最新美國私人企業產出創5個月高位；製造業錄得強勁增長，標普調查顯示熱門Korn Ferry公布財政第四季業績上升

更新報價

漢　唐 (2404) 其他電子業上市

1260.00 ▼-20.00 -1.56% 27.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-20.00	2,165	1255.00	63	1260.00	2	1290.00	1315.00	1255.00	1280.00

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	1255.00	1260.00	1260.00	-20.00	3	2165
13:30:00	1255.00	1260.00	1260.00	-20.00	109	2162
13:24:54	1260.00	1265.00	1260.00	-20.00	1	2053
13:24:54	1260.00	1265.00	1260.00	-20.00	1	2052
13:24:52	1260.00	1265.00	1260.00	-20.00	1	2051
13:24:43	1260.00	1265.00	1260.00	-20.00	1	2050
13:24:30	1260.00	1265.00	1265.00	-15.00	1	2049
13:24:27	1260.00	1265.00	1260.00	-20.00	1	2048
13:24:25	1260.00	1265.00	1260.00	-20.00	1	2047
13:24:25	1260.00	1265.00	1260.00	-20.00	1	2046
13:24:08	1260.00	1265.00	1260.00	-20.00	1	2045
13:23:16	1260.00	1265.00	1260.00	-20.00	1	2044
13:23:04	1260.00	1265.00	1260.00	-20.00	1	2043
13:22:38	1265.00	1270.00	1265.00	-15.00	4	2042
13:22:38	1265.00	1270.00	1265.00	-15.00	2	2038
13:22:38	1265.00	1270.00	1265.00	-15.00	1	2036
13:22:10	1265.00	1270.00	1265.00	-15.00	1	2035
13:22:04	1265.00	1270.00	1265.00	-15.00	1	2034
13:21:51	1265.00	1270.00	1270.00	-10.00	1	2033
13:21:24	1265.00	1270.00	1265.00	-15.00	1	2032
13:21:10	1265.00	1270.00	1265.00	-15.00	1	2031
13:20:56	1265.00	1270.00	1265.00	-15.00	2	2030
13:20:47	1265.00	1270.00	1265.00	-15.00	1	2028
13:20:39	1265.00	1270.00	1265.00	-15.00	1	2027
13:20:24	1265.00	1270.00	1265.00	-15.00	1	2026
13:20:16	1260.00	1270.00	1260.00	-20.00	1	2025
13:20:10	1260.00	1265.00	1265.00	-15.00	1	2024
13:19:59	1260.00	1265.00	1265.00	-15.00	3	2023
13:19:50	1260.00	1265.00	1265.00	-15.00	4	2020
13:19:38	1265.00	1270.00	1265.00	-15.00	2	2016
13:19:33	1265.00	1270.00	1265.00	-15.00	20	2014
13:19:02	1265.00	1270.00	1265.00	-15.00	1	1994
13:18:18	1265.00	1270.00	1265.00	-15.00	2	1993
13:17:38	1265.00	1270.00	1265.00	-15.00	1	1991
13:17:31	1260.00	1265.00	1265.00	-15.00	2	1990
13:17:24	1265.00	1270.00	1265.00	-15.00	1	1988
13:17:19	1265.00	1270.00	1265.00	-15.00	1	1987
13:17:15	1265.00	1270.00	1265.00	-15.00	1	1986
13:17:15	1260.00	1265.00	1265.00	-15.00	1	1985
13:17:15	1265.00	1270.00	1265.00	-15.00	1	1984
13:17:14	1260.00	1265.00	1265.00	-15.00	1	1983
13:17:04	1260.00	1270.00	1270.00	-10.00	4	1982
13:17:04	1260.00	1265.00	1265.00	-15.00	8	1978
13:16:46	1260.00	1265.00	1265.00	-15.00	1	1970
13:16:23	1260.00	1265.00	1260.00	-20.00	2	1969
13:15:41	1260.00	1265.00	1260.00	-20.00	1	1967
13:15:29	1260.00	1265.00	1260.00	-20.00	1	1966
13:15:17	1260.00	1265.00	1260.00	-20.00	1	1965
13:15:08	1260.00	1265.00	1265.00	-15.00	1	1964
13:14:54	1260.00	1265.00	1260.00	-20.00	1	1963
13:14:47	1260.00	1265.00	1265.00	-15.00	5	1962
13:14:45	1260.00	1265.00	1260.00	-20.00	1	1957
13:14:36	1255.00	1260.00	1260.00	-20.00	1	1956
13:14:36	1255.00	1260.00	1260.00	-20.00	1	1955
13:14:36	1255.00	1260.00	1260.00	-20.00	1	1954
13:14:36	1260.00	1265.00	1260.00	-20.00	1	1953
13:14:36	1260.00	1265.00	1260.00	-20.00	2	1952
13:14:35	1260.00	1265.00	1265.00	-15.00	2	1950
13:14:35	1260.00	1265.00	1260.00	-20.00	5	1948
13:14:35	1260.00	1265.00	1260.00	-20.00	2	1943
13:14:35	1260.00	1265.00	1265.00	-15.00	6	1941
13:14:35	1260.00	1265.00	1265.00	-15.00	1	1935
13:14:35	1255.00	1260.00	1260.00	-20.00	29	1934
13:14:24	1255.00	1260.00	1255.00	-25.00	1	1905
13:14:11	1255.00	1260.00	1255.00	-25.00	1	1904
13:14:04	1255.00	1260.00	1255.00	-25.00	1	1903
13:13:22	1255.00	1260.00	1260.00	-20.00	1	1902
13:12:54	1255.00	1260.00	1260.00	-20.00	1	1901
13:12:54	1255.00	1260.00	1260.00	-20.00	1	1900
13:12:28	1255.00	1260.00	1255.00	-25.00	1	1899
13:12:23	1255.00	1260.00	1255.00	-25.00	1	1898
13:12:16	1255.00	1260.00	1260.00	-20.00	1	1897
13:11:37	1255.00	1260.00	1255.00	-25.00	1	1896
13:11:31	1255.00	1260.00	1260.00	-20.00	1	1895
13:11:02	1255.00	1260.00	1260.00	-20.00	1	1894
13:11:01	1255.00	1260.00	1260.00	-20.00	1	1893
13:10:33	1255.00	1260.00	1260.00	-20.00	1	1892
13:10:19	1255.00	1260.00	1260.00	-20.00	1	1891
13:10:00	1255.00	1260.00	1260.00	-20.00	2	1890
13:10:00	1255.00	1260.00	1260.00	-20.00	1	1888
13:10:00	1255.00	1260.00	1255.00	-25.00	1	1887
13:09:31	1255.00	1260.00	1255.00	-25.00	1	1886
13:09:21	1255.00	1260.00	1255.00	-25.00	1	1885
13:09:15	1255.00	1260.00	1260.00	-20.00	1	1884
13:08:59	1255.00	1260.00	1260.00	-20.00	1	1883
13:08:58	1255.00	1260.00	1260.00	-20.00	1	1882
13:08:58	1255.00	1260.00	1260.00	-20.00	1	1881
13:08:27	1255.00	1260.00	1260.00	-20.00	2	1880
13:07:47	1255.00	1260.00	1260.00	-20.00	1	1878
13:07:30	1255.00	1260.00	1260.00	-20.00	1	1877
