最新電玩遊戲課金有祕笈　信用卡賺回20%決殺技熱門美國6月個人收入、消費及物價增長料放緩

更新報價

光　聖 (6442) 通信網路業上市

1080.00 ▼-30.00 -2.70% 20.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-30.00	1,868	1080.00	6	1085.00	4	1010.00	1145.00	1000.00	1110.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:59:29	1080.00	1085.00	1085.00	-25.00	2	1870
10:59:00	1080.00	1085.00	1080.00	-30.00	1	1868
10:58:15	1080.00	1085.00	1085.00	-25.00	1	1867
10:58:10	1080.00	1085.00	1085.00	-25.00	1	1866
10:58:04	1085.00	1090.00	1085.00	-25.00	1	1865
10:57:30	1080.00	1090.00	1090.00	-20.00	1	1864
10:57:21	1080.00	1090.00	1080.00	-30.00	1	1863
10:57:09	1080.00	1085.00	1085.00	-25.00	5	1862
10:57:08	1080.00	1085.00	1080.00	-30.00	1	1857
10:57:05	1080.00	1085.00	1080.00	-30.00	1	1856
10:56:50	1085.00	1090.00	1085.00	-25.00	3	1855
10:56:16	1085.00	1090.00	1085.00	-25.00	1	1852
10:54:17	1090.00	1095.00	1090.00	-20.00	1	1851
10:54:02	1085.00	1095.00	1095.00	-15.00	1	1850
10:53:47	1090.00	1095.00	1090.00	-20.00	1	1849
10:52:45	1090.00	1095.00	1090.00	-20.00	1	1848
10:52:11	1090.00	1095.00	1095.00	-15.00	1	1847
10:51:21	1085.00	1090.00	1090.00	-20.00	1	1846
10:51:13	1085.00	1095.00	1085.00	-25.00	1	1845
10:50:31	1085.00	1090.00	1090.00	-20.00	2	1844
10:50:31	1085.00	1090.00	1090.00	-20.00	1	1842
10:50:15	1090.00	1095.00	1090.00	-20.00	1	1841
10:50:12	1090.00	1095.00	1090.00	-20.00	1	1840
10:49:28	1090.00	1095.00	1090.00	-20.00	1	1839
10:49:28	1090.00	1095.00	1090.00	-20.00	1	1838
10:48:09	1090.00	1095.00	1090.00	-20.00	1	1837
10:48:09	1090.00	1095.00	1090.00	-20.00	1	1836
10:48:08	1090.00	1095.00	1095.00	-15.00	2	1835
10:46:06	1090.00	1095.00	1095.00	-15.00	1	1833
10:46:06	1090.00	1095.00	1095.00	-15.00	1	1832
10:46:01	1090.00	1095.00	1090.00	-20.00	1	1831
10:45:44	1090.00	1095.00	1095.00	-15.00	1	1830
10:45:20	1090.00	1095.00	1095.00	-15.00	1	1829
10:45:14	1090.00	1095.00	1095.00	-15.00	2	1828
10:45:05	1090.00	1095.00	1090.00	-20.00	1	1826
10:44:51	1085.00	1090.00	1090.00	-20.00	5	1825
10:43:54	1080.00	1085.00	1085.00	-25.00	1	1820
10:42:01	1080.00	1090.00	1080.00	-30.00	1	1819
10:40:29	1080.00	1085.00	1085.00	-25.00	1	1818
10:40:01	1080.00	1085.00	1085.00	-25.00	1	1817
10:40:00	1080.00	1085.00	1085.00	-25.00	1	1816
10:39:22	1080.00	1085.00	1080.00	-30.00	1	1815
10:38:57	1080.00	1090.00	1080.00	-30.00	1	1814
10:38:55	1080.00	1085.00	1085.00	-25.00	1	1813
10:38:53	1085.00	1090.00	1085.00	-25.00	1	1812
10:38:33	1080.00	1090.00	1090.00	-20.00	1	1811
10:38:29	1085.00	1090.00	1085.00	-25.00	1	1810
10:38:29	1085.00	1090.00	1085.00	-25.00	6	1809
10:38:29	1080.00	1085.00	1085.00	-25.00	1	1803
10:38:29	1080.00	1085.00	1085.00	-25.00	2	1802
10:38:29	1080.00	1085.00	1085.00	-25.00	3	1800
10:37:41	1075.00	1080.00	1080.00	-30.00	1	1797
10:37:41	1075.00	1080.00	1080.00	-30.00	1	1796
10:37:36	1075.00	1080.00	1080.00	-30.00	1	1795
10:37:04	1075.00	1080.00	1080.00	-30.00	1	1794
10:36:00	1075.00	1080.00	1075.00	-35.00	1	1793
10:36:00	1075.00	1080.00	1075.00	-35.00	1	1792
10:35:56	1075.00	1080.00	1075.00	-35.00	1	1791
10:35:51	1070.00	1075.00	1075.00	-35.00	1	1790
10:35:05	1075.00	1080.00	1075.00	-35.00	1	1789
10:34:54	1075.00	1080.00	1075.00	-35.00	1	1788
10:34:22	1070.00	1075.00	1075.00	-35.00	1	1787
10:32:52	1070.00	1080.00	1070.00	-40.00	1	1786
10:32:01	1070.00	1075.00	1075.00	-35.00	1	1785
10:32:01	1075.00	1080.00	1075.00	-35.00	1	1784
10:31:56	1070.00	1075.00	1075.00	-35.00	2	1783
10:31:56	1070.00	1075.00	1075.00	-35.00	1	1781
10:31:51	1070.00	1075.00	1075.00	-35.00	1	1780
10:31:41	1070.00	1075.00	1075.00	-35.00	1	1779
10:31:32	1070.00	1075.00	1075.00	-35.00	1	1778
10:31:32	1070.00	1075.00	1075.00	-35.00	1	1777
10:31:13	1065.00	1070.00	1070.00	-40.00	2	1776
10:31:13	1065.00	1070.00	1070.00	-40.00	8	1774
10:31:13	1060.00	1070.00	1070.00	-40.00	1	1766
10:31:12	1060.00	1065.00	1065.00	-45.00	6	1765
10:30:54	1060.00	1065.00	1065.00	-45.00	1	1759
10:30:54	1060.00	1065.00	1065.00	-45.00	4	1758
10:30:47	1060.00	1065.00	1060.00	-50.00	4	1754
10:30:39	1060.00	1070.00	1060.00	-50.00	1	1750
10:30:36	1060.00	1070.00	1060.00	-50.00	4	1749
10:30:35	1060.00	1065.00	1065.00	-45.00	5	1745
10:30:26	1060.00	1070.00	1060.00	-50.00	1	1740
10:30:25	1060.00	1065.00	1065.00	-45.00	1	1739
10:30:23	1065.00	1070.00	1065.00	-45.00	1	1738
10:30:22	1065.00	1070.00	1065.00	-45.00	1	1737
10:30:21	1065.00	1070.00	1065.00	-45.00	1	1736
10:30:20	1065.00	1070.00	1065.00	-45.00	1	1735
10:30:17	1065.00	1070.00	1065.00	-45.00	1	1734
10:30:17	1065.00	1070.00	1065.00	-45.00	5	1733
10:30:13	1065.00	1070.00	1065.00	-45.00	1	1728
10:30:07	1070.00	1075.00	1070.00	-40.00	1	1727
10:30:07	1065.00	1070.00	1070.00	-40.00	2	1726
10:30:03	1070.00	1075.00	1070.00	-40.00	1	1724
10:30:00	1070.00	1075.00	1070.00	-40.00	1	1723
10:29:58	1070.00	1075.00	1070.00	-40.00	1	1722
10:29:54	1070.00	1075.00	1070.00	-40.00	1	1721
10:29:54	1070.00	1075.00	1070.00	-40.00	1	1720
10:29:54	1065.00	1070.00	1070.00	-40.00	1	1719
10:29:49	1070.00	1075.00	1070.00	-40.00	1	1718
10:29:48	1070.00	1075.00	1070.00	-40.00	1	1717
10:29:47	1070.00	1075.00	1070.00	-40.00	1	1716
10:29:15	1070.00	1075.00	1075.00	-35.00	1	1715
10:29:08	1075.00	1080.00	1075.00	-35.00	1	1714
