最新OPEC+召開會議　同意維持11月石油產量目標不變熱門[公告] 中信金:代子公司The Tokyo Star Bank, Limited公告董事辭世

更新報價

漢　唐 (2404) 其他電子業上市

1285.00 ▼-20.00 -1.53% 26.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-20.00	2,073	1280.00	20	1285.00	19	1320.00	1355.00	1265.00	1305.00

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	1280.00	1285.00	1285.00	-20.00	9	2073
13:30:00	1280.00	1285.00	1285.00	-20.00	227	2064
13:24:55	1280.00	1285.00	1280.00	-25.00	1	1837
13:24:54	1280.00	1285.00	1285.00	-20.00	1	1836
13:24:52	1280.00	1285.00	1285.00	-20.00	1	1835
13:24:50	1280.00	1285.00	1285.00	-20.00	1	1834
13:24:44	1280.00	1285.00	1280.00	-25.00	1	1833
13:24:43	1280.00	1285.00	1285.00	-20.00	1	1832
13:24:29	1280.00	1285.00	1280.00	-25.00	1	1831
13:24:22	1280.00	1285.00	1280.00	-25.00	1	1830
13:24:20	1280.00	1285.00	1285.00	-20.00	1	1829
13:24:16	1280.00	1285.00	1280.00	-25.00	1	1828
13:23:58	1280.00	1285.00	1285.00	-20.00	2	1827
13:23:45	1280.00	1285.00	1280.00	-25.00	1	1825
13:23:39	1280.00	1285.00	1285.00	-20.00	1	1824
13:23:23	1280.00	1285.00	1285.00	-20.00	1	1823
13:23:19	1280.00	1285.00	1280.00	-25.00	2	1822
13:23:16	1280.00	1285.00	1285.00	-20.00	1	1820
13:23:15	1280.00	1285.00	1280.00	-25.00	1	1819
13:23:09	1280.00	1285.00	1285.00	-20.00	1	1818
13:23:07	1280.00	1285.00	1280.00	-25.00	1	1817
13:22:56	1280.00	1285.00	1280.00	-25.00	1	1816
13:22:55	1280.00	1285.00	1285.00	-20.00	1	1815
13:22:55	1280.00	1285.00	1285.00	-20.00	1	1814
13:22:18	1280.00	1285.00	1285.00	-20.00	1	1813
13:22:15	1275.00	1280.00	1280.00	-25.00	34	1812
13:21:58	1275.00	1280.00	1280.00	-25.00	1	1778
13:21:54	1275.00	1280.00	1280.00	-25.00	2	1777
13:21:32	1275.00	1280.00	1280.00	-25.00	1	1775
13:21:27	1275.00	1280.00	1280.00	-25.00	2	1774
13:21:07	1275.00	1280.00	1280.00	-25.00	1	1772
13:21:00	1275.00	1280.00	1280.00	-25.00	11	1771
13:20:54	1275.00	1280.00	1280.00	-25.00	1	1760
13:20:41	1275.00	1280.00	1280.00	-25.00	1	1759
13:20:41	1275.00	1280.00	1275.00	-30.00	1	1758
13:20:34	1275.00	1280.00	1280.00	-25.00	1	1757
13:20:28	1275.00	1280.00	1280.00	-25.00	13	1756
13:20:27	1275.00	1280.00	1280.00	-25.00	1	1743
13:20:26	1275.00	1280.00	1280.00	-25.00	2	1742
13:20:19	1275.00	1280.00	1275.00	-30.00	1	1740
13:20:14	1275.00	1280.00	1275.00	-30.00	1	1739
13:19:47	1275.00	1280.00	1275.00	-30.00	1	1738
13:19:43	1275.00	1280.00	1280.00	-25.00	1	1737
13:19:36	1275.00	1280.00	1280.00	-25.00	1	1736
13:18:49	1275.00	1280.00	1275.00	-30.00	1	1735
13:18:44	1275.00	1280.00	1280.00	-25.00	1	1734
13:18:40	1275.00	1280.00	1275.00	-30.00	2	1733
13:18:04	1275.00	1280.00	1275.00	-30.00	1	1731
13:16:41	1275.00	1280.00	1275.00	-30.00	1	1730
13:16:24	1275.00	1280.00	1275.00	-30.00	1	1729
13:15:57	1275.00	1280.00	1275.00	-30.00	1	1728
13:15:22	1275.00	1280.00	1275.00	-30.00	1	1727
13:15:00	1275.00	1280.00	1275.00	-30.00	1	1726
13:15:00	1275.00	1280.00	1280.00	-25.00	2	1725
13:14:57	1275.00	1280.00	1280.00	-25.00	5	1723
13:14:48	1280.00	1285.00	1280.00	-25.00	3	1718
13:14:43	1280.00	1285.00	1280.00	-25.00	1	1715
13:14:27	1280.00	1285.00	1280.00	-25.00	2	1714
13:14:23	1280.00	1285.00	1280.00	-25.00	1	1712
13:14:19	1280.00	1285.00	1280.00	-25.00	1	1711
13:14:08	1280.00	1285.00	1280.00	-25.00	1	1710
13:13:42	1275.00	1280.00	1280.00	-25.00	1	1709
13:13:39	1275.00	1280.00	1280.00	-25.00	1	1708
13:13:37	1275.00	1280.00	1280.00	-25.00	2	1707
13:13:24	1275.00	1280.00	1280.00	-25.00	1	1705
13:13:24	1275.00	1280.00	1280.00	-25.00	1	1704
13:13:24	1275.00	1280.00	1280.00	-25.00	1	1703
13:13:24	1275.00	1280.00	1280.00	-25.00	1	1702
13:13:24	1280.00	1285.00	1280.00	-25.00	6	1701
13:13:12	1280.00	1285.00	1280.00	-25.00	1	1695
13:12:36	1280.00	1285.00	1280.00	-25.00	1	1694
13:12:14	1280.00	1285.00	1285.00	-20.00	1	1693
13:11:57	1280.00	1285.00	1280.00	-25.00	1	1692
13:11:57	1280.00	1285.00	1280.00	-25.00	3	1691
13:11:27	1280.00	1285.00	1280.00	-25.00	1	1688
13:11:26	1280.00	1285.00	1285.00	-20.00	2	1687
13:11:26	1275.00	1280.00	1280.00	-25.00	51	1685
13:11:26	1275.00	1280.00	1280.00	-25.00	1	1634
13:11:14	1275.00	1280.00	1275.00	-30.00	1	1633
13:10:47	1275.00	1280.00	1275.00	-30.00	1	1632
13:10:18	1275.00	1280.00	1275.00	-30.00	1	1631
13:10:08	1275.00	1280.00	1275.00	-30.00	1	1630
13:10:03	1275.00	1280.00	1275.00	-30.00	1	1629
13:09:50	1275.00	1280.00	1275.00	-30.00	1	1628
13:07:54	1275.00	1280.00	1280.00	-25.00	1	1627
13:05:56	1275.00	1280.00	1280.00	-25.00	1	1626
13:05:53	1275.00	1280.00	1280.00	-25.00	2	1625
13:05:44	1275.00	1280.00	1275.00	-30.00	1	1623
13:05:01	1275.00	1280.00	1275.00	-30.00	5	1622
13:04:50	1275.00	1280.00	1275.00	-30.00	1	1617
13:04:44	1275.00	1280.00	1275.00	-30.00	1	1616
13:04:24	1275.00	1280.00	1280.00	-25.00	1	1615
13:04:12	1275.00	1280.00	1275.00	-30.00	1	1614
13:03:37	1275.00	1280.00	1275.00	-30.00	1	1613
13:01:57	1275.00	1280.00	1275.00	-30.00	1	1612
13:01:55	1275.00	1280.00	1275.00	-30.00	1	1611
13:01:03	1275.00	1280.00	1275.00	-30.00	1	1610
13:00:30	1275.00	1280.00	1280.00	-25.00	1	1609
12:59:29	1275.00	1280.00	1280.00	-25.00	1	1608
12:59:25	1275.00	1280.00	1275.00	-30.00	1	1607
12:58:51	1275.00	1280.00	1280.00	-25.00	1	1606
12:58:49	1275.00	1280.00	1275.00	-30.00	6	1605
12:58:03	1275.00	1280.00	1275.00	-30.00	1	1599
12:56:33	1275.00	1280.00	1280.00	-25.00	1	1598
12:54:06	1275.00	1280.00	1275.00	-30.00	1	1597
12:51:27	1275.00	1280.00	1280.00	-25.00	1	1596
12:51:27	1275.00	1280.00	1280.00	-25.00	1	1595
12:51:26	1275.00	1280.00	1280.00	-25.00	2	1594
12:49:50	1275.00	1280.00	1275.00	-30.00	1	1592
12:49:25	1275.00	1280.00	1275.00	-30.00	1	1591
