最新OECD 在伊朗戰局不明下下調 2026 年全球增長預測熱門中東局勢再添變數　歐股收跌油價走高

更新報價

達　邁 (3645) 電子零組件業上市

100.00 ▼-1.50 -1.48% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	3,063	100.00	240	100.50	14	102.00	102.00	99.50	101.50

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	100.00	100.50	100.00	-1.50	5	3063
13:30:00	100.00	100.50	100.00	-1.50	193	3058
13:24:58	100.00	100.50	100.50	-1.00	1	2865
13:24:56	100.00	100.50	100.00	-1.50	1	2864
13:24:51	100.00	100.50	100.50	-1.00	1	2863
13:24:42	100.00	100.50	100.50	-1.00	1	2862
13:24:37	100.00	100.50	100.00	-1.50	1	2861
13:24:36	100.00	100.50	100.50	-1.00	4	2860
13:24:36	100.00	100.50	100.00	-1.50	20	2856
13:24:31	100.00	100.50	100.50	-1.00	1	2836
13:24:29	100.00	100.50	100.00	-1.50	1	2835
13:24:25	100.00	100.50	100.50	-1.00	1	2834
13:24:16	100.00	100.50	100.50	-1.00	1	2833
13:24:16	100.00	100.50	100.00	-1.50	1	2832
13:24:09	100.00	100.50	100.50	-1.00	1	2831
13:24:08	100.00	100.50	100.00	-1.50	1	2830
13:23:57	100.00	100.50	100.50	-1.00	1	2829
13:23:54	100.00	100.50	100.00	-1.50	1	2828
13:23:27	100.00	100.50	100.50	-1.00	2	2827
13:23:24	100.00	100.50	100.50	-1.00	1	2825
13:23:18	100.00	100.50	100.00	-1.50	2	2824
13:23:17	100.00	100.50	100.50	-1.00	1	2822
13:23:16	100.00	100.50	100.50	-1.00	4	2821
13:23:00	100.00	100.50	100.50	-1.00	1	2817
13:22:57	100.00	100.50	100.50	-1.00	1	2816
13:22:53	100.00	100.50	100.50	-1.00	5	2815
13:22:53	100.00	100.50	100.50	-1.00	5	2810
13:22:53	100.00	100.50	100.50	-1.00	5	2805
13:22:53	100.00	100.50	100.00	-1.50	2	2800
13:22:53	100.50	101.00	100.50	-1.00	62	2798
13:22:50	100.50	101.00	100.50	-1.00	1	2736
13:22:47	100.50	101.00	100.50	-1.00	1	2735
13:22:38	100.50	101.00	101.00	-0.50	1	2734
13:22:28	100.50	101.00	101.00	-0.50	1	2733
13:22:26	100.50	101.00	100.50	-1.00	1	2732
13:22:14	100.50	101.00	100.50	-1.00	1	2731
13:22:10	100.50	101.00	100.50	-1.00	1	2730
13:21:57	100.50	101.00	101.00	-0.50	1	2729
13:21:52	100.50	101.00	100.50	-1.00	25	2728
13:20:55	100.50	101.00	101.00	-0.50	2	2703
13:20:46	100.50	101.00	101.00	-0.50	1	2701
13:20:46	100.50	101.00	100.50	-1.00	1	2700
13:20:37	100.50	101.00	101.00	-0.50	1	2699
13:20:28	100.50	101.00	101.00	-0.50	3	2698
13:20:23	100.50	101.00	100.50	-1.00	1	2695
13:20:22	100.50	101.00	101.00	-0.50	1	2694
13:20:11	100.50	101.00	101.00	-0.50	1	2693
13:20:06	100.50	101.00	100.50	-1.00	1	2692
13:20:05	100.50	101.00	100.50	-1.00	1	2691
13:20:01	100.50	101.00	100.50	-1.00	5	2690
13:20:00	100.50	101.00	100.50	-1.00	2	2685
13:20:00	100.50	101.00	100.50	-1.00	5	2683
13:19:36	100.50	101.00	100.50	-1.00	2	2678
13:19:29	100.50	101.00	100.50	-1.00	1	2676
13:19:27	100.50	101.00	100.50	-1.00	1	2675
13:19:24	100.50	101.00	101.00	-0.50	9	2674
13:19:10	100.50	101.00	101.00	-0.50	1	2665
13:19:02	100.50	101.00	101.00	-0.50	2	2664
13:18:53	100.50	101.00	101.00	-0.50	1	2662
13:18:47	100.50	101.00	100.50	-1.00	1	2661
13:18:44	100.50	101.00	100.50	-1.00	2	2660
13:18:35	100.50	101.00	100.50	-1.00	4	2658
13:18:32	100.50	101.00	100.50	-1.00	1	2654
13:18:26	100.50	101.00	100.50	-1.00	10	2653
13:17:39	100.50	101.00	101.00	-0.50	2	2643
13:17:33	100.50	101.00	101.00	-0.50	2	2641
13:17:17	100.50	101.00	100.50	-1.00	1	2639
13:16:53	100.50	101.00	100.50	-1.00	1	2638
13:16:51	100.50	101.00	100.50	-1.00	1	2637
13:16:10	100.50	101.00	100.50	-1.00	2	2636
13:16:09	100.50	101.00	100.50	-1.00	1	2634
13:15:49	100.50	101.00	100.50	-1.00	1	2633
13:15:38	100.50	101.00	101.00	-0.50	1	2632
13:15:26	100.50	101.00	101.00	-0.50	1	2631
13:15:20	100.50	101.00	101.00	-0.50	1	2630
13:15:17	100.50	101.00	101.00	-0.50	1	2629
13:14:59	100.50	101.00	101.00	-0.50	1	2628
13:14:52	100.50	101.00	100.50	-1.00	1	2627
13:14:40	100.50	101.00	100.50	-1.00	2	2626
13:14:12	100.50	101.00	100.50	-1.00	10	2624
13:14:07	100.50	101.00	100.50	-1.00	1	2614
13:14:06	100.50	101.00	100.50	-1.00	1	2613
13:13:54	100.50	101.00	100.50	-1.00	5	2612
13:13:49	100.50	101.00	101.00	-0.50	1	2607
13:13:42	100.50	101.00	101.00	-0.50	2	2606
13:13:40	100.50	101.00	100.50	-1.00	1	2604
13:13:21	100.50	101.00	100.50	-1.00	1	2603
13:13:17	100.50	101.00	100.50	-1.00	1	2602
13:13:17	100.50	101.00	100.50	-1.00	3	2601
13:13:07	100.50	101.00	100.50	-1.00	1	2598
13:13:06	100.50	101.00	100.50	-1.00	1	2597
13:13:06	100.50	101.00	100.50	-1.00	1	2596
13:13:02	100.50	101.00	100.50	-1.00	1	2595
13:12:42	100.50	101.00	100.50	-1.00	1	2594
13:12:37	100.50	101.00	100.50	-1.00	1	2593
13:12:24	100.50	101.00	100.50	-1.00	3	2592
13:12:10	100.50	101.00	100.50	-1.00	4	2589
13:12:09	100.50	101.00	100.50	-1.00	1	2585
13:11:58	100.50	101.00	100.50	-1.00	1	2584
13:10:32	100.50	101.00	101.00	-0.50	1	2583
13:10:00	100.50	101.00	101.00	-0.50	2	2582
13:08:42	100.50	101.00	100.50	-1.00	2	2580
13:08:39	100.50	101.00	100.50	-1.00	3	2578
13:08:33	100.50	101.00	100.50	-1.00	2	2575
