最新三大法人賣超台股1150.33億元熱門[公告] 元大期:元大期貨公告115年現金增資收足股款暨現金增資基準日

更新報價

萬　潤 (6187) 半導體業上櫃

1340.00 ▼-35.00 -2.55% 26.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-35.00	1,903	1340.00	14	1345.00	3	1360.00	1410.00	1335.00	1375.00

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	1340.00	1345.00	1340.00	-35.00	1	1903
13:30:00	1335.00	1340.00	1340.00	-35.00	109	1902
13:24:58	1335.00	1340.00	1335.00	-40.00	1	1793
13:24:56	1335.00	1340.00	1335.00	-40.00	1	1792
13:24:30	1335.00	1340.00	1340.00	-35.00	1	1791
13:24:26	1335.00	1340.00	1340.00	-35.00	2	1790
13:24:26	1335.00	1340.00	1335.00	-40.00	1	1788
13:24:25	1335.00	1340.00	1335.00	-40.00	3	1787
13:24:23	1335.00	1340.00	1335.00	-40.00	1	1784
13:24:21	1335.00	1340.00	1335.00	-40.00	2	1783
13:24:19	1335.00	1340.00	1335.00	-40.00	1	1781
13:24:17	1335.00	1340.00	1335.00	-40.00	1	1780
13:24:15	1335.00	1340.00	1335.00	-40.00	1	1779
13:24:07	1335.00	1340.00	1335.00	-40.00	1	1778
13:24:07	1335.00	1340.00	1340.00	-35.00	1	1777
13:24:07	1335.00	1340.00	1340.00	-35.00	1	1776
13:24:04	1335.00	1340.00	1335.00	-40.00	1	1775
13:24:03	1335.00	1340.00	1340.00	-35.00	1	1774
13:24:00	1335.00	1340.00	1335.00	-40.00	4	1773
13:23:57	1335.00	1340.00	1335.00	-40.00	1	1769
13:23:49	1335.00	1340.00	1340.00	-35.00	1	1768
13:23:47	1335.00	1340.00	1335.00	-40.00	2	1767
13:23:06	1340.00	1345.00	1340.00	-35.00	1	1765
13:23:02	1340.00	1345.00	1340.00	-35.00	1	1764
13:23:02	1340.00	1345.00	1340.00	-35.00	1	1763
13:23:01	1335.00	1340.00	1340.00	-35.00	5	1762
13:22:44	1335.00	1340.00	1340.00	-35.00	1	1757
13:22:44	1335.00	1340.00	1335.00	-40.00	1	1756
13:22:26	1335.00	1340.00	1340.00	-35.00	1	1755
13:22:12	1335.00	1345.00	1345.00	-30.00	1	1754
13:22:04	1340.00	1345.00	1340.00	-35.00	2	1753
13:21:37	1335.00	1340.00	1340.00	-35.00	1	1751
13:21:24	1340.00	1345.00	1340.00	-35.00	1	1750
13:21:23	1340.00	1345.00	1340.00	-35.00	1	1749
13:21:22	1335.00	1340.00	1340.00	-35.00	2	1748
13:21:22	1335.00	1340.00	1340.00	-35.00	7	1746
13:21:14	1335.00	1340.00	1335.00	-40.00	1	1739
13:21:05	1340.00	1345.00	1340.00	-35.00	1	1738
13:20:57	1340.00	1345.00	1340.00	-35.00	2	1737
13:20:53	1340.00	1345.00	1340.00	-35.00	2	1735
13:20:32	1340.00	1345.00	1340.00	-35.00	1	1733
13:20:26	1340.00	1345.00	1340.00	-35.00	1	1732
13:20:21	1340.00	1345.00	1340.00	-35.00	1	1731
13:20:06	1340.00	1345.00	1335.00	-40.00	1	1730
13:20:06	1340.00	1345.00	1340.00	-35.00	1	1729
13:20:00	1335.00	1340.00	1340.00	-35.00	3	1728
13:19:52	1335.00	1340.00	1340.00	-35.00	4	1725
13:19:51	1335.00	1340.00	1335.00	-40.00	10	1721
13:19:49	1335.00	1340.00	1340.00	-35.00	1	1711
13:19:46	1340.00	1345.00	1340.00	-35.00	9	1710
13:19:40	1340.00	1345.00	1340.00	-35.00	6	1701
13:19:20	1345.00	1350.00	1345.00	-30.00	1	1695
13:19:17	1340.00	1350.00	1340.00	-35.00	1	1694
13:19:08	1340.00	1350.00	1340.00	-35.00	5	1693
13:19:05	1345.00	1350.00	1345.00	-30.00	1	1688
13:19:05	1345.00	1350.00	1345.00	-30.00	5	1687
13:18:57	1345.00	1350.00	1345.00	-30.00	5	1682
13:18:43	1345.00	1350.00	1345.00	-30.00	1	1677
13:18:30	1345.00	1350.00	1345.00	-30.00	7	1676
13:18:07	1345.00	1355.00	1345.00	-30.00	1	1669
13:18:05	1350.00	1355.00	1350.00	-25.00	1	1668
13:17:53	1350.00	1355.00	1350.00	-25.00	1	1667
13:17:28	1350.00	1355.00	1350.00	-25.00	1	1666
13:17:27	1345.00	1350.00	1350.00	-25.00	1	1665
13:17:21	1345.00	1350.00	1350.00	-25.00	1	1664
13:17:11	1350.00	1355.00	1350.00	-25.00	1	1663
13:17:06	1350.00	1355.00	1350.00	-25.00	1	1662
13:16:49	1350.00	1355.00	1350.00	-25.00	1	1661
13:16:42	1350.00	1355.00	1355.00	-20.00	1	1660
13:16:41	1345.00	1350.00	1350.00	-25.00	1	1659
13:16:33	1350.00	1355.00	1350.00	-25.00	1	1658
13:16:25	1350.00	1355.00	1350.00	-25.00	1	1657
13:16:25	1345.00	1350.00	1350.00	-25.00	1	1656
13:16:25	1350.00	1355.00	1350.00	-25.00	10	1655
13:16:19	1350.00	1355.00	1350.00	-25.00	1	1645
13:16:16	1350.00	1355.00	1350.00	-25.00	1	1644
13:16:08	1350.00	1355.00	1350.00	-25.00	1	1643
13:16:03	1350.00	1355.00	1350.00	-25.00	1	1642
13:15:20	1350.00	1355.00	1350.00	-25.00	1	1641
13:15:16	1350.00	1355.00	1350.00	-25.00	5	1640
13:14:39	1350.00	1355.00	1355.00	-20.00	1	1635
13:14:24	1350.00	1355.00	1350.00	-25.00	1	1634
13:13:47	1350.00	1355.00	1350.00	-25.00	1	1633
13:13:28	1350.00	1355.00	1350.00	-25.00	1	1632
13:13:21	1350.00	1355.00	1350.00	-25.00	1	1631
13:13:04	1350.00	1355.00	1350.00	-25.00	1	1630
13:12:35	1350.00	1355.00	1350.00	-25.00	1	1629
13:11:32	1350.00	1355.00	1350.00	-25.00	1	1628
13:11:32	1350.00	1355.00	1350.00	-25.00	1	1627
13:11:16	1350.00	1355.00	1350.00	-25.00	1	1626
13:11:04	1350.00	1355.00	1355.00	-20.00	1	1625
13:10:57	1350.00	1355.00	1350.00	-25.00	1	1624
13:10:54	1350.00	1355.00	1350.00	-25.00	2	1623
13:10:41	1350.00	1355.00	1350.00	-25.00	1	1621
13:10:38	1350.00	1355.00	1350.00	-25.00	1	1620
13:10:24	1350.00	1355.00	1350.00	-25.00	1	1619
13:10:21	1350.00	1355.00	1350.00	-25.00	1	1618