13:07:30	1255.00	1260.00	1255.00	-25.00	2	1876
13:07:16	1255.00	1260.00	1255.00	-25.00	1	1874
13:06:05	1255.00	1260.00	1255.00	-25.00	1	1873
13:05:06	1255.00	1260.00	1260.00	-20.00	1	1872
13:05:06	1255.00	1260.00	1255.00	-25.00	1	1871
13:04:38	1255.00	1260.00	1260.00	-20.00	1	1870
13:03:45	1255.00	1260.00	1260.00	-20.00	1	1869
13:03:41	1255.00	1260.00	1260.00	-20.00	1	1868
13:03:26	1255.00	1260.00	1260.00	-20.00	1	1867
13:01:37	1255.00	1260.00	1260.00	-20.00	1	1866
13:01:35	1255.00	1260.00	1260.00	-20.00	2	1865
13:01:30	1255.00	1260.00	1260.00	-20.00	1	1863
13:01:24	1255.00	1260.00	1260.00	-20.00	1	1862
13:00:57	1255.00	1260.00	1255.00	-25.00	1	1861
13:00:32	1255.00	1260.00	1255.00	-25.00	1	1860
12:59:50	1255.00	1260.00	1255.00	-25.00	1	1859
12:59:10	1255.00	1260.00	1260.00	-20.00	1	1858
12:59:09	1255.00	1260.00	1260.00	-20.00	1	1857
12:59:03	1260.00	1265.00	1260.00	-20.00	2	1856
12:59:03	1260.00	1265.00	1260.00	-20.00	26	1854
12:58:19	1260.00	1265.00	1260.00	-20.00	1	1828
12:58:16	1255.00	1265.00	1265.00	-15.00	2	1827
12:58:16	1260.00	1265.00	1260.00	-20.00	2	1825
12:58:16	1255.00	1265.00	1265.00	-15.00	2	1823
12:58:16	1260.00	1265.00	1260.00	-20.00	1	1821
12:58:16	1260.00	1265.00	1260.00	-20.00	3	1820
12:58:16	1255.00	1260.00	1260.00	-20.00	10	1817
12:58:05	1255.00	1260.00	1260.00	-20.00	1	1807
12:58:01	1255.00	1260.00	1260.00	-20.00	10	1806
12:56:05	1255.00	1260.00	1255.00	-25.00	2	1796
12:55:40	1255.00	1260.00	1255.00	-25.00	1	1794
12:54:43	1255.00	1260.00	1255.00	-25.00	1	1793
12:54:38	1255.00	1260.00	1255.00	-25.00	1	1792
12:54:35	1255.00	1260.00	1255.00	-25.00	4	1791
12:54:13	1255.00	1260.00	1255.00	-25.00	1	1787
12:54:05	1255.00	1260.00	1255.00	-25.00	1	1786
12:54:01	1255.00	1260.00	1255.00	-25.00	1	1785
12:54:01	1255.00	1260.00	1255.00	-25.00	5	1784
12:53:33	1255.00	1260.00	1260.00	-20.00	1	1779
12:53:25	1255.00	1260.00	1260.00	-20.00	1	1778
12:53:19	1255.00	1260.00	1260.00	-20.00	2	1777
12:53:19	1260.00	1265.00	1260.00	-20.00	45	1775
12:53:19	1260.00	1265.00	1265.00	-15.00	2	1730
12:53:19	1260.00	1265.00	1260.00	-20.00	26	1728
12:53:19	1260.00	1265.00	1260.00	-20.00	1	1702
12:53:19	1260.00	1265.00	1260.00	-20.00	4	1701
12:53:19	1260.00	1265.00	1260.00	-20.00	1	1697
12:52:00	1260.00	1265.00	1265.00	-15.00	1	1696
12:51:43	1260.00	1265.00	1260.00	-20.00	1	1695
12:50:19	1260.00	1265.00	1265.00	-15.00	1	1694
12:50:02	1260.00	1265.00	1260.00	-20.00	1	1693
12:49:52	1260.00	1265.00	1260.00	-20.00	1	1692
12:49:37	1260.00	1265.00	1260.00	-20.00	3	1691
12:49:37	1265.00	1270.00	1265.00	-15.00	45	1688
12:48:01	1265.00	1270.00	1270.00	-10.00	3	1643
12:46:34	1265.00	1270.00	1270.00	-10.00	1	1640
12:45:42	1265.00	1270.00	1270.00	-10.00	1	1639
12:41:56	1265.00	1270.00	1265.00	-15.00	1	1638
12:41:47	1265.00	1270.00	1265.00	-15.00	1	1637
12:39:03	1265.00	1275.00	1265.00	-15.00	2	1636
12:39:03	1270.00	1275.00	1270.00	-10.00	8	1634
12:38:36	1270.00	1275.00	1270.00	-10.00	2	1626
12:37:55	1270.00	1275.00	1275.00	-5.00	1	1624
12:37:51	1270.00	1275.00	1275.00	-5.00	1	1623
12:37:26	1270.00	1275.00	1270.00	-10.00	1	1622
12:37:02	1270.00	1275.00	1270.00	-10.00	1	1621
12:36:51	1270.00	1275.00	1270.00	-10.00	1	1620
12:36:47	1270.00	1275.00	1270.00	-10.00	2	1619
12:36:06	1270.00	1275.00	1270.00	-10.00	1	1617
12:35:41	1270.00	1275.00	1275.00	-5.00	1	1616
12:30:53	1270.00	1275.00	1270.00	-10.00	1	1615
12:30:02	1270.00	1275.00	1270.00	-10.00	1	1614
12:30:00	1270.00	1275.00	1275.00	-5.00	1	1613
12:26:51	1270.00	1275.00	1275.00	-5.00	1	1612
12:24:04	1270.00	1275.00	1270.00	-10.00	2	1611
12:21:36	1275.00	1280.00	1275.00	-5.00	6	1609
12:21:15	1275.00	1280.00	1275.00	-5.00	1	1603
12:21:12	1275.00	1280.00	1275.00	-5.00	1	1602
12:20:39	1275.00	1280.00	1275.00	-5.00	1	1601
12:19:47	1275.00	1280.00	1275.00	-5.00	4	1600
12:18:19	1275.00	1280.00	1275.00	-5.00	1	1596
12:15:47	1275.00	1280.00	1275.00	-5.00	1	1595
12:13:45	1275.00	1280.00	1275.00	-5.00	1	1594
12:13:33	1275.00	1280.00	1275.00	-5.00	1	1593
12:13:28	1275.00	1280.00	1280.00	0	3	1592
12:13:25	1275.00	1280.00	1275.00	-5.00	1	1589
12:13:23	1275.00	1280.00	1275.00	-5.00	4	1588
12:12:52	1280.00	1285.00	1280.00	0	14	1584
12:12:14	1280.00	1285.00	1285.00	+5.00	1	1570
12:12:06	1280.00	1285.00	1285.00	+5.00	1	1569
12:12:00	1280.00	1285.00	1285.00	+5.00	2	1568
12:11:35	1280.00	1285.00	1285.00	+5.00	1	1566
12:11:20	1280.00	1285.00	1285.00	+5.00	2	1565
12:11:09	1280.00	1285.00	1285.00	+5.00	4	1563
12:11:09	1285.00	1290.00	1285.00	+5.00	13	1559
12:11:09	1285.00	1290.00	1285.00	+5.00	6	1546
12:11:09	1285.00	1290.00	1285.00	+5.00	2	1540
