最新阿特曼：AI代理失控如科幻事件真切感受到威脅熱門台積電ADR29日下跌17.64美元跌幅4.50%折台股2425.31元

更新報價

漢　唐 (2404) 其他電子業上市

1010.00 ▼-5.00 -0.49% 21.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.00	2,117	1005.00	13	1010.00	21	1000.00	1065.00	981.00	1015.00

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	1005.00	1010.00	1010.00	-5.00	8	2117
13:30:00	1005.00	1010.00	1010.00	-5.00	126	2109
13:24:57	999.00	1005.00	1005.00	-10.00	1	1983
13:24:49	999.00	1005.00	1005.00	-10.00	1	1982
13:24:49	1000.00	1005.00	1000.00	-15.00	1	1981
13:24:43	999.00	1005.00	999.00	-16.00	1	1980
13:24:43	999.00	1005.00	1005.00	-10.00	1	1979
13:24:37	999.00	1000.00	1000.00	-15.00	1	1978
13:24:30	999.00	1005.00	1005.00	-10.00	1	1977
13:24:29	999.00	1005.00	999.00	-16.00	1	1976
13:24:27	999.00	1000.00	1000.00	-15.00	3	1975
13:24:02	999.00	1005.00	1005.00	-10.00	1	1972
13:24:00	999.00	1000.00	1000.00	-15.00	1	1971
13:23:58	999.00	1005.00	999.00	-16.00	1	1970
13:23:30	999.00	1005.00	999.00	-16.00	1	1969
13:23:00	999.00	1005.00	999.00	-16.00	1	1968
13:23:00	1000.00	1005.00	1000.00	-15.00	1	1967
13:22:47	1000.00	1005.00	1000.00	-15.00	2	1966
13:22:43	1000.00	1005.00	1000.00	-15.00	1	1964
13:22:25	1000.00	1005.00	1000.00	-15.00	1	1963
13:22:24	1000.00	1005.00	1000.00	-15.00	1	1962
13:22:24	1000.00	1005.00	1000.00	-15.00	1	1961
13:22:17	1000.00	1005.00	1000.00	-15.00	3	1960
13:21:48	1000.00	1005.00	1005.00	-10.00	1	1957
13:21:31	1000.00	1005.00	1005.00	-10.00	1	1956
13:21:25	1005.00	1010.00	1005.00	-10.00	3	1955
13:21:09	1005.00	1010.00	1005.00	-10.00	1	1952
13:21:00	1005.00	1010.00	1005.00	-10.00	1	1951
13:20:56	1005.00	1010.00	1005.00	-10.00	3	1950
13:20:37	1005.00	1010.00	1010.00	-5.00	1	1947
13:20:33	1005.00	1010.00	1005.00	-10.00	1	1946
13:19:10	1005.00	1010.00	1010.00	-5.00	1	1945
13:18:56	1000.00	1005.00	1005.00	-10.00	1	1944
13:18:56	1000.00	1005.00	1005.00	-10.00	3	1943
13:18:56	1000.00	1005.00	1005.00	-10.00	1	1940
13:18:56	1000.00	1005.00	1005.00	-10.00	1	1939
13:17:41	1000.00	1005.00	1005.00	-10.00	1	1938
13:17:41	1000.00	1005.00	1005.00	-10.00	1	1937
13:17:41	1000.00	1005.00	1005.00	-10.00	1	1936
13:17:31	1000.00	1005.00	1005.00	-10.00	1	1935
13:16:59	1000.00	1005.00	1005.00	-10.00	1	1934
13:16:59	1000.00	1005.00	1000.00	-15.00	1	1933
13:15:29	998.00	1005.00	1005.00	-10.00	1	1932
13:15:27	998.00	1005.00	1005.00	-10.00	2	1931
13:15:27	999.00	1005.00	999.00	-16.00	3	1929
13:15:27	999.00	1000.00	1000.00	-15.00	1	1926
13:15:27	999.00	1000.00	1000.00	-15.00	5	1925
13:15:07	998.00	1000.00	1000.00	-15.00	1	1920
13:15:07	998.00	1000.00	1000.00	-15.00	1	1919
13:15:00	998.00	1000.00	1000.00	-15.00	2	1918
13:15:00	997.00	999.00	999.00	-16.00	5	1916
13:14:30	996.00	1000.00	996.00	-19.00	1	1911
13:14:09	998.00	1000.00	998.00	-17.00	1	1910
13:14:02	998.00	1000.00	998.00	-17.00	2	1909
13:14:00	998.00	1000.00	998.00	-17.00	2	1907
13:13:55	998.00	1000.00	998.00	-17.00	1	1905
13:13:48	998.00	1000.00	998.00	-17.00	1	1904
13:13:48	997.00	1000.00	997.00	-18.00	2	1903
13:13:40	997.00	1000.00	997.00	-18.00	1	1901
13:13:32	996.00	1000.00	996.00	-19.00	2	1900
13:13:30	995.00	996.00	996.00	-19.00	6	1898
13:12:51	994.00	995.00	995.00	-20.00	1	1892
13:12:51	994.00	995.00	995.00	-20.00	2	1891
13:12:50	994.00	995.00	995.00	-20.00	1	1889
13:12:21	994.00	995.00	994.00	-21.00	1	1888
13:11:44	993.00	995.00	993.00	-22.00	1	1887
13:10:50	994.00	995.00	994.00	-21.00	1	1886
13:10:46	994.00	995.00	994.00	-21.00	7	1885
13:10:41	993.00	994.00	994.00	-21.00	1	1878
13:10:41	992.00	993.00	993.00	-22.00	13	1877
13:10:40	991.00	992.00	992.00	-23.00	1	1864
13:10:40	991.00	992.00	992.00	-23.00	1	1863
13:10:40	992.00	993.00	992.00	-23.00	2	1862
13:10:29	992.00	993.00	992.00	-23.00	1	1860
13:10:16	992.00	993.00	992.00	-23.00	1	1859
13:10:07	992.00	993.00	993.00	-22.00	1	1858
13:09:50	993.00	994.00	993.00	-22.00	2	1857
13:09:47	993.00	994.00	993.00	-22.00	1	1855
13:09:17	995.00	996.00	995.00	-20.00	2	1854
13:09:09	995.00	996.00	995.00	-20.00	1	1852
13:08:35	995.00	996.00	996.00	-19.00	1	1851
13:07:30	996.00	998.00	996.00	-19.00	1	1850
13:07:30	998.00	1005.00	998.00	-17.00	3	1849
13:07:29	1000.00	1005.00	1000.00	-15.00	8	1846
13:07:29	1000.00	1005.00	1000.00	-15.00	4	1838
13:07:27	1000.00	1005.00	1000.00	-15.00	1	1834
13:06:42	1000.00	1005.00	1000.00	-15.00	1	1833
13:06:41	998.00	999.00	1005.00	-10.00	4	1832
13:06:41	998.00	999.00	1000.00	-15.00	5	1828
13:06:41	998.00	999.00	999.00	-16.00	1	1823
13:06:01	995.00	998.00	998.00	-17.00	4	1822
13:05:59	995.00	998.00	995.00	-20.00	1	1818
13:04:18	995.00	996.00	995.00	-20.00	3	1817
13:04:17	995.00	996.00	995.00	-20.00	1	1814
13:04:03	995.00	996.00	995.00	-20.00	2	1813
13:03:44	995.00	997.00	995.00	-20.00	1	1811
13:03:37	997.00	999.00	997.00	-18.00	3	1810
13:03:37	997.00	999.00	997.00	-18.00	1	1807
13:03:05	997.00	999.00	999.00	-16.00	1	1806
13:02:47	999.00	1000.00	999.00	-16.00	2	1805
13:02:41	999.00	1000.00	999.00	-16.00	1	1803
13:02:16	1000.00	1005.00	999.00	-16.00	2	1802
13:02:16	1000.00	1005.00	1000.00	-15.00	1	1800
13:02:16	1000.00	1005.00	1000.00	-15.00	2	1799
13:02:16	1000.00	1005.00	1000.00	-15.00	8	1797
13:02:16	1000.00	1005.00	1005.00	-10.00	1	1789
13:01:40	1000.00	1005.00	1005.00	-10.00	1	1788
13:01:34	1000.00	1005.00	1000.00	-15.00	1	1787
13:00:19	999.00	1000.00	1000.00	-15.00	2	1786
13:00:19	999.00	1000.00	1000.00	-15.00	1	1784
13:00:13	999.00	1000.00	1000.00	-15.00	1	1783
13:00:13	999.00	1000.00	1000.00	-15.00	1	1782
