最新工研院攜群翊　搶進低軌衛星與HPC供應鏈熱門[公告] 力積電:公告本公司召開2026年第三季法人說明會

更新報價

貿聯-KY (3665) 其他電子業上市

1925.00 ▼-50.00 -2.53% 29.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-50.00	1,497	1925.00	30	1930.00	5	1970.00	2015.00	1920.00	1975.00

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	1925.00	1930.00	1925.00	-50.00	2	1497
13:30:00	1925.00	1930.00	1925.00	-50.00	125	1495
13:24:54	1920.00	1925.00	1920.00	-55.00	1	1370
13:24:48	1920.00	1925.00	1920.00	-55.00	1	1369
13:24:45	1920.00	1925.00	1920.00	-55.00	1	1368
13:24:39	1920.00	1925.00	1920.00	-55.00	2	1367
13:24:32	1920.00	1925.00	1920.00	-55.00	1	1365
13:24:32	1920.00	1925.00	1925.00	-50.00	1	1364
13:24:31	1920.00	1925.00	1925.00	-50.00	1	1363
13:24:29	1920.00	1925.00	1925.00	-50.00	1	1362
13:24:28	1920.00	1925.00	1920.00	-55.00	1	1361
13:24:20	1920.00	1925.00	1920.00	-55.00	1	1360
13:24:17	1920.00	1925.00	1920.00	-55.00	1	1359
13:24:15	1920.00	1925.00	1920.00	-55.00	1	1358
13:24:04	1920.00	1925.00	1920.00	-55.00	1	1357
13:24:03	1915.00	1920.00	1920.00	-55.00	3	1356
13:24:03	1920.00	1925.00	1920.00	-55.00	1	1353
13:24:01	1920.00	1925.00	1925.00	-50.00	1	1352
13:23:59	1920.00	1925.00	1920.00	-55.00	1	1351
13:23:46	1920.00	1925.00	1920.00	-55.00	1	1350
13:23:43	1920.00	1925.00	1920.00	-55.00	1	1349
13:23:40	1920.00	1925.00	1920.00	-55.00	1	1348
13:23:30	1920.00	1925.00	1920.00	-55.00	3	1347
13:23:29	1920.00	1925.00	1920.00	-55.00	1	1344
13:23:28	1920.00	1925.00	1920.00	-55.00	1	1343
13:23:25	1920.00	1925.00	1920.00	-55.00	9	1342
13:23:25	1920.00	1925.00	1920.00	-55.00	5	1333
13:23:22	1920.00	1925.00	1920.00	-55.00	1	1328
13:23:17	1920.00	1925.00	1920.00	-55.00	3	1327
13:23:17	1920.00	1925.00	1920.00	-55.00	1	1324
13:23:10	1920.00	1925.00	1920.00	-55.00	1	1323
13:23:05	1920.00	1925.00	1920.00	-55.00	1	1322
13:22:29	1920.00	1925.00	1925.00	-50.00	1	1321
13:22:29	1925.00	1930.00	1925.00	-50.00	1	1320
13:22:29	1925.00	1930.00	1925.00	-50.00	1	1319
13:22:28	1925.00	1930.00	1925.00	-50.00	11	1318
13:21:54	1925.00	1930.00	1930.00	-45.00	1	1307
13:21:53	1925.00	1930.00	1925.00	-50.00	1	1306
13:21:45	1925.00	1930.00	1925.00	-50.00	1	1305
13:21:37	1925.00	1930.00	1925.00	-50.00	1	1304
13:21:32	1925.00	1930.00	1925.00	-50.00	1	1303
13:21:23	1925.00	1930.00	1925.00	-50.00	1	1302
13:21:03	1925.00	1930.00	1925.00	-50.00	1	1301
13:20:56	1925.00	1930.00	1930.00	-45.00	1	1300
13:20:11	1930.00	1935.00	1930.00	-45.00	17	1299
13:20:10	1930.00	1935.00	1930.00	-45.00	1	1282
13:20:00	1930.00	1935.00	1935.00	-40.00	1	1281
13:20:00	1930.00	1935.00	1930.00	-45.00	2	1280
13:19:14	1930.00	1935.00	1935.00	-40.00	1	1278
13:17:38	1930.00	1935.00	1935.00	-40.00	1	1277
13:16:04	1930.00	1935.00	1935.00	-40.00	1	1276
13:16:00	1930.00	1935.00	1935.00	-40.00	1	1275
13:15:35	1930.00	1935.00	1935.00	-40.00	1	1274
13:14:13	1930.00	1935.00	1935.00	-40.00	1	1273
13:14:11	1930.00	1935.00	1935.00	-40.00	1	1272
13:12:57	1930.00	1935.00	1935.00	-40.00	1	1271
13:12:39	1930.00	1935.00	1935.00	-40.00	1	1270
13:11:46	1930.00	1935.00	1935.00	-40.00	1	1269
13:10:36	1930.00	1935.00	1930.00	-45.00	1	1268
13:10:06	1930.00	1935.00	1930.00	-45.00	1	1267
13:09:53	1925.00	1930.00	1930.00	-45.00	4	1266
13:09:53	1925.00	1930.00	1930.00	-45.00	1	1262
13:09:53	1925.00	1930.00	1930.00	-45.00	1	1261
13:09:53	1925.00	1930.00	1930.00	-45.00	1	1260
13:09:53	1925.00	1930.00	1930.00	-45.00	1	1259
13:09:53	1925.00	1930.00	1930.00	-45.00	4	1258
13:09:39	1925.00	1930.00	1925.00	-50.00	1	1254
13:09:05	1925.00	1930.00	1925.00	-50.00	1	1253
13:08:59	1925.00	1930.00	1925.00	-50.00	1	1252
13:08:43	1925.00	1930.00	1925.00	-50.00	1	1251
13:08:27	1925.00	1930.00	1925.00	-50.00	1	1250
13:08:21	1925.00	1930.00	1925.00	-50.00	1	1249
13:08:15	1925.00	1930.00	1925.00	-50.00	2	1248
13:07:57	1925.00	1930.00	1925.00	-50.00	1	1246
13:07:41	1925.00	1930.00	1925.00	-50.00	1	1245
13:07:31	1925.00	1930.00	1925.00	-50.00	1	1244
13:07:11	1925.00	1930.00	1925.00	-50.00	5	1243
13:05:53	1930.00	1935.00	1930.00	-45.00	16	1238
13:05:19	1930.00	1935.00	1930.00	-45.00	1	1222
13:04:27	1930.00	1935.00	1935.00	-40.00	1	1221
13:03:24	1930.00	1935.00	1930.00	-45.00	1	1220
13:02:37	1930.00	1935.00	1930.00	-45.00	1	1219
13:02:10	1925.00	1930.00	1930.00	-45.00	6	1218
13:01:16	1925.00	1930.00	1930.00	-45.00	1	1212
13:01:12	1930.00	1935.00	1930.00	-45.00	3	1211
13:01:12	1930.00	1935.00	1930.00	-45.00	5	1208
13:01:07	1930.00	1935.00	1930.00	-45.00	1	1203
13:01:04	1930.00	1935.00	1930.00	-45.00	2	1202
13:01:01	1930.00	1935.00	1930.00	-45.00	1	1200
13:00:54	1930.00	1935.00	1930.00	-45.00	1	1199
13:00:46	1930.00	1935.00	1930.00	-45.00	1	1198
13:00:00	1930.00	1935.00	1930.00	-45.00	2	1197
12:58:53	1930.00	1935.00	1935.00	-40.00	1	1195
