最新台股反彈勁揚法人：上攻有待補量熱門中華電信ADR24日下跌0.35美元跌幅0.91%折台股124.39元

更新報價

弘　塑 (3131) 其他電子業上櫃

1070.00 ▲+25.00 +2.39% 15.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+25.00	1,404	1070.00	6	1075.00	1	1060.00	1095.00	1035.00	1045.00

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	1070.00	1075.00	1070.00	+25.00	2	1404
13:30:00	1055.00	1070.00	1070.00	+25.00	65	1402
13:24:58	1070.00	1080.00	1080.00	+35.00	4	1337
13:24:58	1070.00	1075.00	1075.00	+30.00	1	1333
13:24:58	1070.00	1075.00	1075.00	+30.00	4	1332
13:24:36	1065.00	1070.00	1070.00	+25.00	1	1328
13:24:36	1070.00	1075.00	1070.00	+25.00	2	1327
13:24:36	1070.00	1075.00	1070.00	+25.00	1	1325
13:24:35	1070.00	1075.00	1070.00	+25.00	1	1324
13:24:35	1070.00	1075.00	1070.00	+25.00	2	1323
13:24:30	1070.00	1075.00	1070.00	+25.00	1	1321
13:24:30	1070.00	1075.00	1075.00	+30.00	1	1320
13:24:28	1070.00	1075.00	1070.00	+25.00	1	1319
13:24:22	1070.00	1075.00	1070.00	+25.00	1	1318
13:24:22	1070.00	1075.00	1070.00	+25.00	1	1317
13:24:21	1070.00	1075.00	1070.00	+25.00	1	1316
13:24:12	1070.00	1075.00	1070.00	+25.00	1	1315
13:23:23	1070.00	1075.00	1070.00	+25.00	1	1314
13:23:22	1070.00	1075.00	1070.00	+25.00	1	1313
13:23:19	1070.00	1075.00	1070.00	+25.00	1	1312
13:22:51	1070.00	1075.00	1070.00	+25.00	1	1311
13:22:28	1070.00	1075.00	1075.00	+30.00	1	1310
13:21:39	1075.00	1080.00	1075.00	+30.00	1	1309
13:21:38	1075.00	1080.00	1075.00	+30.00	1	1308
13:21:16	1075.00	1080.00	1075.00	+30.00	1	1307
13:20:34	1075.00	1080.00	1075.00	+30.00	1	1306
13:20:29	1075.00	1080.00	1075.00	+30.00	1	1305
13:19:41	1070.00	1075.00	1075.00	+30.00	1	1304
13:18:49	1070.00	1075.00	1075.00	+30.00	1	1303
13:17:49	1075.00	1080.00	1075.00	+30.00	1	1302
13:17:49	1075.00	1080.00	1075.00	+30.00	1	1301
13:17:43	1075.00	1080.00	1075.00	+30.00	1	1300
13:17:27	1070.00	1075.00	1075.00	+30.00	1	1299
13:16:34	1070.00	1075.00	1075.00	+30.00	1	1298
13:16:17	1075.00	1080.00	1075.00	+30.00	1	1297
13:15:35	1070.00	1075.00	1075.00	+30.00	1	1296
13:15:04	1070.00	1075.00	1075.00	+30.00	1	1295
13:14:26	1070.00	1075.00	1075.00	+30.00	1	1294
13:13:16	1070.00	1075.00	1075.00	+30.00	1	1293
13:13:08	1070.00	1075.00	1075.00	+30.00	1	1292
13:13:08	1070.00	1075.00	1075.00	+30.00	3	1291
13:12:30	1070.00	1080.00	1070.00	+25.00	1	1288
13:11:55	1070.00	1075.00	1075.00	+30.00	1	1287
13:11:20	1075.00	1080.00	1075.00	+30.00	1	1286
13:11:20	1075.00	1080.00	1075.00	+30.00	1	1285
13:11:20	1075.00	1080.00	1075.00	+30.00	1	1284
13:11:08	1075.00	1080.00	1075.00	+30.00	1	1283
13:11:06	1075.00	1080.00	1075.00	+30.00	1	1282
13:10:27	1075.00	1080.00	1075.00	+30.00	1	1281
13:10:07	1075.00	1080.00	1080.00	+35.00	1	1280
13:10:06	1075.00	1080.00	1080.00	+35.00	1	1279
13:08:51	1075.00	1080.00	1075.00	+30.00	1	1278
13:08:05	1075.00	1080.00	1075.00	+30.00	1	1277
13:07:55	1075.00	1080.00	1075.00	+30.00	1	1276
13:06:37	1075.00	1080.00	1075.00	+30.00	1	1275
13:05:12	1075.00	1080.00	1075.00	+30.00	2	1274
13:03:37	1075.00	1080.00	1075.00	+30.00	1	1272
13:01:03	1070.00	1075.00	1075.00	+30.00	1	1271
13:00:27	1070.00	1080.00	1070.00	+25.00	1	1270
13:00:17	1070.00	1080.00	1080.00	+35.00	1	1269
13:00:10	1075.00	1080.00	1070.00	+25.00	8	1268
13:00:10	1075.00	1080.00	1075.00	+30.00	2	1260
13:00:07	1070.00	1075.00	1075.00	+30.00	7	1258
13:00:06	1070.00	1075.00	1075.00	+30.00	3	1251
13:00:01	1070.00	1075.00	1075.00	+30.00	1	1248
12:57:13	1065.00	1070.00	1070.00	+25.00	3	1247
12:57:06	1070.00	1075.00	1070.00	+25.00	1	1244
12:57:03	1070.00	1075.00	1070.00	+25.00	1	1243
12:56:28	1070.00	1075.00	1070.00	+25.00	1	1242
12:56:10	1070.00	1075.00	1070.00	+25.00	1	1241
12:53:51	1070.00	1075.00	1070.00	+25.00	1	1240
12:53:43	1070.00	1075.00	1070.00	+25.00	2	1239
12:52:21	1070.00	1075.00	1070.00	+25.00	2	1237
12:48:31	1065.00	1070.00	1070.00	+25.00	1	1235
12:48:08	1065.00	1070.00	1070.00	+25.00	1	1234
12:47:49	1065.00	1075.00	1065.00	+20.00	1	1233
12:47:13	1065.00	1070.00	1070.00	+25.00	1	1232
12:46:17	1065.00	1070.00	1070.00	+25.00	1	1231
12:46:08	1070.00	1075.00	1070.00	+25.00	1	1230
12:46:06	1070.00	1075.00	1070.00	+25.00	1	1229
12:46:02	1070.00	1075.00	1070.00	+25.00	1	1228
12:45:59	1070.00	1075.00	1070.00	+25.00	1	1227
12:45:59	1070.00	1075.00	1070.00	+25.00	1	1226
12:45:38	1070.00	1075.00	1070.00	+25.00	1	1225
12:42:18	1070.00	1075.00	1070.00	+25.00	1	1224
12:41:58	1070.00	1075.00	1070.00	+25.00	1	1223
12:38:14	1070.00	1080.00	1070.00	+25.00	1	1222
12:38:04	1070.00	1075.00	1075.00	+30.00	1	1221
12:37:16	1070.00	1080.00	1070.00	+25.00	2	1220
12:36:46	1070.00	1080.00	1070.00	+25.00	1	1218
12:36:37	1075.00	1080.00	1075.00	+30.00	1	1217
12:33:21	1070.00	1080.00	1080.00	+35.00	1	1216
12:33:05	1070.00	1075.00	1075.00	+30.00	2	1215
12:32:14	1075.00	1080.00	1075.00	+30.00	9	1213
12:32:14	1080.00	1085.00	1080.00	+35.00	3	1204
12:32:08	1075.00	1080.00	1080.00	+35.00	3	1201
12:31:42	1075.00	1080.00	1080.00	+35.00	1	1198
12:31:34	1075.00	1080.00	1080.00	+35.00	1	1197
12:31:23	1075.00	1080.00	1080.00	+35.00	1	1196
12:31:23	1075.00	1080.00	1080.00	+35.00	3	1195
