最新[公告] 永彰:董事會決議解除本公司已知悉之董事競業禁止限制熱門[公告] 永虹先進:公告本公司預估未來三個月現金收支情形及銀行可使用融資額度情形

更新報價

萬　潤 (6187) 半導體業上櫃

1155.00 ▲+105.00 +10.00% 49.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+105.00	4,335	1155.00	241	－－	－－	1060.00	1155.00	1055.00	1050.00

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	1155.00	--	1155.00	+105.00	1	4335
13:24:56	市價	--	1155.00	+105.00	3	4334
13:24:51	市價	--	1155.00	+105.00	1	4331
13:23:32	市價	--	1155.00	+105.00	1	4330
13:23:32	市價	--	1155.00	+105.00	2	4329
13:23:07	市價	--	1155.00	+105.00	1	4327
13:19:45	市價	--	1155.00	+105.00	1	4326
13:18:55	市價	--	1155.00	+105.00	1	4325
13:17:52	市價	--	1155.00	+105.00	1	4324
13:17:32	市價	--	1155.00	+105.00	1	4323
13:16:33	市價	--	1155.00	+105.00	2	4322
13:16:29	市價	--	1155.00	+105.00	1	4320
13:16:27	市價	--	1155.00	+105.00	1	4319
13:07:26	市價	--	1155.00	+105.00	1	4318
13:04:01	市價	--	1155.00	+105.00	1	4317
13:01:38	市價	--	1155.00	+105.00	1	4316
13:01:15	市價	--	1155.00	+105.00	2	4315
12:55:30	市價	--	1155.00	+105.00	1	4313
12:55:14	市價	--	1155.00	+105.00	1	4312
12:48:47	1150.00	1155.00	1155.00	+105.00	19	4311
12:48:47	1150.00	1155.00	1155.00	+105.00	10	4292
12:48:47	1150.00	1155.00	1155.00	+105.00	10	4282
12:48:47	1150.00	1155.00	1155.00	+105.00	30	4272
12:48:47	1150.00	1155.00	1155.00	+105.00	30	4242
12:48:47	1150.00	1155.00	1155.00	+105.00	6	4212
12:48:36	1150.00	1155.00	1155.00	+105.00	1	4206
12:48:36	1150.00	1155.00	1155.00	+105.00	25	4205
12:46:46	1150.00	1155.00	1155.00	+105.00	1	4180
12:44:19	1150.00	1155.00	1155.00	+105.00	5	4179
12:44:19	1150.00	1155.00	1155.00	+105.00	1	4174
12:43:24	1150.00	1155.00	1150.00	+100.00	1	4173
12:43:18	1150.00	1155.00	1150.00	+100.00	1	4172
12:43:14	1150.00	1155.00	1150.00	+100.00	1	4171
12:42:51	1150.00	1155.00	1150.00	+100.00	1	4170
12:41:26	1150.00	1155.00	1150.00	+100.00	1	4169
12:41:13	1150.00	1155.00	1150.00	+100.00	1	4168
12:41:01	1150.00	1155.00	1150.00	+100.00	1	4167
12:40:53	1150.00	1155.00	1150.00	+100.00	1	4166
12:40:45	1150.00	1155.00	1150.00	+100.00	1	4165
12:40:12	1150.00	1155.00	1150.00	+100.00	1	4164
12:39:30	1150.00	1155.00	1150.00	+100.00	1	4163
12:38:58	1150.00	1155.00	1150.00	+100.00	1	4162
12:37:45	1150.00	1155.00	1150.00	+100.00	1	4161
12:36:30	1150.00	1155.00	1155.00	+105.00	1	4160
12:36:22	1150.00	1155.00	1150.00	+100.00	1	4159
12:33:34	1150.00	1155.00	1155.00	+105.00	1	4158
12:33:31	1150.00	1155.00	1155.00	+105.00	6	4157
12:32:44	1150.00	1155.00	1150.00	+100.00	1	4151
12:32:19	1150.00	1155.00	1150.00	+100.00	1	4150
12:31:41	1150.00	1155.00	1155.00	+105.00	7	4149
12:29:10	1150.00	1155.00	1155.00	+105.00	1	4142
12:27:07	1150.00	1155.00	1155.00	+105.00	1	4141
12:26:36	1150.00	1155.00	1155.00	+105.00	1	4140
12:26:12	1150.00	1155.00	1155.00	+105.00	1	4139
12:25:49	1150.00	1155.00	1155.00	+105.00	1	4138
12:25:15	1150.00	1155.00	1155.00	+105.00	3	4137
12:25:13	1150.00	1155.00	1155.00	+105.00	1	4134
12:24:47	1150.00	1155.00	1155.00	+105.00	2	4133
12:24:24	1150.00	1155.00	1155.00	+105.00	1	4131
12:24:06	1150.00	1155.00	1150.00	+100.00	1	4130
12:24:01	1150.00	1155.00	1155.00	+105.00	1	4129
12:23:24	1150.00	1155.00	1155.00	+105.00	9	4128
12:23:23	1150.00	1155.00	1150.00	+100.00	1	4119
12:23:01	1150.00	1155.00	1150.00	+100.00	1	4118
12:22:49	1150.00	1155.00	1150.00	+100.00	1	4117
12:22:32	1150.00	1155.00	1150.00	+100.00	1	4116
12:22:21	1145.00	1150.00	1150.00	+100.00	4	4115
12:22:20	1145.00	1150.00	1150.00	+100.00	12	4111
12:22:20	1145.00	1150.00	1150.00	+100.00	1	4099
12:22:20	1145.00	1150.00	1150.00	+100.00	25	4098
12:21:50	1145.00	1150.00	1145.00	+95.00	5	4073
12:21:15	1145.00	1150.00	1145.00	+95.00	1	4068
12:20:36	1145.00	1150.00	1145.00	+95.00	1	4067
12:20:04	1145.00	1150.00	1145.00	+95.00	5	4066
12:20:00	1145.00	1150.00	1145.00	+95.00	1	4061
12:19:42	1145.00	1150.00	1145.00	+95.00	1	4060
12:18:43	1145.00	1150.00	1145.00	+95.00	5	4059
12:18:36	1145.00	1150.00	1145.00	+95.00	1	4054
12:17:34	1145.00	1150.00	1145.00	+95.00	1	4053
12:17:32	1145.00	1150.00	1145.00	+95.00	1	4052
12:16:42	1145.00	1150.00	1145.00	+95.00	1	4051
12:16:18	1145.00	1150.00	1145.00	+95.00	2	4050
12:15:05	1145.00	1150.00	1150.00	+100.00	1	4048
12:14:56	1145.00	1150.00	1150.00	+100.00	65	4047
12:14:56	1145.00	1150.00	1145.00	+95.00	1	3982
12:14:55	1145.00	1150.00	1145.00	+95.00	2	3981
12:14:50	1140.00	1145.00	1145.00	+95.00	20	3979
12:14:50	1145.00	1150.00	1145.00	+95.00	10	3959
12:14:50	1145.00	1150.00	1145.00	+95.00	20	3949
12:14:50	1145.00	1150.00	1145.00	+95.00	20	3929
12:14:42	1145.00	1150.00	1145.00	+95.00	1	3909
12:14:10	1145.00	1150.00	1145.00	+95.00	1	3908
12:13:55	1145.00	1155.00	1155.00	+105.00	1	3907
12:13:51	1145.00	1150.00	1150.00	+100.00	3	3906
12:13:51	1145.00	1150.00	1150.00	+100.00	18	3903
12:13:32	1150.00	1155.00	1150.00	+100.00	11	3885
12:13:20	1150.00	1155.00	1150.00	+100.00	1	3874
12:13:17	1150.00	1155.00	1150.00	+100.00	5	3873
12:13:14	1150.00	1155.00	1150.00	+100.00	1	3868
12:12:40	1150.00	1155.00	1150.00	+100.00	1	3867
12:12:30	1150.00	1155.00	1150.00	+100.00	1	3866
12:12:20	1150.00	1155.00	1150.00	+100.00	1	3865
12:12:10	1150.00	1155.00	1150.00	+100.00	1	3864
12:11:56	1150.00	1155.00	1150.00	+100.00	1	3863
12:10:49	1150.00	1155.00	1150.00	+100.00	1	3862
12:09:43	1150.00	1155.00	1155.00	+105.00	10	3861
12:09:32	1150.00	1155.00	1150.00	+100.00	4	3851
12:09:16	1145.00	1155.00	1155.00	+105.00	2	3847
12:08:47	1145.00	1155.00	1145.00	+95.00	1	3845
12:08:36	1145.00	1155.00	1145.00	+95.00	1	3844
12:08:36	1145.00	1150.00	1150.00	+100.00	5	3843
12:08:36	1145.00	1150.00	1150.00	+100.00	1	3838
12:08:10	1145.00	1150.00	1150.00	+100.00	3	3837
12:08:10	1145.00	1150.00	1145.00	+95.00	5	3834
12:08:03	1145.00	1150.00	1150.00	+100.00	1	3829
12:08:01	1150.00	1155.00	1150.00	+100.00	1	3828
12:07:57	1145.00	1150.00	1150.00	+100.00	2	3827
12:07:57	1150.00	1155.00	1150.00	+100.00	3	3825
12:07:52	1150.00	1155.00	1150.00	+100.00	1	3822
12:07:50	1150.00	1155.00	1150.00	+100.00	1	3821
12:07:48	1150.00	1155.00	1150.00	+100.00	1	3820
12:07:47	1150.00	1155.00	1150.00	+100.00	5	3819
12:07:46	1150.00	1155.00	1150.00	+100.00	1	3814
12:07:46	1150.00	1155.00	1150.00	+100.00	1	3813
12:07:43	1150.00	1155.00	1150.00	+100.00	1	3812
12:07:41	1145.00	1150.00	1150.00	+100.00	2	3811
12:07:41	1150.00	1155.00	1150.00	+100.00	1	3809
12:07:40	1145.00	1150.00	1150.00	+100.00	1	3808
12:07:40	1150.00	1155.00	1150.00	+100.00	4	3807
12:07:39	1150.00	1155.00	1150.00	+100.00	1	3803
12:07:39	1145.00	1150.00	1150.00	+100.00	1	3802
12:07:39	1150.00	1155.00	1150.00	+100.00	4	3801
12:07:37	1150.00	1155.00	1150.00	+100.00	20	3797
12:07:36	1150.00	1155.00	1150.00	+100.00	5	3777
12:07:36	1150.00	1155.00	1150.00	+100.00	1	3772
12:07:35	1150.00	1155.00	1150.00	+100.00	50	3771
12:07:34	1150.00	1155.00	1150.00	+100.00	1	3721
12:07:32	1150.00	1155.00	1150.00	+100.00	5	3720
12:07:12	1150.00	1155.00	1150.00	+100.00	4	3715
12:07:10	1150.00	1155.00	1155.00	+105.00	1	3711
12:07:10	1150.00	1155.00	1155.00	+105.00	1	3710
12:06:41	1150.00	1155.00	1150.00	+100.00	4	3709
12:06:40	1150.00	1155.00	1150.00	+100.00	1	3705
12:05:28	1150.00	1155.00	1150.00	+100.00	1	3704
12:05:11	1150.00	1155.00	1155.00	+105.00	1	3703
12:05:11	1150.00	1155.00	1155.00	+105.00	17	3702
12:05:04	1150.00	1155.00	1155.00	+105.00	1	3685
12:05:03	1150.00	1155.00	1155.00	+105.00	27	3684
12:04:58	1150.00	1155.00	1155.00	+105.00	11	3657
12:04:58	市價	--	1155.00	+105.00	2	3646
12:04:57	市價	--	1155.00	+105.00	13	3644
12:04:57	市價	--	1155.00	+105.00	13	3631