13:00:13	998.00	999.00	999.00	-16.00	2	1781
13:00:13	998.00	999.00	999.00	-16.00	1	1779
13:00:01	998.00	999.00	999.00	-16.00	1	1778
12:59:36	997.00	999.00	997.00	-18.00	1	1777
12:59:36	996.00	998.00	998.00	-17.00	4	1776
12:59:29	996.00	998.00	996.00	-19.00	1	1772
12:59:28	997.00	998.00	997.00	-18.00	2	1771
12:59:24	996.00	997.00	997.00	-18.00	1	1769
12:59:01	996.00	997.00	997.00	-18.00	1	1768
12:59:00	996.00	997.00	997.00	-18.00	1	1767
12:58:54	996.00	997.00	996.00	-19.00	1	1766
12:58:20	996.00	997.00	996.00	-19.00	1	1765
12:58:11	997.00	998.00	997.00	-18.00	2	1764
12:57:44	997.00	999.00	997.00	-18.00	2	1762
12:57:31	997.00	999.00	997.00	-18.00	1	1760
12:56:56	997.00	1000.00	1000.00	-15.00	1	1759
12:56:52	998.00	1000.00	998.00	-17.00	1	1758
12:56:50	998.00	1000.00	998.00	-17.00	3	1757
12:56:49	998.00	999.00	999.00	-16.00	1	1754
12:56:45	997.00	1000.00	1000.00	-15.00	1	1753
12:56:42	999.00	1000.00	999.00	-16.00	1	1752
12:56:38	998.00	1000.00	998.00	-17.00	1	1751
12:56:37	998.00	1000.00	1000.00	-15.00	1	1750
12:56:32	999.00	1000.00	999.00	-16.00	2	1749
12:56:31	999.00	1000.00	999.00	-16.00	3	1747
12:56:29	999.00	1005.00	999.00	-16.00	1	1744
12:56:25	999.00	1005.00	999.00	-16.00	1	1743
12:56:16	999.00	1005.00	999.00	-16.00	8	1742
12:56:16	1000.00	1005.00	1000.00	-15.00	57	1734
12:55:42	1000.00	1005.00	1005.00	-10.00	2	1677
12:55:15	1005.00	1010.00	1005.00	-10.00	1	1675
12:55:15	1005.00	1010.00	1005.00	-10.00	1	1674
12:55:03	1005.00	1010.00	1005.00	-10.00	2	1673
12:55:03	1005.00	1010.00	1005.00	-10.00	4	1671
12:55:03	1000.00	1005.00	1005.00	-10.00	1	1667
12:54:47	1000.00	1005.00	1005.00	-10.00	1	1666
12:54:40	1000.00	1005.00	1005.00	-10.00	1	1665
12:54:40	1000.00	1005.00	1005.00	-10.00	1	1664
12:54:31	1005.00	1010.00	1005.00	-10.00	1	1663
12:54:30	1000.00	1010.00	1010.00	-5.00	1	1662
12:54:09	1000.00	1010.00	1010.00	-5.00	2	1661
12:54:09	1000.00	1010.00	1010.00	-5.00	1	1659
12:54:09	1005.00	1010.00	1005.00	-10.00	34	1658
12:53:57	1005.00	1010.00	1010.00	-5.00	1	1624
12:52:36	1005.00	1010.00	1010.00	-5.00	1	1623
12:52:36	1005.00	1010.00	1010.00	-5.00	1	1622
12:52:34	1005.00	1010.00	1010.00	-5.00	1	1621
12:52:34	1010.00	1015.00	1010.00	-5.00	2	1620
12:52:15	1005.00	1015.00	1015.00	0	1	1618
12:51:18	1010.00	1015.00	1010.00	-5.00	3	1617
12:51:18	1010.00	1015.00	1010.00	-5.00	18	1614
12:51:02	1010.00	1015.00	1015.00	0	1	1596
12:51:02	1010.00	1015.00	1015.00	0	1	1595
12:50:58	1010.00	1015.00	1010.00	-5.00	6	1594
12:50:00	1010.00	1015.00	1015.00	0	1	1588
12:50:00	1010.00	1015.00	1015.00	0	1	1587
12:47:55	1010.00	1015.00	1015.00	0	1	1586
12:47:45	1010.00	1015.00	1015.00	0	1	1585
12:47:45	1010.00	1015.00	1015.00	0	1	1584
12:46:20	1010.00	1015.00	1015.00	0	1	1583
12:46:17	1010.00	1015.00	1015.00	0	1	1582
12:46:04	1010.00	1015.00	1015.00	0	1	1581
12:45:30	1010.00	1015.00	1015.00	0	1	1580
12:44:51	1010.00	1015.00	1015.00	0	1	1579
12:43:55	1010.00	1015.00	1015.00	0	1	1578
12:43:55	1010.00	1015.00	1015.00	0	1	1577
12:43:55	1010.00	1015.00	1015.00	0	2	1576
12:43:15	1010.00	1015.00	1015.00	0	1	1574
12:42:04	1010.00	1015.00	1015.00	0	2	1573
12:41:55	1015.00	1020.00	1015.00	0	21	1571
12:40:00	1015.00	1020.00	1015.00	0	2	1550
12:39:19	1015.00	1020.00	1015.00	0	1	1548
12:37:30	1015.00	1020.00	1015.00	0	1	1547
12:35:52	1015.00	1020.00	1015.00	0	1	1546
12:34:07	1015.00	1020.00	1015.00	0	1	1545
12:32:45	1015.00	1020.00	1020.00	+5.00	1	1544
12:32:22	1015.00	1020.00	1020.00	+5.00	1	1543
12:32:00	1015.00	1025.00	1025.00	+10.00	1	1542
12:32:00	1020.00	1025.00	1020.00	+5.00	1	1541
12:31:54	1015.00	1020.00	1020.00	+5.00	1	1540
12:31:41	1015.00	1020.00	1020.00	+5.00	1	1539
12:31:40	1015.00	1020.00	1020.00	+5.00	1	1538
12:31:40	1015.00	1020.00	1020.00	+5.00	2	1537
12:31:40	1020.00	1025.00	1020.00	+5.00	3	1535
12:31:40	1020.00	1025.00	1020.00	+5.00	11	1532
12:30:50	1020.00	1025.00	1020.00	+5.00	1	1521
12:29:13	1020.00	1025.00	1020.00	+5.00	1	1520
12:28:55	1020.00	1025.00	1025.00	+10.00	1	1519
12:27:30	1020.00	1025.00	1025.00	+10.00	1	1518
12:26:58	1020.00	1025.00	1025.00	+10.00	1	1517
12:26:56	1015.00	1020.00	1020.00	+5.00	7	1516
12:25:48	1015.00	1020.00	1020.00	+5.00	1	1509
12:23:48	1010.00	1015.00	1015.00	0	4	1508
12:23:19	1010.00	1015.00	1015.00	0	2	1504
12:23:00	1010.00	1015.00	1015.00	0	1	1502
12:22:26	1010.00	1015.00	1015.00	0	2	1501
12:21:40	1010.00	1015.00	1015.00	0	1	1499
12:21:40	1010.00	1015.00	1015.00	0	1	1498
12:20:45	1010.00	1015.00	1015.00	0	1	1497
12:20:30	1010.00	1015.00	1015.00	0	2	1496
12:20:30	1010.00	1015.00	1015.00	0	2	1494
12:20:28	1010.00	1015.00	1010.00	-5.00	5	1492
12:19:28	1010.00	1015.00	1015.00	0	2	1487
12:19:19	1010.00	1015.00	1010.00	-5.00	1	1485
12:19:13	1010.00	1015.00	1010.00	-5.00	1	1484
12:19:06	1010.00	1015.00	1010.00	-5.00	1	1483
12:19:06	1010.00	1015.00	1010.00	-5.00	1	1482
12:18:14	1010.00	1015.00	1010.00	-5.00	1	1481
12:18:14	1010.00	1015.00	1010.00	-5.00	1	1480
12:18:08	1010.00	1015.00	1010.00	-5.00	1	1479
12:18:08	1010.00	1015.00	1010.00	-5.00	1	1478
12:18:08	1010.00	1015.00	1010.00	-5.00	8	1477
12:18:08	1010.00	1015.00	1010.00	-5.00	9	1469
12:18:08	1015.00	1020.00	1015.00	0	14	1460
12:17:45	1015.00	1020.00	1020.00	+5.00	1	1446
12:17:23	1015.00	1020.00	1015.00	0	1	1445
12:16:15	1015.00	1020.00	1020.00	+5.00	1	1444
12:16:15	1015.00	1020.00	1020.00	+5.00	1	1443
12:14:00	1015.00	1020.00	1020.00	+5.00	1	1442
12:12:13	1015.00	1020.00	1020.00	+5.00	1	1441