12:27:46	1075.00	1080.00	1080.00	+35.00	1	1192
12:27:42	1075.00	1080.00	1080.00	+35.00	1	1191
12:27:13	1075.00	1080.00	1080.00	+35.00	2	1190
12:23:51	1075.00	1080.00	1080.00	+35.00	1	1188
12:23:05	1075.00	1080.00	1075.00	+30.00	1	1187
12:22:49	1075.00	1080.00	1075.00	+30.00	1	1186
12:19:26	1070.00	1075.00	1075.00	+30.00	1	1185
12:19:16	1070.00	1075.00	1075.00	+30.00	1	1184
12:19:15	1075.00	1080.00	1075.00	+30.00	2	1183
12:19:14	1075.00	1085.00	1075.00	+30.00	1	1181
12:17:21	1075.00	1085.00	1075.00	+30.00	1	1180
12:14:41	1075.00	1085.00	1075.00	+30.00	1	1179
12:11:16	1075.00	1085.00	1075.00	+30.00	2	1178
12:11:06	1075.00	1085.00	1075.00	+30.00	1	1176
12:08:38	1075.00	1085.00	1085.00	+40.00	1	1175
12:07:48	1075.00	1080.00	1080.00	+35.00	4	1174
12:06:42	1070.00	1080.00	1080.00	+35.00	1	1170
12:05:50	1070.00	1075.00	1075.00	+30.00	1	1169
12:05:38	1070.00	1080.00	1070.00	+25.00	1	1168
12:05:36	1070.00	1080.00	1070.00	+25.00	1	1167
12:05:36	1070.00	1080.00	1070.00	+25.00	1	1166
12:04:17	1075.00	1080.00	1075.00	+30.00	5	1165
12:04:17	1075.00	1080.00	1075.00	+30.00	1	1160
12:04:16	1075.00	1080.00	1075.00	+30.00	6	1159
12:03:05	1075.00	1080.00	1080.00	+35.00	1	1153
12:01:12	1075.00	1080.00	1080.00	+35.00	1	1152
12:01:12	1075.00	1080.00	1080.00	+35.00	1	1151
11:58:24	1075.00	1080.00	1075.00	+30.00	1	1150
11:53:02	1075.00	1080.00	1075.00	+30.00	1	1149
11:45:55	1075.00	1085.00	1075.00	+30.00	1	1148
11:45:40	1075.00	1085.00	1075.00	+30.00	1	1147
11:43:45	1080.00	1085.00	1080.00	+35.00	1	1146
11:43:45	1080.00	1085.00	1080.00	+35.00	3	1145
11:43:45	1080.00	1085.00	1080.00	+35.00	1	1142
11:43:45	1080.00	1090.00	1080.00	+35.00	3	1141
11:42:38	1085.00	1090.00	1085.00	+40.00	1	1138
11:42:28	1080.00	1085.00	1085.00	+40.00	1	1137
11:42:21	1080.00	1085.00	1085.00	+40.00	1	1136
11:40:45	1080.00	1085.00	1085.00	+40.00	1	1135
11:40:34	1080.00	1085.00	1085.00	+40.00	1	1134
11:40:03	1080.00	1085.00	1085.00	+40.00	1	1133
11:39:15	1080.00	1085.00	1080.00	+35.00	1	1132
11:33:25	1075.00	1080.00	1080.00	+35.00	1	1131
11:33:25	1075.00	1080.00	1080.00	+35.00	3	1130
11:32:11	1070.00	1075.00	1075.00	+30.00	1	1127
11:30:53	1075.00	1080.00	1075.00	+30.00	1	1126
11:30:10	1075.00	1080.00	1075.00	+30.00	1	1125
11:28:21	1075.00	1080.00	1075.00	+30.00	1	1124
11:27:59	1075.00	1080.00	1075.00	+30.00	1	1123
11:27:34	1075.00	1080.00	1075.00	+30.00	1	1122
11:27:16	1070.00	1075.00	1075.00	+30.00	1	1121
11:27:11	1075.00	1080.00	1075.00	+30.00	1	1120
11:27:11	1075.00	1080.00	1075.00	+30.00	2	1119
11:26:52	1075.00	1080.00	1075.00	+30.00	1	1117
11:25:19	1080.00	1085.00	1080.00	+35.00	6	1116
11:24:16	1080.00	1085.00	1085.00	+40.00	1	1110
11:21:17	1085.00	1090.00	1085.00	+40.00	2	1109
11:20:48	1085.00	1090.00	1085.00	+40.00	1	1107
11:20:48	1085.00	1090.00	1085.00	+40.00	1	1106
11:19:25	1085.00	1090.00	1085.00	+40.00	1	1105
11:19:22	1085.00	1090.00	1085.00	+40.00	1	1104
11:19:19	1090.00	1095.00	1090.00	+45.00	2	1103
11:18:44	1090.00	1095.00	1090.00	+45.00	1	1101
11:18:44	1090.00	1095.00	1090.00	+45.00	1	1100
11:18:44	1090.00	1095.00	1090.00	+45.00	1	1099
11:18:03	1090.00	1095.00	1090.00	+45.00	1	1098
11:17:11	1090.00	1095.00	1090.00	+45.00	1	1097
11:16:50	1090.00	1095.00	1095.00	+50.00	1	1096
11:15:35	1085.00	1095.00	1095.00	+50.00	1	1095
11:15:35	1085.00	1090.00	1090.00	+45.00	2	1094
11:15:27	1085.00	1090.00	1090.00	+45.00	1	1092
11:13:57	1085.00	1090.00	1090.00	+45.00	1	1091
11:13:26	1085.00	1090.00	1090.00	+45.00	1	1090
11:13:05	1090.00	1095.00	1090.00	+45.00	2	1089
11:12:28	1090.00	1095.00	1090.00	+45.00	1	1087
11:12:25	1090.00	1095.00	1090.00	+45.00	1	1086
11:12:13	1085.00	1090.00	1090.00	+45.00	10	1085
11:12:06	1080.00	1085.00	1085.00	+40.00	1	1075
11:12:04	1080.00	1085.00	1085.00	+40.00	1	1074
11:10:39	1080.00	1085.00	1080.00	+35.00	1	1073
11:09:50	1080.00	1085.00	1080.00	+35.00	1	1072
11:09:49	1080.00	1085.00	1080.00	+35.00	1	1071
11:09:23	1080.00	1090.00	1080.00	+35.00	2	1070
11:09:12	1085.00	1090.00	1085.00	+40.00	1	1068
11:07:45	1085.00	1090.00	1085.00	+40.00	1	1067
11:06:57	1085.00	1090.00	1085.00	+40.00	1	1066
11:06:56	1080.00	1085.00	1085.00	+40.00	1	1065
11:05:54	1085.00	1090.00	1085.00	+40.00	1	1064
11:05:51	1085.00	1090.00	1085.00	+40.00	1	1063
11:05:48	1085.00	1090.00	1085.00	+40.00	1	1062
11:05:41	1085.00	1090.00	1085.00	+40.00	1	1061
11:05:04	1085.00	1090.00	1085.00	+40.00	1	1060
11:01:55	1085.00	1090.00	1085.00	+40.00	1	1059
11:01:47	1085.00	1090.00	1085.00	+40.00	1	1058
11:00:52	1085.00	1090.00	1085.00	+40.00	1	1057
10:59:24	1085.00	1090.00	1085.00	+40.00	1	1056
10:59:14	1080.00	1085.00	1085.00	+40.00	1	1055
10:59:14	1080.00	1085.00	1085.00	+40.00	1	1054
10:55:04	1085.00	1090.00	1085.00	+40.00	1	1053
10:54:53	1085.00	1090.00	1085.00	+40.00	1	1052
10:53:29	1080.00	1085.00	1085.00	+40.00	1	1051
10:53:29	1080.00	1085.00	1085.00	+40.00	3	1050
10:53:29	1080.00	1085.00	1085.00	+40.00	1	1047
10:53:01	1080.00	1090.00	1090.00	+45.00	1	1046
10:51:56	1085.00	1090.00	1085.00	+40.00	1	1045
