最新[公告] 瑞智:本公司114年11月自結合併營收情形熱門廣越11月營收13.58億元年增逾3成歷年同期次高

更新報價

富世達 (6805) 電子零組件業上市

1570.00 ▲+20.00 +1.29% 32.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+20.00	2,080	1570.00	3	1575.00	3	1545.00	1585.00	1525.00	1550.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1570.00	1575.00	1570.00	+20.00	102	2080
13:24:53	1570.00	1575.00	1570.00	+20.00	1	1978
13:24:47	1570.00	1575.00	1570.00	+20.00	2	1977
13:24:45	1570.00	1575.00	1575.00	+25.00	1	1975
13:24:30	1570.00	1575.00	1575.00	+25.00	1	1974
13:24:23	1570.00	1575.00	1575.00	+25.00	1	1973
13:23:40	1570.00	1575.00	1575.00	+25.00	1	1972
13:23:38	1570.00	1575.00	1575.00	+25.00	1	1971
13:23:30	1570.00	1575.00	1575.00	+25.00	1	1970
13:23:09	1570.00	1575.00	1570.00	+20.00	1	1969
13:23:03	1570.00	1575.00	1570.00	+20.00	1	1968
13:23:01	1570.00	1575.00	1570.00	+20.00	1	1967
13:22:42	1570.00	1575.00	1570.00	+20.00	2	1966
13:22:39	1570.00	1575.00	1575.00	+25.00	1	1964
13:22:17	1570.00	1575.00	1570.00	+20.00	1	1963
13:21:03	1570.00	1575.00	1570.00	+20.00	1	1962
13:21:03	1570.00	1575.00	1575.00	+25.00	5	1961
13:20:57	1570.00	1575.00	1575.00	+25.00	1	1956
13:20:38	1570.00	1575.00	1575.00	+25.00	1	1955
13:20:24	1570.00	1575.00	1575.00	+25.00	1	1954
13:20:00	1570.00	1575.00	1575.00	+25.00	1	1953
13:19:17	1570.00	1575.00	1570.00	+20.00	1	1952
13:19:04	1570.00	1575.00	1570.00	+20.00	1	1951
13:18:42	1570.00	1575.00	1570.00	+20.00	1	1950
13:17:54	1570.00	1575.00	1570.00	+20.00	2	1949
13:17:54	1570.00	1575.00	1570.00	+20.00	14	1947
13:17:53	1565.00	1570.00	1570.00	+20.00	1	1933
13:17:50	1565.00	1570.00	1570.00	+20.00	1	1932
13:17:41	1565.00	1570.00	1570.00	+20.00	1	1931
13:17:37	1565.00	1570.00	1570.00	+20.00	5	1930
13:17:17	1565.00	1570.00	1570.00	+20.00	1	1925
13:17:16	1565.00	1570.00	1570.00	+20.00	1	1924
13:16:35	1565.00	1570.00	1570.00	+20.00	1	1923
13:16:08	1565.00	1570.00	1570.00	+20.00	1	1922
13:15:50	1565.00	1570.00	1570.00	+20.00	1	1921
13:15:00	1565.00	1570.00	1565.00	+15.00	1	1920
13:14:05	1565.00	1570.00	1570.00	+20.00	1	1919
13:13:53	1565.00	1570.00	1565.00	+15.00	1	1918
13:13:03	1565.00	1570.00	1570.00	+20.00	1	1917
13:12:54	1565.00	1570.00	1570.00	+20.00	1	1916
13:12:32	1565.00	1570.00	1570.00	+20.00	1	1915
13:12:31	1565.00	1570.00	1570.00	+20.00	1	1914
13:12:07	1565.00	1570.00	1570.00	+20.00	1	1913
13:12:07	1565.00	1570.00	1570.00	+20.00	1	1912
13:11:31	1565.00	1570.00	1570.00	+20.00	1	1911
13:11:31	1565.00	1570.00	1570.00	+20.00	5	1910
13:11:12	1565.00	1570.00	1570.00	+20.00	2	1905
13:10:40	1565.00	1570.00	1570.00	+20.00	1	1903
13:10:02	1565.00	1570.00	1570.00	+20.00	1	1902
13:09:14	1565.00	1570.00	1570.00	+20.00	1	1901
13:09:10	1565.00	1570.00	1570.00	+20.00	1	1900
13:08:34	1565.00	1570.00	1570.00	+20.00	1	1899
13:07:22	1565.00	1570.00	1565.00	+15.00	1	1898
13:06:31	1565.00	1570.00	1565.00	+15.00	6	1897
13:06:30	1565.00	1570.00	1570.00	+20.00	1	1891
13:06:00	1565.00	1570.00	1565.00	+15.00	1	1890
13:05:53	1565.00	1570.00	1565.00	+15.00	1	1889
13:05:52	1565.00	1570.00	1565.00	+15.00	1	1888
13:05:49	1565.00	1570.00	1565.00	+15.00	1	1887
13:05:43	1565.00	1570.00	1565.00	+15.00	3	1886
13:05:33	1565.00	1570.00	1565.00	+15.00	3	1883
13:05:30	1565.00	1570.00	1570.00	+20.00	1	1880
13:04:25	1565.00	1570.00	1565.00	+15.00	1	1879
13:03:21	1565.00	1570.00	1565.00	+15.00	1	1878
13:03:09	1565.00	1570.00	1565.00	+15.00	1	1877
13:02:50	1565.00	1570.00	1565.00	+15.00	2	1876
13:02:49	1565.00	1570.00	1565.00	+15.00	4	1874
13:02:49	1565.00	1570.00	1565.00	+15.00	6	1870
13:02:49	1570.00	1575.00	1570.00	+20.00	7	1864
13:02:49	1570.00	1575.00	1570.00	+20.00	2	1857
13:02:49	1570.00	1575.00	1570.00	+20.00	39	1855
13:02:48	1570.00	1575.00	1575.00	+25.00	1	1816
13:02:26	1570.00	1575.00	1575.00	+25.00	1	1815
13:01:26	1570.00	1575.00	1575.00	+25.00	3	1814
13:00:07	1570.00	1575.00	1575.00	+25.00	1	1811
12:55:15	1575.00	1580.00	1575.00	+25.00	5	1810
12:54:22	1570.00	1575.00	1575.00	+25.00	1	1805
12:54:21	1570.00	1575.00	1575.00	+25.00	1	1804
12:54:13	1570.00	1575.00	1575.00	+25.00	23	1803
12:53:24	1570.00	1575.00	1575.00	+25.00	1	1780
12:53:05	1570.00	1575.00	1575.00	+25.00	1	1779
12:53:00	1570.00	1575.00	1575.00	+25.00	1	1778
12:52:51	1570.00	1575.00	1575.00	+25.00	1	1777
12:51:57	1570.00	1575.00	1575.00	+25.00	1	1776
12:51:08	1570.00	1575.00	1570.00	+20.00	1	1775
12:50:24	1570.00	1575.00	1570.00	+20.00	1	1774
12:50:15	1570.00	1575.00	1570.00	+20.00	2	1773
12:45:39	1570.00	1575.00	1570.00	+20.00	1	1771
12:42:54	1570.00	1575.00	1570.00	+20.00	1	1770
12:40:19	1570.00	1575.00	1570.00	+20.00	1	1769
12:39:36	1570.00	1575.00	1575.00	+25.00	1	1768
12:39:30	1570.00	1575.00	1575.00	+25.00	9	1767
12:39:30	1570.00	1575.00	1575.00	+25.00	1	1758
12:37:04	1570.00	1575.00	1570.00	+20.00	1	1757
12:36:37	1570.00	1575.00	1570.00	+20.00	1	1756
12:34:59	1570.00	1575.00	1570.00	+20.00	1	1755
