最新中小企放款增近2900億　排名前5大皆民營銀行熱門[公告] 零壹:公告本公司115年第2季合併財務報告董事會預計召開日期為115年7月30日。

更新報價

萬　潤 (6187) 半導體業上櫃

1025.00 ▼-30.00 -2.84% 19.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-30.00	1,869	1025.00	3	1030.00	5	1080.00	1100.00	1010.00	1055.00

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	1020.00	1030.00	1025.00	-30.00	74	1869
13:24:46	1020.00	1025.00	1025.00	-30.00	1	1795
13:24:41	1025.00	1030.00	1025.00	-30.00	1	1794
13:24:32	1025.00	1030.00	1025.00	-30.00	1	1793
13:24:32	1025.00	1030.00	1025.00	-30.00	4	1792
13:24:16	1025.00	1030.00	1025.00	-30.00	1	1788
13:24:00	1025.00	1030.00	1025.00	-30.00	5	1787
13:23:52	1025.00	1030.00	1030.00	-25.00	1	1782
13:23:49	1025.00	1030.00	1030.00	-25.00	1	1781
13:23:43	1025.00	1030.00	1030.00	-25.00	1	1780
13:23:35	1030.00	1035.00	1030.00	-25.00	1	1779
13:23:35	1030.00	1035.00	1030.00	-25.00	1	1778
13:23:35	1025.00	1030.00	1030.00	-25.00	1	1777
13:23:23	1025.00	1030.00	1030.00	-25.00	1	1776
13:23:19	1025.00	1030.00	1030.00	-25.00	1	1775
13:23:17	1025.00	1030.00	1030.00	-25.00	1	1774
13:23:13	1025.00	1030.00	1030.00	-25.00	1	1773
13:22:51	1025.00	1030.00	1030.00	-25.00	7	1772
13:21:47	1030.00	1035.00	1030.00	-25.00	1	1765
13:21:47	1030.00	1035.00	1030.00	-25.00	1	1764
13:21:47	1025.00	1030.00	1030.00	-25.00	3	1763
13:21:46	1025.00	1030.00	1030.00	-25.00	1	1760
13:21:35	1025.00	1030.00	1030.00	-25.00	4	1759
13:20:56	1025.00	1030.00	1030.00	-25.00	1	1755
13:20:45	1025.00	1030.00	1030.00	-25.00	4	1754
13:20:29	1030.00	1035.00	1030.00	-25.00	4	1750
13:20:29	1030.00	1035.00	1030.00	-25.00	1	1746
13:20:20	1030.00	1035.00	1030.00	-25.00	1	1745
13:19:46	1030.00	1035.00	1030.00	-25.00	1	1744
13:19:10	1025.00	1030.00	1030.00	-25.00	1	1743
13:18:50	1025.00	1030.00	1030.00	-25.00	3	1742
13:18:49	1030.00	1035.00	1030.00	-25.00	2	1739
13:18:43	1030.00	1035.00	1030.00	-25.00	1	1737
13:18:28	1030.00	1035.00	1030.00	-25.00	1	1736
13:18:03	1030.00	1035.00	1030.00	-25.00	6	1735
13:17:58	1030.00	1035.00	1030.00	-25.00	1	1729
13:17:58	1030.00	1035.00	1030.00	-25.00	8	1728
13:17:47	1030.00	1035.00	1030.00	-25.00	1	1720
13:17:46	1030.00	1035.00	1030.00	-25.00	1	1719
13:17:45	1030.00	1035.00	1030.00	-25.00	2	1718
13:17:45	1025.00	1030.00	1030.00	-25.00	4	1716
13:17:44	1025.00	1030.00	1025.00	-30.00	1	1712
13:17:14	1020.00	1025.00	1025.00	-30.00	8	1711
13:17:11	1020.00	1025.00	1025.00	-30.00	1	1703
13:17:03	1015.00	1020.00	1020.00	-35.00	22	1702
13:16:06	1015.00	1020.00	1015.00	-40.00	1	1680
13:15:41	1010.00	1015.00	1015.00	-40.00	5	1679
13:15:41	1010.00	1015.00	1015.00	-40.00	7	1674
13:15:36	1010.00	1015.00	1015.00	-40.00	3	1667
13:14:45	1010.00	1015.00	1015.00	-40.00	1	1664
13:14:44	1010.00	1015.00	1010.00	-45.00	1	1663
13:14:43	1010.00	1015.00	1015.00	-40.00	1	1662
13:14:41	1010.00	1015.00	1015.00	-40.00	1	1661
13:14:18	1010.00	1015.00	1015.00	-40.00	1	1660
13:13:56	1010.00	1015.00	1015.00	-40.00	1	1659
13:12:58	1010.00	1015.00	1015.00	-40.00	2	1658
13:12:58	1010.00	1015.00	1015.00	-40.00	1	1656
13:12:46	1010.00	1015.00	1015.00	-40.00	1	1655
13:12:43	1010.00	1015.00	1015.00	-40.00	1	1654
13:12:43	1010.00	1015.00	1015.00	-40.00	1	1653
13:12:29	1010.00	1015.00	1015.00	-40.00	1	1652
13:11:21	1010.00	1015.00	1015.00	-40.00	1	1651
13:11:10	1010.00	1015.00	1010.00	-45.00	1	1650
13:10:33	1010.00	1015.00	1010.00	-45.00	1	1649
13:10:13	1010.00	1015.00	1010.00	-45.00	1	1648
13:08:49	1010.00	1015.00	1010.00	-45.00	1	1647
13:08:15	1010.00	1015.00	1010.00	-45.00	1	1646
13:07:26	1010.00	1015.00	1010.00	-45.00	1	1645
13:07:12	1010.00	1015.00	1010.00	-45.00	1	1644
13:07:04	1010.00	1015.00	1010.00	-45.00	1	1643
13:06:39	1010.00	1015.00	1010.00	-45.00	2	1642
13:06:20	1010.00	1015.00	1010.00	-45.00	1	1640
13:06:02	1005.00	1010.00	1010.00	-45.00	1	1639
13:06:02	1005.00	1010.00	1010.00	-45.00	1	1638
13:05:56	1005.00	1010.00	1010.00	-45.00	1	1637
13:05:56	1005.00	1010.00	1010.00	-45.00	2	1636
13:05:32	1010.00	1015.00	1010.00	-45.00	1	1634
13:04:50	1005.00	1010.00	1010.00	-45.00	1	1633
13:04:36	1010.00	1015.00	1010.00	-45.00	1	1632
13:04:30	1010.00	1015.00	1010.00	-45.00	1	1631
13:03:38	1010.00	1015.00	1010.00	-45.00	1	1630
13:03:33	1010.00	1015.00	1010.00	-45.00	1	1629
13:03:31	1010.00	1015.00	1010.00	-45.00	1	1628
13:03:28	1010.00	1015.00	1010.00	-45.00	2	1627
13:03:23	1010.00	1015.00	1010.00	-45.00	1	1625
13:03:15	1010.00	1015.00	1010.00	-45.00	1	1624
13:03:10	1010.00	1015.00	1010.00	-45.00	1	1623
13:03:07	1010.00	1015.00	1010.00	-45.00	1	1622
13:02:58	1010.00	1015.00	1010.00	-45.00	3	1621
13:02:58	1010.00	1015.00	1010.00	-45.00	1	1618
13:02:57	1010.00	1015.00	1010.00	-45.00	1	1617
13:02:56	1010.00	1015.00	1010.00	-45.00	3	1616
13:02:54	1010.00	1015.00	1010.00	-45.00	1	1613
13:02:52	1010.00	1015.00	1010.00	-45.00	1	1612
13:02:51	1010.00	1015.00	1010.00	-45.00	1	1611
13:02:50	1010.00	1015.00	1010.00	-45.00	1	1610
13:02:38	1010.00	1015.00	1010.00	-45.00	4	1609
13:02:38	1010.00	1015.00	1010.00	-45.00	1	1605
13:02:31	1010.00	1015.00	1010.00	-45.00	7	1604
13:02:17	1010.00	1015.00	1010.00	-45.00	2	1597
13:02:12	1010.00	1015.00	1010.00	-45.00	1	1595
13:01:42	1010.00	1015.00	1010.00	-45.00	1	1594
13:01:28	1010.00	1015.00	1010.00	-45.00	2	1593
13:01:12	1010.00	1015.00	1010.00	-45.00	4	1591
13:01:02	1010.00	1015.00	1010.00	-45.00	4	1587
13:00:47	1010.00	1015.00	1010.00	-45.00	1	1583
12:58:56	1010.00	1020.00	1010.00	-45.00	1	1582
12:58:56	1015.00	1020.00	1015.00	-40.00	1	1581
12:58:55	1015.00	1020.00	1015.00	-40.00	1	1580
12:58:51	1015.00	1020.00	1015.00	-40.00	1	1579
12:58:51	1015.00	1020.00	1015.00	-40.00	2	1578
12:58:47	1015.00	1020.00	1015.00	-40.00	2	1576
12:58:41	1015.00	1020.00	1015.00	-40.00	1	1574
12:58:35	1015.00	1020.00	1015.00	-40.00	1	1573
12:58:16	1015.00	1020.00	1015.00	-40.00	1	1572
12:57:59	1015.00	1020.00	1015.00	-40.00	1	1571
12:57:38	1015.00	1020.00	1015.00	-40.00	1	1570