10:51:44	1085.00	1090.00	1085.00	+40.00	1	1044
10:51:18	1085.00	1090.00	1085.00	+40.00	3	1043
10:50:52	1085.00	1090.00	1085.00	+40.00	1	1040
10:49:27	1090.00	1095.00	1090.00	+45.00	1	1039
10:49:02	1085.00	1090.00	1090.00	+45.00	1	1038
10:49:02	1085.00	1090.00	1090.00	+45.00	2	1037
10:48:25	1085.00	1090.00	1090.00	+45.00	2	1035
10:46:47	1085.00	1090.00	1090.00	+45.00	1	1033
10:45:54	1080.00	1090.00	1090.00	+45.00	1	1032
10:45:34	1085.00	1090.00	1085.00	+40.00	1	1031
10:45:24	1085.00	1090.00	1085.00	+40.00	1	1030
10:45:00	1085.00	1090.00	1085.00	+40.00	1	1029
10:44:53	1085.00	1090.00	1085.00	+40.00	1	1028
10:44:17	1085.00	1090.00	1085.00	+40.00	1	1027
10:43:48	1085.00	1090.00	1085.00	+40.00	1	1026
10:43:01	1080.00	1085.00	1085.00	+40.00	1	1025
10:43:00	1085.00	1090.00	1085.00	+40.00	1	1024
10:42:57	1085.00	1090.00	1085.00	+40.00	1	1023
10:42:54	1085.00	1090.00	1085.00	+40.00	1	1022
10:42:38	1085.00	1090.00	1085.00	+40.00	1	1021
10:42:28	1085.00	1090.00	1085.00	+40.00	1	1020
10:42:24	1085.00	1090.00	1085.00	+40.00	3	1019
10:42:12	1085.00	1090.00	1085.00	+40.00	1	1016
10:42:11	1085.00	1090.00	1085.00	+40.00	2	1015
10:41:02	1085.00	1090.00	1090.00	+45.00	1	1013
10:39:10	1085.00	1090.00	1095.00	+50.00	1	1012
10:39:10	1085.00	1090.00	1090.00	+45.00	4	1011
10:38:37	1085.00	1090.00	1090.00	+45.00	2	1007
10:38:24	1085.00	1090.00	1090.00	+45.00	1	1005
10:38:23	1090.00	1095.00	1090.00	+45.00	9	1004
10:38:23	1090.00	1095.00	1090.00	+45.00	9	995
10:38:23	1090.00	1095.00	1090.00	+45.00	1	986
10:37:50	1095.00	1100.00	1095.00	+50.00	2	985
10:37:50	1095.00	1100.00	1095.00	+50.00	1	983
10:37:50	1095.00	1100.00	1095.00	+50.00	1	982
10:37:30	1090.00	1095.00	1095.00	+50.00	3	981
10:37:30	1090.00	1095.00	1090.00	+45.00	1	978
10:37:30	1095.00	1100.00	1095.00	+50.00	1	977
10:37:29	1095.00	1100.00	1095.00	+50.00	1	976
10:37:25	1090.00	1095.00	1095.00	+50.00	5	975
10:35:43	1090.00	1095.00	1095.00	+50.00	1	970
10:35:41	1090.00	1095.00	1095.00	+50.00	2	969
10:35:27	1090.00	1095.00	1095.00	+50.00	2	967
10:35:14	1090.00	1095.00	1095.00	+50.00	1	965
10:35:12	1090.00	1095.00	1095.00	+50.00	1	964
10:35:04	1090.00	1095.00	1095.00	+50.00	3	963
10:35:04	1090.00	1095.00	1095.00	+50.00	2	960
10:35:01	1090.00	1095.00	1095.00	+50.00	1	958
10:34:52	1085.00	1095.00	1095.00	+50.00	1	957
10:34:52	1085.00	1095.00	1095.00	+50.00	2	956
10:34:50	1090.00	1095.00	1090.00	+45.00	3	954
10:34:49	1090.00	1095.00	1095.00	+50.00	1	951
10:34:48	1090.00	1095.00	1095.00	+50.00	1	950
10:34:44	1090.00	1095.00	1095.00	+50.00	2	949
10:34:41	1090.00	1095.00	1095.00	+50.00	2	947
10:34:38	1085.00	1095.00	1095.00	+50.00	1	945
10:34:37	1085.00	1095.00	1095.00	+50.00	1	944
10:34:37	1085.00	1095.00	1095.00	+50.00	1	943
10:34:37	1085.00	1095.00	1095.00	+50.00	1	942
10:34:37	1085.00	1095.00	1095.00	+50.00	1	941
10:34:37	1085.00	1095.00	1095.00	+50.00	1	940
10:34:37	1085.00	1095.00	1095.00	+50.00	1	939
10:34:37	1085.00	1095.00	1095.00	+50.00	1	938
10:34:37	1085.00	1095.00	1095.00	+50.00	1	937
10:34:36	1085.00	1090.00	1090.00	+45.00	1	936
10:34:33	1085.00	1090.00	1090.00	+45.00	2	935
10:34:05	1085.00	1090.00	1090.00	+45.00	1	933
10:33:56	1085.00	1090.00	1090.00	+45.00	3	932
10:33:48	1085.00	1090.00	1090.00	+45.00	1	929
10:33:38	1085.00	1090.00	1090.00	+45.00	1	928
10:33:07	1085.00	1090.00	1090.00	+45.00	2	927
10:32:58	1085.00	1090.00	1090.00	+45.00	1	925
10:32:52	1090.00	1095.00	1090.00	+45.00	1	924
10:32:52	1090.00	1095.00	1090.00	+45.00	1	923
10:32:45	1085.00	1090.00	1090.00	+45.00	2	922
10:32:41	1085.00	1090.00	1090.00	+45.00	2	920
10:32:41	1085.00	1090.00	1090.00	+45.00	2	918
10:32:35	1085.00	1090.00	1090.00	+45.00	1	916
10:32:35	1085.00	1090.00	1090.00	+45.00	2	915
10:32:30	1085.00	1090.00	1090.00	+45.00	1	913
10:32:29	1085.00	1090.00	1090.00	+45.00	1	912
10:32:21	1085.00	1090.00	1090.00	+45.00	1	911
10:32:11	1085.00	1090.00	1090.00	+45.00	1	910
10:32:11	1085.00	1090.00	1090.00	+45.00	1	909
10:32:11	1085.00	1090.00	1090.00	+45.00	1	908
10:32:11	1085.00	1090.00	1090.00	+45.00	1	907
10:32:11	1085.00	1090.00	1090.00	+45.00	1	906
10:32:11	1085.00	1090.00	1090.00	+45.00	2	905
10:32:11	1080.00	1085.00	1085.00	+40.00	2	903
10:32:11	1080.00	1085.00	1085.00	+40.00	9	901
10:32:11	1080.00	1085.00	1085.00	+40.00	1	892
10:32:09	1080.00	1085.00	1080.00	+35.00	1	891
10:31:49	1075.00	1080.00	1080.00	+35.00	8	890
10:31:49	1075.00	1080.00	1080.00	+35.00	1	882
10:31:49	1075.00	1080.00	1080.00	+35.00	2	881
10:31:37	1075.00	1080.00	1075.00	+30.00	1	879
10:29:14	1075.00	1085.00	1075.00	+30.00	5	878
10:29:14	1075.00	1080.00	1080.00	+35.00	2	873
10:29:14	1075.00	1080.00	1080.00	+35.00	5	871
10:28:40	1075.00	1080.00	1080.00	+35.00	1	866
10:28:40	1075.00	1080.00	1080.00	+35.00	1	865
10:28:27	1075.00	1080.00	1080.00	+35.00	1	864
10:28:27	1075.00	1080.00	1080.00	+35.00	1	863
10:28:22	1075.00	1080.00	1080.00	+35.00	1	862
10:28:16	1075.00	1080.00	1080.00	+35.00	1	861
10:28:13	1075.00	1080.00	1080.00	+35.00	2	860
10:28:02	1075.00	1080.00	1080.00	+35.00	2	858