12:33:16	1570.00	1580.00	1570.00	+20.00	2	1754
12:33:11	1570.00	1575.00	1575.00	+25.00	2	1752
12:33:05	1575.00	1580.00	1575.00	+25.00	7	1750
12:31:47	1575.00	1580.00	1575.00	+25.00	1	1743
12:30:19	1575.00	1580.00	1575.00	+25.00	1	1742
12:29:28	1570.00	1575.00	1575.00	+25.00	5	1741
12:28:39	1570.00	1575.00	1575.00	+25.00	1	1736
12:26:30	1570.00	1580.00	1570.00	+20.00	1	1735
12:26:23	1570.00	1580.00	1580.00	+30.00	2	1734
12:25:49	1575.00	1580.00	1575.00	+25.00	1	1732
12:25:49	1575.00	1580.00	1575.00	+25.00	3	1731
12:25:49	1575.00	1580.00	1575.00	+25.00	1	1728
12:25:49	1575.00	1580.00	1575.00	+25.00	1	1727
12:25:49	1575.00	1580.00	1575.00	+25.00	1	1726
12:25:49	1575.00	1580.00	1575.00	+25.00	1	1725
12:25:44	1575.00	1580.00	1575.00	+25.00	1	1724
12:25:44	1575.00	1580.00	1575.00	+25.00	3	1723
12:25:21	1580.00	1585.00	1580.00	+30.00	47	1720
12:24:37	1580.00	1585.00	1585.00	+35.00	1	1673
12:24:03	1580.00	1585.00	1585.00	+35.00	1	1672
12:24:02	1580.00	1585.00	1585.00	+35.00	1	1671
12:24:01	1580.00	1585.00	1585.00	+35.00	1	1670
12:24:00	1580.00	1585.00	1585.00	+35.00	1	1669
12:23:59	1580.00	1585.00	1585.00	+35.00	4	1668
12:23:57	1580.00	1585.00	1585.00	+35.00	1	1664
12:23:55	1580.00	1585.00	1585.00	+35.00	1	1663
12:23:40	1580.00	1585.00	1585.00	+35.00	2	1662
12:23:11	1580.00	1585.00	1585.00	+35.00	1	1660
12:22:51	1580.00	1585.00	1585.00	+35.00	3	1659
12:22:24	1580.00	1585.00	1585.00	+35.00	1	1656
12:21:46	1580.00	1585.00	1585.00	+35.00	1	1655
12:21:17	1580.00	1585.00	1585.00	+35.00	1	1654
12:21:14	1580.00	1585.00	1585.00	+35.00	1	1653
12:20:22	1580.00	1585.00	1585.00	+35.00	1	1652
12:19:27	1580.00	1585.00	1585.00	+35.00	1	1651
12:19:26	1580.00	1585.00	1585.00	+35.00	1	1650
12:19:26	1575.00	1580.00	1580.00	+30.00	28	1649
12:19:20	1575.00	1580.00	1575.00	+25.00	1	1621
12:17:33	1575.00	1580.00	1575.00	+25.00	1	1620
12:16:54	1575.00	1580.00	1575.00	+25.00	1	1619
12:16:15	1575.00	1580.00	1575.00	+25.00	1	1618
12:14:24	1575.00	1580.00	1575.00	+25.00	1	1617
12:12:30	1570.00	1580.00	1580.00	+30.00	1	1616
12:12:10	1575.00	1580.00	1575.00	+25.00	1	1615
12:12:06	1575.00	1580.00	1575.00	+25.00	1	1614
12:11:21	1575.00	1580.00	1575.00	+25.00	1	1613
12:11:14	1575.00	1580.00	1575.00	+25.00	1	1612
12:11:12	1575.00	1580.00	1575.00	+25.00	1	1611
12:11:09	1575.00	1580.00	1575.00	+25.00	1	1610
12:11:07	1575.00	1580.00	1575.00	+25.00	1	1609
12:10:58	1575.00	1580.00	1575.00	+25.00	1	1608
12:10:07	1575.00	1580.00	1575.00	+25.00	1	1607
12:06:50	1575.00	1580.00	1575.00	+25.00	1	1606
12:06:40	1575.00	1580.00	1575.00	+25.00	1	1605
12:05:51	1575.00	1580.00	1575.00	+25.00	1	1604
12:05:51	1575.00	1580.00	1575.00	+25.00	1	1603
12:05:00	1575.00	1580.00	1575.00	+25.00	1	1602
12:04:44	1575.00	1580.00	1575.00	+25.00	1	1601
12:02:44	1575.00	1580.00	1575.00	+25.00	1	1600
12:01:53	1575.00	1580.00	1575.00	+25.00	1	1599
12:01:39	1575.00	1580.00	1575.00	+25.00	1	1598
12:00:11	1575.00	1580.00	1575.00	+25.00	2	1597
11:59:00	1575.00	1580.00	1580.00	+30.00	1	1595
11:55:14	1575.00	1580.00	1575.00	+25.00	2	1594
11:54:50	1575.00	1580.00	1580.00	+30.00	2	1592
11:53:36	1575.00	1580.00	1575.00	+25.00	1	1590
11:51:49	1575.00	1580.00	1575.00	+25.00	1	1589
11:51:33	1575.00	1580.00	1575.00	+25.00	1	1588
11:49:58	1575.00	1580.00	1575.00	+25.00	1	1587
11:49:58	1575.00	1580.00	1575.00	+25.00	1	1586
11:49:58	1575.00	1580.00	1575.00	+25.00	1	1585
11:49:24	1575.00	1580.00	1575.00	+25.00	1	1584
11:47:59	1575.00	1580.00	1575.00	+25.00	1	1583
11:46:48	1575.00	1580.00	1575.00	+25.00	1	1582
11:45:00	1575.00	1580.00	1580.00	+30.00	1	1581
11:44:53	1575.00	1580.00	1580.00	+30.00	1	1580
11:44:52	1580.00	1585.00	1580.00	+30.00	4	1579
11:40:51	1580.00	1585.00	1580.00	+30.00	1	1575
11:39:29	1575.00	1580.00	1580.00	+30.00	1	1574
11:39:24	1575.00	1580.00	1580.00	+30.00	1	1573
11:38:41	1575.00	1580.00	1580.00	+30.00	1	1572
11:38:40	1575.00	1580.00	1580.00	+30.00	1	1571
11:38:39	1575.00	1580.00	1580.00	+30.00	1	1570
11:38:01	1575.00	1580.00	1580.00	+30.00	1	1569
11:37:19	1575.00	1580.00	1580.00	+30.00	1	1568
11:36:54	1580.00	1585.00	1580.00	+30.00	1	1567
11:36:39	1580.00	1585.00	1580.00	+30.00	1	1566
11:36:32	1580.00	1585.00	1580.00	+30.00	1	1565
11:36:31	1580.00	1585.00	1580.00	+30.00	1	1564
11:36:29	1580.00	1585.00	1580.00	+30.00	1	1563
11:36:29	1580.00	1585.00	1580.00	+30.00	1	1562
11:36:27	1580.00	1585.00	1580.00	+30.00	3	1561
11:36:25	1580.00	1585.00	1580.00	+30.00	1	1558
11:36:17	1580.00	1585.00	1580.00	+30.00	1	1557
11:36:13	1580.00	1585.00	1580.00	+30.00	1	1556
11:35:50	1580.00	1585.00	1580.00	+30.00	2	1555
11:34:46	1580.00	1585.00	1585.00	+35.00	3	1553
11:34:18	1580.00	1585.00	1580.00	+30.00	1	1550
11:34:18	1575.00	1580.00	1580.00	+30.00	2	1549
11:34:18	1575.00	1580.00	1580.00	+30.00	1	1547
11:34:18	1575.00	1580.00	1580.00	+30.00	1	1546
