最新美就業報告強化Fed升息預期　美股開盤走勢不一熱門[公告] 福華:公告本公司內部稽核主管異動

更新報價

昇達科 (3491) 通信網路業上櫃

1505.00 ▲+100.00 +7.12% 27.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+100.00	1,863	1500.00	2	1505.00	6	1465.00	1520.00	1425.00	1405.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1500.00	1505.00	1505.00	+100.00	78	1863
13:24:58	1505.00	1510.00	1505.00	+100.00	2	1785
13:24:55	1505.00	1510.00	1510.00	+105.00	1	1783
13:24:55	1505.00	1510.00	1510.00	+105.00	1	1782
13:24:54	1505.00	1510.00	1510.00	+105.00	1	1781
13:24:41	1505.00	1510.00	1505.00	+100.00	1	1780
13:24:09	1505.00	1510.00	1510.00	+105.00	1	1779
13:24:08	1505.00	1510.00	1505.00	+100.00	1	1778
13:24:04	1505.00	1515.00	1515.00	+110.00	1	1777
13:23:55	1505.00	1515.00	1505.00	+100.00	3	1776
13:23:55	1510.00	1515.00	1510.00	+105.00	8	1773
13:23:55	1510.00	1515.00	1510.00	+105.00	2	1765
13:23:52	1510.00	1515.00	1515.00	+110.00	1	1763
13:23:35	1510.00	1515.00	1515.00	+110.00	1	1762
13:22:49	1510.00	1515.00	1510.00	+105.00	1	1761
13:22:14	1510.00	1515.00	1510.00	+105.00	1	1760
13:22:04	1510.00	1515.00	1510.00	+105.00	4	1759
13:22:04	1510.00	1515.00	1510.00	+105.00	1	1755
13:22:03	1510.00	1515.00	1510.00	+105.00	1	1754
13:22:00	1510.00	1515.00	1515.00	+110.00	1	1753
13:21:46	1510.00	1515.00	1510.00	+105.00	1	1752
13:21:32	1510.00	1515.00	1510.00	+105.00	2	1751
13:21:00	1510.00	1515.00	1510.00	+105.00	1	1749
13:21:00	1510.00	1515.00	1505.00	+100.00	1	1748
13:21:00	1510.00	1515.00	1510.00	+105.00	1	1747
13:20:59	1510.00	1515.00	1510.00	+105.00	1	1746
13:20:59	1510.00	1515.00	1510.00	+105.00	1	1745
13:20:59	1510.00	1515.00	1510.00	+105.00	1	1744
13:20:59	1510.00	1515.00	1510.00	+105.00	8	1743
13:20:34	1510.00	1515.00	1510.00	+105.00	1	1735
13:20:31	1510.00	1515.00	1510.00	+105.00	1	1734
13:20:29	1510.00	1515.00	1510.00	+105.00	1	1733
13:20:22	1510.00	1515.00	1510.00	+105.00	1	1732
13:20:00	1510.00	1515.00	1515.00	+110.00	1	1731
13:19:33	1510.00	1515.00	1515.00	+110.00	1	1730
13:19:28	1510.00	1515.00	1510.00	+105.00	1	1729
13:19:14	1510.00	1515.00	1515.00	+110.00	1	1728
13:19:02	1510.00	1515.00	1510.00	+105.00	1	1727
13:18:41	1510.00	1515.00	1515.00	+110.00	1	1726
13:18:28	1510.00	1515.00	1515.00	+110.00	1	1725
13:18:22	1510.00	1515.00	1510.00	+105.00	1	1724
13:17:54	1510.00	1515.00	1510.00	+105.00	1	1723
13:17:43	1510.00	1515.00	1515.00	+110.00	1	1722
13:17:42	1510.00	1515.00	1515.00	+110.00	1	1721
13:17:37	1510.00	1515.00	1515.00	+110.00	1	1720
13:17:18	1515.00	1520.00	1515.00	+110.00	2	1719
13:17:17	1515.00	1520.00	1515.00	+110.00	1	1717
13:17:16	1515.00	1520.00	1515.00	+110.00	1	1716
13:17:11	1515.00	1520.00	1515.00	+110.00	2	1715
13:17:08	1515.00	1520.00	1515.00	+110.00	2	1713
13:17:07	1515.00	1520.00	1520.00	+115.00	1	1711
13:17:05	1515.00	1520.00	1515.00	+110.00	1	1710
13:16:56	1515.00	1520.00	1520.00	+115.00	1	1709
13:16:46	1515.00	1520.00	1515.00	+110.00	1	1708
13:16:46	1515.00	1520.00	1515.00	+110.00	2	1707
13:16:46	1515.00	1520.00	1515.00	+110.00	2	1705
13:16:44	1515.00	1520.00	1515.00	+110.00	1	1703
13:16:43	1515.00	1520.00	1515.00	+110.00	1	1702
13:16:22	1515.00	1520.00	1520.00	+115.00	1	1701
13:16:18	1515.00	1520.00	1520.00	+115.00	2	1700
13:16:15	1515.00	1520.00	1520.00	+115.00	1	1698
13:16:10	1515.00	1520.00	1520.00	+115.00	1	1697
13:16:10	1515.00	1520.00	1520.00	+115.00	1	1696
13:15:52	1510.00	1515.00	1515.00	+110.00	6	1695
13:15:43	1510.00	1515.00	1510.00	+105.00	3	1689
13:15:39	1510.00	1515.00	1515.00	+110.00	3	1686
13:15:38	1510.00	1515.00	1515.00	+110.00	1	1683
13:15:37	1515.00	1520.00	1510.00	+105.00	1	1682
13:15:37	1515.00	1520.00	1515.00	+110.00	1	1681
13:15:35	1510.00	1515.00	1515.00	+110.00	9	1680
13:15:31	1510.00	1515.00	1515.00	+110.00	1	1671
13:15:25	1510.00	1515.00	1515.00	+110.00	3	1670
13:15:24	1510.00	1515.00	1510.00	+105.00	2	1667
13:15:24	1510.00	1515.00	1515.00	+110.00	1	1665
13:15:19	1510.00	1515.00	1515.00	+110.00	3	1664
13:15:19	1510.00	1515.00	1515.00	+110.00	3	1661
13:15:19	1510.00	1515.00	1515.00	+110.00	3	1658
13:15:19	1510.00	1515.00	1515.00	+110.00	3	1655
13:15:19	1510.00	1515.00	1515.00	+110.00	9	1652
13:15:10	1510.00	1515.00	1515.00	+110.00	1	1643
13:14:55	1510.00	1515.00	1515.00	+110.00	1	1642
13:14:40	1510.00	1515.00	1515.00	+110.00	1	1641
13:14:38	1510.00	1515.00	1515.00	+110.00	1	1640
13:14:22	1505.00	1510.00	1510.00	+105.00	34	1639
13:14:22	1500.00	1505.00	1505.00	+100.00	10	1605
13:13:52	1500.00	1505.00	1505.00	+100.00	1	1595
13:13:38	1500.00	1505.00	1505.00	+100.00	1	1594
13:13:37	1505.00	1510.00	1505.00	+100.00	1	1593
13:13:36	1505.00	1510.00	1505.00	+100.00	1	1592
13:13:32	1505.00	1510.00	1505.00	+100.00	1	1591
13:13:27	1500.00	1505.00	1505.00	+100.00	4	1590
13:13:26	1500.00	1505.00	1505.00	+100.00	1	1586
13:13:19	1500.00	1505.00	1505.00	+100.00	1	1585
13:13:10	1500.00	1505.00	1505.00	+100.00	3	1584
13:13:10	1500.00	1505.00	1505.00	+100.00	3	1581
13:13:10	1500.00	1505.00	1505.00	+100.00	1	1578
13:13:10	1500.00	1505.00	1505.00	+100.00	3	1577
13:13:10	1500.00	1505.00	1505.00	+100.00	3	1574
13:13:10	1500.00	1505.00	1505.00	+100.00	9	1571
13:12:20	1500.00	1505.00	1505.00	+100.00	1	1562
13:12:14	1500.00	1505.00	1505.00	+100.00	1	1561
13:11:51	1495.00	1500.00	1500.00	+95.00	1	1560
13:11:34	1495.00	1505.00	1505.00	+100.00	1	1559
13:11:19	1500.00	1505.00	1500.00	+95.00	2	1558
13:11:08	1500.00	1505.00	1500.00	+95.00	1	1556
13:10:54	1500.00	1505.00	1500.00	+95.00	2	1555
13:10:48	1500.00	1505.00	1500.00	+95.00	1	1553
13:10:48	1500.00	1505.00	1500.00	+95.00	1	1552
13:10:48	1500.00	1505.00	1500.00	+95.00	1	1551
13:10:48	1500.00	1505.00	1505.00	+100.00	1	1550
13:10:42	1495.00	1500.00	1500.00	+95.00	1	1549