10:27:58	1075.00	1080.00	1080.00	+35.00	1	856
10:27:57	1075.00	1080.00	1080.00	+35.00	1	855
10:27:51	1075.00	1080.00	1080.00	+35.00	2	854
10:27:35	1075.00	1080.00	1080.00	+35.00	1	852
10:26:59	1070.00	1075.00	1075.00	+30.00	5	851
10:26:59	1070.00	1075.00	1075.00	+30.00	2	846
10:25:58	1065.00	1075.00	1075.00	+30.00	2	844
10:25:58	1065.00	1070.00	1070.00	+25.00	1	842
10:25:58	1065.00	1070.00	1070.00	+25.00	5	841
10:24:12	1065.00	1070.00	1065.00	+20.00	1	836
10:20:09	1060.00	1070.00	1070.00	+25.00	1	835
10:18:36	1060.00	1065.00	1065.00	+20.00	3	834
10:18:36	1060.00	1065.00	1065.00	+20.00	1	831
10:16:32	1060.00	1065.00	1065.00	+20.00	1	830
10:15:58	1070.00	1075.00	1065.00	+20.00	10	829
10:15:58	1070.00	1075.00	1070.00	+25.00	7	819
10:15:55	1070.00	1075.00	1070.00	+25.00	1	812
10:15:54	1070.00	1075.00	1070.00	+25.00	1	811
10:15:46	1070.00	1075.00	1070.00	+25.00	1	810
10:14:43	1070.00	1075.00	1075.00	+30.00	1	809
10:14:17	1070.00	1075.00	1075.00	+30.00	2	808
10:13:12	1075.00	1080.00	1075.00	+30.00	1	806
10:13:09	1070.00	1075.00	1075.00	+30.00	1	805
10:13:07	1070.00	1075.00	1075.00	+30.00	1	804
10:13:06	1070.00	1075.00	1075.00	+30.00	1	803
10:12:18	1070.00	1075.00	1075.00	+30.00	1	802
10:12:17	1075.00	1080.00	1075.00	+30.00	1	801
10:12:17	1070.00	1075.00	1075.00	+30.00	1	800
10:12:17	1075.00	1080.00	1075.00	+30.00	1	799
10:12:17	1075.00	1080.00	1075.00	+30.00	1	798
10:12:17	1075.00	1080.00	1075.00	+30.00	3	797
10:12:17	1075.00	1080.00	1075.00	+30.00	2	794
10:12:00	1075.00	1080.00	1080.00	+35.00	1	792
10:11:45	1075.00	1080.00	1080.00	+35.00	1	791
10:11:42	1075.00	1080.00	1080.00	+35.00	1	790
10:11:33	1075.00	1080.00	1080.00	+35.00	1	789
10:10:28	1070.00	1075.00	1075.00	+30.00	2	788
10:10:28	1070.00	1075.00	1075.00	+30.00	1	786
10:09:52	1075.00	1080.00	1075.00	+30.00	1	785
10:09:45	1075.00	1080.00	1075.00	+30.00	1	784
10:09:32	1070.00	1075.00	1075.00	+30.00	2	783
10:09:27	1070.00	1075.00	1075.00	+30.00	2	781
10:09:27	1075.00	1080.00	1075.00	+30.00	1	779
10:09:16	1070.00	1075.00	1075.00	+30.00	4	778
10:08:07	1070.00	1075.00	1070.00	+25.00	1	774
10:06:41	1070.00	1080.00	1070.00	+25.00	1	773
10:06:26	1065.00	1075.00	1075.00	+30.00	1	772
10:05:44	1075.00	1080.00	1065.00	+20.00	2	771
10:05:44	1075.00	1080.00	1070.00	+25.00	2	769
10:05:44	1075.00	1080.00	1075.00	+30.00	1	767
10:05:43	1075.00	1080.00	1080.00	+35.00	1	766
10:05:42	1070.00	1075.00	1075.00	+30.00	1	765
10:05:38	1070.00	1075.00	1075.00	+30.00	2	764
10:05:33	1070.00	1075.00	1075.00	+30.00	1	762
10:05:09	1065.00	1070.00	1070.00	+25.00	2	761
10:03:12	1065.00	1070.00	1065.00	+20.00	1	759
10:00:28	1060.00	1065.00	1065.00	+20.00	1	758
10:00:18	1060.00	1065.00	1065.00	+20.00	1	757
10:00:18	1065.00	1070.00	1065.00	+20.00	1	756
09:59:02	1065.00	1070.00	1065.00	+20.00	1	755
09:58:37	1065.00	1070.00	1065.00	+20.00	1	754
09:58:24	1065.00	1070.00	1065.00	+20.00	3	753
09:57:11	1070.00	1075.00	1070.00	+25.00	1	750
09:56:52	1065.00	1070.00	1070.00	+25.00	1	749
09:56:44	1065.00	1070.00	1070.00	+25.00	1	748
09:56:44	1070.00	1075.00	1070.00	+25.00	1	747
09:56:44	1070.00	1075.00	1070.00	+25.00	1	746
09:56:44	1070.00	1075.00	1070.00	+25.00	1	745
09:56:24	1070.00	1080.00	1070.00	+25.00	4	744
09:56:19	1070.00	1075.00	1075.00	+30.00	1	740
09:56:14	1070.00	1075.00	1075.00	+30.00	1	739
09:56:07	1070.00	1075.00	1075.00	+30.00	1	738
09:55:44	1070.00	1075.00	1075.00	+30.00	1	737
09:55:27	1075.00	1080.00	1075.00	+30.00	2	736
09:55:27	1075.00	1080.00	1075.00	+30.00	2	734
09:55:17	1075.00	1080.00	1075.00	+30.00	1	732
09:55:05	1075.00	1080.00	1075.00	+30.00	1	731
09:55:00	1080.00	1085.00	1080.00	+35.00	1	730
09:54:57	1075.00	1080.00	1080.00	+35.00	1	729
09:54:57	1075.00	1080.00	1080.00	+35.00	1	728
09:54:56	1075.00	1080.00	1080.00	+35.00	1	727
09:54:54	1075.00	1080.00	1080.00	+35.00	1	726
09:54:54	1075.00	1080.00	1080.00	+35.00	1	725
09:54:50	1075.00	1080.00	1080.00	+35.00	1	724
09:54:50	1075.00	1080.00	1080.00	+35.00	1	723
09:54:49	1075.00	1080.00	1080.00	+35.00	2	722
09:54:45	1070.00	1075.00	1075.00	+30.00	1	720
09:54:44	1070.00	1075.00	1075.00	+30.00	1	719
09:54:39	1070.00	1075.00	1075.00	+30.00	1	718
09:54:38	1070.00	1075.00	1075.00	+30.00	1	717
09:54:33	1065.00	1070.00	1070.00	+25.00	2	716
09:54:30	1065.00	1070.00	1070.00	+25.00	1	714
09:54:30	1065.00	1070.00	1070.00	+25.00	1	713
09:54:18	1065.00	1070.00	1070.00	+25.00	1	712
09:53:58	1065.00	1070.00	1070.00	+25.00	1	711
09:53:52	1065.00	1070.00	1070.00	+25.00	1	710
09:53:45	1070.00	1075.00	1070.00	+25.00	1	709
09:53:45	1065.00	1070.00	1070.00	+25.00	1	708
09:53:42	1065.00	1070.00	1070.00	+25.00	1	707
09:53:39	1065.00	1070.00	1070.00	+25.00	1	706
09:53:33	1065.00	1070.00	1070.00	+25.00	1	705
09:53:32	1065.00	1070.00	1070.00	+25.00	1	704
09:53:32	1065.00	1070.00	1070.00	+25.00	1	703
09:53:27	1065.00	1070.00	1070.00	+25.00	1	702
09:53:13	1060.00	1065.00	1065.00	+20.00	1	701
09:53:11	1060.00	1065.00	1065.00	+20.00	1	700
09:53:07	1060.00	1065.00	1065.00	+20.00	1	699
09:53:07	1060.00	1065.00	1065.00	+20.00	1	698