12:49:19	1275.00	1280.00	1280.00	-25.00	1	1590
12:48:48	1275.00	1280.00	1275.00	-30.00	1	1589
12:48:43	1275.00	1280.00	1280.00	-25.00	1	1588
12:47:37	1275.00	1280.00	1275.00	-30.00	3	1587
12:47:21	1275.00	1280.00	1275.00	-30.00	1	1584
12:47:19	1275.00	1280.00	1275.00	-30.00	2	1583
12:45:25	1275.00	1280.00	1280.00	-25.00	1	1581
12:43:38	1275.00	1280.00	1280.00	-25.00	1	1580
12:43:29	1275.00	1280.00	1275.00	-30.00	1	1579
12:42:45	1275.00	1280.00	1275.00	-30.00	1	1578
12:42:19	1275.00	1280.00	1275.00	-30.00	1	1577
12:41:51	1275.00	1280.00	1275.00	-30.00	1	1576
12:40:16	1275.00	1280.00	1275.00	-30.00	1	1575
12:38:10	1275.00	1280.00	1275.00	-30.00	1	1574
12:36:50	1275.00	1280.00	1275.00	-30.00	2	1573
12:35:06	1275.00	1280.00	1275.00	-30.00	1	1571
12:32:51	1275.00	1280.00	1275.00	-30.00	1	1570
12:27:44	1270.00	1275.00	1275.00	-30.00	1	1569
12:27:35	1270.00	1275.00	1275.00	-30.00	1	1568
12:27:32	1275.00	1280.00	1275.00	-30.00	1	1567
12:27:06	1275.00	1280.00	1275.00	-30.00	4	1566
12:27:02	1275.00	1280.00	1275.00	-30.00	1	1562
12:27:02	1270.00	1275.00	1275.00	-30.00	21	1561
12:26:53	1270.00	1275.00	1275.00	-30.00	4	1540
12:24:26	1270.00	1275.00	1270.00	-35.00	3	1536
12:23:26	1270.00	1275.00	1270.00	-35.00	1	1533
12:23:20	1270.00	1275.00	1270.00	-35.00	3	1532
12:22:13	1270.00	1275.00	1270.00	-35.00	1	1529
12:21:44	1270.00	1275.00	1270.00	-35.00	1	1528
12:21:04	1270.00	1275.00	1270.00	-35.00	1	1527
12:20:57	1270.00	1275.00	1270.00	-35.00	1	1526
12:20:30	1265.00	1270.00	1270.00	-35.00	1	1525
12:20:22	1265.00	1275.00	1265.00	-40.00	1	1524
12:19:42	1265.00	1275.00	1265.00	-40.00	1	1523
12:19:26	1270.00	1275.00	1270.00	-35.00	13	1522
12:18:33	1270.00	1275.00	1275.00	-30.00	1	1509
12:18:18	1265.00	1270.00	1270.00	-35.00	11	1508
12:18:00	1270.00	1275.00	1270.00	-35.00	4	1497
12:18:00	1270.00	1275.00	1270.00	-35.00	1	1493
12:18:00	1270.00	1275.00	1270.00	-35.00	14	1492
12:18:00	1270.00	1275.00	1270.00	-35.00	4	1478
12:17:46	1270.00	1275.00	1270.00	-35.00	1	1474
12:17:38	1270.00	1275.00	1270.00	-35.00	1	1473
12:17:37	1270.00	1275.00	1270.00	-35.00	1	1472
12:17:28	1270.00	1275.00	1270.00	-35.00	5	1471
12:17:25	1270.00	1275.00	1270.00	-35.00	1	1466
12:17:09	1270.00	1275.00	1270.00	-35.00	1	1465
12:16:54	1270.00	1275.00	1270.00	-35.00	1	1464
12:16:46	1270.00	1275.00	1270.00	-35.00	1	1463
12:16:13	1270.00	1275.00	1270.00	-35.00	1	1462
12:15:23	1270.00	1275.00	1270.00	-35.00	2	1461
12:14:58	1270.00	1275.00	1270.00	-35.00	1	1459
12:14:52	1270.00	1275.00	1270.00	-35.00	2	1458
12:14:10	1270.00	1275.00	1270.00	-35.00	1	1456
12:13:58	1270.00	1275.00	1275.00	-30.00	1	1455
12:13:43	1270.00	1275.00	1270.00	-35.00	2	1454
12:13:43	1270.00	1275.00	1270.00	-35.00	1	1452
12:13:43	1270.00	1275.00	1270.00	-35.00	3	1451
12:13:43	1270.00	1275.00	1270.00	-35.00	2	1448
12:13:43	1270.00	1275.00	1270.00	-35.00	1	1446
12:12:57	1270.00	1275.00	1275.00	-30.00	1	1445
12:12:43	1270.00	1275.00	1275.00	-30.00	1	1444
12:12:40	1270.00	1275.00	1275.00	-30.00	1	1443
12:11:35	1270.00	1275.00	1270.00	-35.00	1	1442
12:09:17	1270.00	1275.00	1275.00	-30.00	1	1441
12:08:00	1270.00	1275.00	1270.00	-35.00	2	1440
12:07:58	1270.00	1275.00	1270.00	-35.00	5	1438
12:06:16	1270.00	1275.00	1270.00	-35.00	1	1433
12:06:05	1270.00	1275.00	1275.00	-30.00	1	1432
12:05:34	1270.00	1275.00	1275.00	-30.00	1	1431
12:05:29	1270.00	1275.00	1270.00	-35.00	1	1430
12:05:29	1270.00	1275.00	1270.00	-35.00	1	1429
12:04:59	1270.00	1275.00	1275.00	-30.00	1	1428
12:04:27	1270.00	1275.00	1275.00	-30.00	1	1427
12:03:55	1270.00	1275.00	1275.00	-30.00	1	1426
12:03:47	1270.00	1275.00	1275.00	-30.00	1	1425
12:03:33	1275.00	1280.00	1275.00	-30.00	6	1424
12:03:33	1275.00	1280.00	1275.00	-30.00	10	1418
12:03:33	1275.00	1280.00	1275.00	-30.00	1	1408
12:03:33	1275.00	1280.00	1275.00	-30.00	1	1407
12:03:33	1275.00	1280.00	1275.00	-30.00	3	1406
12:03:33	1275.00	1280.00	1275.00	-30.00	1	1403
12:03:33	1275.00	1280.00	1275.00	-30.00	3	1402
12:03:33	1275.00	1280.00	1275.00	-30.00	5	1399
12:03:27	1275.00	1280.00	1275.00	-30.00	1	1394
12:01:48	1275.00	1280.00	1275.00	-30.00	1	1393
12:00:57	1275.00	1280.00	1275.00	-30.00	1	1392
11:55:38	1275.00	1280.00	1275.00	-30.00	1	1391
11:53:10	1275.00	1280.00	1275.00	-30.00	1	1390
11:52:03	1275.00	1280.00	1275.00	-30.00	1	1389
11:51:41	1275.00	1280.00	1280.00	-25.00	1	1388
11:50:19	1275.00	1280.00	1275.00	-30.00	1	1387
11:50:16	1275.00	1280.00	1280.00	-25.00	5	1386
11:50:04	1275.00	1280.00	1280.00	-25.00	1	1381
11:46:31	1275.00	1280.00	1280.00	-25.00	1	1380
11:45:00	1275.00	1280.00	1275.00	-30.00	1	1379
11:41:00	1275.00	1280.00	1275.00	-30.00	1	1378
11:40:53	1270.00	1275.00	1275.00	-30.00	1	1377
11:39:48	1270.00	1275.00	1275.00	-30.00	1	1376
11:38:29	1275.00	1280.00	1275.00	-30.00	1	1375
11:38:15	1270.00	1280.00	1280.00	-25.00	1	1374
11:37:49	1275.00	1280.00	1275.00	-30.00	1	1373
11:37:15	1270.00	1275.00	1270.00	-35.00	4	1372
11:36:25	1275.00	1280.00	1275.00	-30.00	1	1368
11:36:06	1270.00	1280.00	1280.00	-25.00	1	1367
11:34:33	1275.00	1280.00	1275.00	-30.00	1	1366
11:34:00	1275.00	1280.00	1275.00	-30.00	1	1365
11:33:15	1275.00	1280.00	1275.00	-30.00	1	1364
11:33:15	1275.00	1280.00	1275.00	-30.00	3	1363
11:33:15	1275.00	1280.00	1275.00	-30.00	7	1360
11:32:15	1270.00	1275.00	1275.00	-30.00	1	1353
11:32:15	1270.00	1275.00	1275.00	-30.00	2	1352
11:32:15	1270.00	1275.00	1275.00	-30.00	9	1350
11:31:57	1270.00	1275.00	1275.00	-30.00	1	1341
11:31:52	1270.00	1275.00	1275.00	-30.00	1	1340
11:31:05	1270.00	1275.00	1275.00	-30.00	1	1339
11:30:18	1270.00	1275.00	1275.00	-30.00	1	1338