13:10:16	1350.00	1355.00	1350.00	-25.00	1	1617
13:10:02	1350.00	1355.00	1350.00	-25.00	1	1616
13:09:56	1350.00	1355.00	1355.00	-20.00	1	1615
13:09:44	1350.00	1355.00	1355.00	-20.00	1	1614
13:09:18	1350.00	1355.00	1350.00	-25.00	2	1613
13:09:05	1350.00	1355.00	1350.00	-25.00	5	1611
13:08:48	1350.00	1355.00	1355.00	-20.00	1	1606
13:08:35	1350.00	1355.00	1350.00	-25.00	1	1605
13:08:33	1350.00	1355.00	1350.00	-25.00	2	1604
13:08:02	1350.00	1360.00	1350.00	-25.00	1	1602
13:08:01	1355.00	1360.00	1350.00	-25.00	1	1601
13:08:01	1355.00	1360.00	1355.00	-20.00	1	1600
13:07:43	1350.00	1355.00	1355.00	-20.00	1	1599
13:07:05	1355.00	1360.00	1355.00	-20.00	1	1598
13:06:58	1350.00	1355.00	1355.00	-20.00	1	1597
13:06:58	1350.00	1355.00	1355.00	-20.00	1	1596
13:06:58	1350.00	1355.00	1355.00	-20.00	2	1595
13:06:39	1355.00	1360.00	1355.00	-20.00	1	1593
13:06:38	1355.00	1360.00	1355.00	-20.00	1	1592
13:06:29	1350.00	1355.00	1355.00	-20.00	1	1591
13:06:17	1355.00	1360.00	1355.00	-20.00	2	1590
13:06:06	1355.00	1360.00	1355.00	-20.00	1	1588
13:05:52	1350.00	1355.00	1355.00	-20.00	1	1587
13:05:50	1355.00	1360.00	1355.00	-20.00	2	1586
13:05:48	1355.00	1360.00	1355.00	-20.00	1	1584
13:05:44	1355.00	1360.00	1355.00	-20.00	1	1583
13:05:24	1355.00	1360.00	1355.00	-20.00	1	1582
13:05:04	1355.00	1360.00	1355.00	-20.00	1	1581
13:04:51	1355.00	1360.00	1355.00	-20.00	1	1580
13:04:47	1355.00	1360.00	1355.00	-20.00	1	1579
13:04:07	1350.00	1355.00	1355.00	-20.00	1	1578
13:03:57	1350.00	1360.00	1350.00	-25.00	1	1577
13:03:37	1350.00	1360.00	1350.00	-25.00	1	1576
13:03:25	1355.00	1360.00	1355.00	-20.00	3	1575
13:03:21	1355.00	1360.00	1355.00	-20.00	1	1572
13:03:15	1355.00	1360.00	1355.00	-20.00	1	1571
13:03:15	1355.00	1360.00	1355.00	-20.00	1	1570
13:03:12	1355.00	1360.00	1355.00	-20.00	1	1569
13:03:11	1355.00	1360.00	1355.00	-20.00	1	1568
13:03:04	1355.00	1360.00	1355.00	-20.00	2	1567
13:02:44	1355.00	1360.00	1355.00	-20.00	1	1565
13:00:25	1355.00	1360.00	1355.00	-20.00	1	1564
13:00:00	1355.00	1360.00	1360.00	-15.00	1	1563
12:59:48	1355.00	1360.00	1355.00	-20.00	1	1562
12:59:32	1355.00	1360.00	1355.00	-20.00	1	1561
12:59:18	1355.00	1360.00	1360.00	-15.00	1	1560
12:59:09	1355.00	1360.00	1355.00	-20.00	1	1559
12:58:41	1355.00	1360.00	1355.00	-20.00	1	1558
12:58:40	1355.00	1360.00	1355.00	-20.00	1	1557
12:58:35	1355.00	1360.00	1355.00	-20.00	1	1556
12:58:05	1355.00	1360.00	1355.00	-20.00	1	1555
12:58:05	1355.00	1360.00	1355.00	-20.00	1	1554
12:57:47	1355.00	1360.00	1355.00	-20.00	1	1553
12:56:27	1355.00	1360.00	1360.00	-15.00	1	1552
12:56:24	1355.00	1360.00	1360.00	-15.00	1	1551
12:55:48	1355.00	1360.00	1360.00	-15.00	1	1550
12:54:47	1360.00	1365.00	1360.00	-15.00	1	1549
12:54:25	1360.00	1365.00	1360.00	-15.00	1	1548
12:54:21	1360.00	1365.00	1360.00	-15.00	1	1547
12:54:19	1360.00	1365.00	1360.00	-15.00	1	1546
12:54:18	1355.00	1360.00	1360.00	-15.00	1	1545
12:54:11	1360.00	1365.00	1360.00	-15.00	1	1544
12:54:11	1360.00	1365.00	1360.00	-15.00	1	1543
12:54:08	1360.00	1365.00	1360.00	-15.00	1	1542
12:54:08	1355.00	1360.00	1360.00	-15.00	1	1541
12:54:08	1360.00	1365.00	1360.00	-15.00	6	1540
12:54:08	1360.00	1365.00	1360.00	-15.00	7	1534
12:54:08	1360.00	1365.00	1360.00	-15.00	2	1527
12:53:51	1360.00	1365.00	1360.00	-15.00	1	1525
12:53:39	1360.00	1365.00	1360.00	-15.00	1	1524
12:53:34	1360.00	1365.00	1360.00	-15.00	1	1523
12:53:11	1360.00	1365.00	1365.00	-10.00	1	1522
12:53:07	1360.00	1365.00	1360.00	-15.00	2	1521
12:53:05	1365.00	1370.00	1365.00	-10.00	6	1519
12:53:05	1365.00	1370.00	1365.00	-10.00	9	1513
12:52:04	1365.00	1370.00	1370.00	-5.00	1	1504
12:51:59	1365.00	1370.00	1370.00	-5.00	1	1503
12:51:44	1365.00	1370.00	1370.00	-5.00	3	1502
12:51:44	1365.00	1370.00	1370.00	-5.00	1	1499
12:51:42	1365.00	1370.00	1370.00	-5.00	1	1498
12:50:52	1365.00	1370.00	1370.00	-5.00	1	1497
12:50:27	1365.00	1370.00	1365.00	-10.00	1	1496
12:49:34	1365.00	1370.00	1365.00	-10.00	1	1495
12:48:48	1365.00	1370.00	1365.00	-10.00	1	1494
12:48:33	1365.00	1370.00	1365.00	-10.00	1	1493
12:48:20	1365.00	1370.00	1365.00	-10.00	2	1492
12:48:08	1365.00	1370.00	1365.00	-10.00	2	1490
12:46:14	1365.00	1370.00	1365.00	-10.00	1	1488
12:46:01	1365.00	1370.00	1365.00	-10.00	1	1487
12:45:55	1365.00	1370.00	1365.00	-10.00	1	1486
12:45:30	1365.00	1370.00	1365.00	-10.00	1	1485
12:44:24	1370.00	1375.00	1370.00	-5.00	1	1484
12:44:24	1370.00	1375.00	1370.00	-5.00	13	1483
12:44:24	1370.00	1375.00	1370.00	-5.00	10	1470
12:44:24	1370.00	1375.00	1370.00	-5.00	1	1460
12:44:05	1370.00	1375.00	1370.00	-5.00	1	1459
12:44:02	1370.00	1375.00	1370.00	-5.00	1	1458
12:43:57	1370.00	1375.00	1370.00	-5.00	1	1457
12:43:31	1370.00	1375.00	1370.00	-5.00	1	1456
12:43:10	1375.00	1380.00	1375.00	0	15	1455
12:43:10	1375.00	1380.00	1375.00	0	11	1440
12:43:10	1375.00	1380.00	1375.00	0	1	1429
12:42:29	1375.00	1380.00	1380.00	+5.00	1	1428
12:40:16	1375.00	1380.00	1380.00	+5.00	1	1427