11:34:18	1575.00	1580.00	1580.00	+30.00	1	1545
11:34:18	1575.00	1580.00	1580.00	+30.00	7	1544
11:34:18	1575.00	1580.00	1580.00	+30.00	1	1537
11:34:18	1575.00	1580.00	1580.00	+30.00	15	1536
11:34:18	1575.00	1580.00	1580.00	+30.00	3	1521
11:34:12	1575.00	1580.00	1580.00	+30.00	1	1518
11:33:49	1575.00	1580.00	1580.00	+30.00	1	1517
11:33:48	1575.00	1580.00	1580.00	+30.00	1	1516
11:33:26	1575.00	1580.00	1580.00	+30.00	1	1515
11:33:20	1575.00	1580.00	1580.00	+30.00	1	1514
11:32:28	1570.00	1575.00	1575.00	+25.00	16	1513
11:32:28	1570.00	1575.00	1575.00	+25.00	5	1497
11:31:30	1570.00	1575.00	1575.00	+25.00	1	1492
11:30:19	1565.00	1570.00	1570.00	+20.00	8	1491
11:30:13	1565.00	1570.00	1570.00	+20.00	1	1483
11:29:58	1565.00	1570.00	1570.00	+20.00	1	1482
11:29:48	1565.00	1570.00	1570.00	+20.00	1	1481
11:29:46	1565.00	1570.00	1570.00	+20.00	1	1480
11:29:44	1565.00	1570.00	1570.00	+20.00	1	1479
11:29:40	1565.00	1570.00	1570.00	+20.00	1	1478
11:29:01	1565.00	1570.00	1570.00	+20.00	4	1477
11:29:01	1565.00	1570.00	1570.00	+20.00	10	1473
11:26:47	1565.00	1570.00	1570.00	+20.00	1	1463
11:24:08	1565.00	1570.00	1570.00	+20.00	1	1462
11:23:44	1565.00	1570.00	1570.00	+20.00	1	1461
11:23:36	1565.00	1570.00	1570.00	+20.00	1	1460
11:23:03	1565.00	1570.00	1570.00	+20.00	1	1459
11:20:34	1565.00	1570.00	1570.00	+20.00	1	1458
11:20:16	1565.00	1570.00	1570.00	+20.00	1	1457
11:18:00	1565.00	1570.00	1570.00	+20.00	1	1456
11:17:24	1565.00	1570.00	1570.00	+20.00	1	1455
11:16:16	1570.00	1575.00	1570.00	+20.00	1	1454
11:14:09	1565.00	1570.00	1570.00	+20.00	1	1453
11:13:26	1570.00	1575.00	1570.00	+20.00	1	1452
11:12:50	1565.00	1570.00	1570.00	+20.00	2	1451
11:12:34	1570.00	1575.00	1570.00	+20.00	2	1449
11:12:28	1570.00	1575.00	1570.00	+20.00	1	1447
11:11:53	1570.00	1575.00	1570.00	+20.00	1	1446
11:10:20	1570.00	1575.00	1570.00	+20.00	1	1445
11:06:30	1565.00	1570.00	1570.00	+20.00	1	1444
11:06:28	1565.00	1570.00	1570.00	+20.00	1	1443
11:06:27	1570.00	1575.00	1570.00	+20.00	2	1442
11:05:55	1570.00	1575.00	1570.00	+20.00	1	1440
11:05:52	1570.00	1575.00	1570.00	+20.00	1	1439
11:05:49	1570.00	1575.00	1570.00	+20.00	1	1438
11:05:47	1570.00	1575.00	1570.00	+20.00	1	1437
11:05:39	1570.00	1575.00	1570.00	+20.00	1	1436
11:05:19	1570.00	1575.00	1570.00	+20.00	1	1435
11:05:16	1570.00	1575.00	1570.00	+20.00	1	1434
11:05:10	1570.00	1575.00	1570.00	+20.00	2	1433
11:04:53	1570.00	1575.00	1570.00	+20.00	1	1431
11:04:04	1570.00	1575.00	1570.00	+20.00	1	1430
11:03:30	1570.00	1575.00	1575.00	+25.00	1	1429
11:01:59	1570.00	1575.00	1575.00	+25.00	1	1428
10:59:59	1570.00	1575.00	1575.00	+25.00	1	1427
10:59:59	1570.00	1575.00	1570.00	+20.00	1	1426
10:59:34	1570.00	1575.00	1570.00	+20.00	1	1425
10:59:33	1570.00	1575.00	1570.00	+20.00	1	1424
10:59:09	1570.00	1575.00	1570.00	+20.00	1	1423
10:58:50	1570.00	1575.00	1570.00	+20.00	1	1422
10:56:40	1570.00	1575.00	1570.00	+20.00	1	1421
10:56:36	1570.00	1575.00	1570.00	+20.00	1	1420
10:56:31	1570.00	1575.00	1570.00	+20.00	2	1419
10:55:09	1575.00	1580.00	1575.00	+25.00	1	1417
10:55:08	1575.00	1580.00	1575.00	+25.00	1	1416
10:55:08	1575.00	1580.00	1575.00	+25.00	1	1415
10:55:08	1575.00	1580.00	1575.00	+25.00	1	1414
10:55:06	1575.00	1580.00	1575.00	+25.00	1	1413
10:55:05	1575.00	1580.00	1575.00	+25.00	1	1412
10:55:02	1575.00	1580.00	1575.00	+25.00	1	1411
10:54:57	1575.00	1580.00	1575.00	+25.00	1	1410
10:54:55	1575.00	1580.00	1575.00	+25.00	1	1409
10:54:51	1575.00	1580.00	1575.00	+25.00	1	1408
10:54:43	1575.00	1580.00	1575.00	+25.00	2	1407
10:54:36	1575.00	1580.00	1575.00	+25.00	1	1405
10:54:30	1575.00	1580.00	1575.00	+25.00	2	1404
10:54:01	1575.00	1580.00	1580.00	+30.00	2	1402
10:53:56	1575.00	1580.00	1580.00	+30.00	1	1400
10:53:55	1575.00	1580.00	1575.00	+25.00	2	1399
10:53:49	1575.00	1580.00	1580.00	+30.00	3	1397
10:53:48	1575.00	1580.00	1580.00	+30.00	1	1394
10:53:44	1575.00	1580.00	1580.00	+30.00	1	1393
10:53:43	1575.00	1580.00	1580.00	+30.00	1	1392
10:53:42	1575.00	1580.00	1580.00	+30.00	1	1391
10:53:42	1570.00	1575.00	1575.00	+25.00	11	1390
10:53:42	1570.00	1575.00	1575.00	+25.00	1	1379
10:53:42	1570.00	1575.00	1575.00	+25.00	2	1378
10:53:42	1570.00	1575.00	1575.00	+25.00	2	1376
10:53:42	1570.00	1575.00	1575.00	+25.00	1	1374
10:53:42	1570.00	1575.00	1575.00	+25.00	1	1373
10:53:42	1570.00	1575.00	1575.00	+25.00	3	1372
10:53:42	1570.00	1575.00	1575.00	+25.00	6	1369
10:53:42	1570.00	1575.00	1575.00	+25.00	1	1363
10:53:42	1570.00	1575.00	1575.00	+25.00	3	1362
10:53:42	1570.00	1575.00	1575.00	+25.00	2	1359
10:53:42	1570.00	1575.00	1575.00	+25.00	30	1357
10:53:41	1565.00	1570.00	1570.00	+20.00	64	1327
10:53:30	1560.00	1565.00	1565.00	+15.00	6	1263
10:53:30	1560.00	1565.00	1565.00	+15.00	23	1257
10:53:30	1555.00	1560.00	1560.00	+10.00	12	1234
10:52:35	1555.00	1560.00	1560.00	+10.00	1	1222
10:51:11	1560.00	1565.00	1560.00	+10.00	1	1221