12:58:51	1930.00	1935.00	1935.00	-40.00	1	1194
12:58:45	1930.00	1935.00	1935.00	-40.00	2	1193
12:58:42	1935.00	1940.00	1935.00	-40.00	5	1191
12:57:56	1935.00	1940.00	1935.00	-40.00	1	1186
12:57:41	1935.00	1940.00	1940.00	-35.00	1	1185
12:57:41	1935.00	1940.00	1935.00	-40.00	2	1184
12:55:21	1935.00	1940.00	1940.00	-35.00	1	1182
12:55:20	1935.00	1940.00	1935.00	-40.00	1	1181
12:54:43	1935.00	1940.00	1935.00	-40.00	2	1180
12:53:38	1935.00	1940.00	1940.00	-35.00	1	1178
12:53:18	1935.00	1940.00	1935.00	-40.00	1	1177
12:52:53	1935.00	1940.00	1935.00	-40.00	1	1176
12:52:52	1935.00	1940.00	1935.00	-40.00	1	1175
12:52:20	1935.00	1940.00	1935.00	-40.00	1	1174
12:52:16	1935.00	1940.00	1935.00	-40.00	1	1173
12:52:10	1935.00	1940.00	1935.00	-40.00	1	1172
12:51:57	1935.00	1940.00	1935.00	-40.00	1	1171
12:51:34	1930.00	1935.00	1935.00	-40.00	1	1170
12:51:34	1930.00	1935.00	1935.00	-40.00	1	1169
12:51:30	1930.00	1935.00	1935.00	-40.00	1	1168
12:51:18	1930.00	1935.00	1935.00	-40.00	1	1167
12:50:36	1930.00	1935.00	1935.00	-40.00	1	1166
12:50:08	1930.00	1935.00	1935.00	-40.00	1	1165
12:49:29	1930.00	1935.00	1935.00	-40.00	1	1164
12:48:39	1935.00	1940.00	1935.00	-40.00	10	1163
12:48:39	1935.00	1940.00	1935.00	-40.00	1	1153
12:48:30	1935.00	1940.00	1935.00	-40.00	1	1152
12:48:20	1935.00	1940.00	1935.00	-40.00	1	1151
12:47:55	1935.00	1940.00	1935.00	-40.00	1	1150
12:47:24	1935.00	1940.00	1935.00	-40.00	1	1149
12:47:03	1935.00	1940.00	1940.00	-35.00	1	1148
12:46:59	1935.00	1940.00	1935.00	-40.00	1	1147
12:46:51	1940.00	1945.00	1940.00	-35.00	1	1146
12:46:50	1940.00	1945.00	1940.00	-35.00	1	1145
12:46:50	1940.00	1945.00	1945.00	-30.00	1	1144
12:46:50	1940.00	1945.00	1940.00	-35.00	13	1143
12:44:47	1940.00	1945.00	1940.00	-35.00	5	1130
12:44:32	1940.00	1945.00	1940.00	-35.00	1	1125
12:44:29	1940.00	1945.00	1940.00	-35.00	1	1124
12:43:14	1940.00	1945.00	1940.00	-35.00	1	1123
12:41:25	1940.00	1945.00	1940.00	-35.00	1	1122
12:40:12	1940.00	1945.00	1945.00	-30.00	1	1121
12:40:12	1945.00	1950.00	1945.00	-30.00	8	1120
12:39:55	1945.00	1950.00	1945.00	-30.00	1	1112
12:39:55	1945.00	1950.00	1945.00	-30.00	1	1111
12:38:21	1940.00	1945.00	1945.00	-30.00	1	1110
12:38:20	1940.00	1945.00	1945.00	-30.00	1	1109
12:38:14	1940.00	1945.00	1945.00	-30.00	1	1108
12:38:14	1940.00	1945.00	1945.00	-30.00	1	1107
12:37:09	1940.00	1945.00	1940.00	-35.00	1	1106
12:34:58	1940.00	1945.00	1940.00	-35.00	1	1105
12:34:16	1940.00	1945.00	1940.00	-35.00	1	1104
12:34:15	1940.00	1945.00	1945.00	-30.00	1	1103
12:33:26	1940.00	1945.00	1940.00	-35.00	1	1102
12:33:00	1940.00	1945.00	1940.00	-35.00	1	1101
12:32:45	1940.00	1945.00	1945.00	-30.00	1	1100
12:31:46	1940.00	1945.00	1945.00	-30.00	1	1099
12:31:41	1940.00	1945.00	1945.00	-30.00	1	1098
12:31:15	1940.00	1945.00	1940.00	-35.00	1	1097
12:30:33	1940.00	1945.00	1945.00	-30.00	1	1096
12:30:12	1940.00	1945.00	1945.00	-30.00	1	1095
12:27:15	1945.00	1950.00	1945.00	-30.00	2	1094
12:27:11	1945.00	1950.00	1945.00	-30.00	1	1092
12:26:00	1940.00	1945.00	1945.00	-30.00	1	1091
12:25:37	1940.00	1945.00	1940.00	-35.00	1	1090
12:25:36	1940.00	1945.00	1940.00	-35.00	1	1089
12:25:07	1940.00	1945.00	1940.00	-35.00	1	1088
12:25:04	1940.00	1945.00	1940.00	-35.00	1	1087
12:24:45	1945.00	1950.00	1945.00	-30.00	4	1086
12:24:31	1945.00	1950.00	1945.00	-30.00	5	1082
12:23:00	1945.00	1950.00	1950.00	-25.00	1	1077
12:22:36	1945.00	1950.00	1950.00	-25.00	1	1076
12:22:05	1945.00	1950.00	1950.00	-25.00	2	1075
12:22:04	1950.00	1955.00	1950.00	-25.00	18	1073
12:22:04	1955.00	1960.00	1955.00	-20.00	17	1055
12:22:00	1955.00	1960.00	1955.00	-20.00	2	1038
12:19:32	1955.00	1960.00	1955.00	-20.00	1	1036
12:19:03	1955.00	1960.00	1955.00	-20.00	3	1035
12:14:34	1955.00	1960.00	1960.00	-15.00	1	1032
12:13:55	1955.00	1960.00	1955.00	-20.00	2	1031
12:13:12	1955.00	1960.00	1960.00	-15.00	1	1029
12:11:28	1955.00	1960.00	1955.00	-20.00	1	1028
12:10:31	1950.00	1955.00	1955.00	-20.00	3	1027
12:08:43	1955.00	1960.00	1955.00	-20.00	1	1024
12:08:43	1955.00	1960.00	1955.00	-20.00	2	1023
12:07:21	1955.00	1960.00	1955.00	-20.00	1	1021
12:06:17	1950.00	1955.00	1955.00	-20.00	1	1020
12:06:06	1950.00	1955.00	1955.00	-20.00	2	1019
12:05:54	1950.00	1955.00	1955.00	-20.00	1	1017
12:05:49	1950.00	1955.00	1955.00	-20.00	1	1016
12:05:44	1950.00	1955.00	1955.00	-20.00	1	1015
12:05:38	1950.00	1955.00	1955.00	-20.00	2	1014
12:05:38	1955.00	1960.00	1955.00	-20.00	11	1012
12:05:38	1955.00	1960.00	1955.00	-20.00	3	1001
12:04:42	1955.00	1960.00	1955.00	-20.00	1	998
12:02:56	1955.00	1960.00	1955.00	-20.00	1	997
12:00:12	1955.00	1960.00	1955.00	-20.00	1	996
12:00:12	1960.00	1965.00	1960.00	-15.00	7	995
12:00:01	1960.00	1965.00	1965.00	-10.00	1	988
