最新0050資產規模衝破兆元大關上市櫃公司總市值逼近百兆熱門伊拉克大型油田恢復生產國際油價下挫

更新報價

貿聯-KY (3665) 其他電子業上市

1515.00 ▼-10.00 -0.66% 33.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.00	2,221	1515.00	12	1520.00	39	1530.00	1555.00	1500.00	1525.00

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	1515.00	-10.00	14	2221
13:30:00	1515.00	1520.00	1515.00	-10.00	187	2207
13:24:58	1510.00	1515.00	1515.00	-10.00	1	2020
13:24:57	1510.00	1515.00	1510.00	-15.00	1	2019
13:24:53	1510.00	1515.00	1510.00	-15.00	2	2018
13:24:53	1510.00	1515.00	1515.00	-10.00	1	2016
13:24:48	1510.00	1515.00	1510.00	-15.00	2	2015
13:24:47	1510.00	1515.00	1510.00	-15.00	1	2013
13:24:46	1510.00	1515.00	1510.00	-15.00	1	2012
13:24:40	1510.00	1515.00	1510.00	-15.00	1	2011
13:24:34	1510.00	1520.00	1510.00	-15.00	1	2010
13:24:22	1510.00	1520.00	1510.00	-15.00	1	2009
13:24:22	1510.00	1520.00	1510.00	-15.00	1	2008
13:24:19	1515.00	1520.00	1515.00	-10.00	1	2007
13:24:18	1515.00	1520.00	1515.00	-10.00	1	2006
13:24:17	1515.00	1520.00	1515.00	-10.00	1	2005
13:24:15	1515.00	1520.00	1520.00	-5.00	1	2004
13:24:14	1515.00	1520.00	1520.00	-5.00	1	2003
13:24:09	1515.00	1520.00	1520.00	-5.00	1	2002
13:24:08	1515.00	1520.00	1515.00	-10.00	1	2001
13:24:06	1515.00	1520.00	1515.00	-10.00	1	2000
13:24:03	1515.00	1520.00	1515.00	-10.00	1	1999
13:24:01	1515.00	1520.00	1515.00	-10.00	1	1998
13:24:00	1515.00	1520.00	1515.00	-10.00	1	1997
13:23:55	1515.00	1520.00	1515.00	-10.00	1	1996
13:23:45	1515.00	1520.00	1520.00	-5.00	1	1995
13:23:44	1515.00	1520.00	1520.00	-5.00	1	1994
13:23:41	1515.00	1520.00	1520.00	-5.00	1	1993
13:23:37	1515.00	1520.00	1515.00	-10.00	1	1992
13:23:14	1515.00	1520.00	1520.00	-5.00	1	1991
13:23:14	1515.00	1520.00	1520.00	-5.00	1	1990
13:23:14	1515.00	1520.00	1520.00	-5.00	1	1989
13:23:01	1515.00	1520.00	1520.00	-5.00	1	1988
13:22:44	1515.00	1520.00	1515.00	-10.00	1	1987
13:22:22	1515.00	1520.00	1515.00	-10.00	1	1986
13:22:17	1515.00	1520.00	1520.00	-5.00	1	1985
13:22:00	1515.00	1520.00	1520.00	-5.00	1	1984
13:21:43	1515.00	1520.00	1515.00	-10.00	1	1983
13:21:41	1515.00	1520.00	1520.00	-5.00	1	1982
13:21:08	1510.00	1515.00	1515.00	-10.00	4	1981
13:21:07	1510.00	1515.00	1515.00	-10.00	5	1977
13:21:07	1510.00	1515.00	1515.00	-10.00	2	1972
13:21:07	1510.00	1515.00	1515.00	-10.00	1	1970
13:21:07	1510.00	1515.00	1515.00	-10.00	3	1969
13:21:07	1510.00	1515.00	1515.00	-10.00	1	1966
13:21:05	1510.00	1515.00	1515.00	-10.00	1	1965
13:21:05	1510.00	1515.00	1515.00	-10.00	10	1964
13:20:36	1510.00	1515.00	1515.00	-10.00	1	1954
13:20:36	1510.00	1515.00	1510.00	-15.00	3	1953
13:20:36	1505.00	1510.00	1510.00	-15.00	48	1950
13:20:30	1505.00	1510.00	1505.00	-20.00	1	1902
13:20:24	1505.00	1510.00	1510.00	-15.00	1	1901
13:20:24	1505.00	1510.00	1510.00	-15.00	1	1900
13:20:06	1505.00	1510.00	1510.00	-15.00	1	1899
13:20:01	1505.00	1510.00	1505.00	-20.00	1	1898
13:20:00	1505.00	1510.00	1510.00	-15.00	1	1897
13:19:48	1505.00	1510.00	1505.00	-20.00	1	1896
13:19:47	1505.00	1510.00	1505.00	-20.00	2	1895
13:19:42	1505.00	1510.00	1505.00	-20.00	1	1893
13:19:19	1505.00	1510.00	1505.00	-20.00	1	1892
13:19:14	1505.00	1510.00	1505.00	-20.00	1	1891
13:19:07	1505.00	1510.00	1510.00	-15.00	1	1890
13:18:45	1505.00	1510.00	1505.00	-20.00	1	1889
13:18:43	1505.00	1510.00	1510.00	-15.00	1	1888
13:18:43	1505.00	1510.00	1510.00	-15.00	2	1887
13:18:43	1505.00	1510.00	1505.00	-20.00	2	1885
13:18:40	1505.00	1510.00	1505.00	-20.00	1	1883
13:18:40	1505.00	1510.00	1510.00	-15.00	3	1882
13:18:33	1505.00	1510.00	1510.00	-15.00	1	1879
13:18:14	1505.00	1510.00	1505.00	-20.00	1	1878
13:18:09	1505.00	1510.00	1505.00	-20.00	2	1877
13:17:50	1505.00	1510.00	1505.00	-20.00	1	1875
13:17:39	1505.00	1510.00	1505.00	-20.00	1	1874
13:17:30	1505.00	1510.00	1505.00	-20.00	1	1873
13:17:24	1505.00	1510.00	1505.00	-20.00	1	1872
13:17:16	1505.00	1510.00	1505.00	-20.00	1	1871
13:17:14	1505.00	1510.00	1505.00	-20.00	1	1870
13:17:14	1505.00	1510.00	1505.00	-20.00	1	1869
13:17:12	1505.00	1510.00	1505.00	-20.00	1	1868
13:17:12	1505.00	1510.00	1505.00	-20.00	1	1867
13:17:08	1505.00	1510.00	1505.00	-20.00	1	1866
13:17:00	1505.00	1510.00	1505.00	-20.00	1	1865
13:17:00	1505.00	1510.00	1505.00	-20.00	1	1864
13:16:52	1505.00	1510.00	1505.00	-20.00	1	1863
13:16:46	1505.00	1510.00	1505.00	-20.00	1	1862
13:15:59	1505.00	1510.00	1505.00	-20.00	1	1861
13:15:40	1510.00	1515.00	1510.00	-15.00	2	1860
13:15:40	1510.00	1515.00	1510.00	-15.00	2	1858
13:15:36	1510.00	1515.00	1510.00	-15.00	1	1856
13:15:36	1510.00	1515.00	1510.00	-15.00	1	1855
13:15:34	1505.00	1510.00	1510.00	-15.00	1	1854
13:15:30	1505.00	1510.00	1510.00	-15.00	1	1853
13:15:29	1510.00	1515.00	1510.00	-15.00	1	1852
13:15:28	1505.00	1510.00	1510.00	-15.00	1	1851
13:15:28	1505.00	1510.00	1510.00	-15.00	4	1850
13:15:26	1505.00	1510.00	1510.00	-15.00	1	1846
13:15:16	1505.00	1515.00	1505.00	-20.00	1	1845
13:15:15	1505.00	1510.00	1510.00	-15.00	1	1844
13:15:15	1505.00	1510.00	1510.00	-15.00	1	1843
13:15:15	1510.00	1515.00	1510.00	-15.00	1	1842
13:15:13	1510.00	1515.00	1510.00	-15.00	2	1841
13:15:13	1505.00	1515.00	1515.00	-10.00	1	1839
13:15:13	1505.00	1510.00	1510.00	-15.00	1	1838
13:15:13	1505.00	1515.00	1515.00	-10.00	2	1837