12:11:45	1015.00	1020.00	1020.00	+5.00	1	1440
12:10:29	1020.00	1025.00	1020.00	+5.00	1	1439
12:10:29	1020.00	1025.00	1020.00	+5.00	4	1438
12:07:15	1015.00	1020.00	1020.00	+5.00	1	1434
12:07:06	1020.00	1025.00	1020.00	+5.00	4	1433
12:07:04	1020.00	1025.00	1020.00	+5.00	1	1429
12:05:05	1020.00	1025.00	1020.00	+5.00	1	1428
12:05:00	1020.00	1025.00	1025.00	+10.00	1	1427
12:02:45	1020.00	1025.00	1025.00	+10.00	1	1426
12:02:35	1020.00	1025.00	1025.00	+10.00	1	1425
12:00:21	1020.00	1025.00	1020.00	+5.00	1	1424
12:00:07	1015.00	1020.00	1020.00	+5.00	1	1423
12:00:07	1015.00	1020.00	1020.00	+5.00	3	1422
11:59:32	1015.00	1020.00	1020.00	+5.00	1	1419
11:59:32	1020.00	1025.00	1020.00	+5.00	11	1418
11:59:27	1020.00	1025.00	1020.00	+5.00	1	1407
11:58:15	1020.00	1025.00	1025.00	+10.00	1	1406
11:58:13	1020.00	1025.00	1025.00	+10.00	1	1405
11:58:11	1020.00	1025.00	1025.00	+10.00	1	1404
11:58:02	1020.00	1025.00	1020.00	+5.00	3	1403
11:56:00	1020.00	1025.00	1025.00	+10.00	1	1400
11:53:45	1020.00	1025.00	1025.00	+10.00	1	1399
11:51:30	1020.00	1025.00	1025.00	+10.00	1	1398
11:50:04	1020.00	1025.00	1025.00	+10.00	1	1397
11:50:04	1020.00	1025.00	1025.00	+10.00	1	1396
11:49:30	1020.00	1025.00	1025.00	+10.00	1	1395
11:49:15	1020.00	1025.00	1025.00	+10.00	1	1394
11:47:25	1020.00	1025.00	1025.00	+10.00	1	1393
11:47:00	1020.00	1025.00	1025.00	+10.00	1	1392
11:46:58	1020.00	1025.00	1025.00	+10.00	1	1391
11:46:57	1020.00	1025.00	1025.00	+10.00	1	1390
11:46:43	1020.00	1025.00	1025.00	+10.00	1	1389
11:45:49	1020.00	1025.00	1025.00	+10.00	4	1388
11:45:10	1020.00	1025.00	1025.00	+10.00	1	1384
11:41:08	1015.00	1020.00	1020.00	+5.00	3	1383
11:40:15	1015.00	1020.00	1020.00	+5.00	1	1380
11:39:38	1020.00	1025.00	1020.00	+5.00	3	1379
11:37:14	1020.00	1025.00	1020.00	+5.00	1	1376
11:36:36	1020.00	1025.00	1020.00	+5.00	8	1375
11:36:12	1020.00	1025.00	1025.00	+10.00	1	1367
11:35:45	1020.00	1025.00	1025.00	+10.00	1	1366
11:35:36	1020.00	1025.00	1025.00	+10.00	1	1365
11:35:36	1020.00	1025.00	1025.00	+10.00	1	1364
11:35:36	1020.00	1025.00	1025.00	+10.00	1	1363
11:33:37	1020.00	1025.00	1025.00	+10.00	1	1362
11:33:15	1020.00	1025.00	1020.00	+5.00	1	1361
11:33:02	1020.00	1025.00	1020.00	+5.00	1	1360
11:32:36	1020.00	1025.00	1025.00	+10.00	1	1359
11:32:36	1015.00	1020.00	1020.00	+5.00	7	1358
11:32:15	1015.00	1020.00	1020.00	+5.00	1	1351
11:31:15	1015.00	1020.00	1020.00	+5.00	1	1350
11:31:15	1015.00	1020.00	1020.00	+5.00	1	1349
11:30:13	1020.00	1025.00	1020.00	+5.00	2	1348
11:30:13	1020.00	1025.00	1020.00	+5.00	1	1346
11:30:00	1020.00	1025.00	1025.00	+10.00	1	1345
11:29:00	1020.00	1025.00	1025.00	+10.00	1	1344
11:29:00	1020.00	1025.00	1025.00	+10.00	1	1343
11:28:26	1020.00	1025.00	1025.00	+10.00	1	1342
11:28:26	1015.00	1020.00	1020.00	+5.00	10	1341
11:28:22	1015.00	1020.00	1020.00	+5.00	1	1331
11:27:46	1015.00	1020.00	1020.00	+5.00	1	1330
11:27:46	1015.00	1020.00	1020.00	+5.00	1	1329
11:27:28	1015.00	1020.00	1020.00	+5.00	1	1328
11:26:41	1015.00	1020.00	1015.00	0	1	1327
11:25:56	1015.00	1020.00	1015.00	0	1	1326
11:25:31	1010.00	1015.00	1015.00	0	1	1325
11:25:03	1010.00	1020.00	1020.00	+5.00	1	1324
11:24:30	1010.00	1015.00	1015.00	0	1	1323
11:24:29	1015.00	1020.00	1015.00	0	5	1322
11:24:29	1015.00	1020.00	1015.00	0	1	1317
11:23:52	1015.00	1020.00	1015.00	0	1	1316
11:23:46	1015.00	1020.00	1015.00	0	1	1315
11:23:39	1015.00	1020.00	1015.00	0	3	1314
11:23:15	1015.00	1020.00	1015.00	0	1	1311
11:22:39	1015.00	1020.00	1015.00	0	1	1310
11:22:05	1015.00	1020.00	1015.00	0	1	1309
11:21:33	1015.00	1020.00	1015.00	0	1	1308
11:21:06	1015.00	1020.00	1020.00	+5.00	1	1307
11:20:43	1015.00	1020.00	1015.00	0	2	1306
11:20:41	1015.00	1020.00	1015.00	0	1	1304
11:20:25	1015.00	1020.00	1015.00	0	1	1303
11:20:05	1015.00	1020.00	1015.00	0	4	1302
11:20:00	1015.00	1020.00	1020.00	+5.00	1	1298
11:19:38	1015.00	1020.00	1020.00	+5.00	1	1297
11:19:36	1015.00	1020.00	1015.00	0	1	1296
11:19:18	1015.00	1020.00	1020.00	+5.00	1	1295
11:18:15	1020.00	1025.00	1020.00	+5.00	9	1294
11:17:45	1020.00	1025.00	1025.00	+10.00	1	1285
11:17:15	1020.00	1025.00	1025.00	+10.00	1	1284
11:16:21	1020.00	1025.00	1025.00	+10.00	1	1283
11:16:18	1020.00	1025.00	1020.00	+5.00	1	1282
11:16:17	1020.00	1025.00	1025.00	+10.00	2	1281
11:16:16	1020.00	1025.00	1020.00	+5.00	1	1279
11:15:25	1020.00	1025.00	1020.00	+5.00	1	1278
11:15:05	1020.00	1025.00	1020.00	+5.00	1	1277
11:14:25	1020.00	1025.00	1020.00	+5.00	1	1276
11:13:43	1020.00	1025.00	1020.00	+5.00	1	1275
11:13:32	1020.00	1025.00	1025.00	+10.00	1	1274
11:13:15	1020.00	1025.00	1025.00	+10.00	1	1273
11:12:07	1020.00	1025.00	1025.00	+10.00	1	1272
11:12:05	1025.00	1030.00	1025.00	+10.00	3	1271
11:12:03	1025.00	1030.00	1025.00	+10.00	1	1268
11:11:50	1025.00	1030.00	1025.00	+10.00	1	1267
11:11:00	1025.00	1030.00	1025.00	+10.00	1	1266
11:11:00	1025.00	1030.00	1025.00	+10.00	3	1265
11:10:15	1025.00	1030.00	1030.00	+15.00	1	1262
11:10:12	1025.00	1030.00	1025.00	+10.00	1	1261
11:08:45	1025.00	1030.00	1030.00	+15.00	1	1260
11:08:36	1025.00	1030.00	1030.00	+15.00	1	1259
11:04:15	1025.00	1030.00	1025.00	+10.00	1	1258
11:04:15	1025.00	1030.00	1030.00	+15.00	1	1257
11:02:51	1025.00	1030.00	1030.00	+15.00	1	1256
11:02:43	1020.00	1025.00	1025.00	+10.00	3	1255
11:02:05	1020.00	1025.00	1025.00	+10.00	1	1252
11:02:05	1020.00	1025.00	1025.00	+10.00	1	1251
11:01:15	1020.00	1025.00	1020.00	+5.00	1	1250
11:01:11	1020.00	1025.00	1025.00	+10.00	1	1249