10:28:51	1070.00	1075.00	1075.00	-35.00	1	1713
10:28:46	1075.00	1080.00	1075.00	-35.00	1	1712
10:28:45	1070.00	1075.00	1075.00	-35.00	1	1711
10:28:32	1075.00	1080.00	1075.00	-35.00	1	1710
10:28:30	1070.00	1075.00	1075.00	-35.00	1	1709
10:28:03	1070.00	1075.00	1075.00	-35.00	2	1708
10:27:43	1075.00	1080.00	1075.00	-35.00	1	1706
10:27:39	1075.00	1080.00	1075.00	-35.00	1	1705
10:27:38	1075.00	1080.00	1075.00	-35.00	1	1704
10:27:36	1075.00	1080.00	1075.00	-35.00	1	1703
10:27:34	1075.00	1080.00	1075.00	-35.00	1	1702
10:27:22	1080.00	1085.00	1080.00	-30.00	2	1701
10:27:22	1080.00	1085.00	1080.00	-30.00	2	1699
10:27:22	1080.00	1085.00	1080.00	-30.00	1	1697
10:26:43	1080.00	1085.00	1080.00	-30.00	1	1696
10:26:22	1080.00	1085.00	1085.00	-25.00	1	1695
10:26:12	1085.00	1090.00	1085.00	-25.00	6	1694
10:25:22	1085.00	1090.00	1085.00	-25.00	1	1688
10:25:18	1080.00	1085.00	1085.00	-25.00	4	1687
10:25:15	1080.00	1085.00	1080.00	-30.00	1	1683
10:25:10	1075.00	1080.00	1080.00	-30.00	1	1682
10:25:10	1075.00	1080.00	1080.00	-30.00	2	1681
10:25:02	1080.00	1085.00	1080.00	-30.00	1	1679
10:24:50	1075.00	1080.00	1080.00	-30.00	1	1678
10:24:50	1080.00	1085.00	1080.00	-30.00	5	1677
10:24:30	1080.00	1085.00	1080.00	-30.00	1	1672
10:24:19	1080.00	1085.00	1080.00	-30.00	1	1671
10:24:13	1080.00	1085.00	1080.00	-30.00	1	1670
10:24:02	1075.00	1080.00	1080.00	-30.00	1	1669
10:24:02	1075.00	1080.00	1080.00	-30.00	1	1668
10:24:01	1080.00	1085.00	1080.00	-30.00	1	1667
10:23:58	1080.00	1085.00	1080.00	-30.00	1	1666
10:23:58	1080.00	1085.00	1080.00	-30.00	1	1665
10:23:55	1075.00	1080.00	1080.00	-30.00	1	1664
10:23:52	1080.00	1085.00	1080.00	-30.00	1	1663
10:23:51	1080.00	1085.00	1080.00	-30.00	1	1662
10:23:51	1080.00	1085.00	1080.00	-30.00	1	1661
10:23:48	1080.00	1085.00	1080.00	-30.00	1	1660
10:23:47	1080.00	1085.00	1080.00	-30.00	1	1659
10:23:45	1080.00	1085.00	1080.00	-30.00	1	1658
10:23:43	1080.00	1085.00	1080.00	-30.00	1	1657
10:23:40	1080.00	1090.00	1080.00	-30.00	1	1656
10:23:39	1080.00	1085.00	1080.00	-30.00	1	1655
10:23:36	1080.00	1090.00	1080.00	-30.00	1	1654
10:23:26	1085.00	1090.00	1085.00	-25.00	1	1653
10:23:20	1080.00	1085.00	1085.00	-25.00	1	1652
10:23:18	1080.00	1085.00	1085.00	-25.00	1	1651
10:23:15	1080.00	1085.00	1085.00	-25.00	1	1650
10:23:12	1080.00	1085.00	1085.00	-25.00	1	1649
10:23:01	1080.00	1085.00	1085.00	-25.00	1	1648
10:22:58	1085.00	1090.00	1085.00	-25.00	2	1647
10:22:27	1085.00	1095.00	1085.00	-25.00	1	1645
10:22:27	1090.00	1095.00	1090.00	-20.00	1	1644
10:22:20	1090.00	1095.00	1090.00	-20.00	1	1643
10:22:20	1090.00	1095.00	1090.00	-20.00	1	1642
10:22:20	1095.00	1100.00	1095.00	-15.00	9	1641
10:22:08	1095.00	1100.00	1095.00	-15.00	2	1632
10:22:08	1095.00	1100.00	1095.00	-15.00	1	1630
10:22:08	1095.00	1100.00	1095.00	-15.00	3	1629
10:21:12	1095.00	1100.00	1100.00	-10.00	1	1626
10:21:03	1100.00	1105.00	1100.00	-10.00	1	1625
10:21:00	1100.00	1105.00	1100.00	-10.00	1	1624
10:20:54	1100.00	1105.00	1100.00	-10.00	1	1623
10:20:52	1095.00	1100.00	1100.00	-10.00	4	1622
10:20:52	1095.00	1100.00	1100.00	-10.00	1	1618
10:20:52	1095.00	1100.00	1100.00	-10.00	2	1617
10:20:52	1095.00	1100.00	1100.00	-10.00	2	1615
10:20:52	1095.00	1100.00	1100.00	-10.00	3	1613
10:20:52	1095.00	1100.00	1100.00	-10.00	2	1610
10:20:52	1095.00	1100.00	1100.00	-10.00	2	1608
10:20:38	1095.00	1100.00	1095.00	-15.00	1	1606
10:20:12	1095.00	1100.00	1100.00	-10.00	1	1605
10:19:32	1095.00	1100.00	1100.00	-10.00	1	1604
10:19:29	1100.00	1105.00	1100.00	-10.00	4	1603
10:19:25	1100.00	1105.00	1100.00	-10.00	1	1599
10:19:07	1100.00	1105.00	1100.00	-10.00	1	1598
10:18:39	1100.00	1105.00	1100.00	-10.00	2	1597
10:18:24	1100.00	1105.00	1100.00	-10.00	1	1595
10:18:17	1100.00	1105.00	1100.00	-10.00	1	1594
10:18:11	1100.00	1105.00	1105.00	-5.00	1	1593
10:17:47	1100.00	1105.00	1105.00	-5.00	1	1592
10:17:34	1100.00	1110.00	1100.00	-10.00	1	1591
10:17:29	1100.00	1105.00	1105.00	-5.00	1	1590
10:16:56	1100.00	1105.00	1105.00	-5.00	2	1589
10:16:44	1100.00	1105.00	1105.00	-5.00	1	1587
10:16:43	1100.00	1105.00	1100.00	-10.00	1	1586
10:16:42	1100.00	1105.00	1105.00	-5.00	1	1585
10:16:23	1100.00	1105.00	1105.00	-5.00	3	1584
10:16:00	1100.00	1105.00	1100.00	-10.00	5	1581
10:15:41	1105.00	1110.00	1105.00	-5.00	5	1576
10:14:30	1105.00	1110.00	1105.00	-5.00	1	1571
10:14:30	1110.00	1115.00	1110.00	0	1	1570
10:14:09	1110.00	1115.00	1115.00	+5.00	1	1569
10:13:48	1110.00	1115.00	1115.00	+5.00	1	1568
10:13:47	1110.00	1115.00	1115.00	+5.00	1	1567
10:13:03	1115.00	1120.00	1115.00	+5.00	1	1566
10:13:02	1110.00	1115.00	1115.00	+5.00	4	1565
10:13:02	1110.00	1115.00	1115.00	+5.00	6	1561
10:11:26	1110.00	1115.00	1110.00	0	1	1555
10:09:50	1110.00	1115.00	1110.00	0	1	1554
10:09:47	1110.00	1115.00	1110.00	0	1	1553
10:09:08	1105.00	1110.00	1110.00	0	2	1552
10:09:08	1105.00	1110.00	1110.00	0	2	1550
10:08:39	1100.00	1105.00	1105.00	-5.00	2	1548
10:08:22	1100.00	1110.00	1100.00	-10.00	1	1546
10:08:10	1105.00	1110.00	1105.00	-5.00	1	1545
10:08:08	1105.00	1110.00	1105.00	-5.00	1	1544
10:07:57	1105.00	1110.00	1105.00	-5.00	1	1543
10:07:40	1105.00	1110.00	1105.00	-5.00	1	1542
10:07:40	1105.00	1110.00	1105.00	-5.00	1	1541