09:53:07	1055.00	1060.00	1060.00	+15.00	1	697
09:53:06	1055.00	1060.00	1060.00	+15.00	5	696
09:52:54	1050.00	1055.00	1055.00	+10.00	7	691
09:52:54	1050.00	1055.00	1055.00	+10.00	2	684
09:51:42	1050.00	1055.00	1050.00	+5.00	1	682
09:51:35	1050.00	1055.00	1050.00	+5.00	1	681
09:50:03	1050.00	1055.00	1050.00	+5.00	1	680
09:49:34	1045.00	1050.00	1050.00	+5.00	3	679
09:49:34	1045.00	1050.00	1050.00	+5.00	1	676
09:48:33	1045.00	1050.00	1045.00	0	1	675
09:48:21	1040.00	1045.00	1045.00	0	1	674
09:48:10	1040.00	1045.00	1045.00	0	5	673
09:47:36	1035.00	1040.00	1040.00	-5.00	1	668
09:47:29	1035.00	1040.00	1040.00	-5.00	1	667
09:47:27	1035.00	1040.00	1040.00	-5.00	4	666
09:47:27	1035.00	1040.00	1040.00	-5.00	1	662
09:47:27	1035.00	1040.00	1035.00	-10.00	1	661
09:47:01	1035.00	1040.00	1035.00	-10.00	1	660
09:46:47	1030.00	1035.00	1035.00	-10.00	1	659
09:46:45	1035.00	1040.00	1035.00	-10.00	1	658
09:46:37	1035.00	1040.00	1035.00	-10.00	1	657
09:46:35	1035.00	1040.00	1035.00	-10.00	1	656
09:46:31	1035.00	1040.00	1035.00	-10.00	1	655
09:46:17	1035.00	1040.00	1035.00	-10.00	1	654
09:46:07	1035.00	1040.00	1035.00	-10.00	1	653
09:45:15	1035.00	1040.00	1040.00	-5.00	1	652
09:45:06	1035.00	1045.00	1035.00	-10.00	1	651
09:44:48	1035.00	1040.00	1040.00	-5.00	1	650
09:44:47	1035.00	1040.00	1040.00	-5.00	1	649
09:44:45	1035.00	1040.00	1040.00	-5.00	1	648
09:44:45	1040.00	1045.00	1040.00	-5.00	2	647
09:44:43	1040.00	1045.00	1040.00	-5.00	1	645
09:44:28	1040.00	1045.00	1040.00	-5.00	1	644
09:44:16	1040.00	1045.00	1040.00	-5.00	1	643
09:43:29	1040.00	1045.00	1045.00	0	1	642
09:43:15	1045.00	1050.00	1045.00	0	1	641
09:42:25	1040.00	1045.00	1045.00	0	4	640
09:42:25	1035.00	1040.00	1040.00	-5.00	1	636
09:42:23	1035.00	1040.00	1040.00	-5.00	1	635
09:42:23	1040.00	1045.00	1040.00	-5.00	1	634
09:42:23	1040.00	1045.00	1040.00	-5.00	1	633
09:42:23	1040.00	1045.00	1040.00	-5.00	2	632
09:42:20	1040.00	1045.00	1040.00	-5.00	1	630
09:42:17	1040.00	1045.00	1040.00	-5.00	1	629
09:42:15	1040.00	1045.00	1040.00	-5.00	1	628
09:42:14	1040.00	1045.00	1040.00	-5.00	1	627
09:42:06	1040.00	1045.00	1040.00	-5.00	2	626
09:42:06	1040.00	1045.00	1040.00	-5.00	2	624
09:42:06	1040.00	1045.00	1040.00	-5.00	2	622
09:41:57	1040.00	1045.00	1040.00	-5.00	1	620
09:41:11	1045.00	1050.00	1045.00	0	1	619
09:41:11	1045.00	1050.00	1045.00	0	4	618
09:40:37	1045.00	1050.00	1045.00	0	1	614
09:38:36	1040.00	1045.00	1045.00	0	1	613
09:38:36	1045.00	1050.00	1045.00	0	1	612
09:38:17	1040.00	1045.00	1045.00	0	1	611
09:36:46	1045.00	1050.00	1045.00	0	1	610
09:36:22	1040.00	1045.00	1045.00	0	1	609
09:36:22	1040.00	1045.00	1040.00	-5.00	1	608
09:36:17	1040.00	1045.00	1045.00	0	2	607
09:36:16	1045.00	1050.00	1045.00	0	1	605
09:36:16	1045.00	1050.00	1045.00	0	2	604
09:36:15	1045.00	1050.00	1045.00	0	2	602
09:36:11	1045.00	1050.00	1045.00	0	1	600
09:36:07	1045.00	1050.00	1045.00	0	1	599
09:36:04	1045.00	1050.00	1045.00	0	1	598
09:36:02	1045.00	1050.00	1045.00	0	1	597
09:35:42	1045.00	1050.00	1045.00	0	1	596
09:35:41	1045.00	1050.00	1045.00	0	1	595
09:35:26	1045.00	1050.00	1045.00	0	1	594
09:34:09	1045.00	1050.00	1045.00	0	1	593
09:34:08	1050.00	1055.00	1050.00	+5.00	3	592
09:34:08	1050.00	1055.00	1050.00	+5.00	1	589
09:34:08	1050.00	1055.00	1050.00	+5.00	1	588
09:34:08	1050.00	1055.00	1050.00	+5.00	1	587
09:34:07	1050.00	1055.00	1050.00	+5.00	1	586
09:33:09	1055.00	1060.00	1055.00	+10.00	1	585
09:32:49	1055.00	1060.00	1055.00	+10.00	1	584
09:32:00	1055.00	1060.00	1055.00	+10.00	2	583
09:30:54	1050.00	1055.00	1055.00	+10.00	2	581
09:30:54	1050.00	1055.00	1055.00	+10.00	1	579
09:29:44	1050.00	1055.00	1055.00	+10.00	1	578
09:29:43	1050.00	1055.00	1055.00	+10.00	1	577
09:29:38	1055.00	1060.00	1055.00	+10.00	6	576
09:29:25	1050.00	1055.00	1055.00	+10.00	5	570
09:29:13	1050.00	1055.00	1055.00	+10.00	1	565
09:27:59	1050.00	1055.00	1055.00	+10.00	1	564
09:27:58	1050.00	1055.00	1050.00	+5.00	1	563
09:26:53	1045.00	1055.00	1055.00	+10.00	1	562
09:26:37	1045.00	1050.00	1050.00	+5.00	1	561
09:26:17	1045.00	1050.00	1045.00	0	1	560
09:26:00	1040.00	1045.00	1045.00	0	1	559
09:26:00	1045.00	1050.00	1045.00	0	1	558
09:25:59	1045.00	1050.00	1045.00	0	1	557
09:25:54	1040.00	1045.00	1045.00	0	1	556
09:25:52	1040.00	1045.00	1045.00	0	2	555
09:25:46	1040.00	1050.00	1040.00	-5.00	1	553
09:25:41	1040.00	1045.00	1045.00	0	1	552
09:25:41	1040.00	1045.00	1045.00	0	1	551
09:25:41	1045.00	1050.00	1045.00	0	1	550
09:25:28	1045.00	1050.00	1045.00	0	4	549
09:25:17	1045.00	1050.00	1045.00	0	1	545
09:25:15	1045.00	1050.00	1045.00	0	1	544
09:24:04	1045.00	1055.00	1045.00	0	1	543
09:24:02	1045.00	1050.00	1050.00	+5.00	1	542
09:23:48	1045.00	1050.00	1045.00	0	2	541
09:23:45	1045.00	1050.00	1045.00	0	1	539
09:23:38	1045.00	1050.00	1050.00	+5.00	1	538
09:23:23	1050.00	1055.00	1050.00	+5.00	1	537
09:23:23	1045.00	1050.00	1050.00	+5.00	1	536
09:23:20	1050.00	1055.00	1050.00	+5.00	1	535
09:23:11	1050.00	1055.00	1050.00	+5.00	1	534
09:23:01	1050.00	1060.00	1050.00	+5.00	1	533