11:00:43	1020.00	1025.00	1020.00	+5.00	3	1248
11:00:07	1020.00	1025.00	1025.00	+10.00	1	1245
10:59:45	1020.00	1025.00	1020.00	+5.00	1	1244
10:58:39	1020.00	1025.00	1020.00	+5.00	2	1243
10:58:25	1020.00	1025.00	1020.00	+5.00	2	1241
10:58:25	1020.00	1025.00	1020.00	+5.00	3	1239
10:58:25	1020.00	1025.00	1020.00	+5.00	7	1236
10:58:25	1020.00	1025.00	1020.00	+5.00	3	1229
10:57:30	1025.00	1030.00	1025.00	+10.00	1	1226
10:57:16	1020.00	1025.00	1025.00	+10.00	2	1225
10:57:05	1020.00	1030.00	1030.00	+15.00	1	1223
10:56:46	1020.00	1025.00	1025.00	+10.00	1	1222
10:56:44	1025.00	1030.00	1025.00	+10.00	9	1221
10:56:44	1025.00	1030.00	1025.00	+10.00	2	1212
10:56:43	1025.00	1030.00	1030.00	+15.00	1	1210
10:56:29	1025.00	1030.00	1030.00	+15.00	1	1209
10:55:15	1025.00	1030.00	1030.00	+15.00	1	1208
10:54:32	1025.00	1030.00	1030.00	+15.00	1	1207
10:52:48	1025.00	1030.00	1025.00	+10.00	1	1206
10:52:09	1025.00	1030.00	1030.00	+15.00	1	1205
10:50:07	1025.00	1030.00	1025.00	+10.00	10	1204
10:49:54	1025.00	1030.00	1030.00	+15.00	1	1194
10:48:30	1025.00	1030.00	1030.00	+15.00	1	1193
10:46:55	1025.00	1030.00	1030.00	+15.00	1	1192
10:46:24	1025.00	1030.00	1030.00	+15.00	1	1191
10:46:24	1025.00	1030.00	1030.00	+15.00	1	1190
10:46:24	1025.00	1030.00	1030.00	+15.00	1	1189
10:46:15	1025.00	1030.00	1030.00	+15.00	1	1188
10:45:31	1025.00	1030.00	1030.00	+15.00	1	1187
10:45:23	1025.00	1030.00	1030.00	+15.00	1	1186
10:45:23	1025.00	1030.00	1030.00	+15.00	1	1185
10:44:25	1025.00	1030.00	1030.00	+15.00	2	1184
10:42:31	1025.00	1030.00	1025.00	+10.00	1	1182
10:41:42	1025.00	1030.00	1025.00	+10.00	1	1181
10:41:34	1020.00	1025.00	1025.00	+10.00	1	1180
10:41:34	1020.00	1025.00	1025.00	+10.00	1	1179
10:41:33	1020.00	1025.00	1025.00	+10.00	1	1178
10:41:29	1020.00	1025.00	1025.00	+10.00	1	1177
10:41:27	1020.00	1025.00	1025.00	+10.00	1	1176
10:41:26	1020.00	1025.00	1025.00	+10.00	2	1175
10:41:25	1020.00	1025.00	1025.00	+10.00	1	1173
10:41:25	1020.00	1025.00	1025.00	+10.00	1	1172
10:41:16	1020.00	1025.00	1025.00	+10.00	1	1171
10:41:03	1020.00	1025.00	1025.00	+10.00	1	1170
10:40:59	1020.00	1025.00	1025.00	+10.00	1	1169
10:40:38	1020.00	1025.00	1025.00	+10.00	1	1168
10:40:00	1020.00	1025.00	1020.00	+5.00	1	1167
10:37:26	1020.00	1025.00	1020.00	+5.00	1	1166
10:36:55	1015.00	1020.00	1020.00	+5.00	10	1165
10:36:05	1015.00	1020.00	1020.00	+5.00	1	1155
10:35:00	1015.00	1020.00	1020.00	+5.00	1	1154
10:34:53	1015.00	1020.00	1020.00	+5.00	1	1153
10:34:29	1015.00	1020.00	1015.00	0	2	1152
10:32:55	1015.00	1020.00	1020.00	+5.00	1	1150
10:32:45	1015.00	1020.00	1020.00	+5.00	1	1149
10:31:45	1015.00	1020.00	1020.00	+5.00	1	1148
10:31:23	1015.00	1020.00	1015.00	0	1	1147
10:31:22	1015.00	1020.00	1015.00	0	1	1146
10:31:20	1015.00	1020.00	1015.00	0	2	1145
10:31:20	1015.00	1020.00	1015.00	0	1	1143
10:31:15	1015.00	1020.00	1015.00	0	2	1142
10:31:00	1015.00	1020.00	1015.00	0	4	1140
10:30:30	1015.00	1020.00	1020.00	+5.00	1	1136
10:29:57	1015.00	1020.00	1020.00	+5.00	1	1135
10:29:53	1015.00	1020.00	1015.00	0	2	1134
10:29:11	1020.00	1025.00	1020.00	+5.00	24	1132
10:29:01	1020.00	1025.00	1020.00	+5.00	1	1108
10:28:29	1020.00	1025.00	1020.00	+5.00	1	1107
10:28:10	1020.00	1025.00	1020.00	+5.00	1	1106
10:28:10	1020.00	1025.00	1020.00	+5.00	2	1105
10:26:26	1025.00	1030.00	1025.00	+10.00	12	1103
10:26:04	1020.00	1030.00	1030.00	+15.00	1	1091
10:26:03	1020.00	1025.00	1025.00	+10.00	1	1090
10:26:00	1020.00	1025.00	1025.00	+10.00	1	1089
10:26:00	1020.00	1025.00	1025.00	+10.00	1	1088
10:25:55	1020.00	1025.00	1025.00	+10.00	1	1087
10:25:47	1020.00	1025.00	1025.00	+10.00	1	1086
10:25:46	1020.00	1025.00	1025.00	+10.00	1	1085
10:25:43	1020.00	1025.00	1025.00	+10.00	1	1084
10:24:28	1020.00	1025.00	1025.00	+10.00	1	1083
10:24:09	1020.00	1025.00	1020.00	+5.00	1	1082
10:24:00	1020.00	1025.00	1020.00	+5.00	1	1081
10:23:35	1020.00	1025.00	1020.00	+5.00	1	1080
10:23:26	1020.00	1025.00	1020.00	+5.00	1	1079
10:22:41	1020.00	1025.00	1020.00	+5.00	1	1078
10:22:41	1025.00	1030.00	1025.00	+10.00	9	1077
10:22:41	1025.00	1030.00	1025.00	+10.00	1	1068
10:22:20	1025.00	1030.00	1030.00	+15.00	1	1067
10:22:20	1025.00	1030.00	1025.00	+10.00	9	1066
10:21:33	1025.00	1030.00	1025.00	+10.00	1	1057
10:21:21	1025.00	1030.00	1025.00	+10.00	1	1056
10:20:53	1025.00	1030.00	1025.00	+10.00	1	1055
10:20:42	1025.00	1030.00	1025.00	+10.00	1	1054
10:19:15	1025.00	1030.00	1030.00	+15.00	1	1053
10:19:15	1025.00	1030.00	1030.00	+15.00	1	1052
10:18:10	1030.00	1035.00	1030.00	+15.00	3	1051
10:18:10	1030.00	1035.00	1030.00	+15.00	1	1048
10:16:43	1025.00	1035.00	1025.00	+10.00	1	1047
10:16:38	1030.00	1035.00	1030.00	+15.00	1	1046
10:16:15	1030.00	1035.00	1030.00	+15.00	1	1045
10:15:39	1025.00	1030.00	1030.00	+15.00	2	1044
10:15:28	1030.00	1035.00	1030.00	+15.00	2	1042
10:15:28	1030.00	1035.00	1030.00	+15.00	5	1040
10:15:04	1030.00	1035.00	1030.00	+15.00	1	1035
10:15:00	1030.00	1035.00	1030.00	+15.00	1	1034
10:14:28	1030.00	1035.00	1030.00	+15.00	2	1033
10:13:54	1030.00	1035.00	1035.00	+20.00	1	1031
10:13:32	1030.00	1035.00	1035.00	+20.00	1	1030
10:13:32	1035.00	1040.00	1035.00	+20.00	6	1029
10:13:01	1035.00	1040.00	1035.00	+20.00	1	1023
10:13:00	1030.00	1035.00	1035.00	+20.00	1	1022
10:12:57	1030.00	1035.00	1035.00	+20.00	1	1021
10:12:30	1030.00	1035.00	1035.00	+20.00	1	1020
10:10:43	1030.00	1035.00	1035.00	+20.00	1	1019
10:10:15	1030.00	1035.00	1035.00	+20.00	1	1018
10:09:08	1030.00	1035.00	1035.00	+20.00	1	1017