12:57:28	1015.00	1020.00	1015.00	-40.00	1	1569
12:57:23	1015.00	1020.00	1015.00	-40.00	2	1568
12:55:31	1015.00	1020.00	1015.00	-40.00	1	1566
12:55:31	1015.00	1020.00	1015.00	-40.00	1	1565
12:55:10	1015.00	1020.00	1015.00	-40.00	1	1564
12:54:56	1015.00	1020.00	1015.00	-40.00	1	1563
12:54:30	1015.00	1020.00	1020.00	-35.00	1	1562
12:49:44	1015.00	1020.00	1020.00	-35.00	1	1561
12:48:08	1015.00	1025.00	1015.00	-40.00	1	1560
12:47:51	1015.00	1025.00	1015.00	-40.00	1	1559
12:47:45	1015.00	1020.00	1020.00	-35.00	7	1558
12:46:59	1015.00	1025.00	1015.00	-40.00	1	1551
12:46:20	1020.00	1025.00	1020.00	-35.00	2	1550
12:46:02	1020.00	1025.00	1020.00	-35.00	5	1548
12:45:16	1020.00	1025.00	1020.00	-35.00	1	1543
12:44:58	1020.00	1025.00	1025.00	-30.00	1	1542
12:44:50	1020.00	1025.00	1020.00	-35.00	1	1541
12:44:25	1020.00	1025.00	1020.00	-35.00	1	1540
12:43:37	1020.00	1025.00	1020.00	-35.00	1	1539
12:43:37	1020.00	1025.00	1020.00	-35.00	1	1538
12:41:19	1020.00	1025.00	1020.00	-35.00	1	1537
12:40:42	1020.00	1025.00	1025.00	-30.00	1	1536
12:40:38	1020.00	1025.00	1025.00	-30.00	5	1535
12:40:12	1020.00	1025.00	1025.00	-30.00	1	1530
12:39:43	1015.00	1020.00	1020.00	-35.00	2	1529
12:39:27	1015.00	1020.00	1020.00	-35.00	1	1527
12:39:06	1015.00	1020.00	1020.00	-35.00	1	1526
12:38:37	1020.00	1025.00	1020.00	-35.00	1	1525
12:38:12	1020.00	1025.00	1020.00	-35.00	1	1524
12:35:47	1020.00	1025.00	1020.00	-35.00	1	1523
12:35:26	1015.00	1020.00	1020.00	-35.00	12	1522
12:35:26	1015.00	1020.00	1020.00	-35.00	1	1510
12:34:11	1015.00	1020.00	1020.00	-35.00	1	1509
12:31:53	1015.00	1020.00	1020.00	-35.00	2	1508
12:31:13	1015.00	1020.00	1020.00	-35.00	1	1506
12:30:40	1015.00	1020.00	1020.00	-35.00	1	1505
12:27:16	1015.00	1020.00	1015.00	-40.00	1	1504
12:26:18	1015.00	1020.00	1020.00	-35.00	1	1503
12:25:54	1015.00	1020.00	1020.00	-35.00	1	1502
12:24:14	1015.00	1020.00	1015.00	-40.00	1	1501
12:24:11	1015.00	1020.00	1015.00	-40.00	1	1500
12:22:38	1015.00	1020.00	1015.00	-40.00	1	1499
12:21:08	1015.00	1020.00	1020.00	-35.00	1	1498
12:18:01	1015.00	1020.00	1020.00	-35.00	1	1497
12:17:10	1020.00	1025.00	1020.00	-35.00	1	1496
12:17:05	1015.00	1020.00	1020.00	-35.00	1	1495
12:16:59	1020.00	1025.00	1020.00	-35.00	3	1494
12:16:59	1020.00	1025.00	1020.00	-35.00	1	1491
12:16:22	1020.00	1025.00	1020.00	-35.00	1	1490
12:16:22	1020.00	1025.00	1025.00	-30.00	1	1489
12:15:55	1020.00	1025.00	1020.00	-35.00	1	1488
12:14:39	1015.00	1020.00	1020.00	-35.00	16	1487
12:12:32	1010.00	1015.00	1015.00	-40.00	1	1471
12:12:06	1010.00	1015.00	1015.00	-40.00	2	1470
12:11:45	1010.00	1015.00	1015.00	-40.00	2	1468
12:11:36	1010.00	1015.00	1015.00	-40.00	6	1466
12:11:36	1010.00	1015.00	1015.00	-40.00	1	1460
12:10:58	1015.00	1020.00	1015.00	-40.00	1	1459
12:10:16	1010.00	1015.00	1015.00	-40.00	1	1458
12:09:50	1010.00	1015.00	1015.00	-40.00	1	1457
12:09:50	1015.00	1020.00	1015.00	-40.00	1	1456
12:09:26	1015.00	1020.00	1015.00	-40.00	3	1455
12:08:51	1015.00	1020.00	1015.00	-40.00	1	1452
12:08:32	1010.00	1015.00	1015.00	-40.00	2	1451
12:08:19	1010.00	1015.00	1015.00	-40.00	4	1449
12:08:19	1010.00	1015.00	1015.00	-40.00	2	1445
12:08:19	1010.00	1015.00	1015.00	-40.00	1	1443
12:08:07	1010.00	1015.00	1015.00	-40.00	2	1442
12:08:07	1015.00	1020.00	1015.00	-40.00	1	1440
12:08:07	1015.00	1020.00	1015.00	-40.00	1	1439
12:08:07	1015.00	1020.00	1015.00	-40.00	15	1438
12:07:49	1015.00	1020.00	1015.00	-40.00	1	1423
12:07:35	1015.00	1020.00	1015.00	-40.00	1	1422
12:07:13	1020.00	1025.00	1020.00	-35.00	7	1421
12:07:13	1020.00	1025.00	1020.00	-35.00	1	1414
12:07:12	1020.00	1025.00	1020.00	-35.00	1	1413
12:07:02	1020.00	1025.00	1020.00	-35.00	1	1412
12:06:50	1020.00	1025.00	1025.00	-30.00	1	1411
12:06:43	1020.00	1025.00	1020.00	-35.00	1	1410
12:06:21	1020.00	1025.00	1020.00	-35.00	1	1409
12:03:59	1025.00	1030.00	1025.00	-30.00	1	1408
12:03:59	1025.00	1030.00	1025.00	-30.00	1	1407
12:03:55	1025.00	1030.00	1025.00	-30.00	3	1406
12:03:54	1025.00	1030.00	1025.00	-30.00	1	1403
12:03:54	1025.00	1030.00	1025.00	-30.00	1	1402
12:03:54	1025.00	1030.00	1025.00	-30.00	1	1401
12:02:04	1025.00	1030.00	1030.00	-25.00	1	1400
12:00:47	1025.00	1030.00	1025.00	-30.00	1	1399
11:57:40	1025.00	1030.00	1025.00	-30.00	1	1398
11:57:18	1025.00	1030.00	1030.00	-25.00	1	1397
11:54:34	1025.00	1030.00	1025.00	-30.00	1	1396
11:52:32	1025.00	1030.00	1030.00	-25.00	1	1395
11:51:27	1025.00	1030.00	1025.00	-30.00	1	1394
11:48:20	1025.00	1030.00	1025.00	-30.00	1	1393
11:48:20	1025.00	1030.00	1030.00	-25.00	1	1392
11:48:07	1025.00	1030.00	1030.00	-25.00	1	1391
11:47:53	1025.00	1030.00	1030.00	-25.00	1	1390
11:47:46	1025.00	1030.00	1030.00	-25.00	1	1389
11:47:27	1025.00	1030.00	1030.00	-25.00	1	1388
11:46:17	1025.00	1030.00	1030.00	-25.00	1	1387
11:46:17	1025.00	1030.00	1030.00	-25.00	1	1386
11:46:14	1025.00	1030.00	1030.00	-25.00	1	1385
11:46:13	1025.00	1030.00	1030.00	-25.00	1	1384
11:45:12	1020.00	1030.00	1020.00	-35.00	1	1383
11:45:01	1020.00	1030.00	1030.00	-25.00	1	1382
11:44:53	1020.00	1025.00	1025.00	-30.00	1	1381
11:44:53	1020.00	1025.00	1025.00	-30.00	1	1380
11:44:44	1020.00	1025.00	1025.00	-30.00	1	1379
11:44:30	1020.00	1025.00	1025.00	-30.00	1	1378
11:43:31	1020.00	1025.00	1025.00	-30.00	1	1377
11:43:00	1020.00	1025.00	1025.00	-30.00	1	1376
11:42:05	1020.00	1025.00	1020.00	-35.00	1	1375
11:39:16	1020.00	1025.00	1020.00	-35.00	1	1374
11:38:59	1020.00	1025.00	1020.00	-35.00	1	1373
11:38:14	1020.00	1025.00	1025.00	-30.00	1	1372
11:35:52	1020.00	1025.00	1020.00	-35.00	1	1371
11:35:10	1025.00	1030.00	1025.00	-30.00	1	1370
11:34:51	1020.00	1025.00	1025.00	-30.00	1	1369
11:34:11	1020.00	1025.00	1025.00	-30.00	1	1368
11:34:02	1020.00	1025.00	1025.00	-30.00	2	1367
11:33:49	1020.00	1025.00	1025.00	-30.00	2	1365
11:33:28	1020.00	1025.00	1025.00	-30.00	1	1363