12:39:22	1375.00	1380.00	1375.00	0	1	1426
12:38:11	1375.00	1380.00	1375.00	0	2	1425
12:37:47	1375.00	1380.00	1375.00	0	1	1423
12:37:26	1375.00	1380.00	1375.00	0	1	1422
12:37:03	1375.00	1380.00	1375.00	0	1	1421
12:35:59	1375.00	1380.00	1375.00	0	1	1420
12:35:59	1375.00	1380.00	1375.00	0	1	1419
12:35:44	1380.00	1385.00	1380.00	+5.00	19	1418
12:34:21	1385.00	1390.00	1385.00	+10.00	4	1399
12:34:21	1385.00	1390.00	1385.00	+10.00	5	1395
12:34:05	1385.00	1390.00	1390.00	+15.00	1	1390
12:33:34	1385.00	1390.00	1385.00	+10.00	1	1389
12:33:13	1385.00	1390.00	1385.00	+10.00	1	1388
12:33:01	1385.00	1390.00	1385.00	+10.00	1	1387
12:32:41	1385.00	1390.00	1390.00	+15.00	1	1386
12:32:25	1385.00	1390.00	1390.00	+15.00	1	1385
12:32:15	1385.00	1390.00	1390.00	+15.00	1	1384
12:30:01	1385.00	1390.00	1390.00	+15.00	1	1383
12:28:14	1385.00	1390.00	1385.00	+10.00	2	1382
12:28:10	1385.00	1390.00	1385.00	+10.00	1	1380
12:26:24	1385.00	1390.00	1390.00	+15.00	1	1379
12:25:54	1385.00	1390.00	1390.00	+15.00	1	1378
12:25:00	1385.00	1390.00	1390.00	+15.00	1	1377
12:23:21	1385.00	1390.00	1385.00	+10.00	1	1376
12:23:18	1385.00	1390.00	1385.00	+10.00	1	1375
12:23:02	1390.00	1395.00	1390.00	+15.00	1	1374
12:22:47	1390.00	1395.00	1390.00	+15.00	2	1373
12:22:47	1385.00	1390.00	1390.00	+15.00	3	1371
12:22:41	1390.00	1395.00	1390.00	+15.00	1	1368
12:22:36	1385.00	1390.00	1390.00	+15.00	1	1367
12:22:36	1385.00	1390.00	1390.00	+15.00	1	1366
12:22:29	1385.00	1390.00	1390.00	+15.00	10	1365
12:21:36	1385.00	1390.00	1390.00	+15.00	5	1355
12:21:17	1385.00	1390.00	1390.00	+15.00	1	1350
12:20:23	1385.00	1390.00	1385.00	+10.00	1	1349
12:19:35	1385.00	1390.00	1385.00	+10.00	1	1348
12:18:31	1385.00	1390.00	1385.00	+10.00	1	1347
12:16:24	1385.00	1390.00	1385.00	+10.00	1	1346
12:16:02	1385.00	1390.00	1385.00	+10.00	1	1345
12:15:32	1385.00	1390.00	1385.00	+10.00	1	1344
12:15:25	1380.00	1385.00	1385.00	+10.00	1	1343
12:15:25	1380.00	1385.00	1385.00	+10.00	18	1342
12:13:47	1380.00	1385.00	1380.00	+5.00	3	1324
12:13:41	1380.00	1385.00	1380.00	+5.00	1	1321
12:10:05	1380.00	1385.00	1385.00	+10.00	1	1320
12:10:02	1380.00	1385.00	1380.00	+5.00	1	1319
12:08:50	1380.00	1385.00	1380.00	+5.00	1	1318
12:06:40	1380.00	1385.00	1380.00	+5.00	1	1317
12:05:49	1380.00	1385.00	1380.00	+5.00	1	1316
12:04:21	1380.00	1385.00	1380.00	+5.00	1	1315
12:04:01	1380.00	1385.00	1380.00	+5.00	1	1314
12:03:42	1380.00	1385.00	1385.00	+10.00	1	1313
12:02:57	1380.00	1385.00	1380.00	+5.00	1	1312
12:02:26	1380.00	1385.00	1380.00	+5.00	1	1311
12:01:19	1380.00	1385.00	1380.00	+5.00	1	1310
11:59:49	1380.00	1385.00	1385.00	+10.00	1	1309
11:58:54	1380.00	1385.00	1380.00	+5.00	1	1308
11:58:06	1380.00	1385.00	1380.00	+5.00	2	1307
11:57:30	1380.00	1385.00	1380.00	+5.00	2	1305
11:55:46	1380.00	1385.00	1380.00	+5.00	1	1303
11:55:24	1380.00	1385.00	1380.00	+5.00	1	1302
11:55:16	1380.00	1385.00	1380.00	+5.00	1	1301
11:54:51	1380.00	1385.00	1380.00	+5.00	1	1300
11:54:21	1380.00	1385.00	1385.00	+10.00	1	1299
11:53:26	1385.00	1390.00	1385.00	+10.00	5	1298
11:52:31	1385.00	1390.00	1385.00	+10.00	1	1293
11:51:53	1385.00	1390.00	1390.00	+15.00	1	1292
11:51:01	1385.00	1390.00	1385.00	+10.00	1	1291
11:50:53	1385.00	1390.00	1390.00	+15.00	1	1290
11:50:44	1385.00	1390.00	1385.00	+10.00	1	1289
11:49:18	1385.00	1390.00	1385.00	+10.00	5	1288
11:46:40	1385.00	1390.00	1390.00	+15.00	1	1283
11:46:39	1385.00	1390.00	1390.00	+15.00	1	1282
11:46:30	1385.00	1390.00	1390.00	+15.00	1	1281
11:46:18	1385.00	1390.00	1390.00	+15.00	1	1280
11:46:09	1385.00	1390.00	1390.00	+15.00	1	1279
11:45:41	1385.00	1390.00	1390.00	+15.00	1	1278
11:42:39	1380.00	1385.00	1385.00	+10.00	2	1277
11:40:04	1380.00	1385.00	1385.00	+10.00	1	1275
11:39:45	1380.00	1385.00	1385.00	+10.00	4	1274
11:39:44	1375.00	1380.00	1380.00	+5.00	1	1270
11:39:44	1375.00	1380.00	1380.00	+5.00	1	1269
11:38:50	1375.00	1380.00	1380.00	+5.00	1	1268
11:38:46	1375.00	1380.00	1375.00	0	4	1267
11:37:25	1375.00	1380.00	1380.00	+5.00	1	1263
11:35:27	1375.00	1380.00	1380.00	+5.00	1	1262
11:34:06	1375.00	1380.00	1380.00	+5.00	1	1261
11:33:58	1375.00	1380.00	1380.00	+5.00	1	1260
11:33:56	1375.00	1380.00	1375.00	0	1	1259
11:30:35	1380.00	1385.00	1380.00	+5.00	1	1258
11:30:35	1380.00	1385.00	1380.00	+5.00	1	1257
11:30:18	1380.00	1385.00	1380.00	+5.00	1	1256
11:28:13	1380.00	1385.00	1380.00	+5.00	1	1255
11:27:57	1380.00	1385.00	1380.00	+5.00	1	1254
11:27:48	1380.00	1385.00	1380.00	+5.00	1	1253
11:27:40	1380.00	1385.00	1380.00	+5.00	1	1252
11:27:21	1380.00	1385.00	1380.00	+5.00	1	1251
11:27:09	1380.00	1385.00	1380.00	+5.00	1	1250
11:26:45	1380.00	1385.00	1380.00	+5.00	1	1249
11:25:56	1380.00	1390.00	1380.00	+5.00	1	1248
11:25:45	1380.00	1385.00	1385.00	+10.00	2	1247
11:25:39	1380.00	1385.00	1385.00	+10.00	2	1245
11:25:38	1385.00	1390.00	1385.00	+10.00	1	1243
11:24:23	1385.00	1390.00	1385.00	+10.00	1	1242
11:23:43	1385.00	1390.00	1385.00	+10.00	1	1241