12:04:56	市價	--	1155.00	+105.00	13	3618
12:04:55	市價	--	1155.00	+105.00	13	3605
12:04:42	市價	--	1155.00	+105.00	1	3592
12:04:39	1150.00	1155.00	1155.00	+105.00	1	3591
12:04:37	1150.00	1155.00	1155.00	+105.00	3	3590
12:04:27	1150.00	1155.00	1155.00	+105.00	1	3587
12:04:15	1150.00	1155.00	1155.00	+105.00	13	3586
12:04:13	1150.00	1155.00	1155.00	+105.00	52	3573
12:04:10	1150.00	1155.00	1155.00	+105.00	4	3521
12:04:10	1150.00	1155.00	1155.00	+105.00	5	3517
12:04:10	1155.00	--	1155.00	+105.00	8	3512
12:04:10	1155.00	--	1155.00	+105.00	13	3504
12:04:10	1155.00	--	1155.00	+105.00	13	3491
12:04:09	1155.00	--	1155.00	+105.00	13	3478
12:04:09	1155.00	--	1155.00	+105.00	9	3465
12:04:09	市價	--	1155.00	+105.00	10	3456
12:04:09	市價	--	1155.00	+105.00	21	3446
12:04:09	市價	--	1155.00	+105.00	2	3425
12:04:09	市價	--	1155.00	+105.00	11	3423
12:04:09	市價	--	1155.00	+105.00	17	3412
12:04:09	市價	--	1155.00	+105.00	13	3395
12:04:09	市價	--	1155.00	+105.00	13	3382
12:04:09	市價	--	1155.00	+105.00	13	3369
12:04:09	市價	--	1155.00	+105.00	13	3356
11:59:48	市價	--	1155.00	+105.00	1	3343
11:58:54	市價	--	1155.00	+105.00	1	3342
11:58:51	市價	--	1155.00	+105.00	1	3341
11:58:45	市價	--	1155.00	+105.00	1	3340
11:58:42	市價	--	1155.00	+105.00	1	3339
11:57:01	市價	--	1155.00	+105.00	3	3338
11:56:19	市價	--	1155.00	+105.00	1	3335
11:55:57	市價	--	1155.00	+105.00	1	3334
11:55:54	市價	--	1155.00	+105.00	1	3333
11:55:12	市價	--	1155.00	+105.00	2	3332
11:54:39	市價	--	1155.00	+105.00	2	3330
11:53:01	市價	--	1155.00	+105.00	1	3328
11:45:51	市價	--	1155.00	+105.00	3	3327
11:39:20	市價	--	1155.00	+105.00	7	3324
11:38:30	市價	--	1155.00	+105.00	1	3317
11:36:59	市價	--	1155.00	+105.00	1	3316
11:34:53	市價	--	1155.00	+105.00	1	3315
11:34:11	市價	--	1155.00	+105.00	1	3314
11:33:49	市價	--	1155.00	+105.00	1	3313
11:29:23	市價	--	1155.00	+105.00	1	3312
11:27:52	市價	--	1155.00	+105.00	1	3311
11:23:09	市價	--	1155.00	+105.00	1	3310
11:17:36	市價	--	1155.00	+105.00	1	3309
11:17:12	市價	--	1155.00	+105.00	1	3308
11:12:29	市價	--	1155.00	+105.00	2	3307
11:11:07	市價	--	1155.00	+105.00	1	3305
11:10:54	市價	--	1155.00	+105.00	1	3304
11:10:36	市價	--	1155.00	+105.00	7	3303
11:09:17	市價	--	1155.00	+105.00	1	3296
11:08:59	市價	--	1155.00	+105.00	1	3295
11:06:35	市價	--	1155.00	+105.00	1	3294
11:04:45	市價	--	1155.00	+105.00	1	3293
11:03:43	市價	--	1155.00	+105.00	1	3292
11:03:18	市價	--	1155.00	+105.00	1	3291
10:59:59	市價	--	1155.00	+105.00	9	3290
10:59:27	市價	--	1155.00	+105.00	1	3281
10:56:03	市價	--	1155.00	+105.00	1	3280
10:54:08	市價	--	1155.00	+105.00	1	3279
10:53:55	市價	--	1155.00	+105.00	1	3278
10:52:09	市價	--	1155.00	+105.00	1	3277
10:51:36	市價	--	1155.00	+105.00	2	3276
10:50:42	1150.00	1155.00	1155.00	+105.00	6	3274
10:50:22	1150.00	1155.00	1155.00	+105.00	2	3268
10:49:53	1150.00	1155.00	1155.00	+105.00	2	3266
10:49:53	1150.00	1155.00	1155.00	+105.00	1	3264
10:49:53	1155.00	--	1155.00	+105.00	1	3263
10:49:17	1150.00	1155.00	1155.00	+105.00	1	3262
10:48:59	1150.00	1155.00	1155.00	+105.00	2	3261
10:48:50	1150.00	1155.00	1155.00	+105.00	1	3259
10:48:40	1150.00	1155.00	1155.00	+105.00	1	3258
10:48:32	1150.00	1155.00	1155.00	+105.00	1	3257
10:48:25	1150.00	1155.00	1155.00	+105.00	1	3256
10:47:51	1150.00	1155.00	1155.00	+105.00	1	3255
10:47:50	1150.00	1155.00	1155.00	+105.00	11	3254
10:47:42	1150.00	1155.00	1155.00	+105.00	1	3243
10:47:41	1150.00	1155.00	1155.00	+105.00	1	3242
10:47:40	1150.00	--	1150.00	+100.00	1	3241
10:47:37	1150.00	1155.00	1155.00	+105.00	1	3240
10:47:36	1150.00	1155.00	1155.00	+105.00	3	3239
10:47:30	1150.00	1155.00	1155.00	+105.00	1	3236
10:47:23	1155.00	--	1155.00	+105.00	1	3235
10:47:19	1150.00	--	1150.00	+100.00	2	3234
10:47:13	1150.00	1155.00	1155.00	+105.00	2	3232
10:47:12	1150.00	1155.00	1155.00	+105.00	2	3230
10:47:07	1150.00	1155.00	1155.00	+105.00	1	3228
10:47:03	1150.00	1155.00	1155.00	+105.00	1	3227
10:47:03	1150.00	1155.00	1155.00	+105.00	2	3226
10:46:55	1150.00	1155.00	1155.00	+105.00	1	3224
10:46:54	1150.00	1155.00	1155.00	+105.00	7	3223
10:46:48	1150.00	1155.00	1155.00	+105.00	1	3216
10:46:46	1155.00	--	1155.00	+105.00	1	3215
10:46:41	市價	--	1155.00	+105.00	2	3214
10:46:41	市價	--	1155.00	+105.00	1	3212
10:46:38	市價	--	1155.00	+105.00	1	3211
10:46:36	市價	--	1155.00	+105.00	1	3210
10:46:34	市價	--	1155.00	+105.00	2	3209
10:46:33	市價	--	1155.00	+105.00	1	3207
10:46:32	市價	--	1150.00	+100.00	1	3206
10:46:24	1150.00	--	1150.00	+100.00	4	3205
10:46:21	1150.00	1155.00	1155.00	+105.00	2	3201
10:46:14	1150.00	--	1150.00	+100.00	4	3199
10:46:13	1150.00	1155.00	1155.00	+105.00	1	3195
10:46:11	1150.00	1155.00	1155.00	+105.00	5	3194
10:45:55	1150.00	1155.00	1155.00	+105.00	1	3189
10:45:53	1150.00	1155.00	1155.00	+105.00	7	3188
10:45:51	市價	--	1155.00	+105.00	6	3181
10:45:49	市價	--	1155.00	+105.00	1	3175
10:45:47	1150.00	1155.00	1155.00	+105.00	1	3174
10:45:47	1150.00	--	1150.00	+100.00	1	3173
10:45:45	1150.00	--	1150.00	+100.00	1	3172
10:45:42	1150.00	--	1150.00	+100.00	1	3171
10:45:37	1150.00	--	1150.00	+100.00	1	3170
10:45:31	1150.00	--	1150.00	+100.00	1	3169
10:45:23	1150.00	1155.00	1155.00	+105.00	13	3168
10:45:13	1150.00	1155.00	1150.00	+100.00	1	3155
10:44:59	1150.00	1155.00	1155.00	+105.00	2	3154
10:44:52	1150.00	1155.00	1155.00	+105.00	3	3152
10:44:45	1150.00	1155.00	1155.00	+105.00	2	3149
10:44:39	1150.00	1155.00	1155.00	+105.00	2	3147
10:44:37	1155.00	--	1155.00	+105.00	1	3145
10:44:36	1155.00	--	1155.00	+105.00	1	3144
10:44:29	1150.00	1155.00	1155.00	+105.00	1	3143
10:44:29	1150.00	1155.00	1155.00	+105.00	22	3142
10:44:29	1150.00	1155.00	1155.00	+105.00	9	3120
10:44:28	1150.00	1155.00	1155.00	+105.00	3	3111
10:44:28	1150.00	1155.00	1155.00	+105.00	1	3108
10:44:28	1150.00	1155.00	1150.00	+100.00	1	3107
10:44:28	1150.00	1155.00	1150.00	+100.00	12	3106
10:44:28	1155.00	--	1155.00	+105.00	22	3094
10:44:28	市價	--	1155.00	+105.00	34	3072
10:44:28	市價	--	1155.00	+105.00	41	3038
10:44:28	市價	--	1155.00	+105.00	20	2997
10:44:28	市價	--	1155.00	+105.00	9	2977
10:44:28	市價	--	1155.00	+105.00	6	2968
10:44:28	市價	--	1155.00	+105.00	10	2962
10:44:28	市價	--	1155.00	+105.00	17	2952
10:44:28	市價	--	1155.00	+105.00	10	2935
10:44:28	市價	--	1155.00	+105.00	100	2925
10:44:06	市價	--	1155.00	+105.00	1	2825
10:43:01	市價	--	1155.00	+105.00	1	2824
10:41:53	市價	--	1155.00	+105.00	1	2823
10:41:49	市價	--	1155.00	+105.00	1	2822
10:38:20	市價	--	1155.00	+105.00	1	2821
10:37:44	市價	--	1155.00	+105.00	1	2820
10:34:49	市價	--	1155.00	+105.00	1	2819
10:34:26	市價	--	1155.00	+105.00	2	2818
10:34:03	市價	--	1155.00	+105.00	1	2816
10:33:36	市價	--	1155.00	+105.00	1	2815
10:33:26	市價	--	1155.00	+105.00	1	2814
10:33:11	市價	--	1155.00	+105.00	10	2813
10:32:46	市價	--	1155.00	+105.00	10	2803
10:32:25	市價	--	1155.00	+105.00	10	2793
10:30:57	市價	--	1155.00	+105.00	2	2783
10:30:52	市價	--	1155.00	+105.00	1	2781
10:30:07	市價	--	1155.00	+105.00	1	2780
10:29:54	市價	--	1155.00	+105.00	1	2779
10:29:45	市價	--	1155.00	+105.00	1	2778
10:29:41	市價	--	1155.00	+105.00	1	2777
10:29:07	市價	--	1155.00	+105.00	10	2776
10:28:50	市價	--	1155.00	+105.00	1	2766
10:28:47	市價	--	1155.00	+105.00	5	2765
10:28:42	市價	--	1155.00	+105.00	1	2760
10:28:20	市價	--	1155.00	+105.00	1	2759
10:28:11	市價	--	1155.00	+105.00	5	2758
10:25:32	市價	--	1155.00	+105.00	5	2753
10:25:21	市價	--	1155.00	+105.00	10	2748
10:24:25	市價	--	1155.00	+105.00	1	2738
10:22:17	市價	--	1155.00	+105.00	1	2737
10:20:22	市價	--	1155.00	+105.00	1	2736
10:20:03	市價	--	1155.00	+105.00	1	2735
10:19:20	市價	--	1155.00	+105.00	1	2734
10:19:08	市價	--	1155.00	+105.00	1	2733
10:18:54	市價	--	1155.00	+105.00	1	2732
10:18:07	市價	--	1155.00	+105.00	3	2731