13:15:13	1505.00	1510.00	1510.00	-15.00	1	1835
13:15:13	1510.00	1515.00	1510.00	-15.00	1	1834
13:15:13	1510.00	1515.00	1510.00	-15.00	2	1833
13:15:11	1510.00	1515.00	1510.00	-15.00	1	1831
13:15:09	1510.00	1515.00	1510.00	-15.00	1	1830
13:15:09	1510.00	1515.00	1510.00	-15.00	8	1829
13:15:00	1510.00	1515.00	1515.00	-10.00	1	1821
13:15:00	1510.00	1515.00	1515.00	-10.00	1	1820
13:14:59	1510.00	1515.00	1510.00	-15.00	1	1819
13:14:43	1510.00	1515.00	1510.00	-15.00	1	1818
13:14:39	1510.00	1515.00	1510.00	-15.00	3	1817
13:14:35	1510.00	1515.00	1510.00	-15.00	2	1814
13:14:34	1510.00	1515.00	1515.00	-10.00	1	1812
13:14:28	1510.00	1515.00	1510.00	-15.00	1	1811
13:14:23	1510.00	1515.00	1510.00	-15.00	1	1810
13:14:23	1510.00	1515.00	1510.00	-15.00	1	1809
13:14:20	1510.00	1515.00	1510.00	-15.00	1	1808
13:14:19	1510.00	1515.00	1515.00	-10.00	3	1807
13:14:15	1510.00	1515.00	1510.00	-15.00	1	1804
13:13:50	1510.00	1515.00	1510.00	-15.00	1	1803
13:13:47	1510.00	1515.00	1510.00	-15.00	1	1802
13:13:30	1510.00	1515.00	1510.00	-15.00	1	1801
13:12:44	1510.00	1515.00	1515.00	-10.00	3	1800
13:12:43	1510.00	1515.00	1515.00	-10.00	3	1797
13:12:20	1510.00	1515.00	1510.00	-15.00	2	1794
13:12:18	1510.00	1515.00	1510.00	-15.00	2	1792
13:12:17	1510.00	1515.00	1510.00	-15.00	1	1790
13:11:58	1510.00	1515.00	1510.00	-15.00	1	1789
13:11:54	1510.00	1515.00	1510.00	-15.00	1	1788
13:11:02	1510.00	1515.00	1510.00	-15.00	1	1787
13:10:57	1510.00	1515.00	1515.00	-10.00	2	1786
13:10:46	1510.00	1515.00	1515.00	-10.00	1	1784
13:10:27	1510.00	1515.00	1510.00	-15.00	3	1783
13:10:27	1510.00	1515.00	1510.00	-15.00	2	1780
13:10:09	1510.00	1515.00	1510.00	-15.00	1	1778
13:10:00	1510.00	1515.00	1510.00	-15.00	1	1777
13:09:36	1510.00	1515.00	1510.00	-15.00	2	1776
13:09:22	1510.00	1515.00	1510.00	-15.00	2	1774
13:09:04	1510.00	1515.00	1510.00	-15.00	1	1772
13:08:42	1510.00	1515.00	1515.00	-10.00	1	1771
13:07:24	1510.00	1515.00	1515.00	-10.00	1	1770
13:07:03	1510.00	1515.00	1510.00	-15.00	1	1769
13:06:57	1510.00	1515.00	1510.00	-15.00	1	1768
13:06:54	1510.00	1515.00	1515.00	-10.00	1	1767
13:06:53	1510.00	1515.00	1515.00	-10.00	1	1766
13:06:19	1510.00	1515.00	1515.00	-10.00	1	1765
13:06:18	1510.00	1515.00	1515.00	-10.00	2	1764
13:06:09	1510.00	1515.00	1510.00	-15.00	1	1762
13:06:09	1510.00	1515.00	1510.00	-15.00	5	1761
13:06:03	1510.00	1515.00	1510.00	-15.00	2	1756
13:05:43	1510.00	1515.00	1515.00	-10.00	4	1754
13:04:55	1510.00	1515.00	1510.00	-15.00	1	1750
13:04:46	1510.00	1515.00	1510.00	-15.00	1	1749
13:04:46	1510.00	1515.00	1510.00	-15.00	1	1748
13:04:11	1510.00	1515.00	1510.00	-15.00	1	1747
13:03:30	1510.00	1515.00	1510.00	-15.00	1	1746
13:03:03	1510.00	1515.00	1510.00	-15.00	2	1745
13:01:09	1510.00	1515.00	1510.00	-15.00	2	1743
13:00:53	1510.00	1515.00	1515.00	-10.00	1	1741
13:00:24	1510.00	1515.00	1510.00	-15.00	1	1740
13:00:19	1510.00	1515.00	1510.00	-15.00	1	1739
13:00:11	1510.00	1515.00	1515.00	-10.00	2	1738
12:59:10	1510.00	1515.00	1510.00	-15.00	1	1736
12:59:10	1510.00	1515.00	1510.00	-15.00	2	1735
12:58:45	1510.00	1515.00	1510.00	-15.00	1	1733
12:58:26	1510.00	1515.00	1510.00	-15.00	1	1732
12:58:19	1510.00	1515.00	1515.00	-10.00	1	1731
12:57:54	1510.00	1515.00	1510.00	-15.00	1	1730
12:56:44	1510.00	1515.00	1510.00	-15.00	1	1729
12:55:49	1510.00	1515.00	1510.00	-15.00	1	1728
12:55:41	1510.00	1515.00	1510.00	-15.00	1	1727
12:55:22	1510.00	1515.00	1510.00	-15.00	2	1726
12:54:18	1510.00	1515.00	1515.00	-10.00	1	1724
12:54:12	1510.00	1515.00	1510.00	-15.00	1	1723
12:54:12	1510.00	1515.00	1510.00	-15.00	1	1722
12:54:05	1510.00	1515.00	1510.00	-15.00	1	1721
12:53:34	1510.00	1515.00	1515.00	-10.00	6	1720
12:52:44	1510.00	1515.00	1510.00	-15.00	1	1714
12:51:19	1510.00	1515.00	1510.00	-15.00	1	1713
12:51:06	1510.00	1515.00	1510.00	-15.00	1	1712
12:51:05	1510.00	1515.00	1510.00	-15.00	1	1711
12:51:05	1510.00	1515.00	1510.00	-15.00	1	1710
12:50:48	1510.00	1515.00	1510.00	-15.00	1	1709
12:50:44	1510.00	1515.00	1510.00	-15.00	1	1708
12:50:31	1510.00	1515.00	1510.00	-15.00	1	1707
12:49:51	1510.00	1515.00	1510.00	-15.00	1	1706
12:49:35	1510.00	1515.00	1510.00	-15.00	1	1705
12:49:14	1510.00	1515.00	1510.00	-15.00	1	1704
12:48:52	1510.00	1515.00	1510.00	-15.00	1	1703
12:48:12	1510.00	1515.00	1510.00	-15.00	1	1702
12:47:53	1510.00	1515.00	1510.00	-15.00	1	1701
12:47:27	1510.00	1515.00	1510.00	-15.00	1	1700
12:45:51	1510.00	1515.00	1510.00	-15.00	1	1699
12:44:57	1510.00	1515.00	1515.00	-10.00	1	1698
12:44:56	1510.00	1515.00	1510.00	-15.00	1	1697
12:44:56	1510.00	1515.00	1515.00	-10.00	1	1696
12:44:40	1510.00	1515.00	1515.00	-10.00	1	1695
12:44:35	1510.00	1515.00	1510.00	-15.00	9	1694
12:44:32	1510.00	1515.00	1510.00	-15.00	1	1685
12:44:27	1510.00	1515.00	1510.00	-15.00	1	1684
12:44:07	1510.00	1515.00	1510.00	-15.00	2	1683
12:44:05	1510.00	1515.00	1515.00	-10.00	1	1681
12:44:04	1510.00	1515.00	1515.00	-10.00	1	1680
12:44:00	1510.00	1515.00	1510.00	-15.00	1	1679
12:43:50	1510.00	1515.00	1515.00	-10.00	1	1678
12:42:43	1510.00	1515.00	1510.00	-15.00	1	1677
12:42:33	1510.00	1515.00	1510.00	-15.00	1	1676
12:42:27	1510.00	1515.00	1510.00	-15.00	3	1675
12:42:24	1510.00	1515.00	1510.00	-15.00	1	1672