13:10:42	1495.00	1500.00	1500.00	+95.00	1	1548
13:10:42	1495.00	1500.00	1500.00	+95.00	4	1547
13:10:42	1495.00	1500.00	1500.00	+95.00	5	1543
13:10:42	1495.00	1500.00	1500.00	+95.00	2	1538
13:10:42	1495.00	1500.00	1500.00	+95.00	12	1536
13:10:33	1495.00	1500.00	1495.00	+90.00	1	1524
13:10:02	1495.00	1500.00	1500.00	+95.00	1	1523
13:09:47	1495.00	1500.00	1500.00	+95.00	1	1522
13:09:38	1495.00	1500.00	1495.00	+90.00	1	1521
13:09:37	1495.00	1500.00	1495.00	+90.00	1	1520
13:09:18	1495.00	1500.00	1495.00	+90.00	1	1519
13:09:16	1495.00	1500.00	1500.00	+95.00	1	1518
13:08:46	1495.00	1500.00	1495.00	+90.00	1	1517
13:08:30	1495.00	1500.00	1500.00	+95.00	1	1516
13:07:44	1495.00	1500.00	1500.00	+95.00	1	1515
13:07:39	1495.00	1500.00	1495.00	+90.00	1	1514
13:07:21	1495.00	1500.00	1500.00	+95.00	1	1513
13:07:16	1495.00	1500.00	1495.00	+90.00	1	1512
13:07:01	1495.00	1500.00	1500.00	+95.00	1	1511
13:06:58	1495.00	1500.00	1500.00	+95.00	1	1510
13:06:47	1495.00	1500.00	1500.00	+95.00	1	1509
13:06:47	1495.00	1500.00	1500.00	+95.00	1	1508
13:06:30	1495.00	1500.00	1500.00	+95.00	1	1507
13:06:20	1495.00	1500.00	1500.00	+95.00	2	1506
13:06:12	1495.00	1500.00	1500.00	+95.00	1	1504
13:05:45	1495.00	1500.00	1500.00	+95.00	1	1503
13:05:42	1495.00	1500.00	1500.00	+95.00	4	1502
13:05:38	1495.00	1500.00	1495.00	+90.00	1	1498
13:05:36	1495.00	1500.00	1500.00	+95.00	1	1497
13:05:26	1495.00	1500.00	1500.00	+95.00	1	1496
13:05:26	1495.00	1500.00	1500.00	+95.00	1	1495
13:04:54	1495.00	1500.00	1500.00	+95.00	1	1494
13:04:40	1495.00	1500.00	1500.00	+95.00	1	1493
13:03:54	1495.00	1500.00	1500.00	+95.00	1	1492
13:03:15	1495.00	1500.00	1495.00	+90.00	1	1491
13:03:08	1495.00	1500.00	1500.00	+95.00	1	1490
13:02:28	1495.00	1500.00	1500.00	+95.00	1	1489
13:02:22	1495.00	1500.00	1500.00	+95.00	1	1488
13:00:50	1495.00	1500.00	1500.00	+95.00	1	1487
13:00:13	1495.00	1500.00	1495.00	+90.00	1	1486
13:00:04	1495.00	1500.00	1500.00	+95.00	1	1485
13:00:02	1495.00	1500.00	1495.00	+90.00	1	1484
13:00:02	1495.00	1500.00	1500.00	+95.00	1	1483
12:59:28	1495.00	1500.00	1500.00	+95.00	1	1482
12:59:18	1495.00	1500.00	1500.00	+95.00	1	1481
12:58:32	1495.00	1500.00	1500.00	+95.00	1	1480
12:57:00	1490.00	1495.00	1495.00	+90.00	1	1479
12:56:55	1490.00	1495.00	1495.00	+90.00	1	1478
12:56:28	1490.00	1495.00	1495.00	+90.00	1	1477
12:55:54	1495.00	1500.00	1495.00	+90.00	1	1476
12:55:32	1495.00	1500.00	1495.00	+90.00	1	1475
12:55:30	1495.00	1500.00	1495.00	+90.00	1	1474
12:55:05	1490.00	1495.00	1495.00	+90.00	1	1473
12:54:57	1490.00	1495.00	1495.00	+90.00	1	1472
12:54:51	1490.00	1495.00	1495.00	+90.00	1	1471
12:53:59	1495.00	1500.00	1495.00	+90.00	1	1470
12:53:56	1490.00	1495.00	1495.00	+90.00	1	1469
12:53:28	1495.00	1500.00	1495.00	+90.00	1	1468
12:53:12	1490.00	1495.00	1495.00	+90.00	1	1467
12:53:10	1490.00	1495.00	1495.00	+90.00	1	1466
12:52:58	1490.00	1495.00	1495.00	+90.00	1	1465
12:52:54	1495.00	1500.00	1495.00	+90.00	1	1464
12:52:42	1490.00	1495.00	1495.00	+90.00	1	1463
12:52:35	1490.00	1495.00	1500.00	+95.00	4	1462
12:52:35	1490.00	1495.00	1495.00	+90.00	1	1458
12:52:24	1490.00	1495.00	1495.00	+90.00	1	1457
12:51:38	1490.00	1500.00	1500.00	+95.00	1	1456
12:51:10	1490.00	1495.00	1495.00	+90.00	1	1455
12:50:52	1490.00	1495.00	1495.00	+90.00	1	1454
12:50:16	1490.00	1495.00	1495.00	+90.00	1	1453
12:50:06	1490.00	1495.00	1495.00	+90.00	1	1452
12:49:20	1490.00	1495.00	1495.00	+90.00	1	1451
12:48:34	1490.00	1495.00	1495.00	+90.00	1	1450
12:48:12	1490.00	1495.00	1495.00	+90.00	1	1449
12:47:51	1495.00	1500.00	1495.00	+90.00	1	1448
12:47:49	1490.00	1495.00	1495.00	+90.00	5	1447
12:47:49	1490.00	1495.00	1495.00	+90.00	1	1442
12:47:48	1490.00	1495.00	1495.00	+90.00	1	1441
12:47:03	1490.00	1495.00	1490.00	+85.00	1	1440
12:47:02	1490.00	1495.00	1495.00	+90.00	1	1439
12:46:53	1485.00	1490.00	1490.00	+85.00	1	1438
12:46:52	1485.00	1490.00	1490.00	+85.00	1	1437
12:46:52	1490.00	1495.00	1490.00	+85.00	3	1436
12:46:16	1485.00	1490.00	1490.00	+85.00	1	1433
12:46:16	1485.00	1490.00	1490.00	+85.00	1	1432
12:45:48	1485.00	1490.00	1490.00	+85.00	1	1431
12:45:30	1485.00	1490.00	1490.00	+85.00	1	1430
12:45:23	1485.00	1490.00	1490.00	+85.00	1	1429
12:44:44	1485.00	1490.00	1490.00	+85.00	1	1428
12:43:59	1485.00	1490.00	1490.00	+85.00	1	1427
12:43:29	1485.00	1490.00	1490.00	+85.00	2	1426
12:43:14	1485.00	1490.00	1490.00	+85.00	1	1424
12:42:46	1480.00	1490.00	1490.00	+85.00	1	1423
12:42:40	1480.00	1490.00	1480.00	+75.00	1	1422
12:42:40	1485.00	1490.00	1485.00	+80.00	1	1421
12:42:38	1485.00	1490.00	1485.00	+80.00	1	1420
12:42:31	1485.00	1490.00	1485.00	+80.00	1	1419
12:42:30	1485.00	1490.00	1485.00	+80.00	1	1418
12:42:22	1485.00	1490.00	1485.00	+80.00	1	1417
12:41:09	1485.00	1490.00	1485.00	+80.00	1	1416
12:41:00	1485.00	1490.00	1485.00	+80.00	1	1415
12:40:45	1485.00	1490.00	1485.00	+80.00	1	1414
12:40:30	1485.00	1490.00	1490.00	+85.00	1	1413
12:39:44	1485.00	1490.00	1485.00	+80.00	1	1412
12:39:35	1485.00	1490.00	1485.00	+80.00	1	1411
12:39:03	1485.00	1490.00	1485.00	+80.00	1	1410
12:38:56	1485.00	1490.00	1485.00	+80.00	1	1409
12:38:04	1485.00	1490.00	1490.00	+85.00	1	1408
12:37:52	1485.00	1490.00	1485.00	+80.00	2	1407
12:36:46	1485.00	1490.00	1485.00	+80.00	1	1405
12:36:44	1485.00	1490.00	1485.00	+80.00	2	1404
12:36:21	1485.00	1490.00	1485.00	+80.00	1	1402
12:35:37	1485.00	1490.00	1490.00	+85.00	1	1401
12:34:48	1485.00	1490.00	1485.00	+80.00	1	1400
12:34:38	1485.00	1490.00	1485.00	+80.00	1	1399
12:33:11	1485.00	1490.00	1490.00	+85.00	1	1398
12:32:04	1485.00	1490.00	1485.00	+80.00	1	1397
12:31:34	1485.00	1490.00	1490.00	+85.00	1	1396
12:31:08	1485.00	1490.00	1485.00	+80.00	1	1395