11:33:05	1020.00	1025.00	1020.00	-35.00	1	1362
11:32:44	1020.00	1025.00	1020.00	-35.00	1	1361
11:32:40	1020.00	1025.00	1025.00	-30.00	2	1360
11:32:21	1020.00	1025.00	1025.00	-30.00	1	1358
11:32:04	1020.00	1025.00	1025.00	-30.00	2	1357
11:30:55	1020.00	1025.00	1025.00	-30.00	2	1355
11:30:46	1020.00	1025.00	1020.00	-35.00	1	1353
11:30:38	1020.00	1025.00	1025.00	-30.00	1	1352
11:29:37	1020.00	1025.00	1020.00	-35.00	1	1351
11:28:42	1015.00	1025.00	1025.00	-30.00	1	1350
11:28:08	1015.00	1025.00	1015.00	-40.00	1	1349
11:28:07	1015.00	1020.00	1020.00	-35.00	1	1348
11:28:00	1015.00	1025.00	1015.00	-40.00	2	1347
11:28:00	1015.00	1020.00	1020.00	-35.00	4	1345
11:27:49	1015.00	1025.00	1015.00	-40.00	5	1341
11:26:31	1015.00	1020.00	1020.00	-35.00	1	1336
11:26:25	1015.00	1020.00	1020.00	-35.00	1	1335
11:26:21	1020.00	1025.00	1020.00	-35.00	1	1334
11:25:58	1015.00	1020.00	1020.00	-35.00	1	1333
11:25:58	1020.00	1025.00	1020.00	-35.00	2	1332
11:25:57	1020.00	1025.00	1020.00	-35.00	1	1330
11:25:55	1020.00	1025.00	1020.00	-35.00	1	1329
11:24:10	1020.00	1025.00	1020.00	-35.00	1	1328
11:23:46	1020.00	1025.00	1020.00	-35.00	1	1327
11:23:25	1020.00	1025.00	1020.00	-35.00	1	1326
11:23:21	1020.00	1025.00	1025.00	-30.00	1	1325
11:22:49	1020.00	1025.00	1025.00	-30.00	1	1324
11:22:29	1025.00	1030.00	1025.00	-30.00	3	1323
11:22:29	1020.00	1025.00	1025.00	-30.00	2	1320
11:21:57	1020.00	1025.00	1025.00	-30.00	1	1318
11:21:49	1020.00	1025.00	1025.00	-30.00	1	1317
11:21:49	1025.00	1030.00	1025.00	-30.00	1	1316
11:21:49	1020.00	1025.00	1025.00	-30.00	1	1315
11:21:48	1020.00	1025.00	1025.00	-30.00	1	1314
11:21:47	1020.00	1025.00	1025.00	-30.00	1	1313
11:21:46	1020.00	1025.00	1025.00	-30.00	1	1312
11:21:46	1020.00	1025.00	1025.00	-30.00	1	1311
11:21:45	1020.00	1025.00	1025.00	-30.00	1	1310
11:21:44	1025.00	1030.00	1025.00	-30.00	1	1309
11:21:44	1020.00	1025.00	1025.00	-30.00	1	1308
11:21:43	1020.00	1025.00	1025.00	-30.00	1	1307
11:21:43	1025.00	1030.00	1025.00	-30.00	1	1306
11:21:43	1020.00	1025.00	1025.00	-30.00	1	1305
11:21:42	1020.00	1025.00	1025.00	-30.00	1	1304
11:21:42	1020.00	1025.00	1025.00	-30.00	1	1303
11:21:42	1020.00	1025.00	1025.00	-30.00	1	1302
11:21:41	1025.00	1030.00	1025.00	-30.00	1	1301
11:21:41	1020.00	1025.00	1025.00	-30.00	1	1300
11:21:37	1025.00	1030.00	1025.00	-30.00	1	1299
11:21:37	1020.00	1025.00	1025.00	-30.00	1	1298
11:21:36	1025.00	1030.00	1025.00	-30.00	1	1297
11:21:36	1025.00	1030.00	1025.00	-30.00	1	1296
11:21:33	1025.00	1030.00	1025.00	-30.00	2	1295
11:20:55	1025.00	1030.00	1025.00	-30.00	1	1293
11:20:18	1025.00	1030.00	1025.00	-30.00	1	1292
11:20:02	1025.00	1030.00	1030.00	-25.00	1	1291
11:19:34	1030.00	1035.00	1030.00	-25.00	2	1290
11:19:32	1025.00	1030.00	1030.00	-25.00	1	1288
11:19:32	1025.00	1030.00	1030.00	-25.00	1	1287
11:19:32	1030.00	1035.00	1030.00	-25.00	3	1286
11:19:29	1025.00	1030.00	1030.00	-25.00	1	1283
11:19:29	1025.00	1030.00	1030.00	-25.00	3	1282
11:19:29	1030.00	1035.00	1030.00	-25.00	1	1279
11:19:16	1030.00	1035.00	1030.00	-25.00	1	1278
11:18:47	1030.00	1035.00	1030.00	-25.00	1	1277
11:18:35	1030.00	1035.00	1030.00	-25.00	1	1276
11:18:15	1025.00	1030.00	1030.00	-25.00	5	1275
11:18:14	1030.00	1035.00	1030.00	-25.00	1	1270
11:18:11	1030.00	1035.00	1030.00	-25.00	1	1269
11:18:11	1025.00	1030.00	1030.00	-25.00	11	1268
11:18:09	1020.00	1025.00	1025.00	-30.00	1	1257
11:18:02	1020.00	1025.00	1025.00	-30.00	1	1256
11:18:02	1015.00	1025.00	1025.00	-30.00	1	1255
11:18:02	1015.00	1025.00	1025.00	-30.00	4	1254
11:18:00	1015.00	1025.00	1025.00	-30.00	2	1250
11:18:00	1015.00	1020.00	1020.00	-35.00	2	1248
11:17:55	1015.00	1020.00	1015.00	-40.00	1	1246
11:17:55	1015.00	1020.00	1020.00	-35.00	1	1245
11:17:55	1020.00	1025.00	1020.00	-35.00	14	1244
11:17:27	1020.00	1025.00	1020.00	-35.00	1	1230
11:17:15	1020.00	1025.00	1020.00	-35.00	1	1229
11:17:12	1020.00	1025.00	1020.00	-35.00	1	1228
11:17:04	1020.00	1025.00	1020.00	-35.00	1	1227
11:17:03	1020.00	1025.00	1020.00	-35.00	1	1226
11:16:31	1025.00	1030.00	1025.00	-30.00	1	1225
11:16:24	1025.00	1030.00	1025.00	-30.00	1	1224
11:16:02	1025.00	1030.00	1025.00	-30.00	1	1223
11:15:16	1025.00	1030.00	1030.00	-25.00	1	1222
11:15:10	1025.00	1030.00	1030.00	-25.00	1	1221
11:15:09	1025.00	1030.00	1030.00	-25.00	1	1220
11:15:09	1030.00	1035.00	1030.00	-25.00	9	1219
11:15:03	1025.00	1030.00	1030.00	-25.00	12	1210
11:14:24	1025.00	1030.00	1030.00	-25.00	1	1198
11:14:07	1025.00	1030.00	1025.00	-30.00	1	1197
11:13:56	1025.00	1030.00	1025.00	-30.00	1	1196
11:13:41	1025.00	1030.00	1025.00	-30.00	1	1195
11:13:41	1020.00	1025.00	1025.00	-30.00	1	1194
11:13:33	1025.00	1030.00	1025.00	-30.00	1	1193
11:13:26	1020.00	1025.00	1025.00	-30.00	1	1192
11:13:15	1020.00	1025.00	1025.00	-30.00	1	1191
11:13:06	1020.00	1030.00	1020.00	-35.00	1	1190
11:12:59	1020.00	1030.00	1020.00	-35.00	1	1189
11:12:58	1025.00	1030.00	1025.00	-30.00	2	1188
11:12:58	1020.00	1025.00	1025.00	-30.00	3	1186
11:12:56	1025.00	1030.00	1025.00	-30.00	1	1183
11:12:55	1025.00	1030.00	1025.00	-30.00	1	1182
11:12:37	1025.00	1030.00	1025.00	-30.00	1	1181
11:12:31	1025.00	1030.00	1025.00	-30.00	1	1180
11:12:31	1025.00	1030.00	1025.00	-30.00	1	1179
11:12:29	1025.00	1030.00	1025.00	-30.00	1	1178
11:12:29	1025.00	1030.00	1025.00	-30.00	1	1177
11:12:28	1025.00	1030.00	1025.00	-30.00	1	1176
11:12:26	1025.00	1030.00	1025.00	-30.00	1	1175
11:12:22	1025.00	1030.00	1025.00	-30.00	1	1174
11:12:18	1025.00	1030.00	1025.00	-30.00	1	1173
11:12:10	1025.00	1030.00	1025.00	-30.00	1	1172
11:12:09	1025.00	1030.00	1025.00	-30.00	1	1171
11:12:08	1025.00	1030.00	1025.00	-30.00	1	1170
11:11:59	1025.00	1030.00	1025.00	-30.00	1	1169
11:11:42	1030.00	1035.00	1030.00	-25.00	1	1168
11:11:42	1030.00	1035.00	1030.00	-25.00	3	1167
11:11:42	1030.00	1035.00	1030.00	-25.00	12	1164
11:11:42	1030.00	1035.00	1030.00	-25.00	7	1152