12:11:03	1285.00	1290.00	1285.00	+5.00	4	1538
12:10:53	1285.00	1290.00	1290.00	+10.00	1	1534
12:10:40	1285.00	1290.00	1290.00	+10.00	2	1533
12:10:02	1285.00	1290.00	1290.00	+10.00	5	1531
12:10:00	1285.00	1290.00	1290.00	+10.00	2	1526
12:09:34	1285.00	1290.00	1290.00	+10.00	1	1524
12:09:31	1285.00	1290.00	1290.00	+10.00	2	1523
12:09:26	1285.00	1290.00	1290.00	+10.00	1	1521
12:09:20	1285.00	1290.00	1290.00	+10.00	2	1520
12:09:20	1285.00	1290.00	1290.00	+10.00	4	1518
12:09:20	1285.00	1290.00	1290.00	+10.00	2	1514
12:09:16	1285.00	1290.00	1290.00	+10.00	4	1512
12:09:05	1285.00	1290.00	1285.00	+5.00	1	1508
12:08:53	1285.00	1290.00	1290.00	+10.00	1	1507
12:08:41	1285.00	1290.00	1290.00	+10.00	4	1506
12:08:40	1285.00	1290.00	1290.00	+10.00	2	1502
12:08:38	1285.00	1290.00	1290.00	+10.00	1	1500
12:08:33	1285.00	1290.00	1290.00	+10.00	2	1499
12:08:33	1280.00	1285.00	1285.00	+5.00	11	1497
12:08:28	1280.00	1285.00	1285.00	+5.00	1	1486
12:08:28	1280.00	1285.00	1285.00	+5.00	4	1485
12:08:24	1280.00	1285.00	1285.00	+5.00	2	1481
12:08:20	1280.00	1285.00	1285.00	+5.00	2	1479
12:08:00	1280.00	1285.00	1285.00	+5.00	2	1477
12:08:00	1280.00	1285.00	1285.00	+5.00	2	1475
12:07:38	1280.00	1285.00	1285.00	+5.00	1	1473
12:07:20	1280.00	1285.00	1285.00	+5.00	2	1472
12:07:06	1280.00	1285.00	1285.00	+5.00	3	1470
12:07:06	1280.00	1285.00	1285.00	+5.00	1	1467
12:07:01	1280.00	1285.00	1285.00	+5.00	1	1466
12:06:49	1280.00	1285.00	1280.00	0	1	1465
12:06:40	1280.00	1285.00	1285.00	+5.00	4	1464
12:06:40	1275.00	1280.00	1280.00	0	33	1460
12:06:40	1275.00	1280.00	1280.00	0	2	1427
12:06:12	1275.00	1280.00	1280.00	0	1	1425
12:06:00	1275.00	1280.00	1280.00	0	2	1424
12:05:55	1275.00	1280.00	1275.00	-5.00	1	1422
12:05:42	1275.00	1280.00	1280.00	0	4	1421
12:05:42	1275.00	1280.00	1280.00	0	1	1417
12:05:38	1275.00	1280.00	1280.00	0	1	1416
12:05:21	1275.00	1280.00	1275.00	-5.00	1	1415
12:05:20	1275.00	1280.00	1280.00	0	2	1414
12:05:10	1270.00	1275.00	1275.00	-5.00	21	1412
12:04:44	1270.00	1275.00	1275.00	-5.00	1	1391
12:04:40	1270.00	1275.00	1275.00	-5.00	2	1390
12:04:27	1270.00	1275.00	1275.00	-5.00	1	1388
12:04:00	1270.00	1275.00	1275.00	-5.00	2	1387
12:03:57	1270.00	1275.00	1270.00	-10.00	1	1385
12:03:37	1270.00	1275.00	1270.00	-10.00	1	1384
12:03:20	1270.00	1275.00	1275.00	-5.00	2	1383
12:02:40	1270.00	1275.00	1270.00	-10.00	1	1381
12:02:40	1265.00	1270.00	1270.00	-10.00	12	1380
12:02:40	1265.00	1270.00	1270.00	-10.00	2	1368
12:02:38	1265.00	1270.00	1270.00	-10.00	1	1366
12:02:16	1265.00	1270.00	1265.00	-15.00	1	1365
12:02:11	1265.00	1270.00	1270.00	-10.00	1	1364
12:02:00	1265.00	1270.00	1270.00	-10.00	2	1363
12:00:22	1265.00	1270.00	1265.00	-15.00	1	1361
11:58:44	1265.00	1270.00	1265.00	-15.00	1	1360
11:58:19	1265.00	1270.00	1265.00	-15.00	1	1359
11:51:47	1265.00	1270.00	1265.00	-15.00	1	1358
11:50:55	1265.00	1270.00	1265.00	-15.00	1	1357
11:50:41	1265.00	1270.00	1265.00	-15.00	1	1356
11:50:41	1265.00	1270.00	1265.00	-15.00	3	1355
11:50:41	1260.00	1265.00	1265.00	-15.00	1	1352
11:50:31	1260.00	1265.00	1265.00	-15.00	1	1351
11:50:27	1260.00	1265.00	1265.00	-15.00	1	1350
11:50:19	1260.00	1265.00	1265.00	-15.00	2	1349
11:50:12	1260.00	1265.00	1265.00	-15.00	1	1347
11:48:57	1260.00	1265.00	1260.00	-20.00	2	1346
11:48:45	1260.00	1265.00	1265.00	-15.00	1	1344
11:48:37	1260.00	1265.00	1265.00	-15.00	2	1343
11:48:07	1260.00	1265.00	1265.00	-15.00	2	1341
11:47:58	1260.00	1265.00	1260.00	-20.00	1	1339
11:47:53	1260.00	1265.00	1260.00	-20.00	4	1338
11:46:33	1260.00	1265.00	1260.00	-20.00	2	1334
11:46:33	1260.00	1265.00	1260.00	-20.00	6	1332
11:45:25	1260.00	1265.00	1260.00	-20.00	1	1326
11:45:05	1260.00	1265.00	1260.00	-20.00	1	1325
11:44:36	1260.00	1265.00	1260.00	-20.00	3	1324
11:43:29	1260.00	1265.00	1260.00	-20.00	1	1321
11:42:55	1260.00	1265.00	1260.00	-20.00	1	1320
11:41:20	1260.00	1265.00	1265.00	-15.00	1	1319
11:41:17	1260.00	1265.00	1260.00	-20.00	1	1318
11:41:15	1260.00	1265.00	1260.00	-20.00	1	1317
11:41:07	1260.00	1265.00	1260.00	-20.00	1	1316
11:41:03	1260.00	1265.00	1260.00	-20.00	1	1315
11:40:48	1260.00	1265.00	1260.00	-20.00	1	1314
11:40:48	1260.00	1265.00	1260.00	-20.00	5	1313
11:40:33	1260.00	1265.00	1260.00	-20.00	1	1308
11:40:31	1260.00	1265.00	1260.00	-20.00	2	1307
11:40:25	1260.00	1265.00	1260.00	-20.00	3	1305
11:39:56	1260.00	1265.00	1260.00	-20.00	10	1302
11:39:46	1260.00	1265.00	1260.00	-20.00	1	1292
11:38:54	1260.00	1265.00	1260.00	-20.00	4	1291
11:38:44	1260.00	1265.00	1260.00	-20.00	3	1287
11:38:19	1260.00	1265.00	1260.00	-20.00	1	1284
11:38:06	1260.00	1265.00	1265.00	-15.00	1	1283