12:00:00	1960.00	1965.00	1965.00	-10.00	1	987
11:59:57	1960.00	1965.00	1960.00	-15.00	6	986
11:59:57	1960.00	1965.00	1960.00	-15.00	1	980
11:59:57	1960.00	1965.00	1960.00	-15.00	1	979
11:59:57	1960.00	1965.00	1960.00	-15.00	1	978
11:59:57	1960.00	1965.00	1960.00	-15.00	7	977
11:59:42	1960.00	1965.00	1960.00	-15.00	1	970
11:58:51	1960.00	1965.00	1960.00	-15.00	1	969
11:58:20	1960.00	1965.00	1965.00	-10.00	1	968
11:57:03	1960.00	1965.00	1965.00	-10.00	1	967
11:56:59	1960.00	1965.00	1965.00	-10.00	1	966
11:56:54	1960.00	1965.00	1965.00	-10.00	1	965
11:56:38	1960.00	1965.00	1965.00	-10.00	1	964
11:55:49	1960.00	1965.00	1965.00	-10.00	1	963
11:55:31	1965.00	1970.00	1965.00	-10.00	17	962
11:55:24	1965.00	1970.00	1970.00	-5.00	1	945
11:54:56	1965.00	1970.00	1970.00	-5.00	1	944
11:54:30	1965.00	1975.00	1975.00	0	1	943
11:54:11	1965.00	1970.00	1970.00	-5.00	1	942
11:54:06	1965.00	1970.00	1970.00	-5.00	1	941
11:53:15	1965.00	1970.00	1970.00	-5.00	1	940
11:52:10	1965.00	1970.00	1970.00	-5.00	1	939
11:52:05	1965.00	1970.00	1970.00	-5.00	1	938
11:51:33	1965.00	1970.00	1970.00	-5.00	1	937
11:51:09	1965.00	1970.00	1970.00	-5.00	1	936
11:50:45	1970.00	1975.00	1970.00	-5.00	3	935
11:49:52	1970.00	1975.00	1975.00	0	1	932
11:49:03	1965.00	1970.00	1970.00	-5.00	1	931
11:48:59	1965.00	1970.00	1970.00	-5.00	2	930
11:48:38	1970.00	1975.00	1970.00	-5.00	1	928
11:48:10	1965.00	1970.00	1970.00	-5.00	1	927
11:48:09	1965.00	1970.00	1970.00	-5.00	1	926
11:46:29	1965.00	1970.00	1970.00	-5.00	1	925
11:45:21	1970.00	1975.00	1970.00	-5.00	10	924
11:45:21	1970.00	1975.00	1970.00	-5.00	3	914
11:44:47	1970.00	1975.00	1975.00	0	1	911
11:43:06	1970.00	1975.00	1975.00	0	1	910
11:42:19	1970.00	1975.00	1975.00	0	1	909
11:42:17	1970.00	1975.00	1975.00	0	1	908
11:42:16	1970.00	1975.00	1970.00	-5.00	1	907
11:41:24	1970.00	1975.00	1975.00	0	1	906
11:40:15	1975.00	1980.00	1975.00	0	6	905
11:39:42	1975.00	1980.00	1980.00	+5.00	1	899
11:39:22	1975.00	1980.00	1980.00	+5.00	1	898
11:38:03	1975.00	1980.00	1980.00	+5.00	2	897
11:38:01	1975.00	1980.00	1980.00	+5.00	1	895
11:36:41	1980.00	1985.00	1980.00	+5.00	7	894
11:36:25	1980.00	1985.00	1985.00	+10.00	1	887
11:36:19	1980.00	1985.00	1985.00	+10.00	1	886
11:34:38	1980.00	1985.00	1985.00	+10.00	1	885
11:33:28	1975.00	1985.00	1985.00	+10.00	1	884
11:32:56	1975.00	1985.00	1985.00	+10.00	1	883
11:31:47	1975.00	1980.00	1980.00	+5.00	1	882
11:31:15	1975.00	1980.00	1980.00	+5.00	1	881
11:30:31	1975.00	1980.00	1980.00	+5.00	1	880
11:30:27	1975.00	1980.00	1975.00	0	1	879
11:29:33	1975.00	1980.00	1980.00	+5.00	1	878
11:28:34	1980.00	1985.00	1980.00	+5.00	1	877
11:27:52	1975.00	1980.00	1980.00	+5.00	1	876
11:27:35	1975.00	1980.00	1980.00	+5.00	1	875
11:26:52	1970.00	1975.00	1975.00	0	1	874
11:26:10	1970.00	1975.00	1975.00	0	1	873
11:26:00	1970.00	1975.00	1975.00	0	1	872
11:24:28	1970.00	1975.00	1975.00	0	1	871
11:24:24	1970.00	1975.00	1970.00	-5.00	1	870
11:24:20	1970.00	1975.00	1970.00	-5.00	1	869
11:24:15	1970.00	1975.00	1970.00	-5.00	2	868
11:24:15	1970.00	1975.00	1970.00	-5.00	1	866
11:24:08	1970.00	1975.00	1970.00	-5.00	1	865
11:24:07	1975.00	1980.00	1975.00	0	12	864
11:24:07	1975.00	1980.00	1975.00	0	1	852
11:24:07	1975.00	1980.00	1975.00	0	3	851
11:24:07	1975.00	1980.00	1975.00	0	1	848
11:23:52	1975.00	1980.00	1975.00	0	1	847
11:23:21	1975.00	1980.00	1975.00	0	5	846
11:22:47	1975.00	1980.00	1980.00	+5.00	1	841
11:21:41	1975.00	1980.00	1980.00	+5.00	1	840
11:21:34	1975.00	1980.00	1980.00	+5.00	1	839
11:21:05	1975.00	1980.00	1980.00	+5.00	1	838
11:19:24	1980.00	1985.00	1980.00	+5.00	1	837
11:19:24	1975.00	1980.00	1980.00	+5.00	1	836
11:17:42	1975.00	1980.00	1980.00	+5.00	1	835
11:16:54	1980.00	1985.00	1980.00	+5.00	9	834
11:16:54	1980.00	1985.00	1980.00	+5.00	8	825
11:16:54	1980.00	1985.00	1980.00	+5.00	4	817
11:16:08	1980.00	1985.00	1985.00	+10.00	1	813
11:16:05	1980.00	1985.00	1980.00	+5.00	1	812
11:16:01	1980.00	1985.00	1985.00	+10.00	1	811
11:15:47	1980.00	1985.00	1985.00	+10.00	1	810
11:14:40	1985.00	1990.00	1985.00	+10.00	1	809
11:14:19	1985.00	1990.00	1985.00	+10.00	1	808
11:13:40	1985.00	1990.00	1985.00	+10.00	1	807
11:12:57	1985.00	1995.00	1985.00	+10.00	3	806
11:12:44	1985.00	1995.00	1995.00	+20.00	1	803
11:12:33	1985.00	1995.00	1985.00	+10.00	5	802
11:12:33	1980.00	1985.00	1985.00	+10.00	4	797
11:12:10	1980.00	1985.00	1985.00	+10.00	1	793
11:11:41	1980.00	1985.00	1985.00	+10.00	1	792
11:11:41	1980.00	1985.00	1985.00	+10.00	7	791
11:11:41	1980.00	1985.00	1985.00	+10.00	1	784
11:11:41	1990.00	1995.00	1985.00	+10.00	15	783
11:11:41	1990.00	1995.00	1990.00	+15.00	1	768
11:11:05	1990.00	1995.00	1990.00	+15.00	1	767
11:11:02	1985.00	1995.00	1995.00	+20.00	1	766