10:18:05	市價	--	1155.00	+105.00	4	2728
10:16:57	市價	--	1155.00	+105.00	1	2724
10:16:24	市價	--	1155.00	+105.00	1	2723
10:16:13	市價	--	1155.00	+105.00	1	2722
10:16:13	市價	--	1155.00	+105.00	1	2721
10:16:05	市價	--	1155.00	+105.00	1	2720
10:15:40	市價	--	1155.00	+105.00	1	2719
10:15:19	市價	--	1155.00	+105.00	1	2718
10:15:16	市價	--	1155.00	+105.00	1	2717
10:14:23	市價	--	1155.00	+105.00	3	2716
10:14:23	市價	--	1155.00	+105.00	1	2713
10:14:20	市價	--	1155.00	+105.00	1	2712
10:14:11	市價	--	1155.00	+105.00	2	2711
10:14:07	市價	--	1155.00	+105.00	1	2709
10:13:43	市價	--	1155.00	+105.00	1	2708
10:12:47	市價	--	1155.00	+105.00	1	2707
10:12:23	市價	--	1155.00	+105.00	2	2706
10:11:58	市價	--	1155.00	+105.00	1	2704
10:10:48	市價	--	1155.00	+105.00	1	2703
10:10:43	市價	--	1155.00	+105.00	1	2702
10:10:38	市價	--	1155.00	+105.00	2	2701
10:09:16	市價	--	1155.00	+105.00	2	2699
10:09:08	市價	--	1155.00	+105.00	1	2697
10:07:55	市價	--	1155.00	+105.00	1	2696
10:07:41	市價	--	1155.00	+105.00	1	2695
10:07:31	市價	--	1155.00	+105.00	1	2694
10:06:30	市價	--	1155.00	+105.00	1	2693
10:06:00	市價	--	1155.00	+105.00	1	2692
10:06:00	市價	--	1155.00	+105.00	1	2691
10:05:17	市價	--	1155.00	+105.00	1	2690
10:04:49	市價	--	1155.00	+105.00	1	2689
10:04:40	市價	--	1155.00	+105.00	1	2688
10:04:12	市價	--	1155.00	+105.00	1	2687
10:04:00	市價	--	1155.00	+105.00	1	2686
10:03:39	市價	--	1155.00	+105.00	1	2685
10:03:22	市價	--	1155.00	+105.00	1	2684
10:03:08	市價	--	1155.00	+105.00	7	2683
10:02:52	市價	--	1155.00	+105.00	1	2676
10:02:40	市價	--	1155.00	+105.00	1	2675
10:02:30	市價	--	1155.00	+105.00	1	2674
10:02:28	市價	--	1155.00	+105.00	1	2673
10:01:58	市價	--	1155.00	+105.00	1	2672
10:01:29	市價	--	1155.00	+105.00	2	2671
10:01:14	市價	--	1155.00	+105.00	2	2669
10:01:08	市價	--	1155.00	+105.00	2	2667
10:01:04	市價	--	1155.00	+105.00	1	2665
10:01:00	市價	--	1155.00	+105.00	2	2664
10:00:54	市價	--	1155.00	+105.00	1	2662
10:00:54	市價	--	1155.00	+105.00	1	2661
10:00:41	市價	--	1155.00	+105.00	4	2660
10:00:23	市價	--	1155.00	+105.00	1	2656
10:00:04	市價	--	1155.00	+105.00	1	2655
09:59:29	市價	--	1155.00	+105.00	1	2654
09:59:00	市價	--	1155.00	+105.00	1	2653
09:58:05	市價	--	1155.00	+105.00	3	2652
09:57:21	市價	--	1155.00	+105.00	1	2649
09:57:06	市價	--	1155.00	+105.00	1	2648
09:56:50	市價	--	1155.00	+105.00	1	2647
09:56:48	市價	--	1155.00	+105.00	1	2646
09:56:44	市價	--	1155.00	+105.00	2	2645
09:56:38	市價	--	1155.00	+105.00	2	2643
09:56:00	市價	--	1155.00	+105.00	1	2641
09:55:45	市價	--	1155.00	+105.00	1	2640
09:55:39	市價	--	1155.00	+105.00	1	2639
09:55:31	市價	--	1155.00	+105.00	1	2638
09:55:27	市價	--	1155.00	+105.00	1	2637
09:55:19	市價	--	1155.00	+105.00	1	2636
09:55:17	市價	--	1155.00	+105.00	1	2635
09:54:40	市價	--	1155.00	+105.00	1	2634
09:54:38	市價	--	1155.00	+105.00	1	2633
09:54:30	市價	--	1155.00	+105.00	1	2632
09:54:17	市價	--	1155.00	+105.00	1	2631
09:54:16	市價	--	1155.00	+105.00	1	2630
09:54:08	市價	--	1155.00	+105.00	1	2629
09:54:01	市價	--	1155.00	+105.00	1	2628
09:54:01	市價	--	1155.00	+105.00	1	2627
09:53:58	市價	--	1155.00	+105.00	1	2626
09:53:55	市價	--	1155.00	+105.00	1	2625
09:53:55	市價	--	1155.00	+105.00	1	2624
09:53:53	市價	--	1155.00	+105.00	2	2623
09:53:52	市價	--	1155.00	+105.00	1	2621
09:53:50	市價	--	1155.00	+105.00	1	2620
09:53:45	市價	--	1155.00	+105.00	1	2619
09:53:45	市價	--	1155.00	+105.00	1	2618
09:53:41	市價	--	1155.00	+105.00	1	2617
09:53:40	市價	--	1155.00	+105.00	1	2616
09:53:36	市價	--	1155.00	+105.00	1	2615
09:53:36	市價	--	1155.00	+105.00	7	2614
09:53:36	1150.00	1155.00	1155.00	+105.00	3	2607
09:53:36	1150.00	1155.00	1155.00	+105.00	230	2604
09:53:36	1150.00	1155.00	1155.00	+105.00	230	2374
09:53:31	1150.00	1155.00	1150.00	+100.00	3	2144
09:53:24	1150.00	1155.00	1155.00	+105.00	15	2141
09:53:22	1150.00	1155.00	1150.00	+100.00	2	2126
09:53:19	1150.00	1155.00	1150.00	+100.00	1	2124
09:53:19	1150.00	1155.00	1150.00	+100.00	5	2123
09:53:14	1150.00	1155.00	1150.00	+100.00	1	2118
09:53:10	1150.00	1155.00	1150.00	+100.00	1	2117
09:53:10	1150.00	1155.00	1150.00	+100.00	1	2116
09:53:08	1150.00	1155.00	1150.00	+100.00	2	2115
09:53:06	1150.00	1155.00	1150.00	+100.00	1	2113
09:53:04	1150.00	1155.00	1150.00	+100.00	1	2112
09:52:43	1150.00	1155.00	1150.00	+100.00	1	2111
09:52:40	1150.00	1155.00	1150.00	+100.00	1	2110
09:52:39	1150.00	1155.00	1150.00	+100.00	1	2109
09:52:34	1150.00	1155.00	1155.00	+105.00	1	2108
09:52:33	1150.00	1155.00	1155.00	+105.00	5	2107
09:52:31	1150.00	1155.00	1150.00	+100.00	1	2102
09:52:30	1150.00	1155.00	1155.00	+105.00	1	2101
09:52:30	1150.00	1155.00	1150.00	+100.00	1	2100
09:52:29	1150.00	1155.00	1150.00	+100.00	1	2099
09:52:14	1150.00	1155.00	1155.00	+105.00	88	2098
09:52:14	1150.00	1155.00	1155.00	+105.00	1	2010
09:52:12	1150.00	1155.00	1155.00	+105.00	2	2009
09:52:12	1150.00	1155.00	1155.00	+105.00	1	2007
09:52:12	1150.00	1155.00	1155.00	+105.00	3	2006
09:52:12	1150.00	1155.00	1155.00	+105.00	1	2003
09:52:12	1150.00	1155.00	1155.00	+105.00	2	2002
09:51:58	1150.00	1155.00	1150.00	+100.00	1	2000
09:51:35	1150.00	1155.00	1150.00	+100.00	1	1999
09:51:34	1145.00	1150.00	1150.00	+100.00	79	1998
09:51:34	1145.00	1150.00	1150.00	+100.00	26	1919
09:51:25	1145.00	1150.00	1145.00	+95.00	2	1893
09:51:02	1145.00	1150.00	1145.00	+95.00	1	1891
09:50:53	1145.00	1150.00	1145.00	+95.00	1	1890
09:50:50	1145.00	1150.00	1150.00	+100.00	2	1889
09:50:35	1145.00	1150.00	1150.00	+100.00	8	1887
09:50:16	1140.00	1145.00	1145.00	+95.00	1	1879
09:50:15	1140.00	1145.00	1145.00	+95.00	1	1878
09:50:10	1145.00	1150.00	1145.00	+95.00	1	1877
09:50:10	1140.00	1150.00	1150.00	+100.00	1	1876
09:50:08	1140.00	1145.00	1145.00	+95.00	1	1875
09:50:04	1140.00	1145.00	1145.00	+95.00	3	1874
09:49:59	1140.00	1145.00	1145.00	+95.00	1	1871
09:49:58	1140.00	1150.00	1150.00	+100.00	1	1870
09:49:56	1140.00	1145.00	1145.00	+95.00	1	1869
09:49:54	1140.00	1145.00	1145.00	+95.00	1	1868
09:49:36	1145.00	1150.00	1145.00	+95.00	1	1867
09:49:36	1145.00	1150.00	1145.00	+95.00	1	1866
09:49:36	1145.00	1150.00	1145.00	+95.00	1	1865
09:49:28	1145.00	1150.00	1145.00	+95.00	1	1864
09:49:26	1145.00	1150.00	1145.00	+95.00	1	1863
09:49:24	1145.00	1150.00	1145.00	+95.00	1	1862
09:49:21	1145.00	1150.00	1145.00	+95.00	1	1861
09:49:13	1145.00	1150.00	1145.00	+95.00	1	1860
09:49:04	1145.00	1150.00	1145.00	+95.00	1	1859
09:49:03	1145.00	1150.00	1150.00	+100.00	2	1858
09:48:45	1140.00	1145.00	1145.00	+95.00	11	1856
09:48:39	1140.00	1145.00	1145.00	+95.00	1	1845
09:48:33	1140.00	1145.00	1140.00	+90.00	1	1844
09:48:05	1140.00	1145.00	1145.00	+95.00	1	1843
09:48:02	1140.00	1145.00	1140.00	+90.00	1	1842
09:47:56	1140.00	1145.00	1145.00	+95.00	1	1841
09:47:55	1145.00	1150.00	1145.00	+95.00	1	1840
09:47:54	1145.00	1150.00	1145.00	+95.00	1	1839
09:47:53	1145.00	1150.00	1145.00	+95.00	1	1838
09:47:51	1145.00	1150.00	1145.00	+95.00	1	1837
09:47:50	1140.00	1145.00	1145.00	+95.00	1	1836
09:47:50	1145.00	1150.00	1145.00	+95.00	1	1835
09:47:48	1145.00	1150.00	1145.00	+95.00	1	1834
09:47:48	1145.00	1150.00	1145.00	+95.00	1	1833
09:47:42	1140.00	1145.00	1145.00	+95.00	1	1832
09:47:41	1140.00	1150.00	1140.00	+90.00	1	1831
09:47:37	1140.00	1145.00	1145.00	+95.00	1	1830
09:47:35	1140.00	1145.00	1145.00	+95.00	1	1829
09:47:32	1145.00	1150.00	1145.00	+95.00	1	1828
09:47:28	1140.00	1145.00	1145.00	+95.00	1	1827
09:47:26	1145.00	1150.00	1145.00	+95.00	1	1826
09:47:22	1145.00	1150.00	1145.00	+95.00	1	1825
09:47:16	1145.00	1150.00	1145.00	+95.00	1	1824
09:47:16	1140.00	1150.00	1150.00	+100.00	2	1823
09:47:13	1140.00	1145.00	1145.00	+95.00	1	1821
09:47:11	1140.00	1150.00	1140.00	+90.00	1	1820