12:41:57	1510.00	1515.00	1510.00	-15.00	1	1671
12:41:44	1510.00	1515.00	1510.00	-15.00	1	1670
12:39:50	1510.00	1515.00	1510.00	-15.00	1	1669
12:38:30	1510.00	1515.00	1510.00	-15.00	1	1668
12:35:47	1510.00	1515.00	1510.00	-15.00	1	1667
12:34:25	1510.00	1515.00	1510.00	-15.00	1	1666
12:33:43	1510.00	1515.00	1510.00	-15.00	1	1665
12:31:31	1510.00	1515.00	1510.00	-15.00	1	1664
12:31:25	1510.00	1515.00	1510.00	-15.00	1	1663
12:30:50	1510.00	1515.00	1510.00	-15.00	1	1662
12:30:47	1510.00	1515.00	1510.00	-15.00	1	1661
12:30:18	1510.00	1515.00	1510.00	-15.00	1	1660
12:30:02	1510.00	1515.00	1515.00	-10.00	1	1659
12:30:00	1510.00	1515.00	1510.00	-15.00	1	1658
12:30:00	1510.00	1515.00	1510.00	-15.00	1	1657
12:29:33	1510.00	1515.00	1510.00	-15.00	1	1656
12:29:28	1510.00	1515.00	1510.00	-15.00	1	1655
12:29:25	1510.00	1515.00	1510.00	-15.00	1	1654
12:29:16	1510.00	1515.00	1510.00	-15.00	1	1653
12:29:06	1510.00	1515.00	1510.00	-15.00	1	1652
12:28:29	1510.00	1515.00	1510.00	-15.00	2	1651
12:27:12	1510.00	1515.00	1510.00	-15.00	2	1649
12:27:05	1510.00	1515.00	1510.00	-15.00	1	1647
12:24:25	1510.00	1515.00	1510.00	-15.00	1	1646
12:24:21	1510.00	1515.00	1510.00	-15.00	1	1645
12:24:21	1510.00	1515.00	1510.00	-15.00	1	1644
12:23:44	1510.00	1515.00	1510.00	-15.00	1	1643
12:23:43	1510.00	1515.00	1510.00	-15.00	2	1642
12:23:35	1510.00	1515.00	1510.00	-15.00	1	1640
12:23:31	1510.00	1515.00	1510.00	-15.00	1	1639
12:23:28	1510.00	1515.00	1510.00	-15.00	1	1638
12:23:27	1510.00	1515.00	1510.00	-15.00	5	1637
12:23:24	1510.00	1515.00	1510.00	-15.00	1	1632
12:22:58	1510.00	1515.00	1510.00	-15.00	1	1631
12:22:30	1510.00	1515.00	1510.00	-15.00	2	1630
12:22:21	1510.00	1515.00	1510.00	-15.00	1	1628
12:22:17	1510.00	1515.00	1510.00	-15.00	2	1627
12:22:02	1510.00	1515.00	1510.00	-15.00	1	1625
12:21:45	1510.00	1515.00	1510.00	-15.00	1	1624
12:21:43	1510.00	1515.00	1510.00	-15.00	1	1623
12:20:11	1510.00	1515.00	1510.00	-15.00	1	1622
12:19:44	1510.00	1515.00	1510.00	-15.00	1	1621
12:19:12	1510.00	1515.00	1510.00	-15.00	1	1620
12:18:20	1510.00	1515.00	1510.00	-15.00	1	1619
12:17:50	1510.00	1515.00	1510.00	-15.00	1	1618
12:17:40	1510.00	1515.00	1510.00	-15.00	1	1617
12:17:23	1510.00	1515.00	1510.00	-15.00	1	1616
12:17:21	1510.00	1515.00	1510.00	-15.00	1	1615
12:17:16	1510.00	1515.00	1510.00	-15.00	2	1614
12:17:12	1510.00	1515.00	1510.00	-15.00	1	1612
12:17:00	1510.00	1515.00	1510.00	-15.00	1	1611
12:16:27	1510.00	1515.00	1510.00	-15.00	2	1610
12:15:04	1510.00	1515.00	1510.00	-15.00	1	1608
12:15:03	1510.00	1515.00	1515.00	-10.00	1	1607
12:14:48	1510.00	1515.00	1510.00	-15.00	1	1606
12:14:44	1510.00	1515.00	1510.00	-15.00	1	1605
12:14:22	1510.00	1515.00	1510.00	-15.00	3	1604
12:14:13	1510.00	1515.00	1510.00	-15.00	1	1601
12:14:01	1510.00	1515.00	1510.00	-15.00	3	1600
12:13:58	1510.00	1515.00	1515.00	-10.00	9	1597
12:13:58	1510.00	1515.00	1515.00	-10.00	1	1588
12:13:58	1510.00	1515.00	1515.00	-10.00	1	1587
12:13:58	1510.00	1515.00	1515.00	-10.00	1	1586
12:13:58	1510.00	1515.00	1515.00	-10.00	1	1585
12:13:56	1515.00	1520.00	1515.00	-10.00	1	1584
12:13:56	1515.00	1520.00	1515.00	-10.00	1	1583
12:13:56	1515.00	1520.00	1515.00	-10.00	2	1582
12:13:56	1515.00	1520.00	1515.00	-10.00	2	1580
12:13:56	1515.00	1520.00	1515.00	-10.00	9	1578
12:13:56	1515.00	1520.00	1515.00	-10.00	3	1569
12:13:56	1515.00	1520.00	1515.00	-10.00	30	1566
12:13:41	1515.00	1520.00	1515.00	-10.00	1	1536
12:13:41	1515.00	1520.00	1515.00	-10.00	5	1535
12:13:24	1515.00	1520.00	1515.00	-10.00	1	1530
12:13:23	1515.00	1520.00	1515.00	-10.00	7	1529
12:13:23	1520.00	1525.00	1520.00	-5.00	6	1522
12:13:23	1520.00	1525.00	1520.00	-5.00	63	1516
12:13:23	1520.00	1525.00	1520.00	-5.00	15	1453
12:12:42	1520.00	1525.00	1520.00	-5.00	1	1438
12:03:40	1520.00	1525.00	1520.00	-5.00	1	1437
12:03:40	1525.00	1530.00	1525.00	0	17	1436
12:03:40	1525.00	1530.00	1525.00	0	1	1419
12:02:40	1525.00	1530.00	1525.00	0	1	1418
12:00:59	1525.00	1530.00	1525.00	0	1	1417
12:00:39	1525.00	1530.00	1525.00	0	1	1416
11:59:56	1525.00	1530.00	1525.00	0	1	1415
11:59:51	1520.00	1525.00	1525.00	0	1	1414
11:59:49	1520.00	1525.00	1525.00	0	9	1413
11:59:45	1520.00	1525.00	1525.00	0	1	1404
11:59:09	1520.00	1525.00	1520.00	-5.00	1	1403
11:58:59	1520.00	1525.00	1520.00	-5.00	1	1402
11:58:59	1520.00	1525.00	1525.00	0	9	1401
11:57:57	1520.00	1525.00	1520.00	-5.00	1	1392
11:55:54	1520.00	1525.00	1520.00	-5.00	1	1391
11:55:47	1520.00	1525.00	1520.00	-5.00	1	1390
11:54:38	1520.00	1525.00	1520.00	-5.00	1	1389
11:52:16	1520.00	1525.00	1520.00	-5.00	2	1388
11:52:11	1520.00	1525.00	1520.00	-5.00	1	1386
11:51:21	1520.00	1525.00	1520.00	-5.00	1	1385
11:50:50	1520.00	1525.00	1520.00	-5.00	1	1384
11:46:43	1520.00	1525.00	1525.00	0	1	1383
11:46:32	1525.00	1530.00	1525.00	0	1	1382
11:46:26	1525.00	1530.00	1525.00	0	1	1381
11:46:23	1520.00	1525.00	1525.00	0	4	1380
11:45:45	1520.00	1525.00	1525.00	0	1	1376
11:45:45	1520.00	1525.00	1525.00	0	1	1375
11:45:44	1525.00	1530.00	1525.00	0	1	1374
11:45:44	1525.00	1530.00	1525.00	0	1	1373
11:45:44	1525.00	1530.00	1525.00	0	1	1372
11:45:44	1525.00	1530.00	1525.00	0	5	1371
11:45:44	1525.00	1530.00	1525.00	0	20	1366