10:51:09	1555.00	1560.00	1560.00	+10.00	1	1220
10:51:09	1555.00	1560.00	1560.00	+10.00	2	1219
10:51:00	1555.00	1560.00	1560.00	+10.00	1	1217
10:49:34	1560.00	1565.00	1560.00	+10.00	2	1216
10:49:34	1560.00	1565.00	1560.00	+10.00	1	1214
10:49:34	1560.00	1565.00	1560.00	+10.00	1	1213
10:48:46	1560.00	1565.00	1560.00	+10.00	1	1212
10:48:45	1560.00	1565.00	1560.00	+10.00	1	1211
10:47:59	1560.00	1570.00	1560.00	+10.00	1	1210
10:47:53	1565.00	1570.00	1565.00	+15.00	5	1209
10:47:48	1565.00	1570.00	1565.00	+15.00	1	1204
10:47:45	1565.00	1570.00	1565.00	+15.00	1	1203
10:47:42	1565.00	1570.00	1565.00	+15.00	1	1202
10:47:42	1565.00	1570.00	1565.00	+15.00	1	1201
10:47:31	1565.00	1570.00	1565.00	+15.00	1	1200
10:47:28	1565.00	1570.00	1565.00	+15.00	1	1199
10:47:27	1565.00	1570.00	1565.00	+15.00	1	1198
10:47:27	1565.00	1570.00	1565.00	+15.00	1	1197
10:47:25	1565.00	1570.00	1565.00	+15.00	1	1196
10:47:24	1565.00	1570.00	1565.00	+15.00	1	1195
10:47:22	1565.00	1570.00	1565.00	+15.00	1	1194
10:47:21	1565.00	1570.00	1565.00	+15.00	1	1193
10:47:19	1565.00	1570.00	1565.00	+15.00	1	1192
10:47:09	1565.00	1570.00	1565.00	+15.00	2	1191
10:46:32	1565.00	1570.00	1565.00	+15.00	1	1189
10:45:55	1565.00	1570.00	1565.00	+15.00	1	1188
10:44:56	1565.00	1570.00	1570.00	+20.00	1	1187
10:44:27	1565.00	1570.00	1570.00	+20.00	1	1186
10:44:22	1565.00	1570.00	1570.00	+20.00	1	1185
10:44:16	1565.00	1570.00	1565.00	+15.00	1	1184
10:43:55	1565.00	1570.00	1565.00	+15.00	1	1183
10:43:47	1565.00	1570.00	1565.00	+15.00	1	1182
10:43:37	1565.00	1570.00	1570.00	+20.00	1	1181
10:43:13	1565.00	1570.00	1565.00	+15.00	1	1180
10:43:01	1565.00	1570.00	1570.00	+20.00	1	1179
10:42:51	1565.00	1570.00	1570.00	+20.00	1	1178
10:42:42	1565.00	1570.00	1565.00	+15.00	1	1177
10:42:38	1565.00	1570.00	1570.00	+20.00	2	1176
10:42:37	1565.00	1570.00	1570.00	+20.00	4	1174
10:42:37	1565.00	1570.00	1570.00	+20.00	1	1170
10:42:36	1565.00	1570.00	1565.00	+15.00	1	1169
10:42:36	1560.00	1565.00	1565.00	+15.00	8	1168
10:42:36	1560.00	1565.00	1565.00	+15.00	1	1160
10:42:36	1560.00	1565.00	1565.00	+15.00	10	1159
10:42:36	1560.00	1565.00	1565.00	+15.00	1	1149
10:42:33	1560.00	1565.00	1565.00	+15.00	4	1148
10:42:30	1560.00	1565.00	1565.00	+15.00	5	1144
10:42:30	1560.00	1565.00	1565.00	+15.00	4	1139
10:42:29	1555.00	1560.00	1560.00	+10.00	32	1135
10:42:29	1555.00	1560.00	1560.00	+10.00	2	1103
10:42:29	1555.00	1560.00	1560.00	+10.00	3	1101
10:42:29	1555.00	1560.00	1560.00	+10.00	23	1098
10:41:18	1555.00	1560.00	1555.00	+5.00	1	1075
10:39:35	1555.00	1560.00	1555.00	+5.00	1	1074
10:39:05	1555.00	1560.00	1560.00	+10.00	1	1073
10:38:41	1555.00	1560.00	1555.00	+5.00	1	1072
10:38:40	1555.00	1560.00	1555.00	+5.00	1	1071
10:37:36	1550.00	1560.00	1560.00	+10.00	1	1070
10:37:31	1550.00	1560.00	1560.00	+10.00	2	1069
10:37:30	1550.00	1555.00	1555.00	+5.00	20	1067
10:37:30	1550.00	1555.00	1555.00	+5.00	1	1047
10:37:14	1550.00	1555.00	1555.00	+5.00	4	1046
10:36:04	1550.00	1555.00	1550.00	0	1	1042
10:35:27	1550.00	1555.00	1550.00	0	1	1041
10:33:33	1550.00	1555.00	1550.00	0	1	1040
10:31:45	1550.00	1555.00	1550.00	0	1	1039
10:30:51	1550.00	1555.00	1550.00	0	1	1038
10:30:12	1555.00	1560.00	1555.00	+5.00	1	1037
10:29:47	1555.00	1560.00	1555.00	+5.00	2	1036
10:29:38	1555.00	1560.00	1555.00	+5.00	1	1034
10:28:49	1555.00	1560.00	1555.00	+5.00	2	1033
10:28:44	1555.00	1560.00	1555.00	+5.00	2	1031
10:28:27	1555.00	1560.00	1560.00	+10.00	1	1029
10:28:25	1560.00	1565.00	1560.00	+10.00	1	1028
10:28:20	1555.00	1560.00	1560.00	+10.00	2	1027
10:28:20	1555.00	1560.00	1560.00	+10.00	1	1025
10:28:20	1555.00	1560.00	1560.00	+10.00	2	1024
10:28:19	1560.00	1565.00	1560.00	+10.00	3	1022
10:28:16	1560.00	1565.00	1560.00	+10.00	1	1019
10:28:13	1560.00	1565.00	1560.00	+10.00	1	1018
10:28:08	1560.00	1565.00	1560.00	+10.00	1	1017
10:27:53	1560.00	1565.00	1560.00	+10.00	1	1016
10:27:12	1560.00	1565.00	1560.00	+10.00	1	1015
10:26:57	1560.00	1565.00	1560.00	+10.00	1	1014
10:26:41	1560.00	1565.00	1565.00	+15.00	1	1013
10:26:38	1560.00	1565.00	1560.00	+10.00	1	1012
10:26:33	1560.00	1565.00	1565.00	+15.00	1	1011
10:26:27	1560.00	1565.00	1565.00	+15.00	4	1010
10:26:27	1560.00	1565.00	1565.00	+15.00	5	1006
10:26:27	1560.00	1565.00	1565.00	+15.00	1	1001
10:26:15	1560.00	1565.00	1565.00	+15.00	2	1000
10:26:07	1560.00	1565.00	1565.00	+15.00	1	998
10:26:05	1560.00	1565.00	1565.00	+15.00	1	997
10:25:47	1560.00	1565.00	1565.00	+15.00	1	996
10:25:40	1560.00	1565.00	1565.00	+15.00	1	995
10:25:39	1560.00	1565.00	1565.00	+15.00	1	994
10:25:38	1560.00	1565.00	1565.00	+15.00	1	993
10:25:35	1560.00	1565.00	1565.00	+15.00	1	992
10:25:32	1560.00	1565.00	1565.00	+15.00	2	991
10:25:25	1560.00	1565.00	1565.00	+15.00	1	989
10:25:24	1555.00	1560.00	1560.00	+10.00	10	988
10:25:24	1555.00	1560.00	1560.00	+10.00	1	978
10:25:24	1555.00	1560.00	1560.00	+10.00	1	977