09:47:10	1145.00	1150.00	1145.00	+95.00	1	1819
09:47:08	1145.00	1150.00	1145.00	+95.00	1	1818
09:47:08	1145.00	1150.00	1145.00	+95.00	3	1817
09:47:07	1140.00	1145.00	1145.00	+95.00	15	1814
09:47:07	1140.00	1145.00	1145.00	+95.00	5	1799
09:47:07	1140.00	1145.00	1145.00	+95.00	11	1794
09:46:51	1140.00	1145.00	1140.00	+90.00	1	1783
09:46:50	1140.00	1145.00	1140.00	+90.00	2	1782
09:46:49	1140.00	1145.00	1140.00	+90.00	1	1780
09:46:45	1140.00	1145.00	1140.00	+90.00	1	1779
09:46:38	1140.00	1145.00	1140.00	+90.00	1	1778
09:46:18	1140.00	1145.00	1140.00	+90.00	1	1777
09:46:16	1140.00	1145.00	1145.00	+95.00	2	1776
09:46:08	1140.00	1145.00	1145.00	+95.00	1	1774
09:46:06	1145.00	1150.00	1145.00	+95.00	12	1773
09:46:06	1145.00	1150.00	1145.00	+95.00	1	1761
09:46:00	1145.00	1150.00	1145.00	+95.00	1	1760
09:45:33	1140.00	1145.00	1145.00	+95.00	1	1759
09:45:31	1140.00	1145.00	1145.00	+95.00	1	1758
09:45:29	1140.00	1145.00	1145.00	+95.00	2	1757
09:45:27	1140.00	1145.00	1145.00	+95.00	1	1755
09:45:25	1140.00	1145.00	1145.00	+95.00	1	1754
09:45:21	1140.00	1145.00	1145.00	+95.00	5	1753
09:45:17	1140.00	1145.00	1145.00	+95.00	1	1748
09:45:16	1140.00	1145.00	1145.00	+95.00	1	1747
09:44:56	1140.00	1145.00	1145.00	+95.00	1	1746
09:44:54	1140.00	1145.00	1145.00	+95.00	1	1745
09:44:44	1145.00	1150.00	1145.00	+95.00	2	1744
09:44:42	1145.00	1150.00	1145.00	+95.00	1	1742
09:44:42	1140.00	1145.00	1145.00	+95.00	1	1741
09:44:42	1145.00	1150.00	1145.00	+95.00	5	1740
09:44:42	1145.00	1150.00	1145.00	+95.00	1	1735
09:44:41	1145.00	1150.00	1145.00	+95.00	1	1734
09:44:38	1145.00	1150.00	1145.00	+95.00	1	1733
09:44:29	1145.00	1150.00	1145.00	+95.00	1	1732
09:44:25	1145.00	1150.00	1145.00	+95.00	1	1731
09:44:24	1140.00	1145.00	1145.00	+95.00	1	1730
09:44:23	1140.00	1145.00	1145.00	+95.00	1	1729
09:44:23	1140.00	1145.00	1145.00	+95.00	2	1728
09:44:23	1140.00	1145.00	1145.00	+95.00	1	1726
09:44:21	1140.00	1145.00	1145.00	+95.00	1	1725
09:44:21	1140.00	1145.00	1145.00	+95.00	3	1724
09:44:21	1140.00	1145.00	1145.00	+95.00	4	1721
09:44:21	1140.00	1145.00	1145.00	+95.00	26	1717
09:44:15	1140.00	1145.00	1145.00	+95.00	1	1691
09:44:04	1140.00	1145.00	1145.00	+95.00	1	1690
09:43:56	1140.00	1145.00	1145.00	+95.00	1	1689
09:43:53	1140.00	1145.00	1145.00	+95.00	2	1688
09:43:52	1140.00	1145.00	1140.00	+90.00	1	1686
09:43:51	1140.00	1145.00	1145.00	+95.00	2	1685
09:43:49	1140.00	1145.00	1145.00	+95.00	2	1683
09:43:43	1140.00	1145.00	1145.00	+95.00	1	1681
09:43:42	1140.00	1145.00	1145.00	+95.00	2	1680
09:43:15	1140.00	1145.00	1145.00	+95.00	1	1678
09:43:12	1140.00	1145.00	1140.00	+90.00	1	1677
09:43:08	1140.00	1145.00	1140.00	+90.00	1	1676
09:43:04	1140.00	1145.00	1140.00	+90.00	1	1675
09:43:04	1135.00	1140.00	1145.00	+95.00	3	1674
09:43:04	1135.00	1140.00	1140.00	+90.00	1	1671
09:43:01	1135.00	1140.00	1140.00	+90.00	1	1670
09:43:00	1140.00	1145.00	1140.00	+90.00	1	1669
09:42:57	1140.00	1145.00	1140.00	+90.00	2	1668
09:42:57	1140.00	1145.00	1140.00	+90.00	1	1666
09:42:52	1135.00	1140.00	1140.00	+90.00	1	1665
09:42:49	1135.00	1140.00	1140.00	+90.00	6	1664
09:42:48	1135.00	1140.00	1140.00	+90.00	1	1658
09:42:45	1135.00	1140.00	1140.00	+90.00	1	1657
09:42:44	1135.00	1140.00	1140.00	+90.00	1	1656
09:42:41	1135.00	1140.00	1140.00	+90.00	2	1655
09:42:41	1135.00	1140.00	1140.00	+90.00	1	1653
09:42:40	1135.00	1140.00	1140.00	+90.00	1	1652
09:42:38	1135.00	1140.00	1140.00	+90.00	6	1651
09:42:37	1135.00	1140.00	1140.00	+90.00	1	1645
09:42:30	1140.00	1145.00	1140.00	+90.00	1	1644
09:42:28	1135.00	1140.00	1140.00	+90.00	1	1643
09:42:27	1135.00	1140.00	1140.00	+90.00	1	1642
09:42:27	1140.00	1145.00	1140.00	+90.00	1	1641
09:42:25	1135.00	1145.00	1135.00	+85.00	1	1640
09:42:25	1140.00	1145.00	1140.00	+90.00	1	1639
09:42:25	1140.00	1145.00	1140.00	+90.00	5	1638
09:42:25	1135.00	1140.00	1140.00	+90.00	1	1633
09:42:24	1135.00	1140.00	1140.00	+90.00	1	1632
09:42:24	1135.00	1140.00	1140.00	+90.00	1	1631
09:42:19	1140.00	1145.00	1140.00	+90.00	1	1630
09:42:19	1135.00	1140.00	1140.00	+90.00	1	1629
09:42:17	1135.00	1140.00	1140.00	+90.00	1	1628
09:42:15	1135.00	1140.00	1140.00	+90.00	1	1627
09:42:14	1140.00	1145.00	1140.00	+90.00	1	1626
09:42:13	1140.00	1145.00	1140.00	+90.00	1	1625
09:42:13	1140.00	1145.00	1140.00	+90.00	8	1624
09:42:12	1135.00	1145.00	1145.00	+95.00	5	1616
09:42:12	1140.00	1145.00	1140.00	+90.00	1	1611
09:42:10	1135.00	1140.00	1140.00	+90.00	1	1610
09:42:10	1140.00	1145.00	1140.00	+90.00	1	1609
09:42:09	1140.00	1145.00	1140.00	+90.00	1	1608
09:42:07	1140.00	1145.00	1140.00	+90.00	1	1607
09:42:07	1135.00	1140.00	1140.00	+90.00	1	1606
09:42:06	1140.00	1145.00	1140.00	+90.00	14	1605
09:42:06	1135.00	1140.00	1140.00	+90.00	1	1591
09:42:03	1140.00	1145.00	1140.00	+90.00	1	1590
09:42:01	1135.00	1140.00	1140.00	+90.00	1	1589
09:42:01	1140.00	1145.00	1140.00	+90.00	2	1588
09:42:00	1135.00	1140.00	1140.00	+90.00	1	1586
09:41:57	1135.00	1140.00	1140.00	+90.00	1	1585
09:41:56	1140.00	1145.00	1140.00	+90.00	9	1584
09:41:56	1135.00	1140.00	1140.00	+90.00	1	1575
09:41:55	1135.00	1140.00	1140.00	+90.00	2	1574
09:41:54	1135.00	1140.00	1140.00	+90.00	1	1572
09:41:52	1140.00	1145.00	1140.00	+90.00	1	1571
09:41:52	1140.00	1145.00	1140.00	+90.00	1	1570
09:41:51	1135.00	1140.00	1140.00	+90.00	1	1569
09:41:51	1140.00	1145.00	1140.00	+90.00	1	1568
09:41:50	1140.00	1145.00	1140.00	+90.00	1	1567
09:41:49	1135.00	1145.00	1145.00	+95.00	1	1566
09:41:49	1135.00	1145.00	1145.00	+95.00	3	1565
09:41:49	1135.00	1145.00	1145.00	+95.00	1	1562
09:41:49	1135.00	1145.00	1145.00	+95.00	2	1561
09:41:49	1135.00	1140.00	1140.00	+90.00	1	1559
09:41:47	1140.00	1145.00	1140.00	+90.00	1	1558
09:41:47	1135.00	1140.00	1140.00	+90.00	1	1557
09:41:47	1140.00	1145.00	1140.00	+90.00	2	1556
09:41:47	1140.00	1145.00	1140.00	+90.00	1	1554
09:41:47	1140.00	1145.00	1140.00	+90.00	1	1553
09:41:47	1135.00	1140.00	1140.00	+90.00	1	1552
09:41:47	1140.00	1145.00	1140.00	+90.00	1	1551
09:41:47	1140.00	1145.00	1140.00	+90.00	5	1550
09:41:46	1135.00	1140.00	1140.00	+90.00	1	1545
09:41:46	1140.00	1145.00	1140.00	+90.00	1	1544
09:41:46	1135.00	1140.00	1140.00	+90.00	1	1543
09:41:46	1135.00	1140.00	1140.00	+90.00	2	1542
09:41:46	1140.00	1145.00	1140.00	+90.00	1	1540
09:41:46	1140.00	1145.00	1140.00	+90.00	2	1539
09:41:45	1135.00	1140.00	1140.00	+90.00	1	1537
09:41:45	1135.00	1140.00	1140.00	+90.00	1	1536
09:41:45	1135.00	1140.00	1140.00	+90.00	1	1535
09:41:45	1135.00	1140.00	1140.00	+90.00	3	1534
09:41:45	1135.00	1140.00	1140.00	+90.00	3	1531
09:41:45	1135.00	1140.00	1140.00	+90.00	3	1528
09:41:45	1135.00	1140.00	1140.00	+90.00	20	1525
09:41:43	1130.00	1135.00	1140.00	+90.00	2	1505
09:41:43	1130.00	1135.00	1135.00	+85.00	2	1503
09:41:42	1130.00	1135.00	1135.00	+85.00	2	1501
09:41:42	1130.00	1135.00	1135.00	+85.00	1	1499
09:41:42	1130.00	1135.00	1135.00	+85.00	2	1498
09:41:42	1135.00	1140.00	1135.00	+85.00	1	1496
09:41:41	1135.00	1140.00	1135.00	+85.00	2	1495
09:41:41	1130.00	1135.00	1135.00	+85.00	3	1493
09:41:41	1130.00	1135.00	1135.00	+85.00	20	1490
09:41:41	1130.00	1135.00	1135.00	+85.00	1	1470
09:41:40	1130.00	1135.00	1135.00	+85.00	1	1469
09:41:37	1130.00	1135.00	1135.00	+85.00	2	1468
09:41:37	1130.00	1135.00	1135.00	+85.00	1	1466
09:41:37	1125.00	1130.00	1135.00	+85.00	1	1465
09:41:37	1125.00	1130.00	1130.00	+80.00	1	1464
09:41:37	1130.00	1135.00	1130.00	+80.00	3	1463
09:41:36	1130.00	1135.00	1130.00	+80.00	1	1460
09:41:36	1125.00	1135.00	1125.00	+75.00	1	1459
