最新《盈喜》滬上阿姨(02589.HK)預告去年溢利增長50%-60%熱門富士高實業(00927.HK)折讓15.63%配股集資4,599萬元

更新報價

弘　塑 (3131) 其他電子業上櫃

1790.00 ▲+5.00 +0.28% 35.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	1,941	1790.00	3	1795.00	28	1900.00	1925.00	1765.00	1785.00

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	1790.00	1795.00	1790.00	+5.00	1	1941
13:30:00	1790.00	1795.00	1790.00	+5.00	146	1940
13:24:55	1775.00	1780.00	1775.00	-10.00	1	1794
13:24:52	1775.00	1780.00	1780.00	-5.00	1	1793
13:24:47	1775.00	1780.00	1780.00	-5.00	2	1792
13:24:47	1775.00	1780.00	1775.00	-10.00	1	1790
13:24:40	1775.00	1780.00	1775.00	-10.00	2	1789
13:24:33	1775.00	1780.00	1775.00	-10.00	1	1787
13:24:31	1775.00	1780.00	1780.00	-5.00	1	1786
13:24:28	1775.00	1780.00	1775.00	-10.00	1	1785
13:24:20	1775.00	1780.00	1775.00	-10.00	1	1784
13:24:07	1775.00	1780.00	1775.00	-10.00	1	1783
13:24:05	1775.00	1780.00	1775.00	-10.00	1	1782
13:24:05	1775.00	1780.00	1775.00	-10.00	1	1781
13:24:00	1775.00	1780.00	1775.00	-10.00	1	1780
13:23:51	1775.00	1780.00	1780.00	-5.00	1	1779
13:23:49	1775.00	1780.00	1775.00	-10.00	1	1778
13:23:48	1775.00	1780.00	1775.00	-10.00	4	1777
13:23:42	1775.00	1780.00	1775.00	-10.00	1	1773
13:23:41	1775.00	1780.00	1775.00	-10.00	1	1772
13:23:33	1775.00	1780.00	1775.00	-10.00	1	1771
13:21:56	1775.00	1780.00	1775.00	-10.00	1	1770
13:21:15	1775.00	1780.00	1780.00	-5.00	1	1769
13:20:56	1775.00	1780.00	1780.00	-5.00	1	1768
13:20:21	1775.00	1780.00	1775.00	-10.00	1	1767
13:20:01	1775.00	1780.00	1780.00	-5.00	2	1766
13:20:00	1775.00	1780.00	1775.00	-10.00	1	1764
13:20:00	1770.00	1775.00	1775.00	-10.00	12	1763
13:20:00	1770.00	1775.00	1770.00	-15.00	1	1751
13:19:40	1770.00	1775.00	1775.00	-10.00	1	1750
13:19:25	1770.00	1775.00	1775.00	-10.00	1	1749
13:19:03	1770.00	1775.00	1770.00	-15.00	1	1748
13:17:33	1770.00	1775.00	1775.00	-10.00	1	1747
13:16:47	1770.00	1775.00	1775.00	-10.00	1	1746
13:16:32	1770.00	1775.00	1775.00	-10.00	1	1745
13:16:07	1770.00	1775.00	1775.00	-10.00	1	1744
13:14:15	1765.00	1770.00	1770.00	-15.00	14	1743
13:13:37	1765.00	1770.00	1770.00	-15.00	1	1729
13:13:37	1765.00	1770.00	1770.00	-15.00	3	1728
13:13:04	1765.00	1770.00	1765.00	-20.00	1	1725
13:12:22	1765.00	1770.00	1765.00	-20.00	1	1724
13:12:15	1765.00	1770.00	1770.00	-15.00	1	1723
13:11:19	1765.00	1770.00	1770.00	-15.00	1	1722
13:11:06	1765.00	1770.00	1765.00	-20.00	1	1721
13:11:01	1765.00	1770.00	1765.00	-20.00	1	1720
13:10:45	1765.00	1770.00	1765.00	-20.00	1	1719
13:10:24	1765.00	1775.00	1765.00	-20.00	1	1718
13:10:18	1770.00	1775.00	1765.00	-20.00	8	1717
13:10:18	1770.00	1775.00	1770.00	-15.00	7	1709
13:08:37	1770.00	1775.00	1775.00	-10.00	1	1702
13:05:26	1770.00	1775.00	1775.00	-10.00	1	1701
13:05:15	1770.00	1775.00	1775.00	-10.00	1	1700
13:04:44	1770.00	1775.00	1770.00	-15.00	1	1699
13:04:41	1770.00	1775.00	1775.00	-10.00	1	1698
13:04:33	1770.00	1775.00	1775.00	-10.00	1	1697
13:04:33	1775.00	1780.00	1775.00	-10.00	1	1696
13:04:33	1775.00	1780.00	1775.00	-10.00	10	1695
13:04:06	1775.00	1780.00	1775.00	-10.00	2	1685
13:04:06	1770.00	1775.00	1775.00	-10.00	9	1683
13:04:06	1770.00	1775.00	1775.00	-10.00	5	1674
13:04:05	1770.00	1775.00	1775.00	-10.00	3	1669
13:03:53	1770.00	1775.00	1770.00	-15.00	1	1666
13:03:50	1770.00	1775.00	1770.00	-15.00	1	1665
13:03:16	1770.00	1775.00	1770.00	-15.00	1	1664
13:02:20	1770.00	1775.00	1770.00	-15.00	1	1663
13:02:16	1770.00	1775.00	1770.00	-15.00	2	1662
13:01:47	1770.00	1775.00	1770.00	-15.00	1	1660
13:01:16	1770.00	1775.00	1770.00	-15.00	1	1659
13:01:06	1770.00	1775.00	1770.00	-15.00	1	1658
12:59:57	1770.00	1780.00	1770.00	-15.00	16	1657
12:59:57	1770.00	1775.00	1775.00	-10.00	3	1641
12:59:57	1775.00	1780.00	1775.00	-10.00	8	1638
12:59:14	1775.00	1780.00	1775.00	-10.00	1	1630
12:58:27	1775.00	1780.00	1780.00	-5.00	2	1629
12:58:27	1775.00	1780.00	1780.00	-5.00	2	1627
12:57:06	1775.00	1780.00	1775.00	-10.00	1	1625
12:55:12	1775.00	1780.00	1775.00	-10.00	1	1624
12:52:47	1775.00	1780.00	1775.00	-10.00	1	1623
12:52:11	1775.00	1780.00	1775.00	-10.00	1	1622
12:51:54	1775.00	1780.00	1775.00	-10.00	1	1621
12:49:30	1775.00	1780.00	1775.00	-10.00	1	1620
12:49:28	1775.00	1780.00	1775.00	-10.00	1	1619
12:48:39	1775.00	1780.00	1780.00	-5.00	1	1618
12:47:22	1775.00	1780.00	1775.00	-10.00	1	1617
12:47:18	1775.00	1780.00	1775.00	-10.00	1	1616
12:41:50	1775.00	1780.00	1775.00	-10.00	1	1615
12:41:29	1775.00	1780.00	1775.00	-10.00	1	1614
12:41:29	1770.00	1775.00	1775.00	-10.00	9	1613
12:41:25	1770.00	1775.00	1770.00	-15.00	1	1604
12:41:22	1770.00	1775.00	1770.00	-15.00	1	1603
12:36:07	1775.00	1780.00	1775.00	-10.00	5	1602
12:36:07	1775.00	1780.00	1775.00	-10.00	1	1597
12:35:10	1775.00	1780.00	1775.00	-10.00	1	1596
12:34:53	1775.00	1780.00	1775.00	-10.00	1	1595
12:34:18	1775.00	1780.00	1775.00	-10.00	1	1594
12:34:12	1775.00	1780.00	1775.00	-10.00	1	1593
12:31:34	1775.00	1780.00	1775.00	-10.00	1	1592
12:31:15	1775.00	1780.00	1775.00	-10.00	1	1591
12:31:00	1775.00	1780.00	1775.00	-10.00	1	1590
12:28:31	1775.00	1780.00	1775.00	-10.00	2	1589
12:27:11	1770.00	1775.00	1775.00	-10.00	5	1587
12:26:34	1770.00	1775.00	1770.00	-15.00	1	1582
