最新美國借貸成本上升無阻大規模AI數據中心建設因潛在盈利高於支出熱門[公告] 廣宇:代重要子公司P.I.E. INDUSTRIAL BERHAD公告股息發放

更新報價

聯友金屬-創 (7610) 上市

1250.00 ▲+20.00 +1.63% 22.13億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+20.00	1,767	1245.00	6	1255.00	6	1270.00	1310.00	1215.00	1230.00

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	1250.00	1255.00	1250.00	+20.00	61	1767
13:24:54	1235.00	1245.00	1245.00	+15.00	1	1706
13:24:53	1240.00	1245.00	1245.00	+15.00	1	1705
13:24:30	1240.00	1245.00	1240.00	+10.00	1	1704
13:24:30	1240.00	1245.00	1245.00	+15.00	1	1703
13:24:27	1240.00	1245.00	1240.00	+10.00	1	1702
13:24:24	1240.00	1245.00	1245.00	+15.00	1	1701
13:23:43	1245.00	1250.00	1245.00	+15.00	8	1700
13:22:42	1245.00	1250.00	1250.00	+20.00	1	1692
13:22:38	1245.00	1250.00	1250.00	+20.00	1	1691
13:22:33	1245.00	1250.00	1250.00	+20.00	1	1690
13:22:19	1245.00	1250.00	1250.00	+20.00	1	1689
13:21:48	1240.00	1245.00	1245.00	+15.00	1	1688
13:19:37	1235.00	1240.00	1240.00	+10.00	1	1687
13:19:17	1235.00	1240.00	1240.00	+10.00	1	1686
13:18:49	1240.00	1245.00	1240.00	+10.00	1	1685
13:17:58	1235.00	1240.00	1240.00	+10.00	4	1684
13:17:57	1235.00	1240.00	1240.00	+10.00	1	1680
13:17:53	1235.00	1240.00	1240.00	+10.00	2	1679
13:17:53	1235.00	1240.00	1240.00	+10.00	2	1677
13:17:48	1235.00	1240.00	1235.00	+5.00	1	1675
13:17:31	1235.00	1240.00	1235.00	+5.00	1	1674
13:15:40	1235.00	1240.00	1235.00	+5.00	1	1673
13:15:22	1235.00	1240.00	1240.00	+10.00	1	1672
13:15:18	1235.00	1240.00	1240.00	+10.00	1	1671
13:15:18	1235.00	1240.00	1240.00	+10.00	1	1670
13:14:55	1230.00	1235.00	1235.00	+5.00	1	1669
13:13:57	1235.00	1240.00	1235.00	+5.00	1	1668
13:13:57	1240.00	1245.00	1240.00	+10.00	5	1667
13:13:57	1240.00	1245.00	1240.00	+10.00	14	1662
13:13:57	1240.00	1245.00	1240.00	+10.00	1	1648
13:13:57	1240.00	1245.00	1240.00	+10.00	6	1647
13:13:57	1240.00	1245.00	1240.00	+10.00	2	1641
13:12:56	1235.00	1240.00	1240.00	+10.00	2	1639
13:12:56	1235.00	1240.00	1240.00	+10.00	1	1637
13:12:54	1235.00	1240.00	1240.00	+10.00	1	1636
13:12:37	1235.00	1240.00	1240.00	+10.00	1	1635
13:12:36	1235.00	1240.00	1240.00	+10.00	1	1634
13:12:32	1235.00	1240.00	1240.00	+10.00	1	1633
13:11:56	1235.00	1240.00	1240.00	+10.00	1	1632
13:10:17	1235.00	1240.00	1240.00	+10.00	1	1631
13:10:16	1235.00	1240.00	1240.00	+10.00	1	1630
13:10:16	1235.00	1240.00	1240.00	+10.00	5	1629
13:10:00	1235.00	1240.00	1240.00	+10.00	2	1624
13:09:08	1230.00	1235.00	1235.00	+5.00	1	1622
13:09:08	1230.00	1235.00	1235.00	+5.00	6	1621
13:08:54	1230.00	1235.00	1235.00	+5.00	3	1615
13:08:32	1230.00	1235.00	1230.00	0	1	1612
13:07:52	1230.00	1235.00	1235.00	+5.00	1	1611
13:05:52	1230.00	1235.00	1230.00	0	1	1610
13:05:22	1230.00	1235.00	1230.00	0	1	1609
13:04:37	1230.00	1235.00	1230.00	0	1	1608
13:04:36	1230.00	1235.00	1230.00	0	1	1607
13:04:25	1230.00	1235.00	1230.00	0	1	1606
13:02:31	1230.00	1235.00	1230.00	0	1	1605
13:02:13	1230.00	1235.00	1230.00	0	4	1604
13:01:48	1230.00	1235.00	1230.00	0	3	1600
13:01:20	1230.00	1235.00	1230.00	0	1	1597
12:59:11	1230.00	1235.00	1230.00	0	1	1596
12:57:56	1230.00	1235.00	1230.00	0	1	1595
12:57:56	1235.00	1240.00	1235.00	+5.00	21	1594
12:57:56	1235.00	1240.00	1235.00	+5.00	1	1573
12:57:56	1235.00	1240.00	1235.00	+5.00	1	1572
12:57:33	1235.00	1240.00	1235.00	+5.00	2	1571
12:55:56	1235.00	1240.00	1235.00	+5.00	1	1569
12:53:54	1235.00	1240.00	1235.00	+5.00	1	1568
12:53:29	1235.00	1240.00	1240.00	+10.00	1	1567
12:50:46	1235.00	1240.00	1235.00	+5.00	1	1566
12:48:27	1230.00	1235.00	1235.00	+5.00	1	1565
12:48:26	1230.00	1235.00	1235.00	+5.00	1	1564
12:48:01	1230.00	1235.00	1235.00	+5.00	2	1563
12:46:09	1230.00	1235.00	1235.00	+5.00	1	1561
12:44:37	1230.00	1235.00	1230.00	0	1	1560
12:42:46	1230.00	1235.00	1230.00	0	2	1559
12:42:34	1235.00	1240.00	1235.00	+5.00	13	1557
12:41:50	1235.00	1240.00	1235.00	+5.00	1	1544
12:41:04	1230.00	1235.00	1235.00	+5.00	1	1543
12:40:20	1230.00	1235.00	1235.00	+5.00	1	1542
12:39:21	1230.00	1235.00	1235.00	+5.00	1	1541
12:38:52	1230.00	1235.00	1230.00	0	1	1540
12:37:54	1230.00	1235.00	1230.00	0	2	1539
12:36:11	1235.00	1240.00	1235.00	+5.00	2	1537
12:36:11	1235.00	1240.00	1235.00	+5.00	1	1535
12:36:09	1235.00	1240.00	1235.00	+5.00	1	1534
12:33:11	1235.00	1245.00	1235.00	+5.00	2	1533
12:31:45	1235.00	1240.00	1240.00	+10.00	2	1531
12:31:20	1240.00	1245.00	1240.00	+10.00	15	1529
12:31:02	1240.00	1245.00	1245.00	+15.00	1	1514
12:31:00	1240.00	1245.00	1240.00	+10.00	5	1513
12:28:40	1235.00	1240.00	1240.00	+10.00	1	1508
12:28:40	1235.00	1240.00	1240.00	+10.00	2	1507
12:28:10	1235.00	1240.00	1235.00	+5.00	1	1505
12:25:16	1230.00	1235.00	1235.00	+5.00	1	1504
12:23:22	1230.00	1235.00	1235.00	+5.00	1	1503
12:21:13	1230.00	1235.00	1235.00	+5.00	1	1502
12:20:02	1230.00	1235.00	1235.00	+5.00	1	1501
12:16:18	1230.00	1240.00	1240.00	+10.00	2	1500
12:15:27	1235.00	1240.00	1235.00	+5.00	1	1498
12:15:04	1240.00	1245.00	1240.00	+10.00	3	1497
12:15:04	1240.00	1245.00	1240.00	+10.00	2	1494