11:45:35	1525.00	1530.00	1525.00	0	1	1346
11:44:46	1525.00	1530.00	1525.00	0	2	1345
11:44:06	1525.00	1530.00	1530.00	+5.00	1	1343
11:44:06	1525.00	1530.00	1530.00	+5.00	1	1342
11:43:50	1525.00	1530.00	1525.00	0	2	1341
11:41:56	1530.00	1535.00	1530.00	+5.00	1	1339
11:41:01	1530.00	1535.00	1535.00	+10.00	1	1338
11:40:48	1530.00	1535.00	1530.00	+5.00	1	1337
11:40:09	1530.00	1535.00	1530.00	+5.00	1	1336
11:39:39	1530.00	1535.00	1535.00	+10.00	1	1335
11:36:33	1525.00	1535.00	1525.00	0	1	1334
11:36:13	1525.00	1530.00	1530.00	+5.00	1	1333
11:35:51	1530.00	1535.00	1530.00	+5.00	1	1332
11:35:42	1530.00	1535.00	1530.00	+5.00	1	1331
11:34:55	1530.00	1535.00	1530.00	+5.00	1	1330
11:34:24	1530.00	1535.00	1530.00	+5.00	1	1329
11:34:24	1525.00	1530.00	1530.00	+5.00	1	1328
11:34:24	1525.00	1530.00	1525.00	0	1	1327
11:34:24	1530.00	1535.00	1530.00	+5.00	1	1326
11:34:24	1525.00	1530.00	1530.00	+5.00	1	1325
11:34:24	1525.00	1530.00	1530.00	+5.00	5	1324
11:34:24	1525.00	1530.00	1530.00	+5.00	2	1319
11:34:24	1525.00	1530.00	1530.00	+5.00	31	1317
11:33:55	1525.00	1530.00	1530.00	+5.00	1	1286
11:32:48	1525.00	1530.00	1525.00	0	1	1285
11:32:48	1525.00	1530.00	1530.00	+5.00	1	1284
11:32:48	1525.00	1530.00	1525.00	0	1	1283
11:32:40	1525.00	1530.00	1525.00	0	1	1282
11:32:03	1525.00	1530.00	1525.00	0	1	1281
11:30:59	1525.00	1530.00	1525.00	0	1	1280
11:29:32	1525.00	1530.00	1525.00	0	1	1279
11:28:12	1525.00	1530.00	1525.00	0	1	1278
11:27:30	1525.00	1530.00	1525.00	0	1	1277
11:27:23	1525.00	1530.00	1525.00	0	1	1276
11:27:19	1525.00	1530.00	1530.00	+5.00	1	1275
11:25:40	1525.00	1530.00	1525.00	0	1	1274
11:25:06	1525.00	1530.00	1525.00	0	1	1273
11:24:32	1525.00	1530.00	1525.00	0	1	1272
11:21:46	1525.00	1530.00	1530.00	+5.00	1	1271
11:21:35	1525.00	1530.00	1525.00	0	1	1270
11:19:28	1525.00	1530.00	1525.00	0	1	1269
11:18:28	1525.00	1530.00	1525.00	0	1	1268
11:16:40	1525.00	1530.00	1525.00	0	1	1267
11:16:38	1525.00	1530.00	1525.00	0	1	1266
11:15:22	1525.00	1530.00	1525.00	0	1	1265
11:15:13	1525.00	1530.00	1525.00	0	1	1264
11:14:44	1525.00	1530.00	1525.00	0	1	1263
11:14:21	1525.00	1530.00	1530.00	+5.00	1	1262
11:14:09	1525.00	1530.00	1530.00	+5.00	1	1261
11:10:38	1525.00	1530.00	1525.00	0	1	1260
11:09:44	1525.00	1530.00	1525.00	0	1	1259
11:09:26	1525.00	1530.00	1525.00	0	1	1258
11:09:13	1525.00	1530.00	1525.00	0	1	1257
11:08:16	1525.00	1530.00	1525.00	0	1	1256
11:07:48	1525.00	1530.00	1525.00	0	1	1255
11:07:26	1525.00	1530.00	1525.00	0	1	1254
11:07:13	1525.00	1530.00	1525.00	0	2	1253
11:05:48	1525.00	1530.00	1525.00	0	1	1251
11:05:35	1525.00	1530.00	1525.00	0	1	1250
11:03:28	1525.00	1530.00	1525.00	0	3	1249
11:03:06	1525.00	1530.00	1530.00	+5.00	1	1246
11:03:03	1525.00	1530.00	1525.00	0	1	1245
11:02:56	1525.00	1530.00	1530.00	+5.00	1	1244
11:02:02	1525.00	1530.00	1525.00	0	1	1243
11:00:43	1525.00	1530.00	1525.00	0	1	1242
11:00:23	1525.00	1530.00	1525.00	0	1	1241
10:58:56	1525.00	1530.00	1525.00	0	1	1240
10:57:43	1525.00	1530.00	1525.00	0	1	1239
10:56:20	1525.00	1530.00	1525.00	0	1	1238
10:55:50	1525.00	1530.00	1525.00	0	1	1237
10:54:05	1525.00	1530.00	1525.00	0	1	1236
10:51:31	1525.00	1530.00	1525.00	0	1	1235
10:51:21	1525.00	1530.00	1525.00	0	1	1234
10:47:55	1525.00	1530.00	1530.00	+5.00	1	1233
10:47:55	1525.00	1530.00	1530.00	+5.00	2	1232
10:47:55	1525.00	1530.00	1530.00	+5.00	1	1230
10:47:44	1525.00	1530.00	1530.00	+5.00	1	1229
10:46:39	1525.00	1530.00	1530.00	+5.00	1	1228
10:46:19	1525.00	1530.00	1530.00	+5.00	1	1227
10:45:08	1525.00	1530.00	1530.00	+5.00	1	1226
10:44:57	1525.00	1530.00	1530.00	+5.00	3	1225
10:44:49	1525.00	1530.00	1525.00	0	1	1222
10:44:41	1525.00	1530.00	1530.00	+5.00	1	1221
10:43:50	1525.00	1530.00	1530.00	+5.00	1	1220
10:42:25	1525.00	1530.00	1525.00	0	1	1219
10:42:22	1525.00	1530.00	1530.00	+5.00	1	1218
10:42:19	1525.00	1530.00	1525.00	0	1	1217
10:41:57	1525.00	1530.00	1525.00	0	1	1216
10:41:34	1525.00	1530.00	1525.00	0	1	1215
10:41:21	1525.00	1530.00	1525.00	0	1	1214
10:41:07	1525.00	1530.00	1530.00	+5.00	1	1213
10:38:53	1525.00	1530.00	1525.00	0	1	1212
10:37:32	1525.00	1530.00	1525.00	0	1	1211
10:37:14	1525.00	1530.00	1525.00	0	3	1210
10:36:31	1530.00	1535.00	1530.00	+5.00	1	1207
10:36:14	1530.00	1535.00	1530.00	+5.00	1	1206
10:35:29	1530.00	1535.00	1530.00	+5.00	1	1205
10:33:16	1530.00	1535.00	1530.00	+5.00	1	1204
10:31:15	1530.00	1535.00	1530.00	+5.00	4	1203
10:30:02	1530.00	1535.00	1535.00	+10.00	1	1199
10:30:01	1530.00	1535.00	1535.00	+10.00	1	1198
10:29:35	1535.00	1540.00	1540.00	+15.00	1	1197
10:29:27	1535.00	1540.00	1535.00	+10.00	1	1196
10:29:19	1535.00	1540.00	1540.00	+15.00	1	1195
10:28:56	1530.00	1535.00	1535.00	+10.00	1	1194
10:28:56	1530.00	1535.00	1535.00	+10.00	1	1193
10:28:56	1530.00	1535.00	1535.00	+10.00	1	1192
10:28:56	1530.00	1535.00	1535.00	+10.00	1	1191
10:28:56	1530.00	1535.00	1535.00	+10.00	1	1190
10:28:48	1530.00	1535.00	1535.00	+10.00	1	1189
10:28:18	1530.00	1540.00	1530.00	+5.00	1	1188
10:28:05	1535.00	1540.00	1535.00	+10.00	1	1187
10:28:05	1530.00	1535.00	1535.00	+10.00	1	1186
10:28:05	1535.00	1540.00	1535.00	+10.00	1	1185
10:28:05	1535.00	1540.00	1535.00	+10.00	1	1184
10:28:03	1535.00	1540.00	1535.00	+10.00	1	1183