12:30:44	1485.00	1490.00	1490.00	+85.00	1	1394
12:29:39	1485.00	1490.00	1490.00	+85.00	1	1393
12:28:37	1480.00	1485.00	1485.00	+80.00	1	1392
12:28:18	1480.00	1485.00	1485.00	+80.00	1	1391
12:26:59	1485.00	1490.00	1485.00	+80.00	1	1390
12:26:53	1485.00	1490.00	1485.00	+80.00	1	1389
12:26:53	1485.00	1490.00	1485.00	+80.00	1	1388
12:26:40	1485.00	1490.00	1490.00	+85.00	1	1387
12:26:28	1485.00	1490.00	1490.00	+85.00	1	1386
12:25:52	1485.00	1490.00	1490.00	+85.00	1	1385
12:24:01	1485.00	1490.00	1490.00	+85.00	2	1384
12:23:25	1485.00	1490.00	1490.00	+85.00	1	1382
12:23:17	1485.00	1490.00	1490.00	+85.00	1	1381
12:23:02	1485.00	1490.00	1490.00	+85.00	1	1380
12:22:42	1485.00	1490.00	1490.00	+85.00	1	1379
12:22:06	1480.00	1485.00	1485.00	+80.00	1	1378
12:21:59	1480.00	1485.00	1485.00	+80.00	1	1377
12:21:36	1480.00	1485.00	1485.00	+80.00	1	1376
12:20:59	1480.00	1485.00	1485.00	+80.00	1	1375
12:19:55	1480.00	1485.00	1485.00	+80.00	5	1374
12:19:45	1480.00	1485.00	1485.00	+80.00	1	1369
12:18:51	1475.00	1480.00	1480.00	+75.00	1	1368
12:18:47	1475.00	1480.00	1480.00	+75.00	1	1367
12:18:45	1475.00	1480.00	1480.00	+75.00	1	1366
12:18:41	1475.00	1480.00	1480.00	+75.00	1	1365
12:18:34	1475.00	1480.00	1480.00	+75.00	1	1364
12:18:33	1475.00	1480.00	1480.00	+75.00	1	1363
12:18:32	1475.00	1480.00	1480.00	+75.00	1	1362
12:18:14	1475.00	1480.00	1475.00	+70.00	1	1361
12:18:12	1475.00	1480.00	1480.00	+75.00	1	1360
12:17:05	1475.00	1480.00	1480.00	+75.00	1	1359
12:16:22	1475.00	1480.00	1480.00	+75.00	1	1358
12:16:17	1475.00	1480.00	1480.00	+75.00	1	1357
12:16:06	1475.00	1480.00	1480.00	+75.00	1	1356
12:16:06	1475.00	1480.00	1475.00	+70.00	1	1355
12:13:39	1475.00	1480.00	1480.00	+75.00	1	1354
12:13:39	1475.00	1480.00	1480.00	+75.00	1	1353
12:11:21	1475.00	1480.00	1480.00	+75.00	1	1352
12:11:20	1475.00	1480.00	1480.00	+75.00	1	1351
12:11:13	1475.00	1480.00	1480.00	+75.00	1	1350
12:08:47	1475.00	1480.00	1475.00	+70.00	1	1349
12:08:29	1470.00	1475.00	1475.00	+70.00	3	1348
12:07:49	1475.00	1480.00	1475.00	+70.00	1	1345
12:06:33	1470.00	1475.00	1475.00	+70.00	1	1344
12:06:21	1475.00	1480.00	1475.00	+70.00	1	1343
12:06:21	1470.00	1475.00	1475.00	+70.00	2	1342
12:06:20	1470.00	1475.00	1475.00	+70.00	1	1340
12:06:18	1470.00	1475.00	1475.00	+70.00	1	1339
12:05:49	1470.00	1475.00	1475.00	+70.00	1	1338
12:05:22	1470.00	1475.00	1475.00	+70.00	2	1337
12:03:54	1470.00	1475.00	1475.00	+70.00	1	1335
12:01:32	1470.00	1475.00	1475.00	+70.00	1	1334
12:01:27	1470.00	1475.00	1475.00	+70.00	1	1333
12:00:09	1470.00	1475.00	1475.00	+70.00	1	1332
11:59:01	1470.00	1475.00	1475.00	+70.00	1	1331
11:56:34	1470.00	1475.00	1475.00	+70.00	1	1330
11:56:12	1470.00	1475.00	1475.00	+70.00	1	1329
11:56:12	1475.00	1480.00	1475.00	+70.00	1	1328
11:56:12	1475.00	1480.00	1475.00	+70.00	2	1327
11:56:12	1475.00	1480.00	1475.00	+70.00	3	1325
11:54:30	1480.00	1485.00	1480.00	+75.00	1	1322
11:54:21	1475.00	1480.00	1480.00	+75.00	1	1321
11:54:19	1475.00	1480.00	1480.00	+75.00	1	1320
11:54:08	1475.00	1480.00	1480.00	+75.00	1	1319
11:54:01	1475.00	1480.00	1475.00	+70.00	1	1318
11:53:59	1470.00	1475.00	1475.00	+70.00	1	1317
11:53:59	1470.00	1475.00	1475.00	+70.00	2	1316
11:53:59	1470.00	1475.00	1475.00	+70.00	1	1314
11:53:43	1470.00	1475.00	1475.00	+70.00	1	1313
11:51:42	1470.00	1475.00	1475.00	+70.00	1	1312
11:51:08	1470.00	1475.00	1470.00	+65.00	1	1311
11:49:15	1470.00	1475.00	1470.00	+65.00	1	1310
11:49:15	1470.00	1475.00	1475.00	+70.00	1	1309
11:49:15	1470.00	1475.00	1475.00	+70.00	1	1308
11:47:45	1470.00	1475.00	1475.00	+70.00	1	1307
11:47:01	1470.00	1475.00	1470.00	+65.00	1	1306
11:46:49	1470.00	1475.00	1475.00	+70.00	1	1305
11:45:40	1470.00	1480.00	1470.00	+65.00	1	1304
11:45:20	1470.00	1480.00	1470.00	+65.00	1	1303
11:45:20	1470.00	1475.00	1475.00	+70.00	1	1302
11:45:14	1475.00	1480.00	1475.00	+70.00	1	1301
11:44:40	1470.00	1475.00	1475.00	+70.00	1	1300
11:44:40	1475.00	1480.00	1475.00	+70.00	1	1299
11:44:28	1470.00	1475.00	1475.00	+70.00	1	1298
11:44:28	1475.00	1480.00	1475.00	+70.00	1	1297
11:44:16	1475.00	1480.00	1475.00	+70.00	6	1296
11:43:54	1480.00	1485.00	1480.00	+75.00	1	1290
11:43:54	1480.00	1485.00	1480.00	+75.00	3	1289
11:43:53	1480.00	1485.00	1480.00	+75.00	1	1286
11:43:14	1480.00	1485.00	1480.00	+75.00	1	1285
11:42:10	1480.00	1485.00	1480.00	+75.00	1	1284
11:41:56	1480.00	1485.00	1485.00	+80.00	1	1283
11:41:35	1480.00	1485.00	1485.00	+80.00	1	1282
11:41:35	1485.00	1490.00	1485.00	+80.00	8	1281
11:39:29	1490.00	1495.00	1490.00	+85.00	1	1273
11:38:37	1485.00	1490.00	1490.00	+85.00	1	1272
11:38:34	1485.00	1490.00	1490.00	+85.00	1	1271
11:38:27	1485.00	1490.00	1490.00	+85.00	1	1270
11:37:03	1485.00	1490.00	1490.00	+85.00	1	1269
11:36:40	1485.00	1490.00	1485.00	+80.00	1	1268
11:36:35	1485.00	1490.00	1485.00	+80.00	1	1267
11:35:32	1485.00	1490.00	1485.00	+80.00	1	1266
11:35:26	1485.00	1490.00	1485.00	+80.00	1	1265
11:34:37	1485.00	1490.00	1490.00	+85.00	1	1264
11:33:27	1485.00	1490.00	1490.00	+85.00	1	1263
11:33:27	1490.00	1495.00	1490.00	+85.00	4	1262
11:33:27	1490.00	1495.00	1490.00	+85.00	1	1258
11:33:08	1490.00	1495.00	1490.00	+85.00	1	1257
11:32:10	1490.00	1495.00	1495.00	+90.00	1	1256
11:31:46	1490.00	1495.00	1490.00	+85.00	1	1255
11:31:04	1490.00	1495.00	1490.00	+85.00	1	1254
11:30:46	1490.00	1495.00	1490.00	+85.00	1	1253
11:30:45	1490.00	1495.00	1490.00	+85.00	1	1252
11:29:44	1490.00	1495.00	1495.00	+90.00	1	1251
11:27:39	1495.00	1500.00	1495.00	+90.00	7	1250
11:27:17	1495.00	1500.00	1500.00	+95.00	1	1243
11:24:51	1495.00	1500.00	1500.00	+95.00	1	1242
11:24:49	1495.00	1500.00	1500.00	+95.00	1	1241