11:37:00	1260.00	1265.00	1265.00	-15.00	1	1282
11:36:04	1265.00	1270.00	1265.00	-15.00	3	1281
11:36:04	1265.00	1270.00	1265.00	-15.00	1	1278
11:36:04	1265.00	1270.00	1265.00	-15.00	25	1277
11:35:51	1265.00	1270.00	1265.00	-15.00	1	1252
11:34:53	1265.00	1270.00	1265.00	-15.00	2	1251
11:34:43	1265.00	1270.00	1265.00	-15.00	1	1249
11:34:32	1265.00	1270.00	1265.00	-15.00	1	1248
11:34:18	1265.00	1270.00	1265.00	-15.00	1	1247
11:32:17	1265.00	1270.00	1270.00	-10.00	7	1246
11:32:17	1265.00	1270.00	1265.00	-15.00	7	1239
11:32:17	1270.00	1275.00	1270.00	-10.00	26	1232
11:31:32	1270.00	1275.00	1270.00	-10.00	1	1206
11:31:02	1270.00	1275.00	1270.00	-10.00	1	1205
11:31:02	1270.00	1275.00	1270.00	-10.00	2	1204
11:31:02	1270.00	1275.00	1270.00	-10.00	10	1202
11:28:50	1270.00	1275.00	1275.00	-5.00	1	1192
11:27:24	1270.00	1275.00	1275.00	-5.00	1	1191
11:27:15	1270.00	1275.00	1270.00	-10.00	1	1190
11:26:00	1270.00	1275.00	1270.00	-10.00	1	1189
11:25:46	1270.00	1275.00	1275.00	-5.00	1	1188
11:21:37	1270.00	1275.00	1275.00	-5.00	2	1187
11:15:47	1270.00	1275.00	1275.00	-5.00	1	1185
11:13:11	1270.00	1275.00	1275.00	-5.00	1	1184
11:12:34	1275.00	1280.00	1275.00	-5.00	1	1183
11:12:33	1270.00	1280.00	1270.00	-10.00	1	1182
11:10:24	1275.00	1280.00	1275.00	-5.00	1	1181
11:10:24	1270.00	1275.00	1275.00	-5.00	4	1180
11:08:58	1270.00	1280.00	1270.00	-10.00	1	1176
11:06:55	1270.00	1280.00	1270.00	-10.00	1	1175
11:06:18	1275.00	1280.00	1275.00	-5.00	1	1174
11:06:18	1275.00	1280.00	1275.00	-5.00	1	1173
11:06:18	1275.00	1280.00	1275.00	-5.00	2	1172
11:06:18	1275.00	1280.00	1275.00	-5.00	1	1170
11:06:18	1275.00	1280.00	1275.00	-5.00	1	1169
11:05:49	1275.00	1280.00	1280.00	0	1	1168
11:05:07	1275.00	1280.00	1275.00	-5.00	1	1167
11:05:01	1275.00	1280.00	1275.00	-5.00	1	1166
11:04:45	1275.00	1280.00	1275.00	-5.00	2	1165
11:04:34	1275.00	1280.00	1275.00	-5.00	1	1163
11:01:16	1270.00	1275.00	1275.00	-5.00	1	1162
11:01:16	1270.00	1275.00	1275.00	-5.00	1	1161
11:01:16	1270.00	1275.00	1275.00	-5.00	3	1160
11:01:16	1270.00	1275.00	1275.00	-5.00	3	1157
11:01:16	1270.00	1275.00	1275.00	-5.00	3	1154
11:01:16	1270.00	1275.00	1275.00	-5.00	1	1151
11:00:25	1270.00	1275.00	1275.00	-5.00	1	1150
11:00:23	1270.00	1275.00	1275.00	-5.00	2	1149
11:00:23	1275.00	1280.00	1275.00	-5.00	1	1147
10:59:27	1270.00	1275.00	1275.00	-5.00	1	1146
10:58:07	1275.00	1280.00	1275.00	-5.00	2	1145
10:58:02	1275.00	1280.00	1275.00	-5.00	1	1143
10:58:02	1275.00	1280.00	1275.00	-5.00	1	1142
10:57:47	1275.00	1280.00	1275.00	-5.00	1	1141
10:57:43	1275.00	1280.00	1275.00	-5.00	1	1140
10:56:32	1275.00	1280.00	1275.00	-5.00	1	1139
10:55:37	1275.00	1280.00	1275.00	-5.00	1	1138
10:55:11	1275.00	1280.00	1275.00	-5.00	1	1137
10:54:54	1275.00	1280.00	1275.00	-5.00	1	1136
10:54:13	1275.00	1280.00	1275.00	-5.00	1	1135
10:53:54	1275.00	1280.00	1275.00	-5.00	2	1134
10:53:43	1275.00	1280.00	1275.00	-5.00	4	1132
10:53:14	1275.00	1280.00	1275.00	-5.00	1	1128
10:51:36	1275.00	1280.00	1275.00	-5.00	1	1127
10:51:36	1275.00	1280.00	1275.00	-5.00	1	1126
10:51:36	1275.00	1280.00	1275.00	-5.00	1	1125
10:51:35	1275.00	1280.00	1275.00	-5.00	3	1124
10:51:31	1275.00	1280.00	1275.00	-5.00	1	1121
10:51:19	1275.00	1280.00	1275.00	-5.00	20	1120
10:48:53	1275.00	1280.00	1275.00	-5.00	1	1100
10:46:16	1275.00	1280.00	1280.00	0	1	1099
10:46:02	1275.00	1280.00	1275.00	-5.00	1	1098
10:45:58	1275.00	1280.00	1280.00	0	1	1097
10:44:14	1275.00	1280.00	1280.00	0	5	1096
10:43:54	1275.00	1280.00	1275.00	-5.00	2	1091
10:35:27	1270.00	1275.00	1275.00	-5.00	2	1089
10:34:50	1270.00	1275.00	1275.00	-5.00	1	1087
10:33:31	1270.00	1275.00	1275.00	-5.00	1	1086
10:31:23	1275.00	1280.00	1275.00	-5.00	2	1085
10:31:23	1270.00	1275.00	1275.00	-5.00	5	1083
10:30:41	1275.00	1280.00	1275.00	-5.00	2	1078
10:30:41	1275.00	1280.00	1275.00	-5.00	6	1076
10:29:50	1275.00	1280.00	1275.00	-5.00	1	1070
10:29:40	1275.00	1280.00	1275.00	-5.00	1	1069
10:29:16	1270.00	1275.00	1275.00	-5.00	2	1068
10:29:16	1275.00	1280.00	1275.00	-5.00	1	1066
10:29:11	1275.00	1280.00	1275.00	-5.00	1	1065
10:29:11	1270.00	1275.00	1275.00	-5.00	1	1064
10:29:11	1270.00	1275.00	1275.00	-5.00	1	1063
10:29:11	1275.00	1280.00	1275.00	-5.00	1	1062
10:29:11	1270.00	1275.00	1275.00	-5.00	2	1061
10:29:10	1270.00	1275.00	1275.00	-5.00	6	1059
10:28:48	1270.00	1275.00	1275.00	-5.00	1	1053
10:28:01	1270.00	1275.00	1275.00	-5.00	1	1052
10:26:41	1270.00	1275.00	1275.00	-5.00	1	1051
10:21:11	1270.00	1275.00	1270.00	-10.00	1	1050
10:21:11	1275.00	1280.00	1275.00	-5.00	20	1049
10:20:59	1275.00	1280.00	1275.00	-5.00	1	1029