12:14:37	1240.00	1245.00	1240.00	+10.00	2	1492
12:10:07	1240.00	1245.00	1240.00	+10.00	1	1490
12:06:51	1235.00	1240.00	1240.00	+10.00	1	1489
12:06:30	1240.00	1250.00	1240.00	+10.00	1	1488
12:06:14	1245.00	1250.00	1245.00	+15.00	1	1487
12:06:13	1245.00	1250.00	1245.00	+15.00	1	1486
12:06:13	1245.00	1250.00	1245.00	+15.00	1	1485
12:03:30	1250.00	1255.00	1250.00	+20.00	2	1484
12:03:27	1250.00	1255.00	1250.00	+20.00	1	1482
12:03:14	1250.00	1255.00	1255.00	+25.00	1	1481
12:02:57	1255.00	1260.00	1255.00	+25.00	1	1480
12:02:57	1255.00	1260.00	1255.00	+25.00	1	1479
12:02:54	1255.00	1260.00	1255.00	+25.00	2	1478
12:02:54	1255.00	1260.00	1255.00	+25.00	3	1476
12:02:54	1255.00	1260.00	1255.00	+25.00	2	1473
12:02:50	1255.00	1260.00	1255.00	+25.00	1	1471
12:02:42	1255.00	1260.00	1255.00	+25.00	1	1470
12:02:36	1255.00	1260.00	1255.00	+25.00	5	1469
12:02:31	1260.00	1265.00	1260.00	+30.00	18	1464
12:02:27	1260.00	1265.00	1260.00	+30.00	2	1446
12:02:21	1260.00	1265.00	1260.00	+30.00	1	1444
12:02:20	1260.00	1265.00	1265.00	+35.00	1	1443
12:02:14	1255.00	1260.00	1265.00	+35.00	2	1442
12:02:14	1255.00	1260.00	1260.00	+30.00	3	1440
12:02:08	1255.00	1260.00	1260.00	+30.00	1	1437
12:02:01	1255.00	1260.00	1260.00	+30.00	1	1436
12:01:07	1255.00	1260.00	1260.00	+30.00	1	1435
11:59:35	1255.00	1260.00	1260.00	+30.00	1	1434
11:59:28	1255.00	1260.00	1260.00	+30.00	1	1433
11:59:26	1255.00	1260.00	1260.00	+30.00	1	1432
11:59:24	1255.00	1260.00	1260.00	+30.00	1	1431
11:59:18	1255.00	1260.00	1260.00	+30.00	1	1430
11:59:17	1255.00	1260.00	1260.00	+30.00	1	1429
11:59:09	1255.00	1260.00	1260.00	+30.00	1	1428
11:59:05	1255.00	1260.00	1260.00	+30.00	3	1427
11:59:01	1250.00	1255.00	1255.00	+25.00	1	1424
11:59:00	1250.00	1255.00	1255.00	+25.00	1	1423
11:57:40	1250.00	1255.00	1255.00	+25.00	1	1422
11:57:00	1250.00	1255.00	1255.00	+25.00	1	1421
11:56:50	1245.00	1250.00	1250.00	+20.00	8	1420
11:56:46	1245.00	1250.00	1250.00	+20.00	1	1412
11:56:46	1245.00	1250.00	1250.00	+20.00	1	1411
11:56:34	1245.00	1250.00	1250.00	+20.00	1	1410
11:56:01	1245.00	1250.00	1250.00	+20.00	1	1409
11:55:31	1240.00	1245.00	1245.00	+15.00	3	1408
11:55:20	1240.00	1245.00	1245.00	+15.00	5	1405
11:55:19	1235.00	1240.00	1240.00	+10.00	1	1400
11:55:19	1235.00	1240.00	1240.00	+10.00	3	1399
11:55:19	1235.00	1240.00	1240.00	+10.00	1	1396
11:55:19	1235.00	1240.00	1240.00	+10.00	2	1395
11:54:43	1235.00	1240.00	1240.00	+10.00	1	1393
11:54:15	1230.00	1235.00	1235.00	+5.00	1	1392
11:52:30	1230.00	1235.00	1235.00	+5.00	1	1391
11:51:49	1230.00	1235.00	1235.00	+5.00	1	1390
11:50:35	1230.00	1235.00	1235.00	+5.00	1	1389
11:48:41	1230.00	1235.00	1235.00	+5.00	5	1388
11:47:57	1230.00	1235.00	1235.00	+5.00	1	1383
11:45:11	1230.00	1235.00	1230.00	0	1	1382
11:44:45	1230.00	1235.00	1230.00	0	1	1381
11:40:16	1230.00	1235.00	1230.00	0	1	1380
11:39:18	1230.00	1235.00	1235.00	+5.00	1	1379
11:36:01	1230.00	1235.00	1235.00	+5.00	1	1378
11:34:41	1235.00	1240.00	1235.00	+5.00	1	1377
11:34:39	1235.00	1240.00	1235.00	+5.00	1	1376
11:34:22	1240.00	1245.00	1240.00	+10.00	1	1375
11:34:22	1240.00	1245.00	1240.00	+10.00	13	1374
11:33:45	1240.00	1245.00	1240.00	+10.00	1	1361
11:33:04	1240.00	1245.00	1245.00	+15.00	1	1360
11:32:39	1240.00	1245.00	1245.00	+15.00	1	1359
11:32:39	1235.00	1245.00	1245.00	+15.00	1	1358
11:32:39	1235.00	1245.00	1245.00	+15.00	1	1357
11:32:39	1235.00	1240.00	1240.00	+10.00	1	1356
11:29:52	1235.00	1240.00	1240.00	+10.00	1	1355
11:29:26	1235.00	1240.00	1240.00	+10.00	1	1354
11:29:06	1240.00	1245.00	1240.00	+10.00	1	1353
11:29:06	1240.00	1245.00	1240.00	+10.00	1	1352
11:28:53	1235.00	1240.00	1240.00	+10.00	1	1351
11:28:28	1235.00	1240.00	1240.00	+10.00	1	1350
11:28:19	1235.00	1240.00	1240.00	+10.00	1	1349
11:28:19	1235.00	1240.00	1240.00	+10.00	2	1348
11:28:19	1235.00	1240.00	1240.00	+10.00	2	1346
11:26:18	1235.00	1240.00	1240.00	+10.00	1	1344
11:25:39	1230.00	1235.00	1235.00	+5.00	3	1343
11:24:22	1230.00	1235.00	1230.00	0	1	1340
11:24:18	1230.00	1235.00	1230.00	0	1	1339
11:23:53	1230.00	1235.00	1230.00	0	1	1338
11:18:11	1225.00	1230.00	1230.00	0	2	1337
11:18:11	1225.00	1230.00	1230.00	0	7	1335
11:17:10	1220.00	1225.00	1225.00	-5.00	3	1328
11:16:45	1220.00	1225.00	1220.00	-10.00	1	1325
11:16:25	1220.00	1225.00	1220.00	-10.00	1	1324
11:14:39	1220.00	1225.00	1220.00	-10.00	1	1323
11:14:00	1220.00	1225.00	1220.00	-10.00	1	1322
11:13:24	1215.00	1220.00	1220.00	-10.00	4	1321
11:13:14	1215.00	1220.00	1220.00	-10.00	1	1317
11:13:14	1215.00	1220.00	1215.00	-15.00	1	1316
11:12:09	1215.00	1220.00	1215.00	-15.00	1	1315
11:12:09	1215.00	1220.00	1215.00	-15.00	1	1314
11:11:41	1215.00	1225.00	1215.00	-15.00	2	1313
11:11:31	1215.00	1220.00	1220.00	-10.00	4	1311
11:11:14	1220.00	1225.00	1220.00	-10.00	1	1307
11:11:14	1220.00	1225.00	1220.00	-10.00	18	1306
11:11:04	1225.00	1230.00	1225.00	-5.00	16	1288
11:10:37	1230.00	1235.00	1230.00	0	1	1272
11:09:50	1225.00	1235.00	1235.00	+5.00	1	1271
11:08:24	1225.00	1235.00	1235.00	+5.00	1	1270