10:25:24	1555.00	1560.00	1560.00	+10.00	12	976
10:25:18	1555.00	1560.00	1555.00	+5.00	1	964
10:25:12	1550.00	1555.00	1555.00	+5.00	1	963
10:25:12	1555.00	1560.00	1555.00	+5.00	4	962
10:25:10	1555.00	1560.00	1560.00	+10.00	1	958
10:25:10	1555.00	1560.00	1555.00	+5.00	1	957
10:25:03	1550.00	1555.00	1555.00	+5.00	1	956
10:25:03	1555.00	1560.00	1555.00	+5.00	4	955
10:24:59	1555.00	1560.00	1560.00	+10.00	1	951
10:24:59	1555.00	1560.00	1560.00	+10.00	1	950
10:24:48	1555.00	1560.00	1560.00	+10.00	1	949
10:24:40	1555.00	1560.00	1560.00	+10.00	1	948
10:24:37	1555.00	1560.00	1560.00	+10.00	4	947
10:24:22	1555.00	1560.00	1555.00	+5.00	1	943
10:24:16	1550.00	1555.00	1555.00	+5.00	10	942
10:23:58	1550.00	1555.00	1555.00	+5.00	1	932
10:23:58	1550.00	1555.00	1555.00	+5.00	1	931
10:23:56	1550.00	1555.00	1555.00	+5.00	4	930
10:23:55	1550.00	1555.00	1550.00	0	2	926
10:23:55	1555.00	1560.00	1555.00	+5.00	1	924
10:23:55	1555.00	1560.00	1560.00	+10.00	1	923
10:23:53	1555.00	1560.00	1555.00	+5.00	1	922
10:23:48	1555.00	1560.00	1555.00	+5.00	1	921
10:23:32	1555.00	1560.00	1555.00	+5.00	1	920
10:23:27	1555.00	1560.00	1555.00	+5.00	5	919
10:23:27	1555.00	1560.00	1555.00	+5.00	1	914
10:23:22	1555.00	1560.00	1555.00	+5.00	1	913
10:23:18	1555.00	1560.00	1555.00	+5.00	1	912
10:22:48	1550.00	1555.00	1555.00	+5.00	1	911
10:22:48	1550.00	1555.00	1555.00	+5.00	3	910
10:22:48	1550.00	1555.00	1555.00	+5.00	6	907
10:22:48	1550.00	1555.00	1555.00	+5.00	3	901
10:22:48	1550.00	1555.00	1555.00	+5.00	1	898
10:22:48	1550.00	1555.00	1555.00	+5.00	14	897
10:22:48	1550.00	1555.00	1555.00	+5.00	4	883
10:22:47	1550.00	1555.00	1555.00	+5.00	5	879
10:22:45	1550.00	1555.00	1555.00	+5.00	1	874
10:22:45	1545.00	1550.00	1550.00	0	7	873
10:22:45	1545.00	1550.00	1550.00	0	1	866
10:22:45	1545.00	1550.00	1550.00	0	31	865
10:22:45	1545.00	1550.00	1550.00	0	6	834
10:22:28	1545.00	1550.00	1550.00	0	1	828
10:22:18	1545.00	1550.00	1545.00	-5.00	1	827
10:22:01	1545.00	1550.00	1550.00	0	1	826
10:21:22	1545.00	1550.00	1545.00	-5.00	1	825
10:21:22	1545.00	1550.00	1550.00	0	1	824
10:20:55	1545.00	1550.00	1550.00	0	1	823
10:20:34	1545.00	1550.00	1550.00	0	1	822
10:19:08	1545.00	1550.00	1550.00	0	1	821
10:18:30	1545.00	1550.00	1550.00	0	1	820
10:10:19	1540.00	1545.00	1545.00	-5.00	5	819
10:07:35	1535.00	1540.00	1540.00	-10.00	1	814
10:07:24	1535.00	1540.00	1540.00	-10.00	1	813
10:07:24	1535.00	1540.00	1540.00	-10.00	10	812
10:07:21	1535.00	1540.00	1540.00	-10.00	1	802
10:07:19	1535.00	1540.00	1535.00	-15.00	3	801
10:05:43	1535.00	1540.00	1535.00	-15.00	1	798
10:05:22	1535.00	1540.00	1535.00	-15.00	1	797
10:05:21	1535.00	1540.00	1535.00	-15.00	1	796
10:05:11	1535.00	1540.00	1540.00	-10.00	4	795
10:05:04	1535.00	1540.00	1540.00	-10.00	1	791
10:04:51	1540.00	1545.00	1540.00	-10.00	1	790
10:04:50	1540.00	1545.00	1540.00	-10.00	1	789
10:04:19	1535.00	1540.00	1540.00	-10.00	1	788
10:04:16	1540.00	1545.00	1540.00	-10.00	1	787
10:03:57	1540.00	1545.00	1540.00	-10.00	1	786
10:03:56	1540.00	1545.00	1540.00	-10.00	1	785
10:03:55	1540.00	1545.00	1540.00	-10.00	1	784
10:03:55	1540.00	1545.00	1540.00	-10.00	6	783
10:03:55	1540.00	1545.00	1540.00	-10.00	1	777
10:03:55	1540.00	1545.00	1540.00	-10.00	1	776
10:03:55	1540.00	1545.00	1540.00	-10.00	1	775
10:03:54	1540.00	1545.00	1540.00	-10.00	1	774
10:03:54	1540.00	1545.00	1540.00	-10.00	4	773
10:03:54	1540.00	1545.00	1540.00	-10.00	8	769
10:03:54	1540.00	1545.00	1540.00	-10.00	15	761
10:03:34	1540.00	1545.00	1540.00	-10.00	1	746
10:03:23	1540.00	1545.00	1540.00	-10.00	1	745
10:02:52	1540.00	1545.00	1540.00	-10.00	1	744
10:02:33	1545.00	1550.00	1545.00	-5.00	4	743
10:02:33	1545.00	1550.00	1545.00	-5.00	1	739
10:02:33	1545.00	1550.00	1545.00	-5.00	1	738
10:02:33	1545.00	1550.00	1545.00	-5.00	13	737
10:02:19	1545.00	1550.00	1545.00	-5.00	1	724
09:59:05	1545.00	1550.00	1550.00	0	1	723
09:58:48	1545.00	1550.00	1550.00	0	1	722
09:56:46	1545.00	1550.00	1550.00	0	1	721
09:56:42	1545.00	1550.00	1550.00	0	1	720
09:56:14	1545.00	1550.00	1550.00	0	1	719
09:54:29	1545.00	1550.00	1550.00	0	1	718
09:52:20	1540.00	1545.00	1545.00	-5.00	1	717
09:52:13	1540.00	1545.00	1545.00	-5.00	1	716
09:51:33	1545.00	1550.00	1545.00	-5.00	1	715
09:51:27	1540.00	1545.00	1545.00	-5.00	1	714
09:51:27	1545.00	1550.00	1545.00	-5.00	1	713
09:51:22	1540.00	1545.00	1545.00	-5.00	1	712
09:51:22	1540.00	1545.00	1545.00	-5.00	3	711
09:51:22	1540.00	1545.00	1545.00	-5.00	1	708
09:51:11	1540.00	1545.00	1540.00	-10.00	1	707
09:51:09	1540.00	1545.00	1545.00	-5.00	1	706
09:49:22	1545.00	1550.00	1545.00	-5.00	5	705
09:49:03	1545.00	1550.00	1545.00	-5.00	2	700
09:48:32	1545.00	1550.00	1545.00	-5.00	6	698
09:48:24	1545.00	1550.00	1545.00	-5.00	1	692
09:48:21	1545.00	1550.00	1545.00	-5.00	1	691
09:48:13	1540.00	1545.00	1545.00	-5.00	1	690