10:20:56	1275.00	1280.00	1275.00	-5.00	1	1028
10:17:16	1275.00	1280.00	1275.00	-5.00	2	1027
10:16:54	1275.00	1280.00	1280.00	0	1	1025
10:16:49	1275.00	1280.00	1280.00	0	1	1024
10:13:07	1270.00	1275.00	1275.00	-5.00	10	1023
10:13:07	1270.00	1275.00	1275.00	-5.00	1	1013
10:12:53	1270.00	1275.00	1270.00	-10.00	1	1012
10:11:53	1270.00	1275.00	1270.00	-10.00	1	1011
10:11:24	1270.00	1275.00	1270.00	-10.00	1	1010
10:10:33	1270.00	1275.00	1270.00	-10.00	1	1009
10:08:03	1270.00	1275.00	1270.00	-10.00	1	1008
10:07:43	1270.00	1275.00	1270.00	-10.00	1	1007
10:07:42	1270.00	1275.00	1275.00	-5.00	3	1006
10:07:42	1275.00	1280.00	1275.00	-5.00	1	1003
10:07:42	1275.00	1280.00	1275.00	-5.00	3	1002
10:07:42	1275.00	1280.00	1275.00	-5.00	1	999
10:07:42	1270.00	1275.00	1275.00	-5.00	1	998
10:07:42	1270.00	1275.00	1275.00	-5.00	6	997
10:07:20	1270.00	1275.00	1270.00	-10.00	1	991
10:06:41	1270.00	1275.00	1270.00	-10.00	1	990
10:06:39	1270.00	1275.00	1270.00	-10.00	1	989
10:05:52	1275.00	1280.00	1275.00	-5.00	3	988
10:05:24	1275.00	1280.00	1275.00	-5.00	1	985
10:05:16	1275.00	1280.00	1275.00	-5.00	1	984
10:04:44	1275.00	1280.00	1275.00	-5.00	1	983
10:04:43	1275.00	1280.00	1275.00	-5.00	1	982
10:04:35	1275.00	1280.00	1275.00	-5.00	1	981
10:04:29	1275.00	1280.00	1275.00	-5.00	1	980
10:04:27	1275.00	1280.00	1275.00	-5.00	2	979
10:04:26	1275.00	1280.00	1275.00	-5.00	1	977
10:03:00	1275.00	1280.00	1275.00	-5.00	1	976
10:02:01	1270.00	1280.00	1270.00	-10.00	1	975
10:01:44	1270.00	1280.00	1270.00	-10.00	1	974
10:01:44	1275.00	1280.00	1275.00	-5.00	1	973
10:01:44	1275.00	1280.00	1275.00	-5.00	10	972
10:01:11	1275.00	1280.00	1275.00	-5.00	1	962
10:01:11	1275.00	1280.00	1275.00	-5.00	2	961
10:01:08	1275.00	1280.00	1275.00	-5.00	6	959
10:00:35	1270.00	1275.00	1275.00	-5.00	1	953
10:00:32	1270.00	1275.00	1275.00	-5.00	1	952
10:00:07	1270.00	1280.00	1270.00	-10.00	1	951
10:00:05	1275.00	1280.00	1275.00	-5.00	2	950
10:00:05	1275.00	1280.00	1275.00	-5.00	8	948
09:59:32	1275.00	1280.00	1275.00	-5.00	1	940
09:59:23	1275.00	1280.00	1275.00	-5.00	1	939
09:59:23	1270.00	1275.00	1275.00	-5.00	1	938
09:59:22	1275.00	1280.00	1275.00	-5.00	2	937
09:59:22	1275.00	1280.00	1275.00	-5.00	2	935
09:59:13	1270.00	1275.00	1275.00	-5.00	1	933
09:58:55	1270.00	1280.00	1270.00	-10.00	1	932
09:58:55	1275.00	1280.00	1270.00	-10.00	4	931
09:58:55	1275.00	1280.00	1275.00	-5.00	3	927
09:58:54	1270.00	1280.00	1270.00	-10.00	1	924
09:58:54	1275.00	1280.00	1275.00	-5.00	2	923
09:58:54	1275.00	1280.00	1275.00	-5.00	1	921
09:58:54	1275.00	1280.00	1275.00	-5.00	1	920
09:58:54	1275.00	1280.00	1275.00	-5.00	1	919
09:58:54	1270.00	1275.00	1275.00	-5.00	1	918
09:58:54	1270.00	1275.00	1275.00	-5.00	2	917
09:58:54	1275.00	1280.00	1275.00	-5.00	3	915
09:58:54	1275.00	1280.00	1275.00	-5.00	4	912
09:58:54	1270.00	1275.00	1275.00	-5.00	1	908
09:58:54	1270.00	1275.00	1275.00	-5.00	5	907
09:58:54	1275.00	1280.00	1275.00	-5.00	5	902
09:58:54	1275.00	1280.00	1275.00	-5.00	2	897
09:58:54	1275.00	1280.00	1275.00	-5.00	2	895
09:58:54	1275.00	1280.00	1275.00	-5.00	8	893
09:58:48	1275.00	1280.00	1280.00	0	4	885
09:58:33	1275.00	1280.00	1280.00	0	1	881
09:57:55	1275.00	1280.00	1275.00	-5.00	1	880
09:57:55	1270.00	1275.00	1275.00	-5.00	11	879
09:57:55	1270.00	1275.00	1275.00	-5.00	2	868
09:56:58	1270.00	1275.00	1270.00	-10.00	1	866
09:56:58	1270.00	1275.00	1275.00	-5.00	1	865
09:51:32	1270.00	1275.00	1270.00	-10.00	1	864
09:51:32	1270.00	1275.00	1270.00	-10.00	1	863
09:51:32	1265.00	1270.00	1270.00	-10.00	19	862
09:51:20	1265.00	1270.00	1265.00	-15.00	1	843
09:51:14	1265.00	1270.00	1265.00	-15.00	1	842
09:51:02	1265.00	1270.00	1265.00	-15.00	3	841
09:51:01	1265.00	1270.00	1265.00	-15.00	2	838
09:50:28	1265.00	1270.00	1265.00	-15.00	3	836
09:50:28	1260.00	1265.00	1265.00	-15.00	7	833
09:49:44	1265.00	1270.00	1265.00	-15.00	7	826
09:49:17	1265.00	1270.00	1265.00	-15.00	1	819
09:49:09	1265.00	1270.00	1270.00	-10.00	1	818
09:49:02	1265.00	1270.00	1265.00	-15.00	1	817
09:48:42	1265.00	1270.00	1265.00	-15.00	2	816
09:46:13	1265.00	1270.00	1265.00	-15.00	1	814
09:46:07	1265.00	1270.00	1265.00	-15.00	1	813
09:46:06	1265.00	1270.00	1265.00	-15.00	2	812
09:46:04	1265.00	1270.00	1265.00	-15.00	1	810
09:46:04	1265.00	1270.00	1265.00	-15.00	2	809
09:46:04	1260.00	1265.00	1265.00	-15.00	9	807
09:46:00	1260.00	1265.00	1260.00	-20.00	3	798
09:45:55	1260.00	1265.00	1260.00	-20.00	2	795
09:45:55	1260.00	1265.00	1260.00	-20.00	2	793
09:45:54	1260.00	1265.00	1260.00	-20.00	1	791
09:45:53	1265.00	1270.00	1265.00	-15.00	11	790