11:23:10	1385.00	1390.00	1385.00	+10.00	1	1240
11:22:56	1380.00	1385.00	1385.00	+10.00	3	1239
11:22:56	1380.00	1385.00	1385.00	+10.00	1	1236
11:21:41	1380.00	1385.00	1385.00	+10.00	1	1235
11:21:40	1385.00	1390.00	1385.00	+10.00	1	1234
11:21:40	1385.00	1390.00	1385.00	+10.00	3	1233
11:21:39	1385.00	1390.00	1385.00	+10.00	3	1230
11:18:20	1385.00	1390.00	1385.00	+10.00	1	1227
11:18:20	1380.00	1385.00	1385.00	+10.00	1	1226
11:18:12	1380.00	1385.00	1385.00	+10.00	1	1225
11:16:28	1380.00	1385.00	1380.00	+5.00	1	1224
11:15:48	1385.00	1390.00	1385.00	+10.00	1	1223
11:15:21	1380.00	1385.00	1385.00	+10.00	1	1222
11:14:49	1380.00	1385.00	1385.00	+10.00	1	1221
11:14:15	1380.00	1385.00	1385.00	+10.00	1	1220
11:14:00	1385.00	1390.00	1385.00	+10.00	2	1219
11:14:00	1385.00	1390.00	1385.00	+10.00	1	1217
11:13:37	1385.00	1390.00	1385.00	+10.00	1	1216
11:13:20	1385.00	1390.00	1385.00	+10.00	2	1215
11:13:12	1380.00	1385.00	1385.00	+10.00	4	1213
11:12:16	1380.00	1385.00	1385.00	+10.00	1	1209
11:12:05	1380.00	1385.00	1385.00	+10.00	1	1208
11:11:45	1380.00	1385.00	1380.00	+5.00	1	1207
11:10:53	1375.00	1380.00	1380.00	+5.00	1	1206
11:09:36	1375.00	1380.00	1375.00	0	1	1205
11:09:19	1370.00	1375.00	1375.00	0	1	1204
11:09:18	1370.00	1375.00	1375.00	0	1	1203
11:09:00	1370.00	1375.00	1375.00	0	1	1202
11:08:09	1370.00	1375.00	1375.00	0	1	1201
11:08:00	1370.00	1375.00	1370.00	-5.00	1	1200
11:06:44	1370.00	1375.00	1375.00	0	1	1199
11:06:36	1375.00	1380.00	1375.00	0	6	1198
11:06:36	1375.00	1380.00	1375.00	0	1	1192
11:03:49	1375.00	1380.00	1380.00	+5.00	1	1191
11:03:25	1380.00	1385.00	1380.00	+5.00	2	1190
11:02:58	1375.00	1380.00	1380.00	+5.00	1	1188
11:02:49	1375.00	1380.00	1380.00	+5.00	1	1187
11:02:19	1380.00	1385.00	1380.00	+5.00	4	1186
11:00:23	1380.00	1385.00	1380.00	+5.00	1	1182
11:00:00	1375.00	1380.00	1380.00	+5.00	3	1181
10:59:56	1380.00	1385.00	1380.00	+5.00	3	1178
10:59:39	1375.00	1380.00	1380.00	+5.00	2	1175
10:59:23	1375.00	1380.00	1380.00	+5.00	2	1173
10:59:13	1380.00	1385.00	1380.00	+5.00	1	1171
10:59:08	1380.00	1385.00	1380.00	+5.00	1	1170
10:58:59	1380.00	1385.00	1380.00	+5.00	1	1169
10:58:59	1370.00	1375.00	1375.00	0	6	1168
10:58:59	1390.00	1395.00	1375.00	0	32	1162
10:58:59	1390.00	1395.00	1380.00	+5.00	21	1130
10:58:59	1390.00	1395.00	1385.00	+10.00	12	1109
10:58:59	1390.00	1395.00	1390.00	+15.00	9	1097
10:58:34	1395.00	1400.00	1395.00	+20.00	7	1088
10:56:44	1400.00	1405.00	1400.00	+25.00	9	1081
10:55:19	1400.00	1405.00	1400.00	+25.00	2	1072
10:54:44	1400.00	1405.00	1400.00	+25.00	1	1070
10:54:41	1395.00	1400.00	1400.00	+25.00	5	1069
10:54:39	1395.00	1400.00	1400.00	+25.00	1	1064
10:54:37	1395.00	1400.00	1400.00	+25.00	2	1063
10:54:28	1395.00	1400.00	1400.00	+25.00	1	1061
10:54:27	1395.00	1400.00	1400.00	+25.00	1	1060
10:53:24	1395.00	1400.00	1395.00	+20.00	1	1059
10:53:04	1400.00	1405.00	1400.00	+25.00	5	1058
10:53:02	1400.00	1405.00	1400.00	+25.00	1	1053
10:52:49	1400.00	1405.00	1400.00	+25.00	1	1052
10:52:48	1400.00	1405.00	1405.00	+30.00	1	1051
10:52:31	1405.00	1410.00	1405.00	+30.00	8	1050
10:52:28	1405.00	1410.00	1410.00	+35.00	1	1042
10:52:20	1400.00	1405.00	1405.00	+30.00	1	1041
10:52:20	1400.00	1405.00	1405.00	+30.00	1	1040
10:52:18	1400.00	1405.00	1405.00	+30.00	1	1039
10:52:17	1400.00	1405.00	1405.00	+30.00	5	1038
10:52:14	1400.00	1405.00	1405.00	+30.00	1	1033
10:52:13	1405.00	1410.00	1405.00	+30.00	1	1032
10:52:12	1400.00	1405.00	1405.00	+30.00	1	1031
10:52:11	1400.00	1405.00	1405.00	+30.00	1	1030
10:52:07	1400.00	1405.00	1405.00	+30.00	5	1029
10:52:07	1400.00	1405.00	1400.00	+25.00	1	1024
10:51:57	1400.00	1405.00	1405.00	+30.00	1	1023
10:51:52	1400.00	1405.00	1405.00	+30.00	1	1022
10:51:52	1400.00	1405.00	1405.00	+30.00	2	1021
10:51:50	1400.00	1405.00	1405.00	+30.00	2	1019
10:51:44	1405.00	1410.00	1405.00	+30.00	1	1017
10:51:44	1400.00	1410.00	1410.00	+35.00	1	1016
10:51:44	1405.00	1410.00	1405.00	+30.00	2	1015
10:51:44	1405.00	1410.00	1405.00	+30.00	1	1013
10:51:41	1405.00	1410.00	1405.00	+30.00	1	1012
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1011
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1010
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1009
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1008
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1007
10:51:37	1405.00	1410.00	1410.00	+35.00	1	1006
10:51:37	1400.00	1410.00	1410.00	+35.00	1	1005
10:51:36	1400.00	1405.00	1405.00	+30.00	1	1004
10:51:36	1400.00	1405.00	1410.00	+35.00	6	1003
10:51:36	1400.00	1405.00	1405.00	+30.00	4	997
10:51:34	1405.00	1410.00	1405.00	+30.00	4	993
10:51:34	1400.00	1405.00	1405.00	+30.00	1	989
10:51:34	1400.00	1405.00	1405.00	+30.00	1	988
10:51:34	1400.00	1405.00	1405.00	+30.00	1	987
10:51:33	1400.00	1405.00	1405.00	+30.00	1	986
10:51:32	1400.00	1405.00	1405.00	+30.00	1	985
10:51:32	1400.00	1405.00	1405.00	+30.00	1	984