10:07:39	1105.00	1110.00	1105.00	-5.00	1	1540
10:07:19	1100.00	1105.00	1105.00	-5.00	1	1539
10:07:19	1100.00	1105.00	1105.00	-5.00	3	1538
10:07:19	1100.00	1105.00	1105.00	-5.00	1	1535
10:07:19	1105.00	1110.00	1105.00	-5.00	3	1534
10:07:19	1105.00	1110.00	1105.00	-5.00	1	1531
10:07:11	1105.00	1110.00	1105.00	-5.00	1	1530
10:06:29	1105.00	1110.00	1110.00	0	1	1529
10:06:28	1105.00	1110.00	1110.00	0	1	1528
10:06:09	1105.00	1110.00	1110.00	0	1	1527
10:05:46	1110.00	1115.00	1110.00	0	1	1526
10:05:45	1110.00	1115.00	1110.00	0	1	1525
10:05:45	1105.00	1110.00	1110.00	0	1	1524
10:05:45	1105.00	1110.00	1110.00	0	1	1523
10:05:44	1105.00	1110.00	1110.00	0	1	1522
10:05:35	1110.00	1115.00	1110.00	0	1	1521
10:05:35	1110.00	1115.00	1110.00	0	5	1520
10:05:30	1110.00	1115.00	1110.00	0	1	1515
10:05:18	1110.00	1115.00	1110.00	0	1	1514
10:04:16	1110.00	1115.00	1115.00	+5.00	1	1513
10:03:51	1110.00	1115.00	1115.00	+5.00	2	1512
10:03:32	1115.00	1120.00	1115.00	+5.00	1	1510
10:03:32	1115.00	1120.00	1115.00	+5.00	1	1509
10:03:32	1115.00	1120.00	1115.00	+5.00	1	1508
10:03:32	1115.00	1120.00	1115.00	+5.00	1	1507
10:03:32	1115.00	1120.00	1115.00	+5.00	1	1506
10:03:32	1115.00	1120.00	1120.00	+10.00	1	1505
10:03:29	1120.00	1125.00	1120.00	+10.00	4	1504
10:03:29	1120.00	1125.00	1120.00	+10.00	1	1500
10:03:20	1120.00	1125.00	1125.00	+15.00	1	1499
10:03:18	1120.00	1125.00	1125.00	+15.00	1	1498
10:03:13	1120.00	1125.00	1125.00	+15.00	2	1497
10:03:08	1120.00	1125.00	1125.00	+15.00	1	1495
10:02:45	1120.00	1125.00	1120.00	+10.00	1	1494
10:02:29	1120.00	1125.00	1120.00	+10.00	1	1493
10:02:14	1120.00	1125.00	1120.00	+10.00	1	1492
10:02:03	1120.00	1125.00	1125.00	+15.00	1	1491
10:01:51	1120.00	1125.00	1125.00	+15.00	1	1490
10:01:50	1125.00	1130.00	1125.00	+15.00	2	1489
10:01:50	1125.00	1130.00	1125.00	+15.00	1	1487
10:01:49	1125.00	1130.00	1130.00	+20.00	1	1486
10:01:16	1125.00	1130.00	1130.00	+20.00	1	1485
10:01:14	1120.00	1125.00	1125.00	+15.00	1	1484
10:01:14	1120.00	1125.00	1125.00	+15.00	5	1483
10:01:02	1120.00	1125.00	1125.00	+15.00	1	1478
10:00:52	1115.00	1120.00	1120.00	+10.00	2	1477
10:00:52	1115.00	1120.00	1120.00	+10.00	1	1475
10:00:52	1115.00	1120.00	1120.00	+10.00	5	1474
10:00:50	1110.00	1115.00	1115.00	+5.00	5	1469
09:59:12	1110.00	1115.00	1110.00	0	1	1464
09:58:37	1110.00	1115.00	1110.00	0	1	1463
09:58:37	1110.00	1115.00	1115.00	+5.00	1	1462
09:58:15	1115.00	1120.00	1115.00	+5.00	3	1461
09:57:48	1110.00	1115.00	1115.00	+5.00	1	1458
09:57:48	1110.00	1115.00	1115.00	+5.00	1	1457
09:57:45	1110.00	1115.00	1115.00	+5.00	2	1456
09:57:31	1115.00	1120.00	1115.00	+5.00	2	1454
09:57:31	1115.00	1120.00	1115.00	+5.00	1	1452
09:57:29	1115.00	1120.00	1115.00	+5.00	1	1451
09:56:33	1115.00	1120.00	1115.00	+5.00	1	1450
09:56:26	1110.00	1115.00	1115.00	+5.00	5	1449
09:56:08	1110.00	1115.00	1110.00	0	1	1444
09:56:01	1110.00	1115.00	1110.00	0	1	1443
09:55:54	1110.00	1115.00	1115.00	+5.00	1	1442
09:55:08	1110.00	1115.00	1110.00	0	1	1441
09:53:56	1110.00	1115.00	1110.00	0	1	1440
09:53:56	1105.00	1110.00	1110.00	0	1	1439
09:53:56	1105.00	1110.00	1110.00	0	1	1438
09:53:56	1105.00	1110.00	1110.00	0	2	1437
09:53:56	1105.00	1110.00	1110.00	0	1	1435
09:53:56	1105.00	1110.00	1110.00	0	2	1434
09:53:56	1105.00	1110.00	1110.00	0	3	1432
09:53:20	1105.00	1110.00	1105.00	-5.00	1	1429
09:53:15	1105.00	1110.00	1105.00	-5.00	1	1428
09:53:04	1100.00	1110.00	1100.00	-10.00	1	1427
09:53:03	1105.00	1110.00	1105.00	-5.00	1	1426
09:52:57	1105.00	1110.00	1105.00	-5.00	1	1425
09:52:51	1105.00	1110.00	1105.00	-5.00	1	1424
09:52:36	1105.00	1110.00	1105.00	-5.00	1	1423
09:52:34	1105.00	1110.00	1105.00	-5.00	1	1422
09:52:09	1110.00	1115.00	1110.00	0	5	1421
09:51:50	1110.00	1115.00	1115.00	+5.00	1	1416
09:51:42	1110.00	1115.00	1115.00	+5.00	1	1415
09:51:37	1105.00	1110.00	1110.00	0	1	1414
09:51:16	1110.00	1115.00	1110.00	0	2	1413
09:50:52	1110.00	1115.00	1110.00	0	1	1411
09:50:37	1115.00	1120.00	1115.00	+5.00	1	1410
09:50:34	1115.00	1120.00	1115.00	+5.00	1	1409
09:50:00	1115.00	1120.00	1115.00	+5.00	1	1408
09:49:33	1115.00	1120.00	1120.00	+10.00	1	1407
09:49:08	1115.00	1120.00	1115.00	+5.00	1	1406
09:48:35	1115.00	1120.00	1115.00	+5.00	1	1405
09:47:21	1110.00	1115.00	1115.00	+5.00	1	1404
09:47:21	1110.00	1115.00	1115.00	+5.00	2	1403
09:46:56	1110.00	1115.00	1110.00	0	1	1401
09:46:55	1110.00	1115.00	1110.00	0	1	1400
09:46:37	1105.00	1110.00	1110.00	0	4	1399
09:46:32	1110.00	1115.00	1110.00	0	1	1395
09:46:32	1110.00	1115.00	1110.00	0	5	1394
09:46:10	1110.00	1120.00	1110.00	0	1	1389
09:46:09	1110.00	1120.00	1110.00	0	1	1388
09:46:08	1110.00	1115.00	1115.00	+5.00	2	1387
09:46:08	1110.00	1115.00	1115.00	+5.00	1	1385
09:45:56	1110.00	1115.00	1110.00	0	1	1384
09:45:55	1105.00	1110.00	1110.00	0	8	1383
09:45:52	1100.00	1105.00	1110.00	0	3	1375
09:45:52	1100.00	1105.00	1105.00	-5.00	2	1372
09:45:47	1105.00	1110.00	1105.00	-5.00	3	1370
09:45:47	1105.00	1110.00	1105.00	-5.00	2	1367
09:45:27	1105.00	1110.00	1110.00	0	1	1365
09:45:26	1110.00	1115.00	1110.00	0	1	1364
09:45:26	1110.00	1115.00	1110.00	0	1	1363
09:44:21	1115.00	1120.00	1115.00	+5.00	6	1362
09:44:17	1115.00	1120.00	1115.00	+5.00	1	1356
09:43:59	1110.00	1115.00	1115.00	+5.00	4	1355