11:24:05	1495.00	1500.00	1500.00	+95.00	1	1240
11:24:05	1500.00	1505.00	1500.00	+95.00	1	1239
11:24:05	1500.00	1505.00	1500.00	+95.00	1	1238
11:23:27	1495.00	1500.00	1500.00	+95.00	2	1237
11:22:42	1495.00	1500.00	1500.00	+95.00	1	1235
11:22:24	1495.00	1500.00	1500.00	+95.00	1	1234
11:22:00	1495.00	1500.00	1500.00	+95.00	1	1233
11:20:51	1495.00	1500.00	1500.00	+95.00	1	1232
11:19:58	1495.00	1500.00	1500.00	+95.00	1	1231
11:19:45	1495.00	1500.00	1495.00	+90.00	1	1230
11:19:45	1495.00	1500.00	1495.00	+90.00	2	1229
11:19:38	1490.00	1495.00	1495.00	+90.00	1	1227
11:18:49	1490.00	1495.00	1495.00	+90.00	1	1226
11:17:32	1490.00	1495.00	1495.00	+90.00	1	1225
11:17:32	1490.00	1495.00	1495.00	+90.00	1	1224
11:16:51	1490.00	1495.00	1490.00	+85.00	1	1223
11:16:49	1490.00	1495.00	1490.00	+85.00	1	1222
11:15:53	1490.00	1495.00	1490.00	+85.00	1	1221
11:15:24	1490.00	1495.00	1495.00	+90.00	1	1220
11:15:24	1495.00	1500.00	1495.00	+90.00	12	1219
11:15:13	1495.00	1500.00	1500.00	+95.00	1	1207
11:15:05	1495.00	1500.00	1500.00	+95.00	1	1206
11:14:55	1495.00	1500.00	1500.00	+95.00	1	1205
11:12:39	1495.00	1500.00	1500.00	+95.00	1	1204
11:11:35	1495.00	1500.00	1495.00	+90.00	1	1203
11:11:21	1500.00	1505.00	1500.00	+95.00	2	1202
11:11:21	1500.00	1505.00	1500.00	+95.00	2	1200
11:11:14	1500.00	1505.00	1500.00	+95.00	1	1198
11:11:07	1500.00	1505.00	1500.00	+95.00	1	1197
11:10:51	1505.00	1510.00	1505.00	+100.00	6	1196
11:10:51	1505.00	1510.00	1505.00	+100.00	3	1190
11:10:51	1505.00	1510.00	1505.00	+100.00	5	1187
11:10:25	1510.00	1515.00	1510.00	+105.00	3	1182
11:10:25	1510.00	1515.00	1510.00	+105.00	1	1179
11:10:12	1510.00	1515.00	1515.00	+110.00	1	1178
11:09:32	1510.00	1515.00	1515.00	+110.00	1	1177
11:09:31	1510.00	1515.00	1515.00	+110.00	1	1176
11:09:28	1515.00	1520.00	1515.00	+110.00	1	1175
11:09:28	1510.00	1515.00	1515.00	+110.00	4	1174
11:09:24	1510.00	1515.00	1515.00	+110.00	1	1170
11:09:21	1510.00	1515.00	1515.00	+110.00	1	1169
11:09:17	1515.00	1520.00	1515.00	+110.00	1	1168
11:09:17	1515.00	1520.00	1515.00	+110.00	2	1167
11:09:17	1510.00	1515.00	1515.00	+110.00	10	1165
11:08:57	1510.00	1515.00	1515.00	+110.00	1	1155
11:08:54	1510.00	1515.00	1515.00	+110.00	1	1154
11:08:54	1510.00	1515.00	1515.00	+110.00	1	1153
11:08:51	1510.00	1515.00	1515.00	+110.00	1	1152
11:08:48	1510.00	1515.00	1515.00	+110.00	1	1151
11:08:42	1510.00	1515.00	1510.00	+105.00	1	1150
11:08:39	1510.00	1515.00	1515.00	+110.00	1	1149
11:08:37	1510.00	1515.00	1510.00	+105.00	2	1148
11:08:33	1505.00	1510.00	1510.00	+105.00	4	1146
11:08:33	1505.00	1510.00	1510.00	+105.00	3	1142
11:08:33	1505.00	1510.00	1510.00	+105.00	1	1139
11:08:33	1505.00	1510.00	1510.00	+105.00	14	1138
11:08:29	1505.00	1510.00	1505.00	+100.00	1	1124
11:08:15	1505.00	1510.00	1505.00	+100.00	1	1123
11:08:08	1505.00	1510.00	1505.00	+100.00	1	1122
11:08:05	1505.00	1510.00	1505.00	+100.00	1	1121
11:08:05	1505.00	1510.00	1505.00	+100.00	1	1120
11:08:01	1505.00	1510.00	1505.00	+100.00	2	1119
11:07:54	1500.00	1505.00	1505.00	+100.00	2	1117
11:07:54	1500.00	1505.00	1505.00	+100.00	3	1115
11:07:46	1500.00	1505.00	1505.00	+100.00	1	1112
11:07:38	1505.00	1510.00	1505.00	+100.00	1	1111
11:07:38	1505.00	1510.00	1505.00	+100.00	1	1110
11:07:28	1505.00	1510.00	1505.00	+100.00	2	1109
11:07:28	1505.00	1510.00	1510.00	+105.00	2	1107
11:07:15	1500.00	1505.00	1505.00	+100.00	4	1105
11:07:15	1500.00	1505.00	1505.00	+100.00	2	1101
11:07:15	1500.00	1505.00	1505.00	+100.00	3	1099
11:07:11	1500.00	1505.00	1505.00	+100.00	2	1096
11:07:07	1500.00	1505.00	1505.00	+100.00	1	1094
11:07:07	1500.00	1505.00	1505.00	+100.00	1	1093
11:07:07	1500.00	1505.00	1505.00	+100.00	5	1092
11:07:01	1495.00	1500.00	1500.00	+95.00	6	1087
11:07:01	1495.00	1500.00	1500.00	+95.00	2	1081
11:07:01	1495.00	1500.00	1500.00	+95.00	3	1079
11:07:01	1495.00	1500.00	1500.00	+95.00	1	1076
11:07:01	1495.00	1500.00	1500.00	+95.00	1	1075
11:07:01	1495.00	1500.00	1500.00	+95.00	1	1074
11:07:01	1495.00	1500.00	1500.00	+95.00	19	1073
11:06:45	1490.00	1495.00	1495.00	+90.00	1	1054
11:06:45	1490.00	1495.00	1495.00	+90.00	2	1053
11:06:45	1490.00	1495.00	1495.00	+90.00	4	1051
11:06:33	1490.00	1495.00	1490.00	+85.00	2	1047
11:06:30	1485.00	1490.00	1490.00	+85.00	9	1045
11:05:19	1490.00	1495.00	1490.00	+85.00	1	1036
11:05:16	1490.00	1495.00	1490.00	+85.00	3	1035
11:04:40	1495.00	1500.00	1495.00	+90.00	6	1032
11:04:40	1495.00	1500.00	1495.00	+90.00	1	1026
11:04:29	1495.00	1500.00	1495.00	+90.00	2	1025
11:03:51	1495.00	1500.00	1500.00	+95.00	1	1023
11:03:46	1495.00	1500.00	1500.00	+95.00	1	1022
11:03:35	1495.00	1500.00	1500.00	+95.00	1	1021
11:02:53	1495.00	1500.00	1500.00	+95.00	1	1020
11:02:43	1495.00	1500.00	1495.00	+90.00	1	1019
11:02:33	1495.00	1500.00	1495.00	+90.00	1	1018
11:02:27	1495.00	1500.00	1495.00	+90.00	1	1017
11:02:13	1490.00	1495.00	1495.00	+90.00	1	1016
11:02:13	1490.00	1495.00	1495.00	+90.00	1	1015
11:02:13	1490.00	1495.00	1495.00	+90.00	1	1014
11:02:10	1490.00	1495.00	1495.00	+90.00	1	1013
11:02:07	1490.00	1495.00	1495.00	+90.00	1	1012
11:02:07	1490.00	1495.00	1495.00	+90.00	1	1011
11:02:07	1495.00	1500.00	1495.00	+90.00	8	1010
11:02:07	1495.00	1500.00	1500.00	+95.00	1	1002
11:01:35	1495.00	1500.00	1500.00	+95.00	1	1001
11:01:34	1495.00	1500.00	1500.00	+95.00	1	1000
11:01:30	1495.00	1500.00	1500.00	+95.00	3	999
11:01:27	1495.00	1500.00	1495.00	+90.00	1	996
11:01:24	1495.00	1500.00	1495.00	+90.00	1	995
11:01:23	1495.00	1500.00	1500.00	+95.00	1	994
11:01:16	1495.00	1500.00	1500.00	+95.00	1	993
11:01:16	1495.00	1500.00	1500.00	+95.00	1	992
11:01:16	1490.00	1495.00	1495.00	+90.00	6	991
11:01:16	1490.00	1495.00	1495.00	+90.00	1	985