11:11:01	1030.00	1035.00	1030.00	-25.00	1	1145
11:11:01	1030.00	1035.00	1030.00	-25.00	1	1144
11:10:27	1035.00	1040.00	1035.00	-20.00	1	1143
11:10:17	1035.00	1040.00	1035.00	-20.00	1	1142
11:10:17	1030.00	1035.00	1035.00	-20.00	1	1141
11:09:39	1030.00	1035.00	1035.00	-20.00	1	1140
11:07:57	1035.00	1040.00	1035.00	-20.00	6	1139
11:07:55	1035.00	1040.00	1035.00	-20.00	1	1133
11:07:53	1035.00	1040.00	1035.00	-20.00	1	1132
11:07:51	1035.00	1040.00	1035.00	-20.00	2	1131
11:04:54	1035.00	1040.00	1040.00	-15.00	1	1129
11:04:48	1035.00	1040.00	1035.00	-20.00	1	1128
11:01:42	1035.00	1040.00	1035.00	-20.00	1	1127
11:00:09	1035.00	1040.00	1040.00	-15.00	1	1126
10:59:30	1035.00	1040.00	1035.00	-20.00	1	1125
10:59:29	1035.00	1040.00	1035.00	-20.00	2	1124
10:58:37	1035.00	1040.00	1035.00	-20.00	1	1122
10:57:55	1030.00	1035.00	1035.00	-20.00	6	1121
10:57:14	1035.00	1040.00	1035.00	-20.00	1	1115
10:57:13	1035.00	1040.00	1035.00	-20.00	1	1114
10:57:02	1035.00	1040.00	1035.00	-20.00	1	1113
10:56:38	1035.00	1040.00	1035.00	-20.00	1	1112
10:56:34	1035.00	1040.00	1035.00	-20.00	5	1111
10:55:31	1035.00	1040.00	1035.00	-20.00	1	1106
10:55:24	1035.00	1040.00	1040.00	-15.00	1	1105
10:52:40	1035.00	1040.00	1040.00	-15.00	1	1104
10:52:25	1035.00	1045.00	1035.00	-20.00	1	1103
10:51:37	1040.00	1045.00	1040.00	-15.00	1	1102
10:51:24	1040.00	1045.00	1040.00	-15.00	1	1101
10:51:15	1035.00	1040.00	1040.00	-15.00	1	1100
10:50:39	1035.00	1045.00	1045.00	-10.00	1	1099
10:50:04	1040.00	1045.00	1040.00	-15.00	3	1098
10:49:18	1040.00	1045.00	1040.00	-15.00	1	1095
10:46:20	1040.00	1045.00	1040.00	-15.00	1	1094
10:46:13	1040.00	1045.00	1040.00	-15.00	1	1093
10:45:54	1040.00	1045.00	1045.00	-10.00	1	1092
10:45:53	1040.00	1045.00	1045.00	-10.00	1	1091
10:44:38	1040.00	1045.00	1045.00	-10.00	1	1090
10:44:31	1035.00	1040.00	1045.00	-10.00	3	1089
10:44:31	1035.00	1040.00	1040.00	-15.00	4	1086
10:43:07	1035.00	1040.00	1035.00	-20.00	1	1082
10:42:03	1035.00	1040.00	1035.00	-20.00	1	1081
10:41:41	1035.00	1040.00	1035.00	-20.00	1	1080
10:41:38	1035.00	1040.00	1035.00	-20.00	1	1079
10:41:17	1035.00	1040.00	1035.00	-20.00	5	1078
10:41:09	1035.00	1040.00	1040.00	-15.00	1	1073
10:40:23	1035.00	1040.00	1035.00	-20.00	1	1072
10:40:08	1035.00	1045.00	1035.00	-20.00	1	1071
10:40:01	1035.00	1045.00	1035.00	-20.00	1	1070
10:40:00	1040.00	1045.00	1040.00	-15.00	1	1069
10:39:59	1040.00	1045.00	1040.00	-15.00	1	1068
10:39:50	1040.00	1045.00	1040.00	-15.00	1	1067
10:39:48	1040.00	1045.00	1040.00	-15.00	2	1066
10:39:19	1040.00	1045.00	1040.00	-15.00	3	1064
10:38:27	1040.00	1045.00	1045.00	-10.00	1	1061
10:38:10	1040.00	1045.00	1045.00	-10.00	2	1060
10:38:08	1040.00	1045.00	1040.00	-15.00	1	1058
10:37:48	1040.00	1045.00	1045.00	-10.00	1	1057
10:37:14	1045.00	1050.00	1045.00	-10.00	1	1056
10:37:14	1045.00	1050.00	1045.00	-10.00	1	1055
10:37:14	1045.00	1050.00	1045.00	-10.00	2	1054
10:36:54	1045.00	1050.00	1045.00	-10.00	1	1052
10:33:48	1045.00	1055.00	1045.00	-10.00	1	1051
10:33:17	1050.00	1055.00	1050.00	-5.00	1	1050
10:33:09	1050.00	1055.00	1050.00	-5.00	1	1049
10:33:03	1045.00	1055.00	1055.00	0	1	1048
10:32:52	1050.00	1055.00	1050.00	-5.00	1	1047
10:32:41	1050.00	1055.00	1050.00	-5.00	1	1046
10:32:37	1050.00	1055.00	1050.00	-5.00	1	1045
10:32:20	1050.00	1055.00	1050.00	-5.00	1	1044
10:32:12	1050.00	1055.00	1050.00	-5.00	1	1043
10:32:08	1045.00	1050.00	1050.00	-5.00	1	1042
10:31:47	1045.00	1050.00	1050.00	-5.00	1	1041
10:31:43	1045.00	1050.00	1050.00	-5.00	1	1040
10:31:33	1045.00	1050.00	1050.00	-5.00	1	1039
10:30:43	1045.00	1050.00	1045.00	-10.00	1	1038
10:30:18	1040.00	1045.00	1045.00	-10.00	3	1037
10:29:11	1040.00	1045.00	1040.00	-15.00	1	1034
10:29:08	1040.00	1045.00	1040.00	-15.00	1	1033
10:29:06	1035.00	1040.00	1040.00	-15.00	1	1032
10:29:05	1040.00	1045.00	1040.00	-15.00	1	1031
10:28:54	1040.00	1045.00	1040.00	-15.00	5	1030
10:28:25	1035.00	1040.00	1040.00	-15.00	1	1025
10:28:24	1035.00	1040.00	1040.00	-15.00	2	1024
10:28:16	1035.00	1040.00	1035.00	-20.00	1	1022
10:28:07	1035.00	1045.00	1035.00	-20.00	1	1021
10:27:57	1035.00	1040.00	1040.00	-15.00	1	1020
10:27:54	1035.00	1040.00	1040.00	-15.00	1	1019
10:27:54	1040.00	1045.00	1040.00	-15.00	1	1018
10:27:53	1040.00	1045.00	1040.00	-15.00	1	1017
10:27:47	1040.00	1045.00	1040.00	-15.00	1	1016
10:27:46	1040.00	1045.00	1040.00	-15.00	1	1015
10:27:44	1040.00	1045.00	1040.00	-15.00	1	1014
10:27:41	1035.00	1040.00	1040.00	-15.00	6	1013
10:27:40	1035.00	1040.00	1035.00	-20.00	2	1007
10:27:37	1035.00	1040.00	1035.00	-20.00	1	1005
10:27:33	1040.00	1045.00	1040.00	-15.00	1	1004
10:27:32	1040.00	1045.00	1040.00	-15.00	1	1003
10:27:31	1040.00	1045.00	1040.00	-15.00	1	1002
10:27:31	1040.00	1045.00	1040.00	-15.00	1	1001
10:27:25	1040.00	1045.00	1040.00	-15.00	1	1000
10:27:17	1040.00	1045.00	1040.00	-15.00	1	999
10:27:06	1040.00	1045.00	1040.00	-15.00	3	998
10:27:06	1040.00	1045.00	1040.00	-15.00	2	995
10:25:55	1045.00	1050.00	1045.00	-10.00	1	993
10:25:55	1045.00	1050.00	1045.00	-10.00	4	992
10:25:51	1045.00	1050.00	1045.00	-10.00	3	988
10:25:51	1045.00	1050.00	1045.00	-10.00	1	985
10:25:46	1045.00	1050.00	1045.00	-10.00	1	984
10:25:26	1045.00	1050.00	1045.00	-10.00	1	983
10:24:31	1045.00	1050.00	1045.00	-10.00	1	982
10:24:16	1045.00	1050.00	1045.00	-10.00	1	981
10:24:09	1045.00	1050.00	1045.00	-10.00	1	980
10:24:05	1040.00	1045.00	1045.00	-10.00	3	979
10:23:54	1040.00	1045.00	1045.00	-10.00	1	976
10:23:35	1045.00	1050.00	1045.00	-10.00	1	975
10:23:34	1045.00	1050.00	1045.00	-10.00	1	974
10:23:30	1045.00	1050.00	1045.00	-10.00	1	973
10:23:29	1045.00	1050.00	1045.00	-10.00	1	972
10:23:28	1045.00	1050.00	1045.00	-10.00	1	971
10:23:23	1045.00	1050.00	1045.00	-10.00	2	970
10:23:21	1045.00	1050.00	1045.00	-10.00	1	968
10:23:19	1045.00	1050.00	1045.00	-10.00	1	967
10:22:48	1050.00	1055.00	1050.00	-5.00	2	966