09:48:11	1540.00	1545.00	1545.00	-5.00	1	689
09:48:11	1540.00	1545.00	1545.00	-5.00	2	688
09:48:07	1540.00	1545.00	1545.00	-5.00	1	686
09:47:41	1540.00	1545.00	1545.00	-5.00	1	685
09:46:34	1545.00	1550.00	1545.00	-5.00	1	684
09:46:28	1545.00	1550.00	1545.00	-5.00	1	683
09:46:26	1540.00	1545.00	1545.00	-5.00	1	682
09:46:21	1545.00	1550.00	1545.00	-5.00	1	681
09:46:18	1540.00	1545.00	1545.00	-5.00	1	680
09:46:18	1540.00	1545.00	1545.00	-5.00	1	679
09:45:52	1540.00	1545.00	1545.00	-5.00	1	678
09:45:52	1540.00	1545.00	1545.00	-5.00	1	677
09:45:32	1540.00	1545.00	1545.00	-5.00	1	676
09:45:16	1545.00	1550.00	1545.00	-5.00	5	675
09:45:16	1545.00	1550.00	1545.00	-5.00	14	670
09:44:12	1550.00	1555.00	1550.00	0	3	656
09:44:12	1550.00	1555.00	1550.00	0	1	653
09:43:54	1550.00	1555.00	1550.00	0	1	652
09:43:36	1545.00	1550.00	1550.00	0	4	651
09:43:35	1545.00	1550.00	1550.00	0	6	647
09:43:35	1545.00	1550.00	1550.00	0	1	641
09:43:35	1545.00	1550.00	1550.00	0	4	640
09:43:35	1545.00	1550.00	1550.00	0	1	636
09:43:19	1545.00	1550.00	1550.00	0	1	635
09:43:01	1545.00	1550.00	1545.00	-5.00	1	634
09:43:00	1545.00	1550.00	1545.00	-5.00	1	633
09:42:57	1545.00	1550.00	1545.00	-5.00	1	632
09:42:51	1545.00	1550.00	1545.00	-5.00	1	631
09:42:31	1545.00	1550.00	1545.00	-5.00	1	630
09:42:28	1545.00	1550.00	1545.00	-5.00	4	629
09:41:47	1550.00	1555.00	1550.00	0	23	625
09:41:47	1550.00	1555.00	1550.00	0	5	602
09:41:47	1550.00	1555.00	1550.00	0	1	597
09:41:42	1555.00	1560.00	1555.00	+5.00	13	596
09:41:41	1555.00	1560.00	1555.00	+5.00	1	583
09:41:41	1555.00	1560.00	1555.00	+5.00	3	582
09:41:29	1560.00	1565.00	1560.00	+10.00	1	579
09:41:29	1560.00	1565.00	1560.00	+10.00	14	578
09:38:17	1560.00	1565.00	1565.00	+15.00	2	564
09:37:52	1565.00	1570.00	1565.00	+15.00	1	562
09:37:42	1565.00	1570.00	1565.00	+15.00	1	561
09:36:24	1560.00	1565.00	1565.00	+15.00	9	560
09:36:24	1565.00	1570.00	1565.00	+15.00	1	551
09:36:20	1565.00	1570.00	1570.00	+20.00	1	550
09:36:05	1560.00	1565.00	1565.00	+15.00	1	549
09:36:05	1565.00	1570.00	1565.00	+15.00	4	548
09:35:43	1565.00	1570.00	1565.00	+15.00	1	544
09:34:53	1565.00	1570.00	1565.00	+15.00	5	543
09:34:46	1560.00	1565.00	1565.00	+15.00	1	538
09:34:37	1565.00	1570.00	1565.00	+15.00	1	537
09:34:33	1560.00	1565.00	1565.00	+15.00	1	536
09:34:31	1560.00	1565.00	1565.00	+15.00	1	535
09:34:29	1565.00	1570.00	1565.00	+15.00	1	534
09:34:28	1565.00	1570.00	1565.00	+15.00	1	533
09:34:26	1565.00	1570.00	1565.00	+15.00	6	532
09:34:14	1565.00	1570.00	1565.00	+15.00	1	526
09:34:03	1565.00	1570.00	1565.00	+15.00	1	525
09:33:56	1565.00	1570.00	1565.00	+15.00	1	524
09:33:31	1570.00	1575.00	1570.00	+20.00	1	523
09:33:28	1570.00	1575.00	1570.00	+20.00	1	522
09:33:19	1570.00	1575.00	1570.00	+20.00	1	521
09:33:17	1570.00	1575.00	1570.00	+20.00	1	520
09:33:14	1570.00	1575.00	1570.00	+20.00	1	519
09:33:11	1570.00	1575.00	1570.00	+20.00	1	518
09:33:06	1570.00	1575.00	1570.00	+20.00	1	517
09:33:00	1570.00	1575.00	1570.00	+20.00	1	516
09:32:57	1570.00	1575.00	1570.00	+20.00	1	515
09:32:55	1570.00	1575.00	1570.00	+20.00	1	514
09:32:37	1570.00	1575.00	1575.00	+25.00	1	513
09:31:57	1575.00	1580.00	1575.00	+25.00	1	512
09:31:55	1575.00	1580.00	1575.00	+25.00	1	511
09:31:55	1575.00	1580.00	1575.00	+25.00	1	510
09:31:53	1575.00	1580.00	1575.00	+25.00	1	509
09:31:51	1575.00	1580.00	1575.00	+25.00	1	508
09:31:51	1575.00	1580.00	1575.00	+25.00	1	507
09:31:50	1575.00	1580.00	1575.00	+25.00	1	506
09:31:46	1575.00	1580.00	1575.00	+25.00	1	505
09:31:43	1575.00	1580.00	1575.00	+25.00	2	504
09:31:19	1575.00	1580.00	1575.00	+25.00	1	502
09:31:12	1570.00	1575.00	1575.00	+25.00	15	501
09:30:57	1570.00	1575.00	1575.00	+25.00	1	486
09:30:43	1570.00	1575.00	1575.00	+25.00	1	485
09:30:37	1570.00	1575.00	1575.00	+25.00	2	484
09:30:18	1565.00	1570.00	1570.00	+20.00	1	482
09:30:12	1565.00	1570.00	1570.00	+20.00	2	481
09:30:12	1565.00	1570.00	1570.00	+20.00	1	479
09:30:00	1570.00	1575.00	1570.00	+20.00	1	478
09:29:58	1565.00	1570.00	1570.00	+20.00	1	477
09:29:52	1570.00	1575.00	1570.00	+20.00	4	476
09:29:38	1570.00	1575.00	1575.00	+25.00	1	472
09:29:28	1570.00	1575.00	1575.00	+25.00	1	471
09:29:28	1570.00	1575.00	1575.00	+25.00	1	470
09:29:16	1570.00	1575.00	1575.00	+25.00	1	469
09:29:16	1570.00	1575.00	1575.00	+25.00	4	468
09:29:16	1570.00	1575.00	1575.00	+25.00	1	464
09:29:14	1570.00	1575.00	1575.00	+25.00	5	463
09:29:14	1570.00	1575.00	1570.00	+20.00	1	458
09:29:14	1565.00	1570.00	1570.00	+20.00	17	457
09:29:14	1565.00	1570.00	1570.00	+20.00	1	440
09:29:13	1565.00	1570.00	1570.00	+20.00	1	439
09:29:10	1565.00	1570.00	1570.00	+20.00	2	438
09:29:09	1565.00	1570.00	1570.00	+20.00	1	436
09:29:02	1560.00	1565.00	1565.00	+15.00	24	435
09:29:02	1560.00	1565.00	1565.00	+15.00	2	411
09:28:53	1555.00	1560.00	1560.00	+10.00	11	409
09:28:48	1555.00	1560.00	1560.00	+10.00	3	398