11:10:50	1985.00	1995.00	1985.00	+10.00	1	765
11:10:48	1990.00	1995.00	1990.00	+15.00	4	764
11:10:48	1990.00	1995.00	1990.00	+15.00	5	760
11:09:54	1990.00	1995.00	1995.00	+20.00	1	755
11:09:21	1990.00	1995.00	1995.00	+20.00	1	754
11:08:39	1990.00	1995.00	1990.00	+15.00	1	753
11:08:35	1990.00	1995.00	1990.00	+15.00	2	752
11:08:16	1990.00	1995.00	1995.00	+20.00	2	750
11:07:40	1990.00	1995.00	1995.00	+20.00	1	748
11:06:57	1990.00	1995.00	1995.00	+20.00	1	747
11:06:42	1990.00	1995.00	1990.00	+15.00	2	746
11:05:57	1985.00	1990.00	1990.00	+15.00	2	744
11:05:57	1985.00	1990.00	1990.00	+15.00	1	742
11:04:53	1985.00	1990.00	1990.00	+15.00	1	741
11:04:46	1985.00	1990.00	1985.00	+10.00	1	740
11:04:27	1985.00	1990.00	1985.00	+10.00	1	739
11:04:00	1985.00	1990.00	1990.00	+15.00	1	738
11:03:18	1985.00	1990.00	1990.00	+15.00	1	737
11:01:30	1980.00	1990.00	1990.00	+15.00	1	736
11:00:55	1980.00	1985.00	1985.00	+10.00	4	735
11:00:43	1980.00	1985.00	1985.00	+10.00	1	731
11:00:43	1980.00	1985.00	1985.00	+10.00	1	730
11:00:39	1985.00	1990.00	1985.00	+10.00	15	729
11:00:39	1985.00	1990.00	1985.00	+10.00	3	714
11:00:05	1990.00	1995.00	1990.00	+15.00	1	711
10:59:32	1985.00	1995.00	1995.00	+20.00	1	710
10:59:12	1990.00	1995.00	1990.00	+15.00	1	709
10:58:39	1990.00	1995.00	1990.00	+15.00	1	708
10:58:18	1985.00	1990.00	1990.00	+15.00	1	707
10:58:06	1985.00	1990.00	1990.00	+15.00	1	706
10:58:06	1985.00	1990.00	1990.00	+15.00	1	705
10:57:30	1985.00	1990.00	1990.00	+15.00	1	704
10:57:23	1985.00	1990.00	1990.00	+15.00	1	703
10:56:54	1985.00	1990.00	1990.00	+15.00	1	702
10:56:20	1985.00	1990.00	1990.00	+15.00	2	701
10:55:30	1985.00	1990.00	1990.00	+15.00	1	699
10:55:10	1985.00	1990.00	1990.00	+15.00	1	698
10:55:10	1985.00	1990.00	1990.00	+15.00	1	697
10:52:13	1985.00	1990.00	1990.00	+15.00	1	696
10:50:36	1985.00	1990.00	1990.00	+15.00	1	695
10:49:16	1985.00	1990.00	1990.00	+15.00	1	694
10:47:43	1980.00	1990.00	1990.00	+15.00	1	693
10:47:21	1980.00	1985.00	1985.00	+10.00	2	692
10:46:19	1980.00	1985.00	1985.00	+10.00	1	690
10:43:10	1980.00	1985.00	1985.00	+10.00	1	689
10:42:54	1980.00	1985.00	1985.00	+10.00	1	688
10:40:40	1980.00	1985.00	1985.00	+10.00	1	687
10:40:26	1980.00	1985.00	1985.00	+10.00	1	686
10:37:51	1980.00	1985.00	1980.00	+5.00	1	685
10:37:51	1980.00	1985.00	1980.00	+5.00	1	684
10:37:51	1980.00	1985.00	1980.00	+5.00	1	683
10:37:51	1980.00	1985.00	1980.00	+5.00	1	682
10:37:51	1980.00	1985.00	1980.00	+5.00	1	681
10:37:51	1980.00	1985.00	1980.00	+5.00	1	680
10:32:20	1980.00	1985.00	1980.00	+5.00	1	679
10:31:41	1980.00	1985.00	1980.00	+5.00	1	678
10:31:33	1980.00	1985.00	1980.00	+5.00	1	677
10:30:35	1980.00	1985.00	1980.00	+5.00	1	676
10:30:10	1980.00	1985.00	1980.00	+5.00	1	675
10:29:43	1980.00	1985.00	1980.00	+5.00	1	674
10:29:18	1975.00	1980.00	1980.00	+5.00	1	673
10:29:14	1980.00	1985.00	1980.00	+5.00	2	672
10:29:13	1980.00	1985.00	1980.00	+5.00	5	670
10:28:38	1980.00	1985.00	1985.00	+10.00	1	665
10:27:17	1980.00	1985.00	1980.00	+5.00	2	664
10:27:08	1985.00	1990.00	1985.00	+10.00	4	662
10:27:08	1985.00	1990.00	1985.00	+10.00	2	658
10:27:08	1985.00	1990.00	1985.00	+10.00	1	656
10:27:08	1985.00	1990.00	1985.00	+10.00	2	655
10:27:08	1985.00	1990.00	1985.00	+10.00	6	653
10:27:08	1985.00	1990.00	1985.00	+10.00	2	647
10:27:08	1985.00	1990.00	1985.00	+10.00	1	645
10:24:44	1990.00	1995.00	1990.00	+15.00	1	644
10:24:44	1990.00	1995.00	1990.00	+15.00	1	643
10:24:44	1990.00	1995.00	1990.00	+15.00	1	642
10:24:20	1990.00	1995.00	1990.00	+15.00	1	641
10:23:30	1990.00	1995.00	1990.00	+15.00	3	640
10:23:14	1985.00	1995.00	1995.00	+20.00	1	637
10:22:45	1985.00	1995.00	1995.00	+20.00	1	636
10:21:58	1985.00	1990.00	1985.00	+10.00	2	635
10:20:22	1985.00	1990.00	1990.00	+15.00	1	633
10:20:15	1985.00	1990.00	1990.00	+15.00	1	632
10:18:56	1990.00	1995.00	1990.00	+15.00	1	631
10:18:33	1990.00	1995.00	1990.00	+15.00	1	630
10:18:02	1985.00	1990.00	1990.00	+15.00	1	629
10:17:19	1980.00	1985.00	1985.00	+10.00	1	628
10:17:19	1980.00	1985.00	1985.00	+10.00	1	627
10:17:18	1980.00	1985.00	1985.00	+10.00	1	626
10:17:18	1980.00	1985.00	1985.00	+10.00	1	625
10:17:09	1980.00	1985.00	1985.00	+10.00	1	624
10:17:02	1980.00	1985.00	1985.00	+10.00	1	623
10:15:50	1980.00	1985.00	1985.00	+10.00	1	622
10:15:36	1980.00	1985.00	1985.00	+10.00	1	621
10:14:17	1980.00	1985.00	1980.00	+5.00	1	620
10:14:00	1980.00	1985.00	1980.00	+5.00	6	619
10:14:00	1980.00	1985.00	1980.00	+5.00	8	613
10:14:00	1985.00	1990.00	1985.00	+10.00	10	605
10:14:00	1985.00	1990.00	1985.00	+10.00	8	595
10:14:00	1985.00	1990.00	1985.00	+10.00	1	587
10:13:54	1985.00	1990.00	1990.00	+15.00	1	586
10:13:53	1985.00	1990.00	1990.00	+15.00	1	585