10:09:08	1025.00	1030.00	1030.00	+15.00	5	1016
10:09:08	1025.00	1030.00	1030.00	+15.00	1	1011
10:09:08	1025.00	1030.00	1030.00	+15.00	2	1010
10:08:43	1025.00	1030.00	1025.00	+10.00	1	1008
10:08:33	1025.00	1030.00	1025.00	+10.00	2	1007
10:07:49	1025.00	1030.00	1025.00	+10.00	1	1005
10:07:11	1030.00	1035.00	1030.00	+15.00	2	1004
10:06:21	1030.00	1035.00	1030.00	+15.00	3	1002
10:06:18	1030.00	1035.00	1030.00	+15.00	1	999
10:06:10	1030.00	1035.00	1030.00	+15.00	2	998
10:05:42	1030.00	1035.00	1030.00	+15.00	2	996
10:05:31	1030.00	1035.00	1030.00	+15.00	3	994
10:05:30	1030.00	1035.00	1030.00	+15.00	7	991
10:05:14	1035.00	1040.00	1035.00	+20.00	6	984
10:05:14	1035.00	1040.00	1035.00	+20.00	2	978
10:05:05	1035.00	1040.00	1035.00	+20.00	1	976
10:04:50	1035.00	1040.00	1035.00	+20.00	1	975
10:03:31	1040.00	1045.00	1040.00	+25.00	1	974
10:03:31	1040.00	1045.00	1040.00	+25.00	2	973
10:03:30	1040.00	1045.00	1045.00	+30.00	1	971
10:01:34	1040.00	1045.00	1045.00	+30.00	1	970
10:01:17	1040.00	1045.00	1045.00	+30.00	1	969
10:01:15	1040.00	1045.00	1045.00	+30.00	1	968
10:00:00	1035.00	1045.00	1045.00	+30.00	1	967
09:59:20	1040.00	1045.00	1040.00	+25.00	3	966
09:59:00	1035.00	1040.00	1040.00	+25.00	1	963
09:58:30	1040.00	1045.00	1040.00	+25.00	1	962
09:58:11	1035.00	1040.00	1040.00	+25.00	2	961
09:57:51	1035.00	1040.00	1040.00	+25.00	3	959
09:57:31	1035.00	1040.00	1040.00	+25.00	1	956
09:57:31	1040.00	1045.00	1040.00	+25.00	11	955
09:57:31	1040.00	1045.00	1040.00	+25.00	7	944
09:55:43	1040.00	1045.00	1040.00	+25.00	1	937
09:55:25	1040.00	1045.00	1040.00	+25.00	1	936
09:54:30	1040.00	1045.00	1040.00	+25.00	1	935
09:54:06	1040.00	1045.00	1040.00	+25.00	1	934
09:54:00	1040.00	1045.00	1040.00	+25.00	1	933
09:53:12	1040.00	1045.00	1040.00	+25.00	1	932
09:53:00	1040.00	1045.00	1045.00	+30.00	1	931
09:53:00	1040.00	1045.00	1040.00	+25.00	7	930
09:52:43	1040.00	1045.00	1040.00	+25.00	1	923
09:51:26	1040.00	1045.00	1040.00	+25.00	1	922
09:51:06	1040.00	1045.00	1040.00	+25.00	3	921
09:50:00	1045.00	1050.00	1045.00	+30.00	1	918
09:49:11	1040.00	1045.00	1045.00	+30.00	1	917
09:49:06	1045.00	1050.00	1045.00	+30.00	1	916
09:49:06	1045.00	1050.00	1045.00	+30.00	1	915
09:49:06	1045.00	1050.00	1045.00	+30.00	4	914
09:49:02	1045.00	1050.00	1045.00	+30.00	1	910
09:48:36	1045.00	1050.00	1045.00	+30.00	1	909
09:47:21	1045.00	1050.00	1045.00	+30.00	2	908
09:47:19	1040.00	1045.00	1045.00	+30.00	1	906
09:47:18	1040.00	1045.00	1045.00	+30.00	1	905
09:46:30	1045.00	1050.00	1045.00	+30.00	4	904
09:46:18	1045.00	1050.00	1045.00	+30.00	1	900
09:46:00	1040.00	1045.00	1045.00	+30.00	4	899
09:46:00	1040.00	1045.00	1045.00	+30.00	1	895
09:45:44	1040.00	1045.00	1040.00	+25.00	1	894
09:45:36	1045.00	1050.00	1045.00	+30.00	4	893
09:45:28	1045.00	1050.00	1045.00	+30.00	1	889
09:44:09	1045.00	1050.00	1050.00	+35.00	1	888
09:44:00	1050.00	1055.00	1050.00	+35.00	3	887
09:43:27	1050.00	1055.00	1055.00	+40.00	1	884
09:43:27	1045.00	1050.00	1050.00	+35.00	1	883
09:43:27	1050.00	1055.00	1050.00	+35.00	5	882
09:43:10	1055.00	1060.00	1050.00	+35.00	1	877
09:42:31	1055.00	1060.00	1055.00	+40.00	4	876
09:42:12	1055.00	1060.00	1055.00	+40.00	1	872
09:42:10	1055.00	1060.00	1055.00	+40.00	7	871
09:42:01	1055.00	1060.00	1055.00	+40.00	1	864
09:42:00	1060.00	1065.00	1060.00	+45.00	1	863
09:41:59	1055.00	1060.00	1060.00	+45.00	1	862
09:41:56	1055.00	1060.00	1060.00	+45.00	4	861
09:41:33	1055.00	1060.00	1060.00	+45.00	1	857
09:41:32	1055.00	1060.00	1060.00	+45.00	2	856
09:41:31	1055.00	1060.00	1060.00	+45.00	1	854
09:41:18	1055.00	1060.00	1055.00	+40.00	1	853
09:41:16	1055.00	1060.00	1055.00	+40.00	1	852
09:41:14	1060.00	1065.00	1060.00	+45.00	3	851
09:41:08	1060.00	1065.00	1060.00	+45.00	1	848
09:41:05	1060.00	1065.00	1060.00	+45.00	1	847
09:41:04	1055.00	1065.00	1065.00	+50.00	1	846
09:41:04	1055.00	1060.00	1060.00	+45.00	1	845
09:41:02	1055.00	1060.00	1060.00	+45.00	1	844
09:41:00	1055.00	1060.00	1060.00	+45.00	1	843
09:40:57	1055.00	1060.00	1060.00	+45.00	1	842
09:40:46	1055.00	1060.00	1060.00	+45.00	1	841
09:40:45	1055.00	1060.00	1060.00	+45.00	1	840
09:40:44	1055.00	1060.00	1060.00	+45.00	1	839
09:40:39	1055.00	1060.00	1060.00	+45.00	3	838
09:40:38	1055.00	1060.00	1060.00	+45.00	1	835
09:40:37	1055.00	1060.00	1055.00	+40.00	4	834
09:40:36	1055.00	1060.00	1060.00	+45.00	2	830
09:40:36	1055.00	1060.00	1060.00	+45.00	10	828
09:40:32	1055.00	1060.00	1060.00	+45.00	1	818
09:40:29	1055.00	1060.00	1055.00	+40.00	1	817
09:39:34	1050.00	1055.00	1055.00	+40.00	1	816
09:39:31	1050.00	1055.00	1050.00	+35.00	1	815
09:39:25	1050.00	1055.00	1055.00	+40.00	1	814
09:39:00	1050.00	1055.00	1055.00	+40.00	1	813
09:38:59	1050.00	1055.00	1055.00	+40.00	1	812
09:38:48	1050.00	1055.00	1055.00	+40.00	1	811
09:38:48	1050.00	1055.00	1055.00	+40.00	1	810
09:38:45	1050.00	1055.00	1055.00	+40.00	1	809
09:38:45	1050.00	1055.00	1055.00	+40.00	1	808
09:38:45	1050.00	1055.00	1055.00	+40.00	1	807
09:38:44	1050.00	1055.00	1055.00	+40.00	1	806
09:38:42	1050.00	1055.00	1055.00	+40.00	2	805
09:38:35	1050.00	1055.00	1055.00	+40.00	1	803
09:38:26	1050.00	1055.00	1055.00	+40.00	1	802
09:38:22	1050.00	1055.00	1055.00	+40.00	1	801
09:38:20	1050.00	1055.00	1055.00	+40.00	1	800
09:38:20	1045.00	1055.00	1055.00	+40.00	1	799
09:38:17	1050.00	1055.00	1050.00	+35.00	1	798
09:38:16	1050.00	1055.00	1050.00	+35.00	1	797
09:38:16	1050.00	1055.00	1050.00	+35.00	1	796