10:27:57	1535.00	1540.00	1535.00	+10.00	1	1182
10:27:22	1530.00	1535.00	1535.00	+10.00	1	1181
10:27:17	1535.00	1540.00	1535.00	+10.00	1	1180
10:27:11	1535.00	1540.00	1535.00	+10.00	1	1179
10:26:34	1530.00	1535.00	1535.00	+10.00	3	1178
10:26:17	1530.00	1535.00	1535.00	+10.00	1	1175
10:26:12	1530.00	1535.00	1535.00	+10.00	1	1174
10:26:12	1530.00	1535.00	1535.00	+10.00	1	1173
10:26:09	1530.00	1535.00	1535.00	+10.00	1	1172
10:26:09	1530.00	1535.00	1535.00	+10.00	1	1171
10:26:09	1530.00	1535.00	1535.00	+10.00	1	1170
10:26:08	1530.00	1535.00	1535.00	+10.00	1	1169
10:26:05	1530.00	1535.00	1535.00	+10.00	1	1168
10:26:03	1530.00	1535.00	1535.00	+10.00	1	1167
10:25:59	1530.00	1535.00	1535.00	+10.00	5	1166
10:25:43	1525.00	1530.00	1530.00	+5.00	16	1161
10:25:43	1525.00	1530.00	1530.00	+5.00	2	1145
10:25:43	1525.00	1530.00	1530.00	+5.00	1	1143
10:25:07	1520.00	1525.00	1525.00	0	22	1142
10:25:07	1520.00	1525.00	1525.00	0	1	1120
10:24:58	1520.00	1525.00	1525.00	0	2	1119
10:24:14	1520.00	1525.00	1520.00	-5.00	1	1117
10:22:02	1520.00	1525.00	1520.00	-5.00	1	1116
10:20:44	1520.00	1525.00	1520.00	-5.00	1	1115
10:20:44	1520.00	1525.00	1520.00	-5.00	1	1114
10:20:05	1520.00	1525.00	1520.00	-5.00	1	1113
10:20:05	1520.00	1525.00	1520.00	-5.00	1	1112
10:17:49	1520.00	1525.00	1520.00	-5.00	1	1111
10:16:15	1520.00	1525.00	1520.00	-5.00	1	1110
10:16:11	1520.00	1525.00	1520.00	-5.00	1	1109
10:15:11	1520.00	1525.00	1520.00	-5.00	1	1108
10:15:01	1520.00	1525.00	1520.00	-5.00	1	1107
10:13:05	1520.00	1525.00	1520.00	-5.00	1	1106
10:12:26	1520.00	1525.00	1520.00	-5.00	1	1105
10:11:47	1520.00	1525.00	1520.00	-5.00	1	1104
10:11:07	1520.00	1525.00	1520.00	-5.00	1	1103
10:11:06	1520.00	1525.00	1520.00	-5.00	1	1102
10:10:27	1520.00	1525.00	1520.00	-5.00	1	1101
10:10:09	1520.00	1525.00	1520.00	-5.00	1	1100
10:09:41	1520.00	1525.00	1520.00	-5.00	1	1099
10:09:25	1520.00	1525.00	1520.00	-5.00	4	1098
10:09:23	1520.00	1525.00	1520.00	-5.00	1	1094
10:07:52	1520.00	1525.00	1520.00	-5.00	1	1093
10:07:40	1520.00	1525.00	1520.00	-5.00	1	1092
10:07:40	1520.00	1525.00	1520.00	-5.00	2	1091
10:07:25	1520.00	1525.00	1525.00	0	1	1089
10:06:45	1525.00	1530.00	1525.00	0	21	1088
10:06:45	1525.00	1530.00	1525.00	0	9	1067
10:06:41	1525.00	1530.00	1530.00	+5.00	1	1058
10:06:25	1525.00	1530.00	1530.00	+5.00	1	1057
10:06:09	1525.00	1530.00	1525.00	0	1	1056
10:06:04	1525.00	1530.00	1530.00	+5.00	1	1055
10:04:27	1525.00	1530.00	1530.00	+5.00	1	1054
10:02:41	1525.00	1530.00	1530.00	+5.00	1	1053
10:02:29	1525.00	1530.00	1530.00	+5.00	1	1052
09:58:31	1525.00	1530.00	1525.00	0	1	1051
09:57:07	1525.00	1535.00	1525.00	0	1	1050
09:56:34	1530.00	1535.00	1530.00	+5.00	1	1049
09:56:34	1530.00	1535.00	1530.00	+5.00	1	1048
09:54:34	1530.00	1535.00	1530.00	+5.00	2	1047
09:54:26	1530.00	1535.00	1530.00	+5.00	1	1045
09:53:49	1535.00	1540.00	1535.00	+10.00	1	1044
09:53:49	1535.00	1540.00	1535.00	+10.00	1	1043
09:53:47	1535.00	1540.00	1535.00	+10.00	1	1042
09:53:44	1535.00	1540.00	1535.00	+10.00	1	1041
09:53:35	1535.00	1540.00	1540.00	+15.00	1	1040
09:53:13	1535.00	1540.00	1540.00	+15.00	1	1039
09:53:04	1535.00	1540.00	1540.00	+15.00	1	1038
09:53:04	1530.00	1535.00	1535.00	+10.00	1	1037
09:53:04	1530.00	1535.00	1535.00	+10.00	4	1036
09:53:04	1530.00	1535.00	1535.00	+10.00	1	1032
09:52:58	1530.00	1535.00	1535.00	+10.00	2	1031
09:52:58	1530.00	1535.00	1535.00	+10.00	1	1029
09:52:57	1530.00	1535.00	1535.00	+10.00	1	1028
09:52:51	1525.00	1530.00	1530.00	+5.00	17	1027
09:52:41	1525.00	1530.00	1525.00	0	1	1010
09:52:41	1525.00	1530.00	1525.00	0	1	1009
09:52:41	1525.00	1530.00	1525.00	0	1	1008
09:52:41	1525.00	1530.00	1525.00	0	5	1007
09:52:29	1525.00	1530.00	1530.00	+5.00	1	1002
09:52:23	1525.00	1530.00	1525.00	0	1	1001
09:52:08	1525.00	1530.00	1530.00	+5.00	1	1000
09:51:42	1525.00	1530.00	1525.00	0	2	999
09:51:40	1525.00	1530.00	1525.00	0	1	997
09:49:29	1525.00	1530.00	1525.00	0	1	996
09:48:04	1525.00	1530.00	1525.00	0	1	995
09:47:45	1525.00	1530.00	1525.00	0	1	994
09:47:33	1525.00	1530.00	1530.00	+5.00	1	993
09:45:53	1525.00	1530.00	1530.00	+5.00	1	992
09:45:14	1525.00	1530.00	1530.00	+5.00	1	991
09:44:42	1525.00	1530.00	1525.00	0	3	990
09:44:09	1525.00	1530.00	1525.00	0	1	987
09:42:33	1525.00	1530.00	1530.00	+5.00	1	986
09:41:14	1530.00	1535.00	1530.00	+5.00	2	985
09:41:14	1530.00	1535.00	1530.00	+5.00	2	983
09:39:30	1530.00	1535.00	1530.00	+5.00	1	981
09:39:24	1525.00	1530.00	1530.00	+5.00	8	980
09:39:24	1525.00	1530.00	1530.00	+5.00	1	972
09:39:13	1525.00	1530.00	1530.00	+5.00	1	971
09:39:02	1530.00	1535.00	1530.00	+5.00	14	970
09:39:02	1530.00	1535.00	1530.00	+5.00	1	956
09:38:16	1535.00	1540.00	1535.00	+10.00	8	955
09:38:01	1535.00	1540.00	1535.00	+10.00	1	947
09:37:49	1535.00	1540.00	1535.00	+10.00	1	946
09:37:25	1535.00	1540.00	1535.00	+10.00	1	945
09:34:57	1535.00	1540.00	1535.00	+10.00	1	944
09:34:44	1530.00	1535.00	1535.00	+10.00	8	943
09:33:50	1530.00	1535.00	1530.00	+5.00	1	935
09:33:32	1530.00	1535.00	1535.00	+10.00	1	934
09:33:30	1535.00	1540.00	1535.00	+10.00	1	933
09:33:29	1530.00	1535.00	1535.00	+10.00	1	932
09:33:25	1530.00	1535.00	1535.00	+10.00	2	931
09:33:25	1530.00	1535.00	1535.00	+10.00	1	929