10:13:46	1990.00	1995.00	1990.00	+15.00	1	584
10:13:29	1985.00	1990.00	1990.00	+15.00	1	583
10:13:24	1985.00	1990.00	1990.00	+15.00	1	582
10:13:18	1985.00	1990.00	1990.00	+15.00	3	581
10:12:12	1985.00	1990.00	1985.00	+10.00	1	578
10:10:17	1985.00	1990.00	1985.00	+10.00	1	577
10:08:52	1985.00	1990.00	1985.00	+10.00	1	576
10:08:33	1985.00	1990.00	1990.00	+15.00	3	575
10:08:13	1985.00	1990.00	1985.00	+10.00	1	572
10:08:01	1985.00	1990.00	1990.00	+15.00	1	571
10:06:51	1985.00	1990.00	1990.00	+15.00	1	570
10:06:39	1990.00	1995.00	1990.00	+15.00	4	569
10:06:39	1990.00	1995.00	1990.00	+15.00	5	565
10:06:38	1995.00	2000.00	1995.00	+20.00	3	560
10:05:55	1990.00	1995.00	1995.00	+20.00	1	557
10:05:12	1990.00	1995.00	1995.00	+20.00	1	556
10:05:10	1990.00	1995.00	1995.00	+20.00	1	555
10:04:55	1990.00	1995.00	1995.00	+20.00	1	554
10:03:50	1990.00	1995.00	1990.00	+15.00	3	553
10:03:17	1990.00	2000.00	1990.00	+15.00	2	550
10:03:05	1995.00	2000.00	1995.00	+20.00	1	548
10:02:39	1995.00	2000.00	1995.00	+20.00	3	547
10:02:16	1995.00	2000.00	1995.00	+20.00	2	544
10:02:16	1995.00	2000.00	1995.00	+20.00	10	542
10:02:13	1995.00	2000.00	1995.00	+20.00	2	532
10:02:07	1995.00	2000.00	2000.00	+25.00	1	530
10:01:54	1995.00	2000.00	2000.00	+25.00	1	529
10:00:37	2000.00	2005.00	2000.00	+25.00	1	528
10:00:37	1995.00	2000.00	2000.00	+25.00	1	527
09:59:37	1995.00	2000.00	2000.00	+25.00	1	526
09:59:10	1995.00	2000.00	2000.00	+25.00	1	525
09:57:58	2000.00	2005.00	2000.00	+25.00	2	524
09:57:58	2000.00	2005.00	2000.00	+25.00	4	522
09:57:58	2000.00	2005.00	2000.00	+25.00	2	518
09:56:29	2000.00	2005.00	2005.00	+30.00	1	516
09:56:13	2000.00	2005.00	2005.00	+30.00	1	515
09:54:31	2005.00	2010.00	2005.00	+30.00	1	514
09:54:24	2005.00	2010.00	2005.00	+30.00	1	513
09:54:02	2005.00	2010.00	2005.00	+30.00	1	512
09:53:30	2000.00	2005.00	2005.00	+30.00	2	511
09:53:12	2000.00	2005.00	2000.00	+25.00	1	509
09:53:06	2000.00	2005.00	2000.00	+25.00	3	508
09:52:06	2000.00	2005.00	2000.00	+25.00	1	505
09:51:46	2000.00	2005.00	2005.00	+30.00	1	504
09:51:41	2000.00	2005.00	2005.00	+30.00	1	503
09:51:31	2000.00	2005.00	2005.00	+30.00	1	502
09:51:12	2005.00	2010.00	2005.00	+30.00	5	501
09:50:40	2005.00	2010.00	2005.00	+30.00	2	496
09:50:24	2000.00	2005.00	2005.00	+30.00	1	494
09:50:20	2000.00	2005.00	2005.00	+30.00	1	493
09:49:52	2005.00	2010.00	2005.00	+30.00	1	492
09:49:50	2005.00	2010.00	2005.00	+30.00	3	491
09:49:30	2010.00	2015.00	2010.00	+35.00	1	488
09:49:30	2010.00	2015.00	2010.00	+35.00	3	487
09:49:15	2010.00	2015.00	2010.00	+35.00	1	484
09:49:10	2010.00	2015.00	2010.00	+35.00	1	483
09:48:48	2010.00	2015.00	2010.00	+35.00	1	482
09:47:55	2005.00	2010.00	2010.00	+35.00	2	481
09:47:53	2005.00	2010.00	2010.00	+35.00	2	479
09:47:50	2005.00	2010.00	2010.00	+35.00	1	477
09:47:23	2005.00	2010.00	2010.00	+35.00	1	476
09:45:58	2000.00	2005.00	2005.00	+30.00	4	475
09:45:29	2000.00	2005.00	2000.00	+25.00	1	471
09:45:12	2000.00	2005.00	2000.00	+25.00	1	470
09:44:49	2005.00	2010.00	2005.00	+30.00	1	469
09:44:49	2005.00	2010.00	2005.00	+30.00	2	468
09:44:49	2005.00	2010.00	2005.00	+30.00	4	466
09:42:43	2005.00	2010.00	2005.00	+30.00	1	462
09:42:29	2005.00	2010.00	2005.00	+30.00	2	461
09:42:12	2000.00	2005.00	2005.00	+30.00	1	459
09:42:10	2005.00	2010.00	2005.00	+30.00	4	458
09:41:59	2005.00	2010.00	2005.00	+30.00	1	454
09:41:29	2005.00	2010.00	2010.00	+35.00	1	453
09:40:19	2010.00	2015.00	2010.00	+35.00	1	452
09:40:14	2005.00	2010.00	2010.00	+35.00	1	451
09:40:07	2005.00	2015.00	2005.00	+30.00	1	450
09:40:02	2005.00	2015.00	2005.00	+30.00	1	449
09:40:01	2010.00	2015.00	2010.00	+35.00	2	448
09:40:01	2010.00	2015.00	2010.00	+35.00	1	446
09:40:01	2010.00	2015.00	2010.00	+35.00	1	445
09:39:02	2005.00	2010.00	2010.00	+35.00	9	444
09:38:50	2000.00	2010.00	2010.00	+35.00	1	435
09:38:32	2000.00	2010.00	2010.00	+35.00	1	434
09:38:27	2000.00	2005.00	2005.00	+30.00	1	433
09:38:11	2005.00	2010.00	2005.00	+30.00	1	432
09:38:11	2005.00	2010.00	2005.00	+30.00	1	431
09:37:50	2005.00	2010.00	2005.00	+30.00	1	430
09:37:28	2000.00	2005.00	2005.00	+30.00	2	429
09:37:11	2000.00	2005.00	2005.00	+30.00	2	427
09:37:09	2005.00	2010.00	2005.00	+30.00	1	425
09:36:13	2000.00	2005.00	2005.00	+30.00	1	424
09:35:24	2000.00	2005.00	2005.00	+30.00	1	423
09:35:22	2000.00	2005.00	2005.00	+30.00	1	422
09:34:37	2000.00	2005.00	2005.00	+30.00	2	421
09:34:26	2005.00	2010.00	2005.00	+30.00	3	419
09:33:42	2005.00	2010.00	2005.00	+30.00	1	416
09:33:18	2000.00	2005.00	2005.00	+30.00	2	415
09:33:00	1995.00	2000.00	2000.00	+25.00	1	413
09:32:59	2000.00	2005.00	2000.00	+25.00	19	412
09:32:39	2000.00	2005.00	2005.00	+30.00	1	393
09:32:34	2005.00	2010.00	2005.00	+30.00	2	392