10:22:48	1050.00	1055.00	1050.00	-5.00	8	964
10:22:47	1050.00	1055.00	1050.00	-5.00	2	956
10:21:59	1055.00	1060.00	1055.00	0	2	954
10:21:56	1055.00	1060.00	1055.00	0	1	952
10:21:56	1050.00	1055.00	1055.00	0	1	951
10:21:44	1055.00	1060.00	1055.00	0	1	950
10:21:34	1055.00	1060.00	1055.00	0	1	949
10:21:32	1055.00	1060.00	1055.00	0	1	948
10:21:28	1055.00	1060.00	1055.00	0	1	947
10:21:24	1055.00	1060.00	1055.00	0	1	946
10:21:22	1050.00	1055.00	1055.00	0	3	945
10:21:14	1055.00	1060.00	1055.00	0	7	942
10:21:14	1055.00	1060.00	1055.00	0	2	935
10:20:54	1055.00	1060.00	1055.00	0	1	933
10:19:06	1050.00	1055.00	1055.00	0	7	932
10:18:48	1055.00	1060.00	1055.00	0	1	925
10:18:48	1055.00	1060.00	1055.00	0	2	924
10:18:39	1055.00	1060.00	1055.00	0	4	922
10:18:36	1050.00	1055.00	1055.00	0	3	918
10:18:33	1055.00	1060.00	1055.00	0	6	915
10:18:33	1055.00	1060.00	1055.00	0	1	909
10:18:18	1055.00	1060.00	1055.00	0	1	908
10:17:05	1060.00	1065.00	1060.00	+5.00	6	907
10:17:05	1060.00	1065.00	1060.00	+5.00	1	901
10:17:05	1060.00	1065.00	1060.00	+5.00	3	900
10:16:22	1060.00	1065.00	1065.00	+10.00	1	897
10:15:24	1060.00	1065.00	1065.00	+10.00	4	896
10:15:13	1060.00	1065.00	1060.00	+5.00	1	892
10:15:05	1060.00	1065.00	1060.00	+5.00	1	891
10:14:43	1055.00	1060.00	1060.00	+5.00	1	890
10:14:26	1060.00	1065.00	1060.00	+5.00	1	889
10:14:25	1060.00	1065.00	1060.00	+5.00	3	888
10:13:44	1060.00	1065.00	1060.00	+5.00	1	885
10:13:44	1055.00	1060.00	1060.00	+5.00	14	884
10:13:02	1050.00	1055.00	1055.00	0	8	870
10:12:07	1050.00	1060.00	1050.00	-5.00	1	862
10:11:32	1055.00	1060.00	1055.00	0	1	861
10:11:28	1055.00	1060.00	1055.00	0	1	860
10:11:17	1050.00	1060.00	1060.00	+5.00	1	859
10:11:02	1055.00	1060.00	1055.00	0	1	858
10:10:49	1050.00	1055.00	1055.00	0	1	857
10:10:44	1055.00	1060.00	1055.00	0	1	856
10:10:44	1050.00	1055.00	1055.00	0	1	855
10:10:40	1050.00	1055.00	1055.00	0	1	854
10:09:23	1055.00	1060.00	1055.00	0	1	853
10:09:23	1050.00	1055.00	1055.00	0	1	852
10:09:12	1050.00	1055.00	1055.00	0	1	851
10:09:01	1050.00	1055.00	1050.00	-5.00	1	850
10:08:30	1055.00	1060.00	1055.00	0	1	849
10:08:07	1050.00	1055.00	1055.00	0	1	848
10:08:02	1050.00	1055.00	1055.00	0	1	847
10:07:25	1050.00	1055.00	1055.00	0	1	846
10:07:10	1050.00	1055.00	1055.00	0	1	845
10:06:28	1055.00	1060.00	1055.00	0	1	844
10:05:54	1050.00	1060.00	1050.00	-5.00	1	843
10:05:49	1050.00	1055.00	1055.00	0	1	842
10:05:48	1055.00	1060.00	1055.00	0	1	841
10:05:44	1055.00	1060.00	1055.00	0	1	840
10:05:28	1050.00	1055.00	1055.00	0	1	839
10:05:28	1050.00	1055.00	1055.00	0	1	838
10:05:22	1050.00	1055.00	1055.00	0	1	837
10:05:22	1050.00	1055.00	1055.00	0	1	836
10:05:19	1050.00	1055.00	1055.00	0	1	835
10:05:18	1050.00	1055.00	1055.00	0	1	834
10:05:14	1050.00	1055.00	1055.00	0	1	833
10:05:06	1050.00	1055.00	1055.00	0	1	832
10:05:02	1050.00	1055.00	1055.00	0	1	831
10:04:20	1050.00	1055.00	1055.00	0	3	830
10:02:48	1050.00	1055.00	1050.00	-5.00	1	827
09:59:54	1050.00	1055.00	1050.00	-5.00	2	826
09:59:42	1050.00	1055.00	1050.00	-5.00	1	824
09:59:09	1050.00	1055.00	1050.00	-5.00	4	823
09:58:51	1050.00	1055.00	1055.00	0	1	819
09:58:33	1050.00	1055.00	1055.00	0	1	818
09:58:31	1050.00	1055.00	1055.00	0	1	817
09:58:23	1050.00	1055.00	1055.00	0	1	816
09:58:20	1050.00	1055.00	1055.00	0	1	815
09:58:13	1050.00	1055.00	1055.00	0	2	814
09:58:03	1050.00	1055.00	1055.00	0	1	812
09:57:11	1050.00	1055.00	1050.00	-5.00	4	811
09:57:05	1045.00	1050.00	1050.00	-5.00	5	807
09:57:05	1045.00	1050.00	1050.00	-5.00	1	802
09:56:44	1045.00	1050.00	1050.00	-5.00	1	801
09:56:37	1045.00	1050.00	1045.00	-10.00	1	800
09:56:35	1045.00	1050.00	1050.00	-5.00	1	799
09:56:24	1045.00	1050.00	1050.00	-5.00	1	798
09:56:23	1045.00	1050.00	1050.00	-5.00	1	797
09:56:18	1045.00	1050.00	1050.00	-5.00	2	796
09:56:10	1045.00	1050.00	1050.00	-5.00	2	794
09:56:03	1045.00	1050.00	1050.00	-5.00	2	792
09:55:46	1045.00	1050.00	1050.00	-5.00	1	790
09:55:27	1050.00	1055.00	1050.00	-5.00	8	789
09:55:21	1050.00	1055.00	1050.00	-5.00	1	781
09:55:08	1045.00	1050.00	1050.00	-5.00	3	780
09:55:08	1050.00	1055.00	1050.00	-5.00	5	777
09:55:05	1050.00	1055.00	1050.00	-5.00	2	772
09:54:57	1050.00	1055.00	1050.00	-5.00	1	770
09:54:52	1045.00	1055.00	1045.00	-10.00	1	769
09:54:43	1045.00	1050.00	1045.00	-10.00	1	768
09:54:43	1045.00	1050.00	1045.00	-10.00	1	767
09:54:43	1050.00	1055.00	1050.00	-5.00	1	766
09:54:43	1050.00	1055.00	1050.00	-5.00	3	765
09:54:43	1050.00	1055.00	1050.00	-5.00	1	762
09:54:43	1050.00	1055.00	1050.00	-5.00	1	761
09:54:43	1050.00	1055.00	1050.00	-5.00	8	760
09:54:43	1050.00	1055.00	1050.00	-5.00	15	752
09:54:37	1050.00	1055.00	1055.00	0	1	737
09:54:29	1055.00	1060.00	1055.00	0	21	736
09:53:51	1055.00	1060.00	1055.00	0	1	715
09:53:31	1055.00	1060.00	1055.00	0	1	714
09:52:53	1060.00	1065.00	1060.00	+5.00	5	713
09:52:53	1060.00	1065.00	1060.00	+5.00	3	708
09:52:05	1060.00	1065.00	1065.00	+10.00	1	705
09:51:45	1060.00	1065.00	1065.00	+10.00	1	704
09:51:01	1060.00	1065.00	1060.00	+5.00	1	703
09:50:25	1060.00	1065.00	1060.00	+5.00	1	702
09:50:04	1065.00	1070.00	1065.00	+10.00	1	701
09:49:57	1060.00	1065.00	1065.00	+10.00	1	700
09:49:36	1060.00	1065.00	1065.00	+10.00	1	699
09:49:04	1060.00	1065.00	1065.00	+10.00	1	698
09:48:46	1060.00	1065.00	1065.00	+10.00	1	697
09:48:13	1055.00	1060.00	1060.00	+5.00	4	696
09:47:45	1055.00	1060.00	1055.00	0	1	692
09:47:19	1055.00	1065.00	1055.00	0	1	691
09:47:18	1060.00	1065.00	1060.00	+5.00	1	690
09:47:15	1055.00	1060.00	1060.00	+5.00	2	689
09:47:06	1055.00	1060.00	1060.00	+5.00	1	687
09:46:34	1060.00	1065.00	1060.00	+5.00	1	686
09:46:26	1060.00	1065.00	1060.00	+5.00	1	685
09:46:08	1060.00	1065.00	1060.00	+5.00	2	684
09:46:08	1060.00	1065.00	1060.00	+5.00	3	682
09:46:08	1060.00	1065.00	1060.00	+5.00	2	679
09:45:13	1060.00	1065.00	1065.00	+10.00	1	677