10:51:31	1400.00	1405.00	1405.00	+30.00	1	983
10:51:31	1400.00	1405.00	1405.00	+30.00	1	982
10:51:30	1400.00	1405.00	1405.00	+30.00	1	981
10:51:27	1400.00	1405.00	1405.00	+30.00	4	980
10:51:27	1400.00	1405.00	1400.00	+25.00	1	976
10:51:22	1400.00	1405.00	1400.00	+25.00	1	975
10:51:17	1400.00	1405.00	1400.00	+25.00	1	974
10:51:15	1395.00	1400.00	1400.00	+25.00	55	973
10:51:15	1390.00	1395.00	1395.00	+20.00	19	918
10:51:15	1390.00	1395.00	1395.00	+20.00	18	899
10:51:15	1385.00	1390.00	1390.00	+15.00	15	881
10:51:04	1385.00	1390.00	1390.00	+15.00	2	866
10:51:01	1385.00	1390.00	1390.00	+15.00	1	864
10:50:45	1385.00	1390.00	1390.00	+15.00	1	863
10:50:39	1385.00	1390.00	1385.00	+10.00	1	862
10:50:07	1380.00	1385.00	1385.00	+10.00	1	861
10:49:56	1385.00	1390.00	1385.00	+10.00	2	860
10:49:48	1385.00	1390.00	1385.00	+10.00	1	858
10:49:47	1385.00	1390.00	1385.00	+10.00	1	857
10:49:39	1385.00	1390.00	1385.00	+10.00	1	856
10:49:28	1380.00	1385.00	1385.00	+10.00	1	855
10:49:28	1380.00	1385.00	1385.00	+10.00	1	854
10:48:44	1380.00	1385.00	1385.00	+10.00	1	853
10:48:34	1385.00	1390.00	1385.00	+10.00	1	852
10:48:31	1385.00	1390.00	1385.00	+10.00	1	851
10:48:31	1385.00	1390.00	1385.00	+10.00	1	850
10:48:27	1385.00	1390.00	1385.00	+10.00	1	849
10:48:26	1385.00	1390.00	1390.00	+15.00	1	848
10:48:26	1385.00	1390.00	1385.00	+10.00	1	847
10:47:53	1385.00	1390.00	1390.00	+15.00	1	846
10:47:46	1385.00	1390.00	1390.00	+15.00	1	845
10:47:38	1385.00	1390.00	1390.00	+15.00	1	844
10:47:24	1385.00	1390.00	1390.00	+15.00	1	843
10:47:19	1385.00	1390.00	1390.00	+15.00	1	842
10:47:12	1380.00	1385.00	1385.00	+10.00	2	841
10:47:12	1380.00	1385.00	1385.00	+10.00	1	839
10:47:08	1380.00	1385.00	1385.00	+10.00	10	838
10:47:01	1380.00	1385.00	1385.00	+10.00	1	828
10:46:18	1380.00	1385.00	1385.00	+10.00	1	827
10:45:55	1375.00	1380.00	1380.00	+5.00	6	826
10:45:55	1375.00	1380.00	1380.00	+5.00	10	820
10:45:53	1375.00	1380.00	1380.00	+5.00	2	810
10:45:30	1375.00	1380.00	1380.00	+5.00	1	808
10:45:14	1375.00	1380.00	1380.00	+5.00	3	807
10:44:54	1370.00	1375.00	1375.00	0	9	804
10:43:34	1370.00	1375.00	1375.00	0	1	795
10:42:00	1365.00	1375.00	1375.00	0	1	794
10:41:37	1370.00	1375.00	1370.00	-5.00	1	793
10:40:26	1365.00	1375.00	1365.00	-10.00	2	792
10:40:22	1370.00	1375.00	1370.00	-5.00	1	790
10:39:27	1370.00	1375.00	1370.00	-5.00	1	789
10:39:26	1370.00	1375.00	1370.00	-5.00	3	788
10:38:41	1370.00	1375.00	1370.00	-5.00	1	785
10:36:16	1370.00	1375.00	1370.00	-5.00	1	784
10:34:26	1370.00	1375.00	1370.00	-5.00	1	783
10:33:51	1370.00	1375.00	1375.00	0	1	782
10:33:41	1375.00	1380.00	1375.00	0	3	781
10:33:41	1375.00	1380.00	1375.00	0	1	778
10:33:41	1375.00	1380.00	1375.00	0	1	777
10:31:03	1375.00	1380.00	1380.00	+5.00	1	776
10:30:20	1375.00	1380.00	1380.00	+5.00	1	775
10:29:42	1375.00	1380.00	1380.00	+5.00	1	774
10:29:12	1375.00	1380.00	1380.00	+5.00	1	773
10:28:54	1375.00	1380.00	1380.00	+5.00	1	772
10:28:43	1375.00	1380.00	1380.00	+5.00	1	771
10:28:17	1370.00	1375.00	1375.00	0	1	770
10:27:57	1370.00	1375.00	1375.00	0	1	769
10:27:24	1370.00	1375.00	1375.00	0	1	768
10:27:12	1370.00	1375.00	1375.00	0	1	767
10:23:33	1370.00	1375.00	1370.00	-5.00	1	766
10:22:56	1370.00	1375.00	1370.00	-5.00	3	765
10:17:45	1370.00	1375.00	1370.00	-5.00	2	762
10:16:48	1370.00	1375.00	1370.00	-5.00	1	760
10:16:48	1370.00	1375.00	1370.00	-5.00	1	759
10:11:34	1360.00	1365.00	1365.00	-10.00	4	758
10:11:23	1360.00	1365.00	1365.00	-10.00	1	754
10:11:10	1360.00	1365.00	1365.00	-10.00	1	753
10:09:41	1360.00	1365.00	1365.00	-10.00	1	752
10:09:27	1360.00	1365.00	1365.00	-10.00	1	751
10:09:09	1360.00	1365.00	1365.00	-10.00	1	750
10:08:36	1360.00	1365.00	1365.00	-10.00	1	749
10:08:26	1360.00	1365.00	1365.00	-10.00	1	748
10:08:12	1360.00	1365.00	1365.00	-10.00	1	747
10:08:10	1360.00	1365.00	1365.00	-10.00	1	746
10:07:52	1365.00	1370.00	1365.00	-10.00	5	745
10:07:52	1365.00	1370.00	1365.00	-10.00	4	740
10:06:56	1365.00	1370.00	1370.00	-5.00	1	736
10:06:18	1370.00	1375.00	1370.00	-5.00	1	735
10:06:12	1370.00	1375.00	1370.00	-5.00	1	734
10:05:53	1365.00	1370.00	1370.00	-5.00	3	733
10:05:27	1365.00	1370.00	1365.00	-10.00	1	730
10:05:01	1365.00	1370.00	1365.00	-10.00	1	729
10:04:44	1365.00	1370.00	1365.00	-10.00	2	728
10:04:40	1365.00	1370.00	1365.00	-10.00	1	726
10:04:13	1370.00	1375.00	1370.00	-5.00	1	725
10:04:13	1370.00	1375.00	1370.00	-5.00	1	724
10:04:13	1370.00	1375.00	1370.00	-5.00	3	723
10:04:13	1370.00	1375.00	1370.00	-5.00	2	720
10:04:13	1370.00	1375.00	1370.00	-5.00	5	718
10:04:12	1370.00	1375.00	1370.00	-5.00	2	713
10:04:12	1370.00	1375.00	1370.00	-5.00	7	711
10:03:53	1370.00	1375.00	1375.00	0	1	704
10:03:28	1370.00	1375.00	1375.00	0	1	703
10:03:05	1375.00	1380.00	1375.00	0	6	702
10:02:26	1375.00	1380.00	1375.00	0	1	696
10:01:36	1375.00	1380.00	1380.00	+5.00	1	695
10:01:27	1375.00	1380.00	1380.00	+5.00	1	694
10:01:03	1375.00	1380.00	1380.00	+5.00	1	693