09:32:33	2005.00	2010.00	2005.00	+30.00	1	390
09:30:33	1995.00	2000.00	2000.00	+25.00	1	389
09:29:56	1995.00	2000.00	2000.00	+25.00	5	388
09:29:16	1995.00	2000.00	2000.00	+25.00	1	383
09:29:11	2000.00	2005.00	2000.00	+25.00	2	382
09:29:11	2000.00	2005.00	2000.00	+25.00	8	380
09:29:11	2000.00	2005.00	2000.00	+25.00	1	372
09:28:57	2000.00	2005.00	2005.00	+30.00	1	371
09:28:35	2000.00	2005.00	2005.00	+30.00	1	370
09:28:28	2005.00	2010.00	2005.00	+30.00	1	369
09:28:24	2005.00	2010.00	2005.00	+30.00	1	368
09:28:08	2000.00	2005.00	2005.00	+30.00	2	367
09:28:01	2005.00	2010.00	2005.00	+30.00	1	365
09:27:50	2005.00	2010.00	2005.00	+30.00	1	364
09:27:40	2005.00	2010.00	2005.00	+30.00	1	363
09:27:39	2010.00	2015.00	2010.00	+35.00	6	362
09:27:39	2010.00	2020.00	2010.00	+35.00	1	356
09:27:37	2010.00	2015.00	2015.00	+40.00	1	355
09:27:21	2015.00	2020.00	2015.00	+40.00	1	354
09:27:15	2010.00	2015.00	2015.00	+40.00	1	353
09:27:03	2015.00	2020.00	2015.00	+40.00	1	352
09:26:57	2015.00	2020.00	2015.00	+40.00	1	351
09:26:54	2010.00	2015.00	2015.00	+40.00	4	350
09:26:42	2005.00	2010.00	2010.00	+35.00	1	346
09:26:32	2005.00	2010.00	2010.00	+35.00	1	345
09:26:29	2005.00	2010.00	2010.00	+35.00	1	344
09:26:23	2005.00	2010.00	2010.00	+35.00	1	343
09:26:22	2000.00	2005.00	2005.00	+30.00	1	342
09:26:22	2000.00	2005.00	2005.00	+30.00	4	341
09:25:38	2000.00	2005.00	2000.00	+25.00	1	337
09:25:25	2000.00	2005.00	2000.00	+25.00	1	336
09:25:18	2000.00	2005.00	2005.00	+30.00	1	335
09:24:27	2005.00	2010.00	2005.00	+30.00	1	334
09:24:27	2005.00	2010.00	2005.00	+30.00	1	333
09:24:06	2005.00	2010.00	2005.00	+30.00	3	332
09:23:59	2000.00	2005.00	2005.00	+30.00	1	329
09:23:58	2000.00	2010.00	2010.00	+35.00	1	328
09:23:47	2000.00	2010.00	2010.00	+35.00	1	327
09:23:22	1995.00	2005.00	2005.00	+30.00	1	326
09:23:15	2000.00	2005.00	2000.00	+25.00	10	325
09:23:09	2000.00	2005.00	2000.00	+25.00	1	315
09:23:05	2005.00	2010.00	2005.00	+30.00	1	314
09:23:00	2005.00	2010.00	2005.00	+30.00	1	313
09:22:59	2000.00	2005.00	2005.00	+30.00	1	312
09:22:53	2000.00	2005.00	2005.00	+30.00	1	311
09:22:51	1995.00	2000.00	2000.00	+25.00	2	310
09:22:51	1995.00	2000.00	2000.00	+25.00	1	308
09:22:47	1995.00	2000.00	2000.00	+25.00	1	307
09:22:47	1995.00	2000.00	2000.00	+25.00	1	306
09:22:41	1995.00	2000.00	2000.00	+25.00	1	305
09:22:28	1990.00	1995.00	1995.00	+20.00	2	304
09:22:25	1990.00	1995.00	1995.00	+20.00	2	302
09:22:19	1990.00	1995.00	1995.00	+20.00	2	300
09:21:49	1985.00	1990.00	1990.00	+15.00	1	298
09:21:28	1985.00	1990.00	1990.00	+15.00	1	297
09:21:16	1985.00	1990.00	1990.00	+15.00	1	296
09:21:08	1985.00	1990.00	1990.00	+15.00	1	295
09:20:53	1985.00	1990.00	1990.00	+15.00	1	294
09:20:42	1985.00	1990.00	1990.00	+15.00	1	293
09:20:41	1985.00	1990.00	1985.00	+10.00	1	292
09:20:33	1980.00	1985.00	1985.00	+10.00	4	291
09:19:48	1975.00	1980.00	1980.00	+5.00	1	287
09:19:43	1980.00	1985.00	1980.00	+5.00	1	286
09:19:43	1980.00	1985.00	1980.00	+5.00	1	285
09:19:43	1985.00	1990.00	1985.00	+10.00	4	284
09:19:36	1985.00	1990.00	1985.00	+10.00	1	280
09:19:05	1985.00	1990.00	1990.00	+15.00	1	279
09:18:45	1980.00	1985.00	1985.00	+10.00	1	278
09:18:34	1980.00	1985.00	1985.00	+10.00	2	277
09:16:30	1975.00	1980.00	1980.00	+5.00	1	275
09:15:40	1975.00	1980.00	1980.00	+5.00	1	274
09:15:32	1970.00	1975.00	1975.00	0	1	273
09:15:32	1970.00	1975.00	1975.00	0	1	272
09:15:32	1970.00	1975.00	1975.00	0	1	271
09:15:06	1970.00	1975.00	1970.00	-5.00	1	270
09:14:20	1965.00	1970.00	1970.00	-5.00	1	269
09:14:16	1965.00	1970.00	1970.00	-5.00	1	268
09:14:08	1970.00	1975.00	1965.00	-10.00	3	267
09:14:08	1970.00	1975.00	1970.00	-5.00	4	264
09:13:59	1970.00	1975.00	1970.00	-5.00	1	260
09:13:48	1965.00	1970.00	1970.00	-5.00	2	259
09:13:48	1965.00	1970.00	1970.00	-5.00	2	257
09:13:48	1965.00	1970.00	1970.00	-5.00	1	255
09:13:20	1970.00	1975.00	1970.00	-5.00	17	254
09:13:19	1970.00	1975.00	1970.00	-5.00	1	237
09:13:11	1970.00	1975.00	1975.00	0	1	236
09:13:04	1975.00	1980.00	1975.00	0	1	235
09:13:04	1975.00	1980.00	1975.00	0	4	234
09:13:04	1975.00	1980.00	1975.00	0	6	230
09:12:58	1975.00	1980.00	1975.00	0	1	224
09:12:48	1975.00	1980.00	1975.00	0	1	223
09:12:04	1980.00	1985.00	1980.00	+5.00	1	222
09:12:04	1980.00	1985.00	1980.00	+5.00	2	221
09:12:04	1980.00	1985.00	1980.00	+5.00	4	219
09:11:46	1980.00	1985.00	1985.00	+10.00	1	215
09:11:41	1980.00	1985.00	1985.00	+10.00	1	214
09:11:21	1980.00	1990.00	1990.00	+15.00	1	213
09:11:21	1985.00	1990.00	1985.00	+10.00	2	212
09:11:21	1985.00	1990.00	1985.00	+10.00	1	210
09:10:48	1985.00	1990.00	1985.00	+10.00	1	209
09:10:45	1990.00	1995.00	1990.00	+15.00	2	208
09:10:45	1990.00	1995.00	1990.00	+15.00	1	206
09:10:09	1985.00	1995.00	1995.00	+20.00	1	205