12:25:39	1770.00	1775.00	1775.00	-10.00	1	1581
12:25:30	1775.00	1780.00	1775.00	-10.00	3	1580
12:25:26	1775.00	1780.00	1775.00	-10.00	6	1577
12:24:37	1775.00	1780.00	1775.00	-10.00	1	1571
12:22:58	1775.00	1780.00	1780.00	-5.00	1	1570
12:22:02	1775.00	1780.00	1775.00	-10.00	1	1569
12:20:15	1775.00	1780.00	1775.00	-10.00	2	1568
12:19:40	1775.00	1780.00	1775.00	-10.00	1	1566
12:18:56	1775.00	1785.00	1775.00	-10.00	1	1565
12:17:28	1775.00	1780.00	1780.00	-5.00	1	1564
12:17:27	1775.00	1780.00	1775.00	-10.00	1	1563
12:11:18	1775.00	1780.00	1775.00	-10.00	1	1562
12:11:12	1775.00	1780.00	1780.00	-5.00	1	1561
12:09:13	1775.00	1780.00	1780.00	-5.00	1	1560
12:09:10	1775.00	1780.00	1780.00	-5.00	2	1559
12:05:14	1775.00	1780.00	1780.00	-5.00	1	1557
12:05:05	1775.00	1780.00	1780.00	-5.00	2	1556
12:05:00	1775.00	1780.00	1780.00	-5.00	1	1554
12:04:40	1770.00	1775.00	1775.00	-10.00	2	1553
12:04:38	1770.00	1775.00	1775.00	-10.00	1	1551
12:04:37	1770.00	1775.00	1775.00	-10.00	1	1550
12:04:36	1765.00	1770.00	1770.00	-15.00	9	1549
12:03:40	1765.00	1770.00	1765.00	-20.00	1	1540
12:02:26	1765.00	1770.00	1765.00	-20.00	1	1539
12:00:34	1765.00	1770.00	1765.00	-20.00	1	1538
11:59:54	1765.00	1770.00	1765.00	-20.00	1	1537
11:59:14	1765.00	1770.00	1765.00	-20.00	4	1536
11:57:40	1765.00	1770.00	1765.00	-20.00	1	1532
11:56:11	1765.00	1770.00	1770.00	-15.00	1	1531
11:54:24	1765.00	1770.00	1765.00	-20.00	1	1530
11:54:23	1770.00	1775.00	1770.00	-15.00	16	1529
11:53:55	1775.00	1780.00	1775.00	-10.00	14	1513
11:48:24	1775.00	1785.00	1775.00	-10.00	1	1499
11:45:47	1775.00	1780.00	1780.00	-5.00	1	1498
11:45:46	1775.00	1780.00	1780.00	-5.00	1	1497
11:44:57	1775.00	1780.00	1780.00	-5.00	1	1496
11:41:58	1775.00	1780.00	1780.00	-5.00	1	1495
11:40:46	1775.00	1780.00	1775.00	-10.00	1	1494
11:33:08	1775.00	1780.00	1775.00	-10.00	1	1493
11:25:30	1775.00	1780.00	1775.00	-10.00	1	1492
11:24:35	1780.00	1785.00	1780.00	-5.00	4	1491
11:18:13	1780.00	1785.00	1780.00	-5.00	2	1487
11:18:13	1780.00	1785.00	1780.00	-5.00	2	1485
11:17:53	1780.00	1785.00	1780.00	-5.00	1	1483
11:16:57	1785.00	1790.00	1785.00	0	2	1482
11:16:57	1785.00	1790.00	1785.00	0	1	1480
11:16:57	1785.00	1790.00	1785.00	0	5	1479
11:15:33	1785.00	1790.00	1790.00	+5.00	1	1474
11:14:28	1785.00	1790.00	1790.00	+5.00	1	1473
11:14:24	1785.00	1790.00	1790.00	+5.00	1	1472
11:14:23	1785.00	1790.00	1790.00	+5.00	1	1471
11:14:08	1785.00	1790.00	1790.00	+5.00	2	1470
11:14:07	1780.00	1785.00	1785.00	0	3	1468
11:13:25	1780.00	1785.00	1785.00	0	1	1465
11:11:45	1780.00	1785.00	1785.00	0	1	1464
11:10:17	1780.00	1785.00	1785.00	0	1	1463
11:10:16	1780.00	1785.00	1780.00	-5.00	1	1462
11:07:53	1780.00	1785.00	1785.00	0	1	1461
11:07:43	1780.00	1785.00	1785.00	0	1	1460
11:07:27	1780.00	1785.00	1785.00	0	1	1459
11:06:24	1780.00	1785.00	1780.00	-5.00	1	1458
11:05:46	1775.00	1780.00	1785.00	0	1	1457
11:05:46	1775.00	1780.00	1780.00	-5.00	2	1456
11:04:24	1770.00	1775.00	1775.00	-10.00	3	1454
11:04:24	1770.00	1775.00	1770.00	-15.00	1	1451
11:03:25	1770.00	1775.00	1775.00	-10.00	1	1450
11:02:39	1770.00	1775.00	1770.00	-15.00	1	1449
11:00:43	1770.00	1775.00	1770.00	-15.00	1	1448
11:00:22	1770.00	1775.00	1770.00	-15.00	1	1447
10:58:01	1765.00	1770.00	1770.00	-15.00	1	1446
10:57:44	1765.00	1775.00	1765.00	-20.00	1	1445
10:57:43	1770.00	1775.00	1770.00	-15.00	3	1444
10:57:32	1770.00	1775.00	1770.00	-15.00	2	1441
10:55:32	1770.00	1775.00	1770.00	-15.00	5	1439
10:55:32	1775.00	1780.00	1775.00	-10.00	5	1434
10:55:32	1775.00	1780.00	1775.00	-10.00	1	1429
10:55:02	1775.00	1780.00	1775.00	-10.00	1	1428
10:52:37	1770.00	1775.00	1775.00	-10.00	1	1427
10:52:29	1770.00	1775.00	1775.00	-10.00	1	1426
10:51:46	1770.00	1775.00	1775.00	-10.00	1	1425
10:50:58	1770.00	1775.00	1775.00	-10.00	1	1424
10:50:58	1770.00	1775.00	1775.00	-10.00	1	1423
10:48:35	1765.00	1770.00	1770.00	-15.00	1	1422
10:48:35	1765.00	1770.00	1770.00	-15.00	1	1421
10:48:22	1765.00	1770.00	1770.00	-15.00	1	1420
10:48:03	1765.00	1770.00	1765.00	-20.00	1	1419
10:47:26	1765.00	1775.00	1765.00	-20.00	1	1418
10:47:25	1765.00	1775.00	1765.00	-20.00	1	1417
10:46:08	1770.00	1775.00	1770.00	-15.00	2	1416
10:46:08	1770.00	1775.00	1770.00	-15.00	2	1414
10:45:31	1770.00	1780.00	1770.00	-15.00	8	1412
10:45:13	1770.00	1780.00	1770.00	-15.00	1	1404
10:44:58	1770.00	1775.00	1775.00	-10.00	1	1403
10:44:42	1775.00	1780.00	1775.00	-10.00	1	1402
10:44:33	1770.00	1775.00	1775.00	-10.00	1	1401
10:44:27	1770.00	1775.00	1775.00	-10.00	1	1400
10:43:59	1770.00	1775.00	1775.00	-10.00	1	1399
10:41:14	1770.00	1775.00	1770.00	-15.00	1	1398
10:39:48	1770.00	1775.00	1770.00	-15.00	1	1397
10:38:18	1770.00	1775.00	1770.00	-15.00	1	1396
10:36:12	1770.00	1775.00	1770.00	-15.00	1	1395
10:34:52	1770.00	1775.00	1775.00	-10.00	1	1394
10:34:52	1770.00	1775.00	1770.00	-15.00	1	1393
10:34:01	1765.00	1770.00	1770.00	-15.00	1	1392
10:33:34	1765.00	1770.00	1770.00	-15.00	1	1391
10:32:52	1765.00	1770.00	1770.00	-15.00	1	1390
10:32:35	1770.00	1775.00	1770.00	-15.00	1	1389
10:32:28	1765.00	1770.00	1770.00	-15.00	1	1388
10:32:25	1770.00	1775.00	1770.00	-15.00	1	1387