11:08:22	1225.00	1235.00	1225.00	-5.00	1	1269
11:07:50	1225.00	1235.00	1235.00	+5.00	2	1268
11:04:44	1220.00	1225.00	1230.00	0	8	1266
11:04:44	1220.00	1225.00	1225.00	-5.00	2	1258
11:04:09	1220.00	1225.00	1225.00	-5.00	1	1256
11:04:06	1220.00	1225.00	1220.00	-10.00	1	1255
11:04:02	1220.00	1225.00	1220.00	-10.00	2	1254
11:03:58	1220.00	1225.00	1220.00	-10.00	1	1252
11:03:05	1220.00	1225.00	1220.00	-10.00	1	1251
11:00:27	1220.00	1225.00	1220.00	-10.00	1	1250
11:00:24	1220.00	1225.00	1220.00	-10.00	1	1249
10:56:43	1220.00	1225.00	1225.00	-5.00	1	1248
10:53:24	1215.00	1220.00	1220.00	-10.00	1	1247
10:52:57	1215.00	1220.00	1215.00	-15.00	1	1246
10:51:59	1215.00	1220.00	1220.00	-10.00	1	1245
10:51:47	1215.00	1220.00	1215.00	-15.00	1	1244
10:50:28	1220.00	1225.00	1220.00	-10.00	4	1243
10:50:28	1220.00	1225.00	1220.00	-10.00	1	1239
10:50:14	1220.00	1225.00	1220.00	-10.00	1	1238
10:49:49	1225.00	1230.00	1225.00	-5.00	10	1237
10:49:31	1225.00	1230.00	1225.00	-5.00	1	1227
10:48:17	1225.00	1230.00	1225.00	-5.00	1	1226
10:42:19	1225.00	1230.00	1230.00	0	1	1225
10:41:25	1225.00	1230.00	1230.00	0	1	1224
10:40:22	1230.00	1235.00	1230.00	0	4	1223
10:40:06	1230.00	1235.00	1230.00	0	2	1219
10:38:42	1225.00	1230.00	1230.00	0	1	1217
10:38:21	1225.00	1230.00	1230.00	0	1	1216
10:38:14	1225.00	1230.00	1230.00	0	2	1215
10:37:16	1225.00	1230.00	1230.00	0	1	1213
10:37:12	1225.00	1230.00	1225.00	-5.00	1	1212
10:36:59	1225.00	1230.00	1230.00	0	1	1211
10:36:27	1230.00	1235.00	1230.00	0	11	1210
10:35:55	1225.00	1230.00	1230.00	0	4	1199
10:35:37	1220.00	1230.00	1230.00	0	4	1195
10:35:19	1220.00	1225.00	1225.00	-5.00	1	1191
10:35:14	1220.00	1225.00	1225.00	-5.00	1	1190
10:35:14	1220.00	1225.00	1225.00	-5.00	1	1189
10:33:40	1220.00	1225.00	1220.00	-10.00	1	1188
10:33:22	1220.00	1225.00	1220.00	-10.00	1	1187
10:33:16	1220.00	1225.00	1220.00	-10.00	1	1186
10:33:16	1220.00	1225.00	1220.00	-10.00	2	1185
10:32:50	1220.00	1225.00	1220.00	-10.00	1	1183
10:32:05	1220.00	1225.00	1220.00	-10.00	1	1182
10:31:52	1220.00	1225.00	1225.00	-5.00	1	1181
10:31:42	1220.00	1225.00	1225.00	-5.00	1	1180
10:31:35	1220.00	1225.00	1220.00	-10.00	1	1179
10:30:20	1215.00	1220.00	1220.00	-10.00	1	1178
10:30:19	1215.00	1220.00	1220.00	-10.00	1	1177
10:28:59	1215.00	1220.00	1220.00	-10.00	1	1176
10:28:24	1215.00	1220.00	1220.00	-10.00	1	1175
10:28:15	1215.00	1220.00	1215.00	-15.00	1	1174
10:28:13	1215.00	1220.00	1215.00	-15.00	1	1173
10:28:10	1215.00	1220.00	1215.00	-15.00	3	1172
10:28:02	1215.00	1220.00	1215.00	-15.00	1	1169
10:27:55	1215.00	1220.00	1215.00	-15.00	1	1168
10:27:29	1215.00	1220.00	1215.00	-15.00	1	1167
10:27:16	1215.00	1220.00	1220.00	-10.00	1	1166
10:25:38	1220.00	1225.00	1220.00	-10.00	1	1165
10:25:28	1220.00	1225.00	1220.00	-10.00	1	1164
10:25:17	1220.00	1225.00	1220.00	-10.00	3	1163
10:24:49	1225.00	1230.00	1225.00	-5.00	1	1160
10:24:40	1225.00	1230.00	1225.00	-5.00	4	1159
10:24:40	1230.00	1235.00	1230.00	0	3	1155
10:24:40	1230.00	1235.00	1230.00	0	1	1152
10:23:18	1230.00	1235.00	1230.00	0	1	1151
10:23:12	1230.00	1235.00	1230.00	0	1	1150
10:23:12	1230.00	1235.00	1230.00	0	7	1149
10:22:28	1230.00	1235.00	1230.00	0	1	1142
10:22:09	1230.00	1235.00	1230.00	0	1	1141
10:22:02	1230.00	1235.00	1230.00	0	2	1140
10:21:46	1230.00	1235.00	1235.00	+5.00	1	1138
10:18:15	1230.00	1240.00	1230.00	0	1	1137
10:17:42	1240.00	1245.00	1240.00	+10.00	11	1136
10:16:48	1235.00	1245.00	1245.00	+15.00	1	1125
10:16:35	1235.00	1240.00	1240.00	+10.00	1	1124
10:16:35	1235.00	1240.00	1240.00	+10.00	1	1123
10:16:30	1235.00	1240.00	1240.00	+10.00	1	1122
10:16:28	1235.00	1240.00	1240.00	+10.00	1	1121
10:16:26	1235.00	1240.00	1240.00	+10.00	2	1120
10:15:33	1235.00	1240.00	1240.00	+10.00	1	1118
10:15:16	1235.00	1240.00	1240.00	+10.00	1	1117
10:13:47	1230.00	1235.00	1235.00	+5.00	3	1116
10:13:47	1230.00	1235.00	1235.00	+5.00	2	1113
10:12:42	1230.00	1235.00	1230.00	0	1	1111
10:12:01	1230.00	1235.00	1230.00	0	1	1110
10:11:41	1230.00	1235.00	1230.00	0	1	1109
10:11:17	1230.00	1235.00	1230.00	0	1	1108
10:10:58	1230.00	1235.00	1230.00	0	1	1107
10:10:29	1230.00	1235.00	1235.00	+5.00	1	1106
10:10:10	1230.00	1235.00	1235.00	+5.00	1	1105
10:10:07	1230.00	1235.00	1230.00	0	1	1104
10:09:32	1225.00	1230.00	1230.00	0	3	1103
10:09:27	1220.00	1225.00	1225.00	-5.00	2	1100
10:08:43	1220.00	1230.00	1220.00	-10.00	2	1098
10:08:39	1220.00	1225.00	1225.00	-5.00	2	1096
10:08:19	1215.00	1220.00	1220.00	-10.00	4	1094
10:07:44	1215.00	1220.00	1215.00	-15.00	1	1090
10:07:40	1215.00	1220.00	1215.00	-15.00	1	1089
10:07:38	1215.00	1220.00	1215.00	-15.00	2	1088
10:07:36	1210.00	1215.00	1215.00	-15.00	1	1086
10:07:32	1215.00	1220.00	1215.00	-15.00	1	1085
10:07:28	1210.00	1215.00	1215.00	-15.00	3	1084
10:07:21	1215.00	1220.00	1215.00	-15.00	1	1081
10:07:17	1215.00	1220.00	1215.00	-15.00	1	1080
10:07:08	1210.00	1215.00	1215.00	-15.00	1	1079
10:07:01	1215.00	1220.00	1215.00	-15.00	1	1078
10:07:00	1210.00	1215.00	1215.00	-15.00	4	1077
