.00	1	182
09:03:03	1550.00	1555.00	1550.00	0	1	181
09:03:03	1550.00	1555.00	1550.00	0	1	180
09:03:02	1550.00	1555.00	1550.00	0	1	179
09:03:01	1550.00	1555.00	1550.00	0	1	178
09:02:44	1550.00	1555.00	1550.00	0	1	177
09:02:42	1545.00	1550.00	1550.00	0	1	176
09:02:38	1550.00	1555.00	1550.00	0	1	175
09:02:38	1545.00	1550.00	1550.00	0	1	174
09:02:38	1550.00	1555.00	1550.00	0	1	173
09:02:36	1550.00	1555.00	1550.00	0	1	172
09:02:32	1550.00	1555.00	1550.00	0	1	171
09:02:29	1550.00	1555.00	1550.00	0	1	170
09:02:22	1550.00	1555.00	1550.00	0	1	169
09:02:17	1550.00	1555.00	1550.00	0	2	168
09:02:17	1550.00	1555.00	1550.00	0	1	166
09:02:15	1550.00	1555.00	1550.00	0	1	165
09:02:14	1550.00	1555.00	1550.00	0	2	164
09:02:13	1550.00	1555.00	1550.00	0	4	162
09:02:13	1550.00	1555.00	1550.00	0	1	158
09:02:07	1550.00	1555.00	1550.00	0	3	157
09:02:03	1550.00	1555.00	1555.00	+5.00	3	154
09:02:03	1550.00	1555.00	1550.00	0	10	151
09:02:03	1550.00	1555.00	1555.00	+5.00	2	141
09:02:03	1555.00	1560.00	1555.00	+5.00	1	139
09:01:58	1555.00	1560.00	1555.00	+5.00	1	138
09:01:53	1550.00	1555.00	1555.00	+5.00	1	137
09:01:53	1550.00	1555.00	1555.00	+5.00	3	136
09:01:53	1555.00	1560.00	1555.00	+5.00	2	133
09:01:42	1555.00	1560.00	1555.00	+5.00	1	131
09:01:34	1555.00	1560.00	1555.00	+5.00	1	130
09:01:27	1555.00	1560.00	1555.00	+5.00	1	129
09:01:27	1555.00	1565.00	1555.00	+5.00	2	128
09:01:27	1560.00	1565.00	1560.00	+10.00	1	126
09:01:27	1555.00	1565.00	1555.00	+5.00	2	125
09:01:27	1555.00	1560.00	1560.00	+10.00	8	123
09:01:24	1550.00	1560.00	1560.00	+10.00	1	115
09:01:19	1550.00	1560.00	1560.00	+10.00	1	114
09:01:14	1550.00	1560.00	1560.00	+10.00	1	113
09:01:09	1555.00	1560.00	1555.00	+5.00	2	112
09:01:05	1555.00	1560.00	1560.00	+10.00	1	110
09:01:00	1550.00	1560.00	1560.00	+10.00	1	109
09:01:00	1555.00	1560.00	1555.00	+5.00	2	108
09:01:00	1555.00	1565.00	1555.00	+5.00	15	106
09:00:49	1560.00	1565.00	1560.00	+10.00	2	91
09:00:49	1555.00	1560.00	1560.00	+10.00	1	89
09:00:48	1560.00	1565.00	1560.00	+10.00	1	88
09:00:48	1560.00	1565.00	1560.00	+10.00	1	87
09:00:45	1560.00	1565.00	1560.00	+10.00	1	86
09:00:43	1555.00	1560.00	1560.00	+10.00	1	85
09:00:37	1555.00	1565.00	1565.00	+15.00	1	84
09:00:36	1560.00	1565.00	1560.00	+10.00	1	83
09:00:36	1560.00	1565.00	1560.00	+10.00	7	82
09:00:35	1560.00	1565.00	1560.00	+10.00	1	75
09:00:21	1560.00	1570.00	1560.00	+10.00	1	74
09:00:19	1555.00	1565.00	1565.00	+15.00	1	73
09:00:19	1555.00	1565.00	1565.00	+15.00	1	72
09:00:19	1555.00	1560.00	1560.00	+10.00	5	71
09:00:19	1555.00	1560.00	1560.00	+10.00	3	66
09:00:13	1555.00	1560.00	1560.00	+10.00	1	63
09:00:10	1555.00	1560.00	1555.00	+5.00	1	62
09:00:08	1555.00	1560.00	1560.00	+10.00	4	61
09:00:07	1560.00	1565.00	1560.00	+10.00	7	57
09:00:07	1560.00	1565.00	1560.00	+10.00	1	50
09:00:07	1560.00	1565.00	1560.00	+10.00	5	49
09:00:07	1565.00	1570.00	1565.00	+15.00	8	44
09:00:07	1565.00	1570.00	1570.00	+20.00	1	36
09:00:05	1565.00	1570.00	1565.00	+15.00	1	35
09:00:02	--	--	1565.00	+15.00	34	34

　

其他人也逛...

Samsung Galaxy A56 5G (8G/256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

POCO F8 Ultra 16GB/512GB

【享樂券】統一超商50元虛擬商品卡_電子憑證

PChome 購物儲值10, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

麥當勞大麥克好禮即享券

in果凍-180g x24包

龍德造船：在手訂單144億瞄準...

洪堯昆當選寵物食品公會首任理...

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

‧耶誕節後亞股多收高貴金屬朝歷...
‧金價飆漲屢創新高專家：明年有...
‧台積電ADR26日上漲4.04美元漲幅...

加密貨幣

比特幣BTC	87381.47	145.96	0.17%
以太幣ETH	2925.83	22.20	0.76%
瑞波幣XRP	1.84	0.01	0.45%
比特幣現金BCH	597.90	8.53	1.45%
萊特幣LTC	76.78	1.10	1.46%
卡達幣ADA	0.351659	0.01	2.46%
波場幣TRX	0.280116	0.00	0.52%
恆星幣XLM	0.212522	0.00	1.34%

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。