11:01:16	1490.00	1495.00	1495.00	+90.00	10	984
11:01:16	1490.00	1495.00	1495.00	+90.00	2	974
11:01:16	1490.00	1495.00	1495.00	+90.00	4	972
11:01:16	1485.00	1490.00	1490.00	+85.00	3	968
11:01:16	1485.00	1490.00	1490.00	+85.00	6	965
11:01:16	1485.00	1490.00	1490.00	+85.00	3	959
11:01:16	1485.00	1490.00	1490.00	+85.00	10	956
11:00:45	1485.00	1490.00	1490.00	+85.00	1	946
11:00:43	1485.00	1490.00	1490.00	+85.00	1	945
11:00:27	1485.00	1490.00	1490.00	+85.00	1	944
10:59:29	1485.00	1490.00	1485.00	+80.00	1	943
10:59:12	1485.00	1490.00	1485.00	+80.00	1	942
10:58:01	1485.00	1490.00	1485.00	+80.00	1	941
10:58:00	1485.00	1490.00	1490.00	+85.00	1	940
10:57:22	1480.00	1485.00	1485.00	+80.00	12	939
10:57:22	1480.00	1485.00	1485.00	+80.00	15	927
10:55:52	1480.00	1485.00	1485.00	+80.00	1	912
10:55:47	1480.00	1485.00	1485.00	+80.00	1	911
10:55:44	1480.00	1485.00	1485.00	+80.00	2	910
10:55:34	1480.00	1485.00	1485.00	+80.00	1	908
10:53:15	1475.00	1480.00	1480.00	+75.00	4	907
10:53:07	1475.00	1480.00	1480.00	+75.00	1	903
10:50:41	1475.00	1480.00	1480.00	+75.00	1	902
10:49:01	1480.00	1485.00	1480.00	+75.00	1	901
10:48:17	1480.00	1485.00	1480.00	+75.00	1	900
10:48:13	1475.00	1480.00	1480.00	+75.00	1	899
10:47:13	1475.00	1480.00	1480.00	+75.00	1	898
10:45:48	1475.00	1480.00	1480.00	+75.00	1	897
10:45:34	1475.00	1480.00	1480.00	+75.00	1	896
10:45:33	1475.00	1480.00	1480.00	+75.00	1	895
10:43:24	1475.00	1480.00	1480.00	+75.00	1	894
10:42:40	1480.00	1485.00	1480.00	+75.00	1	893
10:41:51	1480.00	1485.00	1480.00	+75.00	1	892
10:41:35	1480.00	1485.00	1480.00	+75.00	1	891
10:40:54	1480.00	1485.00	1480.00	+75.00	1	890
10:40:53	1475.00	1480.00	1480.00	+75.00	1	889
10:40:51	1480.00	1485.00	1480.00	+75.00	1	888
10:40:31	1475.00	1480.00	1480.00	+75.00	1	887
10:40:27	1480.00	1485.00	1480.00	+75.00	1	886
10:40:07	1475.00	1480.00	1480.00	+75.00	4	885
10:39:37	1475.00	1480.00	1475.00	+70.00	1	881
10:39:34	1475.00	1480.00	1475.00	+70.00	1	880
10:39:06	1475.00	1480.00	1475.00	+70.00	1	879
10:38:36	1475.00	1480.00	1475.00	+70.00	1	878
10:38:18	1475.00	1480.00	1475.00	+70.00	1	877
10:37:41	1475.00	1480.00	1475.00	+70.00	3	876
10:36:20	1475.00	1480.00	1475.00	+70.00	1	873
10:35:37	1480.00	1485.00	1480.00	+75.00	2	872
10:35:36	1480.00	1485.00	1480.00	+75.00	1	870
10:35:36	1480.00	1485.00	1480.00	+75.00	1	869
10:35:14	1480.00	1485.00	1480.00	+75.00	1	868
10:34:26	1485.00	1490.00	1485.00	+80.00	1	867
10:34:15	1485.00	1490.00	1485.00	+80.00	1	866
10:34:07	1485.00	1490.00	1485.00	+80.00	1	865
10:33:50	1485.00	1490.00	1485.00	+80.00	1	864
10:33:23	1485.00	1490.00	1485.00	+80.00	1	863
10:33:19	1485.00	1490.00	1485.00	+80.00	1	862
10:33:08	1485.00	1490.00	1485.00	+80.00	1	861
10:32:52	1485.00	1490.00	1490.00	+85.00	1	860
10:32:50	1485.00	1490.00	1490.00	+85.00	2	859
10:32:46	1485.00	1490.00	1490.00	+85.00	1	857
10:32:43	1485.00	1490.00	1490.00	+85.00	1	856
10:32:40	1485.00	1490.00	1490.00	+85.00	3	855
10:32:30	1485.00	1490.00	1490.00	+85.00	1	852
10:32:30	1485.00	1490.00	1490.00	+85.00	4	851
10:32:21	1485.00	1490.00	1490.00	+85.00	1	847
10:32:06	1485.00	1490.00	1490.00	+85.00	1	846
10:32:04	1485.00	1490.00	1490.00	+85.00	1	845
10:32:02	1485.00	1490.00	1490.00	+85.00	1	844
10:31:58	1485.00	1490.00	1490.00	+85.00	1	843
10:31:51	1485.00	1490.00	1490.00	+85.00	1	842
10:31:46	1485.00	1490.00	1485.00	+80.00	1	841
10:31:46	1485.00	1490.00	1490.00	+85.00	1	840
10:31:36	1480.00	1485.00	1485.00	+80.00	8	839
10:31:36	1480.00	1485.00	1485.00	+80.00	3	831
10:31:36	1480.00	1485.00	1485.00	+80.00	2	828
10:31:36	1480.00	1485.00	1485.00	+80.00	5	826
10:31:33	1475.00	1480.00	1480.00	+75.00	16	821
10:31:33	1475.00	1480.00	1480.00	+75.00	10	805
10:31:22	1475.00	1480.00	1475.00	+70.00	1	795
10:31:04	1475.00	1480.00	1475.00	+70.00	1	794
10:31:01	1475.00	1480.00	1475.00	+70.00	1	793
10:30:30	1475.00	1480.00	1475.00	+70.00	1	792
10:28:46	1475.00	1480.00	1480.00	+75.00	1	791
10:28:32	1475.00	1480.00	1480.00	+75.00	1	790
10:28:13	1475.00	1480.00	1480.00	+75.00	1	789
10:28:04	1475.00	1480.00	1480.00	+75.00	1	788
10:28:04	1475.00	1480.00	1480.00	+75.00	1	787
10:28:02	1475.00	1480.00	1480.00	+75.00	1	786
10:27:55	1475.00	1480.00	1480.00	+75.00	5	785
10:26:44	1470.00	1475.00	1475.00	+70.00	11	780
10:26:44	1470.00	1475.00	1475.00	+70.00	1	769
10:26:41	1470.00	1475.00	1475.00	+70.00	1	768
10:25:58	1465.00	1470.00	1470.00	+65.00	12	767
10:24:09	1465.00	1470.00	1465.00	+60.00	1	755
10:23:59	1460.00	1465.00	1465.00	+60.00	3	754
10:23:59	1460.00	1465.00	1465.00	+60.00	3	751
10:23:59	1460.00	1465.00	1465.00	+60.00	1	748
10:23:09	1460.00	1465.00	1460.00	+55.00	1	747
10:23:05	1460.00	1465.00	1460.00	+55.00	2	746
10:22:25	1460.00	1465.00	1460.00	+55.00	1	744
10:20:45	1460.00	1465.00	1465.00	+60.00	1	743
10:19:14	1460.00	1465.00	1465.00	+60.00	1	742
10:16:52	1460.00	1465.00	1465.00	+60.00	1	741
10:15:31	1460.00	1465.00	1460.00	+55.00	2	740
10:11:51	1460.00	1465.00	1465.00	+60.00	1	738
10:11:31	1465.00	1470.00	1465.00	+60.00	2	737
10:11:31	1465.00	1470.00	1465.00	+60.00	2	735
10:11:11	1470.00	1475.00	1470.00	+65.00	3	733
10:11:11	1470.00	1475.00	1470.00	+65.00	3	730
10:10:57	1470.00	1475.00	1470.00	+65.00	3	727
10:10:43	1470.00	1475.00	1470.00	+65.00	1	724
10:10:42	1470.00	1475.00	1475.00	+70.00	1	723
10:10:36	1470.00	1475.00	1475.00	+70.00	1	722
10:09:57	1470.00	1475.00	1475.00	+70.00	1	721
10:09:35	1470.00	1475.00	1475.00	+70.00	1	720
10:09:00	1470.00	1475.00	1475.00	+70.00	1	719
10:08:37	1470.00	1475.00	1475.00	+70.00	1	718
10:08:36	1470.00	1475.00	1475.00	+70.00	1	717
10:08:36	1470.00	1475.00	1475.00	+70.00	1	716
10:08:35	1470.00	1475.00	1475.00	+70.00	1	715
10:08:26	1470.00	1475.00	1475.00	+70.00	5	714