09:45:53	1265.00	1270.00	1265.00	-15.00	3	779
09:45:53	1265.00	1270.00	1265.00	-15.00	1	776
09:45:53	1265.00	1270.00	1265.00	-15.00	6	775
09:45:49	1265.00	1270.00	1265.00	-15.00	2	769
09:45:18	1265.00	1270.00	1265.00	-15.00	3	767
09:44:41	1265.00	1270.00	1265.00	-15.00	1	764
09:44:31	1265.00	1270.00	1265.00	-15.00	1	763
09:44:05	1265.00	1270.00	1265.00	-15.00	1	762
09:42:27	1265.00	1270.00	1265.00	-15.00	1	761
09:42:24	1265.00	1270.00	1265.00	-15.00	1	760
09:42:01	1265.00	1270.00	1265.00	-15.00	1	759
09:41:59	1265.00	1270.00	1265.00	-15.00	2	758
09:41:45	1265.00	1270.00	1270.00	-10.00	1	756
09:41:40	1265.00	1270.00	1265.00	-15.00	1	755
09:41:17	1265.00	1270.00	1265.00	-15.00	1	754
09:40:24	1265.00	1270.00	1265.00	-15.00	1	753
09:40:02	1265.00	1270.00	1265.00	-15.00	1	752
09:39:39	1265.00	1270.00	1265.00	-15.00	4	751
09:37:47	1265.00	1270.00	1270.00	-10.00	1	747
09:37:47	1265.00	1270.00	1270.00	-10.00	1	746
09:37:47	1265.00	1270.00	1270.00	-10.00	17	745
09:37:20	1265.00	1270.00	1265.00	-15.00	1	728
09:37:19	1265.00	1270.00	1265.00	-15.00	1	727
09:36:51	1265.00	1270.00	1265.00	-15.00	1	726
09:36:48	1265.00	1270.00	1265.00	-15.00	2	725
09:36:19	1265.00	1270.00	1265.00	-15.00	1	723
09:36:13	1265.00	1270.00	1265.00	-15.00	1	722
09:35:47	1265.00	1270.00	1265.00	-15.00	1	721
09:35:46	1265.00	1270.00	1265.00	-15.00	4	720
09:35:46	1265.00	1270.00	1265.00	-15.00	1	716
09:35:46	1270.00	1275.00	1270.00	-10.00	24	715
09:35:00	1270.00	1275.00	1270.00	-10.00	1	691
09:34:55	1270.00	1275.00	1270.00	-10.00	1	690
09:34:47	1270.00	1275.00	1270.00	-10.00	1	689
09:31:48	1270.00	1275.00	1270.00	-10.00	1	688
09:31:46	1270.00	1275.00	1275.00	-5.00	1	687
09:31:43	1270.00	1275.00	1275.00	-5.00	1	686
09:31:15	1270.00	1275.00	1275.00	-5.00	1	685
09:30:55	1270.00	1275.00	1275.00	-5.00	1	684
09:30:50	1270.00	1275.00	1270.00	-10.00	1	683
09:30:46	1270.00	1275.00	1275.00	-5.00	1	682
09:30:00	1270.00	1275.00	1270.00	-10.00	1	681
09:28:40	1265.00	1270.00	1270.00	-10.00	1	680
09:27:55	1270.00	1275.00	1270.00	-10.00	1	679
09:27:50	1270.00	1275.00	1270.00	-10.00	1	678
09:27:49	1270.00	1275.00	1270.00	-10.00	1	677
09:27:48	1270.00	1275.00	1270.00	-10.00	1	676
09:27:37	1265.00	1275.00	1275.00	-5.00	1	675
09:27:27	1265.00	1270.00	1270.00	-10.00	3	674
09:27:17	1265.00	1270.00	1270.00	-10.00	1	671
09:27:14	1265.00	1270.00	1265.00	-15.00	1	670
09:27:05	1265.00	1270.00	1265.00	-15.00	1	669
09:27:05	1265.00	1270.00	1270.00	-10.00	1	668
09:26:17	1265.00	1270.00	1270.00	-10.00	1	667
09:26:10	1265.00	1270.00	1270.00	-10.00	1	666
09:26:09	1265.00	1270.00	1265.00	-15.00	1	665
09:26:08	1265.00	1270.00	1270.00	-10.00	1	664
09:26:08	1265.00	1270.00	1270.00	-10.00	2	663
09:25:46	1265.00	1270.00	1270.00	-10.00	1	661
09:25:41	1265.00	1270.00	1265.00	-15.00	2	660
09:25:34	1265.00	1270.00	1265.00	-15.00	1	658
09:25:34	1265.00	1270.00	1265.00	-15.00	1	657
09:25:34	1260.00	1265.00	1265.00	-15.00	8	656
09:25:09	1260.00	1265.00	1260.00	-20.00	1	648
09:25:09	1260.00	1265.00	1260.00	-20.00	1	647
09:25:09	1260.00	1265.00	1260.00	-20.00	2	646
09:25:08	1260.00	1265.00	1260.00	-20.00	1	644
09:25:07	1260.00	1265.00	1260.00	-20.00	1	643
09:25:06	1255.00	1260.00	1260.00	-20.00	9	642
09:25:06	1260.00	1265.00	1255.00	-25.00	3	633
09:25:06	1260.00	1265.00	1260.00	-20.00	7	630
09:25:05	1260.00	1265.00	1260.00	-20.00	1	623
09:25:05	1255.00	1260.00	1260.00	-20.00	2	622
09:24:49	1255.00	1265.00	1255.00	-25.00	1	620
09:24:49	1255.00	1260.00	1260.00	-20.00	4	619
09:24:47	1260.00	1265.00	1260.00	-20.00	1	615
09:24:47	1260.00	1265.00	1260.00	-20.00	1	614
09:24:47	1260.00	1265.00	1260.00	-20.00	4	613
09:24:46	1260.00	1265.00	1260.00	-20.00	1	609
09:24:46	1255.00	1260.00	1260.00	-20.00	1	608
09:24:46	1255.00	1260.00	1260.00	-20.00	1	607
09:24:44	1260.00	1265.00	1260.00	-20.00	1	606
09:24:43	1260.00	1265.00	1260.00	-20.00	2	605
09:24:42	1260.00	1265.00	1260.00	-20.00	2	603
09:24:40	1260.00	1265.00	1260.00	-20.00	1	601
09:24:40	1255.00	1265.00	1255.00	-25.00	2	600
09:24:39	1255.00	1265.00	1255.00	-25.00	2	598
09:24:38	1260.00	1265.00	1260.00	-20.00	4	596
09:24:38	1260.00	1265.00	1260.00	-20.00	3	592
09:24:38	1260.00	1265.00	1260.00	-20.00	10	589
09:24:35	1260.00	1265.00	1260.00	-20.00	1	579
09:24:35	1260.00	1265.00	1260.00	-20.00	1	578
09:24:35	1260.00	1265.00	1260.00	-20.00	1	577
09:24:32	1260.00	1265.00	1260.00	-20.00	1	576
09:24:27	1260.00	1265.00	1260.00	-20.00	1	575
09:24:27	1260.00	1265.00	1260.00	-20.00	1	574
09:24:12	1260.00	1265.00	1260.00	-20.00	1	573
09:24:09	1260.00	1265.00	1265.00	-15.00	1	572