09:09:47	1990.00	1995.00	1990.00	+15.00	1	204
09:09:45	1980.00	1985.00	1990.00	+15.00	6	203
09:09:45	1980.00	1985.00	1985.00	+10.00	3	197
09:09:40	1985.00	1990.00	1985.00	+10.00	1	194
09:09:40	1985.00	1990.00	1985.00	+10.00	1	193
09:09:40	1985.00	1990.00	1985.00	+10.00	1	192
09:09:40	1985.00	1990.00	1985.00	+10.00	5	191
09:09:18	1990.00	1995.00	1990.00	+15.00	5	186
09:09:11	1990.00	1995.00	1990.00	+15.00	1	181
09:09:05	1990.00	1995.00	1995.00	+20.00	1	180
09:09:04	1990.00	1995.00	1990.00	+15.00	1	179
09:08:33	1990.00	1995.00	1995.00	+20.00	1	178
09:08:30	1995.00	2000.00	1995.00	+20.00	1	177
09:08:21	1995.00	2000.00	1995.00	+20.00	1	176
09:08:03	1995.00	2000.00	1995.00	+20.00	1	175
09:07:24	1990.00	1995.00	1995.00	+20.00	1	174
09:07:11	1990.00	1995.00	1995.00	+20.00	1	173
09:07:05	1995.00	2000.00	1995.00	+20.00	3	172
09:07:05	1995.00	2000.00	1995.00	+20.00	4	169
09:07:05	1995.00	2000.00	1995.00	+20.00	2	165
09:07:05	1995.00	2000.00	1995.00	+20.00	1	163
09:07:00	1995.00	2000.00	1995.00	+20.00	1	162
09:07:00	1995.00	2000.00	1995.00	+20.00	1	161
09:06:20	1995.00	2000.00	1995.00	+20.00	1	160
09:06:18	1995.00	2000.00	1995.00	+20.00	1	159
09:06:12	1990.00	1995.00	1995.00	+20.00	1	158
09:05:59	1990.00	1995.00	1995.00	+20.00	1	157
09:05:35	1990.00	1995.00	1995.00	+20.00	2	156
09:05:30	1990.00	1995.00	1990.00	+15.00	1	154
09:05:26	1985.00	1990.00	1990.00	+15.00	2	153
09:05:08	1990.00	1995.00	1990.00	+15.00	2	151
09:05:08	1990.00	1995.00	1990.00	+15.00	3	149
09:05:08	1990.00	1995.00	1990.00	+15.00	3	146
09:05:04	1995.00	2000.00	1995.00	+20.00	1	143
09:04:59	1990.00	1995.00	1995.00	+20.00	1	142
09:04:52	1995.00	2000.00	1995.00	+20.00	1	141
09:04:52	1995.00	2000.00	1995.00	+20.00	1	140
09:04:50	1995.00	2000.00	1995.00	+20.00	1	139
09:04:49	1990.00	1995.00	1995.00	+20.00	1	138
09:04:49	1995.00	2000.00	1995.00	+20.00	4	137
09:04:46	1995.00	2000.00	1995.00	+20.00	1	133
09:04:46	1995.00	2000.00	2000.00	+25.00	1	132
09:04:38	1990.00	1995.00	1995.00	+20.00	1	131
09:04:27	1990.00	1995.00	1995.00	+20.00	1	130
09:04:25	1995.00	2000.00	1995.00	+20.00	1	129
09:04:25	1995.00	2000.00	1995.00	+20.00	2	128
09:04:25	1995.00	2000.00	1995.00	+20.00	2	126
09:04:25	1995.00	2000.00	1995.00	+20.00	1	124
09:04:19	1995.00	2000.00	2000.00	+25.00	1	123
09:04:15	1995.00	2000.00	1995.00	+20.00	2	122
09:04:13	1995.00	2000.00	1995.00	+20.00	1	120
09:04:13	1995.00	2000.00	2000.00	+25.00	1	119
09:04:07	1995.00	2000.00	2000.00	+25.00	2	118
09:04:03	2000.00	2005.00	2000.00	+25.00	1	116
09:04:02	1995.00	2005.00	1995.00	+20.00	1	115
09:04:01	1995.00	2000.00	2000.00	+25.00	1	114
09:04:00	1990.00	1995.00	2000.00	+25.00	2	113
09:04:00	1990.00	1995.00	1995.00	+20.00	1	111
09:04:00	1995.00	2000.00	1995.00	+20.00	11	110
09:03:58	1995.00	2000.00	1995.00	+20.00	1	99
09:03:49	2000.00	2005.00	2000.00	+25.00	1	98
09:03:47	2000.00	2005.00	2000.00	+25.00	1	97
09:03:46	2000.00	2005.00	2000.00	+25.00	1	96
09:03:45	2000.00	2005.00	2000.00	+25.00	1	95
09:03:43	1995.00	2000.00	2000.00	+25.00	1	94
09:03:40	2000.00	2005.00	2000.00	+25.00	1	93
09:03:39	2000.00	2005.00	2000.00	+25.00	1	92
09:03:38	1995.00	2000.00	2000.00	+25.00	1	91
09:03:37	1995.00	2000.00	2000.00	+25.00	1	90
09:03:31	1995.00	2000.00	2000.00	+25.00	1	89
09:03:16	1990.00	1995.00	1995.00	+20.00	1	88
09:03:10	1985.00	1990.00	1990.00	+15.00	1	87
09:03:04	1980.00	1990.00	1990.00	+15.00	1	86
09:02:56	1980.00	1985.00	1985.00	+10.00	1	85
09:02:54	1975.00	1980.00	1980.00	+5.00	1	84
09:02:54	1975.00	1980.00	1980.00	+5.00	3	83
09:02:54	1975.00	1980.00	1980.00	+5.00	6	80
09:02:54	1975.00	1980.00	1980.00	+5.00	12	74
09:02:11	1970.00	1975.00	1975.00	0	1	62
09:02:11	1970.00	1975.00	1975.00	0	5	61
09:01:55	1970.00	1975.00	1970.00	-5.00	1	56
09:01:44	1970.00	1975.00	1970.00	-5.00	1	55
09:01:43	1970.00	1975.00	1975.00	0	2	54
09:01:27	1965.00	1970.00	1970.00	-5.00	1	52
09:01:26	1970.00	1975.00	1975.00	0	1	51
09:01:15	1970.00	1975.00	1970.00	-5.00	1	50
09:01:14	1970.00	1975.00	1975.00	0	1	49
09:01:04	1970.00	1975.00	1975.00	0	1	48
09:01:04	1975.00	1980.00	1975.00	0	1	47
09:01:04	1975.00	1980.00	1975.00	0	2	46
09:00:57	1975.00	1980.00	1980.00	+5.00	1	44
09:00:52	1975.00	1980.00	1980.00	+5.00	1	43
09:00:48	1980.00	1985.00	1980.00	+5.00	1	42
09:00:42	1980.00	1990.00	1980.00	+5.00	2	41
09:00:42	1980.00	1990.00	1980.00	+5.00	1	39
09:00:42	1985.00	1990.00	1985.00	+10.00	1	38
09:00:32	1975.00	1985.00	1985.00	+10.00	1	37
09:00:28	1970.00	1980.00	1980.00	+5.00	1	36
09:00:06	1960.00	1980.00	1960.00	-15.00	2	35
09:00:06	1970.00	1985.00	1970.00	-5.00	2	33
09:00:06	1970.00	1980.00	1970.00	-5.00	1	31
09:00:06	1975.00	2005.00	1975.00	0	1	30
09:00:05	--	--	1970.00	-5.00	29	29