10:07:49	1470.00	1475.00	1475.00	+70.00	2	709
10:07:08	1470.00	1475.00	1470.00	+65.00	1	707
10:06:52	1470.00	1475.00	1470.00	+65.00	1	706
10:06:52	1465.00	1470.00	1470.00	+65.00	26	705
10:06:52	1460.00	1465.00	1465.00	+60.00	10	679
10:06:18	1460.00	1465.00	1460.00	+55.00	1	669
10:05:09	1455.00	1460.00	1460.00	+55.00	1	668
10:05:05	1455.00	1460.00	1460.00	+55.00	1	667
10:04:47	1460.00	1465.00	1460.00	+55.00	1	666
10:03:50	1455.00	1460.00	1460.00	+55.00	1	665
10:03:50	1460.00	1465.00	1460.00	+55.00	1	664
10:03:40	1460.00	1465.00	1460.00	+55.00	1	663
10:03:35	1460.00	1465.00	1460.00	+55.00	1	662
10:03:32	1460.00	1465.00	1460.00	+55.00	1	661
10:03:30	1460.00	1465.00	1460.00	+55.00	1	660
10:03:25	1460.00	1465.00	1460.00	+55.00	1	659
10:02:45	1460.00	1465.00	1460.00	+55.00	1	658
10:02:31	1460.00	1465.00	1460.00	+55.00	1	657
10:02:12	1460.00	1465.00	1460.00	+55.00	1	656
10:02:11	1460.00	1465.00	1465.00	+60.00	1	655
10:01:49	1455.00	1460.00	1460.00	+55.00	7	654
10:01:49	1455.00	1460.00	1460.00	+55.00	1	647
10:01:22	1455.00	1460.00	1455.00	+50.00	1	646
10:01:22	1455.00	1460.00	1455.00	+50.00	1	645
10:00:55	1455.00	1460.00	1460.00	+55.00	1	644
10:00:48	1455.00	1460.00	1460.00	+55.00	1	643
10:00:26	1455.00	1460.00	1460.00	+55.00	1	642
09:59:46	1455.00	1460.00	1460.00	+55.00	1	641
09:59:37	1455.00	1460.00	1460.00	+55.00	1	640
09:59:36	1455.00	1460.00	1460.00	+55.00	1	639
09:59:31	1455.00	1460.00	1460.00	+55.00	1	638
09:59:27	1455.00	1460.00	1460.00	+55.00	1	637
09:59:13	1455.00	1460.00	1460.00	+55.00	1	636
09:59:04	1455.00	1460.00	1460.00	+55.00	1	635
09:58:55	1450.00	1455.00	1455.00	+50.00	1	634
09:58:48	1455.00	1460.00	1455.00	+50.00	1	633
09:58:48	1455.00	1460.00	1455.00	+50.00	1	632
09:58:48	1450.00	1455.00	1455.00	+50.00	3	631
09:58:41	1445.00	1450.00	1450.00	+45.00	1	628
09:58:41	1445.00	1450.00	1450.00	+45.00	1	627
09:58:23	1440.00	1445.00	1445.00	+40.00	1	626
09:57:38	1435.00	1440.00	1440.00	+35.00	1	625
09:57:37	1435.00	1440.00	1440.00	+35.00	4	624
09:57:25	1435.00	1440.00	1440.00	+35.00	5	620
09:56:59	1430.00	1435.00	1435.00	+30.00	3	615
09:56:59	1430.00	1435.00	1435.00	+30.00	2	612
09:56:31	1430.00	1435.00	1430.00	+25.00	1	610
09:56:24	1430.00	1435.00	1430.00	+25.00	1	609
09:55:55	1430.00	1435.00	1430.00	+25.00	2	608
09:55:51	1430.00	1435.00	1430.00	+25.00	1	606
09:55:03	1430.00	1435.00	1430.00	+25.00	1	605
09:54:53	1430.00	1435.00	1430.00	+25.00	1	604
09:53:57	1430.00	1435.00	1430.00	+25.00	2	603
09:53:55	1430.00	1435.00	1435.00	+30.00	1	601
09:53:42	1425.00	1430.00	1430.00	+25.00	3	600
09:53:30	1425.00	1430.00	1425.00	+20.00	4	597
09:53:10	1430.00	1435.00	1425.00	+20.00	2	593
09:53:10	1430.00	1435.00	1430.00	+25.00	1	591
09:53:07	1430.00	1435.00	1430.00	+25.00	1	590
09:53:02	1430.00	1435.00	1430.00	+25.00	1	589
09:52:56	1430.00	1435.00	1430.00	+25.00	1	588
09:52:45	1430.00	1435.00	1430.00	+25.00	1	587
09:52:42	1430.00	1435.00	1430.00	+25.00	1	586
09:52:09	1430.00	1435.00	1430.00	+25.00	1	585
09:52:07	1430.00	1435.00	1430.00	+25.00	1	584
09:52:02	1430.00	1435.00	1430.00	+25.00	1	583
09:51:56	1430.00	1435.00	1430.00	+25.00	1	582
09:51:49	1430.00	1435.00	1430.00	+25.00	3	581
09:51:40	1430.00	1435.00	1430.00	+25.00	1	578
09:51:35	1430.00	1435.00	1430.00	+25.00	3	577
09:51:33	1430.00	1435.00	1430.00	+25.00	1	574
09:51:32	1430.00	1435.00	1430.00	+25.00	5	573
09:51:00	1435.00	1440.00	1435.00	+30.00	1	568
09:50:59	1435.00	1440.00	1435.00	+30.00	1	567
09:50:58	1430.00	1435.00	1435.00	+30.00	1	566
09:50:55	1430.00	1435.00	1435.00	+30.00	1	565
09:50:53	1435.00	1440.00	1435.00	+30.00	1	564
09:50:52	1435.00	1440.00	1435.00	+30.00	1	563
09:50:48	1430.00	1435.00	1435.00	+30.00	1	562
09:50:47	1435.00	1440.00	1435.00	+30.00	4	561
09:50:47	1435.00	1440.00	1435.00	+30.00	1	557
09:50:45	1435.00	1440.00	1435.00	+30.00	1	556
09:50:44	1435.00	1440.00	1435.00	+30.00	1	555
09:50:34	1435.00	1440.00	1435.00	+30.00	1	554
09:50:32	1435.00	1440.00	1435.00	+30.00	1	553
09:50:31	1435.00	1440.00	1435.00	+30.00	1	552
09:50:30	1435.00	1440.00	1435.00	+30.00	1	551
09:50:18	1435.00	1440.00	1435.00	+30.00	3	550
09:50:09	1435.00	1440.00	1440.00	+35.00	1	547
09:49:36	1435.00	1440.00	1440.00	+35.00	1	546
09:49:29	1435.00	1440.00	1435.00	+30.00	1	545
09:49:24	1435.00	1440.00	1435.00	+30.00	1	544
09:48:28	1435.00	1440.00	1440.00	+35.00	1	543
09:48:25	1440.00	1445.00	1440.00	+35.00	8	542
09:48:22	1440.00	1445.00	1440.00	+35.00	1	534
09:48:11	1440.00	1445.00	1440.00	+35.00	1	533
09:47:52	1440.00	1445.00	1440.00	+35.00	1	532
09:47:49	1440.00	1445.00	1440.00	+35.00	1	531
09:47:40	1440.00	1445.00	1440.00	+35.00	3	530
09:47:39	1440.00	1445.00	1440.00	+35.00	1	527
09:46:56	1445.00	1450.00	1445.00	+40.00	1	526
09:46:56	1445.00	1450.00	1445.00	+40.00	1	525
09:46:56	1445.00	1450.00	1445.00	+40.00	11	524
09:46:56	1445.00	1450.00	1445.00	+40.00	10	513
09:46:51	1450.00	1455.00	1450.00	+45.00	6	503
09:46:28	1450.00	1455.00	1450.00	+45.00	1	497
09:46:14	1450.00	1455.00	1450.00	+45.00	1	496
09:46:12	1450.00	1455.00	1450.00	+45.00	1	495
09:45:02	1445.00	1450.00	1450.00	+45.00	3	494
09:45:02	1445.00	1450.00	1450.00	+45.00	5	491
09:44:19	1450.00	1455.00	1450.00	+45.00	2	486
09:44:19	1450.00	1455.00	1450.00	+45.00	1	484
09:44:19	1450.00	1455.00	1450.00	+45.00	7	483
09:44:13	1450.00	1455.00	1450.00	+45.00	3	476
09:44:07	1450.00	1455.00	1450.00	+45.00	3	473
09:43:54	1450.00	1455.00	1450.00	+45.00	1	470
09:43:12	1450.00	1455.00	1450.00	+45.00	2	469
09:43:12	1450.00	1455.00	1450.00	+45.00	1	467
09:43:12	1450.00	1455.00	1450.00	+45.00	1	466
09:43:12	1450.00	1455.00	1450.00	+45.00	4	465
09:43:12	1450.00	1455.00	1450.00	+45.00	1	461