13:08:28	100.50	101.00	100.50	-1.00	1	2573
13:07:56	100.50	101.00	100.50	-1.00	1	2572
13:07:41	100.50	101.00	101.00	-0.50	1	2571
13:07:24	100.50	101.00	101.00	-0.50	2	2570
13:07:24	100.50	101.00	101.00	-0.50	5	2568
13:07:11	100.50	101.00	100.50	-1.00	1	2563
13:07:07	100.50	101.00	100.50	-1.00	1	2562
13:06:54	100.50	101.00	100.50	-1.00	2	2561
13:06:28	100.50	101.00	100.50	-1.00	1	2559
13:06:15	100.50	101.00	100.50	-1.00	1	2558
13:06:05	100.50	101.00	100.50	-1.00	4	2557
13:05:59	100.50	101.00	100.50	-1.00	1	2553
13:05:59	100.50	101.00	100.50	-1.00	1	2552
13:05:33	100.50	101.00	100.50	-1.00	1	2551
13:04:50	100.50	101.00	100.50	-1.00	1	2550
13:04:31	100.50	101.00	101.00	-0.50	1	2549
13:04:19	100.50	101.00	100.50	-1.00	2	2548
13:04:15	100.50	101.00	101.00	-0.50	1	2546
13:04:01	100.50	101.00	100.50	-1.00	1	2545
13:03:37	100.50	101.00	100.50	-1.00	1	2544
13:03:14	100.50	101.00	100.50	-1.00	1	2543
13:01:57	100.50	101.00	100.50	-1.00	5	2542
13:01:49	100.50	101.00	100.50	-1.00	1	2537
13:01:46	100.50	101.00	100.50	-1.00	2	2536
13:00:47	100.50	101.00	101.00	-0.50	1	2534
13:00:36	100.50	101.00	100.50	-1.00	1	2533
12:59:59	100.50	101.00	101.00	-0.50	9	2532
12:58:49	100.50	101.00	100.50	-1.00	1	2523
12:58:36	100.50	101.00	100.50	-1.00	2	2522
12:57:55	100.50	101.00	100.50	-1.00	2	2520
12:57:12	100.50	101.00	101.00	-0.50	1	2518
12:57:07	100.50	101.00	100.50	-1.00	5	2517
12:55:46	100.50	101.00	101.00	-0.50	1	2512
12:55:30	100.50	101.00	101.00	-0.50	1	2511
12:54:37	100.50	101.00	101.00	-0.50	4	2510
12:53:19	100.50	101.00	101.00	-0.50	1	2506
12:53:19	100.50	101.00	100.50	-1.00	1	2505
12:52:52	100.50	101.00	101.00	-0.50	1	2504
12:52:41	100.50	101.00	101.00	-0.50	2	2503
12:49:46	100.50	101.00	101.00	-0.50	2	2501
12:49:44	100.50	101.00	101.00	-0.50	3	2499
12:49:29	100.50	101.00	101.00	-0.50	4	2496
12:49:24	100.50	101.00	101.00	-0.50	5	2492
12:49:18	100.50	101.00	100.50	-1.00	1	2487
12:49:08	100.50	101.00	100.50	-1.00	1	2486
12:47:46	100.50	101.00	100.50	-1.00	1	2485
12:47:31	100.50	101.00	100.50	-1.00	1	2484
12:47:29	100.50	101.00	101.00	-0.50	1	2483
12:46:44	100.50	101.00	100.50	-1.00	1	2482
12:46:38	100.50	101.00	101.00	-0.50	1	2481
12:46:29	100.50	101.00	100.50	-1.00	2	2480
12:46:22	100.50	101.00	100.50	-1.00	1	2478
12:45:32	100.50	101.00	100.50	-1.00	2	2477
12:45:05	100.50	101.00	100.50	-1.00	1	2475
12:44:46	100.50	101.00	100.50	-1.00	1	2474
12:44:28	100.50	101.00	100.50	-1.00	5	2473
12:44:12	100.50	101.00	100.50	-1.00	1	2468
12:43:21	100.50	101.00	100.50	-1.00	2	2467
12:43:21	100.50	101.00	101.00	-0.50	2	2465
12:43:15	100.50	101.00	100.50	-1.00	1	2463
12:41:54	100.50	101.00	100.50	-1.00	1	2462
12:40:44	100.50	101.00	100.50	-1.00	1	2461
12:40:35	100.50	101.00	100.50	-1.00	2	2460
12:40:28	100.50	101.00	100.50	-1.00	2	2458
12:40:19	100.50	101.00	100.50	-1.00	2	2456
12:40:07	100.50	101.00	100.50	-1.00	2	2454
12:38:12	100.50	101.00	100.50	-1.00	1	2452
12:37:31	100.50	101.00	100.50	-1.00	1	2451
12:37:25	100.50	101.00	100.50	-1.00	6	2450
12:36:53	100.50	101.00	101.00	-0.50	1	2444
12:36:30	100.50	101.00	100.50	-1.00	1	2443
12:36:17	100.50	101.00	100.50	-1.00	2	2442
12:35:34	100.50	101.00	100.50	-1.00	1	2440
12:35:25	100.50	101.00	100.50	-1.00	1	2439
12:35:25	100.50	101.00	100.50	-1.00	10	2438
12:34:54	100.50	101.00	101.00	-0.50	1	2428
12:34:12	100.50	101.00	101.00	-0.50	1	2427
12:34:01	100.50	101.00	100.50	-1.00	1	2426
12:33:28	100.50	101.00	101.00	-0.50	1	2425
12:33:15	100.50	101.00	100.50	-1.00	1	2424
12:30:31	100.50	101.00	101.00	-0.50	1	2423
12:30:15	100.50	101.00	101.00	-0.50	1	2422
12:30:15	100.50	101.00	101.00	-0.50	1	2421
12:30:10	100.50	101.00	101.00	-0.50	1	2420
12:29:41	100.50	101.00	100.50	-1.00	1	2419
12:29:38	100.50	101.00	100.50	-1.00	1	2418
12:28:30	100.50	101.00	100.50	-1.00	1	2417
12:28:21	100.50	101.00	100.50	-1.00	2	2416
12:27:37	100.50	101.00	100.50	-1.00	1	2414
12:27:26	100.50	101.00	100.50	-1.00	3	2413
12:27:19	100.50	101.00	101.00	-0.50	1	2410
12:27:19	100.50	101.00	100.50	-1.00	1	2409
12:27:05	100.50	101.00	101.00	-0.50	1	2408
12:27:03	100.50	101.00	100.50	-1.00	1	2407
12:24:30	100.50	101.00	100.50	-1.00	3	2406
12:21:13	100.50	101.00	100.50	-1.00	6	2403
12:20:42	100.50	101.00	100.50	-1.00	5	2397
12:18:46	100.50	101.00	101.00	-0.50	1	2392
12:18:08	101.00	101.50	101.00	-0.50	20	2391
12:17:51	100.50	101.00	101.00	-0.50	1	2371
12:17:50	100.50	101.00	101.00	-0.50	23	2370
12:17:50	100.50	101.00	101.00	-0.50	20	2347
12:17:41	100.50	101.00	100.50	-1.00	3	2327
12:16:48	100.50	101.00	100.50	-1.00	2	2324
12:16:36	100.50	101.00	100.50	-1.00	2	2322
12:16:35	100.50	101.00	100.50	-1.00	1	2320
12:16:16	100.50	101.00	100.50	-1.00	1	2319
12:16:04	100.50	101.00	101.00	-0.50	1	2318
12:14:11	100.50	101.00	101.00	-0.50	1	2317
12:13:19	100.50	101.00	101.00	-0.50	3	2316