09:28:04	1555.00	1560.00	1560.00	+10.00	1	395
09:27:42	1555.00	1560.00	1560.00	+10.00	1	394
09:27:03	1555.00	1560.00	1560.00	+10.00	3	393
09:25:15	1555.00	1560.00	1555.00	+5.00	1	390
09:25:04	1555.00	1560.00	1555.00	+5.00	1	389
09:23:50	1560.00	1565.00	1560.00	+10.00	1	388
09:23:28	1555.00	1560.00	1560.00	+10.00	1	387
09:23:28	1555.00	1560.00	1560.00	+10.00	2	386
09:23:23	1555.00	1560.00	1560.00	+10.00	1	384
09:23:19	1555.00	1560.00	1560.00	+10.00	1	383
09:23:09	1555.00	1560.00	1555.00	+5.00	1	382
09:22:43	1555.00	1565.00	1555.00	+5.00	1	381
09:22:43	1555.00	1565.00	1555.00	+5.00	1	380
09:22:42	1560.00	1565.00	1560.00	+10.00	1	379
09:22:29	1555.00	1560.00	1560.00	+10.00	1	378
09:22:09	1560.00	1565.00	1560.00	+10.00	1	377
09:22:06	1560.00	1565.00	1560.00	+10.00	1	376
09:21:17	1560.00	1565.00	1560.00	+10.00	1	375
09:21:16	1555.00	1560.00	1560.00	+10.00	1	374
09:21:16	1555.00	1560.00	1560.00	+10.00	20	373
09:21:16	1550.00	1555.00	1555.00	+5.00	10	353
09:20:29	1550.00	1555.00	1550.00	0	1	343
09:20:16	1550.00	1555.00	1550.00	0	1	342
09:20:16	1545.00	1550.00	1550.00	0	5	341
09:19:56	1545.00	1550.00	1550.00	0	1	336
09:19:19	1550.00	1555.00	1550.00	0	1	335
09:19:19	1550.00	1555.00	1550.00	0	1	334
09:19:19	1550.00	1555.00	1550.00	0	3	333
09:19:19	1550.00	1555.00	1550.00	0	1	330
09:17:12	1555.00	1560.00	1555.00	+5.00	1	329
09:16:58	1555.00	1560.00	1555.00	+5.00	2	328
09:16:43	1555.00	1560.00	1555.00	+5.00	1	326
09:16:07	1555.00	1560.00	1560.00	+10.00	1	325
09:15:37	1555.00	1560.00	1560.00	+10.00	1	324
09:15:31	1555.00	1560.00	1555.00	+5.00	1	323
09:15:31	1550.00	1555.00	1555.00	+5.00	3	322
09:15:31	1550.00	1555.00	1555.00	+5.00	1	319
09:15:26	1550.00	1555.00	1555.00	+5.00	5	318
09:14:50	1550.00	1555.00	1550.00	0	1	313
09:14:43	1550.00	1555.00	1555.00	+5.00	1	312
09:14:43	1555.00	1560.00	1555.00	+5.00	3	311
09:14:37	1555.00	1560.00	1555.00	+5.00	1	308
09:14:28	1555.00	1560.00	1555.00	+5.00	1	307
09:14:25	1555.00	1560.00	1555.00	+5.00	1	306
09:14:25	1555.00	1560.00	1555.00	+5.00	1	305
09:14:15	1555.00	1560.00	1555.00	+5.00	1	304
09:14:05	1555.00	1560.00	1555.00	+5.00	1	303
09:13:52	1555.00	1560.00	1555.00	+5.00	1	302
09:13:52	1555.00	1560.00	1560.00	+10.00	1	301
09:13:15	1555.00	1560.00	1560.00	+10.00	1	300
09:13:03	1555.00	1560.00	1560.00	+10.00	1	299
09:12:45	1555.00	1560.00	1560.00	+10.00	1	298
09:11:58	1555.00	1560.00	1560.00	+10.00	2	297
09:11:57	1550.00	1555.00	1555.00	+5.00	13	295
09:11:35	1545.00	1550.00	1550.00	0	1	282
09:11:22	1545.00	1555.00	1555.00	+5.00	1	281
09:11:20	1545.00	1555.00	1555.00	+5.00	1	280
09:11:19	1550.00	1555.00	1550.00	0	1	279
09:11:05	1545.00	1555.00	1555.00	+5.00	1	278
09:10:44	1550.00	1555.00	1555.00	+5.00	1	277
09:10:40	1555.00	1560.00	1555.00	+5.00	1	276
09:10:27	1550.00	1555.00	1555.00	+5.00	1	275
09:10:27	1550.00	1555.00	1555.00	+5.00	1	274
09:10:22	1555.00	1560.00	1555.00	+5.00	2	273
09:10:22	1555.00	1560.00	1555.00	+5.00	4	271
09:10:22	1555.00	1560.00	1555.00	+5.00	1	267
09:10:12	1555.00	1560.00	1560.00	+10.00	1	266
09:10:06	1555.00	1560.00	1560.00	+10.00	2	265
09:10:02	1560.00	1565.00	1560.00	+10.00	1	263
09:09:59	1560.00	1565.00	1560.00	+10.00	1	262
09:09:56	1560.00	1565.00	1560.00	+10.00	1	261
09:09:51	1555.00	1560.00	1560.00	+10.00	1	260
09:09:51	1555.00	1560.00	1560.00	+10.00	1	259
09:09:48	1560.00	1565.00	1560.00	+10.00	1	258
09:09:46	1555.00	1560.00	1560.00	+10.00	1	257
09:09:45	1555.00	1560.00	1560.00	+10.00	1	256
09:09:44	1555.00	1560.00	1560.00	+10.00	1	255
09:09:44	1555.00	1560.00	1560.00	+10.00	1	254
09:09:44	1555.00	1560.00	1560.00	+10.00	1	253
09:09:43	1555.00	1560.00	1560.00	+10.00	1	252
09:09:41	1555.00	1560.00	1560.00	+10.00	1	251
09:09:39	1555.00	1560.00	1560.00	+10.00	1	250
09:09:35	1555.00	1560.00	1560.00	+10.00	1	249
09:09:35	1555.00	1560.00	1560.00	+10.00	1	248
09:09:34	1555.00	1560.00	1555.00	+5.00	3	247
09:09:34	1555.00	1560.00	1560.00	+10.00	1	244
09:09:32	1555.00	1560.00	1560.00	+10.00	1	243
09:09:28	1555.00	1560.00	1560.00	+10.00	1	242
09:09:27	1555.00	1560.00	1560.00	+10.00	1	241
09:09:24	1555.00	1560.00	1560.00	+10.00	1	240
09:09:23	1555.00	1560.00	1560.00	+10.00	1	239
09:09:16	1555.00	1560.00	1560.00	+10.00	1	238
09:09:11	1555.00	1560.00	1560.00	+10.00	1	237
09:09:08	1555.00	1560.00	1560.00	+10.00	1	236
09:09:04	1555.00	1560.00	1560.00	+10.00	1	235
09:09:01	1555.00	1560.00	1560.00	+10.00	1	234
09:08:59	1555.00	1560.00	1560.00	+10.00	1	233
09:08:59	1555.00	1560.00	1560.00	+10.00	1	232
09:08:57	1555.00	1560.00	1560.00	+10.00	1	231
09:08:57	1555.00	1560.00	1560.00	+10.00	1	230
09:08:50	1555.00	1560.00	1560.00	+10.00	1	229
09:08:47	1550.00	1555.00	1555.00	+5.00	1	228
09:08:47	1550.00	1555.00	1555.00	+5.00	8	227
09:08:47	1550.00	1555.00	1555.00	+5.00	1	219
09:08:34	1545.00	1550.00	1550.00	0	1	218
09:08:34	1545.00	1550.00	1550.00	0	1	217