11:29:04	1270.00	1275.00	1270.00	-35.00	1	1337
11:28:33	1270.00	1275.00	1275.00	-30.00	1	1336
11:27:24	1270.00	1275.00	1275.00	-30.00	1	1335
11:26:01	1270.00	1275.00	1275.00	-30.00	1	1334
11:24:32	1270.00	1275.00	1275.00	-30.00	1	1333
11:24:25	1270.00	1275.00	1270.00	-35.00	1	1332
11:24:07	1270.00	1275.00	1270.00	-35.00	1	1331
11:23:25	1270.00	1275.00	1270.00	-35.00	1	1330
11:22:15	1270.00	1275.00	1270.00	-35.00	1	1329
11:18:44	1270.00	1280.00	1270.00	-35.00	1	1328
11:18:42	1275.00	1280.00	1270.00	-35.00	1	1327
11:18:42	1275.00	1280.00	1275.00	-30.00	1	1326
11:18:09	1270.00	1275.00	1275.00	-30.00	1	1325
11:17:47	1270.00	1275.00	1275.00	-30.00	1	1324
11:17:32	1270.00	1275.00	1275.00	-30.00	2	1323
11:16:56	1275.00	1280.00	1275.00	-30.00	13	1321
11:11:55	1275.00	1280.00	1275.00	-30.00	1	1308
11:11:01	1275.00	1280.00	1275.00	-30.00	13	1307
11:10:56	1275.00	1280.00	1280.00	-25.00	1	1294
11:10:46	1275.00	1280.00	1280.00	-25.00	2	1293
11:10:21	1275.00	1280.00	1280.00	-25.00	10	1291
11:10:16	1275.00	1280.00	1275.00	-30.00	4	1281
11:09:49	1275.00	1280.00	1275.00	-30.00	1	1277
11:08:57	1275.00	1280.00	1275.00	-30.00	2	1276
11:08:57	1275.00	1280.00	1275.00	-30.00	2	1274
11:08:57	1275.00	1280.00	1275.00	-30.00	2	1272
11:04:36	1275.00	1280.00	1275.00	-30.00	1	1270
11:04:33	1270.00	1280.00	1280.00	-25.00	1	1269
11:04:20	1270.00	1275.00	1275.00	-30.00	1	1268
11:04:04	1275.00	1280.00	1275.00	-30.00	1	1267
11:04:02	1275.00	1280.00	1275.00	-30.00	1	1266
11:03:54	1275.00	1280.00	1275.00	-30.00	1	1265
11:03:33	1275.00	1280.00	1275.00	-30.00	1	1264
11:03:22	1275.00	1280.00	1275.00	-30.00	1	1263
11:02:55	1275.00	1280.00	1275.00	-30.00	2	1262
11:02:52	1270.00	1275.00	1275.00	-30.00	1	1260
11:02:46	1270.00	1275.00	1275.00	-30.00	1	1259
11:02:42	1270.00	1275.00	1275.00	-30.00	1	1258
11:02:33	1270.00	1275.00	1275.00	-30.00	1	1257
11:01:46	1270.00	1275.00	1275.00	-30.00	1	1256
11:01:34	1270.00	1275.00	1275.00	-30.00	1	1255
11:01:23	1270.00	1275.00	1275.00	-30.00	1	1254
10:59:55	1270.00	1275.00	1275.00	-30.00	1	1253
10:59:55	1270.00	1275.00	1275.00	-30.00	1	1252
10:59:55	1270.00	1275.00	1275.00	-30.00	1	1251
10:58:56	1270.00	1275.00	1275.00	-30.00	1	1250
10:58:40	1270.00	1275.00	1275.00	-30.00	1	1249
10:58:10	1270.00	1275.00	1275.00	-30.00	1	1248
10:57:00	1270.00	1275.00	1275.00	-30.00	1	1247
10:56:23	1275.00	1280.00	1275.00	-30.00	8	1246
10:56:23	1275.00	1280.00	1275.00	-30.00	1	1238
10:56:23	1275.00	1280.00	1275.00	-30.00	2	1237
10:56:23	1275.00	1280.00	1275.00	-30.00	3	1235
10:56:23	1275.00	1280.00	1275.00	-30.00	7	1232
10:56:23	1275.00	1280.00	1275.00	-30.00	2	1225
10:56:07	1275.00	1280.00	1275.00	-30.00	1	1223
10:56:07	1275.00	1280.00	1275.00	-30.00	1	1222
10:56:07	1275.00	1280.00	1275.00	-30.00	4	1221
10:56:07	1275.00	1280.00	1275.00	-30.00	1	1217
10:54:33	1275.00	1280.00	1280.00	-25.00	1	1216
10:54:31	1275.00	1280.00	1280.00	-25.00	1	1215
10:54:15	1280.00	1285.00	1280.00	-25.00	1	1214
10:54:01	1275.00	1280.00	1280.00	-25.00	1	1213
10:51:45	1275.00	1280.00	1280.00	-25.00	1	1212
10:51:45	1275.00	1280.00	1280.00	-25.00	1	1211
10:51:23	1275.00	1285.00	1275.00	-30.00	1	1210
10:51:23	1275.00	1285.00	1275.00	-30.00	1	1209
10:51:23	1280.00	1285.00	1280.00	-25.00	1	1208
10:50:52	1275.00	1280.00	1280.00	-25.00	1	1207
10:50:26	1280.00	1285.00	1280.00	-25.00	1	1206
10:50:19	1275.00	1280.00	1280.00	-25.00	1	1205
10:48:27	1275.00	1280.00	1280.00	-25.00	1	1204
10:48:16	1275.00	1280.00	1280.00	-25.00	1	1203
10:47:41	1275.00	1280.00	1280.00	-25.00	1	1202
10:46:31	1275.00	1280.00	1280.00	-25.00	1	1201
10:46:07	1280.00	1285.00	1280.00	-25.00	1	1200
10:45:27	1275.00	1280.00	1280.00	-25.00	1	1199
10:45:16	1275.00	1280.00	1280.00	-25.00	1	1198
10:44:37	1275.00	1280.00	1280.00	-25.00	1	1197
10:44:07	1275.00	1280.00	1280.00	-25.00	1	1196
10:43:09	1275.00	1280.00	1280.00	-25.00	1	1195
10:42:34	1275.00	1280.00	1280.00	-25.00	1	1194
10:41:59	1275.00	1280.00	1280.00	-25.00	1	1193
10:41:57	1275.00	1280.00	1280.00	-25.00	1	1192
10:41:50	1275.00	1280.00	1280.00	-25.00	1	1191
10:41:22	1275.00	1280.00	1280.00	-25.00	1	1190
10:39:16	1275.00	1280.00	1280.00	-25.00	1	1189
10:39:04	1275.00	1280.00	1280.00	-25.00	1	1188
10:38:50	1275.00	1280.00	1280.00	-25.00	1	1187
10:36:14	1275.00	1280.00	1275.00	-30.00	1	1186
10:36:02	1275.00	1280.00	1275.00	-30.00	1	1185
10:35:57	1275.00	1280.00	1275.00	-30.00	1	1184
10:35:52	1275.00	1280.00	1275.00	-30.00	1	1183
10:35:47	1275.00	1280.00	1275.00	-30.00	1	1182
10:35:45	1275.00	1280.00	1275.00	-30.00	1	1181
10:35:45	1275.00	1280.00	1275.00	-30.00	1	1180
10:35:45	1270.00	1275.00	1275.00	-30.00	9	1179
10:35:06	1275.00	1280.00	1275.00	-30.00	14	1170
10:33:29	1275.00	1280.00	1275.00	-30.00	1	1156
10:33:11	1275.00	1280.00	1275.00	-30.00	2	1155
10:33:11	1275.00	1280.00	1275.00	-30.00	1	1153
10:33:11	1275.00	1280.00	1275.00	-30.00	1	1152
10:33:11	1275.00	1280.00	1275.00	-30.00	5	1151
10:33:11	1275.00	1280.00	1275.00	-30.00	3	1146
10:32:29	1275.00	1280.00	1275.00	-30.00	1	1143
10:32:28	1275.00	1280.00	1275.00	-30.00	1	1142
10:32:28	1275.00	1280.00	1275.00	-30.00	5	1141
10:32:19	1280.00	1285.00	1280.00	-25.00	2	1136
10:32:19	1280.00	1285.00	1280.00	-25.00	1	1134
10:32:19	1280.00	1285.00	1280.00	-25.00	1	1133
10:32:06	1280.00	1285.00	1280.00	-25.00	2	1132
10:30:22	1280.00	1285.00	1280.00	-25.00	2	1130
10:30:22	1280.00	1285.00	1280.00	-25.00	5	1128
10:30:22	1280.00	1285.00	1280.00	-25.00	4	1123
10:29:44	1285.00	1290.00	1285.00	-20.00	1	1119
10:29:41	1280.00	1285.00	1285.00	-20.00	1	1118
10:28:32	1280.00	1285.00	1285.00	-20.00	1	1117