09:33:05	1530.00	1540.00	1540.00	+15.00	1	928
09:31:37	1535.00	1540.00	1535.00	+10.00	1	927
09:31:29	1535.00	1540.00	1535.00	+10.00	1	926
09:31:22	1535.00	1540.00	1535.00	+10.00	1	925
09:31:10	1530.00	1535.00	1535.00	+10.00	1	924
09:31:07	1530.00	1540.00	1540.00	+15.00	1	923
09:31:07	1530.00	1540.00	1530.00	+5.00	2	922
09:31:02	1530.00	1535.00	1535.00	+10.00	1	920
09:30:56	1535.00	1540.00	1535.00	+10.00	1	919
09:30:51	1535.00	1540.00	1535.00	+10.00	1	918
09:30:38	1535.00	1540.00	1540.00	+15.00	1	917
09:30:33	1535.00	1540.00	1540.00	+15.00	1	916
09:30:33	1535.00	1540.00	1535.00	+10.00	1	915
09:30:27	1535.00	1540.00	1535.00	+10.00	1	914
09:30:24	1530.00	1535.00	1535.00	+10.00	4	913
09:30:20	1530.00	1535.00	1530.00	+5.00	1	909
09:30:14	1530.00	1535.00	1535.00	+10.00	1	908
09:30:13	1535.00	1540.00	1535.00	+10.00	3	907
09:30:06	1535.00	1540.00	1535.00	+10.00	1	904
09:30:04	1540.00	1545.00	1540.00	+15.00	10	903
09:30:04	1540.00	1545.00	1540.00	+15.00	1	893
09:29:59	1540.00	1545.00	1540.00	+15.00	1	892
09:29:57	1540.00	1545.00	1545.00	+20.00	1	891
09:29:55	1540.00	1545.00	1545.00	+20.00	1	890
09:29:39	1540.00	1545.00	1545.00	+20.00	1	889
09:29:39	1540.00	1545.00	1545.00	+20.00	1	888
09:29:34	1540.00	1545.00	1545.00	+20.00	1	887
09:29:33	1540.00	1545.00	1545.00	+20.00	1	886
09:29:32	1540.00	1545.00	1545.00	+20.00	1	885
09:29:32	1540.00	1545.00	1545.00	+20.00	1	884
09:29:30	1540.00	1545.00	1545.00	+20.00	1	883
09:29:27	1540.00	1545.00	1540.00	+15.00	1	882
09:29:24	1545.00	1550.00	1545.00	+20.00	1	881
09:29:22	1540.00	1545.00	1545.00	+20.00	1	880
09:29:22	1540.00	1545.00	1540.00	+15.00	1	879
09:29:22	1545.00	1550.00	1545.00	+20.00	5	878
09:29:17	1545.00	1550.00	1550.00	+25.00	1	873
09:29:14	1545.00	1550.00	1550.00	+25.00	1	872
09:29:12	1545.00	1550.00	1545.00	+20.00	1	871
09:29:10	1540.00	1550.00	1550.00	+25.00	10	870
09:29:09	1545.00	1555.00	1545.00	+20.00	9	860
09:29:09	1545.00	1555.00	1555.00	+30.00	1	851
09:29:08	1550.00	1560.00	1550.00	+25.00	10	850
09:29:08	1550.00	1555.00	1555.00	+30.00	2	840
09:29:08	1550.00	1555.00	1555.00	+30.00	1	838
09:29:07	1550.00	1555.00	1550.00	+25.00	1	837
09:29:06	1550.00	1555.00	1555.00	+30.00	1	836
09:29:06	1550.00	1555.00	1555.00	+30.00	1	835
09:29:05	1550.00	1555.00	1550.00	+25.00	1	834
09:29:04	1550.00	1555.00	1555.00	+30.00	1	833
09:29:04	1550.00	1555.00	1555.00	+30.00	1	832
09:29:02	1550.00	1555.00	1555.00	+30.00	1	831
09:29:01	1550.00	1555.00	1550.00	+25.00	1	830
09:29:01	1550.00	1555.00	1555.00	+30.00	1	829
09:29:00	1550.00	1555.00	1555.00	+30.00	1	828
09:28:59	1550.00	1555.00	1550.00	+25.00	1	827
09:28:59	1550.00	1555.00	1550.00	+25.00	2	826
09:28:58	1550.00	1555.00	1555.00	+30.00	1	824
09:28:58	1545.00	1550.00	1550.00	+25.00	13	823
09:28:55	1540.00	1545.00	1545.00	+20.00	1	810
09:28:55	1540.00	1545.00	1545.00	+20.00	1	809
09:28:55	1540.00	1545.00	1545.00	+20.00	1	808
09:28:55	1540.00	1545.00	1545.00	+20.00	13	807
09:28:53	1540.00	1545.00	1545.00	+20.00	1	794
09:28:51	1540.00	1545.00	1545.00	+20.00	1	793
09:28:49	1540.00	1545.00	1545.00	+20.00	1	792
09:28:49	1540.00	1545.00	1545.00	+20.00	1	791
09:28:49	1540.00	1545.00	1540.00	+15.00	1	790
09:28:43	1540.00	1545.00	1545.00	+20.00	1	789
09:28:43	1540.00	1545.00	1545.00	+20.00	7	788
09:28:43	1540.00	1545.00	1545.00	+20.00	1	781
09:28:43	1540.00	1545.00	1545.00	+20.00	1	780
09:28:43	1535.00	1540.00	1540.00	+15.00	14	779
09:28:36	1535.00	1540.00	1535.00	+10.00	3	765
09:28:35	1535.00	1540.00	1540.00	+15.00	1	762
09:28:35	1530.00	1535.00	1535.00	+10.00	2	761
09:28:35	1530.00	1535.00	1535.00	+10.00	5	759
09:28:35	1530.00	1535.00	1535.00	+10.00	30	754
09:28:33	1530.00	1535.00	1530.00	+5.00	1	724
09:28:21	1530.00	1535.00	1535.00	+10.00	1	723
09:28:12	1530.00	1535.00	1535.00	+10.00	1	722
09:28:06	1530.00	1535.00	1530.00	+5.00	1	721
09:28:01	1530.00	1535.00	1530.00	+5.00	1	720
09:27:57	1530.00	1535.00	1530.00	+5.00	1	719
09:27:55	1530.00	1535.00	1535.00	+10.00	1	718
09:27:52	1530.00	1535.00	1530.00	+5.00	1	717
09:27:52	1530.00	1535.00	1535.00	+10.00	1	716
09:27:52	1530.00	1535.00	1535.00	+10.00	1	715
09:27:49	1530.00	1535.00	1535.00	+10.00	1	714
09:27:49	1530.00	1535.00	1535.00	+10.00	8	713
09:27:48	1530.00	1535.00	1535.00	+10.00	1	705
09:27:44	1530.00	1535.00	1535.00	+10.00	1	704
09:27:44	1530.00	1535.00	1535.00	+10.00	1	703
09:27:44	1530.00	1535.00	1535.00	+10.00	2	702
09:27:40	1530.00	1535.00	1535.00	+10.00	1	700
09:27:36	1530.00	1535.00	1530.00	+5.00	1	699
09:27:25	1530.00	1535.00	1530.00	+5.00	2	698
09:27:18	1530.00	1535.00	1535.00	+10.00	1	696
09:27:18	1530.00	1535.00	1535.00	+10.00	2	695
09:27:18	1525.00	1530.00	1530.00	+5.00	32	693
09:27:18	1520.00	1525.00	1525.00	0	13	661
09:26:27	1520.00	1525.00	1520.00	-5.00	1	648
09:26:19	1515.00	1520.00	1520.00	-5.00	2	647
09:26:19	1515.00	1520.00	1520.00	-5.00	5	645
09:26:19	1515.00	1520.00	1520.00	-5.00	5	640
09:25:53	1515.00	1520.00	1520.00	-5.00	5	635
09:25:39	1510.00	1515.00	1515.00	-10.00	2	630
09:25:28	1510.00	1515.00	1515.00	-10.00	1	628
09:25:28	1510.00	1515.00	1515.00	-10.00	3	627
09:25:28	1510.00	1515.00	1515.00	-10.00	8	624
09:24:49	1515.00	1520.00	1515.00	-10.00	3	616
09:24:48	1515.00	1520.00	1515.00	-10.00	1	613