09:38:15	1050.00	1055.00	1050.00	+35.00	1	795
09:38:13	1045.00	1050.00	1050.00	+35.00	1	794
09:38:13	1045.00	1055.00	1055.00	+40.00	1	793
09:38:13	1050.00	1055.00	1050.00	+35.00	1	792
09:38:13	1050.00	1055.00	1050.00	+35.00	1	791
09:38:13	1050.00	1055.00	1050.00	+35.00	1	790
09:38:13	1050.00	1055.00	1050.00	+35.00	1	789
09:38:13	1050.00	1055.00	1050.00	+35.00	1	788
09:38:13	1045.00	1050.00	1050.00	+35.00	3	787
09:38:13	1045.00	1050.00	1050.00	+35.00	4	784
09:38:13	1045.00	1050.00	1050.00	+35.00	1	780
09:38:12	1045.00	1050.00	1050.00	+35.00	1	779
09:38:11	1045.00	1050.00	1050.00	+35.00	1	778
09:38:09	1045.00	1050.00	1050.00	+35.00	1	777
09:38:08	1045.00	1050.00	1050.00	+35.00	1	776
09:38:04	1045.00	1050.00	1050.00	+35.00	1	775
09:38:00	1045.00	1050.00	1050.00	+35.00	2	774
09:37:58	1045.00	1050.00	1050.00	+35.00	1	772
09:37:57	1045.00	1050.00	1050.00	+35.00	1	771
09:37:01	1040.00	1045.00	1045.00	+30.00	1	770
09:36:45	1040.00	1045.00	1045.00	+30.00	1	769
09:35:50	1040.00	1045.00	1040.00	+25.00	1	768
09:34:09	1040.00	1045.00	1040.00	+25.00	1	767
09:33:56	1040.00	1045.00	1045.00	+30.00	1	766
09:33:42	1040.00	1045.00	1045.00	+30.00	1	765
09:33:20	1040.00	1045.00	1045.00	+30.00	1	764
09:33:19	1040.00	1045.00	1045.00	+30.00	1	763
09:33:19	1040.00	1045.00	1045.00	+30.00	1	762
09:33:16	1040.00	1045.00	1045.00	+30.00	1	761
09:33:15	1040.00	1045.00	1045.00	+30.00	1	760
09:33:12	1040.00	1045.00	1040.00	+25.00	2	759
09:33:01	1035.00	1040.00	1040.00	+25.00	1	757
09:33:01	1035.00	1040.00	1040.00	+25.00	1	756
09:33:01	1035.00	1040.00	1040.00	+25.00	1	755
09:32:57	1035.00	1040.00	1040.00	+25.00	1	754
09:32:51	1035.00	1040.00	1040.00	+25.00	1	753
09:32:50	1035.00	1040.00	1035.00	+20.00	1	752
09:32:50	1035.00	1040.00	1040.00	+25.00	1	751
09:32:21	1035.00	1040.00	1035.00	+20.00	1	750
09:32:03	1035.00	1040.00	1040.00	+25.00	1	749
09:32:00	1035.00	1040.00	1040.00	+25.00	1	748
09:32:00	1035.00	1040.00	1040.00	+25.00	1	747
09:31:42	1035.00	1040.00	1040.00	+25.00	1	746
09:31:33	1035.00	1040.00	1040.00	+25.00	1	745
09:31:22	1030.00	1035.00	1035.00	+20.00	1	744
09:31:22	1030.00	1035.00	1035.00	+20.00	4	743
09:31:21	1030.00	1035.00	1035.00	+20.00	1	739
09:31:20	1030.00	1035.00	1035.00	+20.00	1	738
09:31:17	1030.00	1035.00	1035.00	+20.00	1	737
09:31:17	1030.00	1035.00	1035.00	+20.00	1	736
09:31:16	1030.00	1035.00	1035.00	+20.00	1	735
09:31:06	1030.00	1035.00	1035.00	+20.00	1	734
09:30:42	1030.00	1035.00	1035.00	+20.00	2	733
09:30:42	1030.00	1035.00	1035.00	+20.00	1	731
09:29:46	1030.00	1035.00	1030.00	+15.00	1	730
09:29:34	1025.00	1030.00	1030.00	+15.00	4	729
09:28:13	1025.00	1030.00	1030.00	+15.00	1	725
09:27:51	1025.00	1030.00	1030.00	+15.00	1	724
09:27:30	1025.00	1030.00	1030.00	+15.00	1	723
09:27:22	1025.00	1030.00	1030.00	+15.00	1	722
09:27:11	1020.00	1025.00	1025.00	+10.00	2	721
09:26:54	1020.00	1030.00	1020.00	+5.00	1	719
09:26:52	1025.00	1030.00	1025.00	+10.00	3	718
09:26:36	1020.00	1025.00	1025.00	+10.00	1	715
09:26:22	1020.00	1025.00	1025.00	+10.00	2	714
09:26:22	1025.00	1030.00	1025.00	+10.00	4	712
09:26:22	1025.00	1030.00	1025.00	+10.00	14	708
09:26:17	1025.00	1030.00	1030.00	+15.00	1	694
09:26:16	1030.00	1035.00	1030.00	+15.00	1	693
09:26:16	1030.00	1035.00	1030.00	+15.00	1	692
09:26:12	1025.00	1030.00	1030.00	+15.00	1	691
09:25:58	1025.00	1030.00	1030.00	+15.00	1	690
09:25:54	1025.00	1030.00	1030.00	+15.00	1	689
09:25:48	1030.00	1035.00	1030.00	+15.00	1	688
09:25:48	1030.00	1035.00	1030.00	+15.00	1	687
09:25:45	1025.00	1030.00	1030.00	+15.00	1	686
09:25:45	1025.00	1030.00	1030.00	+15.00	2	685
09:25:15	1025.00	1030.00	1030.00	+15.00	1	683
09:25:15	1025.00	1030.00	1030.00	+15.00	1	682
09:25:08	1025.00	1030.00	1030.00	+15.00	1	681
09:25:06	1025.00	1030.00	1030.00	+15.00	1	680
09:24:14	1020.00	1025.00	1025.00	+10.00	1	679
09:24:14	1020.00	1025.00	1025.00	+10.00	1	678
09:24:11	1025.00	1030.00	1025.00	+10.00	2	677
09:24:02	1025.00	1030.00	1025.00	+10.00	1	675
09:24:00	1025.00	1030.00	1025.00	+10.00	4	674
09:23:56	1025.00	1030.00	1025.00	+10.00	1	670
09:23:20	1025.00	1030.00	1030.00	+15.00	1	669
09:23:05	1025.00	1030.00	1025.00	+10.00	1	668
09:22:53	1020.00	1025.00	1025.00	+10.00	1	667
09:22:48	1025.00	1030.00	1025.00	+10.00	2	666
09:22:48	1025.00	1030.00	1025.00	+10.00	6	664
09:22:44	1025.00	1030.00	1025.00	+10.00	1	658
09:22:26	1025.00	1030.00	1025.00	+10.00	1	657
09:22:03	1025.00	1030.00	1025.00	+10.00	1	656
09:21:58	1025.00	1030.00	1030.00	+15.00	1	655
09:21:45	1025.00	1030.00	1030.00	+15.00	2	654
09:21:45	1030.00	1035.00	1030.00	+15.00	3	652
09:21:45	1030.00	1035.00	1030.00	+15.00	24	649
09:20:54	1030.00	1035.00	1035.00	+20.00	1	625
09:20:19	1040.00	1045.00	1045.00	+30.00	1	624
09:20:17	1040.00	1045.00	1045.00	+30.00	1	623
09:20:17	1040.00	1045.00	1045.00	+30.00	1	622
09:20:17	1040.00	1045.00	1045.00	+30.00	1	621
09:20:14	1040.00	1045.00	1045.00	+30.00	1	620
09:20:14	1040.00	1045.00	1045.00	+30.00	1	619
09:20:10	1040.00	1045.00	1045.00	+30.00	1	618
09:20:10	1040.00	1045.00	1045.00	+30.00	1	617
09:20:09	1040.00	1045.00	1045.00	+30.00	1	616
09:20:09	1040.00	1045.00	1045.00	+30.00	1	615
09:20:06	1040.00	1045.00	1045.00	+30.00	1	614
09:20:05	1040.00	1045.00	1045.00	+30.00	1	613
09:20:05	1040.00	1045.00	1040.00	+25.00	1	612
09:20:05	1040.00	1045.00	1045.00	+30.00	1	611
09:20:04	1040.00	1045.00	1045.00	+30.00	1	610
09:20:04	1040.00	1045.00	1045.00	+30.00	1	609
09:20:01	1040.00	1045.00	1040.00	+25.00	1	608