10:32:13	1765.00	1770.00	1770.00	-15.00	1	1386
10:32:06	1770.00	1775.00	1770.00	-15.00	6	1385
10:32:06	1770.00	1775.00	1770.00	-15.00	2	1379
10:31:36	1770.00	1775.00	1770.00	-15.00	1	1377
10:29:28	1765.00	1770.00	1770.00	-15.00	1	1376
10:29:05	1765.00	1770.00	1770.00	-15.00	1	1375
10:28:55	1770.00	1780.00	1770.00	-15.00	9	1374
10:28:34	1770.00	1780.00	1780.00	-5.00	1	1365
10:28:26	1775.00	1780.00	1770.00	-15.00	3	1364
10:28:26	1775.00	1780.00	1775.00	-10.00	7	1361
10:26:14	1780.00	1785.00	1780.00	-5.00	1	1354
10:26:14	1770.00	1780.00	1780.00	-5.00	4	1353
10:24:06	1770.00	1780.00	1780.00	-5.00	1	1349
10:24:05	1775.00	1780.00	1775.00	-10.00	1	1348
10:24:05	1775.00	1780.00	1775.00	-10.00	1	1347
10:23:07	1775.00	1780.00	1775.00	-10.00	1	1346
10:23:07	1775.00	1780.00	1775.00	-10.00	1	1345
10:23:07	1775.00	1780.00	1775.00	-10.00	1	1344
10:23:07	1780.00	1785.00	1780.00	-5.00	9	1343
10:23:07	1780.00	1785.00	1780.00	-5.00	1	1334
10:23:07	1780.00	1785.00	1780.00	-5.00	1	1333
10:23:07	1780.00	1785.00	1780.00	-5.00	11	1332
10:23:05	1780.00	1785.00	1780.00	-5.00	1	1321
10:22:17	1780.00	1785.00	1785.00	0	1	1320
10:20:58	1780.00	1785.00	1785.00	0	1	1319
10:20:52	1780.00	1785.00	1780.00	-5.00	2	1318
10:20:49	1780.00	1785.00	1780.00	-5.00	1	1316
10:19:32	1780.00	1785.00	1785.00	0	1	1315
10:17:21	1785.00	1790.00	1785.00	0	6	1314
10:15:32	1780.00	1785.00	1785.00	0	1	1308
10:15:32	1780.00	1785.00	1785.00	0	1	1307
10:15:32	1780.00	1785.00	1785.00	0	5	1306
10:14:38	1790.00	1795.00	1785.00	0	5	1301
10:14:38	1790.00	1795.00	1790.00	+5.00	9	1296
10:09:48	1790.00	1795.00	1790.00	+5.00	1	1287
10:09:09	1790.00	1795.00	1790.00	+5.00	1	1286
10:08:07	1790.00	1795.00	1795.00	+10.00	1	1285
10:07:48	1790.00	1795.00	1795.00	+10.00	1	1284
10:07:17	1790.00	1795.00	1795.00	+10.00	2	1283
10:07:09	1785.00	1790.00	1790.00	+5.00	2	1281
10:05:08	1780.00	1785.00	1785.00	0	2	1279
10:04:27	1775.00	1780.00	1780.00	-5.00	1	1277
10:02:15	1780.00	1785.00	1780.00	-5.00	1	1276
10:02:00	1775.00	1780.00	1780.00	-5.00	1	1275
10:01:25	1775.00	1780.00	1780.00	-5.00	1	1274
10:01:05	1775.00	1780.00	1780.00	-5.00	1	1273
10:01:03	1775.00	1780.00	1780.00	-5.00	1	1272
10:00:28	1775.00	1780.00	1780.00	-5.00	1	1271
09:59:41	1770.00	1775.00	1775.00	-10.00	1	1270
09:59:17	1775.00	1780.00	1775.00	-10.00	1	1269
09:59:15	1775.00	1780.00	1775.00	-10.00	1	1268
09:59:15	1770.00	1775.00	1775.00	-10.00	3	1267
09:59:14	1765.00	1775.00	1775.00	-10.00	7	1264
09:59:05	1775.00	1780.00	1765.00	-20.00	1	1257
09:59:05	1775.00	1780.00	1770.00	-15.00	17	1256
09:59:05	1775.00	1780.00	1775.00	-10.00	2	1239
09:56:02	1775.00	1780.00	1775.00	-10.00	1	1237
09:55:40	1770.00	1775.00	1775.00	-10.00	1	1236
09:54:52	1775.00	1780.00	1775.00	-10.00	7	1235
09:54:52	1775.00	1780.00	1775.00	-10.00	5	1228
09:53:30	1780.00	1785.00	1780.00	-5.00	2	1223
09:53:30	1780.00	1785.00	1780.00	-5.00	2	1221
09:53:30	1780.00	1785.00	1780.00	-5.00	2	1219
09:52:40	1780.00	1785.00	1785.00	0	1	1217
09:52:38	1785.00	1790.00	1785.00	0	7	1216
09:52:31	1785.00	1790.00	1790.00	+5.00	1	1209
09:51:27	1785.00	1790.00	1790.00	+5.00	1	1208
09:51:15	1785.00	1790.00	1790.00	+5.00	1	1207
09:51:14	1785.00	1790.00	1790.00	+5.00	1	1206
09:51:12	1785.00	1790.00	1790.00	+5.00	1	1205
09:51:10	1785.00	1790.00	1790.00	+5.00	1	1204
09:51:00	1785.00	1790.00	1790.00	+5.00	1	1203
09:50:59	1785.00	1790.00	1790.00	+5.00	2	1202
09:50:58	1780.00	1785.00	1785.00	0	4	1200
09:50:58	1780.00	1785.00	1785.00	0	1	1196
09:50:58	1780.00	1785.00	1785.00	0	1	1195
09:50:58	1780.00	1785.00	1785.00	0	1	1194
09:50:58	1780.00	1785.00	1785.00	0	22	1193
09:50:58	1780.00	1785.00	1785.00	0	1	1171
09:49:14	1780.00	1785.00	1780.00	-5.00	1	1170
09:48:19	1775.00	1780.00	1780.00	-5.00	1	1169
09:48:15	1775.00	1780.00	1780.00	-5.00	2	1168
09:47:59	1775.00	1780.00	1780.00	-5.00	1	1166
09:47:39	1775.00	1780.00	1775.00	-10.00	1	1165
09:46:29	1775.00	1780.00	1775.00	-10.00	1	1164
09:45:18	1775.00	1780.00	1775.00	-10.00	2	1163
09:44:36	1775.00	1780.00	1775.00	-10.00	1	1161
09:44:13	1770.00	1775.00	1775.00	-10.00	6	1160
09:44:13	1770.00	1775.00	1775.00	-10.00	1	1154
09:43:35	1775.00	1785.00	1775.00	-10.00	3	1153
09:43:33	1770.00	1775.00	1775.00	-10.00	1	1150
09:43:33	1770.00	1775.00	1775.00	-10.00	1	1149
09:43:19	1770.00	1775.00	1775.00	-10.00	1	1148
09:43:00	1770.00	1775.00	1775.00	-10.00	1	1147
09:42:53	1770.00	1775.00	1775.00	-10.00	1	1146
09:42:47	1770.00	1775.00	1775.00	-10.00	1	1145
09:42:46	1770.00	1775.00	1770.00	-15.00	1	1144
09:41:53	1770.00	1775.00	1775.00	-10.00	1	1143
09:41:53	1770.00	1780.00	1770.00	-15.00	1	1142
09:41:53	1775.00	1780.00	1775.00	-10.00	4	1141
09:41:53	1775.00	1780.00	1775.00	-10.00	1	1137
09:41:53	1775.00	1780.00	1775.00	-10.00	1	1136
09:41:53	1775.00	1780.00	1775.00	-10.00	15	1135
09:41:53	1780.00	1785.00	1780.00	-5.00	11	1120
09:41:53	1780.00	1785.00	1780.00	-5.00	3	1109
09:41:30	1785.00	1790.00	1785.00	0	1	1106
09:41:30	1785.00	1790.00	1785.00	0	2	1105
09:41:23	1790.00	1795.00	1790.00	+5.00	9	1103
09:41:17	1790.00	1795.00	1795.00	+10.00	1	1094
09:40:48	1785.00	1795.00	1795.00	+10.00	1	1093
09:40:41	1785.00	1795.00	1795.00	+10.00	1	1092