09:43:59	1110.00	1115.00	1115.00	+5.00	1	1351
09:43:51	1110.00	1115.00	1110.00	0	1	1350
09:43:46	1110.00	1115.00	1115.00	+5.00	1	1349
09:43:44	1110.00	1115.00	1110.00	0	1	1348
09:43:42	1110.00	1115.00	1115.00	+5.00	1	1347
09:43:39	1110.00	1115.00	1115.00	+5.00	1	1346
09:43:38	1110.00	1115.00	1115.00	+5.00	1	1345
09:43:38	1110.00	1115.00	1115.00	+5.00	1	1344
09:43:37	1110.00	1115.00	1110.00	0	2	1343
09:43:33	1110.00	1115.00	1115.00	+5.00	1	1341
09:43:29	1110.00	1115.00	1115.00	+5.00	1	1340
09:43:28	1115.00	1120.00	1115.00	+5.00	3	1339
09:43:28	1115.00	1120.00	1115.00	+5.00	1	1336
09:43:26	1115.00	1120.00	1120.00	+10.00	1	1335
09:43:11	1115.00	1120.00	1120.00	+10.00	1	1334
09:42:30	1125.00	1130.00	1125.00	+15.00	1	1333
09:42:27	1120.00	1130.00	1130.00	+20.00	1	1332
09:42:25	1125.00	1130.00	1125.00	+15.00	1	1331
09:42:25	1125.00	1130.00	1125.00	+15.00	4	1330
09:42:25	1125.00	1130.00	1130.00	+20.00	1	1326
09:42:25	1125.00	1130.00	1125.00	+15.00	1	1325
09:42:24	1125.00	1130.00	1130.00	+20.00	1	1324
09:42:24	1125.00	1130.00	1130.00	+20.00	1	1323
09:42:17	1125.00	1130.00	1130.00	+20.00	1	1322
09:42:14	1125.00	1130.00	1130.00	+20.00	1	1321
09:42:09	1125.00	1135.00	1135.00	+25.00	1	1320
09:42:07	1130.00	1140.00	1130.00	+20.00	6	1319
09:42:07	1130.00	1140.00	1130.00	+20.00	2	1313
09:42:04	1135.00	1140.00	1135.00	+25.00	1	1311
09:42:03	1135.00	1140.00	1135.00	+25.00	1	1310
09:42:03	1130.00	1135.00	1135.00	+25.00	4	1309
09:42:01	1130.00	1135.00	1135.00	+25.00	1	1305
09:42:01	1130.00	1135.00	1135.00	+25.00	1	1304
09:42:00	1130.00	1135.00	1135.00	+25.00	1	1303
09:41:55	1130.00	1135.00	1135.00	+25.00	1	1302
09:41:55	1135.00	1140.00	1135.00	+25.00	1	1301
09:41:53	1130.00	1135.00	1135.00	+25.00	1	1300
09:41:53	1130.00	1135.00	1135.00	+25.00	1	1299
09:41:53	1130.00	1135.00	1130.00	+20.00	1	1298
09:41:53	1130.00	1140.00	1140.00	+30.00	2	1297
09:41:53	1135.00	1140.00	1135.00	+25.00	1	1295
09:41:51	1130.00	1140.00	1140.00	+30.00	1	1294
09:41:50	1135.00	1140.00	1135.00	+25.00	10	1293
09:41:49	1130.00	1135.00	1135.00	+25.00	1	1283
09:41:49	1130.00	1135.00	1135.00	+25.00	1	1282
09:41:49	1135.00	1145.00	1135.00	+25.00	2	1281
09:41:46	1140.00	1145.00	1135.00	+25.00	1	1279
09:41:46	1140.00	1145.00	1140.00	+30.00	1	1278
09:41:46	1135.00	1145.00	1145.00	+35.00	10	1277
09:41:46	1135.00	1145.00	1135.00	+25.00	1	1267
09:41:46	1130.00	1140.00	1145.00	+35.00	2	1266
09:41:46	1130.00	1140.00	1140.00	+30.00	8	1264
09:41:46	1135.00	1140.00	1135.00	+25.00	1	1256
09:41:46	1130.00	1135.00	1140.00	+30.00	7	1255
09:41:46	1130.00	1135.00	1135.00	+25.00	3	1248
09:41:45	1130.00	1140.00	1130.00	+20.00	2	1245
09:41:45	1125.00	1135.00	1140.00	+30.00	3	1243
09:41:45	1125.00	1135.00	1135.00	+25.00	7	1240
09:41:45	1125.00	1135.00	1125.00	+15.00	1	1233
09:41:45	1120.00	1130.00	1135.00	+25.00	1	1232
09:41:45	1120.00	1130.00	1130.00	+20.00	9	1231
09:41:42	1130.00	1135.00	1130.00	+20.00	1	1222
09:41:42	1130.00	1135.00	1130.00	+20.00	5	1221
09:41:42	1130.00	1135.00	1130.00	+20.00	1	1216
09:41:42	1125.00	1130.00	1140.00	+30.00	9	1215
09:41:42	1125.00	1130.00	1135.00	+25.00	2	1206
09:41:42	1125.00	1130.00	1130.00	+20.00	9	1204
09:41:42	1120.00	1125.00	1130.00	+20.00	15	1195
09:41:42	1120.00	1125.00	1125.00	+15.00	5	1180
09:41:28	1115.00	1120.00	1120.00	+10.00	1	1175
09:41:28	1115.00	1120.00	1120.00	+10.00	1	1174
09:41:28	1115.00	1120.00	1120.00	+10.00	1	1173
09:41:28	1115.00	1120.00	1120.00	+10.00	1	1172
09:41:25	1115.00	1120.00	1120.00	+10.00	2	1171
09:41:19	1110.00	1115.00	1115.00	+5.00	6	1169
09:41:10	1110.00	1115.00	1115.00	+5.00	1	1163
09:41:05	1110.00	1115.00	1115.00	+5.00	1	1162
09:40:56	1110.00	1115.00	1110.00	0	1	1161
09:40:54	1110.00	1115.00	1110.00	0	1	1160
09:40:50	1110.00	1115.00	1110.00	0	1	1159
09:40:47	1110.00	1115.00	1110.00	0	1	1158
09:40:21	1110.00	1115.00	1110.00	0	7	1157
09:39:39	1105.00	1110.00	1105.00	-5.00	1	1150
09:39:17	1105.00	1110.00	1110.00	0	1	1149
09:39:15	1105.00	1110.00	1110.00	0	1	1148
09:39:13	1105.00	1110.00	1110.00	0	1	1147
09:39:11	1105.00	1110.00	1110.00	0	1	1146
09:39:07	1105.00	1110.00	1110.00	0	1	1145
09:39:07	1105.00	1110.00	1110.00	0	2	1144
09:39:04	1105.00	1110.00	1110.00	0	2	1142
09:39:04	1105.00	1110.00	1110.00	0	2	1140
09:39:02	1105.00	1110.00	1110.00	0	1	1138
09:38:56	1105.00	1110.00	1110.00	0	1	1137
09:38:51	1105.00	1110.00	1110.00	0	1	1136
09:38:50	1105.00	1110.00	1110.00	0	2	1135
09:38:42	1110.00	1115.00	1110.00	0	1	1133
09:38:37	1110.00	1115.00	1110.00	0	1	1132
09:38:37	1110.00	1115.00	1110.00	0	1	1131
09:38:35	1110.00	1115.00	1110.00	0	3	1130
09:38:32	1105.00	1110.00	1110.00	0	2	1127
09:38:27	1105.00	1110.00	1110.00	0	1	1125
09:38:26	1105.00	1110.00	1110.00	0	2	1124
09:38:26	1105.00	1110.00	1110.00	0	1	1122
09:38:20	1110.00	1115.00	1110.00	0	5	1121
09:38:19	1110.00	1115.00	1110.00	0	1	1116
09:38:19	1110.00	1115.00	1115.00	+5.00	1	1115
09:38:19	1110.00	1115.00	1110.00	0	1	1114
09:38:19	1105.00	1110.00	1110.00	0	20	1113
09:38:17	1105.00	1110.00	1110.00	0	1	1093
09:38:05	1100.00	1105.00	1105.00	-5.00	1	1092
09:38:04	1100.00	1105.00	1105.00	-5.00	1	1091
09:38:03	1100.00	1105.00	1105.00	-5.00	1	1090