09:23:00	1050.00	1055.00	1055.00	+10.00	2	532
09:23:00	1045.00	1050.00	1050.00	+5.00	1	530
09:22:51	1045.00	1050.00	1050.00	+5.00	2	529
09:22:51	1045.00	1050.00	1045.00	0	1	527
09:22:50	1040.00	1045.00	1045.00	0	1	526
09:22:50	1040.00	1045.00	1045.00	0	1	525
09:22:45	1040.00	1050.00	1040.00	-5.00	1	524
09:22:39	1045.00	1050.00	1045.00	0	1	523
09:22:39	1045.00	1050.00	1045.00	0	3	522
09:22:36	1045.00	1050.00	1045.00	0	1	519
09:22:30	1045.00	1050.00	1045.00	0	1	518
09:22:30	1050.00	1055.00	1050.00	+5.00	2	517
09:22:30	1050.00	1055.00	1050.00	+5.00	1	515
09:22:30	1050.00	1055.00	1050.00	+5.00	1	514
09:22:30	1050.00	1055.00	1050.00	+5.00	1	513
09:22:30	1050.00	1055.00	1050.00	+5.00	1	512
09:22:30	1050.00	1055.00	1050.00	+5.00	1	511
09:22:29	1055.00	1060.00	1055.00	+10.00	3	510
09:22:29	1055.00	1060.00	1055.00	+10.00	4	507
09:22:13	1055.00	1060.00	1055.00	+10.00	3	503
09:21:40	1055.00	1060.00	1055.00	+10.00	2	500
09:20:33	1055.00	1060.00	1055.00	+10.00	1	498
09:20:31	1055.00	1060.00	1060.00	+15.00	1	497
09:20:08	1055.00	1060.00	1055.00	+10.00	1	496
09:19:27	1055.00	1060.00	1055.00	+10.00	1	495
09:19:06	1055.00	1060.00	1055.00	+10.00	1	494
09:19:00	1055.00	1060.00	1055.00	+10.00	1	493
09:18:36	1055.00	1060.00	1055.00	+10.00	1	492
09:18:33	1055.00	1060.00	1055.00	+10.00	1	491
09:18:10	1055.00	1065.00	1055.00	+10.00	2	490
09:18:00	1055.00	1065.00	1055.00	+10.00	5	488
09:17:59	1060.00	1065.00	1060.00	+15.00	1	483
09:17:57	1060.00	1065.00	1060.00	+15.00	1	482
09:17:53	1060.00	1065.00	1060.00	+15.00	1	481
09:17:44	1060.00	1065.00	1060.00	+15.00	1	480
09:17:14	1060.00	1065.00	1060.00	+15.00	1	479
09:17:13	1060.00	1065.00	1060.00	+15.00	2	478
09:16:39	1055.00	1060.00	1060.00	+15.00	1	476
09:16:13	1050.00	1060.00	1060.00	+15.00	1	475
09:16:07	1055.00	1065.00	1055.00	+10.00	1	474
09:16:07	1055.00	1065.00	1055.00	+10.00	1	473
09:16:07	1060.00	1065.00	1060.00	+15.00	1	472
09:16:07	1055.00	1065.00	1055.00	+10.00	1	471
09:16:00	1060.00	1065.00	1060.00	+15.00	1	470
09:15:59	1055.00	1060.00	1060.00	+15.00	2	469
09:15:59	1050.00	1060.00	1060.00	+15.00	1	467
09:15:32	1055.00	1060.00	1055.00	+10.00	2	466
09:15:30	1055.00	1060.00	1055.00	+10.00	1	464
09:15:25	1055.00	1060.00	1055.00	+10.00	1	463
09:15:01	1050.00	1055.00	1055.00	+10.00	6	462
09:15:01	1050.00	1055.00	1055.00	+10.00	1	456
09:15:00	1055.00	1060.00	1055.00	+10.00	1	455
09:14:59	1055.00	1060.00	1055.00	+10.00	1	454
09:14:54	1055.00	1060.00	1055.00	+10.00	6	453
09:14:34	1060.00	1065.00	1060.00	+15.00	1	447
09:14:34	1055.00	1060.00	1060.00	+15.00	1	446
09:14:34	1055.00	1060.00	1060.00	+15.00	5	445
09:14:34	1050.00	1055.00	1055.00	+10.00	1	440
09:14:14	1055.00	1060.00	1055.00	+10.00	1	439
09:14:10	1050.00	1055.00	1055.00	+10.00	1	438
09:14:09	1055.00	1060.00	1055.00	+10.00	1	437
09:14:09	1055.00	1060.00	1055.00	+10.00	1	436
09:14:09	1050.00	1055.00	1055.00	+10.00	1	435
09:14:08	1055.00	1060.00	1055.00	+10.00	1	434
09:14:08	1055.00	1060.00	1055.00	+10.00	1	433
09:13:46	1055.00	1065.00	1055.00	+10.00	1	432
09:13:19	1060.00	1065.00	1060.00	+15.00	1	431
09:13:15	1055.00	1060.00	1060.00	+15.00	1	430
09:12:58	1060.00	1065.00	1060.00	+15.00	1	429
09:12:31	1055.00	1060.00	1060.00	+15.00	2	428
09:12:23	1050.00	1060.00	1060.00	+15.00	1	426
09:12:15	1060.00	1065.00	1060.00	+15.00	1	425
09:11:54	1055.00	1060.00	1060.00	+15.00	1	424
09:11:53	1055.00	1070.00	1055.00	+10.00	1	423
09:11:53	1060.00	1070.00	1060.00	+15.00	1	422
09:11:53	1060.00	1070.00	1060.00	+15.00	1	421
09:11:53	1060.00	1065.00	1065.00	+20.00	1	420
09:11:53	1060.00	1065.00	1060.00	+15.00	1	419
09:11:53	1055.00	1065.00	1065.00	+20.00	3	418
09:11:53	1060.00	1065.00	1060.00	+15.00	1	415
09:11:53	1055.00	1060.00	1060.00	+15.00	1	414
09:11:53	1050.00	1055.00	1055.00	+10.00	1	413
09:11:43	1055.00	1065.00	1055.00	+10.00	1	412
09:11:43	1055.00	1060.00	1060.00	+15.00	1	411
09:11:43	1060.00	1065.00	1060.00	+15.00	1	410
09:11:43	1055.00	1060.00	1060.00	+15.00	3	409
09:11:43	1050.00	1055.00	1055.00	+10.00	1	406
09:11:40	1045.00	1055.00	1055.00	+10.00	2	405
09:11:40	1050.00	1055.00	1050.00	+5.00	1	403
09:11:40	1050.00	1055.00	1055.00	+10.00	1	402
09:11:40	1050.00	1055.00	1050.00	+5.00	1	401
09:11:40	1050.00	1055.00	1050.00	+5.00	1	400
09:11:40	1050.00	1055.00	1050.00	+5.00	1	399
09:11:40	1050.00	1055.00	1050.00	+5.00	1	398
09:11:40	1050.00	1055.00	1050.00	+5.00	1	397
09:11:40	1050.00	1055.00	1050.00	+5.00	1	396
09:11:40	1055.00	1060.00	1055.00	+10.00	1	395
09:11:40	1055.00	1060.00	1055.00	+10.00	6	394
09:11:27	1060.00	1065.00	1060.00	+15.00	3	388
09:11:27	1060.00	1065.00	1060.00	+15.00	5	385
09:11:09	1065.00	1070.00	1065.00	+20.00	3	380
09:11:08	1065.00	1070.00	1065.00	+20.00	1	377
09:10:39	1065.00	1070.00	1070.00	+25.00	1	376
09:10:39	1070.00	1075.00	1070.00	+25.00	4	375
09:10:30	1070.00	1075.00	1070.00	+25.00	1	371
09:10:00	1065.00	1070.00	1070.00	+25.00	1	370
09:09:57	1065.00	1070.00	1070.00	+25.00	1	369
09:09:55	1065.00	1070.00	1070.00	+25.00	1	368