09:41:34	1125.00	1130.00	1130.00	+80.00	5	1458
09:41:34	1125.00	1130.00	1130.00	+80.00	20	1453
09:41:30	1120.00	1125.00	1125.00	+75.00	3	1433
09:41:30	1120.00	1125.00	1125.00	+75.00	20	1430
09:41:29	1120.00	1125.00	1120.00	+70.00	1	1410
09:41:29	1120.00	1125.00	1120.00	+70.00	1	1409
09:41:28	1120.00	1125.00	1120.00	+70.00	1	1408
09:41:26	1120.00	1125.00	1120.00	+70.00	1	1407
09:41:26	1120.00	1125.00	1120.00	+70.00	1	1406
09:41:24	1120.00	1125.00	1120.00	+70.00	1	1405
09:41:21	1120.00	1125.00	1120.00	+70.00	1	1404
09:41:21	1120.00	1125.00	1125.00	+75.00	1	1403
09:41:17	1120.00	1125.00	1125.00	+75.00	1	1402
09:41:15	1120.00	1125.00	1125.00	+75.00	1	1401
09:41:12	1120.00	1125.00	1120.00	+70.00	1	1400
09:41:12	1120.00	1125.00	1125.00	+75.00	1	1399
09:41:07	1120.00	1125.00	1125.00	+75.00	1	1398
09:41:04	1120.00	1125.00	1120.00	+70.00	1	1397
09:40:51	1120.00	1125.00	1120.00	+70.00	1	1396
09:40:44	1120.00	1125.00	1120.00	+70.00	1	1395
09:40:42	1120.00	1125.00	1125.00	+75.00	1	1394
09:40:40	1120.00	1125.00	1125.00	+75.00	1	1393
09:40:39	1120.00	1125.00	1125.00	+75.00	1	1392
09:40:38	1120.00	1125.00	1125.00	+75.00	1	1391
09:40:38	1120.00	1125.00	1125.00	+75.00	1	1390
09:40:37	1120.00	1125.00	1125.00	+75.00	5	1389
09:40:33	1120.00	1125.00	1125.00	+75.00	1	1384
09:40:32	1120.00	1125.00	1120.00	+70.00	1	1383
09:40:31	1120.00	1125.00	1125.00	+75.00	1	1382
09:40:30	1120.00	1125.00	1125.00	+75.00	3	1381
09:40:29	1120.00	1125.00	1125.00	+75.00	1	1378
09:40:29	1120.00	1125.00	1125.00	+75.00	1	1377
09:40:26	1120.00	1125.00	1125.00	+75.00	1	1376
09:40:26	1120.00	1125.00	1125.00	+75.00	1	1375
09:40:25	1120.00	1125.00	1125.00	+75.00	1	1374
09:40:18	1120.00	1125.00	1125.00	+75.00	4	1373
09:40:18	1115.00	1120.00	1120.00	+70.00	51	1369
09:40:18	1110.00	1115.00	1115.00	+65.00	1	1318
09:40:18	1110.00	1115.00	1115.00	+65.00	11	1317
09:40:18	1110.00	1115.00	1115.00	+65.00	1	1306
09:40:18	1110.00	1115.00	1115.00	+65.00	20	1305
09:40:09	1105.00	1115.00	1115.00	+65.00	2	1285
09:40:00	1100.00	1110.00	1110.00	+60.00	26	1283
09:40:00	1100.00	1110.00	1110.00	+60.00	4	1257
09:39:56	1100.00	1105.00	1105.00	+55.00	1	1253
09:39:55	1105.00	1110.00	1105.00	+55.00	1	1252
09:39:49	1105.00	1110.00	1105.00	+55.00	1	1251
09:39:40	1105.00	1110.00	1105.00	+55.00	1	1250
09:39:39	1100.00	1105.00	1105.00	+55.00	1	1249
09:39:36	1105.00	1110.00	1105.00	+55.00	1	1248
09:39:34	1105.00	1110.00	1105.00	+55.00	1	1247
09:39:32	1105.00	1110.00	1105.00	+55.00	1	1246
09:39:27	1105.00	1110.00	1105.00	+55.00	1	1245
09:39:24	1105.00	1110.00	1105.00	+55.00	1	1244
09:39:23	1105.00	1110.00	1105.00	+55.00	5	1243
09:39:22	1105.00	1110.00	1110.00	+60.00	1	1238
09:39:22	1105.00	1110.00	1110.00	+60.00	1	1237
09:38:58	1105.00	1110.00	1110.00	+60.00	1	1236
09:38:22	1105.00	1110.00	1110.00	+60.00	2	1235
09:38:11	1105.00	1110.00	1110.00	+60.00	1	1233
09:38:07	1105.00	1110.00	1105.00	+55.00	1	1232
09:37:56	1100.00	1110.00	1110.00	+60.00	1	1231
09:37:52	1100.00	1105.00	1105.00	+55.00	2	1230
09:37:22	1100.00	1105.00	1105.00	+55.00	1	1228
09:37:21	1100.00	1105.00	1105.00	+55.00	1	1227
09:37:19	1100.00	1105.00	1105.00	+55.00	1	1226
09:37:18	1100.00	1105.00	1105.00	+55.00	1	1225
09:37:13	1100.00	1105.00	1105.00	+55.00	2	1224
09:36:54	1105.00	1110.00	1105.00	+55.00	4	1222
09:36:40	1100.00	1105.00	1105.00	+55.00	12	1218
09:36:35	1095.00	1100.00	1100.00	+50.00	6	1206
09:36:35	1095.00	1100.00	1100.00	+50.00	2	1200
09:36:22	1095.00	1100.00	1095.00	+45.00	1	1198
09:36:18	1095.00	1100.00	1100.00	+50.00	1	1197
09:36:10	1095.00	1100.00	1100.00	+50.00	1	1196
09:36:01	1100.00	1105.00	1100.00	+50.00	9	1195
09:35:20	1100.00	1105.00	1105.00	+55.00	1	1186
09:35:17	1100.00	1105.00	1105.00	+55.00	1	1185
09:35:05	1100.00	1105.00	1105.00	+55.00	1	1184
09:35:04	1100.00	1105.00	1100.00	+50.00	1	1183
09:35:00	1100.00	1105.00	1105.00	+55.00	1	1182
09:34:52	1100.00	1105.00	1105.00	+55.00	1	1181
09:34:48	1095.00	1105.00	1105.00	+55.00	2	1180
09:34:33	1095.00	1100.00	1100.00	+50.00	1	1178
09:34:19	1095.00	1100.00	1095.00	+45.00	1	1177
09:34:19	1090.00	1100.00	1100.00	+50.00	1	1176
09:34:19	1095.00	1100.00	1095.00	+45.00	1	1175
09:33:58	1095.00	1100.00	1095.00	+45.00	1	1174
09:33:58	1095.00	1100.00	1095.00	+45.00	1	1173
09:33:46	1095.00	1100.00	1100.00	+50.00	1	1172
09:33:45	1095.00	1100.00	1100.00	+50.00	1	1171
09:33:40	1095.00	1100.00	1100.00	+50.00	1	1170
09:33:37	1095.00	1100.00	1100.00	+50.00	1	1169
09:33:37	1095.00	1100.00	1100.00	+50.00	1	1168
09:33:33	1095.00	1100.00	1100.00	+50.00	1	1167
09:33:32	1095.00	1100.00	1100.00	+50.00	1	1166
09:33:31	1095.00	1100.00	1100.00	+50.00	2	1165
09:33:28	1095.00	1100.00	1100.00	+50.00	2	1163
09:33:22	1095.00	1100.00	1100.00	+50.00	1	1161
09:33:18	1095.00	1100.00	1100.00	+50.00	1	1160
09:33:09	1095.00	1100.00	1100.00	+50.00	2	1159
09:32:27	1090.00	1095.00	1095.00	+45.00	5	1157
09:31:58	1090.00	1095.00	1095.00	+45.00	2	1152
09:31:31	1090.00	1100.00	1090.00	+40.00	1	1150
09:31:19	1090.00	1095.00	1095.00	+45.00	1	1149
09:31:17	1095.00	1100.00	1095.00	+45.00	7	1148
09:31:17	1095.00	1100.00	1095.00	+45.00	3	1141
09:30:56	1100.00	1105.00	1100.00	+50.00	1	1138
09:30:54	1095.00	1100.00	1100.00	+50.00	1	1137
09:30:53	1095.00	1100.00	1100.00	+50.00	1	1136
09:30:53	1095.00	1100.00	1100.00	+50.00	1	1135
09:30:51	1095.00	1100.00	1100.00	+50.00	1	1134
09:30:46	1095.00	1100.00	1100.00	+50.00	1	1133
09:30:44	1095.00	1100.00	1100.00	+50.00	1	1132
09:30:41	1095.00	1100.00	1100.00	+50.00	1	1131
09:30:37	1095.00	1100.00	1100.00	+50.00	1	1130
09:30:28	1095.00	1100.00	1100.00	+50.00	1	1129
09:30:27	1095.00	1100.00	1100.00	+50.00	1	1128
09:30:11	1095.00	1100.00	1100.00	+50.00	1	1127
09:30:01	1095.00	1100.00	1095.00	+45.00	1	1126
09:29:48	1095.00	1100.00	1095.00	+45.00	1	1125
09:29:31	1095.00	1100.00	1095.00	+45.00	1	1124
09:29:27	1095.00	1100.00	1095.00	+45.00	1	1123
09:29:27	1090.00	1095.00	1100.00	+50.00	2	1122
09:29:27	1090.00	1095.00	1095.00	+45.00	1	1120
09:29:27	1090.00	1095.00	1095.00	+45.00	3	1119
09:29:26	1090.00	1095.00	1090.00	+40.00	2	1116
09:29:25	1090.00	1095.00	1095.00	+45.00	1	1114
09:29:24	1090.00	1095.00	1090.00	+40.00	1	1113
09:29:22	1090.00	1095.00	1090.00	+40.00	1	1112
09:29:17	1090.00	1095.00	1090.00	+40.00	1	1111
09:29:16	1090.00	1095.00	1090.00	+40.00	1	1110
09:29:14	1090.00	1095.00	1090.00	+40.00	1	1109
09:29:14	1090.00	1095.00	1090.00	+40.00	1	1108
09:29:09	1090.00	1095.00	1090.00	+40.00	1	1107
09:28:58	1095.00	1100.00	1095.00	+45.00	3	1106
09:28:50	1095.00	1100.00	1095.00	+45.00	1	1103
09:28:27	1095.00	1100.00	1100.00	+50.00	1	1102
09:28:25	1100.00	1105.00	1100.00	+50.00	2	1101
09:28:25	1100.00	1105.00	1100.00	+50.00	1	1099
09:28:23	1100.00	1105.00	1100.00	+50.00	1	1098
09:28:20	1100.00	1105.00	1100.00	+50.00	1	1097
09:28:20	1100.00	1105.00	1100.00	+50.00	2	1096
09:28:11	1100.00	1105.00	1100.00	+50.00	1	1094
09:28:11	1100.00	1105.00	1100.00	+50.00	1	1093
09:28:10	1100.00	1105.00	1100.00	+50.00	1	1092
09:28:10	1100.00	1105.00	1100.00	+50.00	1	1091
09:28:09	1100.00	1105.00	1100.00	+50.00	1	1090
09:28:07	1100.00	1105.00	1100.00	+50.00	1	1089
09:28:02	1100.00	1105.00	1100.00	+50.00	1	1088
09:27:59	1105.00	1110.00	1105.00	+55.00	1	1087
09:27:59	1105.00	1110.00	1105.00	+55.00	1	1086
09:27:58	1105.00	1110.00	1105.00	+55.00	1	1085
09:27:57	1105.00	1110.00	1105.00	+55.00	1	1084
09:27:55	1105.00	1110.00	1105.00	+55.00	1	1083
09:27:46	1105.00	1110.00	1105.00	+55.00	1	1082
09:27:41	1105.00	1110.00	1105.00	+55.00	1	1081