10:06:59	1215.00	1220.00	1215.00	-15.00	3	1073
10:06:49	1215.00	1220.00	1215.00	-15.00	1	1070
10:06:27	1220.00	1225.00	1220.00	-10.00	1	1069
10:06:27	1220.00	1225.00	1220.00	-10.00	2	1068
10:06:27	1220.00	1225.00	1220.00	-10.00	2	1066
10:06:00	1220.00	1225.00	1225.00	-5.00	2	1064
10:06:00	1220.00	1225.00	1220.00	-10.00	1	1062
10:06:00	1220.00	1225.00	1220.00	-10.00	5	1061
10:05:55	1215.00	1220.00	1220.00	-10.00	2	1056
10:05:52	1215.00	1220.00	1220.00	-10.00	1	1054
10:05:40	1215.00	1220.00	1215.00	-15.00	1	1053
10:05:40	1215.00	1220.00	1215.00	-15.00	1	1052
10:05:40	1220.00	1225.00	1220.00	-10.00	9	1051
10:05:32	1220.00	1230.00	1220.00	-10.00	1	1042
10:05:32	1225.00	1230.00	1225.00	-5.00	4	1041
10:05:28	1230.00	1235.00	1230.00	0	1	1037
10:05:23	1230.00	1235.00	1230.00	0	1	1036
10:05:14	1230.00	1235.00	1230.00	0	1	1035
10:05:14	1230.00	1235.00	1230.00	0	6	1034
10:04:53	1230.00	1235.00	1230.00	0	3	1028
10:03:14	1230.00	1240.00	1230.00	0	1	1025
10:02:10	1235.00	1240.00	1235.00	+5.00	1	1024
10:02:10	1235.00	1240.00	1235.00	+5.00	1	1023
10:01:06	1240.00	1245.00	1240.00	+10.00	1	1022
10:01:06	1240.00	1245.00	1240.00	+10.00	1	1021
10:01:06	1240.00	1245.00	1240.00	+10.00	4	1020
10:01:00	1245.00	1250.00	1245.00	+15.00	10	1016
10:01:00	1245.00	1250.00	1245.00	+15.00	1	1006
10:00:30	1245.00	1250.00	1250.00	+20.00	1	1005
09:59:53	1245.00	1250.00	1250.00	+20.00	1	1004
09:59:39	1245.00	1250.00	1250.00	+20.00	1	1003
09:59:34	1245.00	1250.00	1250.00	+20.00	1	1002
09:59:11	1245.00	1250.00	1250.00	+20.00	1	1001
09:59:05	1245.00	1250.00	1250.00	+20.00	1	1000
09:57:47	1240.00	1245.00	1245.00	+15.00	1	999
09:57:45	1240.00	1245.00	1245.00	+15.00	1	998
09:57:44	1240.00	1245.00	1245.00	+15.00	1	997
09:57:15	1235.00	1240.00	1240.00	+10.00	6	996
09:57:10	1230.00	1235.00	1235.00	+5.00	1	990
09:56:04	1230.00	1235.00	1235.00	+5.00	1	989
09:55:38	1230.00	1235.00	1230.00	0	3	988
09:55:29	1230.00	1235.00	1230.00	0	1	985
09:55:08	1230.00	1235.00	1230.00	0	1	984
09:55:02	1235.00	1240.00	1235.00	+5.00	3	983
09:55:00	1230.00	1235.00	1235.00	+5.00	3	980
09:54:57	1225.00	1230.00	1230.00	0	1	977
09:54:57	1225.00	1230.00	1230.00	0	2	976
09:54:52	1220.00	1225.00	1225.00	-5.00	1	974
09:54:35	1225.00	1230.00	1225.00	-5.00	4	973
09:54:33	1225.00	1230.00	1225.00	-5.00	1	969
09:54:27	1225.00	1230.00	1225.00	-5.00	1	968
09:54:14	1225.00	1230.00	1230.00	0	2	967
09:54:02	1230.00	1235.00	1230.00	0	1	965
09:54:01	1230.00	1235.00	1230.00	0	2	964
09:53:56	1230.00	1235.00	1230.00	0	1	962
09:53:55	1230.00	1235.00	1230.00	0	1	961
09:53:50	1230.00	1235.00	1230.00	0	1	960
09:53:48	1230.00	1235.00	1230.00	0	2	959
09:53:47	1230.00	1235.00	1230.00	0	1	957
09:53:47	1230.00	1235.00	1230.00	0	3	956
09:53:44	1230.00	1235.00	1230.00	0	4	953
09:53:24	1230.00	1235.00	1230.00	0	1	949
09:53:18	1230.00	1235.00	1230.00	0	1	948
09:53:13	1230.00	1235.00	1230.00	0	1	947
09:53:06	1230.00	1235.00	1235.00	+5.00	1	946
09:53:06	1235.00	1240.00	1235.00	+5.00	1	945
09:53:06	1235.00	1240.00	1235.00	+5.00	9	944
09:53:02	1235.00	1240.00	1235.00	+5.00	1	935
09:52:39	1240.00	1245.00	1240.00	+10.00	2	934
09:52:39	1240.00	1245.00	1240.00	+10.00	2	932
09:52:35	1240.00	1245.00	1240.00	+10.00	4	930
09:51:57	1240.00	1245.00	1240.00	+10.00	1	926
09:51:48	1240.00	1245.00	1240.00	+10.00	2	925
09:51:21	1240.00	1245.00	1240.00	+10.00	1	923
09:51:00	1240.00	1245.00	1240.00	+10.00	4	922
09:50:55	1235.00	1240.00	1240.00	+10.00	4	918
09:50:55	1235.00	1240.00	1240.00	+10.00	1	914
09:50:42	1235.00	1245.00	1235.00	+5.00	4	913
09:50:38	1235.00	1245.00	1245.00	+15.00	1	909
09:50:36	1240.00	1245.00	1240.00	+10.00	1	908
09:50:36	1240.00	1250.00	1240.00	+10.00	1	907
09:50:15	1240.00	1250.00	1240.00	+10.00	1	906
09:50:13	1245.00	1250.00	1245.00	+15.00	3	905
09:50:13	1245.00	1250.00	1245.00	+15.00	1	902
09:49:13	1245.00	1250.00	1245.00	+15.00	1	901
09:49:02	1245.00	1250.00	1250.00	+20.00	1	900
09:48:49	1250.00	1255.00	1250.00	+20.00	9	899
09:48:49	1250.00	1255.00	1250.00	+20.00	1	890
09:48:34	1250.00	1255.00	1255.00	+25.00	1	889
09:48:23	1250.00	1255.00	1255.00	+25.00	1	888
09:48:23	1250.00	1255.00	1255.00	+25.00	1	887
09:47:23	1250.00	1255.00	1250.00	+20.00	1	886
09:46:52	1250.00	1255.00	1250.00	+20.00	4	885
09:46:26	1250.00	1255.00	1250.00	+20.00	1	881
09:46:02	1250.00	1255.00	1250.00	+20.00	1	880
09:45:11	1255.00	1260.00	1255.00	+25.00	1	879
09:45:11	1255.00	1260.00	1255.00	+25.00	4	878
09:45:06	1260.00	1265.00	1260.00	+30.00	4	874
09:45:04	1250.00	1255.00	1255.00	+25.00	2	870
09:45:04	1245.00	1250.00	1250.00	+20.00	2	868
09:44:45	1245.00	1250.00	1250.00	+20.00	1	866
09:43:04	1245.00	1250.00	1245.00	+15.00	4	865
09:43:03	1245.00	1250.00	1250.00	+20.00	1	861
09:41:11	1250.00	1255.00	1250.00	+20.00	1	860
09:41:00	1250.00	1255.00	1250.00	+20.00	2	859
09:40:38	1250.00	1255.00	1250.00	+20.00	4	857
09:40:00	1250.00	1255.00	1250.00	+20.00	1	853
09:39:44	1250.00	1255.00	1250.00	+20.00	1	852
09:39:43	1250.00	1255.00	1250.00	+20.00	1	851