10:28:17	1280.00	1285.00	1285.00	-20.00	1	1116
10:28:01	1280.00	1285.00	1285.00	-20.00	1	1115
10:27:26	1280.00	1285.00	1280.00	-25.00	5	1114
10:26:35	1280.00	1285.00	1280.00	-25.00	1	1109
10:26:18	1280.00	1285.00	1285.00	-20.00	1	1108
10:24:35	1280.00	1285.00	1285.00	-20.00	1	1107
10:22:55	1280.00	1285.00	1285.00	-20.00	1	1106
10:22:53	1280.00	1285.00	1285.00	-20.00	1	1105
10:22:22	1280.00	1285.00	1285.00	-20.00	1	1104
10:22:15	1280.00	1285.00	1280.00	-25.00	1	1103
10:22:15	1280.00	1285.00	1280.00	-25.00	3	1102
10:22:15	1280.00	1285.00	1280.00	-25.00	4	1099
10:20:54	1280.00	1285.00	1285.00	-20.00	1	1095
10:20:00	1285.00	1290.00	1285.00	-20.00	1	1094
10:19:37	1285.00	1290.00	1285.00	-20.00	1	1093
10:19:07	1280.00	1285.00	1285.00	-20.00	1	1092
10:18:47	1280.00	1285.00	1285.00	-20.00	2	1091
10:18:41	1280.00	1285.00	1285.00	-20.00	1	1089
10:18:22	1285.00	1290.00	1285.00	-20.00	6	1088
10:18:22	1285.00	1290.00	1285.00	-20.00	1	1082
10:16:14	1285.00	1290.00	1285.00	-20.00	1	1081
10:16:14	1285.00	1290.00	1285.00	-20.00	2	1080
10:16:12	1285.00	1290.00	1285.00	-20.00	1	1078
10:15:48	1280.00	1285.00	1285.00	-20.00	1	1077
10:15:44	1280.00	1285.00	1285.00	-20.00	10	1076
10:15:31	1280.00	1285.00	1285.00	-20.00	1	1066
10:14:41	1280.00	1285.00	1285.00	-20.00	1	1065
10:13:04	1280.00	1285.00	1280.00	-25.00	1	1064
10:12:35	1280.00	1285.00	1280.00	-25.00	1	1063
10:11:45	1280.00	1285.00	1280.00	-25.00	1	1062
10:11:22	1280.00	1285.00	1280.00	-25.00	1	1061
10:11:18	1280.00	1285.00	1280.00	-25.00	1	1060
10:11:18	1280.00	1285.00	1280.00	-25.00	2	1059
10:11:18	1280.00	1285.00	1280.00	-25.00	1	1057
10:11:18	1280.00	1285.00	1280.00	-25.00	1	1056
10:10:42	1280.00	1285.00	1285.00	-20.00	1	1055
10:09:35	1280.00	1285.00	1285.00	-20.00	1	1054
10:09:13	1280.00	1285.00	1285.00	-20.00	1	1053
10:08:10	1280.00	1285.00	1285.00	-20.00	1	1052
10:07:49	1280.00	1285.00	1285.00	-20.00	1	1051
10:07:25	1280.00	1285.00	1285.00	-20.00	1	1050
10:07:20	1280.00	1285.00	1280.00	-25.00	3	1049
10:07:11	1280.00	1285.00	1285.00	-20.00	1	1046
10:06:42	1280.00	1285.00	1285.00	-20.00	1	1045
10:06:14	1280.00	1285.00	1285.00	-20.00	1	1044
10:05:15	1280.00	1285.00	1285.00	-20.00	1	1043
10:05:07	1280.00	1285.00	1285.00	-20.00	1	1042
10:05:00	1280.00	1285.00	1280.00	-25.00	1	1041
10:05:00	1280.00	1285.00	1285.00	-20.00	1	1040
10:05:00	1280.00	1285.00	1280.00	-25.00	4	1039
10:03:45	1280.00	1290.00	1280.00	-25.00	1	1035
10:03:28	1285.00	1290.00	1285.00	-20.00	1	1034
10:03:26	1285.00	1290.00	1285.00	-20.00	3	1033
10:03:26	1285.00	1290.00	1285.00	-20.00	3	1030
10:03:05	1285.00	1290.00	1290.00	-15.00	1	1027
10:03:00	1285.00	1290.00	1290.00	-15.00	1	1026
10:02:52	1285.00	1290.00	1290.00	-15.00	3	1025
10:02:14	1285.00	1290.00	1290.00	-15.00	1	1022
10:02:02	1285.00	1290.00	1285.00	-20.00	1	1021
10:02:02	1280.00	1285.00	1285.00	-20.00	1	1020
10:02:00	1280.00	1285.00	1285.00	-20.00	3	1019
10:01:58	1280.00	1285.00	1285.00	-20.00	2	1016
10:01:43	1280.00	1290.00	1280.00	-25.00	1	1014
10:01:43	1285.00	1290.00	1285.00	-20.00	3	1013
10:01:43	1285.00	1290.00	1285.00	-20.00	2	1010
10:00:13	1280.00	1290.00	1280.00	-25.00	2	1008
10:00:13	1285.00	1290.00	1285.00	-20.00	10	1006
09:59:09	1285.00	1290.00	1285.00	-20.00	1	996
09:59:09	1280.00	1285.00	1285.00	-20.00	3	995
09:58:51	1280.00	1285.00	1280.00	-25.00	1	992
09:58:51	1285.00	1290.00	1285.00	-20.00	4	991
09:58:51	1285.00	1290.00	1285.00	-20.00	3	987
09:57:30	1285.00	1290.00	1285.00	-20.00	2	984
09:54:12	1285.00	1290.00	1285.00	-20.00	1	982
09:53:34	1285.00	1290.00	1285.00	-20.00	1	981
09:53:34	1285.00	1290.00	1285.00	-20.00	1	980
09:53:01	1280.00	1285.00	1285.00	-20.00	1	979
09:52:53	1280.00	1285.00	1285.00	-20.00	1	978
09:52:44	1280.00	1285.00	1280.00	-25.00	1	977
09:52:21	1280.00	1285.00	1280.00	-25.00	2	976
09:52:20	1280.00	1290.00	1280.00	-25.00	1	974
09:52:20	1280.00	1290.00	1280.00	-25.00	10	973
09:52:20	1280.00	1290.00	1280.00	-25.00	2	963
09:52:20	1280.00	1290.00	1280.00	-25.00	10	961
09:51:39	1280.00	1290.00	1280.00	-25.00	1	951
09:51:38	1280.00	1290.00	1280.00	-25.00	1	950
09:51:37	1285.00	1290.00	1285.00	-20.00	1	949
09:51:37	1285.00	1290.00	1285.00	-20.00	1	948
09:51:37	1285.00	1290.00	1285.00	-20.00	1	947
09:51:37	1280.00	1285.00	1285.00	-20.00	3	946
09:51:36	1285.00	1290.00	1285.00	-20.00	7	943
09:50:55	1285.00	1290.00	1285.00	-20.00	1	936
09:50:55	1285.00	1290.00	1285.00	-20.00	1	935
09:50:37	1280.00	1290.00	1280.00	-25.00	1	934
09:50:37	1285.00	1290.00	1285.00	-20.00	2	933
09:50:11	1285.00	1290.00	1285.00	-20.00	1	931
09:50:10	1285.00	1290.00	1285.00	-20.00	1	930
09:49:50	1285.00	1290.00	1285.00	-20.00	1	929
09:49:09	1280.00	1290.00	1280.00	-25.00	1	928
09:49:09	1285.00	1290.00	1285.00	-20.00	1	927
09:48:46	1280.00	1290.00	1290.00	-15.00	1	926
09:48:36	1285.00	1290.00	1285.00	-20.00	1	925
09:48:36	1285.00	1290.00	1285.00	-20.00	1	924
09:47:58	1285.00	1290.00	1285.00	-20.00	1	923
09:47:58	1285.00	1290.00	1285.00	-20.00	1	922
09:47:46	1280.00	1290.00	1280.00	-25.00	1	921
09:47:46	1280.00	1285.00	1285.00	-20.00	1	920
09:47:40	1280.00	1285.00	1285.00	-20.00	1	919
09:47:40	1280.00	1285.00	1285.00	-20.00	1	918
09:47:11	1285.00	1290.00	1285.00	-20.00	1	917
09:47:11	1285.00	1290.00	1285.00	-20.00	1	916
09:46:36	1280.00	1290.00	1280.00	-25.00	1	915
09:46:36	1285.00	1290.00	1285.00	-20.00	1	914
09:46:36	1285.00	1290.00	1285.00	-20.00	1	913
09:46:23	1285.00	1290.00	1285.00	-20.00	1	912
09:46:15	1285.00	1290.00	1285.00	-20.00	1	911
09:46:15	1285.00	1290.00	1285.00	-20.00	1	910