12:11:11	100.50	101.00	101.00	-0.50	3	2313
12:09:56	100.50	101.00	101.00	-0.50	1	2310
12:09:54	101.00	101.50	101.00	-0.50	1	2309
12:09:34	101.00	101.50	101.00	-0.50	2	2308
12:09:20	101.00	101.50	101.00	-0.50	2	2306
12:09:14	101.00	101.50	101.00	-0.50	1	2304
12:08:58	100.50	101.50	100.50	-1.00	1	2303
12:08:46	101.00	101.50	101.00	-0.50	4	2302
12:08:39	101.00	101.50	101.00	-0.50	1	2298
12:08:36	101.00	101.50	101.00	-0.50	1	2297
12:08:30	101.00	101.50	101.00	-0.50	3	2296
12:08:22	101.00	101.50	101.00	-0.50	1	2293
12:08:22	101.00	101.50	101.00	-0.50	1	2292
12:08:17	101.00	101.50	101.00	-0.50	1	2291
12:07:37	101.00	101.50	101.00	-0.50	1	2290
12:07:07	101.00	101.50	101.00	-0.50	1	2289
12:05:09	101.00	101.50	101.00	-0.50	1	2288
12:03:24	100.50	101.00	101.00	-0.50	1	2287
12:03:24	101.00	101.50	101.00	-0.50	3	2286
12:03:03	101.00	101.50	101.00	-0.50	1	2283
12:02:26	101.00	101.50	101.00	-0.50	1	2282
12:01:31	101.00	101.50	101.00	-0.50	1	2281
12:01:16	101.00	101.50	101.00	-0.50	2	2280
12:01:05	101.00	101.50	101.00	-0.50	1	2278
12:00:22	101.00	101.50	101.00	-0.50	5	2277
12:00:08	101.00	101.50	101.00	-0.50	4	2272
12:00:07	101.00	101.50	101.00	-0.50	1	2268
12:00:05	101.00	101.50	101.00	-0.50	1	2267
12:00:05	101.00	101.50	101.00	-0.50	7	2266
12:00:03	101.00	101.50	101.00	-0.50	5	2259
12:00:03	101.00	101.50	101.00	-0.50	1	2254
12:00:00	101.00	101.50	101.00	-0.50	1	2253
11:59:59	101.00	101.50	101.00	-0.50	24	2252
11:59:39	101.00	101.50	101.00	-0.50	1	2228
11:59:26	101.00	101.50	101.00	-0.50	1	2227
11:59:16	101.00	101.50	101.00	-0.50	6	2226
11:59:00	101.00	101.50	101.00	-0.50	3	2220
11:59:00	101.00	101.50	101.00	-0.50	1	2217
11:58:15	101.00	101.50	101.00	-0.50	9	2216
11:58:07	101.00	101.50	101.00	-0.50	1	2207
11:58:07	101.00	101.50	101.00	-0.50	1	2206
11:57:49	101.00	101.50	101.00	-0.50	1	2205
11:56:50	101.00	101.50	101.00	-0.50	1	2204
11:55:48	101.00	101.50	101.00	-0.50	1	2203
11:55:20	101.00	101.50	101.00	-0.50	1	2202
11:54:38	101.00	101.50	101.00	-0.50	1	2201
11:54:07	101.00	101.50	101.00	-0.50	5	2200
11:53:06	101.00	101.50	101.00	-0.50	1	2195
11:51:57	101.00	101.50	101.00	-0.50	1	2194
11:51:03	101.00	101.50	101.00	-0.50	1	2193
11:50:58	101.00	101.50	101.00	-0.50	1	2192
11:50:34	101.00	101.50	101.00	-0.50	1	2191
11:50:12	101.00	101.50	101.00	-0.50	1	2190
11:50:12	101.00	101.50	101.00	-0.50	1	2189
11:49:09	101.00	101.50	101.50	0	1	2188
11:48:04	101.00	101.50	101.50	0	1	2187
11:46:59	101.00	101.50	101.00	-0.50	2	2186
11:46:28	101.00	101.50	101.50	0	5	2184
11:44:39	101.00	101.50	101.00	-0.50	1	2179
11:43:48	101.00	101.50	101.00	-0.50	1	2178
11:43:06	101.00	101.50	101.50	0	1	2177
11:42:20	101.00	101.50	101.50	0	1	2176
11:42:05	101.00	101.50	101.50	0	1	2175
11:41:36	101.00	101.50	101.00	-0.50	1	2174
11:38:58	101.00	101.50	101.00	-0.50	1	2173
11:37:53	101.00	101.50	101.00	-0.50	2	2172
11:37:45	101.00	101.50	101.00	-0.50	1	2170
11:37:39	100.50	101.00	101.00	-0.50	37	2169
11:37:28	100.50	101.00	100.50	-1.00	1	2132
11:35:24	100.50	101.00	100.50	-1.00	10	2131
11:33:27	100.50	101.00	101.00	-0.50	1	2121
11:33:21	100.50	101.00	101.00	-0.50	2	2120
11:32:45	100.50	101.50	100.50	-1.00	30	2118
11:31:38	101.00	101.50	101.00	-0.50	1	2088
11:30:04	101.00	101.50	101.00	-0.50	2	2087
11:28:45	100.50	101.00	101.00	-0.50	4	2085
11:26:45	101.00	101.50	101.00	-0.50	1	2081
11:26:40	100.50	101.00	101.00	-0.50	2	2080
11:26:13	100.50	101.00	101.00	-0.50	1	2078
11:25:55	100.50	101.00	101.00	-0.50	1	2077
11:25:06	101.00	101.50	101.00	-0.50	2	2076
11:25:06	100.50	101.00	101.00	-0.50	2	2074
11:25:06	101.00	101.50	101.00	-0.50	5	2072
11:24:31	101.00	101.50	101.00	-0.50	1	2067
11:24:30	101.00	101.50	101.00	-0.50	1	2066
11:24:17	101.00	101.50	101.00	-0.50	1	2065
11:23:54	101.00	101.50	101.00	-0.50	1	2064
11:23:30	101.00	101.50	101.00	-0.50	23	2063
11:23:23	101.00	101.50	101.00	-0.50	1	2040
11:22:42	101.00	101.50	101.00	-0.50	2	2039
11:21:54	101.00	101.50	101.50	0	1	2037
11:21:00	101.00	101.50	101.50	0	1	2036
11:20:35	101.00	101.50	101.50	0	1	2035
11:20:34	101.00	101.50	101.50	0	1	2034
11:19:05	101.00	101.50	101.50	0	1	2033
11:18:19	101.00	101.50	101.50	0	3	2032
11:17:50	101.00	101.50	101.50	0	3	2029
11:17:31	101.00	101.50	101.50	0	1	2026
11:17:03	101.00	101.50	101.50	0	10	2025
11:16:12	101.00	101.50	101.50	0	1	2015
11:16:09	101.00	101.50	101.50	0	1	2014
11:16:01	101.00	101.50	101.50	0	1	2013
11:15:53	101.00	101.50	101.50	0	1	2012
11:15:38	101.00	101.50	101.50	0	1	2011
11:13:30	101.00	101.50	101.00	-0.50	1	2010
11:11:08	101.00	101.50	101.00	-0.50	2	2009
11:10:07	101.00	101.50	101.00	-0.50	1	2007
11:09:29	100.50	101.00	101.00	-0.50	1	2006
11:09:06	100.50	101.00	101.00	-0.50	1	2005
11:09:06	100.50	101.00	101.00	-0.50	1	2004
11:09:04	100.50	101.00	101.00	-0.50	1	2003