09:44:43	1060.00	1065.00	1065.00	+10.00	1	676
09:44:40	1065.00	1070.00	1065.00	+10.00	20	675
09:44:34	1065.00	1070.00	1070.00	+15.00	1	655
09:44:12	1065.00	1070.00	1065.00	+10.00	1	654
09:43:41	1070.00	1075.00	1070.00	+15.00	1	653
09:41:45	1070.00	1075.00	1070.00	+15.00	1	652
09:41:27	1070.00	1075.00	1070.00	+15.00	1	651
09:41:07	1070.00	1075.00	1070.00	+15.00	1	650
09:41:07	1070.00	1075.00	1070.00	+15.00	1	649
09:41:07	1065.00	1070.00	1070.00	+15.00	2	648
09:41:06	1065.00	1070.00	1065.00	+10.00	1	646
09:41:05	1065.00	1070.00	1070.00	+15.00	1	645
09:40:07	1065.00	1070.00	1070.00	+15.00	1	644
09:39:46	1065.00	1070.00	1070.00	+15.00	1	643
09:38:09	1065.00	1070.00	1065.00	+10.00	1	642
09:38:01	1065.00	1070.00	1065.00	+10.00	1	641
09:37:28	1070.00	1075.00	1070.00	+15.00	6	640
09:37:28	1070.00	1075.00	1070.00	+15.00	1	634
09:37:28	1070.00	1075.00	1070.00	+15.00	1	633
09:36:19	1070.00	1075.00	1070.00	+15.00	1	632
09:35:19	1065.00	1070.00	1070.00	+15.00	3	631
09:35:15	1070.00	1075.00	1070.00	+15.00	5	628
09:35:15	1070.00	1075.00	1070.00	+15.00	5	623
09:34:55	1070.00	1080.00	1070.00	+15.00	1	618
09:33:57	1070.00	1080.00	1070.00	+15.00	2	617
09:33:50	1070.00	1075.00	1075.00	+20.00	1	615
09:33:30	1065.00	1070.00	1070.00	+15.00	1	614
09:33:23	1065.00	1070.00	1070.00	+15.00	1	613
09:33:20	1070.00	1075.00	1070.00	+15.00	7	612
09:33:02	1065.00	1070.00	1070.00	+15.00	1	605
09:33:01	1065.00	1070.00	1070.00	+15.00	1	604
09:32:51	1065.00	1070.00	1070.00	+15.00	1	603
09:32:51	1065.00	1070.00	1070.00	+15.00	1	602
09:32:10	1065.00	1070.00	1065.00	+10.00	1	601
09:31:55	1065.00	1070.00	1065.00	+10.00	1	600
09:31:49	1065.00	1070.00	1065.00	+10.00	1	599
09:30:47	1065.00	1070.00	1070.00	+15.00	1	598
09:30:40	1070.00	1075.00	1070.00	+15.00	4	597
09:30:05	1075.00	1080.00	1075.00	+20.00	5	593
09:29:57	1075.00	1080.00	1075.00	+20.00	1	588
09:29:42	1075.00	1080.00	1075.00	+20.00	1	587
09:29:30	1075.00	1080.00	1075.00	+20.00	1	586
09:29:24	1075.00	1080.00	1075.00	+20.00	1	585
09:29:19	1075.00	1080.00	1075.00	+20.00	1	584
09:29:14	1075.00	1080.00	1075.00	+20.00	1	583
09:29:13	1075.00	1080.00	1080.00	+25.00	1	582
09:28:43	1080.00	1085.00	1080.00	+25.00	12	581
09:28:43	1080.00	1085.00	1080.00	+25.00	1	569
09:27:59	1080.00	1085.00	1085.00	+30.00	1	568
09:27:53	1080.00	1085.00	1085.00	+30.00	1	567
09:27:41	1080.00	1085.00	1085.00	+30.00	1	566
09:26:39	1080.00	1085.00	1085.00	+30.00	1	565
09:26:29	1080.00	1085.00	1080.00	+25.00	1	564
09:26:26	1085.00	1090.00	1085.00	+30.00	20	563
09:26:23	1090.00	1095.00	1090.00	+35.00	12	543
09:26:14	1090.00	1095.00	1090.00	+35.00	1	531
09:26:03	1090.00	1095.00	1095.00	+40.00	5	530
09:25:40	1090.00	1095.00	1095.00	+40.00	1	525
09:25:36	1090.00	1095.00	1090.00	+35.00	1	524
09:25:35	1090.00	1095.00	1095.00	+40.00	1	523
09:25:34	1090.00	1095.00	1095.00	+40.00	1	522
09:25:24	1090.00	1095.00	1095.00	+40.00	1	521
09:25:19	1090.00	1095.00	1095.00	+40.00	1	520
09:25:17	1090.00	1095.00	1095.00	+40.00	1	519
09:25:17	1090.00	1095.00	1095.00	+40.00	1	518
09:25:09	1090.00	1095.00	1095.00	+40.00	1	517
09:24:59	1095.00	1100.00	1095.00	+40.00	1	516
09:24:59	1095.00	1100.00	1095.00	+40.00	16	515
09:24:00	1090.00	1095.00	1090.00	+35.00	1	499
09:23:56	1085.00	1090.00	1090.00	+35.00	6	498
09:23:54	1085.00	1090.00	1090.00	+35.00	2	492
09:23:41	1085.00	1090.00	1090.00	+35.00	1	490
09:23:38	1085.00	1090.00	1090.00	+35.00	1	489
09:23:09	1085.00	1090.00	1090.00	+35.00	1	488
09:23:05	1085.00	1090.00	1090.00	+35.00	1	487
09:22:54	1085.00	1090.00	1090.00	+35.00	2	486
09:22:38	1085.00	1090.00	1090.00	+35.00	1	484
09:22:37	1085.00	1090.00	1085.00	+30.00	1	483
09:22:32	1085.00	1090.00	1085.00	+30.00	1	482
09:22:31	1085.00	1090.00	1085.00	+30.00	1	481
09:22:24	1085.00	1090.00	1085.00	+30.00	5	480
09:22:12	1085.00	1090.00	1090.00	+35.00	1	475
09:22:11	1085.00	1090.00	1090.00	+35.00	1	474
09:22:11	1090.00	1095.00	1090.00	+35.00	1	473
09:22:10	1090.00	1095.00	1090.00	+35.00	1	472
09:22:08	1090.00	1095.00	1090.00	+35.00	1	471
09:22:06	1090.00	1095.00	1090.00	+35.00	1	470
09:22:06	1085.00	1090.00	1090.00	+35.00	1	469
09:22:03	1090.00	1095.00	1090.00	+35.00	5	468
09:22:00	1085.00	1090.00	1090.00	+35.00	1	463
09:21:59	1085.00	1090.00	1090.00	+35.00	4	462
09:21:58	1085.00	1090.00	1090.00	+35.00	2	458
09:21:52	1085.00	1090.00	1090.00	+35.00	2	456
09:21:50	1085.00	1090.00	1090.00	+35.00	1	454
09:21:41	1085.00	1090.00	1090.00	+35.00	1	453
09:21:33	1085.00	1090.00	1090.00	+35.00	1	452
09:21:29	1085.00	1090.00	1085.00	+30.00	1	451
09:21:16	1085.00	1090.00	1085.00	+30.00	1	450
09:21:12	1085.00	1090.00	1085.00	+30.00	1	449
09:21:10	1085.00	1090.00	1085.00	+30.00	1	448
09:21:07	1085.00	1090.00	1085.00	+30.00	1	447
09:21:04	1085.00	1090.00	1085.00	+30.00	1	446
09:20:58	1085.00	1090.00	1090.00	+35.00	1	445
09:20:53	1085.00	1090.00	1090.00	+35.00	1	444
09:20:47	1090.00	1095.00	1090.00	+35.00	6	443
09:20:47	1090.00	1095.00	1090.00	+35.00	7	437
09:20:44	1090.00	1095.00	1090.00	+35.00	2	430
09:20:39	1090.00	1095.00	1095.00	+40.00	1	428
09:20:36	1090.00	1095.00	1095.00	+40.00	2	427
09:20:36	1090.00	1095.00	1095.00	+40.00	1	425
09:20:33	1090.00	1095.00	1095.00	+40.00	1	424
09:20:32	1090.00	1095.00	1095.00	+40.00	1	423
09:20:28	1090.00	1095.00	1095.00	+40.00	1	422
09:20:26	1090.00	1095.00	1095.00	+40.00	1	421
09:20:24	1090.00	1095.00	1090.00	+35.00	1	420
09:20:23	1090.00	1095.00	1095.00	+40.00	1	419
09:20:22	1090.00	1095.00	1095.00	+40.00	1	418
09:20:22	1090.00	1095.00	1095.00	+40.00	1	417
09:20:22	1090.00	1095.00	1095.00	+40.00	1	416
09:20:21	1090.00	1095.00	1095.00	+40.00	1	415
09:20:18	1090.00	1095.00	1095.00	+40.00	1	414
09:20:16	1085.00	1090.00	1090.00	+35.00	3	413
09:20:16	1085.00	1090.00	1090.00	+35.00	20	410
09:20:12	1085.00	1090.00	1090.00	+35.00	1	390
09:20:06	1080.00	1085.00	1085.00	+30.00	1	389