09:39:42	1250.00	1255.00	1250.00	+20.00	1	850
09:39:21	1250.00	1255.00	1250.00	+20.00	1	849
09:38:09	1255.00	1260.00	1255.00	+25.00	3	848
09:38:01	1260.00	1265.00	1260.00	+30.00	4	845
09:37:26	1260.00	1265.00	1260.00	+30.00	1	841
09:37:25	1265.00	1270.00	1265.00	+35.00	1	840
09:37:25	1265.00	1270.00	1265.00	+35.00	4	839
09:36:07	1265.00	1270.00	1270.00	+40.00	1	835
09:35:49	1270.00	1275.00	1270.00	+40.00	8	834
09:35:07	1265.00	1270.00	1270.00	+40.00	3	826
09:34:36	1260.00	1270.00	1260.00	+30.00	1	823
09:34:20	1265.00	1270.00	1265.00	+35.00	2	822
09:34:20	1270.00	1275.00	1270.00	+40.00	1	820
09:34:13	1275.00	1280.00	1275.00	+45.00	4	819
09:33:37	1275.00	1280.00	1275.00	+45.00	1	815
09:33:14	1270.00	1275.00	1275.00	+45.00	2	814
09:32:56	1275.00	1280.00	1275.00	+45.00	1	812
09:32:37	1275.00	1280.00	1275.00	+45.00	3	811
09:32:27	1275.00	1280.00	1275.00	+45.00	1	808
09:32:04	1275.00	1285.00	1275.00	+45.00	4	807
09:32:04	1275.00	1280.00	1280.00	+50.00	1	803
09:32:02	1275.00	1280.00	1280.00	+50.00	1	802
09:31:58	1275.00	1280.00	1280.00	+50.00	1	801
09:31:46	1275.00	1280.00	1280.00	+50.00	1	800
09:31:45	1270.00	1275.00	1275.00	+45.00	4	799
09:31:36	1275.00	1280.00	1275.00	+45.00	3	795
09:31:36	1275.00	1280.00	1275.00	+45.00	1	792
09:31:34	1275.00	1280.00	1280.00	+50.00	1	791
09:31:33	1275.00	1280.00	1275.00	+45.00	4	790
09:31:31	1275.00	1280.00	1280.00	+50.00	1	786
09:31:17	1270.00	1275.00	1275.00	+45.00	1	785
09:31:12	1270.00	1275.00	1275.00	+45.00	1	784
09:31:08	1265.00	1275.00	1275.00	+45.00	1	783
09:31:06	1265.00	1275.00	1275.00	+45.00	1	782
09:30:59	1265.00	1270.00	1270.00	+40.00	2	781
09:30:58	1265.00	1270.00	1270.00	+40.00	1	779
09:30:51	1260.00	1265.00	1265.00	+35.00	1	778
09:30:50	1260.00	1265.00	1265.00	+35.00	1	777
09:30:50	1260.00	1265.00	1265.00	+35.00	3	776
09:30:25	1250.00	1260.00	1260.00	+30.00	1	773
09:30:16	1245.00	1255.00	1255.00	+25.00	4	772
09:30:04	1245.00	1250.00	1250.00	+20.00	1	768
09:30:03	1245.00	1250.00	1250.00	+20.00	1	767
09:29:42	1245.00	1250.00	1250.00	+20.00	1	766
09:29:31	1250.00	1255.00	1250.00	+20.00	3	765
09:29:31	1250.00	1255.00	1250.00	+20.00	1	762
09:29:30	1250.00	1255.00	1250.00	+20.00	1	761
09:29:28	1250.00	1255.00	1250.00	+20.00	5	760
09:28:39	1245.00	1250.00	1250.00	+20.00	1	755
09:28:39	1245.00	1250.00	1250.00	+20.00	1	754
09:28:17	1245.00	1255.00	1240.00	+10.00	8	753
09:28:17	1245.00	1255.00	1245.00	+15.00	2	745
09:28:16	1240.00	1245.00	1245.00	+15.00	2	743
09:28:11	1240.00	1245.00	1245.00	+15.00	1	741
09:27:49	1240.00	1245.00	1245.00	+15.00	1	740
09:27:39	1240.00	1245.00	1245.00	+15.00	1	739
09:27:21	1240.00	1245.00	1245.00	+15.00	1	738
09:27:08	1240.00	1245.00	1245.00	+15.00	1	737
09:26:57	1240.00	1245.00	1245.00	+15.00	1	736
09:26:33	1240.00	1245.00	1245.00	+15.00	1	735
09:26:01	1240.00	1245.00	1245.00	+15.00	1	734
09:25:58	1240.00	1245.00	1245.00	+15.00	1	733
09:25:53	1250.00	1255.00	1250.00	+20.00	5	732
09:25:52	1250.00	1255.00	1250.00	+20.00	1	727
09:25:52	1240.00	1250.00	1250.00	+20.00	4	726
09:25:43	1235.00	1245.00	1245.00	+15.00	2	722
09:25:43	1235.00	1240.00	1240.00	+10.00	1	720
09:25:39	1235.00	1240.00	1240.00	+10.00	2	719
09:25:18	1235.00	1240.00	1235.00	+5.00	1	717
09:25:17	1235.00	1240.00	1240.00	+10.00	1	716
09:24:54	1235.00	1240.00	1235.00	+5.00	1	715
09:24:38	1235.00	1240.00	1235.00	+5.00	3	714
09:24:26	1230.00	1235.00	1235.00	+5.00	4	711
09:24:14	1235.00	1240.00	1235.00	+5.00	1	707
09:24:12	1230.00	1235.00	1235.00	+5.00	1	706
09:24:12	1230.00	1235.00	1235.00	+5.00	3	705
09:24:10	1230.00	1235.00	1235.00	+5.00	1	702
09:24:00	1230.00	1240.00	1230.00	0	1	701
09:23:51	1235.00	1245.00	1230.00	0	3	700
09:23:51	1235.00	1245.00	1235.00	+5.00	7	697
09:23:49	1235.00	1240.00	1240.00	+10.00	1	690
09:23:49	1230.00	1235.00	1235.00	+5.00	7	689
09:23:13	1235.00	1240.00	1235.00	+5.00	1	682
09:23:07	1235.00	1240.00	1235.00	+5.00	1	681
09:23:00	1230.00	1240.00	1230.00	0	1	680
09:23:00	1230.00	1235.00	1235.00	+5.00	3	679
09:22:59	1230.00	1235.00	1230.00	0	1	676
09:22:53	1235.00	1240.00	1235.00	+5.00	2	675
09:22:52	1235.00	1240.00	1235.00	+5.00	4	673
09:22:49	1235.00	1240.00	1235.00	+5.00	1	669
09:22:27	1235.00	1240.00	1240.00	+10.00	2	668
09:22:20	1235.00	1245.00	1235.00	+5.00	1	666
09:22:16	1240.00	1245.00	1240.00	+10.00	1	665
09:22:10	1240.00	1245.00	1240.00	+10.00	1	664
09:22:08	1240.00	1245.00	1240.00	+10.00	1	663
09:22:06	1240.00	1245.00	1240.00	+10.00	1	662
09:21:26	1245.00	1250.00	1245.00	+15.00	1	661
09:21:26	1245.00	1250.00	1245.00	+15.00	1	660
09:21:13	1250.00	1255.00	1250.00	+20.00	6	659
09:21:13	1250.00	1255.00	1250.00	+20.00	1	653
09:20:47	1250.00	1260.00	1250.00	+20.00	5	652
09:20:38	1250.00	1255.00	1255.00	+25.00	1	647
09:20:25	1250.00	1255.00	1255.00	+25.00	1	646
09:20:20	1255.00	1260.00	1255.00	+25.00	3	645
09:20:17	1255.00	1265.00	1255.00	+25.00	1	642
09:20:17	1250.00	1255.00	1255.00	+25.00	2	641
09:20:17	1250.00	1255.00	1255.00	+25.00	1	639