11:09:04	100.50	101.00	101.00	-0.50	1	2002
11:08:56	101.00	101.50	101.00	-0.50	1	2001
11:08:45	101.00	101.50	101.00	-0.50	1	2000
11:08:19	101.00	101.50	101.00	-0.50	1	1999
11:07:54	101.00	101.50	101.00	-0.50	1	1998
11:07:42	101.00	101.50	101.00	-0.50	1	1997
11:06:58	101.00	101.50	101.00	-0.50	1	1996
11:06:42	101.00	101.50	101.00	-0.50	5	1995
11:06:35	101.00	101.50	101.00	-0.50	8	1990
11:05:49	101.00	101.50	101.00	-0.50	2	1982
11:05:24	101.00	101.50	101.50	0	1	1980
11:05:05	101.00	101.50	101.50	0	2	1979
11:03:15	101.00	101.50	101.00	-0.50	1	1977
11:03:11	101.00	101.50	101.00	-0.50	2	1976
11:02:36	101.00	101.50	101.00	-0.50	1	1974
11:01:27	101.00	101.50	101.00	-0.50	1	1973
11:00:56	101.00	101.50	101.00	-0.50	1	1972
11:00:13	101.00	101.50	101.00	-0.50	5	1971
10:59:10	101.00	101.50	101.00	-0.50	1	1966
10:58:56	101.00	101.50	101.00	-0.50	1	1965
10:57:10	101.00	101.50	101.00	-0.50	2	1964
10:56:22	101.00	101.50	101.00	-0.50	1	1962
10:55:56	101.00	101.50	101.00	-0.50	1	1961
10:55:44	100.50	101.00	101.00	-0.50	1	1960
10:54:15	100.50	101.00	101.00	-0.50	10	1959
10:52:50	101.00	101.50	101.00	-0.50	5	1949
10:52:03	101.00	101.50	101.00	-0.50	1	1944
10:51:57	101.00	101.50	101.00	-0.50	3	1943
10:50:33	101.00	101.50	101.00	-0.50	1	1940
10:50:32	100.50	101.00	101.00	-0.50	46	1939
10:50:32	100.50	101.00	101.00	-0.50	4	1893
10:49:46	100.50	101.00	101.00	-0.50	2	1889
10:46:46	100.50	101.00	101.00	-0.50	1	1887
10:46:25	100.50	101.00	100.50	-1.00	1	1886
10:45:39	100.50	101.00	100.50	-1.00	1	1885
10:42:36	100.00	100.50	100.50	-1.00	1	1884
10:42:36	100.00	100.50	100.50	-1.00	1	1883
10:42:34	100.50	101.00	100.50	-1.00	1	1882
10:41:02	100.00	101.00	100.00	-1.50	1	1881
10:40:37	100.00	101.00	101.00	-0.50	1	1880
10:40:16	100.00	101.00	100.00	-1.50	1	1879
10:39:20	100.50	101.00	100.50	-1.00	1	1878
10:38:36	100.50	101.00	100.50	-1.00	9	1877
10:36:52	100.50	101.00	100.50	-1.00	2	1868
10:34:53	100.50	101.00	100.50	-1.00	1	1866
10:34:48	100.50	101.00	100.50	-1.00	1	1865
10:34:00	100.50	101.00	100.50	-1.00	1	1864
10:33:17	100.00	100.50	100.50	-1.00	3	1863
10:33:14	100.50	101.00	100.50	-1.00	1	1860
10:33:03	100.00	101.00	100.00	-1.50	2	1859
10:32:59	100.00	100.50	100.50	-1.00	1	1857
10:32:50	100.00	100.50	100.50	-1.00	2	1856
10:32:39	100.00	100.50	100.50	-1.00	1	1854
10:32:35	100.00	100.50	100.50	-1.00	1	1853
10:32:29	100.00	100.50	100.50	-1.00	5	1852
10:32:13	100.00	100.50	100.50	-1.00	10	1847
10:31:40	100.00	100.50	100.00	-1.50	3	1837
10:31:31	100.00	100.50	100.00	-1.50	1	1834
10:31:07	100.00	100.50	100.00	-1.50	1	1833
10:31:00	100.00	100.50	100.00	-1.50	1	1832
10:30:54	100.00	100.50	100.00	-1.50	20	1831
10:30:46	100.00	100.50	100.50	-1.00	10	1811
10:30:40	100.00	100.50	100.00	-1.50	1	1801
10:30:36	100.00	100.50	100.00	-1.50	1	1800
10:30:06	100.00	100.50	100.00	-1.50	2	1799
10:30:03	100.00	100.50	100.00	-1.50	1	1797
10:29:50	100.00	100.50	100.00	-1.50	1	1796
10:29:28	100.00	100.50	100.00	-1.50	2	1795
10:29:18	100.00	100.50	100.00	-1.50	1	1793
10:29:12	100.00	100.50	100.00	-1.50	1	1792
10:27:04	100.00	100.50	100.00	-1.50	1	1791
10:26:57	100.00	100.50	100.00	-1.50	1	1790
10:26:55	100.00	100.50	100.00	-1.50	2	1789
10:26:13	100.00	100.50	100.00	-1.50	1	1787
10:25:17	100.00	100.50	100.50	-1.00	1	1786
10:24:37	100.00	100.50	100.50	-1.00	1	1785
10:24:26	100.00	100.50	100.00	-1.50	1	1784
10:23:42	100.00	100.50	100.00	-1.50	1	1783
10:23:38	100.00	100.50	100.00	-1.50	1	1782
10:23:37	100.00	100.50	100.00	-1.50	2	1781
10:23:21	100.00	100.50	100.00	-1.50	1	1779
10:23:17	100.00	100.50	100.00	-1.50	2	1778
10:23:16	100.00	100.50	100.00	-1.50	10	1776
10:21:53	100.00	100.50	100.50	-1.00	1	1766
10:21:43	100.00	100.50	100.50	-1.00	1	1765
10:20:43	100.00	100.50	100.50	-1.00	1	1764
10:20:40	100.00	100.50	100.50	-1.00	1	1763
10:20:33	100.00	100.50	100.00	-1.50	1	1762
10:20:20	100.50	101.00	100.50	-1.00	49	1761
10:19:53	100.50	101.00	100.50	-1.00	1	1712
10:18:27	100.50	101.00	100.50	-1.00	1	1711
10:17:17	100.50	101.00	100.50	-1.00	1	1710
10:16:07	100.50	101.00	100.50	-1.00	1	1709
10:15:06	100.50	101.00	100.50	-1.00	1	1708
10:14:44	100.50	101.00	100.50	-1.00	2	1707
10:14:40	100.50	101.00	101.00	-0.50	1	1705
10:13:40	100.50	101.00	101.00	-0.50	1	1704
10:13:24	100.50	101.00	101.00	-0.50	1	1703
10:12:34	100.50	101.00	101.00	-0.50	2	1702
10:11:19	100.50	101.00	101.00	-0.50	2	1700
10:11:19	101.00	101.50	101.00	-0.50	13	1698
10:11:02	101.00	101.50	101.00	-0.50	1	1685
10:10:27	101.00	101.50	101.00	-0.50	1	1684
10:10:18	101.00	101.50	101.00	-0.50	2	1683
10:09:59	101.00	101.50	101.50	0	1	1681
10:09:26	101.00	101.50	101.00	-0.50	1	1680
10:09:25	100.50	101.00	101.00	-0.50	1	1679
10:09:24	100.50	101.00	101.00	-0.50	3	1678
10:09:20	100.50	101.00	101.00	-0.50	3	1675
10:09:03	100.50	101.00	101.00	-0.50	1	1672