09:46:14	1280.00	1290.00	1280.00	-25.00	1	909
09:46:14	1280.00	1285.00	1285.00	-20.00	1	908
09:46:14	1280.00	1285.00	1285.00	-20.00	1	907
09:46:12	1280.00	1285.00	1285.00	-20.00	1	906
09:45:44	1285.00	1290.00	1285.00	-20.00	1	905
09:45:38	1285.00	1290.00	1285.00	-20.00	1	904
09:45:15	1285.00	1290.00	1285.00	-20.00	1	903
09:45:15	1285.00	1290.00	1285.00	-20.00	1	902
09:44:59	1280.00	1290.00	1280.00	-25.00	1	901
09:44:59	1285.00	1290.00	1285.00	-20.00	1	900
09:44:55	1285.00	1290.00	1285.00	-20.00	1	899
09:44:49	1285.00	1290.00	1285.00	-20.00	1	898
09:44:47	1285.00	1290.00	1285.00	-20.00	1	897
09:44:47	1285.00	1290.00	1285.00	-20.00	1	896
09:44:42	1280.00	1285.00	1285.00	-20.00	1	895
09:44:42	1280.00	1285.00	1280.00	-25.00	1	894
09:44:42	1280.00	1285.00	1285.00	-20.00	1	893
09:44:38	1280.00	1285.00	1285.00	-20.00	1	892
09:44:36	1280.00	1285.00	1285.00	-20.00	1	891
09:44:33	1280.00	1285.00	1285.00	-20.00	1	890
09:44:28	1280.00	1285.00	1285.00	-20.00	1	889
09:44:08	1280.00	1285.00	1285.00	-20.00	1	888
09:43:55	1280.00	1285.00	1285.00	-20.00	1	887
09:43:32	1280.00	1285.00	1285.00	-20.00	1	886
09:43:19	1280.00	1285.00	1280.00	-25.00	4	885
09:43:11	1280.00	1285.00	1280.00	-25.00	1	881
09:43:11	1280.00	1285.00	1280.00	-25.00	2	880
09:43:08	1280.00	1290.00	1280.00	-25.00	1	878
09:43:05	1280.00	1290.00	1280.00	-25.00	1	877
09:43:02	1280.00	1290.00	1280.00	-25.00	2	876
09:43:00	1280.00	1290.00	1280.00	-25.00	1	874
09:43:00	1280.00	1290.00	1280.00	-25.00	2	873
09:43:00	1285.00	1290.00	1285.00	-20.00	1	871
09:43:00	1285.00	1290.00	1285.00	-20.00	10	870
09:43:00	1290.00	1295.00	1290.00	-15.00	8	860
09:42:50	1290.00	1295.00	1290.00	-15.00	1	852
09:42:46	1290.00	1295.00	1290.00	-15.00	1	851
09:42:46	1290.00	1295.00	1290.00	-15.00	1	850
09:42:32	1290.00	1295.00	1290.00	-15.00	1	849
09:42:31	1290.00	1295.00	1290.00	-15.00	1	848
09:42:31	1290.00	1295.00	1290.00	-15.00	1	847
09:42:23	1290.00	1295.00	1290.00	-15.00	1	846
09:42:17	1290.00	1295.00	1290.00	-15.00	1	845
09:42:16	1290.00	1295.00	1290.00	-15.00	1	844
09:42:16	1295.00	1300.00	1295.00	-10.00	9	843
09:42:00	1295.00	1300.00	1295.00	-10.00	1	834
09:42:00	1295.00	1300.00	1295.00	-10.00	3	833
09:41:43	1295.00	1300.00	1300.00	-5.00	1	830
09:41:29	1295.00	1300.00	1300.00	-5.00	1	829
09:41:10	1295.00	1300.00	1300.00	-5.00	1	828
09:40:55	1295.00	1300.00	1300.00	-5.00	1	827
09:40:28	1300.00	1305.00	1300.00	-5.00	1	826
09:40:27	1300.00	1305.00	1300.00	-5.00	1	825
09:40:15	1300.00	1305.00	1300.00	-5.00	1	824
09:40:13	1300.00	1305.00	1300.00	-5.00	1	823
09:40:05	1300.00	1305.00	1300.00	-5.00	1	822
09:40:02	1295.00	1300.00	1300.00	-5.00	1	821
09:40:00	1295.00	1300.00	1300.00	-5.00	1	820
09:39:55	1295.00	1300.00	1300.00	-5.00	1	819
09:39:55	1295.00	1300.00	1300.00	-5.00	1	818
09:39:48	1295.00	1300.00	1300.00	-5.00	2	817
09:39:21	1295.00	1300.00	1300.00	-5.00	1	815
09:39:10	1295.00	1300.00	1300.00	-5.00	1	814
09:39:09	1295.00	1300.00	1300.00	-5.00	1	813
09:38:53	1295.00	1300.00	1300.00	-5.00	1	812
09:38:24	1295.00	1300.00	1300.00	-5.00	1	811
09:38:02	1295.00	1300.00	1295.00	-10.00	1	810
09:37:55	1295.00	1300.00	1300.00	-5.00	1	809
09:37:49	1295.00	1300.00	1295.00	-10.00	1	808
09:37:13	1295.00	1300.00	1295.00	-10.00	1	807
09:37:01	1295.00	1300.00	1295.00	-10.00	1	806
09:36:59	1295.00	1300.00	1295.00	-10.00	10	805
09:36:57	1295.00	1300.00	1300.00	-5.00	1	795
09:36:57	1295.00	1300.00	1295.00	-10.00	1	794
09:36:28	1295.00	1300.00	1295.00	-10.00	1	793
09:36:22	1295.00	1300.00	1295.00	-10.00	1	792
09:36:21	1295.00	1300.00	1295.00	-10.00	10	791
09:36:14	1295.00	1300.00	1295.00	-10.00	1	781
09:35:59	1295.00	1300.00	1295.00	-10.00	1	780
09:35:59	1295.00	1300.00	1295.00	-10.00	1	779
09:35:59	1295.00	1300.00	1295.00	-10.00	1	778
09:35:57	1295.00	1300.00	1300.00	-5.00	1	777
09:35:57	1295.00	1300.00	1300.00	-5.00	1	776
09:35:49	1295.00	1300.00	1300.00	-5.00	1	775
09:35:47	1295.00	1300.00	1300.00	-5.00	1	774
09:35:44	1295.00	1300.00	1300.00	-5.00	1	773
09:35:41	1295.00	1300.00	1300.00	-5.00	1	772
09:35:39	1295.00	1300.00	1300.00	-5.00	1	771
09:35:34	1295.00	1300.00	1300.00	-5.00	1	770
09:35:29	1295.00	1300.00	1295.00	-10.00	1	769
09:35:28	1295.00	1300.00	1295.00	-10.00	1	768
09:35:28	1300.00	1305.00	1300.00	-5.00	10	767
09:35:28	1300.00	1305.00	1300.00	-5.00	2	757
09:35:28	1300.00	1305.00	1300.00	-5.00	5	755
09:35:28	1300.00	1305.00	1300.00	-5.00	1	750
09:35:28	1300.00	1305.00	1300.00	-5.00	1	749
09:35:23	1300.00	1305.00	1300.00	-5.00	1	748
09:35:21	1300.00	1305.00	1300.00	-5.00	3	747
09:34:50	1300.00	1305.00	1305.00	0	2	744
09:34:49	1300.00	1305.00	1300.00	-5.00	1	742
09:34:49	1300.00	1305.00	1300.00	-5.00	1	741
09:34:16	1300.00	1305.00	1305.00	0	1	740
09:34:00	1305.00	1310.00	1305.00	0	1	739
09:33:49	1305.00	1310.00	1305.00	0	1	738
09:33:40	1305.00	1310.00	1305.00	0	2	737
09:33:30	1305.00	1310.00	1305.00	0	1	735
09:33:28	1305.00	1310.00	1305.00	0	1	734
09:33:26	1305.00	1310.00	1305.00	0	1	733
09:33:25	1305.00	1310.00	1305.00	0	1	732
09:33:18	1305.00	1310.00	1305.00	0	5	731
09:33:11	1305.00	1310.00	1305.00	0	1	726
09:32:51	1305.00	1310.00	1305.00	0	1	725
09:32:50	1305.00	1310.00	1305.00	0	15	724
09:32:50	1305.00	1310.00	1310.00	+5.00	1	709
09:32:38	1310.00	1315.00	1310.00	+5.00	1	708
09:32:32	1305.00	1310.00	1310.00	+5.00	2	707
09:32:19	1305.00	1310.00	1310.00	+5.00	1	705
09:32:00	1310.00	1315.00	1310.00	+5.00	1	704
09:31:57	1310.00	1315.00	1310.00	+5.00	4	703
09:31:38	1310.00	1315.00	1310.00	+5.00	1	699
09:31:38	1310.00	1315.00	1310.00	+5.00	1	698
09:31:35	1310.00	1315.00	1310.00	+5.00	3	697