　

其他人也逛...

App Store Card $ 500 - 數位序號

KIRIN–生茶525ml(24入/箱)

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

Apple iPhone 18 Pro Max (256GB)

MSI微星 SPATIUM M560 2TB PCIe 5.0 NVMe M.2 SSD

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Apple iPhone 18 Pro Max (512GB)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirPods 5 配備無線充電盒

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

Apple iPhone 18 Pro (256GB)

App Store Card $ 6000 - 數位序號

App Store Card $ 6000 - 數位序號

SHISEIDO資生堂百優精純乳霜(75ml)

大眾控攜手馬來西亞Cape　加速...

TPCA展登場　東台秀AI伺服器板...

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

‧APEC財長會議登場　莊翠雲等21...
‧是方虎尾AI資料中心動土　預計1...
‧星宇迎密集交機潮　明年營收拚...

加密貨幣

比特幣BTC	81377.75	-639.85	-0.78%
以太幣ETH	2381.32	-27.42	-1.14%
瑞波幣XRP	1.29	-0.01	-1.15%
比特幣現金BCH	273.71	-2.27	-0.82%
萊特幣LTC	59.04	-0.03	-0.05%
卡達幣ADA	0.215505	-0.01	-2.46%
波場幣TRX	0.331870	0.00	-0.16%
恆星幣XLM	0.175783	0.00	-1.07%

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。