09:38:00	1100.00	1105.00	1105.00	-5.00	1	1089
09:37:56	1100.00	1105.00	1105.00	-5.00	1	1088
09:37:18	1095.00	1100.00	1100.00	-10.00	1	1087
09:37:07	1095.00	1100.00	1100.00	-10.00	1	1086
09:37:01	1100.00	1105.00	1100.00	-10.00	2	1085
09:36:56	1095.00	1100.00	1100.00	-10.00	1	1083
09:36:56	1095.00	1100.00	1100.00	-10.00	1	1082
09:36:51	1095.00	1100.00	1100.00	-10.00	2	1081
09:36:50	1100.00	1105.00	1100.00	-10.00	5	1079
09:36:43	1100.00	1105.00	1105.00	-5.00	1	1074
09:36:38	1095.00	1105.00	1105.00	-5.00	1	1073
09:36:38	1095.00	1100.00	1100.00	-10.00	1	1072
09:36:37	1095.00	1100.00	1100.00	-10.00	1	1071
09:36:27	1100.00	1105.00	1100.00	-10.00	1	1070
09:36:27	1095.00	1105.00	1105.00	-5.00	3	1069
09:36:19	1095.00	1100.00	1100.00	-10.00	1	1066
09:36:17	1100.00	1105.00	1100.00	-10.00	1	1065
09:36:15	1095.00	1100.00	1100.00	-10.00	3	1064
09:36:14	1095.00	1100.00	1100.00	-10.00	1	1061
09:36:13	1095.00	1100.00	1100.00	-10.00	1	1060
09:36:11	1095.00	1100.00	1100.00	-10.00	1	1059
09:36:11	1095.00	1100.00	1100.00	-10.00	1	1058
09:36:07	1095.00	1100.00	1100.00	-10.00	1	1057
09:36:03	1095.00	1100.00	1100.00	-10.00	1	1056
09:35:59	1095.00	1100.00	1100.00	-10.00	1	1055
09:35:55	1095.00	1100.00	1100.00	-10.00	1	1054
09:35:55	1095.00	1100.00	1100.00	-10.00	1	1053
09:35:55	1095.00	1100.00	1100.00	-10.00	1	1052
09:35:46	1095.00	1100.00	1100.00	-10.00	1	1051
09:35:42	1095.00	1100.00	1100.00	-10.00	1	1050
09:35:40	1095.00	1100.00	1095.00	-15.00	1	1049
09:35:12	1090.00	1095.00	1095.00	-15.00	3	1048
09:35:12	1090.00	1095.00	1095.00	-15.00	1	1045
09:35:04	1095.00	1100.00	1095.00	-15.00	1	1044
09:35:04	1095.00	1100.00	1095.00	-15.00	1	1043
09:34:59	1095.00	1100.00	1095.00	-15.00	1	1042
09:34:43	1095.00	1100.00	1095.00	-15.00	1	1041
09:34:41	1090.00	1095.00	1100.00	-10.00	4	1040
09:34:41	1090.00	1095.00	1095.00	-15.00	6	1036
09:34:41	1090.00	1095.00	1090.00	-20.00	1	1030
09:34:35	1090.00	1095.00	1095.00	-15.00	1	1029
09:34:22	1095.00	1100.00	1095.00	-15.00	1	1028
09:34:20	1090.00	1095.00	1095.00	-15.00	1	1027
09:34:20	1090.00	1095.00	1095.00	-15.00	1	1026
09:34:10	1090.00	1095.00	1095.00	-15.00	1	1025
09:33:53	1090.00	1095.00	1095.00	-15.00	1	1024
09:33:49	1085.00	1095.00	1095.00	-15.00	1	1023
09:33:48	1085.00	1090.00	1090.00	-20.00	1	1022
09:33:48	1085.00	1090.00	1090.00	-20.00	1	1021
09:33:48	1090.00	1095.00	1090.00	-20.00	5	1020
09:33:41	1095.00	1100.00	1095.00	-15.00	1	1015
09:33:40	1095.00	1100.00	1095.00	-15.00	2	1014
09:33:38	1090.00	1095.00	1095.00	-15.00	1	1012
09:33:38	1090.00	1095.00	1095.00	-15.00	2	1011
09:33:38	1090.00	1095.00	1095.00	-15.00	2	1009
09:33:35	1090.00	1095.00	1095.00	-15.00	1	1007
09:33:34	1090.00	1095.00	1095.00	-15.00	1	1006
09:33:31	1090.00	1095.00	1090.00	-20.00	1	1005
09:33:28	1090.00	1095.00	1095.00	-15.00	1	1004
09:32:54	1090.00	1095.00	1090.00	-20.00	1	1003
09:32:46	1090.00	1095.00	1090.00	-20.00	2	1002
09:32:46	1090.00	1095.00	1090.00	-20.00	1	1000
09:32:30	1085.00	1090.00	1090.00	-20.00	2	999
09:32:25	1080.00	1090.00	1090.00	-20.00	5	997
09:32:19	1080.00	1090.00	1090.00	-20.00	1	992
09:32:18	1080.00	1090.00	1090.00	-20.00	1	991
09:32:12	1080.00	1090.00	1090.00	-20.00	1	990
09:32:12	1080.00	1090.00	1090.00	-20.00	2	989
09:31:37	1085.00	1090.00	1085.00	-25.00	3	987
09:31:37	1085.00	1090.00	1085.00	-25.00	1	984
09:31:29	1080.00	1085.00	1085.00	-25.00	1	983
09:31:29	1080.00	1085.00	1085.00	-25.00	3	982
09:31:29	1080.00	1085.00	1085.00	-25.00	3	979
09:31:29	1080.00	1085.00	1085.00	-25.00	2	976
09:31:29	1080.00	1085.00	1085.00	-25.00	2	974
09:31:11	1075.00	1080.00	1080.00	-30.00	2	972
09:31:11	1075.00	1080.00	1080.00	-30.00	3	970
09:30:53	1075.00	1080.00	1080.00	-30.00	1	967
09:30:53	1080.00	1085.00	1080.00	-30.00	3	966
09:30:22	1075.00	1080.00	1080.00	-30.00	6	963
09:30:22	1075.00	1080.00	1080.00	-30.00	1	957
09:30:22	1070.00	1080.00	1080.00	-30.00	1	956
09:30:13	1070.00	1075.00	1075.00	-35.00	1	955
09:29:24	1070.00	1075.00	1075.00	-35.00	1	954
09:29:19	1075.00	1080.00	1075.00	-35.00	2	953
09:28:51	1070.00	1075.00	1075.00	-35.00	1	951
09:28:45	1070.00	1075.00	1075.00	-35.00	1	950
09:28:33	1070.00	1075.00	1070.00	-40.00	1	949
09:28:22	1075.00	1080.00	1075.00	-35.00	3	948
09:28:22	1075.00	1080.00	1075.00	-35.00	1	945
09:28:12	1075.00	1080.00	1075.00	-35.00	1	944
09:28:00	1070.00	1075.00	1075.00	-35.00	1	943
09:28:00	1070.00	1075.00	1075.00	-35.00	1	942
09:27:54	1070.00	1075.00	1075.00	-35.00	1	941
09:27:46	1065.00	1070.00	1070.00	-40.00	1	940
09:26:53	1065.00	1070.00	1070.00	-40.00	1	939
09:26:24	1070.00	1075.00	1070.00	-40.00	1	938
09:26:24	1070.00	1075.00	1070.00	-40.00	1	937
09:26:02	1070.00	1075.00	1070.00	-40.00	8	936
09:26:02	1075.00	1080.00	1075.00	-35.00	1	928
09:25:43	1075.00	1080.00	1075.00	-35.00	2	927
09:25:31	1075.00	1080.00	1075.00	-35.00	1	925
09:25:23	1070.00	1080.00	1080.00	-30.00	1	924
09:24:22	1070.00	1075.00	1075.00	-35.00	2	923
09:24:22	1075.00	1080.00	1075.00	-35.00	4	921
09:24:12	1075.00	1080.00	1080.00	-30.00	1	917
09:24:00	1070.00	1075.00	1075.00	-35.00	1	916
09:23:57	1075.00	1080.00	1075.00	-35.00	2	915
09:23:47	1075.00	1080.00	1075.00	-35.00	2	913
09:23:31	1075.00	1080.00	1075.00	-35.00	1	911