09:24:29	1515.00	1520.00	1515.00	-10.00	1	612
09:23:31	1515.00	1520.00	1515.00	-10.00	1	611
09:22:54	1515.00	1520.00	1515.00	-10.00	1	610
09:22:38	1515.00	1520.00	1520.00	-5.00	2	609
09:22:11	1515.00	1520.00	1520.00	-5.00	3	607
09:21:21	1515.00	1520.00	1515.00	-10.00	1	604
09:21:20	1515.00	1520.00	1515.00	-10.00	1	603
09:21:20	1515.00	1520.00	1515.00	-10.00	10	602
09:21:09	1515.00	1520.00	1515.00	-10.00	1	592
09:20:51	1515.00	1520.00	1520.00	-5.00	1	591
09:20:47	1510.00	1515.00	1515.00	-10.00	10	590
09:20:43	1505.00	1510.00	1510.00	-15.00	4	580
09:20:43	1505.00	1510.00	1510.00	-15.00	5	576
09:20:40	1505.00	1510.00	1510.00	-15.00	1	571
09:20:33	1505.00	1510.00	1510.00	-15.00	1	570
09:20:24	1505.00	1510.00	1505.00	-20.00	1	569
09:19:42	1505.00	1510.00	1505.00	-20.00	1	568
09:19:34	1505.00	1510.00	1505.00	-20.00	1	567
09:19:32	1505.00	1510.00	1505.00	-20.00	1	566
09:19:19	1505.00	1510.00	1505.00	-20.00	1	565
09:19:10	1505.00	1510.00	1505.00	-20.00	2	564
09:18:39	1505.00	1510.00	1505.00	-20.00	3	562
09:18:18	1505.00	1510.00	1505.00	-20.00	2	559
09:17:51	1505.00	1510.00	1505.00	-20.00	1	557
09:17:42	1505.00	1510.00	1510.00	-15.00	1	556
09:17:34	1505.00	1510.00	1510.00	-15.00	1	555
09:17:18	1505.00	1510.00	1510.00	-15.00	10	554
09:17:12	1505.00	1510.00	1505.00	-20.00	1	544
09:17:10	1500.00	1505.00	1505.00	-20.00	1	543
09:17:07	1500.00	1505.00	1505.00	-20.00	1	542
09:17:06	1505.00	1510.00	1505.00	-20.00	1	541
09:17:03	1505.00	1515.00	1500.00	-25.00	25	540
09:17:03	1505.00	1515.00	1505.00	-20.00	20	515
09:17:03	1505.00	1510.00	1510.00	-15.00	6	495
09:16:56	1500.00	1505.00	1505.00	-20.00	1	489
09:16:56	1500.00	1505.00	1505.00	-20.00	1	488
09:16:56	1500.00	1505.00	1505.00	-20.00	1	487
09:16:55	1500.00	1505.00	1505.00	-20.00	3	486
09:16:52	1500.00	1510.00	1500.00	-25.00	1	483
09:16:52	1500.00	1510.00	1500.00	-25.00	1	482
09:16:52	1505.00	1510.00	1500.00	-25.00	10	481
09:16:52	1505.00	1510.00	1505.00	-20.00	2	471
09:16:41	1505.00	1510.00	1505.00	-20.00	1	469
09:16:25	1505.00	1510.00	1505.00	-20.00	1	468
09:16:16	1505.00	1510.00	1505.00	-20.00	1	467
09:16:07	1505.00	1510.00	1505.00	-20.00	1	466
09:16:05	1505.00	1510.00	1505.00	-20.00	6	465
09:15:58	1505.00	1510.00	1505.00	-20.00	1	459
09:15:41	1505.00	1510.00	1510.00	-15.00	2	458
09:15:41	1510.00	1515.00	1510.00	-15.00	3	456
09:15:26	1505.00	1510.00	1510.00	-15.00	6	453
09:15:17	1500.00	1505.00	1505.00	-20.00	1	447
09:15:16	1505.00	1510.00	1505.00	-20.00	1	446
09:15:13	1500.00	1505.00	1505.00	-20.00	1	445
09:15:13	1500.00	1505.00	1505.00	-20.00	1	444
09:15:12	1505.00	1510.00	1505.00	-20.00	1	443
09:15:07	1505.00	1510.00	1505.00	-20.00	1	442
09:15:07	1500.00	1505.00	1505.00	-20.00	1	441
09:15:06	1505.00	1510.00	1505.00	-20.00	2	440
09:15:06	1505.00	1510.00	1505.00	-20.00	1	438
09:15:06	1505.00	1510.00	1505.00	-20.00	24	437
09:14:54	1505.00	1510.00	1510.00	-15.00	1	413
09:14:53	1505.00	1510.00	1505.00	-20.00	1	412
09:14:46	1505.00	1510.00	1510.00	-15.00	1	411
09:14:33	1505.00	1510.00	1505.00	-20.00	1	410
09:14:17	1505.00	1510.00	1505.00	-20.00	1	409
09:14:17	1505.00	1510.00	1505.00	-20.00	1	408
09:14:16	1510.00	1515.00	1510.00	-15.00	9	407
09:14:16	1510.00	1515.00	1510.00	-15.00	1	398
09:14:16	1510.00	1515.00	1510.00	-15.00	2	397
09:14:16	1510.00	1515.00	1510.00	-15.00	13	395
09:13:49	1510.00	1515.00	1515.00	-10.00	1	382
09:13:22	1510.00	1515.00	1515.00	-10.00	1	381
09:12:53	1515.00	1520.00	1515.00	-10.00	1	380
09:12:49	1515.00	1520.00	1515.00	-10.00	1	379
09:12:35	1515.00	1520.00	1515.00	-10.00	1	378
09:12:07	1515.00	1520.00	1515.00	-10.00	1	377
09:12:02	1515.00	1520.00	1515.00	-10.00	1	376
09:11:43	1515.00	1520.00	1515.00	-10.00	1	375
09:11:39	1510.00	1515.00	1515.00	-10.00	1	374
09:11:38	1510.00	1515.00	1515.00	-10.00	1	373
09:11:37	1510.00	1515.00	1515.00	-10.00	1	372
09:11:35	1510.00	1515.00	1515.00	-10.00	1	371
09:11:33	1510.00	1515.00	1515.00	-10.00	1	370
09:11:27	1510.00	1515.00	1515.00	-10.00	1	369
09:11:07	1510.00	1515.00	1515.00	-10.00	1	368
09:11:04	1510.00	1515.00	1515.00	-10.00	3	367
09:10:42	1510.00	1515.00	1515.00	-10.00	1	364
09:10:35	1510.00	1515.00	1515.00	-10.00	1	363
09:10:33	1510.00	1515.00	1510.00	-15.00	1	362
09:10:12	1510.00	1515.00	1515.00	-10.00	1	361
09:10:12	1510.00	1515.00	1515.00	-10.00	1	360
09:10:06	1510.00	1515.00	1510.00	-15.00	1	359
09:09:33	1510.00	1515.00	1510.00	-15.00	1	358
09:09:29	1510.00	1515.00	1510.00	-15.00	1	357
09:09:12	1510.00	1515.00	1510.00	-15.00	1	356
09:08:44	1510.00	1515.00	1510.00	-15.00	1	355
09:08:41	1510.00	1515.00	1510.00	-15.00	1	354
09:08:28	1510.00	1515.00	1510.00	-15.00	1	353
09:08:25	1510.00	1515.00	1510.00	-15.00	1	352
09:08:22	1510.00	1515.00	1510.00	-15.00	1	351
09:07:29	1510.00	1515.00	1510.00	-15.00	1	350
09:07:13	1510.00	1515.00	1510.00	-15.00	1	349
09:07:12	1510.00	1515.00	1510.00	-15.00	1	348
09:07:11	1510.00	1515.00	1510.00	-15.00	1	347
09:07:06	1510.00	1515.00	1510.00	-15.00	1	346
09:07:01	1510.00	1515.00	1510.00	-15.00	1	345
09:06:44	1510.00	1515.00	1510.00	-15.00	1	344
09:06:26	1510.00	1515.00	1510.00	-15.00	1	343
09:05:58	1510.00	1515.00	1510.00	-15.00	4	342
09:05:43	1510.00	1515.00	1510.00	-15.00	1	338