10:08:41	100.50	101.00	101.00	-0.50	5	1671
10:08:02	100.50	101.00	100.50	-1.00	1	1666
10:07:27	101.00	101.50	101.00	-0.50	16	1665
10:07:08	101.00	101.50	101.00	-0.50	1	1649
10:06:50	101.00	101.50	101.00	-0.50	1	1648
10:06:10	101.00	101.50	101.00	-0.50	2	1647
10:05:38	101.00	101.50	101.00	-0.50	3	1645
10:05:36	101.00	101.50	101.50	0	1	1642
10:05:15	101.00	101.50	101.50	0	1	1641
10:05:10	100.50	101.00	101.00	-0.50	67	1640
10:04:19	100.50	101.00	100.50	-1.00	1	1573
10:03:52	100.50	101.00	100.50	-1.00	1	1572
10:03:45	100.50	101.00	100.50	-1.00	1	1571
10:03:40	100.50	101.00	100.50	-1.00	1	1570
10:03:28	100.50	101.00	100.50	-1.00	2	1569
10:03:27	100.50	101.00	100.50	-1.00	1	1567
10:02:54	100.50	101.00	100.50	-1.00	3	1566
10:02:49	100.00	100.50	100.50	-1.00	25	1563
10:02:49	100.00	100.50	100.50	-1.00	2	1538
10:02:37	100.00	100.50	100.50	-1.00	1	1536
10:02:21	100.00	100.50	100.50	-1.00	3	1535
10:02:17	100.00	100.50	100.00	-1.50	1	1532
10:01:40	100.00	100.50	100.50	-1.00	6	1531
10:00:55	100.00	100.50	100.00	-1.50	1	1525
10:00:44	100.00	100.50	100.00	-1.50	1	1524
10:00:42	100.00	100.50	100.00	-1.50	1	1523
10:00:37	100.00	100.50	100.00	-1.50	2	1522
09:58:53	100.00	100.50	100.00	-1.50	1	1520
09:58:37	100.00	100.50	100.00	-1.50	3	1519
09:57:42	100.00	100.50	100.00	-1.50	1	1516
09:57:20	100.00	100.50	100.00	-1.50	1	1515
09:57:00	100.00	100.50	100.00	-1.50	2	1514
09:56:43	100.00	100.50	100.00	-1.50	1	1512
09:56:23	100.00	100.50	100.00	-1.50	1	1511
09:56:19	100.00	100.50	100.00	-1.50	1	1510
09:56:14	100.00	100.50	100.00	-1.50	1	1509
09:56:11	100.00	100.50	100.00	-1.50	5	1508
09:55:40	100.00	100.50	100.00	-1.50	5	1503
09:55:05	100.00	100.50	100.00	-1.50	2	1498
09:54:36	100.00	100.50	100.50	-1.00	1	1496
09:54:31	100.00	100.50	100.50	-1.00	1	1495
09:54:25	100.00	100.50	100.50	-1.00	3	1494
09:54:23	100.00	100.50	100.00	-1.50	3	1491
09:54:03	100.00	100.50	100.50	-1.00	1	1488
09:53:49	100.00	100.50	100.00	-1.50	12	1487
09:53:39	100.00	100.50	100.00	-1.50	1	1475
09:53:29	100.00	100.50	100.50	-1.00	1	1474
09:53:13	100.00	100.50	100.00	-1.50	1	1473
09:53:06	100.00	100.50	100.00	-1.50	3	1472
09:53:05	100.00	100.50	100.00	-1.50	1	1469
09:52:01	100.00	100.50	100.00	-1.50	2	1468
09:51:50	100.00	100.50	100.50	-1.00	2	1466
09:51:49	100.00	100.50	100.50	-1.00	5	1464
09:51:00	100.00	100.50	100.50	-1.00	2	1459
09:50:38	100.00	100.50	100.00	-1.50	1	1457
09:50:25	99.80	100.00	100.00	-1.50	25	1456
09:50:17	99.80	100.00	99.80	-1.70	1	1431
09:50:10	99.80	100.00	99.80	-1.70	1	1430
09:49:54	99.70	100.00	99.70	-1.80	1	1429
09:49:50	99.80	100.00	99.70	-1.80	1	1428
09:49:50	99.80	100.00	99.80	-1.70	4	1427
09:49:46	99.80	100.00	99.80	-1.70	3	1423
09:49:32	99.80	99.90	99.90	-1.60	1	1420
09:49:21	99.80	99.90	99.80	-1.70	1	1419
09:49:17	99.70	99.80	99.80	-1.70	2	1418
09:49:12	99.70	99.80	99.70	-1.80	2	1416
09:49:11	99.70	99.80	99.70	-1.80	1	1414
09:49:11	99.70	99.80	99.70	-1.80	6	1413
09:49:11	99.70	99.80	99.70	-1.80	3	1407
09:49:11	99.80	99.90	99.80	-1.70	27	1404
09:49:11	99.80	99.90	99.80	-1.70	4	1377
09:49:06	99.80	99.90	99.80	-1.70	1	1373
09:49:06	99.80	99.90	99.80	-1.70	1	1372
09:49:06	99.80	99.90	99.80	-1.70	1	1371
09:46:44	99.80	100.00	100.00	-1.50	1	1370
09:46:39	99.90	100.00	99.90	-1.60	1	1369
09:46:16	100.00	100.50	100.00	-1.50	1	1368
09:46:16	100.00	100.50	100.00	-1.50	1	1367
09:46:01	100.00	100.50	100.50	-1.00	2	1366
09:45:54	100.00	100.50	100.00	-1.50	2	1364
09:45:40	100.00	100.50	100.00	-1.50	1	1362
09:45:34	100.00	100.50	100.00	-1.50	1	1361
09:45:27	99.80	100.50	100.50	-1.00	1	1360
09:45:25	99.90	100.50	99.90	-1.60	7	1359
09:45:25	100.00	100.50	100.00	-1.50	28	1352
09:45:10	100.00	100.50	100.50	-1.00	1	1324
09:44:41	100.00	100.50	100.50	-1.00	5	1323
09:44:24	100.00	100.50	100.50	-1.00	1	1318
09:44:10	100.00	100.50	100.50	-1.00	4	1317
09:43:47	100.00	100.50	100.50	-1.00	1	1313
09:43:36	100.00	100.50	100.50	-1.00	1	1312
09:43:35	100.00	100.50	100.00	-1.50	1	1311
09:43:26	100.00	100.50	100.00	-1.50	1	1310
09:43:23	99.90	100.00	100.00	-1.50	15	1309
09:43:23	99.90	100.00	100.00	-1.50	10	1294
09:43:10	99.90	100.00	100.00	-1.50	1	1284
09:43:10	99.90	100.00	100.00	-1.50	1	1283
09:43:04	99.90	100.00	100.00	-1.50	1	1282
09:42:56	99.90	100.00	100.00	-1.50	10	1281
09:42:47	99.90	100.00	99.90	-1.60	1	1271
09:42:38	99.90	100.00	100.00	-1.50	1	1270
09:42:36	99.90	100.00	100.00	-1.50	1	1269
09:42:32	99.90	100.00	100.00	-1.50	1	1268
09:42:18	99.90	100.00	100.00	-1.50	1	1267
09:42:17	99.90	100.00	100.00	-1.50	2	1266
09:42:08	99.90	100.00	100.00	-1.50	1	1264
09:42:03	99.90	100.00	100.00	-1.50	1	1263
09:41:54	99.90	100.00	100.00	-1.50	1	1262
09:41:54	99.90	100.00	100.00	-1.50	2	1261
09:41:52	99.90	100.00	100.00	-1.50	1	1259
09:41:40	99.90	100.00	100.00	-1.50	1	1258