09:22:48	1070.00	1075.00	1075.00	-35.00	4	910
09:22:27	1075.00	1080.00	1075.00	-35.00	1	906
09:22:12	1070.00	1075.00	1075.00	-35.00	2	905
09:21:46	1075.00	1080.00	1075.00	-35.00	1	903
09:21:42	1080.00	1085.00	1080.00	-30.00	3	902
09:21:41	1080.00	1085.00	1080.00	-30.00	1	899
09:21:37	1075.00	1080.00	1080.00	-30.00	12	898
09:21:30	1075.00	1080.00	1075.00	-35.00	1	886
09:21:22	1075.00	1080.00	1075.00	-35.00	1	885
09:21:06	1075.00	1080.00	1075.00	-35.00	1	884
09:21:02	1070.00	1075.00	1075.00	-35.00	2	883
09:21:02	1070.00	1075.00	1075.00	-35.00	2	881
09:21:01	1070.00	1075.00	1075.00	-35.00	1	879
09:21:01	1070.00	1075.00	1075.00	-35.00	4	878
09:20:53	1070.00	1075.00	1070.00	-40.00	2	874
09:20:52	1070.00	1075.00	1070.00	-40.00	1	872
09:20:17	1070.00	1075.00	1070.00	-40.00	1	871
09:20:16	1070.00	1075.00	1070.00	-40.00	1	870
09:19:46	1065.00	1070.00	1070.00	-40.00	1	869
09:19:46	1065.00	1070.00	1070.00	-40.00	1	868
09:19:36	1065.00	1070.00	1065.00	-45.00	1	867
09:19:31	1065.00	1070.00	1070.00	-40.00	2	866
09:19:23	1065.00	1070.00	1065.00	-45.00	1	864
09:19:00	1060.00	1070.00	1070.00	-40.00	2	863
09:18:00	1070.00	1075.00	1070.00	-40.00	2	861
09:17:43	1065.00	1075.00	1075.00	-35.00	1	859
09:17:37	1065.00	1075.00	1075.00	-35.00	1	858
09:17:36	1070.00	1075.00	1070.00	-40.00	1	857
09:17:35	1075.00	1080.00	1075.00	-35.00	1	856
09:17:23	1070.00	1075.00	1075.00	-35.00	2	855
09:17:23	1070.00	1075.00	1075.00	-35.00	2	853
09:17:23	1070.00	1075.00	1075.00	-35.00	3	851
09:17:21	1065.00	1070.00	1070.00	-40.00	3	848
09:17:05	1065.00	1070.00	1065.00	-45.00	1	845
09:17:04	1065.00	1070.00	1065.00	-45.00	1	844
09:16:30	1045.00	1050.00	1045.00	-65.00	1	843
09:16:24	1045.00	1050.00	1050.00	-60.00	1	842
09:16:18	1050.00	1055.00	1050.00	-60.00	1	841
09:16:13	1045.00	1050.00	1050.00	-60.00	2	840
09:16:13	1050.00	1055.00	1050.00	-60.00	1	838
09:16:13	1045.00	1055.00	1055.00	-55.00	1	837
09:16:13	1050.00	1055.00	1050.00	-60.00	1	836
09:16:07	1045.00	1050.00	1050.00	-60.00	1	835
09:16:07	1050.00	1055.00	1050.00	-60.00	1	834
09:16:05	1050.00	1055.00	1050.00	-60.00	1	833
09:16:05	1050.00	1060.00	1050.00	-60.00	2	832
09:16:02	1050.00	1055.00	1055.00	-55.00	1	830
09:15:58	1050.00	1055.00	1055.00	-55.00	1	829
09:15:56	1050.00	1055.00	1050.00	-60.00	1	828
09:15:13	1055.00	1060.00	1060.00	-50.00	1	827
09:15:13	1060.00	1065.00	1060.00	-50.00	1	826
09:15:10	1060.00	1065.00	1060.00	-50.00	1	825
09:15:06	1060.00	1065.00	1060.00	-50.00	1	824
09:15:05	1055.00	1060.00	1060.00	-50.00	1	823
09:15:04	1055.00	1060.00	1060.00	-50.00	1	822
09:15:02	1060.00	1065.00	1060.00	-50.00	1	821
09:15:02	1060.00	1065.00	1060.00	-50.00	2	820
09:15:02	1060.00	1065.00	1060.00	-50.00	1	818
09:15:00	1060.00	1065.00	1060.00	-50.00	1	817
09:14:52	1065.00	1070.00	1065.00	-45.00	3	816
09:14:45	1065.00	1070.00	1070.00	-40.00	3	813
09:14:42	1065.00	1070.00	1065.00	-45.00	1	810
09:14:32	1065.00	1070.00	1070.00	-40.00	2	809
09:14:30	1070.00	1075.00	1070.00	-40.00	2	807
09:14:28	1070.00	1075.00	1070.00	-40.00	1	805
09:14:28	1070.00	1075.00	1070.00	-40.00	1	804
09:14:23	1070.00	1075.00	1070.00	-40.00	2	803
09:14:19	1065.00	1070.00	1070.00	-40.00	1	801
09:14:19	1065.00	1070.00	1070.00	-40.00	1	800
09:14:19	1065.00	1070.00	1070.00	-40.00	1	799
09:14:07	1070.00	1075.00	1070.00	-40.00	1	798
09:13:32	1065.00	1070.00	1070.00	-40.00	2	797
09:13:32	1065.00	1070.00	1070.00	-40.00	2	795
09:13:26	1065.00	1070.00	1070.00	-40.00	1	793
09:13:24	1065.00	1070.00	1065.00	-45.00	1	792
09:13:17	1070.00	1075.00	1070.00	-40.00	1	791
09:13:17	1070.00	1075.00	1070.00	-40.00	2	790
09:13:17	1070.00	1075.00	1070.00	-40.00	1	788
09:13:02	1075.00	1080.00	1075.00	-35.00	1	787
09:12:46	1080.00	1085.00	1080.00	-30.00	2	786
09:12:38	1075.00	1080.00	1080.00	-30.00	2	784
09:12:27	1075.00	1085.00	1075.00	-35.00	1	782
09:12:21	1075.00	1085.00	1085.00	-25.00	1	781
09:12:19	1075.00	1085.00	1085.00	-25.00	1	780
09:12:19	1080.00	1085.00	1080.00	-30.00	2	779
09:12:18	1080.00	1085.00	1080.00	-30.00	1	777
09:12:12	1075.00	1080.00	1080.00	-30.00	1	776
09:12:12	1075.00	1080.00	1080.00	-30.00	1	775
09:12:10	1080.00	1085.00	1080.00	-30.00	1	774
09:12:10	1080.00	1085.00	1080.00	-30.00	1	773
09:11:19	1085.00	1090.00	1085.00	-25.00	1	772
09:11:19	1085.00	1090.00	1085.00	-25.00	1	771
09:11:18	1080.00	1085.00	1085.00	-25.00	2	770
09:11:15	1075.00	1085.00	1085.00	-25.00	1	768
09:11:15	1085.00	1090.00	1085.00	-25.00	2	767
09:11:03	1080.00	1085.00	1085.00	-25.00	2	765
09:11:00	1085.00	1090.00	1085.00	-25.00	4	763
09:11:00	1080.00	1085.00	1085.00	-25.00	1	759
09:10:59	1080.00	1085.00	1085.00	-25.00	1	758
09:10:58	1075.00	1080.00	1080.00	-30.00	2	757
09:10:51	1075.00	1080.00	1080.00	-30.00	1	755
09:10:47	1075.00	1080.00	1080.00	-30.00	1	754
09:10:42	1080.00	1085.00	1080.00	-30.00	5	753
09:10:34	1080.00	1085.00	1085.00	-25.00	1	748
09:10:34	1085.00	1090.00	1085.00	-25.00	1	747
09:10:34	1080.00	1085.00	1085.00	-25.00	2	746
09:10:22	1075.00	1080.00	1080.00	-30.00	4	744
09:10:22	1075.00	1080.00	1080.00	-30.00	1	740
09:10:21	1075.00	1080.00	1075.00	-35.00	1	739
09:10:20	1075.00	1080.00	1080.00	-30.00	4	738
09:10:20	1070.00	1075.00	1075.00	-35.00	10	734