09:19:52	1040.00	1045.00	1045.00	+30.00	1	607
09:19:51	1035.00	1040.00	1040.00	+25.00	2	606
09:19:44	1035.00	1040.00	1040.00	+25.00	1	604
09:19:41	1035.00	1040.00	1040.00	+25.00	1	603
09:19:37	1035.00	1040.00	1040.00	+25.00	2	602
09:19:37	1030.00	1035.00	1035.00	+20.00	1	600
09:19:37	1030.00	1035.00	1035.00	+20.00	7	599
09:19:23	1025.00	1035.00	1035.00	+20.00	1	592
09:19:22	1025.00	1030.00	1030.00	+15.00	2	591
09:19:11	1025.00	1030.00	1030.00	+15.00	1	589
09:19:11	1030.00	1035.00	1030.00	+15.00	1	588
09:19:09	1030.00	1035.00	1030.00	+15.00	1	587
09:19:05	1030.00	1035.00	1030.00	+15.00	2	586
09:18:55	1030.00	1035.00	1030.00	+15.00	1	584
09:18:50	1030.00	1035.00	1030.00	+15.00	1	583
09:18:45	1025.00	1035.00	1035.00	+20.00	1	582
09:18:45	1025.00	1035.00	1035.00	+20.00	2	581
09:18:44	1025.00	1035.00	1035.00	+20.00	2	579
09:18:44	1025.00	1030.00	1030.00	+15.00	9	577
09:18:12	1025.00	1030.00	1030.00	+15.00	1	568
09:18:11	1025.00	1030.00	1025.00	+10.00	1	567
09:17:55	1025.00	1030.00	1030.00	+15.00	1	566
09:17:50	1020.00	1025.00	1025.00	+10.00	1	565
09:17:45	1020.00	1025.00	1020.00	+5.00	1	564
09:17:45	1020.00	1025.00	1025.00	+10.00	2	563
09:17:45	1025.00	1030.00	1025.00	+10.00	9	561
09:17:35	1025.00	1030.00	1030.00	+15.00	1	552
09:17:33	1025.00	1030.00	1030.00	+15.00	1	551
09:17:32	1025.00	1030.00	1030.00	+15.00	1	550
09:17:23	1025.00	1030.00	1030.00	+15.00	2	549
09:17:22	1020.00	1025.00	1025.00	+10.00	12	547
09:17:22	1020.00	1025.00	1025.00	+10.00	1	535
09:16:58	1015.00	1020.00	1025.00	+10.00	1	534
09:16:29	1015.00	1020.00	1015.00	0	1	533
09:16:28	1015.00	1020.00	1015.00	0	2	532
09:16:17	1015.00	1020.00	1015.00	0	1	530
09:16:11	1015.00	1020.00	1020.00	+5.00	1	529
09:15:48	1015.00	1025.00	1025.00	+10.00	1	528
09:15:11	1015.00	1025.00	1025.00	+10.00	1	527
09:15:06	1015.00	1025.00	1025.00	+10.00	1	526
09:15:05	1015.00	1020.00	1020.00	+5.00	2	525
09:15:05	1015.00	1025.00	1015.00	0	1	523
09:15:05	1020.00	1025.00	1020.00	+5.00	1	522
09:15:02	1015.00	1025.00	1015.00	0	1	521
09:15:01	1015.00	1025.00	1015.00	0	1	520
09:15:01	1010.00	1020.00	1020.00	+5.00	15	519
09:15:01	1010.00	1020.00	1020.00	+5.00	1	504
09:15:01	1015.00	1020.00	1015.00	0	2	503
09:15:01	1015.00	1020.00	1015.00	0	1	501
09:15:00	1015.00	1020.00	1015.00	0	1	500
09:15:00	1010.00	1015.00	1015.00	0	1	499
09:14:58	1010.00	1015.00	1015.00	0	1	498
09:14:54	1010.00	1015.00	1015.00	0	2	497
09:14:48	1010.00	1015.00	1015.00	0	1	495
09:14:42	1010.00	1020.00	1010.00	-5.00	1	494
09:14:42	1015.00	1020.00	1015.00	0	1	493
09:14:36	1010.00	1015.00	1015.00	0	10	492
09:14:36	1010.00	1015.00	1015.00	0	1	482
09:14:21	1010.00	1015.00	1010.00	-5.00	1	481
09:14:20	1010.00	1015.00	1010.00	-5.00	1	480
09:14:18	1010.00	1015.00	1010.00	-5.00	1	479
09:14:15	1010.00	1015.00	1010.00	-5.00	1	478
09:14:08	1010.00	1015.00	1010.00	-5.00	1	477
09:13:27	1005.00	1010.00	1010.00	-5.00	1	476
09:13:21	1010.00	1015.00	1010.00	-5.00	1	475
09:13:21	1010.00	1015.00	1010.00	-5.00	2	474
09:13:16	1005.00	1010.00	1015.00	0	1	472
09:13:16	1005.00	1010.00	1010.00	-5.00	1	471
09:13:16	1010.00	1015.00	1010.00	-5.00	9	470
09:13:03	1010.00	1015.00	1015.00	0	2	461
09:13:03	1005.00	1010.00	1010.00	-5.00	20	459
09:13:01	1005.00	1010.00	1010.00	-5.00	2	439
09:13:01	1005.00	1010.00	1010.00	-5.00	2	437
09:13:00	1005.00	1010.00	1005.00	-10.00	2	435
09:12:53	1005.00	1010.00	1005.00	-10.00	2	433
09:12:53	1005.00	1010.00	1005.00	-10.00	2	431
09:12:32	1005.00	1010.00	1010.00	-5.00	1	429
09:12:09	1005.00	1010.00	1010.00	-5.00	1	428
09:12:07	1005.00	1010.00	1005.00	-10.00	1	427
09:11:18	1010.00	1015.00	1010.00	-5.00	1	426
09:11:01	1005.00	1010.00	1010.00	-5.00	6	425
09:10:58	1005.00	1010.00	1005.00	-10.00	1	419
09:10:17	1005.00	1010.00	1010.00	-5.00	2	418
09:10:17	1010.00	1015.00	1010.00	-5.00	8	416
09:09:56	1010.00	1015.00	1015.00	0	1	408
09:09:47	1010.00	1015.00	1015.00	0	1	407
09:09:47	1010.00	1015.00	1015.00	0	5	406
09:09:46	1010.00	1015.00	1010.00	-5.00	1	401
09:09:46	1010.00	1015.00	1015.00	0	1	400
09:09:45	1010.00	1015.00	1015.00	0	1	399
09:09:44	1010.00	1015.00	1015.00	0	1	398
09:09:25	1010.00	1015.00	1015.00	0	2	397
09:09:24	1005.00	1010.00	1010.00	-5.00	12	395
09:09:23	1005.00	1010.00	1005.00	-10.00	1	383
09:09:21	1005.00	1010.00	1010.00	-5.00	1	382
09:09:19	1000.00	1005.00	1005.00	-10.00	10	381
09:09:19	1005.00	1010.00	1005.00	-10.00	6	371
09:09:01	1005.00	1010.00	1005.00	-10.00	4	365
09:09:01	1005.00	1010.00	1005.00	-10.00	1	361
09:08:02	1000.00	1005.00	1005.00	-10.00	1	360
09:07:57	1000.00	1005.00	1005.00	-10.00	2	359
09:07:56	1000.00	1005.00	1005.00	-10.00	1	357
09:07:50	1000.00	1005.00	1005.00	-10.00	1	356
09:07:49	1000.00	1005.00	1005.00	-10.00	1	355
09:07:48	1000.00	1005.00	1000.00	-15.00	1	354
09:07:47	1000.00	1005.00	1005.00	-10.00	1	353
09:07:46	1000.00	1005.00	1005.00	-10.00	1	352
09:07:43	1000.00	1005.00	1005.00	-10.00	1	351
09:07:35	1000.00	1005.00	1005.00	-10.00	1	350
09:07:25	1000.00	1005.00	1005.00	-10.00	1	349
09:07:21	1000.00	1005.00	1005.00	-10.00	2	348
09:07:12	1000.00	1005.00	1005.00	-10.00	1	346
09:07:09	1000.00	1005.00	1005.00	-10.00	1	345
09:07:06	1000.00	1005.00	1000.00	-15.00	1	344
09:06:48	998.00	1000.00	1000.00	-15.00	4	343
09:06:48	998.00	1000.00	1000.00	-15.00	3	339
09:06:05	991.00	994.00	994.00	-21.00	1	336
09:06:03	991.00	994.00	994.00	-21.00	1	335
09:05:59	991.00	995.00	995.00	-20.00	1	334
09:05:59	993.00	995.00	993.00	-22.00	1	333