09:41:39	99.90	100.00	99.90	-1.60	2	1257
09:41:31	99.90	100.00	100.00	-1.50	1	1255
09:41:23	99.90	100.00	100.00	-1.50	10	1254
09:41:17	99.90	100.00	99.90	-1.60	1	1244
09:41:06	99.90	100.00	99.90	-1.60	1	1243
09:40:40	99.80	99.90	99.90	-1.60	1	1242
09:40:40	99.80	99.90	99.90	-1.60	1	1241
09:40:35	99.80	99.90	99.90	-1.60	5	1240
09:40:27	99.90	100.00	99.90	-1.60	3	1235
09:40:27	99.90	100.00	100.00	-1.50	1	1232
09:40:10	99.90	100.00	99.90	-1.60	3	1231
09:40:10	100.00	100.50	100.00	-1.50	3	1228
09:40:06	99.90	100.00	100.00	-1.50	5	1225
09:40:06	99.90	100.00	100.00	-1.50	4	1220
09:40:06	99.90	100.00	100.00	-1.50	1	1216
09:40:06	99.90	100.00	100.00	-1.50	8	1215
09:40:06	99.80	99.90	99.90	-1.60	10	1207
09:40:06	99.80	99.90	99.90	-1.60	5	1197
09:40:04	99.70	99.80	99.80	-1.70	1	1192
09:40:03	99.70	99.80	99.80	-1.70	1	1191
09:40:02	99.70	99.80	99.80	-1.70	2	1190
09:39:52	99.70	99.80	99.80	-1.70	1	1188
09:39:50	99.70	99.80	99.80	-1.70	1	1187
09:39:47	99.70	99.80	99.80	-1.70	1	1186
09:39:46	99.70	99.80	99.80	-1.70	7	1185
09:39:44	99.70	99.80	99.80	-1.70	1	1178
09:39:42	99.70	99.80	99.80	-1.70	1	1177
09:39:41	99.70	99.80	99.80	-1.70	1	1176
09:39:38	99.70	99.80	99.80	-1.70	1	1175
09:39:37	99.70	99.80	99.80	-1.70	1	1174
09:39:26	99.70	99.80	99.80	-1.70	1	1173
09:39:25	99.70	99.80	99.80	-1.70	1	1172
09:39:16	99.60	99.70	99.70	-1.80	1	1171
09:39:16	99.60	99.70	99.70	-1.80	5	1170
09:39:12	99.60	99.70	99.70	-1.80	1	1165
09:39:12	99.60	99.70	99.70	-1.80	1	1164
09:39:01	99.60	99.70	99.60	-1.90	2	1163
09:38:55	99.50	99.60	99.60	-1.90	1	1161
09:38:53	99.50	99.60	99.60	-1.90	2	1160
09:38:48	99.50	99.60	99.60	-1.90	1	1158
09:38:47	99.50	99.60	99.60	-1.90	2	1157
09:38:47	99.50	99.60	99.60	-1.90	1	1155
09:38:46	99.50	99.60	99.60	-1.90	1	1154
09:38:46	99.50	99.60	99.60	-1.90	1	1153
09:38:44	99.50	99.60	99.60	-1.90	1	1152
09:38:37	99.50	99.60	99.60	-1.90	1	1151
09:38:33	99.50	99.60	99.50	-2.00	1	1150
09:38:30	99.50	99.60	99.60	-1.90	1	1149
09:38:29	99.50	99.60	99.50	-2.00	1	1148
09:38:26	99.50	99.60	99.50	-2.00	1	1147
09:38:19	99.50	99.60	99.50	-2.00	1	1146
09:38:18	99.50	99.60	99.60	-1.90	1	1145
09:38:18	99.50	99.60	99.60	-1.90	1	1144
09:38:13	99.50	99.60	99.60	-1.90	1	1143
09:38:03	99.50	99.60	99.60	-1.90	1	1142
09:38:02	99.60	99.70	99.60	-1.90	6	1141
09:38:00	99.60	99.80	99.60	-1.90	3	1135
09:37:55	99.70	99.80	99.70	-1.80	1	1132
09:37:54	99.70	99.80	99.70	-1.80	1	1131
09:37:54	99.70	99.80	99.70	-1.80	1	1130
09:37:48	99.70	99.80	99.70	-1.80	1	1129
09:37:47	99.70	99.80	99.70	-1.80	1	1128
09:37:47	99.60	99.80	99.60	-1.90	3	1127
09:37:41	99.60	99.80	99.60	-1.90	1	1124
09:37:35	99.60	99.80	99.60	-1.90	1	1123
09:37:35	99.60	99.80	99.60	-1.90	3	1122
09:37:34	99.60	99.80	99.60	-1.90	1	1119
09:37:33	99.60	99.80	99.60	-1.90	8	1118
09:37:21	99.60	99.80	99.60	-1.90	1	1110
09:37:21	99.60	99.80	99.60	-1.90	2	1109
09:37:20	99.70	99.90	99.70	-1.80	2	1107
09:37:20	99.70	99.90	99.70	-1.80	2	1105
09:37:20	99.70	99.90	99.70	-1.80	8	1103
09:37:20	99.80	100.00	99.80	-1.70	6	1095
09:37:20	99.80	100.00	99.80	-1.70	6	1089
09:37:20	99.80	100.00	99.80	-1.70	6	1083
09:37:20	99.90	100.50	99.90	-1.60	11	1077
09:37:20	100.00	100.50	100.00	-1.50	96	1066
09:37:20	100.00	100.50	100.00	-1.50	79	970
09:37:19	100.00	100.50	100.50	-1.00	1	891
09:36:48	100.00	100.50	100.50	-1.00	1	890
09:36:42	100.00	100.50	100.50	-1.00	1	889
09:36:39	100.00	100.50	100.50	-1.00	3	888
09:36:36	100.00	100.50	100.00	-1.50	1	885
09:36:31	100.00	100.50	100.50	-1.00	1	884
09:36:12	100.00	100.50	100.50	-1.00	1	883
09:36:09	100.00	100.50	100.50	-1.00	5	882
09:36:05	100.00	100.50	100.50	-1.00	1	877
09:36:01	100.00	100.50	100.50	-1.00	1	876
09:35:43	100.00	100.50	100.50	-1.00	3	875
09:35:42	100.00	100.50	100.00	-1.50	1	872
09:35:41	100.00	100.50	100.00	-1.50	4	871
09:35:41	100.50	101.00	100.50	-1.00	32	867
09:35:41	100.50	101.00	100.50	-1.00	35	835
09:35:41	100.50	101.00	100.50	-1.00	1	800
09:35:37	100.50	101.00	100.50	-1.00	1	799
09:35:32	100.50	101.00	100.50	-1.00	1	798
09:35:06	100.50	101.00	101.00	-0.50	1	797
09:34:48	100.50	101.00	101.00	-0.50	1	796
09:34:40	100.50	101.00	101.00	-0.50	1	795
09:34:35	100.50	101.00	101.00	-0.50	1	794
09:33:45	101.00	101.50	101.00	-0.50	6	793
09:33:29	101.00	101.50	101.00	-0.50	2	787
09:33:21	101.00	101.50	101.00	-0.50	1	785
09:33:19	100.50	101.00	101.00	-0.50	47	784
09:33:19	100.50	101.00	101.00	-0.50	2	737
09:33:16	100.50	101.00	101.00	-0.50	5	735
09:32:54	100.50	101.00	101.00	-0.50	1	730
09:32:34	100.50	101.00	100.50	-1.00	1	729
09:32:11	100.50	101.00	100.50	-1.00	1	728
09:31:59	100.50	101.00	100.50	-1.00	1	727
09:31:52	100.50	101.00	100.50	-1.00	3	726
09:31:52	100.50	101.00	100.50	-1.00	7	723
09:31:24	100.50	101.00	100.50	-1.00	1	716
09:31:15	100.50	101.00	100.50	-1.00	1	715
09:30:55	100.50	101.00	100.50	-1.00	1	714