09:09:39	1070.00	1075.00	1075.00	-35.00	1	724
09:09:35	1075.00	1080.00	1075.00	-35.00	8	723
09:09:35	1075.00	1080.00	1080.00	-30.00	1	715
09:09:29	1075.00	1080.00	1080.00	-30.00	1	714
09:09:21	1075.00	1080.00	1080.00	-30.00	1	713
09:09:17	1070.00	1080.00	1080.00	-30.00	1	712
09:09:17	1075.00	1080.00	1075.00	-35.00	1	711
09:09:17	1075.00	1080.00	1075.00	-35.00	6	710
09:09:16	1075.00	1085.00	1075.00	-35.00	1	704
09:09:16	1080.00	1085.00	1080.00	-30.00	1	703
09:09:15	1075.00	1080.00	1080.00	-30.00	1	702
09:09:14	1080.00	1085.00	1080.00	-30.00	1	701
09:09:14	1075.00	1080.00	1080.00	-30.00	1	700
09:09:13	1075.00	1080.00	1080.00	-30.00	1	699
09:09:13	1075.00	1080.00	1080.00	-30.00	1	698
09:09:13	1075.00	1080.00	1080.00	-30.00	1	697
09:09:12	1075.00	1080.00	1080.00	-30.00	1	696
09:09:07	1070.00	1080.00	1080.00	-30.00	1	695
09:09:04	1075.00	1080.00	1075.00	-35.00	2	694
09:09:04	1070.00	1075.00	1075.00	-35.00	2	692
09:09:04	1070.00	1075.00	1075.00	-35.00	1	690
09:09:02	1070.00	1075.00	1075.00	-35.00	1	689
09:09:02	1070.00	1075.00	1075.00	-35.00	1	688
09:08:57	1070.00	1075.00	1075.00	-35.00	1	687
09:08:56	1070.00	1075.00	1075.00	-35.00	1	686
09:08:56	1070.00	1075.00	1075.00	-35.00	1	685
09:08:55	1070.00	1075.00	1070.00	-40.00	1	684
09:08:49	1070.00	1075.00	1075.00	-35.00	1	683
09:08:09	1060.00	1070.00	1070.00	-40.00	1	682
09:08:07	1060.00	1070.00	1070.00	-40.00	1	681
09:08:05	1065.00	1070.00	1065.00	-45.00	1	680
09:08:05	1065.00	1070.00	1065.00	-45.00	1	679
09:08:03	1065.00	1070.00	1065.00	-45.00	1	678
09:08:00	1060.00	1065.00	1060.00	-50.00	1	677
09:07:57	1055.00	1065.00	1065.00	-45.00	1	676
09:07:56	1055.00	1065.00	1065.00	-45.00	1	675
09:07:55	1065.00	1070.00	1065.00	-45.00	4	674
09:07:51	1065.00	1070.00	1065.00	-45.00	1	670
09:07:51	1060.00	1065.00	1065.00	-45.00	1	669
09:07:51	1060.00	1065.00	1065.00	-45.00	1	668
09:07:48	1060.00	1065.00	1065.00	-45.00	1	667
09:07:48	1060.00	1065.00	1065.00	-45.00	1	666
09:07:48	1060.00	1065.00	1065.00	-45.00	1	665
09:07:48	1060.00	1065.00	1065.00	-45.00	1	664
09:07:47	1060.00	1065.00	1065.00	-45.00	1	663
09:07:47	1055.00	1060.00	1060.00	-50.00	2	662
09:07:44	1050.00	1055.00	1055.00	-55.00	1	660
09:07:36	1045.00	1050.00	1050.00	-60.00	3	659
09:07:36	1045.00	1055.00	1045.00	-65.00	10	656
09:07:35	1050.00	1060.00	1050.00	-60.00	3	646
09:07:32	1050.00	1060.00	1060.00	-50.00	1	643
09:07:31	1050.00	1055.00	1050.00	-60.00	4	642
09:07:31	1055.00	1060.00	1055.00	-55.00	1	638
09:07:31	1055.00	1060.00	1055.00	-55.00	5	637
09:07:31	1055.00	1060.00	1055.00	-55.00	1	632
09:07:31	1055.00	1060.00	1060.00	-50.00	16	631
09:05:31	1050.00	1055.00	1050.00	-60.00	1	615
09:05:23	1045.00	1050.00	1050.00	-60.00	1	614
09:05:20	1050.00	1055.00	1050.00	-60.00	1	613
09:05:20	1045.00	1050.00	1050.00	-60.00	1	612
09:05:19	1045.00	1050.00	1050.00	-60.00	1	611
09:05:19	1050.00	1055.00	1050.00	-60.00	1	610
09:05:19	1050.00	1055.00	1050.00	-60.00	1	609
09:05:19	1045.00	1050.00	1050.00	-60.00	2	608
09:05:19	1045.00	1050.00	1050.00	-60.00	2	606
09:05:19	1045.00	1050.00	1050.00	-60.00	1	604
09:05:16	1045.00	1050.00	1050.00	-60.00	1	603
09:05:12	1045.00	1050.00	1045.00	-65.00	1	602
09:04:45	1040.00	1045.00	1040.00	-70.00	1	601
09:04:44	1035.00	1040.00	1040.00	-70.00	1	600
09:04:42	1035.00	1040.00	1040.00	-70.00	1	599
09:04:42	1035.00	1040.00	1040.00	-70.00	1	598
09:04:40	1035.00	1040.00	1035.00	-75.00	1	597
09:04:39	1030.00	1035.00	1035.00	-75.00	1	596
09:04:37	1030.00	1035.00	1030.00	-80.00	1	595
09:04:36	1030.00	1035.00	1030.00	-80.00	1	594
09:04:34	1030.00	1035.00	1035.00	-75.00	1	593
09:04:31	1025.00	1030.00	1030.00	-80.00	2	592
09:04:24	1025.00	1030.00	1030.00	-80.00	1	590
09:04:22	1030.00	1035.00	1030.00	-80.00	4	589
09:04:19	1030.00	1035.00	1030.00	-80.00	1	585
09:04:19	1030.00	1035.00	1030.00	-80.00	1	584
09:04:17	1025.00	1030.00	1030.00	-80.00	6	583
09:04:08	1020.00	1030.00	1020.00	-90.00	2	577
09:04:04	1020.00	1030.00	1020.00	-90.00	1	575
09:03:57	1020.00	1025.00	1025.00	-85.00	3	574
09:03:51	1015.00	1025.00	1015.00	-95.00	1	571
09:03:51	1010.00	1015.00	1015.00	-95.00	1	570
09:03:49	1010.00	1020.00	1020.00	-90.00	2	569
09:03:44	1010.00	1015.00	1015.00	-95.00	2	567
09:03:41	1010.00	1015.00	1015.00	-95.00	1	565
09:03:39	1010.00	1020.00	1010.00	-100.00	1	564
09:03:32	1010.00	1015.00	1015.00	-95.00	1	563
09:03:30	1010.00	1020.00	1010.00	-100.00	1	562
09:03:29	1015.00	1020.00	1010.00	-100.00	1	561
09:03:29	1015.00	1020.00	1015.00	-95.00	1	560
09:03:26	1010.00	1015.00	1015.00	-95.00	1	559
09:03:24	1015.00	1020.00	1015.00	-95.00	1	558
09:03:24	1010.00	1015.00	1015.00	-95.00	4	557
09:03:22	1010.00	1015.00	1010.00	-100.00	2	553
09:03:14	1010.00	1015.00	1010.00	-100.00	2	551
09:03:11	1010.00	1015.00	1015.00	-95.00	1	549
09:03:03	1010.00	1015.00	1015.00	-95.00	4	548
09:03:01	1010.00	1015.00	1010.00	-100.00	1	544
09:02:54	1010.00	1020.00	1010.00	-100.00	1	543
09:02:52	1005.00	1015.00	1015.00	-95.00	4	542
09:02:51	1005.00	1010.00	1010.00	-100.00	2	538
09:02:49	1000.00	1010.00	1010.00	-100.00	3	536
09:02:49	1000.00	1010.00	1010.00	-100.00	1	533
09:02:48	1000.00	1010.00	1000.00	-110.00	4	532
09:02:45	1000.00	1010.00	1010.00	-100.00	2	528