09:05:35	1510.00	1515.00	1510.00	-15.00	1	337
09:05:29	1510.00	1515.00	1510.00	-15.00	1	336
09:05:29	1510.00	1515.00	1510.00	-15.00	1	335
09:05:22	1510.00	1515.00	1510.00	-15.00	1	334
09:05:03	1510.00	1515.00	1510.00	-15.00	1	333
09:05:01	1510.00	1515.00	1510.00	-15.00	1	332
09:04:45	1510.00	1515.00	1510.00	-15.00	1	331
09:04:41	1510.00	1515.00	1515.00	-10.00	1	330
09:04:18	1510.00	1515.00	1515.00	-10.00	1	329
09:03:53	1510.00	1515.00	1510.00	-15.00	1	328
09:03:46	1510.00	1515.00	1510.00	-15.00	1	327
09:03:36	1505.00	1510.00	1510.00	-15.00	6	326
09:03:35	1510.00	1515.00	1510.00	-15.00	8	320
09:03:35	1510.00	1515.00	1510.00	-15.00	1	312
09:03:35	1510.00	1515.00	1510.00	-15.00	4	311
09:03:35	1515.00	1520.00	1515.00	-10.00	9	307
09:03:33	1515.00	1520.00	1520.00	-5.00	1	298
09:03:31	1515.00	1520.00	1520.00	-5.00	1	297
09:03:25	1515.00	1520.00	1520.00	-5.00	1	296
09:03:19	1515.00	1520.00	1515.00	-10.00	1	295
09:02:51	1510.00	1515.00	1515.00	-10.00	7	294
09:02:51	1510.00	1515.00	1510.00	-15.00	10	287
09:02:36	1510.00	1515.00	1510.00	-15.00	1	277
09:02:31	1510.00	1515.00	1510.00	-15.00	5	276
09:02:22	1510.00	1520.00	1510.00	-15.00	1	271
09:02:21	1515.00	1520.00	1515.00	-10.00	1	270
09:02:21	1515.00	1520.00	1515.00	-10.00	1	269
09:02:21	1515.00	1520.00	1515.00	-10.00	5	268
09:02:20	1515.00	1520.00	1520.00	-5.00	1	263
09:02:09	1515.00	1520.00	1515.00	-10.00	1	262
09:02:01	1515.00	1520.00	1515.00	-10.00	1	261
09:01:52	1515.00	1520.00	1515.00	-10.00	1	260
09:01:51	1515.00	1520.00	1515.00	-10.00	5	259
09:01:51	1515.00	1520.00	1515.00	-10.00	3	254
09:01:41	1515.00	1525.00	1515.00	-10.00	8	251
09:01:40	1515.00	1525.00	1515.00	-10.00	1	243
09:01:40	1515.00	1520.00	1520.00	-5.00	1	242
09:01:32	1520.00	1525.00	1520.00	-5.00	1	241
09:01:30	1515.00	1525.00	1525.00	0	1	240
09:01:29	1515.00	1525.00	1515.00	-10.00	3	239
09:01:29	1515.00	1525.00	1515.00	-10.00	10	236
09:01:29	1520.00	1530.00	1520.00	-5.00	8	226
09:01:29	1520.00	1530.00	1520.00	-5.00	20	218
09:01:29	1520.00	1530.00	1520.00	-5.00	16	198
09:01:28	1525.00	1530.00	1525.00	0	1	182
09:01:27	1520.00	1530.00	1520.00	-5.00	1	181
09:01:24	1520.00	1525.00	1525.00	0	1	180
09:01:19	1520.00	1525.00	1525.00	0	1	179
09:01:19	1525.00	1530.00	1525.00	0	2	178
09:01:12	1525.00	1530.00	1525.00	0	1	176
09:01:11	1525.00	1530.00	1525.00	0	2	175
09:01:11	1525.00	1530.00	1525.00	0	1	173
09:01:09	1520.00	1530.00	1520.00	-5.00	1	172
09:01:09	1525.00	1530.00	1525.00	0	1	171
09:01:09	1525.00	1530.00	1525.00	0	1	170
09:01:04	1520.00	1525.00	1525.00	0	1	169
09:00:56	1525.00	1530.00	1525.00	0	1	168
09:00:55	1520.00	1530.00	1520.00	-5.00	1	167
09:00:53	1525.00	1530.00	1525.00	0	1	166
09:00:53	1520.00	1525.00	1525.00	0	1	165
09:00:51	1520.00	1525.00	1525.00	0	1	164
09:00:49	1520.00	1525.00	1525.00	0	1	163
09:00:47	1525.00	1530.00	1525.00	0	3	162
09:00:46	1525.00	1530.00	1525.00	0	1	159
09:00:46	1525.00	1530.00	1525.00	0	1	158
09:00:44	1525.00	1530.00	1525.00	0	1	157
09:00:44	1520.00	1525.00	1525.00	0	1	156
09:00:38	1520.00	1525.00	1525.00	0	1	155
09:00:38	1520.00	1525.00	1520.00	-5.00	1	154
09:00:36	1520.00	1530.00	1530.00	+5.00	2	153
09:00:34	1525.00	1530.00	1525.00	0	1	151
09:00:33	1525.00	1530.00	1525.00	0	1	150
09:00:32	1525.00	1530.00	1525.00	0	1	149
09:00:32	1525.00	1530.00	1525.00	0	1	148
09:00:30	1525.00	1530.00	1525.00	0	1	147
09:00:27	1525.00	1530.00	1530.00	+5.00	1	146
09:00:26	1520.00	1530.00	1530.00	+5.00	2	145
09:00:25	1520.00	1530.00	1530.00	+5.00	1	143
09:00:24	1520.00	1530.00	1520.00	-5.00	1	142
09:00:22	1525.00	1530.00	1525.00	0	1	141
09:00:20	1520.00	1530.00	1530.00	+5.00	1	140
09:00:19	1525.00	1530.00	1525.00	0	1	139
09:00:19	1520.00	1525.00	1525.00	0	1	138
09:00:19	1520.00	1525.00	1525.00	0	1	137
09:00:18	1520.00	1530.00	1520.00	-5.00	1	136
09:00:18	1520.00	1530.00	1520.00	-5.00	6	135
09:00:17	1520.00	1530.00	1530.00	+5.00	1	129
09:00:17	1520.00	1530.00	1530.00	+5.00	2	128
09:00:16	1520.00	1530.00	1520.00	-5.00	1	126
09:00:15	1525.00	1530.00	1525.00	0	6	125
09:00:15	1525.00	1530.00	1525.00	0	20	119
09:00:15	1525.00	1535.00	1525.00	0	8	99
09:00:15	1525.00	1535.00	1525.00	0	2	91
09:00:14	1525.00	1535.00	1535.00	+10.00	1	89
09:00:13	1530.00	1535.00	1530.00	+5.00	12	88
09:00:10	1535.00	1540.00	1535.00	+10.00	1	76
09:00:10	1530.00	1540.00	1530.00	+5.00	1	75
09:00:10	1530.00	1535.00	1535.00	+10.00	2	74
09:00:10	1530.00	1535.00	1535.00	+10.00	2	72
09:00:10	--	--	1530.00	+5.00	63	70

　

其他人也逛...

SK-II 青春露(330ml)

SONY Xperia 1 VII (12G/256G)

POCO F8 Ultra 16GB/512GB

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

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

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6, 000元

SHISEIDO資生堂百優精純乳霜(75ml)

【享樂券】全家虛擬禮物卡50元

友達ADR8日下跌0.04美元跌幅1.0...

日月光投控ADR8日上漲0.53美元...

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

‧外資上週買超526億終止連8賣加...
‧台股站上28300點新台幣盤中狂...
‧調查：6成以上投資人看好未來3...

加密貨幣

比特幣BTC	90782.72	358.13	0.40%
以太幣ETH	3140.26	79.25	2.59%
瑞波幣XRP	2.08	0.04	1.79%
比特幣現金BCH	580.35	-18.34	-3.06%
萊特幣LTC	84.32	2.90	3.56%
卡達幣ADA	0.433581	0.02	4.02%
波場幣TRX	0.280629	-0.01	-2.18%
恆星幣XLM	0.241375	0.00	1.82%

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。