09:30:31	100.50	101.00	101.00	-0.50	1	713
09:29:57	100.50	101.00	100.50	-1.00	1	712
09:29:44	100.50	101.00	100.50	-1.00	1	711
09:29:22	100.50	101.00	100.50	-1.00	2	710
09:29:14	100.50	101.00	101.00	-0.50	1	708
09:28:05	100.50	101.00	101.00	-0.50	1	707
09:28:04	100.50	101.00	100.50	-1.00	5	706
09:28:00	100.50	101.00	101.00	-0.50	1	701
09:27:52	100.50	101.00	101.00	-0.50	1	700
09:26:58	100.50	101.00	101.00	-0.50	1	699
09:26:52	100.50	101.00	101.00	-0.50	1	698
09:26:10	100.50	101.00	101.00	-0.50	1	697
09:26:04	100.50	101.00	100.50	-1.00	1	696
09:25:58	100.50	101.00	100.50	-1.00	1	695
09:25:42	100.50	101.00	100.50	-1.00	2	694
09:25:23	100.50	101.00	100.50	-1.00	1	692
09:24:50	100.50	101.00	100.50	-1.00	1	691
09:24:10	100.50	101.00	101.00	-0.50	2	690
09:23:49	100.50	101.00	101.00	-0.50	5	688
09:23:08	100.50	101.00	100.50	-1.00	2	683
09:23:01	100.50	101.00	100.50	-1.00	2	681
09:22:58	100.50	101.00	100.50	-1.00	1	679
09:22:26	100.50	101.00	101.00	-0.50	2	678
09:22:16	100.50	101.00	101.00	-0.50	2	676
09:22:04	100.50	101.00	101.00	-0.50	2	674
09:21:49	100.50	101.00	101.00	-0.50	1	672
09:21:37	100.50	101.00	101.00	-0.50	1	671
09:21:34	100.50	101.00	101.00	-0.50	1	670
09:21:32	100.50	101.00	101.00	-0.50	1	669
09:21:17	100.50	101.00	101.00	-0.50	1	668
09:21:12	100.50	101.00	101.00	-0.50	2	667
09:21:02	100.50	101.00	100.50	-1.00	1	665
09:21:02	101.00	101.50	101.00	-0.50	31	664
09:20:58	101.00	101.50	101.00	-0.50	1	633
09:20:48	101.00	101.50	101.00	-0.50	1	632
09:20:48	101.00	101.50	101.00	-0.50	2	631
09:20:22	101.00	101.50	101.00	-0.50	2	629
09:20:22	101.00	101.50	101.00	-0.50	10	627
09:19:56	101.00	101.50	101.00	-0.50	1	617
09:19:44	101.00	101.50	101.00	-0.50	2	616
09:19:42	101.00	101.50	101.00	-0.50	4	614
09:19:30	101.00	101.50	101.00	-0.50	1	610
09:19:17	101.00	101.50	101.50	0	1	609
09:18:34	101.00	101.50	101.50	0	1	608
09:18:30	101.00	101.50	101.50	0	1	607
09:18:21	101.00	101.50	101.50	0	1	606
09:18:16	101.00	101.50	101.50	0	5	605
09:17:51	101.00	101.50	101.00	-0.50	1	600
09:17:44	101.00	101.50	101.50	0	2	599
09:17:42	101.00	101.50	101.50	0	1	597
09:17:34	101.00	101.50	101.50	0	1	596
09:17:34	101.00	101.50	101.50	0	1	595
09:17:09	101.00	101.50	101.50	0	1	594
09:17:09	101.00	101.50	101.50	0	1	593
09:16:55	101.00	101.50	101.50	0	2	592
09:16:40	100.50	101.00	101.00	-0.50	1	590
09:16:40	100.50	101.00	101.00	-0.50	6	589
09:16:39	100.50	101.00	101.00	-0.50	1	583
09:16:38	100.50	101.00	101.00	-0.50	1	582
09:16:37	100.50	101.00	101.00	-0.50	1	581
09:16:36	100.50	101.00	101.00	-0.50	10	580
09:16:26	100.50	101.00	101.00	-0.50	2	570
09:16:10	100.50	101.00	101.00	-0.50	1	568
09:16:00	100.50	101.00	101.00	-0.50	1	567
09:15:58	100.50	101.00	101.00	-0.50	1	566
09:15:48	100.50	101.00	101.00	-0.50	1	565
09:15:43	100.50	101.00	101.00	-0.50	1	564
09:15:39	100.50	101.00	101.00	-0.50	1	563
09:15:34	100.50	101.00	101.00	-0.50	1	562
09:15:25	100.50	101.00	101.00	-0.50	1	561
09:15:25	100.50	101.00	101.00	-0.50	1	560
09:15:03	100.50	101.00	101.00	-0.50	5	559
09:14:03	100.00	100.50	100.50	-1.00	2	554
09:14:03	100.00	100.50	100.50	-1.00	3	552
09:14:03	100.50	101.00	100.50	-1.00	27	549
09:13:56	100.50	101.00	101.00	-0.50	1	522
09:13:45	100.50	101.00	101.00	-0.50	1	521
09:13:24	100.50	101.00	101.00	-0.50	1	520
09:13:11	100.50	101.00	101.00	-0.50	1	519
09:13:08	100.50	101.00	101.00	-0.50	3	518
09:13:01	100.50	101.00	101.00	-0.50	1	515
09:12:58	100.50	101.00	101.00	-0.50	1	514
09:12:55	100.50	101.00	101.00	-0.50	5	513
09:12:53	100.50	101.00	101.00	-0.50	1	508
09:12:49	100.50	101.00	101.00	-0.50	1	507
09:12:40	100.50	101.00	101.00	-0.50	3	506
09:12:20	100.50	101.00	101.00	-0.50	2	503
09:11:22	100.50	101.00	101.00	-0.50	4	501
09:10:55	100.50	101.00	101.00	-0.50	1	497
09:10:53	100.50	101.00	100.50	-1.00	1	496
09:10:38	100.50	101.00	101.00	-0.50	2	495
09:10:30	100.50	101.00	100.50	-1.00	10	493
09:10:22	100.50	101.00	100.50	-1.00	1	483
09:10:03	100.50	101.00	100.50	-1.00	2	482
09:09:55	100.50	101.00	100.50	-1.00	1	480
09:09:45	100.00	100.50	100.50	-1.00	1	479
09:09:45	100.00	100.50	100.50	-1.00	2	478
09:09:45	100.00	100.50	100.50	-1.00	5	476
09:09:45	100.00	100.50	100.50	-1.00	1	471
09:09:42	100.00	100.50	100.50	-1.00	1	470
09:09:39	100.00	100.50	100.50	-1.00	1	469
09:09:39	100.00	100.50	100.50	-1.00	1	468
09:09:38	100.00	100.50	100.50	-1.00	1	467
09:09:38	100.00	100.50	100.50	-1.00	2	466
09:09:38	100.00	100.50	100.50	-1.00	1	464
09:09:30	100.00	100.50	100.50	-1.00	1	463
09:09:30	100.00	100.50	100.50	-1.00	1	462
09:09:25	100.00	100.50	100.00	-1.50	1	461
09:09:15	100.00	100.50	100.50	-1.00	1	460
09:08:49	100.00	100.50	100.00	-1.50	20	459
09:08:41	100.00	100.50	100.50	-1.00	1	439
09:08:36	100.00	100.50	100.50	-1.00	1	438
09:08:20	100.00	100.50	100.50	-1.00	5	437