10:00:50	1375.00	1380.00	1380.00	+5.00	2	692
09:59:58	1375.00	1380.00	1380.00	+5.00	1	690
09:59:17	1375.00	1385.00	1375.00	0	1	689
09:59:14	1380.00	1385.00	1380.00	+5.00	1	688
09:59:09	1375.00	1380.00	1380.00	+5.00	1	687
09:59:01	1380.00	1385.00	1380.00	+5.00	3	686
09:58:50	1380.00	1385.00	1385.00	+10.00	1	683
09:58:34	1385.00	1390.00	1385.00	+10.00	1	682
09:58:32	1385.00	1390.00	1385.00	+10.00	2	681
09:58:32	1385.00	1390.00	1385.00	+10.00	5	679
09:58:32	1380.00	1385.00	1385.00	+10.00	9	674
09:58:26	1380.00	1385.00	1385.00	+10.00	2	665
09:58:09	1380.00	1385.00	1385.00	+10.00	1	663
09:58:04	1380.00	1385.00	1380.00	+5.00	1	662
09:58:03	1380.00	1385.00	1385.00	+10.00	1	661
09:57:39	1380.00	1385.00	1380.00	+5.00	1	660
09:57:38	1380.00	1385.00	1385.00	+10.00	1	659
09:57:37	1380.00	1385.00	1380.00	+5.00	1	658
09:57:37	1380.00	1385.00	1380.00	+5.00	1	657
09:57:28	1380.00	1385.00	1380.00	+5.00	1	656
09:56:26	1380.00	1385.00	1380.00	+5.00	1	655
09:55:33	1380.00	1385.00	1380.00	+5.00	1	654
09:54:35	1380.00	1385.00	1380.00	+5.00	1	653
09:54:24	1380.00	1385.00	1380.00	+5.00	1	652
09:53:38	1380.00	1385.00	1380.00	+5.00	1	651
09:53:29	1375.00	1380.00	1380.00	+5.00	1	650
09:53:29	1375.00	1380.00	1380.00	+5.00	1	649
09:53:29	1375.00	1380.00	1380.00	+5.00	1	648
09:53:22	1375.00	1380.00	1380.00	+5.00	1	647
09:53:21	1375.00	1380.00	1380.00	+5.00	2	646
09:52:52	1375.00	1380.00	1380.00	+5.00	2	644
09:49:49	1375.00	1380.00	1375.00	0	1	642
09:49:35	1370.00	1375.00	1375.00	0	3	641
09:48:35	1370.00	1375.00	1375.00	0	2	638
09:48:03	1370.00	1375.00	1375.00	0	1	636
09:47:35	1370.00	1375.00	1375.00	0	1	635
09:45:37	1370.00	1375.00	1375.00	0	1	634
09:45:34	1375.00	1380.00	1375.00	0	3	633
09:45:19	1375.00	1380.00	1375.00	0	1	630
09:44:58	1375.00	1380.00	1375.00	0	1	629
09:44:49	1375.00	1380.00	1375.00	0	1	628
09:44:37	1375.00	1380.00	1375.00	0	1	627
09:44:23	1380.00	1385.00	1380.00	+5.00	1	626
09:44:23	1380.00	1385.00	1380.00	+5.00	1	625
09:44:19	1380.00	1385.00	1385.00	+10.00	1	624
09:43:58	1380.00	1385.00	1385.00	+10.00	1	623
09:43:55	1380.00	1385.00	1385.00	+10.00	1	622
09:43:50	1380.00	1385.00	1385.00	+10.00	2	621
09:43:40	1380.00	1385.00	1385.00	+10.00	1	619
09:43:26	1380.00	1385.00	1380.00	+5.00	1	618
09:43:17	1380.00	1385.00	1380.00	+5.00	1	617
09:42:29	1380.00	1385.00	1380.00	+5.00	1	616
09:42:27	1375.00	1380.00	1380.00	+5.00	6	615
09:42:27	1375.00	1380.00	1380.00	+5.00	1	609
09:42:27	1375.00	1380.00	1380.00	+5.00	1	608
09:42:20	1370.00	1375.00	1375.00	0	1	607
09:40:55	1370.00	1375.00	1370.00	-5.00	1	606
09:39:41	1365.00	1370.00	1370.00	-5.00	5	605
09:38:36	1370.00	1375.00	1370.00	-5.00	11	600
09:36:19	1375.00	1380.00	1375.00	0	5	589
09:36:03	1375.00	1380.00	1380.00	+5.00	1	584
09:36:00	1375.00	1380.00	1380.00	+5.00	1	583
09:35:29	1375.00	1380.00	1380.00	+5.00	1	582
09:35:21	1375.00	1380.00	1380.00	+5.00	1	581
09:34:52	1375.00	1380.00	1375.00	0	1	580
09:33:34	1370.00	1375.00	1375.00	0	1	579
09:33:25	1370.00	1375.00	1375.00	0	2	578
09:30:48	1370.00	1375.00	1370.00	-5.00	5	576
09:30:48	1370.00	1375.00	1370.00	-5.00	1	571
09:30:28	1370.00	1375.00	1370.00	-5.00	2	570
09:30:10	1375.00	1380.00	1375.00	0	9	568
09:30:07	1375.00	1380.00	1380.00	+5.00	1	559
09:30:05	1375.00	1380.00	1380.00	+5.00	1	558
09:29:57	1375.00	1380.00	1380.00	+5.00	1	557
09:29:47	1375.00	1380.00	1380.00	+5.00	1	556
09:29:30	1375.00	1380.00	1380.00	+5.00	1	555
09:28:43	1375.00	1380.00	1375.00	0	1	554
09:28:27	1375.00	1380.00	1375.00	0	2	553
09:28:25	1375.00	1380.00	1375.00	0	1	551
09:28:10	1370.00	1375.00	1375.00	0	2	550
09:28:08	1375.00	1380.00	1375.00	0	13	548
09:27:20	1375.00	1380.00	1380.00	+5.00	1	535
09:26:56	1375.00	1380.00	1380.00	+5.00	1	534
09:26:54	1380.00	1390.00	1380.00	+5.00	7	533
09:26:54	1385.00	1390.00	1385.00	+10.00	1	526
09:26:54	1380.00	1385.00	1385.00	+10.00	1	525
09:26:52	1380.00	1385.00	1385.00	+10.00	1	524
09:26:52	1380.00	1385.00	1385.00	+10.00	1	523
09:26:51	1380.00	1385.00	1385.00	+10.00	1	522
09:26:50	1380.00	1385.00	1385.00	+10.00	1	521
09:26:49	1380.00	1385.00	1385.00	+10.00	1	520
09:26:43	1380.00	1385.00	1385.00	+10.00	1	519
09:26:39	1380.00	1385.00	1385.00	+10.00	1	518
09:26:37	1375.00	1385.00	1385.00	+10.00	1	517
09:26:36	1380.00	1385.00	1380.00	+5.00	5	516
09:26:34	1380.00	1385.00	1385.00	+10.00	1	511
09:26:33	1380.00	1385.00	1385.00	+10.00	1	510
09:26:33	1385.00	1390.00	1385.00	+10.00	1	509
09:26:33	1385.00	1390.00	1385.00	+10.00	2	508
09:26:32	1390.00	1395.00	1390.00	+15.00	2	506
09:26:31	1390.00	1395.00	1395.00	+20.00	1	504
09:26:30	1390.00	1395.00	1395.00	+20.00	1	503
09:26:28	1390.00	1395.00	1395.00	+20.00	3	502
09:26:28	1390.00	1395.00	1395.00	+20.00	2	499
09:26:28	1385.00	1395.00	1395.00	+20.00	1	497
09:26:28	1385.00	1390.00	1390.00	+15.00	1	496
09:26:28	1390.00	1395.00	1390.00	+15.00	3	495
09:26:28	1395.00	1400.00	1395.00	+20.00	8	492
09:26:27	1395.00	1400.00	1400.00	+25.00	1	484