09:43:12	1450.00	1455.00	1450.00	+45.00	2	460
09:43:12	1450.00	1455.00	1450.00	+45.00	3	458
09:43:12	1450.00	1455.00	1450.00	+45.00	6	455
09:43:12	1450.00	1455.00	1450.00	+45.00	1	449
09:42:43	1450.00	1455.00	1450.00	+45.00	2	448
09:41:09	1455.00	1460.00	1455.00	+50.00	2	446
09:40:21	1450.00	1455.00	1455.00	+50.00	1	444
09:40:02	1455.00	1460.00	1455.00	+50.00	1	443
09:38:34	1450.00	1455.00	1455.00	+50.00	2	442
09:38:09	1450.00	1455.00	1455.00	+50.00	1	440
09:38:02	1450.00	1455.00	1450.00	+45.00	1	439
09:36:46	1455.00	1460.00	1455.00	+50.00	1	438
09:36:46	1455.00	1460.00	1455.00	+50.00	1	437
09:36:46	1455.00	1460.00	1455.00	+50.00	2	436
09:36:46	1455.00	1460.00	1455.00	+50.00	1	434
09:36:46	1455.00	1460.00	1455.00	+50.00	2	433
09:36:35	1455.00	1460.00	1455.00	+50.00	2	431
09:35:50	1455.00	1460.00	1460.00	+55.00	2	429
09:35:12	1455.00	1460.00	1460.00	+55.00	1	427
09:34:44	1460.00	1465.00	1460.00	+55.00	3	426
09:33:28	1455.00	1460.00	1460.00	+55.00	3	423
09:33:28	1455.00	1460.00	1460.00	+55.00	1	420
09:32:01	1455.00	1460.00	1455.00	+50.00	1	419
09:31:55	1455.00	1460.00	1460.00	+55.00	1	418
09:30:44	1450.00	1455.00	1455.00	+50.00	2	417
09:30:44	1450.00	1455.00	1455.00	+50.00	2	415
09:30:22	1450.00	1455.00	1450.00	+45.00	3	413
09:30:18	1450.00	1455.00	1450.00	+45.00	1	410
09:30:13	1450.00	1455.00	1450.00	+45.00	5	409
09:30:12	1450.00	1455.00	1450.00	+45.00	2	404
09:30:02	1455.00	1460.00	1455.00	+50.00	5	402
09:29:58	1455.00	1460.00	1455.00	+50.00	1	397
09:29:30	1455.00	1460.00	1455.00	+50.00	1	396
09:29:22	1455.00	1460.00	1455.00	+50.00	1	395
09:29:13	1455.00	1460.00	1455.00	+50.00	1	394
09:29:08	1455.00	1460.00	1455.00	+50.00	1	393
09:29:00	1455.00	1460.00	1455.00	+50.00	1	392
09:28:30	1460.00	1465.00	1460.00	+55.00	2	391
09:28:29	1460.00	1465.00	1460.00	+55.00	1	389
09:28:26	1460.00	1465.00	1460.00	+55.00	1	388
09:28:06	1460.00	1465.00	1460.00	+55.00	1	387
09:28:05	1460.00	1465.00	1460.00	+55.00	1	386
09:27:36	1460.00	1465.00	1460.00	+55.00	1	385
09:27:32	1460.00	1465.00	1460.00	+55.00	1	384
09:27:17	1465.00	1470.00	1465.00	+60.00	1	383
09:27:17	1465.00	1470.00	1465.00	+60.00	1	382
09:27:16	1465.00	1470.00	1465.00	+60.00	1	381
09:27:10	1465.00	1470.00	1465.00	+60.00	1	380
09:27:10	1465.00	1470.00	1465.00	+60.00	5	379
09:27:01	1465.00	1470.00	1470.00	+65.00	1	374
09:26:34	1465.00	1470.00	1470.00	+65.00	1	373
09:26:27	1465.00	1470.00	1470.00	+65.00	1	372
09:25:42	1465.00	1470.00	1470.00	+65.00	1	371
09:23:35	1465.00	1470.00	1470.00	+65.00	1	370
09:22:56	1465.00	1470.00	1470.00	+65.00	1	369
09:21:55	1470.00	1475.00	1470.00	+65.00	2	368
09:21:43	1470.00	1475.00	1470.00	+65.00	1	366
09:21:43	1470.00	1475.00	1475.00	+70.00	1	365
09:21:14	1465.00	1470.00	1470.00	+65.00	4	364
09:21:09	1465.00	1470.00	1470.00	+65.00	1	360
09:20:18	1460.00	1465.00	1465.00	+60.00	5	359
09:19:33	1460.00	1465.00	1460.00	+55.00	2	354
09:19:04	1460.00	1465.00	1460.00	+55.00	2	352
09:19:02	1455.00	1465.00	1465.00	+60.00	1	350
09:18:57	1460.00	1465.00	1460.00	+55.00	1	349
09:18:29	1455.00	1465.00	1455.00	+50.00	2	348
09:17:40	1455.00	1460.00	1455.00	+50.00	1	346
09:17:34	1450.00	1455.00	1455.00	+50.00	2	345
09:17:21	1455.00	1465.00	1455.00	+50.00	4	343
09:16:34	1450.00	1455.00	1455.00	+50.00	2	339
09:16:30	1455.00	1460.00	1455.00	+50.00	1	337
09:16:29	1455.00	1460.00	1455.00	+50.00	1	336
09:16:24	1460.00	1465.00	1455.00	+50.00	10	335
09:16:24	1460.00	1465.00	1460.00	+55.00	2	325
09:16:16	1460.00	1465.00	1460.00	+55.00	1	323
09:15:50	1455.00	1465.00	1465.00	+60.00	1	322
09:15:38	1455.00	1460.00	1460.00	+55.00	1	321
09:15:28	1450.00	1455.00	1455.00	+50.00	2	320
09:15:27	1450.00	1455.00	1455.00	+50.00	1	318
09:15:26	1450.00	1455.00	1450.00	+45.00	9	317
09:15:16	1455.00	1460.00	1455.00	+50.00	1	308
09:15:15	1450.00	1455.00	1455.00	+50.00	1	307
09:15:15	1455.00	1460.00	1455.00	+50.00	1	306
09:15:10	1455.00	1460.00	1455.00	+50.00	10	305
09:15:02	1455.00	1460.00	1460.00	+55.00	1	295
09:14:22	1455.00	1460.00	1455.00	+50.00	1	294
09:14:22	1455.00	1460.00	1455.00	+50.00	1	293
09:14:22	1455.00	1460.00	1455.00	+50.00	2	292
09:14:22	1460.00	1465.00	1460.00	+55.00	13	290
09:14:22	1460.00	1465.00	1460.00	+55.00	1	277
09:14:06	1465.00	1470.00	1465.00	+60.00	1	276
09:14:06	1465.00	1470.00	1465.00	+60.00	4	275
09:13:38	1465.00	1470.00	1470.00	+65.00	1	271
09:13:37	1470.00	1475.00	1470.00	+65.00	3	270
09:13:32	1475.00	1480.00	1475.00	+70.00	3	267
09:13:28	1475.00	1480.00	1480.00	+75.00	1	264
09:13:25	1475.00	1480.00	1480.00	+75.00	1	263
09:12:38	1480.00	1485.00	1480.00	+75.00	4	262
09:12:38	1480.00	1485.00	1480.00	+75.00	1	258
09:12:32	1485.00	1490.00	1485.00	+80.00	1	257
09:12:25	1485.00	1490.00	1485.00	+80.00	1	256
09:12:23	1480.00	1485.00	1485.00	+80.00	1	255
09:12:21	1485.00	1490.00	1485.00	+80.00	2	254
09:12:20	1480.00	1485.00	1485.00	+80.00	1	252
09:12:20	1480.00	1485.00	1485.00	+80.00	1	251
09:12:19	1480.00	1485.00	1485.00	+80.00	1	250
09:12:19	1480.00	1485.00	1485.00	+80.00	1	249
09:12:17	1480.00	1485.00	1485.00	+80.00	1	248
09:12:17	1480.00	1485.00	1485.00	+80.00	1	247
09:12:13	1480.00	1485.00	1485.00	+80.00	1	246
09:12:07	1480.00	1485.00	1485.00	+80.00	1	245
09:12:05	1480.00	1485.00	1485.00	+80.00	1	244
09:12:05	1480.00	1485.00	1485.00	+80.00	1	243
09:12:04	1480.00	1485.00	1485.00	+80.00	1	242
09:12:01	1480.00	1485.00	1485.00	+80.00	1	241
09:12:01	1480.00	1485.00	1485.00	+80.00	5	240
09:12:00	1480.00	1485.00	1485.00	+80.00	1	235
09:11:53	1480.00	1485.00	1480.00	+75.00	1	234
09:11:49	1480.00	1485.00	1480.00	+75.00	1	233
09:11:44	1475.00	1480.00	1480.00	+75.00	23	232
09:11:44	1470.00	1475.00	1475.00	+70.00	4	209