09:07:57	100.00	100.50	100.50	-1.00	1	432
09:07:38	100.00	100.50	100.50	-1.00	1	431
09:07:29	100.50	101.00	100.50	-1.00	4	430
09:07:28	100.50	101.00	100.50	-1.00	25	426
09:07:24	100.50	101.00	101.00	-0.50	5	401
09:07:21	100.50	101.00	101.00	-0.50	1	396
09:07:13	100.50	101.00	101.00	-0.50	1	395
09:07:09	100.50	101.00	101.00	-0.50	1	394
09:07:07	100.50	101.00	100.50	-1.00	8	393
09:06:59	100.50	101.00	101.00	-0.50	1	385
09:06:50	100.50	101.00	101.00	-0.50	1	384
09:06:48	101.00	101.50	101.00	-0.50	7	383
09:06:43	100.50	101.00	101.00	-0.50	23	376
09:06:38	100.50	101.00	100.50	-1.00	1	353
09:06:37	100.50	101.00	100.50	-1.00	1	352
09:06:32	100.50	101.00	101.00	-0.50	1	351
09:06:12	100.50	101.00	101.00	-0.50	1	350
09:06:02	100.50	101.00	101.00	-0.50	1	349
09:05:49	100.50	101.00	101.00	-0.50	2	348
09:05:36	100.50	101.00	101.00	-0.50	1	346
09:05:36	100.50	101.00	101.00	-0.50	1	345
09:05:29	100.50	101.00	101.00	-0.50	1	344
09:05:25	100.50	101.00	101.00	-0.50	2	343
09:05:06	100.50	101.00	101.00	-0.50	3	341
09:04:53	100.50	101.00	100.50	-1.00	1	338
09:04:38	100.50	101.00	100.50	-1.00	2	337
09:04:33	100.50	101.00	101.00	-0.50	5	335
09:04:26	100.50	101.00	101.00	-0.50	1	330
09:04:24	100.50	101.00	101.00	-0.50	1	329
09:04:21	100.50	101.00	101.00	-0.50	2	328
09:04:15	100.50	101.00	100.50	-1.00	2	326
09:04:12	100.50	101.00	100.50	-1.00	1	324
09:04:02	100.50	101.00	100.50	-1.00	3	323
09:03:57	100.50	101.00	100.50	-1.00	2	320
09:03:56	100.50	101.00	100.50	-1.00	10	318
09:03:07	100.50	101.00	100.50	-1.00	2	308
09:02:52	100.50	101.00	100.50	-1.00	1	306
09:02:50	100.00	100.50	100.50	-1.00	1	305
09:02:49	100.00	100.50	100.50	-1.00	1	304
09:02:49	100.00	100.50	100.50	-1.00	1	303
09:02:49	100.00	100.50	100.50	-1.00	1	302
09:02:47	100.50	101.00	100.50	-1.00	10	301
09:02:43	100.50	101.00	101.00	-0.50	2	291
09:02:42	100.50	101.00	100.50	-1.00	1	289
09:02:38	100.50	101.00	100.50	-1.00	10	288
09:02:35	100.50	101.00	100.50	-1.00	1	278
09:02:31	100.50	101.00	100.50	-1.00	3	277
09:02:29	100.50	101.00	100.50	-1.00	1	274
09:02:25	100.50	101.00	100.50	-1.00	5	273
09:02:14	100.50	101.00	100.00	-1.50	11	268
09:02:14	100.50	101.00	100.50	-1.00	19	257
09:02:14	100.50	101.00	100.50	-1.00	2	238
09:02:11	100.50	101.00	100.50	-1.00	10	236
09:02:06	100.50	101.00	101.00	-0.50	1	226
09:01:57	100.50	101.00	101.00	-0.50	1	225
09:01:51	100.50	101.00	100.50	-1.00	3	224
09:01:50	100.50	101.00	101.00	-0.50	1	221
09:01:49	100.50	101.00	101.00	-0.50	1	220
09:01:45	100.50	101.00	101.00	-0.50	1	219
09:01:41	101.00	101.50	101.00	-0.50	1	218
09:01:40	101.00	101.50	101.00	-0.50	3	217
09:01:33	101.00	101.50	101.00	-0.50	1	214
09:01:33	100.50	101.50	101.50	0	15	213
09:01:32	100.50	101.00	101.00	-0.50	1	198
09:01:32	101.00	101.50	101.00	-0.50	2	197
09:01:32	101.00	101.50	101.00	-0.50	28	195
09:01:32	101.00	101.50	101.00	-0.50	8	167
09:01:29	101.00	101.50	101.00	-0.50	3	159
09:01:28	101.00	101.50	101.50	0	4	156
09:01:09	101.00	101.50	101.00	-0.50	1	152
09:01:01	101.50	102.00	101.50	0	21	151
09:00:59	101.50	102.00	102.00	+0.50	1	130
09:00:55	101.50	102.00	102.00	+0.50	2	129
09:00:49	101.50	102.00	102.00	+0.50	5	127
09:00:46	101.50	102.00	102.00	+0.50	1	122
09:00:39	101.50	102.00	102.00	+0.50	5	121
09:00:38	101.50	102.00	102.00	+0.50	1	116
09:00:28	101.50	102.00	102.00	+0.50	1	115
09:00:26	101.50	102.00	102.00	+0.50	1	114
09:00:25	101.50	102.00	102.00	+0.50	1	113
09:00:25	101.50	102.00	102.00	+0.50	4	112
09:00:25	101.50	102.00	102.00	+0.50	1	108
09:00:21	101.50	102.00	102.00	+0.50	1	107
09:00:11	101.50	102.00	102.00	+0.50	1	106
09:00:09	101.50	102.00	102.00	+0.50	1	105
09:00:08	101.50	102.00	102.00	+0.50	1	104
09:00:08	101.50	102.00	101.50	0	1	103
09:00:08	102.00	102.50	102.00	+0.50	1	102
09:00:07	102.00	102.50	102.00	+0.50	1	101
09:00:06	101.50	102.50	101.50	0	1	100
09:00:06	102.00	102.50	102.00	+0.50	1	99
09:00:06	102.00	102.50	102.00	+0.50	1	98
09:00:01	102.00	102.50	102.00	+0.50	4	97
09:00:01	--	--	102.00	+0.50	93	93

　

其他人也逛...

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

PChome 購物儲值10,000元

DJI OSMO POCKET 4 全能套裝

家樂福100元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞十塊麥克鷄塊即享券

MyCard 5000點虛擬點數卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

App Store Card $ 2000 - 數位序號

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

外資買超433億元　加碼主動統一...

涉資訊缺失等問題　Shein再遭法...

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

‧台美深化無人機合作金屬中心...
‧路透：DeepSeek將完成首輪融資 ...
‧三商壽今年CSM目標150億　首季...

加密貨幣

比特幣BTC	65504.66	-5,816.37	-8.16%
以太幣ETH	1846.80	-156.46	-7.81%
瑞波幣XRP	1.22	-0.07	-5.78%
比特幣現金BCH	246.80	-46.35	-15.81%
萊特幣LTC	47.87	-2.85	-5.62%
卡達幣ADA	0.205498	-0.03	-10.87%
波場幣TRX	0.333815	-0.01	-2.73%
恆星幣XLM	0.213982	-0.03	-11.61%

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。