09:27:36	1105.00	1110.00	1105.00	+55.00	1	1080
09:27:27	1105.00	1110.00	1105.00	+55.00	1	1079
09:27:26	1105.00	1110.00	1110.00	+60.00	1	1078
09:27:23	1105.00	1110.00	1110.00	+60.00	1	1077
09:27:23	1105.00	1110.00	1110.00	+60.00	1	1076
09:27:21	1105.00	1110.00	1110.00	+60.00	1	1075
09:27:17	1110.00	1115.00	1110.00	+60.00	1	1074
09:27:17	1105.00	1110.00	1115.00	+65.00	1	1073
09:27:17	1105.00	1110.00	1110.00	+60.00	1	1072
09:27:14	1110.00	1115.00	1110.00	+60.00	2	1071
09:27:14	1110.00	1115.00	1110.00	+60.00	1	1069
09:27:08	1110.00	1115.00	1110.00	+60.00	1	1068
09:27:04	1110.00	1115.00	1110.00	+60.00	1	1067
09:27:02	1110.00	1115.00	1115.00	+65.00	1	1066
09:27:02	1110.00	1115.00	1110.00	+60.00	1	1065
09:27:01	1110.00	1115.00	1110.00	+60.00	1	1064
09:26:56	1110.00	1115.00	1115.00	+65.00	1	1063
09:26:52	1110.00	1115.00	1115.00	+65.00	3	1062
09:26:49	1110.00	1115.00	1115.00	+65.00	2	1059
09:26:48	1110.00	1115.00	1115.00	+65.00	1	1057
09:26:46	1110.00	1115.00	1115.00	+65.00	1	1056
09:26:42	1110.00	1115.00	1115.00	+65.00	2	1055
09:26:39	1110.00	1115.00	1115.00	+65.00	1	1053
09:26:37	1110.00	1115.00	1115.00	+65.00	1	1052
09:26:36	1110.00	1115.00	1115.00	+65.00	1	1051
09:26:36	1110.00	1115.00	1110.00	+60.00	7	1050
09:26:36	1115.00	1120.00	1115.00	+65.00	5	1043
09:26:36	1110.00	1115.00	1115.00	+65.00	1	1038
09:26:35	1110.00	1115.00	1115.00	+65.00	1	1037
09:26:33	1110.00	1115.00	1115.00	+65.00	2	1036
09:26:33	1110.00	1115.00	1115.00	+65.00	1	1034
09:26:32	1110.00	1115.00	1115.00	+65.00	1	1033
09:26:31	1115.00	1120.00	1115.00	+65.00	1	1032
09:26:29	1110.00	1115.00	1115.00	+65.00	1	1031
09:26:29	1110.00	1115.00	1115.00	+65.00	1	1030
09:26:28	1110.00	1115.00	1115.00	+65.00	1	1029
09:26:26	1110.00	1115.00	1115.00	+65.00	1	1028
09:26:26	1110.00	1115.00	1115.00	+65.00	1	1027
09:26:25	1110.00	1115.00	1115.00	+65.00	1	1026
09:26:24	1110.00	1115.00	1115.00	+65.00	5	1025
09:26:20	1110.00	1115.00	1115.00	+65.00	1	1020
09:26:17	1110.00	1115.00	1115.00	+65.00	1	1019
09:26:15	1110.00	1115.00	1115.00	+65.00	1	1018
09:26:14	1110.00	1115.00	1115.00	+65.00	1	1017
09:26:11	1110.00	1115.00	1115.00	+65.00	1	1016
09:26:07	1110.00	1115.00	1115.00	+65.00	1	1015
09:26:03	1110.00	1115.00	1115.00	+65.00	1	1014
09:26:02	1110.00	1115.00	1115.00	+65.00	1	1013
09:26:00	1110.00	1115.00	1115.00	+65.00	1	1012
09:25:56	1110.00	1115.00	1115.00	+65.00	1	1011
09:25:52	1110.00	1115.00	1115.00	+65.00	1	1010
09:25:51	1110.00	1115.00	1110.00	+60.00	1	1009
09:25:51	1110.00	1115.00	1110.00	+60.00	1	1008
09:25:49	1110.00	1115.00	1115.00	+65.00	5	1007
09:25:49	1105.00	1115.00	1115.00	+65.00	1	1002
09:25:48	1105.00	1110.00	1110.00	+60.00	1	1001
09:25:46	1105.00	1110.00	1115.00	+65.00	1	1000
09:25:46	1105.00	1110.00	1110.00	+60.00	4	999
09:25:44	1105.00	1110.00	1110.00	+60.00	2	995
09:25:42	1105.00	1110.00	1105.00	+55.00	1	993
09:25:38	1105.00	1110.00	1110.00	+60.00	1	992
09:25:38	1105.00	1110.00	1110.00	+60.00	1	991
09:25:36	1105.00	1110.00	1110.00	+60.00	1	990
09:25:33	1105.00	1110.00	1110.00	+60.00	1	989
09:25:33	1105.00	1110.00	1110.00	+60.00	1	988
09:25:32	1105.00	1110.00	1110.00	+60.00	1	987
09:25:31	1105.00	1110.00	1110.00	+60.00	1	986
09:25:26	1105.00	1110.00	1110.00	+60.00	1	985
09:25:26	1105.00	1110.00	1110.00	+60.00	1	984
09:25:26	1105.00	1110.00	1110.00	+60.00	1	983
09:25:21	1105.00	1110.00	1110.00	+60.00	1	982
09:25:20	1105.00	1115.00	1115.00	+65.00	2	981
09:25:18	1110.00	1115.00	1110.00	+60.00	1	979
09:25:16	1105.00	1115.00	1105.00	+55.00	1	978
09:25:15	1105.00	1110.00	1110.00	+60.00	1	977
09:25:15	1110.00	1115.00	1110.00	+60.00	1	976
09:25:14	1105.00	1115.00	1105.00	+55.00	1	975
09:25:13	1110.00	1115.00	1110.00	+60.00	1	974
09:25:13	1110.00	1115.00	1110.00	+60.00	1	973
09:25:13	1110.00	1115.00	1110.00	+60.00	1	972
09:25:12	1110.00	1115.00	1110.00	+60.00	1	971
09:25:12	1110.00	1115.00	1110.00	+60.00	2	970
09:25:12	1105.00	1110.00	1110.00	+60.00	2	968
09:25:10	1105.00	1110.00	1110.00	+60.00	1	966
09:25:10	1105.00	1110.00	1110.00	+60.00	1	965
09:25:09	1105.00	1110.00	1110.00	+60.00	1	964
09:25:07	1105.00	1110.00	1110.00	+60.00	1	963
09:25:07	1110.00	1115.00	1110.00	+60.00	1	962
09:25:07	1110.00	1115.00	1110.00	+60.00	1	961
09:25:06	1105.00	1110.00	1110.00	+60.00	1	960
09:25:06	1105.00	1110.00	1110.00	+60.00	1	959
09:25:06	1105.00	1110.00	1110.00	+60.00	1	958
09:25:06	1105.00	1110.00	1110.00	+60.00	1	957
09:25:06	1105.00	1110.00	1110.00	+60.00	1	956
09:25:05	1105.00	1110.00	1110.00	+60.00	1	955
09:25:04	1105.00	1110.00	1110.00	+60.00	1	954
09:25:04	1105.00	1110.00	1110.00	+60.00	1	953
09:25:03	1105.00	1110.00	1110.00	+60.00	1	952
09:24:57	1105.00	1110.00	1110.00	+60.00	1	951
09:24:57	1105.00	1110.00	1105.00	+55.00	1	950
09:24:54	1105.00	1110.00	1110.00	+60.00	1	949
09:24:53	1105.00	1110.00	1110.00	+60.00	1	948
09:24:51	1105.00	1110.00	1110.00	+60.00	5	947
09:24:40	1105.00	1110.00	1105.00	+55.00	1	942
09:24:33	1100.00	1105.00	1105.00	+55.00	3	941
09:24:33	1100.00	1105.00	1105.00	+55.00	10	938
09:24:31	1100.00	1105.00	1105.00	+55.00	1	928
09:24:29	1100.00	1105.00	1100.00	+50.00	1	927
09:24:27	1100.00	1105.00	1105.00	+55.00	1	926
09:24:26	1100.00	1105.00	1100.00	+50.00	1	925
09:24:25	1100.00	1105.00	1105.00	+55.00	1	924
09:24:24	1100.00	1105.00	1105.00	+55.00	1	923
09:24:23	1100.00	1105.00	1100.00	+50.00	1	922
09:24:23	1100.00	1105.00	1100.00	+50.00	1	921
09:24:23	1095.00	1100.00	1100.00	+50.00	5	920
09:24:23	1095.00	1100.00	1100.00	+50.00	6	915
09:24:23	1095.00	1100.00	1100.00	+50.00	30	909
09:24:21	1095.00	1100.00	1100.00	+50.00	1	879
09:24:20	1095.00	1100.00	1095.00	+45.00	1	878
09:24:18	1095.00	1100.00	1100.00	+50.00	1	877
09:24:17	1095.00	1100.00	1100.00	+50.00	2	876
09:24:13	1095.00	1100.00	1100.00	+50.00	1	874
09:24:10	1095.00	1100.00	1100.00	+50.00	1	873
09:24:04	1095.00	1100.00	1100.00	+50.00	1	872
09:23:56	1090.00	1095.00	1095.00	+45.00	42	871
09:23:54	1090.00	1095.00	1090.00	+40.00	1	829
09:23:42	1085.00	1090.00	1090.00	+40.00	23	828
09:23:37	1080.00	1085.00	1085.00	+35.00	10	805
09:23:33	1080.00	1085.00	1080.00	+30.00	1	795
09:23:33	1080.00	1085.00	1080.00	+30.00	1	794
09:23:25	1080.00	1085.00	1080.00	+30.00	1	793
09:23:05	1085.00	1090.00	1085.00	+35.00	10	792
09:22:53	1085.00	1090.00	1090.00	+40.00	5	782
09:22:43	1085.00	1090.00	1090.00	+40.00	1	777
09:22:12	1080.00	1085.00	1090.00	+40.00	2	776
09:22:12	1080.00	1085.00	1085.00	+35.00	3	774
09:22:08	1085.00	1090.00	1085.00	+35.00	8	771
09:21:58	1085.00	1090.00	1090.00	+40.00	1	763
09:21:54	1085.00	1090.00	1090.00	+40.00	1	762
09:21:52	1085.00	1090.00	1090.00	+40.00	1	761
09:21:46	1085.00	1090.00	1090.00	+40.00	1	760
09:21:39	1085.00	1090.00	1090.00	+40.00	1	759
09:21:35	1090.00	1095.00	1090.00	+40.00	1	758
09:21:35	1090.00	1095.00	1090.00	+40.00	1	757
09:21:35	1085.00	1095.00	1095.00	+45.00	1	756
09:21:34	1090.00	1095.00	1090.00	+40.00	1	755
09:21:34	1090.00	1095.00	1090.00	+40.00	1	754
09:21:34	1090.00	1095.00	1090.00	+40.00	1	753
09:21:32	1085.00	1090.00	1090.00	+40.00	2	752
09:21:31	1090.00	1095.00	1090.00	+40.00	1	750
09:21:30	1085.00	1090.00	1090.00	+40.00	1	749
09:21:28	1085.00	1090.00	1090.00	+40.00	1	748
09:21:27	1085.00	1090.00	1090.00	+40.00	1	747
09:21:22	1085.00	1090.00	1095.00	+45.00	1	746
09:21:22	1085.00	1090.00	1090.00	+40.00	1	745
09:21:16	1090.00	1095.00	1090.00	+40.00	5	744
09:21:15	1090.00	1095.00	1090.00	+40.00	1	739
09:21:15	1090.00	1095.00	1090.00	+40.00	1	738
09:21:11	1090.00	1095.00	1090.00	+40.00	3	737