09:05:58	994.00	996.00	994.00	-21.00	2	332
09:05:52	995.00	996.00	995.00	-20.00	1	330
09:05:45	995.00	997.00	995.00	-20.00	2	329
09:05:44	995.00	1000.00	995.00	-20.00	1	327
09:05:44	996.00	1000.00	996.00	-19.00	4	326
09:05:44	998.00	1000.00	998.00	-17.00	1	322
09:05:30	996.00	998.00	998.00	-17.00	1	321
09:05:22	995.00	1000.00	1000.00	-15.00	1	320
09:05:17	995.00	998.00	998.00	-17.00	1	319
09:05:13	997.00	1005.00	997.00	-18.00	4	318
09:04:41	997.00	1000.00	997.00	-18.00	1	314
09:04:40	995.00	1000.00	1000.00	-15.00	1	313
09:04:40	995.00	996.00	996.00	-19.00	2	312
09:04:40	995.00	996.00	996.00	-19.00	1	310
09:04:39	994.00	995.00	995.00	-20.00	2	309
09:04:38	993.00	994.00	994.00	-21.00	1	307
09:04:36	991.00	992.00	992.00	-23.00	2	306
09:04:20	990.00	992.00	992.00	-23.00	1	304
09:04:18	990.00	991.00	991.00	-24.00	1	303
09:04:18	990.00	991.00	991.00	-24.00	1	302
09:04:16	990.00	991.00	990.00	-25.00	1	301
09:04:10	989.00	990.00	990.00	-25.00	1	300
09:04:05	988.00	990.00	990.00	-25.00	1	299
09:04:01	988.00	990.00	990.00	-25.00	1	298
09:03:58	988.00	990.00	990.00	-25.00	1	297
09:03:51	986.00	989.00	989.00	-26.00	1	296
09:03:43	987.00	989.00	984.00	-31.00	2	295
09:03:43	987.00	989.00	985.00	-30.00	1	293
09:03:43	987.00	989.00	986.00	-29.00	1	292
09:03:43	987.00	989.00	987.00	-28.00	1	291
09:03:32	983.00	989.00	983.00	-32.00	1	290
09:03:31	989.00	990.00	989.00	-26.00	1	289
09:03:29	984.00	990.00	984.00	-31.00	1	288
09:03:29	985.00	991.00	985.00	-30.00	1	287
09:03:29	985.00	992.00	985.00	-30.00	1	286
09:03:29	986.00	988.00	988.00	-27.00	1	285
09:03:27	985.00	987.00	987.00	-28.00	1	284
09:03:26	984.00	986.00	986.00	-29.00	1	283
09:03:25	983.00	985.00	985.00	-30.00	3	282
09:03:25	982.00	984.00	984.00	-31.00	3	279
09:03:25	981.00	983.00	983.00	-32.00	2	276
09:03:18	981.00	983.00	981.00	-34.00	1	274
09:03:14	981.00	983.00	983.00	-32.00	1	273
09:03:13	981.00	983.00	981.00	-34.00	2	272
09:03:06	981.00	983.00	981.00	-34.00	1	270
09:02:47	981.00	984.00	981.00	-34.00	1	269
09:02:45	981.00	984.00	981.00	-34.00	1	268
09:02:43	981.00	984.00	984.00	-31.00	1	267
09:02:38	981.00	985.00	981.00	-34.00	1	266
09:02:35	981.00	985.00	981.00	-34.00	1	265
09:02:32	981.00	985.00	981.00	-34.00	1	264
09:02:32	982.00	986.00	982.00	-33.00	1	263
09:02:32	984.00	986.00	984.00	-31.00	3	262
09:02:18	985.00	988.00	985.00	-30.00	1	259
09:02:18	985.00	988.00	985.00	-30.00	2	258
09:02:18	985.00	988.00	985.00	-30.00	1	256
09:02:14	987.00	988.00	987.00	-28.00	1	255
09:02:11	987.00	989.00	987.00	-28.00	1	254
09:02:09	985.00	989.00	985.00	-30.00	1	253
09:02:01	987.00	990.00	987.00	-28.00	1	252
09:01:55	988.00	992.00	988.00	-27.00	1	251
09:01:50	988.00	994.00	988.00	-27.00	1	250
09:01:50	988.00	994.00	988.00	-27.00	1	249
09:01:50	988.00	994.00	988.00	-27.00	1	248
09:01:50	990.00	994.00	990.00	-25.00	2	247
09:01:49	992.00	994.00	992.00	-23.00	2	245
09:01:18	989.00	995.00	995.00	-20.00	1	243
09:01:17	994.00	995.00	994.00	-21.00	1	242
09:01:17	988.00	996.00	988.00	-27.00	1	241
09:01:17	990.00	997.00	990.00	-25.00	6	240
09:01:17	991.00	997.00	991.00	-24.00	1	234
09:01:17	992.00	997.00	992.00	-23.00	1	233
09:01:17	993.00	997.00	993.00	-22.00	3	232
09:01:16	995.00	998.00	994.00	-21.00	1	229
09:01:16	995.00	998.00	995.00	-20.00	1	228
09:01:06	995.00	998.00	995.00	-20.00	1	227
09:01:05	993.00	998.00	993.00	-22.00	2	226
09:01:04	996.00	998.00	996.00	-19.00	1	224
09:01:02	994.00	998.00	994.00	-21.00	2	223
09:01:01	995.00	998.00	995.00	-20.00	1	221
09:01:01	992.00	996.00	996.00	-19.00	3	220
09:01:01	992.00	995.00	995.00	-20.00	8	217
09:00:49	996.00	997.00	996.00	-19.00	1	209
09:00:48	995.00	998.00	995.00	-20.00	1	208
09:00:48	992.00	1000.00	992.00	-23.00	1	207
09:00:48	995.00	1005.00	995.00	-20.00	4	206
09:00:48	995.00	1005.00	995.00	-20.00	1	202
09:00:42	998.00	1005.00	998.00	-17.00	1	201
09:00:39	996.00	1005.00	996.00	-19.00	1	200
09:00:39	997.00	1005.00	997.00	-18.00	3	199
09:00:37	998.00	1005.00	998.00	-17.00	1	196
09:00:31	997.00	1000.00	1000.00	-15.00	1	195
09:00:31	997.00	999.00	999.00	-16.00	1	194
09:00:31	997.00	998.00	998.00	-17.00	1	193
09:00:29	998.00	1005.00	998.00	-17.00	1	192
09:00:27	998.00	1005.00	998.00	-17.00	1	191
09:00:26	998.00	1005.00	1005.00	-10.00	1	190
09:00:24	998.00	1005.00	1005.00	-10.00	1	189
09:00:16	997.00	1005.00	1005.00	-10.00	1	188
09:00:00	995.00	1005.00	1005.00	-10.00	2	187
09:00:00	995.00	1000.00	1000.00	-15.00	1	185
09:00:00	995.00	1000.00	995.00	-20.00	1	184
09:00:00	997.00	1000.00	996.00	-19.00	2	183
09:00:00	997.00	1000.00	997.00	-18.00	2	181
09:00:00	--	--	1000.00	-15.00	29	179

　

其他人也逛...

MyCard 1000點虛擬點數卡

羅技 LIFT人體工學垂直滑鼠-石墨灰

PChome 購物儲值100,000元

麥當勞大麥克好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 2000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

Double A-多功能影印紙A4 80G (5包/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【享樂券】全家虛擬禮物卡100元

萬家福/樂家康10000元好禮即享券(餘額型)

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

AirTag (2ND GENERATION) 4 PACK

英國宣布3636億核潛艦計畫　支...

日本2027年4月起食品消費稅首次...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧韓國電信KT遭駭致未經用戶授權...
‧索尼擬收購騰龍　相機鏡頭市場...
‧台股反彈無力收跌105點　失守4...

加密貨幣

比特幣BTC	63928.05	56.66	0.09%
以太幣ETH	1901.33	-18.66	-0.97%
瑞波幣XRP	1.07	0.00	0.19%
比特幣現金BCH	210.09	-3.96	-1.85%
萊特幣LTC	45.41	-0.72	-1.57%
卡達幣ADA	0.162310	0.00	0.45%
波場幣TRX	0.326438	0.00	0.61%
恆星幣XLM	0.171470	0.00	-1.32%

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。