09:20:11	1250.00	1255.00	1255.00	+25.00	1	638
09:19:43	1250.00	1255.00	1250.00	+20.00	1	637
09:19:41	1250.00	1255.00	1250.00	+20.00	1	636
09:19:36	1255.00	1260.00	1255.00	+25.00	2	635
09:19:33	1260.00	1265.00	1260.00	+30.00	1	633
09:19:19	1255.00	1265.00	1265.00	+35.00	1	632
09:19:18	1260.00	1265.00	1260.00	+30.00	1	631
09:19:15	1260.00	1270.00	1260.00	+30.00	3	630
09:19:06	1255.00	1265.00	1265.00	+35.00	1	627
09:18:54	1255.00	1260.00	1260.00	+30.00	1	626
09:18:54	1250.00	1255.00	1255.00	+25.00	4	625
09:18:51	1245.00	1250.00	1250.00	+20.00	5	621
09:18:47	1245.00	1250.00	1245.00	+15.00	1	616
09:18:47	1240.00	1245.00	1245.00	+15.00	1	615
09:18:47	1240.00	1245.00	1245.00	+15.00	1	614
09:18:47	1240.00	1245.00	1245.00	+15.00	1	613
09:18:37	1240.00	1245.00	1245.00	+15.00	2	612
09:18:33	1235.00	1240.00	1240.00	+10.00	2	610
09:18:33	1235.00	1240.00	1240.00	+10.00	1	608
09:18:17	1235.00	1240.00	1240.00	+10.00	3	607
09:18:07	1245.00	1250.00	1235.00	+5.00	1	604
09:18:07	1245.00	1250.00	1240.00	+10.00	5	603
09:18:07	1245.00	1250.00	1245.00	+15.00	2	598
09:17:41	1240.00	1245.00	1245.00	+15.00	4	596
09:17:36	1245.00	1250.00	1245.00	+15.00	4	592
09:17:25	1245.00	1250.00	1245.00	+15.00	1	588
09:17:23	1240.00	1245.00	1245.00	+15.00	1	587
09:17:23	1240.00	1245.00	1245.00	+15.00	1	586
09:17:06	1240.00	1245.00	1240.00	+10.00	1	585
09:17:03	1235.00	1240.00	1240.00	+10.00	1	584
09:17:03	1235.00	1240.00	1240.00	+10.00	1	583
09:17:01	1235.00	1240.00	1240.00	+10.00	2	582
09:17:01	1235.00	1240.00	1235.00	+5.00	1	580
09:16:46	1240.00	1245.00	1240.00	+10.00	2	579
09:16:43	1235.00	1245.00	1245.00	+15.00	3	577
09:16:33	1245.00	1250.00	1240.00	+10.00	2	574
09:16:33	1245.00	1250.00	1245.00	+15.00	2	572
09:16:30	1250.00	1255.00	1250.00	+20.00	2	570
09:16:21	1250.00	1255.00	1250.00	+20.00	1	568
09:16:18	1250.00	1255.00	1250.00	+20.00	1	567
09:16:13	1250.00	1255.00	1250.00	+20.00	1	566
09:16:10	1250.00	1255.00	1250.00	+20.00	1	565
09:16:01	1250.00	1255.00	1255.00	+25.00	1	564
09:15:59	1250.00	1255.00	1250.00	+20.00	2	563
09:15:58	1250.00	1255.00	1250.00	+20.00	1	561
09:15:54	1250.00	1255.00	1250.00	+20.00	1	560
09:15:53	1250.00	1255.00	1250.00	+20.00	1	559
09:15:51	1255.00	1265.00	1250.00	+20.00	2	558
09:15:51	1255.00	1265.00	1255.00	+25.00	3	556
09:15:47	1260.00	1265.00	1260.00	+30.00	4	553
09:15:47	1260.00	1265.00	1260.00	+30.00	1	549
09:15:40	1260.00	1265.00	1265.00	+35.00	1	548
09:15:39	1265.00	1270.00	1265.00	+35.00	5	547
09:15:28	1265.00	1270.00	1265.00	+35.00	1	542
09:15:22	1265.00	1275.00	1265.00	+35.00	1	541
09:15:21	1265.00	1270.00	1275.00	+45.00	2	540
09:15:21	1265.00	1270.00	1270.00	+40.00	2	538
09:15:18	1270.00	1275.00	1270.00	+40.00	7	536
09:15:16	1270.00	1280.00	1270.00	+40.00	1	529
09:15:14	1270.00	1275.00	1275.00	+45.00	2	528
09:14:51	1270.00	1275.00	1270.00	+40.00	2	526
09:14:45	1265.00	1270.00	1270.00	+40.00	1	524
09:14:39	1265.00	1270.00	1270.00	+40.00	1	523
09:14:24	1270.00	1275.00	1270.00	+40.00	11	522
09:14:22	1275.00	1280.00	1275.00	+45.00	2	511
09:14:19	1280.00	1285.00	1280.00	+50.00	5	509
09:14:19	1285.00	1290.00	1285.00	+55.00	1	504
09:14:19	1290.00	1295.00	1290.00	+60.00	1	503
09:14:08	1295.00	1300.00	1295.00	+65.00	3	502
09:13:56	1295.00	1300.00	1295.00	+65.00	1	499
09:13:29	1295.00	1300.00	1295.00	+65.00	1	498
09:13:19	1295.00	1300.00	1295.00	+65.00	4	497
09:12:58	1295.00	1300.00	1295.00	+65.00	1	493
09:12:52	1295.00	1300.00	1295.00	+65.00	1	492
09:12:49	1295.00	1300.00	1295.00	+65.00	3	491
09:12:48	1295.00	1300.00	1295.00	+65.00	4	488
09:12:40	1295.00	1300.00	1295.00	+65.00	3	484
09:12:31	1290.00	1295.00	1295.00	+65.00	1	481
09:12:31	1290.00	1295.00	1295.00	+65.00	1	480
09:12:31	1290.00	1295.00	1295.00	+65.00	2	479
09:12:31	1285.00	1295.00	1295.00	+65.00	2	477
09:12:31	1285.00	1290.00	1290.00	+60.00	1	475
09:12:19	1280.00	1290.00	1280.00	+50.00	1	474
09:12:04	1280.00	1285.00	1280.00	+50.00	1	473
09:12:03	1270.00	1275.00	1275.00	+45.00	2	472
09:11:40	1270.00	1275.00	1275.00	+45.00	1	470
09:11:36	1270.00	1275.00	1275.00	+45.00	1	469
09:11:31	1275.00	1280.00	1275.00	+45.00	4	468
09:11:21	1275.00	1280.00	1280.00	+50.00	3	464
09:11:04	1285.00	1290.00	1285.00	+55.00	1	461
09:11:04	1285.00	1290.00	1285.00	+55.00	1	460
09:10:58	1285.00	1295.00	1285.00	+55.00	1	459
09:10:55	1285.00	1295.00	1295.00	+65.00	1	458
09:10:52	1290.00	1295.00	1290.00	+60.00	1	457
09:10:52	1290.00	1300.00	1290.00	+60.00	1	456
09:10:43	1285.00	1290.00	1290.00	+60.00	1	455
09:10:32	1285.00	1290.00	1285.00	+55.00	1	454
09:10:19	1285.00	1290.00	1285.00	+55.00	1	453
09:10:14	1280.00	1285.00	1285.00	+55.00	2	452
09:10:14	1280.00	1285.00	1285.00	+55.00	2	450
09:10:12	1280.00	1285.00	1280.00	+50.00	1	448
09:10:12	1275.00	1280.00	1280.00	+50.00	3	447
09:10:10	1270.00	1275.00	1275.00	+45.00	2	444
09:10:10	1270.00	1275.00	1275.00	+45.00	1	442
09:10:05	1270.00	1275.00	1270.00	+40.00	1	441
09:10:03	1270.00	1275.00	1270.00	+40.00	2	440
09:10:03	1270.00	1275.00	1270.00	+40.00	1	438