09:40:34	1780.00	1785.00	1785.00	0	9	1091
09:40:34	1780.00	1785.00	1785.00	0	1	1082
09:40:22	1785.00	1795.00	1785.00	0	4	1081
09:40:21	1790.00	1795.00	1790.00	+5.00	2	1077
09:39:54	1780.00	1790.00	1790.00	+5.00	1	1075
09:39:42	1785.00	1790.00	1785.00	0	1	1074
09:39:30	1780.00	1785.00	1785.00	0	1	1073
09:39:27	1785.00	1790.00	1785.00	0	5	1072
09:39:19	1785.00	1790.00	1785.00	0	1	1067
09:39:07	1785.00	1790.00	1785.00	0	1	1066
09:38:55	1785.00	1790.00	1790.00	+5.00	1	1065
09:38:48	1785.00	1790.00	1790.00	+5.00	1	1064
09:38:36	1780.00	1790.00	1790.00	+5.00	1	1063
09:38:36	1780.00	1785.00	1785.00	0	1	1062
09:37:28	1780.00	1785.00	1780.00	-5.00	1	1061
09:37:22	1780.00	1785.00	1780.00	-5.00	1	1060
09:37:06	1775.00	1780.00	1780.00	-5.00	1	1059
09:37:06	1780.00	1785.00	1780.00	-5.00	2	1058
09:37:02	1785.00	1790.00	1785.00	0	1	1056
09:35:33	1780.00	1785.00	1785.00	0	1	1055
09:35:29	1780.00	1785.00	1780.00	-5.00	1	1054
09:35:13	1775.00	1780.00	1780.00	-5.00	1	1053
09:35:06	1775.00	1780.00	1780.00	-5.00	1	1052
09:35:05	1780.00	1785.00	1780.00	-5.00	1	1051
09:35:01	1780.00	1790.00	1780.00	-5.00	1	1050
09:34:57	1780.00	1785.00	1780.00	-5.00	2	1049
09:34:54	1775.00	1780.00	1780.00	-5.00	1	1047
09:34:54	1775.00	1780.00	1780.00	-5.00	1	1046
09:34:50	1775.00	1780.00	1780.00	-5.00	1	1045
09:34:33	1775.00	1780.00	1780.00	-5.00	1	1044
09:34:04	1775.00	1780.00	1780.00	-5.00	1	1043
09:33:42	1775.00	1780.00	1780.00	-5.00	1	1042
09:33:36	1780.00	1785.00	1780.00	-5.00	1	1041
09:33:33	1780.00	1790.00	1780.00	-5.00	14	1040
09:33:25	1785.00	1790.00	1785.00	0	2	1026
09:33:25	1785.00	1790.00	1785.00	0	1	1024
09:33:25	1785.00	1790.00	1785.00	0	2	1023
09:33:18	1780.00	1785.00	1785.00	0	2	1021
09:33:18	1780.00	1785.00	1785.00	0	1	1019
09:32:55	1780.00	1785.00	1785.00	0	1	1018
09:32:44	1780.00	1785.00	1785.00	0	1	1017
09:32:38	1780.00	1785.00	1780.00	-5.00	1	1016
09:32:23	1780.00	1785.00	1780.00	-5.00	1	1015
09:32:21	1780.00	1785.00	1780.00	-5.00	1	1014
09:32:19	1780.00	1785.00	1785.00	0	1	1013
09:32:10	1780.00	1785.00	1780.00	-5.00	2	1012
09:31:58	1780.00	1785.00	1780.00	-5.00	2	1010
09:31:54	1780.00	1785.00	1780.00	-5.00	1	1008
09:31:18	1785.00	1790.00	1785.00	0	5	1007
09:31:18	1785.00	1790.00	1785.00	0	5	1002
09:31:16	1785.00	1790.00	1785.00	0	1	997
09:31:13	1785.00	1790.00	1790.00	+5.00	1	996
09:31:13	1785.00	1790.00	1790.00	+5.00	1	995
09:30:55	1790.00	1795.00	1790.00	+5.00	1	994
09:30:54	1785.00	1790.00	1790.00	+5.00	1	993
09:30:43	1790.00	1795.00	1790.00	+5.00	1	992
09:30:37	1785.00	1790.00	1790.00	+5.00	1	991
09:30:37	1785.00	1790.00	1790.00	+5.00	1	990
09:30:27	1785.00	1790.00	1790.00	+5.00	1	989
09:30:02	1780.00	1790.00	1790.00	+5.00	1	988
09:29:58	1780.00	1790.00	1780.00	-5.00	1	987
09:29:49	1785.00	1790.00	1785.00	0	1	986
09:29:48	1785.00	1790.00	1785.00	0	1	985
09:29:43	1780.00	1790.00	1780.00	-5.00	1	984
09:29:42	1780.00	1790.00	1790.00	+5.00	2	983
09:29:42	1780.00	1790.00	1780.00	-5.00	1	981
09:29:35	1780.00	1790.00	1780.00	-5.00	1	980
09:29:33	1780.00	1790.00	1780.00	-5.00	1	979
09:29:32	1785.00	1790.00	1785.00	0	1	978
09:29:29	1785.00	1790.00	1785.00	0	1	977
09:29:28	1785.00	1790.00	1785.00	0	1	976
09:29:28	1785.00	1790.00	1785.00	0	2	975
09:29:27	1785.00	1790.00	1785.00	0	1	973
09:29:25	1785.00	1790.00	1785.00	0	1	972
09:29:22	1780.00	1785.00	1785.00	0	1	971
09:29:21	1780.00	1785.00	1785.00	0	1	970
09:29:19	1780.00	1785.00	1785.00	0	1	969
09:29:18	1780.00	1785.00	1785.00	0	1	968
09:29:15	1780.00	1785.00	1785.00	0	1	967
09:29:13	1780.00	1785.00	1785.00	0	1	966
09:29:12	1780.00	1785.00	1780.00	-5.00	1	965
09:29:10	1780.00	1785.00	1780.00	-5.00	1	964
09:29:06	1780.00	1785.00	1780.00	-5.00	1	963
09:29:01	1780.00	1785.00	1780.00	-5.00	1	962
09:28:41	1775.00	1780.00	1780.00	-5.00	1	961
09:28:37	1775.00	1785.00	1775.00	-10.00	1	960
09:28:35	1775.00	1785.00	1775.00	-10.00	1	959
09:28:26	1775.00	1785.00	1775.00	-10.00	1	958
09:28:19	1780.00	1785.00	1780.00	-5.00	1	957
09:28:17	1780.00	1785.00	1780.00	-5.00	1	956
09:28:16	1780.00	1785.00	1780.00	-5.00	1	955
09:28:15	1780.00	1785.00	1780.00	-5.00	1	954
09:28:15	1785.00	1795.00	1785.00	0	4	953
09:28:15	1785.00	1795.00	1785.00	0	1	949
09:28:04	1785.00	1795.00	1785.00	0	1	948
09:28:01	1785.00	1795.00	1785.00	0	1	947
09:28:01	1780.00	1790.00	1790.00	+5.00	1	946
09:28:01	1785.00	1790.00	1785.00	0	1	945
09:27:59	1785.00	1790.00	1785.00	0	2	944
09:27:56	1785.00	1795.00	1785.00	0	1	942
09:27:53	1785.00	1795.00	1785.00	0	2	941
09:27:53	1785.00	1795.00	1785.00	0	2	939
09:27:52	1785.00	1795.00	1785.00	0	2	937
09:27:52	1785.00	1795.00	1785.00	0	2	935
09:27:50	1790.00	1795.00	1790.00	+5.00	1	933
09:27:48	1790.00	1795.00	1790.00	+5.00	1	932
09:27:48	1790.00	1795.00	1790.00	+5.00	1	931
09:27:48	1790.00	1795.00	1790.00	+5.00	2	930
09:27:48	1790.00	1795.00	1790.00	+5.00	1	928
09:27:48	1790.00	1795.00	1790.00	+5.00	1	927
09:27:46	1790.00	1795.00	1790.00	+5.00	2	926
09:27:30	1795.00	1800.00	1795.00	+10.00	1	924
09:27:30	1795.00	1800.00	1795.00	+10.00	2	923
09:27:17	1800.00	1810.00	1800.00	+15.00	3	921
09:27:17	1805.00	1810.00	1805.00	+20.00	1	918
09:27:07	1800.00	1815.00	1815.00	+30.00	1	917