09:31:18	1310.00	1315.00	1310.00	+5.00	1	694
09:31:01	1310.00	1315.00	1310.00	+5.00	1	693
09:30:53	1310.00	1315.00	1310.00	+5.00	2	692
09:30:49	1310.00	1315.00	1310.00	+5.00	5	690
09:30:35	1305.00	1310.00	1310.00	+5.00	5	685
09:30:20	1305.00	1310.00	1310.00	+5.00	1	680
09:30:19	1310.00	1315.00	1310.00	+5.00	1	679
09:30:15	1305.00	1310.00	1310.00	+5.00	1	678
09:30:15	1310.00	1315.00	1310.00	+5.00	1	677
09:30:15	1305.00	1310.00	1310.00	+5.00	1	676
09:30:15	1305.00	1310.00	1310.00	+5.00	1	675
09:30:15	1305.00	1310.00	1310.00	+5.00	2	674
09:30:15	1310.00	1315.00	1310.00	+5.00	3	672
09:30:13	1310.00	1315.00	1310.00	+5.00	1	669
09:30:12	1310.00	1315.00	1310.00	+5.00	1	668
09:30:10	1310.00	1315.00	1310.00	+5.00	1	667
09:30:09	1310.00	1315.00	1310.00	+5.00	1	666
09:30:09	1310.00	1315.00	1310.00	+5.00	7	665
09:30:07	1310.00	1315.00	1310.00	+5.00	3	658
09:29:39	1310.00	1315.00	1310.00	+5.00	1	655
09:29:35	1310.00	1315.00	1310.00	+5.00	1	654
09:29:35	1310.00	1315.00	1310.00	+5.00	1	653
09:29:20	1310.00	1315.00	1310.00	+5.00	1	652
09:29:19	1310.00	1315.00	1310.00	+5.00	1	651
09:29:19	1315.00	1320.00	1315.00	+10.00	5	650
09:28:26	1315.00	1320.00	1315.00	+10.00	1	645
09:28:24	1315.00	1320.00	1315.00	+10.00	1	644
09:28:17	1315.00	1320.00	1315.00	+10.00	1	643
09:28:00	1310.00	1320.00	1310.00	+5.00	1	642
09:27:58	1310.00	1320.00	1310.00	+5.00	1	641
09:27:58	1315.00	1320.00	1315.00	+10.00	2	640
09:27:42	1315.00	1320.00	1315.00	+10.00	1	638
09:27:42	1315.00	1320.00	1315.00	+10.00	2	637
09:27:42	1315.00	1320.00	1315.00	+10.00	10	635
09:27:08	1315.00	1320.00	1320.00	+15.00	1	625
09:25:16	1315.00	1320.00	1320.00	+15.00	1	624
09:24:43	1315.00	1320.00	1320.00	+15.00	1	623
09:24:36	1315.00	1320.00	1320.00	+15.00	1	622
09:24:25	1315.00	1320.00	1320.00	+15.00	1	621
09:23:49	1315.00	1320.00	1315.00	+10.00	1	620
09:23:49	1315.00	1320.00	1315.00	+10.00	1	619
09:22:55	1320.00	1325.00	1320.00	+15.00	1	618
09:22:33	1320.00	1325.00	1320.00	+15.00	1	617
09:22:06	1320.00	1325.00	1320.00	+15.00	1	616
09:21:58	1320.00	1325.00	1325.00	+20.00	1	615
09:21:44	1315.00	1320.00	1320.00	+15.00	1	614
09:21:37	1315.00	1320.00	1320.00	+15.00	2	613
09:21:00	1315.00	1320.00	1315.00	+10.00	1	611
09:20:57	1315.00	1320.00	1315.00	+10.00	1	610
09:20:57	1310.00	1315.00	1315.00	+10.00	5	609
09:20:57	1310.00	1315.00	1315.00	+10.00	1	604
09:20:56	1310.00	1315.00	1315.00	+10.00	1	603
09:20:41	1310.00	1315.00	1310.00	+5.00	1	602
09:20:38	1310.00	1315.00	1310.00	+5.00	1	601
09:20:38	1315.00	1320.00	1315.00	+10.00	2	600
09:20:38	1315.00	1320.00	1315.00	+10.00	10	598
09:20:18	1315.00	1320.00	1315.00	+10.00	1	588
09:20:07	1315.00	1320.00	1315.00	+10.00	1	587
09:20:07	1315.00	1320.00	1315.00	+10.00	1	586
09:19:45	1315.00	1320.00	1315.00	+10.00	2	585
09:19:43	1315.00	1320.00	1315.00	+10.00	1	583
09:19:37	1315.00	1320.00	1315.00	+10.00	1	582
09:19:31	1310.00	1320.00	1310.00	+5.00	1	581
09:19:31	1310.00	1320.00	1310.00	+5.00	1	580
09:19:31	1310.00	1315.00	1315.00	+10.00	1	579
09:19:29	1310.00	1320.00	1310.00	+5.00	2	578
09:19:18	1315.00	1320.00	1315.00	+10.00	1	576
09:19:17	1315.00	1320.00	1315.00	+10.00	1	575
09:19:06	1315.00	1320.00	1315.00	+10.00	1	574
09:19:06	1315.00	1320.00	1315.00	+10.00	3	573
09:19:02	1315.00	1320.00	1320.00	+15.00	1	570
09:18:47	1315.00	1320.00	1315.00	+10.00	1	569
09:18:47	1315.00	1325.00	1315.00	+10.00	5	568
09:18:39	1320.00	1325.00	1320.00	+15.00	1	563
09:18:37	1320.00	1325.00	1320.00	+15.00	1	562
09:18:35	1320.00	1325.00	1320.00	+15.00	1	561
09:18:29	1320.00	1325.00	1320.00	+15.00	1	560
09:18:29	1320.00	1325.00	1320.00	+15.00	2	559
09:18:29	1320.00	1325.00	1320.00	+15.00	2	557
09:18:27	1320.00	1325.00	1320.00	+15.00	1	555
09:18:27	1320.00	1325.00	1320.00	+15.00	1	554
09:18:27	1320.00	1325.00	1320.00	+15.00	1	553
09:18:14	1320.00	1325.00	1320.00	+15.00	1	552
09:18:09	1320.00	1325.00	1320.00	+15.00	1	551
09:18:05	1320.00	1325.00	1320.00	+15.00	3	550
09:17:56	1320.00	1325.00	1320.00	+15.00	1	547
09:17:56	1320.00	1325.00	1320.00	+15.00	1	546
09:17:33	1320.00	1325.00	1320.00	+15.00	3	545
09:17:33	1325.00	1330.00	1325.00	+20.00	21	542
09:17:33	1325.00	1330.00	1325.00	+20.00	1	521
09:17:33	1325.00	1330.00	1325.00	+20.00	1	520
09:17:07	1325.00	1330.00	1330.00	+25.00	1	519
09:16:35	1325.00	1330.00	1325.00	+20.00	1	518
09:16:28	1325.00	1330.00	1325.00	+20.00	1	517
09:16:15	1325.00	1330.00	1325.00	+20.00	2	516
09:15:29	1325.00	1330.00	1325.00	+20.00	1	514
09:15:15	1325.00	1330.00	1330.00	+25.00	1	513
09:14:55	1325.00	1330.00	1330.00	+25.00	1	512
09:14:38	1325.00	1330.00	1330.00	+25.00	1	511
09:14:02	1325.00	1330.00	1330.00	+25.00	1	510
09:13:46	1325.00	1330.00	1325.00	+20.00	1	509
09:13:26	1325.00	1330.00	1325.00	+20.00	1	508
09:13:26	1325.00	1330.00	1325.00	+20.00	1	507
09:13:16	1325.00	1330.00	1330.00	+25.00	1	506
09:12:28	1325.00	1330.00	1325.00	+20.00	1	505
09:11:26	1325.00	1330.00	1325.00	+20.00	1	504
09:11:17	1325.00	1330.00	1325.00	+20.00	1	503
09:11:04	1325.00	1330.00	1325.00	+20.00	1	502
09:11:04	1325.00	1330.00	1330.00	+25.00	4	501
09:10:47	1330.00	1335.00	1330.00	+25.00	1	497
09:10:30	1325.00	1330.00	1330.00	+25.00	1	496
09:10:20	1330.00	1335.00	1330.00	+25.00	1	495
09:10:14	1325.00	1335.00	1325.00	+20.00	1	494
09:10:14	1325.00	1330.00	1330.00	+25.00	1	493
09:10:06	1325.00	1335.00	1335.00	+30.00	1	492
09:10:02	1325.00	1335.00	1335.00	+30.00	1	491
09:10:00	1325.00	1330.00	1330.00	+25.00	1	490
09:10:00	1330.00	1335.00	1330.00	+25.00	2	489
09:10:00	1330.00	1335.00	1330.00	+25.00	1	487
09:10:00	1330.00	1335.00	1330.00	+25.00	1	486