09:08:32	1545.00	1550.00	1550.00	0	1	216
09:08:28	1545.00	1550.00	1550.00	0	1	215
09:08:24	1545.00	1550.00	1550.00	0	1	214
09:08:22	1545.00	1550.00	1545.00	-5.00	1	213
09:08:21	1545.00	1550.00	1550.00	0	1	212
09:08:20	1545.00	1550.00	1550.00	0	1	211
09:07:48	1540.00	1545.00	1545.00	-5.00	1	210
09:07:43	1540.00	1545.00	1545.00	-5.00	1	209
09:07:43	1540.00	1545.00	1545.00	-5.00	1	208
09:07:39	1540.00	1545.00	1545.00	-5.00	1	207
09:07:34	1540.00	1545.00	1545.00	-5.00	1	206
09:07:01	1535.00	1540.00	1540.00	-10.00	1	205
09:06:51	1530.00	1535.00	1535.00	-15.00	6	204
09:06:08	1530.00	1535.00	1530.00	-20.00	3	198
09:05:49	1530.00	1535.00	1530.00	-20.00	1	195
09:05:41	1530.00	1535.00	1530.00	-20.00	1	194
09:05:34	1530.00	1535.00	1530.00	-20.00	1	193
09:05:26	1530.00	1535.00	1535.00	-15.00	1	192
09:05:16	1530.00	1535.00	1535.00	-15.00	1	191
09:05:12	1530.00	1535.00	1530.00	-20.00	1	190
09:04:48	1525.00	1530.00	1530.00	-20.00	1	189
09:04:47	1525.00	1535.00	1525.00	-25.00	1	188
09:04:47	1530.00	1535.00	1530.00	-20.00	1	187
09:04:45	1530.00	1535.00	1530.00	-20.00	1	186
09:04:45	1530.00	1535.00	1530.00	-20.00	1	185
09:04:44	1530.00	1535.00	1530.00	-20.00	1	184
09:04:41	1530.00	1535.00	1530.00	-20.00	1	183
09:04:41	1530.00	1535.00	1530.00	-20.00	2	182
09:04:41	1530.00	1535.00	1530.00	-20.00	4	180
09:04:41	1530.00	1535.00	1530.00	-20.00	4	176
09:04:41	1530.00	1535.00	1530.00	-20.00	1	172
09:04:37	1530.00	1535.00	1530.00	-20.00	1	171
09:04:19	1530.00	1535.00	1530.00	-20.00	10	170
09:04:15	1530.00	1535.00	1535.00	-15.00	1	160
09:03:47	1530.00	1535.00	1530.00	-20.00	1	159
09:03:45	1530.00	1535.00	1535.00	-15.00	1	158
09:03:38	1530.00	1535.00	1535.00	-15.00	1	157
09:03:35	1530.00	1535.00	1535.00	-15.00	1	156
09:03:34	1535.00	1540.00	1535.00	-15.00	12	155
09:03:34	1535.00	1540.00	1535.00	-15.00	6	143
09:03:34	1535.00	1540.00	1535.00	-15.00	3	137
09:03:30	1540.00	1545.00	1540.00	-10.00	1	134
09:03:29	1535.00	1540.00	1540.00	-10.00	1	133
09:03:25	1535.00	1540.00	1540.00	-10.00	1	132
09:03:23	1535.00	1540.00	1540.00	-10.00	3	131
09:03:14	1535.00	1540.00	1540.00	-10.00	1	128
09:03:10	1535.00	1540.00	1535.00	-15.00	1	127
09:03:08	1540.00	1545.00	1540.00	-10.00	3	126
09:03:08	1540.00	1545.00	1540.00	-10.00	1	123
09:02:50	1540.00	1545.00	1540.00	-10.00	2	122
09:02:43	1535.00	1540.00	1540.00	-10.00	1	120
09:02:38	1535.00	1540.00	1540.00	-10.00	3	119
09:02:27	1535.00	1540.00	1540.00	-10.00	1	116
09:02:24	1535.00	1540.00	1535.00	-15.00	1	115
09:02:23	1535.00	1540.00	1540.00	-10.00	1	114
09:01:56	1535.00	1540.00	1535.00	-15.00	1	113
09:01:49	1535.00	1540.00	1535.00	-15.00	1	112
09:01:47	1535.00	1540.00	1540.00	-10.00	1	111
09:01:30	1540.00	1545.00	1540.00	-10.00	4	110
09:01:30	1540.00	1545.00	1540.00	-10.00	1	106
09:01:30	1540.00	1545.00	1540.00	-10.00	4	105
09:01:30	1540.00	1545.00	1540.00	-10.00	1	101
09:01:13	1540.00	1545.00	1540.00	-10.00	1	100
09:01:05	1545.00	1550.00	1545.00	-5.00	1	99
09:01:05	1545.00	1550.00	1545.00	-5.00	1	98
09:01:05	1540.00	1545.00	1545.00	-5.00	1	97
09:01:03	1540.00	1545.00	1545.00	-5.00	1	96
09:00:59	1540.00	1545.00	1545.00	-5.00	1	95
09:00:54	1540.00	1545.00	1545.00	-5.00	1	94
09:00:51	1540.00	1545.00	1545.00	-5.00	2	93
09:00:51	1540.00	1545.00	1545.00	-5.00	1	91
09:00:30	1535.00	1540.00	1540.00	-10.00	2	90
09:00:27	1540.00	1545.00	1540.00	-10.00	1	88
09:00:26	1535.00	1540.00	1535.00	-15.00	1	87
09:00:26	1540.00	1545.00	1540.00	-10.00	2	86
09:00:26	1540.00	1545.00	1540.00	-10.00	17	84
09:00:25	1540.00	1545.00	1540.00	-10.00	1	67
09:00:15	1540.00	1545.00	1545.00	-5.00	1	66
09:00:11	1540.00	1545.00	1545.00	-5.00	1	65
09:00:10	1540.00	1550.00	1540.00	-10.00	1	64
09:00:10	1540.00	1550.00	1540.00	-10.00	5	63
09:00:10	1545.00	1550.00	1545.00	-5.00	1	58
09:00:10	1545.00	1550.00	1545.00	-5.00	3	57
09:00:06	1545.00	1550.00	1545.00	-5.00	1	54
09:00:06	1545.00	1550.00	1545.00	-5.00	1	53
09:00:06	--	--	1545.00	-5.00	45	52

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

麥當勞薯條(中)即享券

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

【NIKE】AIR FORCE 1 07 男女休閒鞋

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

Apple iPhone 17 Pro Max (256G)

小米 Redmi Buds 6 Lite 藍牙耳機

MyCard 3000點虛擬點數卡

雅詩蘭黛特潤超導全方位修護露100ml

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

LG AS651DSS0 空氣清淨機

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值1, 000元

不動產聯盟總會：明年房市量增...

台銀馬年金鑽條塊開賣入手價逾...

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

‧台企銀前11月阻詐1.5億元 AI模...
‧漢達生技預計12/23掛牌上櫃競...
‧聯電取得imec技術授權將推12吋...

加密貨幣

比特幣BTC	91860.24	2,582.43	2.89%
以太幣ETH	3138.50	98.32	3.23%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	593.67	9.84	1.69%
萊特幣LTC	83.44	1.74	2.13%
卡達幣ADA	0.430659	0.02	4.04%
波場幣TRX	0.285750	0.00	-0.58%
恆星幣XLM	0.243211	0.00	1.47%

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。