09:27:07	1805.00	1815.00	1805.00	+20.00	1	916
09:27:07	1805.00	1815.00	1805.00	+20.00	1	915
09:27:06	1800.00	1815.00	1815.00	+30.00	1	914
09:27:04	1800.00	1815.00	1815.00	+30.00	2	913
09:27:04	1800.00	1815.00	1800.00	+15.00	1	911
09:27:03	1800.00	1810.00	1810.00	+25.00	3	910
09:27:02	1800.00	1805.00	1805.00	+20.00	1	907
09:27:02	1800.00	1810.00	1800.00	+15.00	35	906
09:26:57	1800.00	1805.00	1805.00	+20.00	1	871
09:26:57	1805.00	1810.00	1805.00	+20.00	14	870
09:26:57	1810.00	1820.00	1810.00	+25.00	7	856
09:26:05	1810.00	1820.00	1820.00	+35.00	2	849
09:26:04	1810.00	1815.00	1815.00	+30.00	2	847
09:26:04	1810.00	1815.00	1815.00	+30.00	2	845
09:26:04	1810.00	1815.00	1815.00	+30.00	1	843
09:26:04	1810.00	1815.00	1815.00	+30.00	1	842
09:25:14	1810.00	1820.00	1820.00	+35.00	1	841
09:25:04	1810.00	1820.00	1820.00	+35.00	1	840
09:25:04	1805.00	1815.00	1815.00	+30.00	2	839
09:24:50	1805.00	1815.00	1815.00	+30.00	1	837
09:24:49	1805.00	1815.00	1815.00	+30.00	1	836
09:24:49	1805.00	1810.00	1810.00	+25.00	1	835
09:24:42	1805.00	1810.00	1810.00	+25.00	1	834
09:24:06	1810.00	1820.00	1820.00	+35.00	1	833
09:24:06	1805.00	1825.00	1805.00	+20.00	4	832
09:24:06	1825.00	1830.00	1805.00	+20.00	1	828
09:24:06	1825.00	1830.00	1810.00	+25.00	22	827
09:24:06	1825.00	1830.00	1815.00	+30.00	12	805
09:24:06	1825.00	1830.00	1820.00	+35.00	8	793
09:24:06	1825.00	1830.00	1825.00	+40.00	2	785
09:22:42	1820.00	1825.00	1825.00	+40.00	2	783
09:22:42	1820.00	1825.00	1825.00	+40.00	1	781
09:22:39	1820.00	1825.00	1825.00	+40.00	1	780
09:22:22	1820.00	1825.00	1825.00	+40.00	1	779
09:22:19	1825.00	1830.00	1825.00	+40.00	3	778
09:22:19	1825.00	1830.00	1825.00	+40.00	1	775
09:21:56	1825.00	1830.00	1825.00	+40.00	1	774
09:21:43	1825.00	1830.00	1825.00	+40.00	1	773
09:21:40	1825.00	1830.00	1825.00	+40.00	1	772
09:20:57	1825.00	1830.00	1830.00	+45.00	1	771
09:20:39	1825.00	1830.00	1830.00	+45.00	2	770
09:20:27	1820.00	1825.00	1825.00	+40.00	2	768
09:20:01	1815.00	1830.00	1815.00	+30.00	5	766
09:19:59	1810.00	1820.00	1820.00	+35.00	1	761
09:19:58	1810.00	1820.00	1820.00	+35.00	1	760
09:19:58	1810.00	1820.00	1820.00	+35.00	1	759
09:19:57	1810.00	1820.00	1820.00	+35.00	1	758
09:19:56	1815.00	1820.00	1815.00	+30.00	4	757
09:19:56	1810.00	1815.00	1815.00	+30.00	1	753
09:19:56	1810.00	1815.00	1810.00	+25.00	4	752
09:19:54	1810.00	1815.00	1815.00	+30.00	1	748
09:19:48	1810.00	1815.00	1810.00	+25.00	1	747
09:19:48	1810.00	1815.00	1810.00	+25.00	1	746
09:19:48	1810.00	1815.00	1810.00	+25.00	1	745
09:19:48	1810.00	1815.00	1810.00	+25.00	1	744
09:19:48	1810.00	1815.00	1810.00	+25.00	1	743
09:19:48	1810.00	1815.00	1810.00	+25.00	1	742
09:19:48	1810.00	1815.00	1810.00	+25.00	1	741
09:19:48	1810.00	1815.00	1810.00	+25.00	1	740
09:19:48	1815.00	1820.00	1810.00	+25.00	3	739
09:19:48	1815.00	1820.00	1815.00	+30.00	22	736
09:19:40	1820.00	1825.00	1820.00	+35.00	8	714
09:19:34	1820.00	1825.00	1820.00	+35.00	1	706
09:19:26	1825.00	1830.00	1825.00	+40.00	1	705
09:19:13	1830.00	1835.00	1830.00	+45.00	5	704
09:19:09	1830.00	1835.00	1830.00	+45.00	1	699
09:19:07	1830.00	1835.00	1835.00	+50.00	1	698
09:18:39	1830.00	1835.00	1835.00	+50.00	4	697
09:18:39	1830.00	1835.00	1835.00	+50.00	1	693
09:18:38	1835.00	1845.00	1835.00	+50.00	6	692
09:18:36	1835.00	1840.00	1840.00	+55.00	1	686
09:18:28	1840.00	1845.00	1840.00	+55.00	1	685
09:18:25	1840.00	1845.00	1845.00	+60.00	1	684
09:18:24	1840.00	1845.00	1840.00	+55.00	1	683
09:18:23	1835.00	1840.00	1840.00	+55.00	4	682
09:18:23	1835.00	1840.00	1840.00	+55.00	1	678
09:18:22	1830.00	1835.00	1835.00	+50.00	2	677
09:18:21	1830.00	1835.00	1835.00	+50.00	2	675
09:18:07	1825.00	1830.00	1830.00	+45.00	1	673
09:18:05	1825.00	1835.00	1835.00	+50.00	1	672
09:18:01	1825.00	1835.00	1835.00	+50.00	1	671
09:18:01	1825.00	1835.00	1835.00	+50.00	1	670
09:17:50	1820.00	1830.00	1830.00	+45.00	8	669
09:17:50	1815.00	1825.00	1825.00	+40.00	3	661
09:17:47	1815.00	1820.00	1820.00	+35.00	2	658
09:17:31	1820.00	1825.00	1820.00	+35.00	2	656
09:17:28	1820.00	1825.00	1820.00	+35.00	1	654
09:17:28	1815.00	1820.00	1820.00	+35.00	2	653
09:17:22	1815.00	1820.00	1820.00	+35.00	2	651
09:17:01	1815.00	1820.00	1820.00	+35.00	1	649
09:16:36	1820.00	1825.00	1820.00	+35.00	1	648
09:16:33	1820.00	1825.00	1820.00	+35.00	4	647
09:16:11	1815.00	1820.00	1820.00	+35.00	1	643
09:16:07	1820.00	1825.00	1820.00	+35.00	1	642
09:16:04	1820.00	1825.00	1825.00	+40.00	1	641
09:15:47	1820.00	1830.00	1830.00	+45.00	1	640
09:15:39	1815.00	1830.00	1830.00	+45.00	1	639
09:15:29	1815.00	1825.00	1825.00	+40.00	1	638
09:15:17	1820.00	1825.00	1825.00	+40.00	1	637
09:15:14	1815.00	1825.00	1825.00	+40.00	1	636
09:15:09	1815.00	1825.00	1825.00	+40.00	1	635
09:15:07	1825.00	1830.00	1825.00	+40.00	2	634
09:15:00	1820.00	1825.00	1825.00	+40.00	1	632
09:15:00	1815.00	1820.00	1820.00	+35.00	1	631
09:15:00	1815.00	1820.00	1820.00	+35.00	9	630
09:15:00	1815.00	1820.00	1820.00	+35.00	1	621
09:14:31	1815.00	1820.00	1815.00	+30.00	1	620
09:14:29	1815.00	1820.00	1815.00	+30.00	1	619
09:14:28	1815.00	1820.00	1815.00	+30.00	1	618
09:14:28	1815.00	1820.00	1815.00	+30.00	1	617