09:09:39	1325.00	1335.00	1335.00	+30.00	1	485
09:09:39	1330.00	1335.00	1330.00	+25.00	2	484
09:09:17	1325.00	1330.00	1330.00	+25.00	1	482
09:09:03	1330.00	1335.00	1330.00	+25.00	1	481
09:09:01	1330.00	1335.00	1330.00	+25.00	1	480
09:09:00	1330.00	1335.00	1330.00	+25.00	1	479
09:08:58	1330.00	1335.00	1330.00	+25.00	1	478
09:08:58	1325.00	1330.00	1330.00	+25.00	2	477
09:08:58	1325.00	1330.00	1330.00	+25.00	2	475
09:08:58	1325.00	1330.00	1330.00	+25.00	1	473
09:08:55	1325.00	1330.00	1330.00	+25.00	1	472
09:08:53	1325.00	1330.00	1325.00	+20.00	1	471
09:08:48	1325.00	1330.00	1330.00	+25.00	3	470
09:08:34	1325.00	1330.00	1330.00	+25.00	1	467
09:08:17	1330.00	1335.00	1330.00	+25.00	2	466
09:07:57	1330.00	1335.00	1330.00	+25.00	1	464
09:07:54	1325.00	1330.00	1330.00	+25.00	2	463
09:07:45	1325.00	1330.00	1330.00	+25.00	1	461
09:07:44	1325.00	1335.00	1325.00	+20.00	1	460
09:07:44	1330.00	1335.00	1330.00	+25.00	3	459
09:07:44	1330.00	1335.00	1330.00	+25.00	1	456
09:07:44	1330.00	1335.00	1330.00	+25.00	2	455
09:07:30	1330.00	1335.00	1335.00	+30.00	1	453
09:07:28	1330.00	1335.00	1330.00	+25.00	1	452
09:07:12	1330.00	1335.00	1330.00	+25.00	1	451
09:06:58	1330.00	1335.00	1335.00	+30.00	1	450
09:06:48	1330.00	1340.00	1330.00	+25.00	1	449
09:06:48	1330.00	1335.00	1335.00	+30.00	1	448
09:06:43	1330.00	1340.00	1330.00	+25.00	1	447
09:06:43	1330.00	1335.00	1335.00	+30.00	1	446
09:06:38	1335.00	1340.00	1335.00	+30.00	2	445
09:06:38	1335.00	1340.00	1335.00	+30.00	1	443
09:06:35	1335.00	1340.00	1335.00	+30.00	1	442
09:06:26	1335.00	1340.00	1335.00	+30.00	2	441
09:06:26	1340.00	1345.00	1340.00	+35.00	8	439
09:06:16	1340.00	1345.00	1345.00	+40.00	2	431
09:06:16	1340.00	1345.00	1340.00	+35.00	1	429
09:06:14	1345.00	1350.00	1345.00	+40.00	1	428
09:06:14	1340.00	1345.00	1345.00	+40.00	3	427
09:06:14	1340.00	1345.00	1345.00	+40.00	7	424
09:06:13	1340.00	1345.00	1345.00	+40.00	1	417
09:06:11	1340.00	1345.00	1345.00	+40.00	1	416
09:06:10	1345.00	1350.00	1345.00	+40.00	1	415
09:06:10	1345.00	1350.00	1345.00	+40.00	1	414
09:06:10	1340.00	1345.00	1345.00	+40.00	2	413
09:06:10	1340.00	1345.00	1345.00	+40.00	1	411
09:06:09	1345.00	1350.00	1345.00	+40.00	1	410
09:06:09	1345.00	1350.00	1345.00	+40.00	1	409
09:06:09	1345.00	1350.00	1345.00	+40.00	4	408
09:06:03	1345.00	1350.00	1345.00	+40.00	1	404
09:05:56	1340.00	1345.00	1345.00	+40.00	1	403
09:05:53	1345.00	1350.00	1345.00	+40.00	1	402
09:05:50	1345.00	1350.00	1345.00	+40.00	1	401
09:05:46	1345.00	1350.00	1350.00	+45.00	1	400
09:05:45	1340.00	1350.00	1350.00	+45.00	1	399
09:05:40	1340.00	1350.00	1350.00	+45.00	1	398
09:05:31	1340.00	1350.00	1350.00	+45.00	1	397
09:05:31	1340.00	1350.00	1350.00	+45.00	1	396
09:05:31	1340.00	1345.00	1345.00	+40.00	1	395
09:05:28	1340.00	1350.00	1340.00	+35.00	1	394
09:05:28	1345.00	1350.00	1345.00	+40.00	1	393
09:05:28	1345.00	1350.00	1345.00	+40.00	1	392
09:05:28	1340.00	1345.00	1345.00	+40.00	10	391
09:05:28	1340.00	1345.00	1345.00	+40.00	2	381
09:05:28	1340.00	1350.00	1340.00	+35.00	2	379
09:05:25	1345.00	1350.00	1345.00	+40.00	2	377
09:05:21	1345.00	1350.00	1350.00	+45.00	1	375
09:05:20	1345.00	1350.00	1345.00	+40.00	1	374
09:05:20	1345.00	1350.00	1345.00	+40.00	1	373
09:05:03	1345.00	1350.00	1350.00	+45.00	1	372
09:05:03	1350.00	1355.00	1350.00	+45.00	6	371
09:04:58	1350.00	1355.00	1355.00	+50.00	1	365
09:04:52	1350.00	1355.00	1355.00	+50.00	1	364
09:04:47	1350.00	1355.00	1350.00	+45.00	1	363
09:04:46	1355.00	1360.00	1355.00	+50.00	1	362
09:04:41	1355.00	1360.00	1355.00	+50.00	2	361
09:04:41	1355.00	1360.00	1355.00	+50.00	1	359
09:04:41	1350.00	1355.00	1355.00	+50.00	1	358
09:04:41	1350.00	1355.00	1355.00	+50.00	2	357
09:04:41	1350.00	1355.00	1355.00	+50.00	2	355
09:04:41	1350.00	1355.00	1355.00	+50.00	2	353
09:04:41	1350.00	1355.00	1355.00	+50.00	6	351
09:04:39	1350.00	1355.00	1350.00	+45.00	1	345
09:04:38	1350.00	1355.00	1350.00	+45.00	1	344
09:04:37	1350.00	1355.00	1355.00	+50.00	1	343
09:04:36	1350.00	1355.00	1350.00	+45.00	1	342
09:04:35	1350.00	1355.00	1355.00	+50.00	1	341
09:04:35	1350.00	1355.00	1355.00	+50.00	1	340
09:04:34	1350.00	1355.00	1355.00	+50.00	1	339
09:04:34	1345.00	1350.00	1350.00	+45.00	3	338
09:04:34	1345.00	1350.00	1350.00	+45.00	1	335
09:04:34	1345.00	1350.00	1350.00	+45.00	4	334
09:04:34	1345.00	1350.00	1350.00	+45.00	2	330
09:04:34	1345.00	1350.00	1350.00	+45.00	7	328
09:04:34	1345.00	1350.00	1350.00	+45.00	34	321
09:04:33	1345.00	1350.00	1350.00	+45.00	2	287
09:04:27	1345.00	1350.00	1350.00	+45.00	2	285
09:04:26	1345.00	1350.00	1350.00	+45.00	1	283
09:04:26	1345.00	1350.00	1350.00	+45.00	2	282
09:04:14	1345.00	1350.00	1350.00	+45.00	1	280
09:04:14	1345.00	1350.00	1350.00	+45.00	2	279
09:04:12	1345.00	1350.00	1345.00	+40.00	1	277
09:04:11	1345.00	1350.00	1350.00	+45.00	1	276
09:04:09	1345.00	1350.00	1345.00	+40.00	1	275
09:04:06	1345.00	1350.00	1345.00	+40.00	1	274
09:04:06	1345.00	1350.00	1345.00	+40.00	1	273
09:04:05	1345.00	1350.00	1345.00	+40.00	1	272
09:04:02	1345.00	1350.00	1345.00	+40.00	1	271
09:03:58	1345.00	1350.00	1350.00	+45.00	1	270
09:03:55	1345.00	1350.00	1345.00	+40.00	1	269
09:03:55	1345.00	1350.00	1345.00	+40.00	1	268
09:03:49	1345.00	1350.00	1350.00	+45.00	1	267
09:03:42	1345.00	1350.00	1350.00	+45.00	1	266
09:03:38	1340.00	1350.00	1340.00	+35.00	1	265
09:03:36	1340.00	1345.00	1345.00	+40.00	2	264
09:03:35	1340.00	1345.00	1345.00	+40.00	1	262
09:03:33	1345.00	1350.00	1345.00	+40.00	1	261
09:03:32	1345.00	1350.00	1345.00	+40.00	2	260
09:03:32	1345.00	1350.00	1345.00	+40.00	2	258