09:24:07	1260.00	1265.00	1260.00	-20.00	1	571
09:24:06	1260.00	1265.00	1260.00	-20.00	4	570
09:24:06	1260.00	1265.00	1260.00	-20.00	1	566
09:24:06	1260.00	1265.00	1260.00	-20.00	1	565
09:24:06	1260.00	1265.00	1260.00	-20.00	1	564
09:24:06	1260.00	1265.00	1260.00	-20.00	1	563
09:24:06	1260.00	1265.00	1260.00	-20.00	2	562
09:24:06	1260.00	1265.00	1260.00	-20.00	2	560
09:24:06	1260.00	1265.00	1260.00	-20.00	1	558
09:24:06	1265.00	1270.00	1265.00	-15.00	27	557
09:23:59	1265.00	1270.00	1265.00	-15.00	1	530
09:23:51	1265.00	1270.00	1265.00	-15.00	1	529
09:23:51	1265.00	1270.00	1265.00	-15.00	3	528
09:23:50	1265.00	1270.00	1265.00	-15.00	1	525
09:23:50	1270.00	1275.00	1270.00	-10.00	13	524
09:23:04	1270.00	1275.00	1270.00	-10.00	1	511
09:22:27	1270.00	1275.00	1270.00	-10.00	1	510
09:22:17	1270.00	1275.00	1270.00	-10.00	1	509
09:22:12	1270.00	1275.00	1270.00	-10.00	1	508
09:22:11	1270.00	1275.00	1270.00	-10.00	1	507
09:21:50	1270.00	1275.00	1275.00	-5.00	1	506
09:21:37	1270.00	1275.00	1270.00	-10.00	1	505
09:21:27	1270.00	1275.00	1270.00	-10.00	12	504
09:21:19	1265.00	1270.00	1270.00	-10.00	7	492
09:21:16	1265.00	1270.00	1270.00	-10.00	1	485
09:21:04	1265.00	1270.00	1270.00	-10.00	1	484
09:21:03	1265.00	1270.00	1265.00	-15.00	1	483
09:21:03	1270.00	1275.00	1270.00	-10.00	11	482
09:20:08	1270.00	1275.00	1275.00	-5.00	1	471
09:19:57	1270.00	1275.00	1270.00	-10.00	1	470
09:19:46	1270.00	1275.00	1275.00	-5.00	5	469
09:18:44	1270.00	1275.00	1275.00	-5.00	1	464
09:18:39	1270.00	1275.00	1270.00	-10.00	1	463
09:18:37	1270.00	1275.00	1270.00	-10.00	1	462
09:18:20	1270.00	1275.00	1270.00	-10.00	1	461
09:17:43	1270.00	1275.00	1270.00	-10.00	2	460
09:17:30	1275.00	1280.00	1275.00	-5.00	13	458
09:17:04	1275.00	1280.00	1275.00	-5.00	1	445
09:16:37	1275.00	1280.00	1275.00	-5.00	1	444
09:15:58	1275.00	1280.00	1275.00	-5.00	1	443
09:15:47	1275.00	1280.00	1275.00	-5.00	1	442
09:15:45	1275.00	1280.00	1280.00	0	1	441
09:15:14	1280.00	1285.00	1280.00	0	11	440
09:15:14	1280.00	1285.00	1280.00	0	7	429
09:15:14	1280.00	1285.00	1280.00	0	2	422
09:15:05	1280.00	1285.00	1280.00	0	2	420
09:15:01	1280.00	1285.00	1280.00	0	1	418
09:14:49	1280.00	1285.00	1280.00	0	1	417
09:14:35	1280.00	1285.00	1280.00	0	2	416
09:14:35	1280.00	1285.00	1280.00	0	2	414
09:12:57	1285.00	1290.00	1290.00	+10.00	1	412
09:12:57	1290.00	1295.00	1285.00	+5.00	12	411
09:12:57	1290.00	1295.00	1290.00	+10.00	8	399
09:12:35	1285.00	1290.00	1290.00	+10.00	1	391
09:12:31	1285.00	1290.00	1290.00	+10.00	1	390
09:12:24	1285.00	1290.00	1290.00	+10.00	1	389
09:11:58	1285.00	1290.00	1290.00	+10.00	1	388
09:11:54	1290.00	1295.00	1290.00	+10.00	23	387
09:11:54	1290.00	1295.00	1290.00	+10.00	5	364
09:11:42	1290.00	1295.00	1290.00	+10.00	1	359
09:11:29	1290.00	1295.00	1290.00	+10.00	2	358
09:11:20	1290.00	1295.00	1290.00	+10.00	1	356
09:10:23	1290.00	1295.00	1295.00	+15.00	1	355
09:09:25	1290.00	1295.00	1295.00	+15.00	1	354
09:09:14	1295.00	1300.00	1295.00	+15.00	15	353
09:09:04	1295.00	1300.00	1295.00	+15.00	1	338
09:08:28	1295.00	1300.00	1300.00	+20.00	1	337
09:08:26	1295.00	1300.00	1300.00	+20.00	1	336
09:08:25	1300.00	1305.00	1300.00	+20.00	4	335
09:08:12	1300.00	1305.00	1300.00	+20.00	5	331
09:08:12	1300.00	1305.00	1300.00	+20.00	1	326
09:07:55	1295.00	1300.00	1295.00	+15.00	1	325
09:06:51	1290.00	1295.00	1295.00	+15.00	1	324
09:06:47	1290.00	1295.00	1295.00	+15.00	1	323
09:06:47	1290.00	1295.00	1290.00	+10.00	1	322
09:06:46	1290.00	1295.00	1295.00	+15.00	1	321
09:06:46	1290.00	1295.00	1290.00	+10.00	3	320
09:06:40	1290.00	1295.00	1295.00	+15.00	1	317
09:06:40	1290.00	1295.00	1290.00	+10.00	1	316
09:06:24	1290.00	1295.00	1290.00	+10.00	1	315
09:05:47	1290.00	1295.00	1295.00	+15.00	1	314
09:05:46	1290.00	1295.00	1295.00	+15.00	1	313
09:05:30	1290.00	1295.00	1295.00	+15.00	1	312
09:05:21	1290.00	1295.00	1295.00	+15.00	1	311
09:05:20	1290.00	1295.00	1295.00	+15.00	1	310
09:05:16	1295.00	1300.00	1295.00	+15.00	3	309
09:05:13	1295.00	1300.00	1295.00	+15.00	1	306
09:05:07	1295.00	1300.00	1300.00	+20.00	1	305
09:05:01	1300.00	1305.00	1300.00	+20.00	10	304
09:04:16	1305.00	1310.00	1305.00	+25.00	5	294
09:04:13	1305.00	1310.00	1310.00	+30.00	5	289
09:04:11	1305.00	1310.00	1310.00	+30.00	1	284
09:04:01	1305.00	1310.00	1310.00	+30.00	1	283
09:04:00	1305.00	1310.00	1310.00	+30.00	1	282
09:03:59	1310.00	1315.00	1310.00	+30.00	12	281
09:03:59	1310.00	1315.00	1310.00	+30.00	1	269
09:03:58	1310.00	1315.00	1315.00	+35.00	1	268
09:03:55	1310.00	1315.00	1315.00	+35.00	1	267
09:03:55	1310.00	1315.00	1315.00	+35.00	1	266
09:03:55	1310.00	1315.00	1315.00	+35.00	3	265