09:11:18	1465.00	1470.00	1470.00	+65.00	2	205
09:11:02	1465.00	1470.00	1470.00	+65.00	1	203
09:10:59	1465.00	1470.00	1470.00	+65.00	1	202
09:10:54	1465.00	1470.00	1470.00	+65.00	1	201
09:10:02	1470.00	1475.00	1470.00	+65.00	2	200
09:10:02	1465.00	1470.00	1470.00	+65.00	1	198
09:10:00	1465.00	1470.00	1470.00	+65.00	1	197
09:09:58	1465.00	1470.00	1470.00	+65.00	1	196
09:09:50	1460.00	1465.00	1465.00	+60.00	8	195
09:09:23	1465.00	1470.00	1465.00	+60.00	1	187
09:09:16	1465.00	1470.00	1465.00	+60.00	1	186
09:09:16	1465.00	1470.00	1465.00	+60.00	1	185
09:09:09	1465.00	1470.00	1465.00	+60.00	3	184
09:09:03	1465.00	1475.00	1465.00	+60.00	1	181
09:09:01	1465.00	1475.00	1465.00	+60.00	1	180
09:08:43	1470.00	1475.00	1470.00	+65.00	2	179
09:08:39	1470.00	1475.00	1470.00	+65.00	1	177
09:08:21	1470.00	1475.00	1470.00	+65.00	1	176
09:08:09	1470.00	1475.00	1475.00	+70.00	1	175
09:07:49	1470.00	1475.00	1475.00	+70.00	1	174
09:07:49	1475.00	1480.00	1475.00	+70.00	1	173
09:07:45	1475.00	1480.00	1475.00	+70.00	1	172
09:07:36	1475.00	1480.00	1475.00	+70.00	1	171
09:07:27	1475.00	1480.00	1475.00	+70.00	1	170
09:07:16	1475.00	1480.00	1480.00	+75.00	1	169
09:05:49	1475.00	1480.00	1480.00	+75.00	1	168
09:05:49	1475.00	1480.00	1480.00	+75.00	1	167
09:05:12	1480.00	1485.00	1480.00	+75.00	1	166
09:04:55	1480.00	1485.00	1485.00	+80.00	2	165
09:04:44	1475.00	1485.00	1485.00	+80.00	3	163
09:04:44	1475.00	1480.00	1480.00	+75.00	1	160
09:04:36	1480.00	1485.00	1480.00	+75.00	1	159
09:03:55	1480.00	1485.00	1480.00	+75.00	1	158
09:03:55	1480.00	1485.00	1480.00	+75.00	5	157
09:03:39	1480.00	1485.00	1480.00	+75.00	1	152
09:03:34	1480.00	1485.00	1485.00	+80.00	3	151
09:03:20	1480.00	1490.00	1480.00	+75.00	1	148
09:03:16	1485.00	1490.00	1485.00	+80.00	1	147
09:03:15	1485.00	1490.00	1485.00	+80.00	2	146
09:03:12	1480.00	1485.00	1485.00	+80.00	3	144
09:03:12	1480.00	1485.00	1485.00	+80.00	1	141
09:03:10	1475.00	1480.00	1480.00	+75.00	3	140
09:03:10	1475.00	1480.00	1480.00	+75.00	1	137
09:03:10	1475.00	1480.00	1480.00	+75.00	1	136
09:03:09	1475.00	1480.00	1480.00	+75.00	1	135
09:03:09	1475.00	1480.00	1480.00	+75.00	6	134
09:03:07	1475.00	1480.00	1480.00	+75.00	1	128
09:02:57	1470.00	1480.00	1480.00	+75.00	1	127
09:02:51	1470.00	1475.00	1475.00	+70.00	1	126
09:02:50	1470.00	1475.00	1475.00	+70.00	1	125
09:02:32	1470.00	1475.00	1475.00	+70.00	1	124
09:02:28	1470.00	1475.00	1475.00	+70.00	1	123
09:02:13	1470.00	1475.00	1475.00	+70.00	1	122
09:02:12	1465.00	1475.00	1475.00	+70.00	8	121
09:02:12	1465.00	1470.00	1470.00	+65.00	1	113
09:02:12	1465.00	1470.00	1470.00	+65.00	3	112
09:01:59	1465.00	1475.00	1465.00	+60.00	1	109
09:01:55	1470.00	1475.00	1470.00	+65.00	1	108
09:01:49	1470.00	1475.00	1470.00	+65.00	1	107
09:01:41	1465.00	1470.00	1470.00	+65.00	4	106
09:01:41	1470.00	1475.00	1470.00	+65.00	2	102
09:01:39	1475.00	1480.00	1475.00	+70.00	5	100
09:01:26	1475.00	1485.00	1485.00	+80.00	3	95
09:01:24	1480.00	1485.00	1480.00	+75.00	1	92
09:01:16	1480.00	1485.00	1485.00	+80.00	1	91
09:01:15	1480.00	1485.00	1485.00	+80.00	1	90
09:01:15	1475.00	1480.00	1480.00	+75.00	1	89
09:01:15	1475.00	1480.00	1480.00	+75.00	2	88
09:01:15	1485.00	1490.00	1480.00	+75.00	6	86
09:01:15	1485.00	1490.00	1485.00	+80.00	1	80
09:01:11	1480.00	1485.00	1485.00	+80.00	1	79
09:01:09	1480.00	1485.00	1485.00	+80.00	1	78
09:01:08	1480.00	1485.00	1485.00	+80.00	1	77
09:01:05	1480.00	1485.00	1485.00	+80.00	2	76
09:01:04	1480.00	1485.00	1485.00	+80.00	1	74
09:01:04	1480.00	1485.00	1485.00	+80.00	1	73
09:01:01	1480.00	1485.00	1485.00	+80.00	1	72
09:01:01	1480.00	1485.00	1485.00	+80.00	1	71
09:00:59	1480.00	1485.00	1485.00	+80.00	1	70
09:00:56	1480.00	1490.00	1490.00	+85.00	1	69
09:00:55	1480.00	1490.00	1490.00	+85.00	1	68
09:00:55	1480.00	1490.00	1490.00	+85.00	1	67
09:00:53	1480.00	1490.00	1490.00	+85.00	1	66
09:00:53	1485.00	1490.00	1485.00	+80.00	3	65
09:00:52	1485.00	1490.00	1490.00	+85.00	1	62
09:00:51	1485.00	1490.00	1490.00	+85.00	1	61
09:00:51	1485.00	1490.00	1490.00	+85.00	1	60
09:00:50	1485.00	1490.00	1490.00	+85.00	1	59
09:00:47	1480.00	1485.00	1485.00	+80.00	10	58
09:00:47	1480.00	1485.00	1485.00	+80.00	3	48
09:00:47	1475.00	1480.00	1480.00	+75.00	2	45
09:00:47	1475.00	1480.00	1480.00	+75.00	2	43
09:00:46	1465.00	1475.00	1475.00	+70.00	3	41
09:00:46	1470.00	1475.00	1475.00	+70.00	1	38
09:00:44	1465.00	1470.00	1470.00	+65.00	5	37
09:00:42	1465.00	1470.00	1470.00	+65.00	1	32
09:00:37	1460.00	1465.00	1465.00	+60.00	1	31
09:00:35	1460.00	1465.00	1460.00	+55.00	1	30
09:00:34	1460.00	1465.00	1460.00	+55.00	1	29
09:00:31	1460.00	1470.00	1460.00	+55.00	1	28
09:00:25	1465.00	1470.00	1465.00	+60.00	1	27
09:00:22	1465.00	1470.00	1465.00	+60.00	1	26
09:00:15	--	--	1465.00	+60.00	25	25

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

奇多隨口脆系列

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 1000點虛擬點數卡

Apple iPhone 17 Pro (256G)

App Store Card $ 2000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

NWT威技 10L WiFi智慧除濕機 WDH-10EN

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

PChome 購物儲值50,000元

羅技 MX Master 4 無線滑鼠

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

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

新台幣強升1.25角　央行：美下...

【能源盤後】漲跌互見

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

‧北市強降雨　基隆河3座疏散門下...
‧日月光投控ADR3日上漲0.35美元...
‧台股量縮上漲693點　以46551點...

加密貨幣

比特幣BTC	79807.49	2,507.32	3.24%
以太幣ETH	2455.27	63.67	2.66%
瑞波幣XRP	1.40	0.05	3.72%
比特幣現金BCH	253.17	8.98	3.68%
萊特幣LTC	50.70	1.08	2.17%
卡達幣ADA	0.212760	0.01	6.03%
波場幣TRX	0.331533	0.01	1.98%
恆星幣XLM	0.179498	0.00	2.45%

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。