09:09:48	1270.00	1280.00	1270.00	+40.00	1	437
09:09:44	1270.00	1275.00	1275.00	+45.00	1	436
09:09:43	1270.00	1275.00	1275.00	+45.00	1	435
09:09:38	1280.00	1285.00	1275.00	+45.00	1	434
09:09:32	1270.00	1280.00	1280.00	+50.00	3	433
09:09:21	1270.00	1275.00	1275.00	+45.00	1	430
09:09:21	1275.00	1285.00	1275.00	+45.00	3	429
09:09:20	1280.00	1285.00	1280.00	+50.00	1	426
09:09:20	1280.00	1285.00	1280.00	+50.00	2	425
09:09:19	1280.00	1285.00	1280.00	+50.00	4	423
09:09:11	1280.00	1285.00	1280.00	+50.00	1	419
09:09:09	1280.00	1285.00	1285.00	+55.00	1	418
09:08:59	1285.00	1290.00	1285.00	+55.00	2	417
09:08:59	1285.00	1290.00	1285.00	+55.00	1	415
09:08:56	1285.00	1290.00	1285.00	+55.00	1	414
09:08:55	1285.00	1290.00	1285.00	+55.00	1	413
09:08:44	1285.00	1290.00	1285.00	+55.00	1	412
09:08:42	1285.00	1290.00	1285.00	+55.00	1	411
09:08:32	1280.00	1285.00	1285.00	+55.00	1	410
09:08:30	1280.00	1290.00	1280.00	+50.00	4	409
09:08:30	1280.00	1290.00	1280.00	+50.00	4	405
09:08:29	1285.00	1290.00	1280.00	+50.00	3	401
09:08:29	1285.00	1290.00	1285.00	+55.00	1	398
09:08:29	1280.00	1285.00	1285.00	+55.00	1	397
09:08:14	1280.00	1290.00	1290.00	+60.00	1	396
09:08:12	1280.00	1290.00	1290.00	+60.00	1	395
09:08:08	1280.00	1285.00	1285.00	+55.00	1	394
09:08:05	1285.00	1290.00	1285.00	+55.00	5	393
09:08:03	1290.00	1295.00	1290.00	+60.00	2	388
09:07:58	1285.00	1290.00	1290.00	+60.00	1	386
09:07:57	1290.00	1300.00	1290.00	+60.00	3	385
09:07:47	1295.00	1300.00	1295.00	+65.00	1	382
09:07:41	1285.00	1295.00	1295.00	+65.00	1	381
09:07:15	1285.00	1290.00	1290.00	+60.00	1	380
09:07:04	1290.00	1295.00	1290.00	+60.00	4	379
09:06:36	1285.00	1295.00	1295.00	+65.00	1	375
09:06:36	1285.00	1290.00	1290.00	+60.00	1	374
09:06:35	1285.00	1290.00	1290.00	+60.00	1	373
09:06:35	1290.00	1295.00	1290.00	+60.00	1	372
09:06:29	1290.00	1300.00	1290.00	+60.00	1	371
09:06:16	1285.00	1290.00	1290.00	+60.00	1	370
09:06:16	1290.00	1295.00	1290.00	+60.00	1	369
09:06:16	1285.00	1290.00	1290.00	+60.00	1	368
09:06:10	1285.00	1290.00	1285.00	+55.00	1	367
09:06:10	1285.00	1290.00	1285.00	+55.00	1	366
09:06:07	1285.00	1290.00	1285.00	+55.00	4	365
09:06:05	1290.00	1295.00	1290.00	+60.00	4	361
09:06:05	1290.00	1295.00	1290.00	+60.00	4	357
09:06:01	1290.00	1295.00	1295.00	+65.00	2	353
09:06:00	1295.00	1300.00	1295.00	+65.00	2	351
09:06:00	1290.00	1295.00	1295.00	+65.00	3	349
09:05:52	1295.00	1300.00	1295.00	+65.00	2	346
09:05:39	1290.00	1295.00	1295.00	+65.00	1	344
09:05:33	1290.00	1295.00	1295.00	+65.00	1	343
09:05:31	1290.00	1295.00	1295.00	+65.00	1	342
09:05:31	1290.00	1295.00	1295.00	+65.00	1	341
09:05:25	1295.00	1300.00	1295.00	+65.00	1	340
09:05:23	1290.00	1295.00	1295.00	+65.00	1	339
09:05:18	1290.00	1305.00	1305.00	+75.00	1	338
09:05:17	1295.00	1305.00	1290.00	+60.00	1	337
09:05:17	1295.00	1305.00	1295.00	+65.00	3	336
09:05:15	1290.00	1295.00	1295.00	+65.00	1	333
09:05:15	1290.00	1295.00	1295.00	+65.00	2	332
09:05:15	1295.00	1305.00	1295.00	+65.00	1	330
09:05:15	1295.00	1300.00	1300.00	+70.00	1	329
09:05:15	1295.00	1300.00	1300.00	+70.00	1	328
09:05:15	1300.00	1305.00	1300.00	+70.00	1	327
09:05:15	1300.00	1305.00	1300.00	+70.00	2	326
09:05:15	1300.00	1305.00	1300.00	+70.00	1	324
09:05:15	1300.00	1305.00	1300.00	+70.00	1	323
09:05:15	1300.00	1305.00	1300.00	+70.00	4	322
09:05:15	1300.00	1305.00	1300.00	+70.00	4	318
09:05:14	1305.00	1310.00	1305.00	+75.00	2	314
09:05:14	1305.00	1310.00	1305.00	+75.00	4	312
09:05:13	1305.00	1315.00	1305.00	+75.00	4	308
09:05:09	1305.00	1310.00	1310.00	+80.00	1	304
09:05:09	1305.00	1310.00	1310.00	+80.00	1	303
09:05:09	1305.00	1310.00	1305.00	+75.00	15	302
09:03:09	1300.00	1310.00	1310.00	+80.00	2	287
09:03:09	1300.00	1305.00	1305.00	+75.00	5	285
09:03:08	1295.00	1300.00	1300.00	+70.00	1	280
09:03:07	1295.00	1305.00	1295.00	+65.00	1	279
09:03:06	1290.00	1300.00	1300.00	+70.00	2	278
09:03:06	1285.00	1300.00	1300.00	+70.00	5	276
09:03:06	1285.00	1295.00	1295.00	+65.00	3	271
09:03:04	1285.00	1295.00	1295.00	+65.00	1	268
09:03:04	1285.00	1295.00	1285.00	+55.00	2	267
09:03:00	1285.00	1290.00	1290.00	+60.00	1	265
09:03:00	1285.00	1290.00	1290.00	+60.00	3	264
09:02:59	1285.00	1290.00	1285.00	+55.00	4	261
09:02:56	1280.00	1285.00	1285.00	+55.00	2	257
09:02:55	1285.00	1290.00	1285.00	+55.00	2	255
09:02:54	1280.00	1285.00	1285.00	+55.00	4	253
09:02:51	1280.00	1285.00	1285.00	+55.00	1	249
09:02:51	1280.00	1285.00	1285.00	+55.00	1	248
09:02:50	1280.00	1285.00	1285.00	+55.00	1	247
09:02:48	1285.00	1290.00	1285.00	+55.00	1	246
09:02:46	1280.00	1285.00	1285.00	+55.00	1	245
09:02:45	1280.00	1285.00	1285.00	+55.00	1	244
09:02:43	1280.00	1285.00	1280.00	+50.00	1	243
09:02:38	1280.00	1285.00	1280.00	+50.00	2	242
09:02:31	1275.00	1280.00	1280.00	+50.00	2	240
09:02:29	1280.00	1285.00	1280.00	+50.00	1	238
09:02:25	1280.00	1285.00	1285.00	+55.00	1	237
09:02:24	1280.00	1285.00	1280.00	+50.00	3	236
09:02:24	1285.00	1290.00	1285.00	+55.00	1	233
09:02:22	1285.00	1295.00	1285.00	+55.00	7	232