09:14:28	1815.00	1820.00	1815.00	+30.00	5	616
09:14:17	1815.00	1820.00	1815.00	+30.00	2	611
09:14:07	1815.00	1820.00	1815.00	+30.00	1	609
09:14:06	1815.00	1820.00	1820.00	+35.00	1	608
09:14:00	1815.00	1820.00	1820.00	+35.00	1	607
09:14:00	1815.00	1820.00	1815.00	+30.00	1	606
09:13:53	1815.00	1820.00	1820.00	+35.00	1	605
09:13:41	1815.00	1820.00	1815.00	+30.00	1	604
09:13:34	1815.00	1820.00	1815.00	+30.00	1	603
09:13:29	1810.00	1815.00	1815.00	+30.00	1	602
09:13:27	1810.00	1820.00	1820.00	+35.00	1	601
09:13:16	1815.00	1820.00	1815.00	+30.00	1	600
09:13:01	1805.00	1810.00	1810.00	+25.00	2	599
09:13:01	1805.00	1810.00	1810.00	+25.00	1	597
09:12:59	1805.00	1810.00	1810.00	+25.00	1	596
09:12:59	1810.00	1815.00	1810.00	+25.00	8	595
09:12:51	1815.00	1820.00	1815.00	+30.00	2	587
09:12:51	1815.00	1820.00	1815.00	+30.00	3	585
09:12:51	1815.00	1820.00	1815.00	+30.00	2	582
09:12:39	1820.00	1825.00	1820.00	+35.00	3	580
09:12:22	1825.00	1830.00	1825.00	+40.00	1	577
09:12:07	1830.00	1835.00	1830.00	+45.00	1	576
09:12:07	1830.00	1835.00	1830.00	+45.00	7	575
09:11:50	1830.00	1835.00	1835.00	+50.00	1	568
09:11:49	1830.00	1835.00	1835.00	+50.00	1	567
09:11:48	1835.00	1840.00	1835.00	+50.00	10	566
09:11:43	1840.00	1845.00	1840.00	+55.00	3	556
09:11:43	1840.00	1845.00	1840.00	+55.00	1	553
09:11:43	1840.00	1845.00	1840.00	+55.00	2	552
09:11:43	1840.00	1845.00	1840.00	+55.00	1	550
09:11:29	1835.00	1840.00	1840.00	+55.00	1	549
09:11:28	1835.00	1840.00	1840.00	+55.00	1	548
09:11:24	1835.00	1840.00	1840.00	+55.00	1	547
09:11:16	1830.00	1835.00	1835.00	+50.00	6	546
09:11:16	1830.00	1835.00	1835.00	+50.00	2	540
09:11:15	1830.00	1835.00	1835.00	+50.00	1	538
09:11:13	1830.00	1835.00	1835.00	+50.00	1	537
09:11:12	1830.00	1835.00	1835.00	+50.00	1	536
09:11:06	1830.00	1835.00	1835.00	+50.00	1	535
09:10:30	1820.00	1830.00	1830.00	+45.00	3	534
09:10:30	1820.00	1830.00	1830.00	+45.00	2	531
09:10:26	1825.00	1830.00	1825.00	+40.00	1	529
09:10:21	1825.00	1830.00	1825.00	+40.00	1	528
09:10:15	1815.00	1830.00	1830.00	+45.00	1	527
09:10:12	1825.00	1830.00	1825.00	+40.00	1	526
09:10:11	1815.00	1825.00	1825.00	+40.00	1	525
09:10:01	1815.00	1830.00	1830.00	+45.00	1	524
09:10:00	1815.00	1830.00	1830.00	+45.00	1	523
09:10:00	1815.00	1830.00	1830.00	+45.00	1	522
09:10:00	1815.00	1825.00	1825.00	+40.00	2	521
09:10:00	1815.00	1825.00	1815.00	+30.00	1	519
09:09:59	1820.00	1825.00	1815.00	+30.00	4	518
09:09:59	1820.00	1825.00	1820.00	+35.00	4	514
09:09:50	1815.00	1825.00	1825.00	+40.00	1	510
09:09:42	1815.00	1820.00	1820.00	+35.00	2	509
09:09:42	1815.00	1820.00	1820.00	+35.00	1	507
09:09:24	1805.00	1815.00	1815.00	+30.00	1	506
09:09:16	1805.00	1810.00	1810.00	+25.00	1	505
09:09:15	1810.00	1815.00	1810.00	+25.00	1	504
09:09:05	1810.00	1815.00	1810.00	+25.00	1	503
09:09:05	1810.00	1815.00	1810.00	+25.00	1	502
09:09:04	1810.00	1815.00	1810.00	+25.00	1	501
09:09:04	1810.00	1815.00	1810.00	+25.00	1	500
09:09:00	1815.00	1825.00	1815.00	+30.00	5	499
09:08:57	1820.00	1825.00	1820.00	+35.00	1	494
09:08:50	1815.00	1820.00	1820.00	+35.00	1	493
09:08:49	1815.00	1820.00	1820.00	+35.00	1	492
09:08:40	1820.00	1825.00	1820.00	+35.00	1	491
09:08:40	1820.00	1825.00	1820.00	+35.00	1	490
09:08:33	1825.00	1830.00	1825.00	+40.00	1	489
09:08:31	1815.00	1820.00	1820.00	+35.00	2	488
09:08:31	1820.00	1830.00	1820.00	+35.00	3	486
09:08:30	1820.00	1830.00	1820.00	+35.00	1	483
09:08:12	1825.00	1830.00	1825.00	+40.00	1	482
09:08:12	1820.00	1825.00	1825.00	+40.00	1	481
09:08:12	1820.00	1825.00	1820.00	+35.00	1	480
09:08:12	1820.00	1825.00	1820.00	+35.00	1	479
09:08:12	1825.00	1835.00	1820.00	+35.00	8	478
09:08:12	1825.00	1835.00	1825.00	+40.00	2	470
09:08:09	1830.00	1835.00	1830.00	+45.00	1	468
09:08:09	1830.00	1835.00	1830.00	+45.00	1	467
09:07:56	1825.00	1830.00	1830.00	+45.00	1	466
09:07:46	1830.00	1835.00	1830.00	+45.00	1	465
09:07:43	1830.00	1835.00	1830.00	+45.00	1	464
09:07:41	1830.00	1840.00	1830.00	+45.00	2	463
09:07:36	1830.00	1840.00	1830.00	+45.00	1	461
09:07:34	1825.00	1835.00	1835.00	+50.00	1	460
09:07:32	1830.00	1840.00	1830.00	+45.00	1	459
09:07:26	1830.00	1840.00	1830.00	+45.00	1	458
09:07:26	1830.00	1840.00	1830.00	+45.00	1	457
09:07:26	1830.00	1845.00	1830.00	+45.00	1	456
09:07:26	1830.00	1835.00	1835.00	+50.00	3	455
09:07:15	1835.00	1845.00	1835.00	+50.00	1	452
09:07:10	1835.00	1845.00	1835.00	+50.00	1	451
09:07:10	1835.00	1845.00	1835.00	+50.00	8	450
09:07:10	1835.00	1840.00	1840.00	+55.00	1	442
09:07:09	1835.00	1840.00	1835.00	+50.00	1	441
09:07:09	1835.00	1840.00	1835.00	+50.00	1	440
09:07:07	1840.00	1845.00	1840.00	+55.00	3	439
09:07:07	1840.00	1845.00	1840.00	+55.00	1	436
09:07:07	1840.00	1845.00	1840.00	+55.00	1	435
09:06:56	1845.00	1850.00	1845.00	+60.00	1	434
09:06:54	1840.00	1850.00	1840.00	+55.00	1	433
09:06:54	1845.00	1850.00	1840.00	+55.00	4	432
09:06:54	1845.00	1850.00	1845.00	+60.00	2	428
09:06:30	1845.00	1850.00	1845.00	+60.00	1	426
09:06:27	1845.00	1850.00	1845.00	+60.00	1	425
09:06:23	1840.00	1845.00	1845.00	+60.00	1	424
09:06:21	1845.00	1850.00	1845.00	+60.00	1	423
09:06:01	1840.00	1845.00	1845.00	+60.00	1	422