09:03:55	1310.00	1315.00	1310.00	+30.00	1	262
09:03:54	1310.00	1315.00	1315.00	+35.00	1	261
09:03:53	1310.00	1315.00	1315.00	+35.00	1	260
09:03:53	1310.00	1315.00	1315.00	+35.00	1	259
09:03:51	1310.00	1315.00	1315.00	+35.00	1	258
09:03:48	1310.00	1315.00	1315.00	+35.00	1	257
09:03:46	1310.00	1315.00	1315.00	+35.00	1	256
09:03:46	1310.00	1315.00	1315.00	+35.00	1	255
09:03:44	1310.00	1315.00	1315.00	+35.00	1	254
09:03:44	1310.00	1315.00	1315.00	+35.00	1	253
09:03:39	1310.00	1315.00	1315.00	+35.00	1	252
09:03:39	1310.00	1315.00	1315.00	+35.00	2	251
09:03:38	1310.00	1315.00	1315.00	+35.00	1	249
09:03:38	1310.00	1315.00	1310.00	+30.00	1	248
09:03:38	1310.00	1315.00	1315.00	+35.00	2	247
09:03:38	1305.00	1315.00	1315.00	+35.00	1	245
09:03:38	1305.00	1310.00	1310.00	+30.00	8	244
09:03:38	1305.00	1310.00	1310.00	+30.00	3	236
09:03:38	1305.00	1310.00	1310.00	+30.00	2	233
09:03:38	1305.00	1310.00	1310.00	+30.00	1	231
09:03:30	1300.00	1305.00	1305.00	+25.00	1	230
09:03:28	1300.00	1305.00	1305.00	+25.00	1	229
09:03:28	1300.00	1305.00	1305.00	+25.00	2	228
09:03:27	1300.00	1305.00	1305.00	+25.00	1	226
09:03:27	1300.00	1305.00	1305.00	+25.00	1	225
09:03:27	1300.00	1305.00	1305.00	+25.00	1	224
09:03:27	1295.00	1300.00	1300.00	+20.00	8	223
09:03:27	1295.00	1300.00	1300.00	+20.00	3	215
09:03:27	1295.00	1300.00	1300.00	+20.00	2	212
09:03:26	1295.00	1300.00	1300.00	+20.00	1	210
09:03:26	1295.00	1300.00	1300.00	+20.00	2	209
09:03:26	1295.00	1300.00	1300.00	+20.00	1	207
09:03:26	1295.00	1300.00	1300.00	+20.00	1	206
09:03:26	1295.00	1300.00	1300.00	+20.00	5	205
09:03:26	1295.00	1300.00	1300.00	+20.00	3	200
09:03:26	1290.00	1295.00	1295.00	+15.00	14	197
09:03:26	1290.00	1295.00	1295.00	+15.00	2	183
09:03:26	1290.00	1295.00	1290.00	+10.00	1	181
09:03:26	1285.00	1290.00	1290.00	+10.00	8	180
09:03:24	1285.00	1290.00	1290.00	+10.00	1	172
09:03:21	1285.00	1290.00	1290.00	+10.00	1	171
09:03:15	1285.00	1290.00	1290.00	+10.00	1	170
09:03:15	1285.00	1290.00	1285.00	+5.00	1	169
09:03:10	1285.00	1290.00	1285.00	+5.00	1	168
09:03:03	1285.00	1290.00	1285.00	+5.00	1	167
09:02:16	1290.00	1295.00	1290.00	+10.00	3	166
09:02:16	1290.00	1295.00	1290.00	+10.00	1	163
09:02:16	1290.00	1295.00	1290.00	+10.00	3	162
09:02:07	1290.00	1295.00	1290.00	+10.00	1	159
09:02:06	1290.00	1295.00	1290.00	+10.00	1	158
09:01:43	1290.00	1295.00	1290.00	+10.00	1	157
09:01:33	1290.00	1295.00	1290.00	+10.00	1	156
09:01:26	1290.00	1295.00	1290.00	+10.00	1	155
09:01:22	1290.00	1295.00	1295.00	+15.00	1	154
09:01:08	1290.00	1295.00	1295.00	+15.00	1	153
09:01:07	1290.00	1295.00	1295.00	+15.00	1	152
09:01:04	1290.00	1295.00	1295.00	+15.00	1	151
09:01:02	1290.00	1295.00	1295.00	+15.00	2	150
09:00:56	1290.00	1295.00	1295.00	+15.00	1	148
09:00:49	1290.00	1295.00	1295.00	+15.00	1	147
09:00:42	1290.00	1295.00	1295.00	+15.00	1	146
09:00:37	1285.00	1295.00	1295.00	+15.00	1	145
09:00:30	1285.00	1295.00	1295.00	+15.00	1	144
09:00:30	1285.00	1295.00	1295.00	+15.00	1	143
09:00:29	1285.00	1290.00	1290.00	+10.00	1	142
09:00:26	1290.00	1295.00	1290.00	+10.00	6	141
09:00:20	1290.00	1295.00	1295.00	+15.00	1	135
09:00:13	1290.00	1295.00	1295.00	+15.00	1	134
09:00:06	1290.00	1295.00	1295.00	+15.00	1	133
09:00:06	1290.00	1295.00	1295.00	+15.00	1	132
09:00:06	1290.00	1295.00	1295.00	+15.00	1	131
09:00:06	1290.00	1295.00	1295.00	+15.00	1	130
09:00:06	1290.00	1295.00	1295.00	+15.00	8	129
09:00:06	1290.00	1295.00	1295.00	+15.00	1	121
09:00:06	1285.00	1290.00	1290.00	+10.00	12	120
09:00:06	1285.00	1290.00	1285.00	+5.00	1	108
09:00:06	1285.00	1290.00	1290.00	+10.00	1	107
09:00:06	1285.00	1290.00	1285.00	+5.00	6	106
09:00:06	1285.00	1290.00	1285.00	+5.00	2	100
09:00:06	--	--	1290.00	+10.00	28	98

　

其他人也逛...

POCO X8 Pro 8G/256G

NWT威技 WiFi智慧16L除濕機WDH-16EN

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

Apple iPhone 17 (256G)

麥當勞大麥克好禮即享券

羅技 Mobi 無線折疊滑鼠

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

OPPO Reno15 F 6.57吋 8+256GB

Samsung Galaxy A56 5G (12G/256G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Apple iPhone 17 (256G)

AirTag (2ND GENERATION) 4 PACK

金控銀行2028年接軌IFRS 18　財...

王座新增代理3品牌　全年營收再...

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

‧金管會核准7家壽險配息　總金額...
‧財部核釋　擴大他益信託房地自...
‧李育家盼傳統產業升級　助力組...

加密貨幣

比特幣BTC	62493.83	-746.96	-1.18%
以太幣ETH	1662.14	-42.49	-2.49%
瑞波幣XRP	1.11	-0.01	-1.28%
比特幣現金BCH	193.78	-1.03	-0.53%
萊特幣LTC	41.99	-2.45	-5.51%
卡達幣ADA	0.151470	-0.01	-3.30%
波場幣TRX	0.328911	0.00	0.50%
恆星幣XLM	0.195447	-0.01	-6.86%

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。