09:02:45	1000.00	1015.00	1000.00	-110.00	1	526
09:02:44	1000.00	1010.00	1010.00	-100.00	1	525
09:02:44	1005.00	1015.00	1005.00	-105.00	1	524
09:02:43	1000.00	1010.00	1010.00	-100.00	6	523
09:02:43	1000.00	1010.00	1000.00	-110.00	1	517
09:02:41	1000.00	1010.00	1000.00	-110.00	1	516
09:02:37	1010.00	1015.00	1010.00	-100.00	3	515
09:02:37	1005.00	1015.00	1000.00	-110.00	6	512
09:02:37	1005.00	1015.00	1005.00	-105.00	9	506
09:02:34	1005.00	1015.00	1005.00	-105.00	1	497
09:02:33	1005.00	1010.00	1010.00	-100.00	1	496
09:02:32	1015.00	1020.00	1015.00	-95.00	1	495
09:02:32	1005.00	1015.00	1015.00	-95.00	21	494
09:02:32	1010.00	1015.00	1010.00	-100.00	7	473
09:02:31	1010.00	1015.00	1015.00	-95.00	1	466
09:02:29	1010.00	1015.00	1010.00	-100.00	2	465
09:02:27	1010.00	1015.00	1015.00	-95.00	1	463
09:02:21	1015.00	1020.00	1015.00	-95.00	2	462
09:02:20	1015.00	1020.00	1015.00	-95.00	1	460
09:02:20	1010.00	1015.00	1015.00	-95.00	6	459
09:02:20	1010.00	1015.00	1015.00	-95.00	1	453
09:02:19	1010.00	1015.00	1015.00	-95.00	1	452
09:02:17	1010.00	1015.00	1010.00	-100.00	1	451
09:02:11	1010.00	1015.00	1010.00	-100.00	1	450
09:01:58	1010.00	1015.00	1010.00	-100.00	1	449
09:01:54	1010.00	1015.00	1010.00	-100.00	1	448
09:01:50	1005.00	1015.00	1015.00	-95.00	1	447
09:01:49	1005.00	1015.00	1015.00	-95.00	15	446
09:01:47	1005.00	1015.00	1005.00	-105.00	2	431
09:01:37	1000.00	1010.00	1010.00	-100.00	1	429
09:01:37	1005.00	1015.00	1005.00	-105.00	5	428
09:01:31	1005.00	1015.00	1015.00	-95.00	2	423
09:01:31	1000.00	1010.00	1010.00	-100.00	2	421
09:01:28	1000.00	1005.00	1005.00	-105.00	1	419
09:01:27	1000.00	1005.00	1005.00	-105.00	5	418
09:01:27	1005.00	1015.00	1005.00	-105.00	1	413
09:01:27	1005.00	1015.00	1005.00	-105.00	2	412
09:01:25	1005.00	1015.00	1005.00	-105.00	1	410
09:01:25	1000.00	1015.00	1000.00	-110.00	2	409
09:01:25	1000.00	1010.00	1010.00	-100.00	3	407
09:01:23	1005.00	1010.00	1005.00	-105.00	3	404
09:01:21	1005.00	1010.00	1005.00	-105.00	1	401
09:01:20	1005.00	1010.00	1005.00	-105.00	1	400
09:01:20	1005.00	1010.00	1005.00	-105.00	1	399
09:01:20	1005.00	1010.00	1010.00	-100.00	1	398
09:01:17	1010.00	1015.00	1005.00	-105.00	13	397
09:01:17	1010.00	1015.00	1010.00	-100.00	1	384
09:01:15	1010.00	1020.00	1010.00	-100.00	1	383
09:01:15	1015.00	1020.00	1010.00	-100.00	7	382
09:01:15	1015.00	1020.00	1015.00	-95.00	1	375
09:01:15	1015.00	1020.00	1015.00	-95.00	1	374
09:01:14	1015.00	1020.00	1020.00	-90.00	1	373
09:01:14	1010.00	1015.00	1015.00	-95.00	2	372
09:01:14	1015.00	1020.00	1015.00	-95.00	1	370
09:01:14	1015.00	1020.00	1015.00	-95.00	1	369
09:01:14	1010.00	1015.00	1015.00	-95.00	1	368
09:01:12	1010.00	1015.00	1015.00	-95.00	1	367
09:01:11	1010.00	1015.00	1015.00	-95.00	1	366
09:01:11	1010.00	1015.00	1015.00	-95.00	1	365
09:01:07	1015.00	1020.00	1015.00	-95.00	2	364
09:01:07	1015.00	1020.00	1020.00	-90.00	4	362
09:01:07	1015.00	1020.00	1020.00	-90.00	1	358
09:01:05	1015.00	1020.00	1020.00	-90.00	1	357
09:01:05	1015.00	1020.00	1020.00	-90.00	2	356
09:01:02	1015.00	1025.00	1015.00	-95.00	1	354
09:01:00	1010.00	1020.00	1020.00	-90.00	1	353
09:01:00	1015.00	1020.00	1015.00	-95.00	2	352
09:00:59	1015.00	1020.00	1015.00	-95.00	2	350
09:00:58	1015.00	1020.00	1020.00	-90.00	1	348
09:00:55	1015.00	1020.00	1020.00	-90.00	1	347
09:00:46	1020.00	1025.00	1020.00	-90.00	1	346
09:00:46	1020.00	1030.00	1020.00	-90.00	2	345
09:00:42	1020.00	1025.00	1025.00	-85.00	1	343
09:00:42	1015.00	1025.00	1025.00	-85.00	2	342
09:00:40	1020.00	1025.00	1020.00	-90.00	1	340
09:00:37	1025.00	1030.00	1025.00	-85.00	1	339
09:00:34	1020.00	1025.00	1025.00	-85.00	1	338
09:00:34	1025.00	1030.00	1025.00	-85.00	1	337
09:00:33	1025.00	1030.00	1025.00	-85.00	1	336
09:00:33	1025.00	1030.00	1030.00	-80.00	1	335
09:00:29	1030.00	1035.00	1030.00	-80.00	2	334
09:00:29	1030.00	1035.00	1035.00	-75.00	1	332
09:00:27	1030.00	1040.00	1030.00	-80.00	1	331
09:00:26	1035.00	1040.00	1035.00	-75.00	1	330
09:00:24	1040.00	1045.00	1040.00	-70.00	1	329
09:00:24	1035.00	1045.00	1035.00	-75.00	1	328
09:00:22	1035.00	1040.00	1040.00	-70.00	1	327
09:00:13	1030.00	1045.00	1030.00	-80.00	1	326
09:00:13	1045.00	1050.00	1035.00	-75.00	1	325
09:00:13	1045.00	1050.00	1045.00	-65.00	1	324
09:00:13	1035.00	1040.00	1040.00	-70.00	1	323
09:00:12	1025.00	1045.00	1045.00	-65.00	4	322
09:00:11	--	--	1010.00	-100.00	103	318

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 5000點虛擬點數卡

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

Roborock 石頭科技掃地機器人Saros 20

PChome 購物儲值50,000元

麥當勞薯條(中)即享券

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

統一超商10000元虛擬商品卡

Double A-多功能影印紙A4 80G (5包/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值10,000元

POCO X8 Pro Max 12G/512G

POCO F8 Ultra 16GB/512GB

永豐餘通報苦茶油苯駢芘超標　...

聯電ADR29日下跌0.25美元跌幅1....

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

‧中華電信ADR29日下跌0.11美元跌...
‧車輛中心車電研測大樓上梁　支...
‧【能源盤後】上揚

加密貨幣

比特幣BTC	64214.58	343.19	0.54%
以太幣ETH	1911.75	-8.24	-0.43%
瑞波幣XRP	1.08	0.01	1.13%
比特幣現金BCH	209.77	-4.28	-2.00%
萊特幣LTC	45.28	-0.85	-1.85%
卡達幣ADA	0.162964	0.00	0.85%
波場幣TRX	0.325578	0.00	0.34%
恆星幣XLM	0.172116	0.00	-0.94%

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。