09:03:32	1340.00	1345.00	1345.00	+40.00	22	256
09:03:27	1335.00	1340.00	1340.00	+35.00	1	234
09:03:27	1335.00	1345.00	1335.00	+30.00	1	233
09:03:26	1335.00	1340.00	1340.00	+35.00	2	232
09:03:26	1335.00	1340.00	1340.00	+35.00	1	230
09:03:16	1335.00	1340.00	1335.00	+30.00	1	229
09:03:14	1335.00	1340.00	1335.00	+30.00	1	228
09:03:14	1330.00	1335.00	1335.00	+30.00	4	227
09:03:14	1330.00	1335.00	1335.00	+30.00	6	223
09:03:14	1330.00	1335.00	1335.00	+30.00	1	217
09:03:14	1330.00	1335.00	1335.00	+30.00	1	216
09:03:14	1330.00	1335.00	1335.00	+30.00	1	215
09:03:14	1330.00	1335.00	1330.00	+25.00	1	214
09:03:13	1335.00	1340.00	1335.00	+30.00	1	213
09:03:13	1335.00	1340.00	1335.00	+30.00	1	212
09:03:11	1335.00	1340.00	1335.00	+30.00	2	211
09:03:00	1335.00	1340.00	1335.00	+30.00	1	209
09:03:00	1335.00	1340.00	1335.00	+30.00	1	208
09:03:00	1340.00	1345.00	1340.00	+35.00	4	207
09:03:00	1340.00	1345.00	1340.00	+35.00	1	203
09:02:50	1340.00	1345.00	1340.00	+35.00	1	202
09:02:50	1340.00	1345.00	1340.00	+35.00	1	201
09:02:50	1340.00	1345.00	1340.00	+35.00	1	200
09:02:50	1340.00	1345.00	1340.00	+35.00	2	199
09:02:33	1340.00	1345.00	1345.00	+40.00	1	197
09:02:32	1340.00	1345.00	1345.00	+40.00	1	196
09:02:24	1340.00	1345.00	1345.00	+40.00	1	195
09:02:24	1340.00	1345.00	1340.00	+35.00	1	194
09:02:24	1340.00	1345.00	1345.00	+40.00	1	193
09:02:23	1340.00	1345.00	1345.00	+40.00	1	192
09:02:23	1340.00	1350.00	1340.00	+35.00	2	191
09:02:14	1345.00	1350.00	1345.00	+40.00	1	189
09:02:13	1340.00	1345.00	1345.00	+40.00	1	188
09:02:13	1340.00	1350.00	1340.00	+35.00	1	187
09:02:13	1340.00	1345.00	1345.00	+40.00	1	186
09:02:11	1340.00	1345.00	1345.00	+40.00	1	185
09:02:11	1340.00	1345.00	1345.00	+40.00	1	184
09:02:11	1340.00	1345.00	1345.00	+40.00	1	183
09:02:11	1340.00	1345.00	1345.00	+40.00	1	182
09:02:11	1340.00	1350.00	1340.00	+35.00	1	181
09:02:11	1345.00	1350.00	1345.00	+40.00	1	180
09:02:11	1345.00	1350.00	1345.00	+40.00	1	179
09:02:11	1345.00	1350.00	1345.00	+40.00	1	178
09:02:04	1340.00	1350.00	1340.00	+35.00	1	177
09:02:03	1340.00	1350.00	1350.00	+45.00	1	176
09:02:01	1345.00	1350.00	1345.00	+40.00	1	175
09:01:58	1335.00	1345.00	1345.00	+40.00	7	174
09:01:58	1335.00	1340.00	1340.00	+35.00	3	167
09:01:55	1335.00	1340.00	1335.00	+30.00	1	164
09:01:53	1335.00	1340.00	1340.00	+35.00	1	163
09:01:52	1330.00	1335.00	1335.00	+30.00	4	162
09:01:52	1330.00	1335.00	1335.00	+30.00	10	158
09:01:52	1325.00	1335.00	1335.00	+30.00	1	148
09:01:51	1325.00	1330.00	1330.00	+25.00	7	147
09:01:45	1325.00	1330.00	1325.00	+20.00	1	140
09:01:45	1325.00	1330.00	1325.00	+20.00	1	139
09:01:27	1325.00	1330.00	1325.00	+20.00	1	138
09:01:27	1330.00	1335.00	1330.00	+25.00	9	137
09:01:20	1330.00	1335.00	1335.00	+30.00	1	128
09:01:07	1330.00	1335.00	1330.00	+25.00	1	127
09:01:07	1330.00	1335.00	1330.00	+25.00	1	126
09:01:00	1330.00	1335.00	1335.00	+30.00	1	125
09:01:00	1330.00	1335.00	1335.00	+30.00	1	124
09:00:59	1330.00	1335.00	1335.00	+30.00	1	123
09:00:53	1335.00	1340.00	1335.00	+30.00	1	122
09:00:51	1335.00	1340.00	1335.00	+30.00	1	121
09:00:51	1330.00	1340.00	1340.00	+35.00	3	120
09:00:48	1335.00	1345.00	1335.00	+30.00	2	117
09:00:48	1335.00	1345.00	1345.00	+40.00	1	115
09:00:46	1335.00	1345.00	1335.00	+30.00	1	114
09:00:46	1340.00	1345.00	1340.00	+35.00	1	113
09:00:43	1340.00	1345.00	1345.00	+40.00	1	112
09:00:40	1340.00	1345.00	1340.00	+35.00	1	111
09:00:39	1340.00	1345.00	1345.00	+40.00	1	110
09:00:38	1340.00	1350.00	1340.00	+35.00	1	109
09:00:38	1340.00	1350.00	1340.00	+35.00	1	108
09:00:38	1340.00	1350.00	1350.00	+45.00	1	107
09:00:38	1340.00	1350.00	1350.00	+45.00	2	106
09:00:38	1345.00	1350.00	1345.00	+40.00	1	104
09:00:38	1340.00	1350.00	1350.00	+45.00	1	103
09:00:38	1340.00	1345.00	1345.00	+40.00	2	102
09:00:38	1340.00	1345.00	1345.00	+40.00	5	100
09:00:36	1340.00	1345.00	1340.00	+35.00	1	95
09:00:36	1340.00	1345.00	1345.00	+40.00	1	94
09:00:36	1335.00	1340.00	1340.00	+35.00	9	93
09:00:36	1335.00	1340.00	1340.00	+35.00	5	84
09:00:35	1335.00	1340.00	1340.00	+35.00	1	79
09:00:35	1330.00	1340.00	1340.00	+35.00	1	78
09:00:35	1330.00	1335.00	1335.00	+30.00	7	77
09:00:35	1330.00	1335.00	1335.00	+30.00	4	70
09:00:35	1330.00	1335.00	1335.00	+30.00	1	66
09:00:35	1325.00	1330.00	1330.00	+25.00	11	65
09:00:34	1325.00	1330.00	1330.00	+25.00	1	54
09:00:28	1320.00	1325.00	1325.00	+20.00	2	53
09:00:28	1320.00	1325.00	1325.00	+20.00	1	51
09:00:27	1320.00	1325.00	1325.00	+20.00	1	50
09:00:21	1320.00	1325.00	1320.00	+15.00	1	49
09:00:21	1320.00	1325.00	1320.00	+15.00	1	48
09:00:19	1320.00	1325.00	1325.00	+20.00	2	47
09:00:19	1315.00	1320.00	1320.00	+15.00	5	45
09:00:12	1315.00	1320.00	1315.00	+10.00	3	40
09:00:10	1320.00	1325.00	1320.00	+15.00	10	37
09:00:10	1320.00	1325.00	1320.00	+15.00	4	27
09:00:10	1320.00	1325.00	1320.00	+15.00	1	23
09:00:10	--	--	1320.00	+15.00	22	22

　

其他人也逛...

Roborock 石頭科技石頭掃地機器人 Qrevo C

【點睛品】貳台錢黃金金條_計價黃金

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PChome 購物儲值100,000元

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

PChome 購物儲值50,000元

萬家福/樂家康10000元好禮即享券(餘額型)

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

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

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

加密貨幣

比特幣BTC	85602.93	1,099.74	1.30%
以太幣ETH	2702.17	33.72	1.26%
瑞波幣XRP	1.50	0.02	1.01%
比特幣現金BCH	316.26	4.96	1.59%
萊特幣LTC	70.96	1.13	1.62%
卡達幣ADA	0.250608	0.01	2.55%
波場幣TRX	0.335566	0.00	0.27%
恆星幣XLM	0.219561	0.00	1.88%

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。