09:21:10	1090.00	1095.00	1090.00	+40.00	1	734
09:21:10	1090.00	1095.00	1090.00	+40.00	1	733
09:21:10	1080.00	1085.00	1090.00	+40.00	14	732
09:21:10	1080.00	1085.00	1085.00	+35.00	1	718
09:21:10	1080.00	1085.00	1085.00	+35.00	1	717
09:21:08	1085.00	1090.00	1085.00	+35.00	8	716
09:21:05	1090.00	1095.00	1090.00	+40.00	1	708
09:21:05	1085.00	1090.00	1090.00	+40.00	1	707
09:21:04	1085.00	1090.00	1085.00	+35.00	1	706
09:21:03	1085.00	1090.00	1090.00	+40.00	1	705
09:21:03	1085.00	1090.00	1090.00	+40.00	1	704
09:21:03	1085.00	1090.00	1090.00	+40.00	1	703
09:20:57	1085.00	1090.00	1090.00	+40.00	1	702
09:20:56	1090.00	1095.00	1090.00	+40.00	4	701
09:20:55	1090.00	1095.00	1090.00	+40.00	1	697
09:20:55	1090.00	1095.00	1090.00	+40.00	1	696
09:20:52	1085.00	1090.00	1090.00	+40.00	1	695
09:20:52	1085.00	1090.00	1090.00	+40.00	1	694
09:20:52	1085.00	1090.00	1090.00	+40.00	25	693
09:20:47	1085.00	1090.00	1090.00	+40.00	1	668
09:20:43	1085.00	1090.00	1090.00	+40.00	1	667
09:20:39	1085.00	1090.00	1090.00	+40.00	2	666
09:20:36	1085.00	1090.00	1090.00	+40.00	1	664
09:20:25	1085.00	1090.00	1090.00	+40.00	1	663
09:20:25	1085.00	1090.00	1085.00	+35.00	1	662
09:20:24	1085.00	1090.00	1085.00	+35.00	1	661
09:20:24	1080.00	1085.00	1085.00	+35.00	17	660
09:20:03	1080.00	1085.00	1080.00	+30.00	1	643
09:19:59	1080.00	1085.00	1080.00	+30.00	1	642
09:19:53	1080.00	1085.00	1080.00	+30.00	1	641
09:19:43	1080.00	1085.00	1080.00	+30.00	1	640
09:19:31	1080.00	1085.00	1080.00	+30.00	1	639
09:19:22	1075.00	1080.00	1080.00	+30.00	7	638
09:19:20	1070.00	1080.00	1080.00	+30.00	5	631
09:19:12	1075.00	1080.00	1070.00	+20.00	1	626
09:19:12	1075.00	1080.00	1075.00	+25.00	4	625
09:19:02	1075.00	1080.00	1075.00	+25.00	1	621
09:18:33	1075.00	1080.00	1075.00	+25.00	1	620
09:18:30	1075.00	1080.00	1075.00	+25.00	1	619
09:18:16	1075.00	1080.00	1075.00	+25.00	1	618
09:18:07	1075.00	1080.00	1075.00	+25.00	1	617
09:18:04	1075.00	1080.00	1075.00	+25.00	1	616
09:18:04	1075.00	1080.00	1075.00	+25.00	1	615
09:18:03	1075.00	1080.00	1075.00	+25.00	1	614
09:17:59	1075.00	1080.00	1080.00	+30.00	1	613
09:17:59	1075.00	1080.00	1075.00	+25.00	1	612
09:17:58	1075.00	1080.00	1075.00	+25.00	1	611
09:17:49	1075.00	1080.00	1075.00	+25.00	1	610
09:17:41	1075.00	1080.00	1080.00	+30.00	1	609
09:17:24	1075.00	1080.00	1080.00	+30.00	1	608
09:17:23	1075.00	1080.00	1080.00	+30.00	2	607
09:17:21	1075.00	1080.00	1080.00	+30.00	1	605
09:17:08	1070.00	1080.00	1080.00	+30.00	2	604
09:17:04	1070.00	1075.00	1075.00	+25.00	1	602
09:17:03	1070.00	1075.00	1070.00	+20.00	1	601
09:16:59	1070.00	1075.00	1070.00	+20.00	1	600
09:16:59	1075.00	1080.00	1075.00	+25.00	4	599
09:16:59	1075.00	1080.00	1075.00	+25.00	5	595
09:16:59	1075.00	1080.00	1075.00	+25.00	1	590
09:16:41	1080.00	1085.00	1080.00	+30.00	10	589
09:16:40	1080.00	1085.00	1085.00	+35.00	1	579
09:16:25	1080.00	1085.00	1085.00	+35.00	1	578
09:16:19	1080.00	1085.00	1085.00	+35.00	1	577
09:16:13	1080.00	1085.00	1085.00	+35.00	1	576
09:16:07	1080.00	1085.00	1085.00	+35.00	1	575
09:15:59	1080.00	1085.00	1085.00	+35.00	1	574
09:15:55	1080.00	1085.00	1085.00	+35.00	1	573
09:15:46	1080.00	1085.00	1085.00	+35.00	2	572
09:15:43	1080.00	1085.00	1085.00	+35.00	2	570
09:15:25	1080.00	1085.00	1085.00	+35.00	1	568
09:15:25	1080.00	1085.00	1085.00	+35.00	1	567
09:15:21	1080.00	1085.00	1085.00	+35.00	1	566
09:15:15	1080.00	1085.00	1085.00	+35.00	1	565
09:15:11	1080.00	1085.00	1085.00	+35.00	1	564
09:15:06	1080.00	1085.00	1085.00	+35.00	1	563
09:15:04	1085.00	1090.00	1085.00	+35.00	1	562
09:15:03	1085.00	1090.00	1085.00	+35.00	1	561
09:15:00	1080.00	1085.00	1085.00	+35.00	1	560
09:15:00	1080.00	1090.00	1090.00	+40.00	1	559
09:14:59	1085.00	1090.00	1085.00	+35.00	1	558
09:14:59	1080.00	1090.00	1090.00	+40.00	10	557
09:14:59	1085.00	1090.00	1085.00	+35.00	7	547
09:14:59	1085.00	1090.00	1085.00	+35.00	1	540
09:14:58	1085.00	1090.00	1090.00	+40.00	4	539
09:14:55	1085.00	1090.00	1090.00	+40.00	1	535
09:14:48	1085.00	1090.00	1090.00	+40.00	1	534
09:14:46	1085.00	1090.00	1090.00	+40.00	1	533
09:14:42	1080.00	1085.00	1085.00	+35.00	5	532
09:14:41	1080.00	1085.00	1085.00	+35.00	1	527
09:14:41	1085.00	1090.00	1085.00	+35.00	1	526
09:14:41	1080.00	1085.00	1085.00	+35.00	2	525
09:14:41	1080.00	1085.00	1085.00	+35.00	5	523
09:14:40	1080.00	1085.00	1085.00	+35.00	1	518
09:14:39	1080.00	1085.00	1080.00	+30.00	2	517
09:14:39	1080.00	1085.00	1085.00	+35.00	5	515
09:14:38	1080.00	1085.00	1085.00	+35.00	1	510
09:14:35	1080.00	1085.00	1085.00	+35.00	1	509
09:14:33	1080.00	1085.00	1085.00	+35.00	1	508
09:14:31	1080.00	1085.00	1085.00	+35.00	1	507
09:14:28	1080.00	1085.00	1085.00	+35.00	1	506
09:14:22	1080.00	1085.00	1085.00	+35.00	2	505
09:14:22	1070.00	1075.00	1080.00	+30.00	27	503
09:14:22	1070.00	1075.00	1075.00	+25.00	1	476
09:14:17	1070.00	1075.00	1070.00	+20.00	1	475
09:14:17	1070.00	1075.00	1075.00	+25.00	1	474
09:14:17	1070.00	1075.00	1075.00	+25.00	6	473
09:14:17	1070.00	1075.00	1075.00	+25.00	2	467
09:14:17	1070.00	1075.00	1075.00	+25.00	18	465
09:14:17	1065.00	1070.00	1070.00	+20.00	24	447
09:14:17	1060.00	1065.00	1065.00	+15.00	11	423
09:13:48	1060.00	1065.00	1065.00	+15.00	1	412
09:13:37	1065.00	1070.00	1065.00	+15.00	2	411
09:13:36	1065.00	1070.00	1065.00	+15.00	1	409
09:13:30	1065.00	1070.00	1065.00	+15.00	1	408
09:13:20	1065.00	1070.00	1065.00	+15.00	1	407
09:13:09	1060.00	1065.00	1065.00	+15.00	6	406
09:12:51	1060.00	1065.00	1065.00	+15.00	1	400
09:12:49	1065.00	1070.00	1065.00	+15.00	8	399
09:12:49	1065.00	1070.00	1065.00	+15.00	4	391
09:12:49	1065.00	1070.00	1065.00	+15.00	1	387
09:11:57	1065.00	1070.00	1070.00	+20.00	1	386
09:11:43	1065.00	1070.00	1070.00	+20.00	1	385
09:11:34	1065.00	1070.00	1070.00	+20.00	3	384
09:11:02	1065.00	1070.00	1070.00	+20.00	1	381
09:10:59	1065.00	1070.00	1065.00	+15.00	1	380
09:10:58	1065.00	1070.00	1070.00	+20.00	1	379
09:10:55	1065.00	1070.00	1070.00	+20.00	1	378
09:10:49	1065.00	1070.00	1070.00	+20.00	2	377
09:10:46	1065.00	1070.00	1070.00	+20.00	5	375
09:10:42	1065.00	1070.00	1070.00	+20.00	1	370
09:10:42	1065.00	1070.00	1070.00	+20.00	1	369
09:10:40	1065.00	1070.00	1070.00	+20.00	1	368
09:10:40	1070.00	1075.00	1070.00	+20.00	15	367
09:10:40	1070.00	1075.00	1070.00	+20.00	1	352
09:10:30	1070.00	1075.00	1070.00	+20.00	1	351
09:10:26	1070.00	1075.00	1075.00	+25.00	1	350
09:10:14	1070.00	1075.00	1075.00	+25.00	1	349
09:09:39	1065.00	1070.00	1070.00	+20.00	4	348
09:09:39	1065.00	1070.00	1070.00	+20.00	6	344
09:09:39	1065.00	1070.00	1070.00	+20.00	7	338
09:09:30	1065.00	1070.00	1065.00	+15.00	1	331
09:09:08	1060.00	1065.00	1065.00	+15.00	4	330
09:09:07	1060.00	1065.00	1065.00	+15.00	1	326
09:09:06	1060.00	1065.00	1065.00	+15.00	1	325
09:08:59	1060.00	1065.00	1060.00	+10.00	1	324
09:08:56	1060.00	1065.00	1060.00	+10.00	5	323
09:08:32	1060.00	1065.00	1060.00	+10.00	1	318
09:08:19	1055.00	1060.00	1060.00	+10.00	5	317
09:08:19	1055.00	1060.00	1060.00	+10.00	3	312
09:08:05	1055.00	1060.00	1060.00	+10.00	1	309
09:08:04	1055.00	1060.00	1060.00	+10.00	1	308
09:08:04	1060.00	1065.00	1060.00	+10.00	16	307
09:07:59	1065.00	1070.00	1065.00	+15.00	1	291
09:07:59	1060.00	1065.00	1065.00	+15.00	1	290
09:07:50	1060.00	1065.00	1065.00	+15.00	1	289
09:07:49	1060.00	1065.00	1065.00	+15.00	1	288
09:07:45	1060.00	1065.00	1065.00	+15.00	1	287
09:07:31	1060.00	1065.00	1065.00	+15.00	2	286
09:07:30	1060.00	1065.00	1060.00	+10.00	1	284
09:07:03	1060.00	1065.00	1065.00	+15.00	1	283