09:02:18	1285.00	1295.00	1295.00	+65.00	1	225
09:02:14	1285.00	1300.00	1300.00	+70.00	1	224
09:02:08	1285.00	1295.00	1295.00	+65.00	1	223
09:02:06	1280.00	1285.00	1295.00	+65.00	4	222
09:02:06	1280.00	1285.00	1290.00	+60.00	2	218
09:02:06	1280.00	1285.00	1285.00	+55.00	2	216
09:02:06	1280.00	1285.00	1285.00	+55.00	1	214
09:02:04	1280.00	1285.00	1285.00	+55.00	1	213
09:02:01	1270.00	1280.00	1280.00	+50.00	1	212
09:01:59	1270.00	1280.00	1280.00	+50.00	1	211
09:01:58	1270.00	1280.00	1270.00	+40.00	1	210
09:01:58	1270.00	1280.00	1280.00	+50.00	1	209
09:01:52	1270.00	1280.00	1280.00	+50.00	1	208
09:01:52	1275.00	1280.00	1275.00	+45.00	1	207
09:01:47	1270.00	1275.00	1275.00	+45.00	1	206
09:01:42	1265.00	1270.00	1270.00	+40.00	1	205
09:01:36	1255.00	1265.00	1265.00	+35.00	1	204
09:01:36	1250.00	1260.00	1260.00	+30.00	3	203
09:01:34	1260.00	1265.00	1260.00	+30.00	8	200
09:01:34	1265.00	1270.00	1265.00	+35.00	2	192
09:01:33	1265.00	1275.00	1265.00	+35.00	1	190
09:01:33	1270.00	1275.00	1270.00	+40.00	2	189
09:01:33	1270.00	1275.00	1270.00	+40.00	1	187
09:01:33	1275.00	1280.00	1275.00	+45.00	3	186
09:01:29	1275.00	1285.00	1285.00	+55.00	1	183
09:01:27	1275.00	1280.00	1280.00	+50.00	1	182
09:01:27	1275.00	1280.00	1280.00	+50.00	1	181
09:01:27	1280.00	1290.00	1280.00	+50.00	2	180
09:01:27	1280.00	1290.00	1290.00	+60.00	1	178
09:01:24	1280.00	1285.00	1285.00	+55.00	1	177
09:01:18	1275.00	1285.00	1285.00	+55.00	2	176
09:01:05	1270.00	1275.00	1275.00	+45.00	1	174
09:01:05	1265.00	1270.00	1270.00	+40.00	3	173
09:01:02	1260.00	1265.00	1270.00	+40.00	1	170
09:01:02	1260.00	1265.00	1265.00	+35.00	1	169
09:01:01	1260.00	1265.00	1265.00	+35.00	1	168
09:00:55	1265.00	1270.00	1265.00	+35.00	1	167
09:00:55	1265.00	1270.00	1265.00	+35.00	2	166
09:00:53	1260.00	1270.00	1260.00	+30.00	1	164
09:00:52	1265.00	1270.00	1260.00	+30.00	2	163
09:00:52	1265.00	1270.00	1265.00	+35.00	3	161
09:00:51	1265.00	1270.00	1270.00	+40.00	1	158
09:00:47	1265.00	1270.00	1260.00	+30.00	1	157
09:00:47	1265.00	1270.00	1265.00	+35.00	1	156
09:00:45	1265.00	1270.00	1265.00	+35.00	1	155
09:00:42	1265.00	1270.00	1265.00	+35.00	4	154
09:00:42	1265.00	1270.00	1270.00	+40.00	1	150
09:00:41	1275.00	1285.00	1275.00	+45.00	1	149
09:00:41	1280.00	1285.00	1280.00	+50.00	2	148
09:00:40	1280.00	1285.00	1280.00	+50.00	1	146
09:00:39	1265.00	1275.00	1280.00	+50.00	1	145
09:00:39	1265.00	1275.00	1275.00	+45.00	3	144
09:00:35	1270.00	1275.00	1270.00	+40.00	17	141
09:00:35	1270.00	1275.00	1270.00	+40.00	1	124
09:00:35	1270.00	1275.00	1270.00	+40.00	1	123
09:00:35	1270.00	1275.00	1270.00	+40.00	2	122
09:00:30	1265.00	1270.00	1270.00	+40.00	1	120
09:00:29	1270.00	1275.00	1270.00	+40.00	1	119
09:00:29	1275.00	1280.00	1275.00	+45.00	1	118
09:00:29	1270.00	1280.00	1270.00	+40.00	2	117
09:00:28	1270.00	1280.00	1280.00	+50.00	1	115
09:00:26	1270.00	1280.00	1270.00	+40.00	1	114
09:00:25	1265.00	1270.00	1270.00	+40.00	1	113
09:00:23	1265.00	1270.00	1270.00	+40.00	2	112
09:00:23	1270.00	1280.00	1265.00	+35.00	1	110
09:00:23	1270.00	1280.00	1270.00	+40.00	1	109
09:00:21	1265.00	1270.00	1270.00	+40.00	1	108
09:00:19	1265.00	1270.00	1270.00	+40.00	1	107
09:00:19	1270.00	1280.00	1270.00	+40.00	1	106
09:00:17	1270.00	1280.00	1280.00	+50.00	1	105
09:00:17	1265.00	1275.00	1265.00	+35.00	1	104
09:00:17	1270.00	1280.00	1265.00	+35.00	1	103
09:00:17	1270.00	1280.00	1270.00	+40.00	1	102
09:00:15	1265.00	1280.00	1280.00	+50.00	2	101
09:00:13	1265.00	1280.00	1280.00	+50.00	1	99
09:00:13	1265.00	1280.00	1280.00	+50.00	2	98
09:00:12	1275.00	1280.00	1275.00	+45.00	1	96
09:00:11	1265.00	1280.00	1265.00	+35.00	1	95
09:00:11	1270.00	1285.00	1270.00	+40.00	2	94
09:00:07	1265.00	1270.00	1285.00	+55.00	1	92
09:00:07	1265.00	1270.00	1275.00	+45.00	1	91
09:00:07	1265.00	1270.00	1270.00	+40.00	3	90
09:00:05	1265.00	1270.00	1260.00	+30.00	1	87
09:00:05	1265.00	1270.00	1265.00	+35.00	1	86
09:00:04	1265.00	1270.00	1265.00	+35.00	1	85
09:00:02	--	--	1270.00	+40.00	84	84

　

其他人也逛...

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

家樂福10000元好禮即享券(餘額型)

App Store Card $ 2000 - 數位序號

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 2000點虛擬點數卡

SHISEIDO資生堂百優精純乳霜(75ml)

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

麥當勞薯條(中)即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MyCard 3000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

DJI OSMO POCKET 4 全能套裝

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

PChome 購物儲值3,000元

統一超商10000元虛擬商品卡

【台股盤中】台股42000點震盪　...

慧洋-KY祭育兒津貼　藍俊昇：每...

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

‧新台幣升2.7分　收31.568元
‧加州開全美先例　州長下令擬定...
‧台股早盤漲逾600點　站上42000點

加密貨幣

比特幣BTC	75668.23	-1,794.28	-2.32%
以太幣ETH	2070.14	-57.03	-2.68%
瑞波幣XRP	1.34	-0.03	-1.86%
比特幣現金BCH	372.73	0.05	0.01%
萊特幣LTC	53.30	-0.61	-1.13%
卡達幣ADA	0.244774	0.00	-1.70%
波場幣TRX	0.362742	0.00	1.07%
恆星幣XLM	0.144592	0.00	0.66%

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。