09:26:27	1395.00	1400.00	1395.00	+20.00	8	483
09:26:25	1395.00	1400.00	1400.00	+25.00	1	475
09:26:25	1395.00	1400.00	1395.00	+20.00	1	474
09:26:25	1395.00	1400.00	1400.00	+25.00	1	473
09:26:24	1395.00	1400.00	1400.00	+25.00	1	472
09:26:24	1395.00	1400.00	1400.00	+25.00	1	471
09:26:24	1395.00	1400.00	1400.00	+25.00	1	470
09:26:23	1395.00	1400.00	1400.00	+25.00	2	469
09:26:23	1395.00	1400.00	1400.00	+25.00	1	467
09:26:21	1395.00	1400.00	1395.00	+20.00	1	466
09:26:21	1395.00	1400.00	1400.00	+25.00	1	465
09:26:21	1395.00	1400.00	1400.00	+25.00	1	464
09:26:19	1395.00	1400.00	1395.00	+20.00	1	463
09:26:10	1390.00	1395.00	1395.00	+20.00	14	462
09:26:08	1385.00	1390.00	1390.00	+15.00	14	448
09:26:04	1380.00	1385.00	1385.00	+10.00	11	434
09:26:04	1380.00	1385.00	1385.00	+10.00	3	423
09:26:04	1380.00	1385.00	1385.00	+10.00	2	420
09:26:01	1380.00	1385.00	1385.00	+10.00	2	418
09:25:58	1380.00	1385.00	1380.00	+5.00	1	416
09:25:47	1380.00	1385.00	1380.00	+5.00	1	415
09:25:29	1380.00	1385.00	1380.00	+5.00	1	414
09:25:28	1380.00	1385.00	1380.00	+5.00	1	413
09:25:21	1380.00	1385.00	1375.00	0	1	412
09:25:21	1380.00	1385.00	1380.00	+5.00	1	411
09:25:20	1380.00	1385.00	1380.00	+5.00	1	410
09:25:19	1375.00	1380.00	1380.00	+5.00	4	409
09:25:19	1375.00	1380.00	1380.00	+5.00	16	405
09:25:19	1370.00	1375.00	1375.00	0	1	389
09:25:19	1370.00	1375.00	1375.00	0	5	388
09:25:19	1370.00	1375.00	1375.00	0	5	383
09:24:38	1370.00	1375.00	1370.00	-5.00	4	378
09:24:16	1370.00	1375.00	1370.00	-5.00	1	374
09:24:05	1365.00	1370.00	1370.00	-5.00	8	373
09:23:57	1370.00	1375.00	1370.00	-5.00	4	365
09:23:36	1370.00	1375.00	1370.00	-5.00	1	361
09:23:31	1370.00	1375.00	1370.00	-5.00	1	360
09:23:21	1370.00	1375.00	1375.00	0	2	359
09:23:14	1365.00	1370.00	1370.00	-5.00	1	357
09:23:10	1365.00	1370.00	1370.00	-5.00	2	356
09:22:00	1360.00	1365.00	1365.00	-10.00	3	354
09:22:00	1360.00	1365.00	1365.00	-10.00	8	351
09:20:42	1360.00	1365.00	1365.00	-10.00	1	343
09:20:42	1360.00	1365.00	1360.00	-15.00	1	342
09:20:41	1360.00	1365.00	1360.00	-15.00	1	341
09:19:41	1365.00	1370.00	1365.00	-10.00	3	340
09:19:41	1365.00	1370.00	1365.00	-10.00	1	337
09:19:41	1365.00	1370.00	1365.00	-10.00	3	336
09:19:41	1365.00	1370.00	1365.00	-10.00	1	333
09:18:57	1365.00	1370.00	1370.00	-5.00	1	332
09:17:50	1370.00	1375.00	1370.00	-5.00	6	331
09:17:48	1370.00	1375.00	1370.00	-5.00	1	325
09:16:59	1370.00	1375.00	1370.00	-5.00	1	324
09:15:50	1370.00	1375.00	1370.00	-5.00	1	323
09:15:49	1370.00	1375.00	1370.00	-5.00	1	322
09:15:18	1365.00	1370.00	1370.00	-5.00	2	321
09:14:54	1365.00	1370.00	1370.00	-5.00	1	319
09:14:47	1365.00	1370.00	1370.00	-5.00	1	318
09:14:43	1370.00	1375.00	1370.00	-5.00	2	317
09:14:43	1370.00	1375.00	1370.00	-5.00	5	315
09:14:43	1370.00	1375.00	1370.00	-5.00	6	310
09:14:31	1370.00	1375.00	1375.00	0	1	304
09:14:10	1370.00	1375.00	1375.00	0	1	303
09:14:09	1370.00	1375.00	1375.00	0	1	302
09:14:07	1370.00	1375.00	1375.00	0	1	301
09:13:59	1370.00	1375.00	1375.00	0	1	300
09:13:42	1370.00	1375.00	1375.00	0	1	299
09:13:35	1370.00	1375.00	1375.00	0	3	298
09:13:22	1370.00	1375.00	1375.00	0	1	295
09:13:09	1375.00	1380.00	1375.00	0	8	294
09:12:59	1370.00	1375.00	1375.00	0	2	286
09:12:59	1370.00	1375.00	1375.00	0	1	284
09:12:59	1370.00	1375.00	1375.00	0	5	283
09:12:59	1370.00	1375.00	1375.00	0	4	278
09:12:39	1370.00	1375.00	1375.00	0	1	274
09:12:38	1365.00	1370.00	1370.00	-5.00	1	273
09:12:37	1365.00	1370.00	1370.00	-5.00	2	272
09:12:35	1365.00	1370.00	1370.00	-5.00	1	270
09:12:18	1365.00	1370.00	1370.00	-5.00	1	269
09:12:12	1365.00	1370.00	1370.00	-5.00	1	268
09:12:07	1365.00	1370.00	1370.00	-5.00	1	267
09:12:04	1370.00	1375.00	1370.00	-5.00	1	266
09:11:57	1365.00	1370.00	1370.00	-5.00	1	265
09:11:54	1365.00	1370.00	1370.00	-5.00	3	264
09:11:52	1365.00	1370.00	1370.00	-5.00	1	261
09:11:50	1365.00	1370.00	1370.00	-5.00	1	260
09:11:45	1360.00	1365.00	1365.00	-10.00	3	259
09:11:42	1360.00	1365.00	1365.00	-10.00	1	256
09:11:40	1360.00	1365.00	1365.00	-10.00	2	255
09:11:26	1360.00	1365.00	1365.00	-10.00	1	253
09:11:21	1360.00	1365.00	1365.00	-10.00	1	252
09:11:20	1360.00	1365.00	1365.00	-10.00	1	251
09:11:20	1365.00	1370.00	1365.00	-10.00	10	250
09:11:19	1365.00	1370.00	1370.00	-5.00	1	240
09:11:18	1365.00	1370.00	1370.00	-5.00	1	239
09:11:16	1365.00	1370.00	1370.00	-5.00	1	238
09:11:15	1365.00	1370.00	1370.00	-5.00	1	237
09:11:10	1365.00	1370.00	1370.00	-5.00	1	236
09:11:07	1365.00	1370.00	1370.00	-5.00	2	235
09:11:05	1365.00	1370.00	1365.00	-10.00	1	233
09:11:00	1365.00	1370.00	1365.00	-10.00	1	232
09:10:41	1360.00	1365.00	1365.00	-10.00	5	231
09:10:37	1360.00	1365.00	1360.00	-15.00	1	226
09:10:24	1360.00	1365.00	1360.00	-15.00	1	225
09:10:14	1360.00	1365.00	1365.00	-10.00	1	224
09:10:07	1360.00	1365.00	1365.00	-10.00	1	223
09:10:07	1365.00	1370.00	1365.00	-10.00	1	222
09:10:07	1365.00	1370.00	1365.00	-10.00	3	221