09:06:55	1060.00	1065.00	1065.00	+15.00	1	282
09:06:45	1060.00	1065.00	1065.00	+15.00	1	281
09:06:40	1060.00	1065.00	1065.00	+15.00	1	280
09:06:39	1060.00	1065.00	1065.00	+15.00	2	279
09:06:29	1060.00	1065.00	1065.00	+15.00	1	277
09:06:05	1060.00	1065.00	1065.00	+15.00	2	276
09:05:56	1065.00	1070.00	1065.00	+15.00	14	274
09:05:52	1065.00	1070.00	1070.00	+20.00	1	260
09:05:50	1065.00	1070.00	1070.00	+20.00	1	259
09:05:38	1065.00	1070.00	1070.00	+20.00	1	258
09:05:08	1065.00	1070.00	1065.00	+15.00	1	257
09:05:07	1060.00	1065.00	1065.00	+15.00	8	256
09:04:47	1060.00	1065.00	1060.00	+10.00	1	248
09:04:42	1060.00	1065.00	1060.00	+10.00	1	247
09:04:40	1060.00	1065.00	1060.00	+10.00	1	246
09:04:36	1060.00	1065.00	1060.00	+10.00	1	245
09:04:30	1060.00	1065.00	1060.00	+10.00	1	244
09:04:28	1060.00	1065.00	1065.00	+15.00	1	243
09:04:25	1060.00	1065.00	1065.00	+15.00	1	242
09:04:24	1065.00	1070.00	1065.00	+15.00	15	241
09:04:18	1065.00	1070.00	1070.00	+20.00	1	226
09:04:12	1065.00	1070.00	1065.00	+15.00	1	225
09:04:03	1065.00	1070.00	1070.00	+20.00	1	224
09:04:02	1065.00	1070.00	1070.00	+20.00	1	223
09:03:56	1065.00	1070.00	1070.00	+20.00	1	222
09:03:54	1065.00	1070.00	1070.00	+20.00	1	221
09:03:45	1070.00	1075.00	1070.00	+20.00	1	220
09:03:44	1070.00	1075.00	1070.00	+20.00	1	219
09:03:43	1070.00	1075.00	1070.00	+20.00	1	218
09:03:43	1070.00	1075.00	1070.00	+20.00	1	217
09:03:43	1070.00	1075.00	1070.00	+20.00	1	216
09:03:42	1065.00	1070.00	1070.00	+20.00	1	215
09:03:38	1065.00	1070.00	1070.00	+20.00	1	214
09:03:35	1065.00	1070.00	1075.00	+25.00	1	213
09:03:35	1065.00	1070.00	1070.00	+20.00	4	212
09:03:34	1070.00	1075.00	1070.00	+20.00	10	208
09:03:30	1070.00	1075.00	1075.00	+25.00	1	198
09:03:28	1070.00	1075.00	1075.00	+25.00	2	197
09:03:26	1070.00	1075.00	1075.00	+25.00	1	195
09:03:21	1070.00	1075.00	1075.00	+25.00	1	194
09:03:16	1070.00	1075.00	1070.00	+20.00	1	193
09:03:15	1065.00	1070.00	1070.00	+20.00	3	192
09:03:13	1065.00	1070.00	1070.00	+20.00	1	189
09:03:11	1065.00	1070.00	1070.00	+20.00	1	188
09:03:11	1065.00	1070.00	1070.00	+20.00	1	187
09:03:11	1065.00	1070.00	1070.00	+20.00	2	186
09:03:08	1065.00	1070.00	1070.00	+20.00	1	184
09:03:06	1065.00	1070.00	1070.00	+20.00	1	183
09:03:05	1065.00	1070.00	1070.00	+20.00	1	182
09:03:03	1065.00	1070.00	1070.00	+20.00	1	181
09:03:02	1065.00	1070.00	1070.00	+20.00	1	180
09:03:00	1065.00	1070.00	1065.00	+15.00	1	179
09:02:55	1065.00	1070.00	1065.00	+15.00	1	178
09:02:55	1065.00	1070.00	1065.00	+15.00	1	177
09:02:50	1065.00	1070.00	1065.00	+15.00	1	176
09:02:47	1060.00	1065.00	1065.00	+15.00	1	175
09:02:46	1065.00	1070.00	1065.00	+15.00	1	174
09:02:46	1060.00	1065.00	1065.00	+15.00	1	173
09:02:45	1065.00	1070.00	1065.00	+15.00	2	172
09:02:43	1060.00	1065.00	1065.00	+15.00	1	170
09:02:42	1065.00	1070.00	1065.00	+15.00	6	169
09:02:41	1065.00	1070.00	1070.00	+20.00	1	163
09:02:40	1065.00	1070.00	1070.00	+20.00	1	162
09:02:38	1065.00	1070.00	1070.00	+20.00	1	161
09:02:31	1065.00	1070.00	1070.00	+20.00	1	160
09:02:30	1060.00	1065.00	1065.00	+15.00	5	159
09:02:30	1060.00	1065.00	1065.00	+15.00	1	154
09:02:28	1060.00	1065.00	1065.00	+15.00	1	153
09:02:28	1060.00	1065.00	1065.00	+15.00	1	152
09:02:26	1060.00	1065.00	1065.00	+15.00	1	151
09:02:25	1060.00	1065.00	1065.00	+15.00	1	150
09:02:24	1060.00	1065.00	1065.00	+15.00	1	149
09:02:20	1060.00	1065.00	1065.00	+15.00	1	148
09:02:08	1060.00	1065.00	1065.00	+15.00	1	147
09:02:05	1060.00	1065.00	1060.00	+10.00	1	146
09:02:00	1060.00	1065.00	1060.00	+10.00	1	145
09:01:57	1060.00	1065.00	1060.00	+10.00	1	144
09:01:38	1060.00	1065.00	1060.00	+10.00	1	143
09:01:37	1060.00	1065.00	1060.00	+10.00	1	142
09:01:35	1060.00	1065.00	1060.00	+10.00	1	141
09:01:31	1060.00	1065.00	1060.00	+10.00	1	140
09:01:29	1055.00	1060.00	1060.00	+10.00	5	139
09:01:29	1055.00	1060.00	1060.00	+10.00	1	134
09:01:29	1055.00	1060.00	1055.00	+5.00	1	133
09:01:27	1055.00	1060.00	1060.00	+10.00	1	132
09:01:25	1055.00	1060.00	1055.00	+5.00	1	131
09:01:23	1055.00	1060.00	1055.00	+5.00	1	130
09:01:20	1055.00	1060.00	1060.00	+10.00	1	129
09:01:19	1055.00	1060.00	1055.00	+5.00	1	128
09:01:17	1055.00	1060.00	1055.00	+5.00	1	127
09:01:15	1055.00	1060.00	1060.00	+10.00	1	126
09:01:15	1055.00	1060.00	1055.00	+5.00	1	125
09:01:13	1055.00	1060.00	1055.00	+5.00	1	124
09:01:11	1055.00	1060.00	1055.00	+5.00	1	123
09:01:08	1055.00	1060.00	1060.00	+10.00	1	122
09:01:07	1055.00	1060.00	1055.00	+5.00	1	121
09:01:05	1055.00	1060.00	1055.00	+5.00	1	120
09:01:03	1055.00	1060.00	1060.00	+10.00	1	119
09:00:57	1055.00	1060.00	1060.00	+10.00	1	118
09:00:56	1055.00	1060.00	1060.00	+10.00	1	117
09:00:52	1055.00	1060.00	1055.00	+5.00	2	116
09:00:52	1055.00	1060.00	1060.00	+10.00	1	114
09:00:41	1055.00	1065.00	1065.00	+15.00	1	113
09:00:40	1060.00	1065.00	1060.00	+10.00	4	112
09:00:40	1060.00	1065.00	1060.00	+10.00	4	108
09:00:37	1060.00	1065.00	1065.00	+15.00	1	104
09:00:36	1060.00	1065.00	1065.00	+15.00	1	103
09:00:32	1060.00	1065.00	1065.00	+15.00	1	102
09:00:26	1055.00	1065.00	1065.00	+15.00	1	101
09:00:26	1060.00	1065.00	1060.00	+10.00	1	100
09:00:25	1055.00	1060.00	1060.00	+10.00	1	99
09:00:25	1060.00	1065.00	1060.00	+10.00	1	98
09:00:25	1055.00	1065.00	1065.00	+15.00	1	97
09:00:25	1060.00	1065.00	1060.00	+10.00	12	96
09:00:25	1065.00	1070.00	1065.00	+15.00	1	84
09:00:23	1065.00	1070.00	1065.00	+15.00	1	83
09:00:23	1065.00	1070.00	1065.00	+15.00	1	82
09:00:23	1065.00	1070.00	1065.00	+15.00	1	81
09:00:23	1065.00	1070.00	1065.00	+15.00	1	80
09:00:23	1060.00	1065.00	1065.00	+15.00	1	79
09:00:22	1065.00	1070.00	1065.00	+15.00	1	78
09:00:21	1060.00	1065.00	1065.00	+15.00	1	77
09:00:20	1060.00	1065.00	1065.00	+15.00	1	76
09:00:20	1065.00	1070.00	1065.00	+15.00	1	75
09:00:19	1060.00	1065.00	1065.00	+15.00	1	74
09:00:19	1065.00	1070.00	1065.00	+15.00	1	73
09:00:18	1060.00	1065.00	1065.00	+15.00	1	72
09:00:17	1065.00	1070.00	1065.00	+15.00	1	71
09:00:16	1060.00	1070.00	1070.00	+20.00	1	70
09:00:15	1060.00	1065.00	1065.00	+15.00	1	69
09:00:15	1060.00	1065.00	1065.00	+15.00	1	68
09:00:15	1060.00	1065.00	1065.00	+15.00	1	67
09:00:12	1060.00	1065.00	1070.00	+20.00	1	66
09:00:12	1060.00	1065.00	1065.00	+15.00	1	65
09:00:11	1065.00	1070.00	1065.00	+15.00	1	64
09:00:10	1060.00	1065.00	1065.00	+15.00	1	63
09:00:10	1065.00	1070.00	1065.00	+15.00	5	62
09:00:08	1065.00	1070.00	1065.00	+15.00	2	57
09:00:04	1065.00	1070.00	1065.00	+15.00	1	55
09:00:04	1060.00	1065.00	1065.00	+15.00	3	54
09:00:04	1060.00	1065.00	1065.00	+15.00	1	51
09:00:04	1060.00	1065.00	1065.00	+15.00	3	50
09:00:02	--	--	1060.00	+10.00	47	47

　

其他人也逛...

PChome 購物儲值10,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值100,000元

義美小泡芙享樂夾鏈包(經典巧克力+香濃牛奶）

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

PChome 購物儲值6,000元

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

App Store Card $ 1000 - 數位序號

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

統一超商10000元虛擬商品卡

App Store Card $ 1000 - 數位序號

App Store Card $ 6000 - 數位序號

Apple iPhone 17 Pro (256G)

華碩：全年伺服器營收目標上修...

上銀第2季獲利創15季高點　下半...

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

‧挪威主權基金最新持股含SpaceX...
‧IKKA擬投資毅金精密　攻日本人...
‧鴻海：今年強勁成長能見度更好...

加密貨幣

比特幣BTC	63399.00	-511.18	-0.80%
以太幣ETH	1890.84	19.58	1.05%
瑞波幣XRP	1.01	0.00	-0.15%
比特幣現金BCH	213.55	0.44	0.20%
萊特幣LTC	45.09	-0.02	-0.04%
卡達幣ADA	0.183035	-0.01	-4.20%
波場幣TRX	0.335479	0.00	1.49%
恆星幣XLM	0.159583	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。