09:05:57	1840.00	1845.00	1845.00	+60.00	1	421
09:05:51	1840.00	1845.00	1845.00	+60.00	2	420
09:05:51	1835.00	1845.00	1845.00	+60.00	1	418
09:05:44	1835.00	1840.00	1840.00	+55.00	1	417
09:05:37	1835.00	1845.00	1845.00	+60.00	1	416
09:05:30	1835.00	1840.00	1845.00	+60.00	1	415
09:05:30	1835.00	1840.00	1840.00	+55.00	1	414
09:05:29	1840.00	1845.00	1840.00	+55.00	8	413
09:05:29	1840.00	1850.00	1850.00	+65.00	1	405
09:05:28	1845.00	1855.00	1845.00	+60.00	2	404
09:05:20	1840.00	1850.00	1850.00	+65.00	1	402
09:05:19	1845.00	1850.00	1845.00	+60.00	1	401
09:05:18	1840.00	1850.00	1850.00	+65.00	1	400
09:05:13	1845.00	1850.00	1845.00	+60.00	1	399
09:05:08	1840.00	1855.00	1855.00	+70.00	1	398
09:05:08	1840.00	1850.00	1850.00	+65.00	1	397
09:05:08	1845.00	1855.00	1845.00	+60.00	1	396
09:04:56	1835.00	1850.00	1855.00	+70.00	1	395
09:04:56	1835.00	1850.00	1850.00	+65.00	2	394
09:04:54	1840.00	1850.00	1840.00	+55.00	1	392
09:04:54	1835.00	1850.00	1850.00	+65.00	1	391
09:04:53	1840.00	1850.00	1840.00	+55.00	1	390
09:04:49	1840.00	1850.00	1835.00	+50.00	1	389
09:04:49	1840.00	1850.00	1840.00	+55.00	4	388
09:04:47	1840.00	1850.00	1840.00	+55.00	1	384
09:04:47	1840.00	1845.00	1845.00	+60.00	1	383
09:04:34	1845.00	1855.00	1845.00	+60.00	1	382
09:04:29	1845.00	1855.00	1855.00	+70.00	1	381
09:04:25	1840.00	1850.00	1840.00	+55.00	1	380
09:04:24	1840.00	1845.00	1845.00	+60.00	1	379
09:04:23	1840.00	1850.00	1840.00	+55.00	1	378
09:04:21	1840.00	1845.00	1845.00	+60.00	1	377
09:04:17	1840.00	1845.00	1840.00	+55.00	1	376
09:04:16	1840.00	1850.00	1850.00	+65.00	1	375
09:04:15	1840.00	1850.00	1840.00	+55.00	1	374
09:04:13	1840.00	1850.00	1840.00	+55.00	1	373
09:04:13	1840.00	1850.00	1840.00	+55.00	1	372
09:04:13	1840.00	1850.00	1850.00	+65.00	1	371
09:04:13	1840.00	1850.00	1850.00	+65.00	1	370
09:04:09	1840.00	1850.00	1850.00	+65.00	1	369
09:04:08	1850.00	1860.00	1850.00	+65.00	8	368
09:04:07	1855.00	1865.00	1855.00	+70.00	2	360
09:04:04	1855.00	1865.00	1865.00	+80.00	1	358
09:03:59	1865.00	1880.00	1855.00	+70.00	3	357
09:03:59	1865.00	1880.00	1860.00	+75.00	3	354
09:03:59	1865.00	1880.00	1865.00	+80.00	4	351
09:03:59	1865.00	1880.00	1865.00	+80.00	1	347
09:03:59	1870.00	1880.00	1870.00	+85.00	1	346
09:03:58	1870.00	1880.00	1880.00	+95.00	1	345
09:03:58	1875.00	1880.00	1875.00	+90.00	1	344
09:03:58	1875.00	1880.00	1875.00	+90.00	1	343
09:03:58	1880.00	1885.00	1880.00	+95.00	6	342
09:03:58	1880.00	1885.00	1880.00	+95.00	1	336
09:03:58	1880.00	1885.00	1880.00	+95.00	1	335
09:03:58	1880.00	1885.00	1880.00	+95.00	1	334
09:03:58	1880.00	1885.00	1880.00	+95.00	1	333
09:03:58	1880.00	1885.00	1880.00	+95.00	16	332
09:03:58	1880.00	1885.00	1880.00	+95.00	2	316
09:03:58	1880.00	1885.00	1880.00	+95.00	2	314
09:03:56	1885.00	1890.00	1885.00	+100.00	2	312
09:03:54	1885.00	1890.00	1885.00	+100.00	1	310
09:03:49	1890.00	1900.00	1885.00	+100.00	2	309
09:03:49	1890.00	1900.00	1890.00	+105.00	1	307
09:03:47	1890.00	1900.00	1890.00	+105.00	1	306
09:03:46	1890.00	1895.00	1895.00	+110.00	1	305
09:03:43	1890.00	1900.00	1900.00	+115.00	1	304
09:03:43	1895.00	1900.00	1895.00	+110.00	1	303
09:03:43	1890.00	1895.00	1895.00	+110.00	1	302
09:03:41	1890.00	1900.00	1890.00	+105.00	1	301
09:03:41	1890.00	1900.00	1890.00	+105.00	1	300
09:03:40	1885.00	1895.00	1895.00	+110.00	1	299
09:03:38	1890.00	1900.00	1890.00	+105.00	1	298
09:03:32	1885.00	1895.00	1895.00	+110.00	1	297
09:03:32	1885.00	1895.00	1895.00	+110.00	1	296
09:03:31	1890.00	1895.00	1890.00	+105.00	1	295
09:03:31	1890.00	1900.00	1890.00	+105.00	1	294
09:03:30	1890.00	1900.00	1890.00	+105.00	1	293
09:03:30	1895.00	1900.00	1895.00	+110.00	4	292
09:03:30	1895.00	1900.00	1895.00	+110.00	1	288
09:03:30	1895.00	1900.00	1895.00	+110.00	1	287
09:03:30	1895.00	1900.00	1895.00	+110.00	1	286
09:03:19	1900.00	1905.00	1900.00	+115.00	1	285
09:03:12	1895.00	1905.00	1905.00	+120.00	1	284
09:03:12	1900.00	1905.00	1900.00	+115.00	1	283
09:03:04	1900.00	1905.00	1905.00	+120.00	1	282
09:02:57	1900.00	1905.00	1905.00	+120.00	1	281
09:02:57	1900.00	1905.00	1900.00	+115.00	1	280
09:02:57	1900.00	1905.00	1905.00	+120.00	1	279
09:02:57	1900.00	1905.00	1900.00	+115.00	1	278
09:02:56	1900.00	1905.00	1905.00	+120.00	1	277
09:02:56	1900.00	1905.00	1900.00	+115.00	1	276
09:02:52	1895.00	1905.00	1905.00	+120.00	1	275
09:02:52	1895.00	1900.00	1900.00	+115.00	3	274
09:02:45	1895.00	1900.00	1900.00	+115.00	1	271
09:02:43	1895.00	1905.00	1905.00	+120.00	1	270
09:02:43	1900.00	1905.00	1900.00	+115.00	1	269
09:02:41	1900.00	1905.00	1900.00	+115.00	1	268
09:02:41	1900.00	1905.00	1900.00	+115.00	3	267
09:02:39	1900.00	1905.00	1905.00	+120.00	1	264
09:02:38	1900.00	1910.00	1900.00	+115.00	1	263
09:02:34	1905.00	1910.00	1905.00	+120.00	1	262
09:02:34	1900.00	1905.00	1905.00	+120.00	1	261
09:02:34	1905.00	1910.00	1905.00	+120.00	1	260
09:02:30	1900.00	1905.00	1905.00	+120.00	1	259
09:02:30	1900.00	1905.00	1905.00	+120.00	1	258
09:02:28	1900.00	1905.00	1905.00	+120.00	1	257
09:02:27	1900.00	1905.00	1900.00	+115.00	1	256
09:02:22	1900.00	1905.00	1905.00	+120.00	1	255
09:02:20	1900.00	1910.00	1900.00	+115.00	1	254