09:09:53	1065.00	1070.00	1070.00	+25.00	1	367
09:09:48	1065.00	1070.00	1070.00	+25.00	1	366
09:09:44	1065.00	1070.00	1070.00	+25.00	1	365
09:09:39	1060.00	1065.00	1065.00	+20.00	3	364
09:09:39	1060.00	1065.00	1065.00	+20.00	1	361
09:09:24	1065.00	1070.00	1065.00	+20.00	1	360
09:09:23	1065.00	1070.00	1065.00	+20.00	1	359
09:09:17	1065.00	1070.00	1065.00	+20.00	1	358
09:09:17	1065.00	1070.00	1065.00	+20.00	1	357
09:08:43	1065.00	1070.00	1065.00	+20.00	1	356
09:08:43	1065.00	1070.00	1065.00	+20.00	1	355
09:08:37	1065.00	1070.00	1065.00	+20.00	1	354
09:08:34	1065.00	1070.00	1065.00	+20.00	1	353
09:08:31	1065.00	1070.00	1065.00	+20.00	1	352
09:08:29	1065.00	1070.00	1065.00	+20.00	1	351
09:08:24	1065.00	1070.00	1065.00	+20.00	1	350
09:08:19	1060.00	1065.00	1065.00	+20.00	1	349
09:08:19	1065.00	1070.00	1065.00	+20.00	2	348
09:08:16	1065.00	1070.00	1065.00	+20.00	1	346
09:08:15	1065.00	1070.00	1065.00	+20.00	1	345
09:08:12	1060.00	1065.00	1065.00	+20.00	1	344
09:08:12	1060.00	1065.00	1065.00	+20.00	1	343
09:08:09	1065.00	1070.00	1065.00	+20.00	1	342
09:08:09	1065.00	1070.00	1065.00	+20.00	6	341
09:08:08	1065.00	1070.00	1065.00	+20.00	1	335
09:08:07	1070.00	1075.00	1070.00	+25.00	11	334
09:08:02	1070.00	1075.00	1070.00	+25.00	1	323
09:08:01	1070.00	1075.00	1075.00	+30.00	1	322
09:07:57	1075.00	1080.00	1075.00	+30.00	1	321
09:07:52	1070.00	1080.00	1080.00	+35.00	1	320
09:07:49	1075.00	1080.00	1075.00	+30.00	3	319
09:07:49	1075.00	1080.00	1075.00	+30.00	1	316
09:07:49	1075.00	1080.00	1075.00	+30.00	8	315
09:07:40	1080.00	1085.00	1080.00	+35.00	8	307
09:07:40	1080.00	1085.00	1080.00	+35.00	1	299
09:07:39	1080.00	1085.00	1085.00	+40.00	1	298
09:06:52	1080.00	1085.00	1085.00	+40.00	1	297
09:06:30	1080.00	1085.00	1080.00	+35.00	1	296
09:06:11	1075.00	1080.00	1080.00	+35.00	1	295
09:06:07	1080.00	1085.00	1080.00	+35.00	3	294
09:06:06	1080.00	1085.00	1080.00	+35.00	1	291
09:06:03	1080.00	1090.00	1080.00	+35.00	5	290
09:06:03	1080.00	1090.00	1080.00	+35.00	5	285
09:06:03	1085.00	1090.00	1085.00	+40.00	1	280
09:05:58	1085.00	1090.00	1085.00	+40.00	1	279
09:05:57	1085.00	1090.00	1085.00	+40.00	1	278
09:05:55	1080.00	1090.00	1090.00	+45.00	1	277
09:05:54	1085.00	1090.00	1085.00	+40.00	3	276
09:05:54	1080.00	1090.00	1090.00	+45.00	1	273
09:05:52	1080.00	1090.00	1090.00	+45.00	2	272
09:05:52	1085.00	1090.00	1085.00	+40.00	5	270
09:05:52	1085.00	1095.00	1085.00	+40.00	1	265
09:05:52	1090.00	1095.00	1090.00	+45.00	1	264
09:05:52	1090.00	1095.00	1090.00	+45.00	1	263
09:05:51	1085.00	1095.00	1095.00	+50.00	1	262
09:05:50	1085.00	1095.00	1095.00	+50.00	1	261
09:05:48	1085.00	1095.00	1095.00	+50.00	1	260
09:05:46	1085.00	1095.00	1095.00	+50.00	1	259
09:05:46	1090.00	1095.00	1090.00	+45.00	1	258
09:05:45	1085.00	1095.00	1095.00	+50.00	1	257
09:05:44	1085.00	1095.00	1095.00	+50.00	1	256
09:05:42	1085.00	1095.00	1095.00	+50.00	1	255
09:05:41	1085.00	1095.00	1095.00	+50.00	1	254
09:05:41	1085.00	1090.00	1090.00	+45.00	1	253
09:05:40	1090.00	1100.00	1090.00	+45.00	8	252
09:05:40	1090.00	1095.00	1095.00	+50.00	1	244
09:05:37	1095.00	1100.00	1095.00	+50.00	1	243
09:05:37	1090.00	1095.00	1095.00	+50.00	1	242
09:05:36	1095.00	1100.00	1095.00	+50.00	1	241
09:05:36	1095.00	1100.00	1095.00	+50.00	1	240
09:05:35	1090.00	1095.00	1095.00	+50.00	2	239
09:05:34	1090.00	1095.00	1095.00	+50.00	1	237
09:05:34	1090.00	1095.00	1095.00	+50.00	1	236
09:05:33	1090.00	1095.00	1095.00	+50.00	1	235
09:05:33	1090.00	1095.00	1095.00	+50.00	1	234
09:05:32	1090.00	1095.00	1095.00	+50.00	1	233
09:05:24	1090.00	1095.00	1090.00	+45.00	1	232
09:05:21	1090.00	1095.00	1090.00	+45.00	1	231
09:05:15	1090.00	1095.00	1090.00	+45.00	1	230
09:05:13	1085.00	1090.00	1090.00	+45.00	1	229
09:05:13	1085.00	1090.00	1090.00	+45.00	3	228
09:05:13	1085.00	1090.00	1090.00	+45.00	2	225
09:05:13	1085.00	1090.00	1090.00	+45.00	5	223
09:05:07	1080.00	1085.00	1085.00	+40.00	1	218
09:05:03	1080.00	1085.00	1085.00	+40.00	1	217
09:05:01	1085.00	1090.00	1085.00	+40.00	1	216
09:05:01	1085.00	1090.00	1085.00	+40.00	1	215
09:05:01	1080.00	1085.00	1085.00	+40.00	9	214
09:05:01	1075.00	1085.00	1075.00	+30.00	1	205
09:05:01	1075.00	1080.00	1080.00	+35.00	1	204
09:05:01	1075.00	1080.00	1080.00	+35.00	9	203
09:05:01	1075.00	1080.00	1080.00	+35.00	1	194
09:04:51	1075.00	1080.00	1080.00	+35.00	1	193
09:04:28	1075.00	1080.00	1075.00	+30.00	1	192
09:04:14	1070.00	1075.00	1075.00	+30.00	2	191
09:04:11	1075.00	1080.00	1075.00	+30.00	1	189
09:04:10	1075.00	1080.00	1075.00	+30.00	1	188
09:04:09	1075.00	1080.00	1075.00	+30.00	1	187
09:04:02	1075.00	1080.00	1075.00	+30.00	1	186
09:04:02	1075.00	1080.00	1075.00	+30.00	1	185
09:04:02	1070.00	1075.00	1075.00	+30.00	3	184
09:03:56	1070.00	1075.00	1070.00	+25.00	1	181
09:03:54	1070.00	1075.00	1070.00	+25.00	1	180
09:03:49	1070.00	1075.00	1070.00	+25.00	1	179
09:03:42	1070.00	1075.00	1070.00	+25.00	1	178
09:03:29	1070.00	1075.00	1070.00	+25.00	1	177
09:03:29	1070.00	1075.00	1070.00	+25.00	1	176
09:03:16	1070.00	1080.00	1070.00	+25.00	3	175