09:20:06	1080.00	1085.00	1085.00	+30.00	1	388
09:20:05	1080.00	1085.00	1085.00	+30.00	2	387
09:19:58	1080.00	1085.00	1080.00	+25.00	1	385
09:19:57	1080.00	1085.00	1085.00	+30.00	1	384
09:19:57	1075.00	1080.00	1085.00	+30.00	10	383
09:19:57	1075.00	1080.00	1080.00	+25.00	20	373
09:19:36	1075.00	1080.00	1075.00	+20.00	2	353
09:19:27	1075.00	1080.00	1075.00	+20.00	1	351
09:19:25	1075.00	1080.00	1075.00	+20.00	1	350
09:19:14	1075.00	1080.00	1075.00	+20.00	1	349
09:19:14	1075.00	1080.00	1080.00	+25.00	1	348
09:19:09	1075.00	1080.00	1075.00	+20.00	1	347
09:19:02	1075.00	1080.00	1075.00	+20.00	1	346
09:19:01	1075.00	1080.00	1075.00	+20.00	1	345
09:19:01	1075.00	1080.00	1075.00	+20.00	1	344
09:18:58	1075.00	1080.00	1075.00	+20.00	1	343
09:17:26	1065.00	1070.00	1070.00	+15.00	1	342
09:17:26	1065.00	1070.00	1070.00	+15.00	1	341
09:17:20	1065.00	1070.00	1070.00	+15.00	1	340
09:17:02	1065.00	1070.00	1070.00	+15.00	1	339
09:16:57	1065.00	1070.00	1065.00	+10.00	1	338
09:16:52	1060.00	1065.00	1065.00	+10.00	6	337
09:16:43	1055.00	1060.00	1060.00	+5.00	7	331
09:16:18	1055.00	1060.00	1055.00	0	1	324
09:16:14	1055.00	1060.00	1055.00	0	1	323
09:16:11	1055.00	1060.00	1055.00	0	2	322
09:15:23	1050.00	1055.00	1055.00	0	2	320
09:15:23	1050.00	1055.00	1055.00	0	4	318
09:14:23	1050.00	1055.00	1055.00	0	1	314
09:14:16	1050.00	1055.00	1055.00	0	1	313
09:14:09	1050.00	1055.00	1050.00	-5.00	1	312
09:13:59	1055.00	1060.00	1055.00	0	13	311
09:13:59	1055.00	1060.00	1055.00	0	2	298
09:13:59	1055.00	1060.00	1055.00	0	2	296
09:13:23	1055.00	1060.00	1055.00	0	1	294
09:13:12	1055.00	1060.00	1055.00	0	1	293
09:12:26	1055.00	1060.00	1060.00	+5.00	1	292
09:12:26	1055.00	1060.00	1060.00	+5.00	1	291
09:12:12	1055.00	1060.00	1060.00	+5.00	1	290
09:11:06	1060.00	1065.00	1060.00	+5.00	1	289
09:11:05	1060.00	1065.00	1060.00	+5.00	2	288
09:11:03	1060.00	1065.00	1060.00	+5.00	2	286
09:10:47	1055.00	1060.00	1060.00	+5.00	2	284
09:10:41	1055.00	1060.00	1060.00	+5.00	2	282
09:10:36	1055.00	1060.00	1060.00	+5.00	2	280
09:10:17	1060.00	1065.00	1060.00	+5.00	1	278
09:10:06	1060.00	1065.00	1060.00	+5.00	1	277
09:10:02	1060.00	1065.00	1060.00	+5.00	2	276
09:10:01	1060.00	1065.00	1060.00	+5.00	1	274
09:09:55	1060.00	1065.00	1060.00	+5.00	1	273
09:09:52	1060.00	1065.00	1060.00	+5.00	1	272
09:08:20	1060.00	1065.00	1060.00	+5.00	1	271
09:08:13	1060.00	1065.00	1060.00	+5.00	1	270
09:08:13	1055.00	1060.00	1060.00	+5.00	1	269
09:08:13	1055.00	1060.00	1060.00	+5.00	2	268
09:08:13	1060.00	1065.00	1060.00	+5.00	2	266
09:08:09	1055.00	1060.00	1060.00	+5.00	1	264
09:08:09	1060.00	1065.00	1060.00	+5.00	1	263
09:08:09	1060.00	1065.00	1060.00	+5.00	1	262
09:08:05	1060.00	1065.00	1060.00	+5.00	2	261
09:08:04	1060.00	1065.00	1060.00	+5.00	1	259
09:07:59	1060.00	1065.00	1060.00	+5.00	1	258
09:07:54	1060.00	1065.00	1060.00	+5.00	1	257
09:07:54	1055.00	1060.00	1060.00	+5.00	1	256
09:07:50	1060.00	1065.00	1055.00	0	3	255
09:07:50	1060.00	1065.00	1060.00	+5.00	2	252
09:07:14	1060.00	1065.00	1060.00	+5.00	1	250
09:07:05	1060.00	1065.00	1060.00	+5.00	1	249
09:07:05	1060.00	1065.00	1060.00	+5.00	1	248
09:07:04	1060.00	1065.00	1060.00	+5.00	1	247
09:07:01	1060.00	1065.00	1060.00	+5.00	1	246
09:05:56	1065.00	1070.00	1065.00	+10.00	1	245
09:05:39	1065.00	1070.00	1065.00	+10.00	1	244
09:05:30	1070.00	1075.00	1070.00	+15.00	3	243
09:05:30	1070.00	1075.00	1070.00	+15.00	2	240
09:05:30	1070.00	1075.00	1070.00	+15.00	1	238
09:05:23	1070.00	1075.00	1070.00	+15.00	1	237
09:04:35	1075.00	1080.00	1075.00	+20.00	1	236
09:04:28	1070.00	1075.00	1075.00	+20.00	1	235
09:04:28	1075.00	1080.00	1075.00	+20.00	1	234
09:04:21	1075.00	1080.00	1075.00	+20.00	1	233
09:04:19	1075.00	1080.00	1075.00	+20.00	1	232
09:04:15	1075.00	1080.00	1075.00	+20.00	1	231
09:04:07	1075.00	1080.00	1075.00	+20.00	1	230
09:04:06	1070.00	1075.00	1075.00	+20.00	1	229
09:04:06	1070.00	1075.00	1075.00	+20.00	2	228
09:04:06	1070.00	1075.00	1075.00	+20.00	5	226
09:04:02	1070.00	1075.00	1070.00	+15.00	5	221
09:04:00	1070.00	1075.00	1070.00	+15.00	1	216
09:03:41	1070.00	1075.00	1070.00	+15.00	1	215
09:03:23	1070.00	1075.00	1070.00	+15.00	1	214
09:03:07	1070.00	1075.00	1075.00	+20.00	1	213
09:03:07	1070.00	1075.00	1070.00	+15.00	1	212
09:02:57	1065.00	1070.00	1070.00	+15.00	1	211
09:02:56	1065.00	1070.00	1070.00	+15.00	6	210
09:02:55	1070.00	1075.00	1070.00	+15.00	10	204
09:02:53	1070.00	1075.00	1075.00	+20.00	1	194
09:02:51	1070.00	1075.00	1075.00	+20.00	1	193
09:02:49	1070.00	1075.00	1075.00	+20.00	1	192
09:02:41	1070.00	1075.00	1075.00	+20.00	1	191
09:02:36	1070.00	1075.00	1075.00	+20.00	1	190
09:02:36	1070.00	1075.00	1070.00	+15.00	1	189
09:02:23	1070.00	1075.00	1070.00	+15.00	1	188
09:01:47	1070.00	1075.00	1070.00	+15.00	1	187
09:01:41	1070.00	1075.00	1070.00	+15.00	1	186
09:01:35	1065.00	1070.00	1070.00	+15.00	1	185
09:01:35	1065.00	1070.00	1070.00	+15.00	1	184
09:01:35	1070.00	1075.00	1070.00	+15.00	1	183
09:01:24	1070.00	1075.00	1070.00	+15.00	1	182
09:01:23	1070.00	1075.00	1070.00	+15.00	1	181
09:01:22	1070.00	1075.00	1070.00	+15.00	1	180
09:01:21	1070.00	1075.00	1070.00	+15.00	1	179
09:01:18	1070.00	1075.00	1070.00	+15.00	1	178
09:01:13	1070.00	1075.00	1070.00	+15.00	1	177
09:01:06	1070.00	1075.00	1070.00	+15.00	1	176
09:01:04	1070.00	1075.00	1070.00	+15.00	1	175
09:01:01	1070.00	1075.00	1070.00	+15.00	1	174
09:00:44	1070.00	1075.00	1075.00	+20.00	1	173
09:00:41	1070.00	1075.00	1075.00	+20.00	1	172
09:00:40	1070.00	1075.00	1070.00	+15.00	1	171
09:00:38	1070.00	1075.00	1070.00	+15.00	1	170
09:00:36	1075.00	1080.00	1075.00	+20.00	3	169
09:00:34	1075.00	1080.00	1075.00	+20.00	2	166
09:00:34	1075.00	1080.00	1075.00	+20.00	1	164
09:00:19	1075.00	1080.00	1080.00	+25.00	1	163
09:00:17	1075.00	1080.00	1075.00	+20.00	1	162
09:00:03	1075.00	1080.00	1075.00	+20.00	2	161
09:00:01	--	--	1080.00	+25.00	39	159