09:02:07	1905.00	1910.00	1905.00	+120.00	1	253
09:02:07	1905.00	1910.00	1905.00	+120.00	1	252
09:01:49	1910.00	1915.00	1910.00	+125.00	2	251
09:01:49	1910.00	1915.00	1910.00	+125.00	1	249
09:01:43	1910.00	1915.00	1910.00	+125.00	1	248
09:01:42	1905.00	1910.00	1910.00	+125.00	1	247
09:01:40	1910.00	1915.00	1910.00	+125.00	1	246
09:01:38	1910.00	1915.00	1910.00	+125.00	1	245
09:01:37	1905.00	1910.00	1910.00	+125.00	1	244
09:01:37	1900.00	1910.00	1910.00	+125.00	1	243
09:01:37	1905.00	1910.00	1905.00	+120.00	1	242
09:01:30	1905.00	1915.00	1905.00	+120.00	1	241
09:01:29	1905.00	1915.00	1905.00	+120.00	1	240
09:01:29	1905.00	1910.00	1910.00	+125.00	1	239
09:01:25	1905.00	1915.00	1905.00	+120.00	1	238
09:01:23	1905.00	1910.00	1910.00	+125.00	1	237
09:01:23	1905.00	1915.00	1905.00	+120.00	1	236
09:01:22	1905.00	1915.00	1915.00	+130.00	1	235
09:01:21	1905.00	1910.00	1910.00	+125.00	2	234
09:01:21	1910.00	1915.00	1910.00	+125.00	1	232
09:01:16	1905.00	1915.00	1905.00	+120.00	1	231
09:01:15	1905.00	1910.00	1910.00	+125.00	1	230
09:01:14	1905.00	1910.00	1910.00	+125.00	1	229
09:01:12	1905.00	1915.00	1905.00	+120.00	1	228
09:01:11	1910.00	1915.00	1910.00	+125.00	2	227
09:01:10	1910.00	1915.00	1915.00	+130.00	1	225
09:01:06	1910.00	1915.00	1910.00	+125.00	2	224
09:01:02	1905.00	1915.00	1905.00	+120.00	1	222
09:01:00	1905.00	1915.00	1915.00	+130.00	1	221
09:00:58	1910.00	1915.00	1915.00	+130.00	1	220
09:00:57	1910.00	1915.00	1910.00	+125.00	1	219
09:00:57	1910.00	1915.00	1910.00	+125.00	2	218
09:00:57	1910.00	1915.00	1915.00	+130.00	1	216
09:00:54	1915.00	1920.00	1915.00	+130.00	1	215
09:00:54	1915.00	1920.00	1915.00	+130.00	4	214
09:00:50	1915.00	1920.00	1920.00	+135.00	1	210
09:00:50	1915.00	1920.00	1920.00	+135.00	1	209
09:00:45	1915.00	1920.00	1920.00	+135.00	1	208
09:00:44	1915.00	1920.00	1920.00	+135.00	1	207
09:00:42	1915.00	1920.00	1920.00	+135.00	1	206
09:00:41	1910.00	1915.00	1915.00	+130.00	1	205
09:00:41	1910.00	1915.00	1915.00	+130.00	1	204
09:00:40	1910.00	1915.00	1915.00	+130.00	1	203
09:00:40	1910.00	1915.00	1915.00	+130.00	1	202
09:00:39	1910.00	1920.00	1920.00	+135.00	1	201
09:00:39	1915.00	1920.00	1915.00	+130.00	1	200
09:00:38	1915.00	1920.00	1920.00	+135.00	1	199
09:00:33	1915.00	1925.00	1915.00	+130.00	1	198
09:00:31	1915.00	1925.00	1915.00	+130.00	1	197
09:00:31	1915.00	1920.00	1920.00	+135.00	2	196
09:00:30	1910.00	1915.00	1915.00	+130.00	1	194
09:00:29	1915.00	1925.00	1915.00	+130.00	1	193
09:00:29	1915.00	1925.00	1925.00	+140.00	1	192
09:00:29	1910.00	1925.00	1925.00	+140.00	1	191
09:00:28	1915.00	1925.00	1915.00	+130.00	1	190
09:00:28	1915.00	1925.00	1915.00	+130.00	1	189
09:00:28	1915.00	1925.00	1915.00	+130.00	3	188
09:00:28	1915.00	1920.00	1920.00	+135.00	3	185
09:00:27	1915.00	1920.00	1920.00	+135.00	5	182
09:00:26	1905.00	1920.00	1920.00	+135.00	1	177
09:00:26	1905.00	1915.00	1920.00	+135.00	19	176
09:00:26	1905.00	1915.00	1915.00	+130.00	1	157
09:00:24	1905.00	1915.00	1915.00	+130.00	1	156
09:00:24	1905.00	1915.00	1915.00	+130.00	1	155
09:00:23	1905.00	1915.00	1915.00	+130.00	1	154
09:00:21	1905.00	1910.00	1910.00	+125.00	1	153
09:00:20	1905.00	1915.00	1905.00	+120.00	1	152
09:00:20	1905.00	1910.00	1910.00	+125.00	1	151
09:00:19	1905.00	1915.00	1915.00	+130.00	1	150
09:00:19	1910.00	1915.00	1910.00	+125.00	1	149
09:00:18	1910.00	1915.00	1910.00	+125.00	1	148
09:00:17	1905.00	1920.00	1905.00	+120.00	1	147
09:00:17	1905.00	1915.00	1915.00	+130.00	1	146
09:00:16	1905.00	1915.00	1915.00	+130.00	1	145
09:00:16	1905.00	1910.00	1910.00	+125.00	1	144
09:00:15	1905.00	1915.00	1905.00	+120.00	1	143
09:00:14	1910.00	1915.00	1910.00	+125.00	1	142
09:00:11	1910.00	1920.00	1910.00	+125.00	1	141
09:00:11	1910.00	1920.00	1920.00	+135.00	1	140
09:00:11	1915.00	1920.00	1915.00	+130.00	1	139
09:00:10	1910.00	1915.00	1915.00	+130.00	1	138
09:00:10	1905.00	1915.00	1915.00	+130.00	1	137
09:00:10	1905.00	1915.00	1915.00	+130.00	9	136
09:00:09	1895.00	1910.00	1910.00	+125.00	4	127
09:00:09	1895.00	1910.00	1910.00	+125.00	11	123
09:00:09	1895.00	1910.00	1910.00	+125.00	2	112
09:00:09	1890.00	1905.00	1905.00	+120.00	6	110
09:00:09	1890.00	1900.00	1900.00	+115.00	8	104
09:00:08	1895.00	1900.00	1895.00	+110.00	1	96
09:00:08	--	--	1900.00	+115.00	95	95

　

其他人也逛...

Apple iPhone 17 Pro (256G)

GARMIN VENU 4 45mm

【享樂券】全家虛擬禮物卡50元

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

PChome 購物儲值10,000元

【NOVOICE 諾維斯】豪華法蘭絨銀離子雙人電熱毯(NOV-H11)

MyCard 10000點虛擬點數卡

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

App Store Card $ 3000 - 數位序號

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

MyCard 1000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

新台幣貶值國銀去年11月底外幣...

國銀人民幣存款餘額連8年下滑 ...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧高階核廢選址草案設回頭機制公...
‧台積電赴美、美光深耕台灣經部...
‧黃仁勳1月底訪台參加輝達尾牙 ...

加密貨幣

比特幣BTC	95469.47	-55.69	-0.06%
以太幣ETH	3362.96	67.48	2.05%
瑞波幣XRP	2.06	-0.01	-0.40%
比特幣現金BCH	593.57	-5.96	-0.99%
萊特幣LTC	75.35	0.09	0.11%
卡達幣ADA	0.395067	0.00	-0.12%
波場幣TRX	0.319844	0.01	3.39%
恆星幣XLM	0.227365	0.00	0.53%

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。