09:10:03	1365.00	1370.00	1365.00	-10.00	1	218
09:09:42	1365.00	1370.00	1365.00	-10.00	1	217
09:09:41	1360.00	1365.00	1365.00	-10.00	2	216
09:09:41	1355.00	1360.00	1360.00	-15.00	13	214
09:09:04	1350.00	1355.00	1355.00	-20.00	1	201
09:08:55	1350.00	1355.00	1355.00	-20.00	1	200
09:08:49	1350.00	1355.00	1355.00	-20.00	1	199
09:08:48	1355.00	1360.00	1355.00	-20.00	3	198
09:08:15	1350.00	1355.00	1355.00	-20.00	3	195
09:07:56	1355.00	1360.00	1355.00	-20.00	1	192
09:07:56	1350.00	1355.00	1355.00	-20.00	2	191
09:07:45	1350.00	1355.00	1350.00	-25.00	1	189
09:07:44	1345.00	1350.00	1350.00	-25.00	3	188
09:07:39	1340.00	1345.00	1345.00	-30.00	4	185
09:07:36	1335.00	1340.00	1340.00	-35.00	7	181
09:07:10	1335.00	1340.00	1335.00	-40.00	1	174
09:07:09	1335.00	1340.00	1335.00	-40.00	1	173
09:07:06	1335.00	1340.00	1335.00	-40.00	1	172
09:07:04	1335.00	1340.00	1335.00	-40.00	1	171
09:07:03	1335.00	1340.00	1335.00	-40.00	1	170
09:06:56	1335.00	1340.00	1335.00	-40.00	1	169
09:06:55	1335.00	1340.00	1335.00	-40.00	4	168
09:06:53	1335.00	1340.00	1335.00	-40.00	1	164
09:06:50	1335.00	1340.00	1335.00	-40.00	1	163
09:06:50	1335.00	1340.00	1340.00	-35.00	1	162
09:06:47	1335.00	1340.00	1340.00	-35.00	1	161
09:06:39	1340.00	1345.00	1340.00	-35.00	1	160
09:06:35	1340.00	1345.00	1340.00	-35.00	1	159
09:06:34	1340.00	1345.00	1340.00	-35.00	1	158
09:06:24	1335.00	1345.00	1345.00	-30.00	2	157
09:06:23	1340.00	1345.00	1340.00	-35.00	1	155
09:06:08	1340.00	1345.00	1340.00	-35.00	1	154
09:06:03	1340.00	1345.00	1340.00	-35.00	1	153
09:06:03	1340.00	1345.00	1340.00	-35.00	1	152
09:06:03	1340.00	1345.00	1340.00	-35.00	4	151
09:06:03	1340.00	1345.00	1340.00	-35.00	4	147
09:06:03	1340.00	1345.00	1340.00	-35.00	4	143
09:06:03	1345.00	1350.00	1345.00	-30.00	19	139
09:05:45	1345.00	1350.00	1350.00	-25.00	1	120
09:05:42	1345.00	1350.00	1350.00	-25.00	1	119
09:05:41	1345.00	1350.00	1350.00	-25.00	1	118
09:05:32	1345.00	1350.00	1350.00	-25.00	1	117
09:05:32	1345.00	1350.00	1350.00	-25.00	1	116
09:05:19	1345.00	1350.00	1350.00	-25.00	1	115
09:05:10	1345.00	1350.00	1350.00	-25.00	1	114
09:05:01	1345.00	1350.00	1345.00	-30.00	1	113
09:04:46	1345.00	1350.00	1350.00	-25.00	1	112
09:04:39	1345.00	1350.00	1350.00	-25.00	1	111
09:04:36	1350.00	1355.00	1350.00	-25.00	14	110
09:04:36	1350.00	1355.00	1355.00	-20.00	1	96
09:04:35	1350.00	1355.00	1355.00	-20.00	1	95
09:04:32	1350.00	1355.00	1355.00	-20.00	1	94
09:04:24	1350.00	1355.00	1355.00	-20.00	1	93
09:03:58	1350.00	1355.00	1350.00	-25.00	1	92
09:03:58	1355.00	1360.00	1355.00	-20.00	1	91
09:03:56	1355.00	1360.00	1360.00	-15.00	1	90
09:03:45	1350.00	1355.00	1355.00	-20.00	2	89
09:03:45	1350.00	1355.00	1355.00	-20.00	1	87
09:03:45	1350.00	1355.00	1355.00	-20.00	1	86
09:03:14	1350.00	1355.00	1350.00	-25.00	1	85
09:02:41	1345.00	1355.00	1345.00	-30.00	1	84
09:02:39	1345.00	1350.00	1350.00	-25.00	1	83
09:02:37	1350.00	1355.00	1350.00	-25.00	1	82
09:02:37	1350.00	1355.00	1350.00	-25.00	3	81
09:02:26	1350.00	1355.00	1350.00	-25.00	1	78
09:02:14	1350.00	1355.00	1355.00	-20.00	1	77
09:02:10	1350.00	1355.00	1355.00	-20.00	1	76
09:02:01	1355.00	1360.00	1355.00	-20.00	1	75
09:01:59	1350.00	1360.00	1350.00	-25.00	1	74
09:01:41	1350.00	1355.00	1355.00	-20.00	1	73
09:01:38	1355.00	1360.00	1355.00	-20.00	4	72
09:01:38	1360.00	1365.00	1360.00	-15.00	2	68
09:01:38	1360.00	1365.00	1360.00	-15.00	1	66
09:01:33	1360.00	1365.00	1360.00	-15.00	2	65
09:01:12	1360.00	1365.00	1360.00	-15.00	1	63
09:01:03	1360.00	1365.00	1360.00	-15.00	1	62
09:01:01	1365.00	1370.00	1365.00	-10.00	1	61
09:00:56	1365.00	1370.00	1365.00	-10.00	1	60
09:00:52	1365.00	1370.00	1365.00	-10.00	2	59
09:00:30	1360.00	1365.00	1365.00	-10.00	1	57
09:00:23	1355.00	1360.00	1360.00	-15.00	1	56
09:00:23	1355.00	1360.00	1360.00	-15.00	1	55
09:00:23	1360.00	1365.00	1360.00	-15.00	6	54
09:00:23	1360.00	1365.00	1360.00	-15.00	1	48
09:00:18	1360.00	1365.00	1360.00	-15.00	1	47
09:00:12	1360.00	1365.00	1360.00	-15.00	1	46
09:00:06	1360.00	1365.00	1360.00	-15.00	3	45
09:00:01	--	--	1360.00	-15.00	42	42

　

其他人也逛...

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

小米 Redmi Buds 8 Lite

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

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

App Store Card $ 2000 - 數位序號

羅技 MX Master 4 無線滑鼠

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

KIRIN–生茶525ml(24入/箱)

奇多隨口脆系列

全家3000元虛擬禮物卡

App Store Card $ 1000 - 數位序號

App Store Card $ 1000 - 數位序號

北美台灣科技年會科技大廠將...

送禮也能挺地方創生　國發會推...

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

‧Google擴建士林AI基礎建設研發...
‧TEL台灣總裁仲間誠二上任後首露...
‧憂心AI驅動網攻　Anthropic加強...

加密貨幣

比特幣BTC	77265.21	-1,274.65	-1.62%
以太幣ETH	2412.80	-53.78	-2.18%
瑞波幣XRP	1.34	-0.04	-2.83%
比特幣現金BCH	246.97	0.06	0.02%
萊特幣LTC	49.07	0.54	1.11%
卡達幣ADA	0.196530	0.00	-0.62%
波場幣TRX	0.322986	-0.01	-2.88%
恆星幣XLM	0.174536	0.00	-1.52%

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。