　

其他人也逛...

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

Google Pixel 10a (8GB/128GB)

MyCard 10000點虛擬點數卡

PChome 購物儲值10,000元

羅技 ALTO KEYS K98M 機械式無線鍵盤

萬家福/樂家康10000元好禮即享券(餘額型)

全家1000元虛擬禮物卡

PChome 購物儲值3,000元

KIRIN–生茶525ml(24入/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy A57 5G (12G/256G)

【享樂券】全家虛擬禮物卡50元

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

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

NWT威技 10L WiFi智慧除濕機 WDH-10EN

和運租車拚8月中旬上市　競拍底...

【盤前焦點】台指期夜盤揚升　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR22日下跌3.40美元跌幅...
‧【能源盤後】走高
‧林憲銘：緯創本益比低無下行風...

加密貨幣

比特幣BTC	65661.11	-845.68	-1.27%
以太幣ETH	1921.28	-6.92	-0.36%
瑞波幣XRP	1.13	-0.01	-1.09%
比特幣現金BCH	217.49	-6.21	-2.78%
萊特幣LTC	47.07	0.25	0.54%
卡達幣ADA	0.174272	0.00	0.53%
波場幣TRX	0.328876	0.00	-0.18%
恆星幣XLM	0.184510	-0.01	-3.85%

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。