09:03:16	1075.00	1080.00	1075.00	+30.00	1	172
09:03:07	1070.00	1080.00	1070.00	+25.00	1	171
09:03:04	1070.00	1075.00	1075.00	+30.00	1	170
09:02:55	1070.00	1080.00	1080.00	+35.00	1	169
09:02:51	1070.00	1080.00	1070.00	+25.00	1	168
09:02:51	1075.00	1080.00	1075.00	+30.00	2	167
09:02:51	1075.00	1080.00	1075.00	+30.00	7	165
09:02:51	1080.00	1085.00	1080.00	+35.00	2	158
09:02:41	1080.00	1085.00	1080.00	+35.00	1	156
09:02:33	1075.00	1080.00	1080.00	+35.00	1	155
09:02:29	1080.00	1085.00	1080.00	+35.00	1	154
09:02:26	1075.00	1080.00	1080.00	+35.00	1	153
09:02:23	1075.00	1080.00	1080.00	+35.00	2	152
09:02:16	1075.00	1080.00	1080.00	+35.00	1	150
09:02:14	1075.00	1080.00	1080.00	+35.00	1	149
09:02:10	1075.00	1080.00	1080.00	+35.00	1	148
09:02:07	1075.00	1080.00	1075.00	+30.00	2	147
09:02:06	1075.00	1080.00	1080.00	+35.00	1	145
09:02:04	1080.00	1085.00	1080.00	+35.00	1	144
09:02:04	1075.00	1080.00	1080.00	+35.00	2	143
09:01:57	1075.00	1080.00	1075.00	+30.00	1	141
09:01:56	1080.00	1085.00	1080.00	+35.00	1	140
09:01:55	1080.00	1085.00	1080.00	+35.00	1	139
09:01:55	1080.00	1085.00	1080.00	+35.00	1	138
09:01:54	1075.00	1085.00	1075.00	+30.00	2	137
09:01:53	1075.00	1080.00	1080.00	+35.00	1	135
09:01:50	1080.00	1085.00	1080.00	+35.00	1	134
09:01:47	1075.00	1080.00	1080.00	+35.00	1	133
09:01:43	1080.00	1085.00	1080.00	+35.00	3	132
09:01:41	1080.00	1085.00	1080.00	+35.00	1	129
09:01:41	1075.00	1080.00	1080.00	+35.00	1	128
09:01:40	1075.00	1080.00	1080.00	+35.00	1	127
09:01:39	1075.00	1080.00	1075.00	+30.00	1	126
09:01:37	1075.00	1080.00	1075.00	+30.00	3	125
09:01:32	1075.00	1080.00	1080.00	+35.00	6	122
09:01:32	1075.00	1080.00	1080.00	+35.00	1	116
09:01:32	1075.00	1080.00	1075.00	+30.00	1	115
09:01:26	1075.00	1080.00	1075.00	+30.00	1	114
09:01:24	1075.00	1080.00	1080.00	+35.00	1	113
09:01:23	1080.00	1085.00	1080.00	+35.00	7	112
09:01:20	1080.00	1085.00	1085.00	+40.00	1	105
09:01:18	1080.00	1085.00	1085.00	+40.00	1	104
09:01:15	1080.00	1085.00	1085.00	+40.00	1	103
09:01:12	1080.00	1090.00	1080.00	+35.00	1	102
09:01:12	1075.00	1085.00	1090.00	+45.00	2	101
09:01:12	1075.00	1085.00	1085.00	+40.00	3	99
09:01:11	1080.00	1085.00	1080.00	+35.00	1	96
09:01:10	1075.00	1085.00	1085.00	+40.00	1	95
09:01:09	1080.00	1085.00	1080.00	+35.00	1	94
09:01:09	1075.00	1080.00	1080.00	+35.00	1	93
09:01:07	1080.00	1085.00	1080.00	+35.00	1	92
09:01:07	1075.00	1080.00	1080.00	+35.00	1	91
09:01:05	1080.00	1085.00	1080.00	+35.00	1	90
09:01:02	1080.00	1085.00	1080.00	+35.00	1	89
09:01:01	1075.00	1085.00	1085.00	+40.00	1	88
09:01:00	1075.00	1085.00	1085.00	+40.00	1	87
09:00:59	1080.00	1085.00	1080.00	+35.00	1	86
09:00:59	1080.00	1085.00	1080.00	+35.00	1	85
09:00:59	1080.00	1085.00	1080.00	+35.00	1	84
09:00:58	1075.00	1085.00	1085.00	+40.00	1	83
09:00:57	1080.00	1085.00	1080.00	+35.00	1	82
09:00:57	1080.00	1085.00	1080.00	+35.00	1	81
09:00:57	1080.00	1085.00	1080.00	+35.00	1	80
09:00:57	1080.00	1085.00	1080.00	+35.00	1	79
09:00:56	1075.00	1080.00	1080.00	+35.00	1	78
09:00:55	1080.00	1085.00	1080.00	+35.00	1	77
09:00:54	1075.00	1080.00	1080.00	+35.00	1	76
09:00:54	1075.00	1080.00	1080.00	+35.00	1	75
09:00:54	1075.00	1080.00	1080.00	+35.00	1	74
09:00:51	1070.00	1075.00	1080.00	+35.00	2	73
09:00:51	1070.00	1075.00	1075.00	+30.00	3	71
09:00:48	1070.00	1075.00	1075.00	+30.00	1	68
09:00:46	1065.00	1070.00	1070.00	+25.00	2	67
09:00:45	1065.00	1070.00	1070.00	+25.00	1	65
09:00:45	1065.00	1070.00	1070.00	+25.00	1	64
09:00:42	1065.00	1070.00	1070.00	+25.00	1	63
09:00:35	1065.00	1070.00	1060.00	+15.00	1	62
09:00:35	1065.00	1070.00	1065.00	+20.00	3	61
09:00:33	1065.00	1075.00	1065.00	+20.00	4	58
09:00:33	1065.00	1070.00	1070.00	+25.00	1	54
09:00:33	1065.00	1070.00	1070.00	+25.00	2	53
09:00:31	1065.00	1070.00	1065.00	+20.00	1	51
09:00:30	1065.00	1070.00	1065.00	+20.00	1	50
09:00:30	1065.00	1070.00	1070.00	+25.00	1	49
09:00:25	1065.00	1070.00	1065.00	+20.00	5	48
09:00:24	1065.00	1070.00	1065.00	+20.00	1	43
09:00:20	1060.00	1065.00	1065.00	+20.00	2	42
09:00:20	1060.00	1065.00	1065.00	+20.00	1	40
09:00:18	1055.00	1065.00	1065.00	+20.00	1	39
09:00:12	1055.00	1060.00	1060.00	+15.00	2	38
09:00:12	1055.00	1060.00	1060.00	+15.00	1	36
09:00:09	1055.00	1060.00	1055.00	+10.00	1	35
09:00:09	--	--	1060.00	+15.00	34	34

　

其他人也逛...

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

MyCard 3000點虛擬點數卡

PChome 購物儲值30, 000元

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值100, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值2, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

全家1000元虛擬禮物卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

元太：業績逐季好無拼接大尺寸...

【歐股盤後】收黑☆

我的自選股

即時重大訊息

‧台積電ADR24日下跌0.46美元跌幅...
‧日月光旗下環旭估第2季營收持平...
‧【能源盤後】下跌☆

加密貨幣

比特幣BTC	64084.39	-2,322.88	-3.50%
以太幣ETH	3147.14	-72.77	-2.26%
瑞波幣XRP	0.526787	-0.02	-3.37%
比特幣現金BCH	481.46	-23.98	-4.74%
萊特幣LTC	83.61	-1.50	-1.76%
卡達幣ADA	0.477088	-0.02	-4.62%
波場幣TRX	0.114054	0.00	0.69%
恆星幣XLM	0.113965	0.00	-2.93%

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。