最新美伊衝突加劇巴西推動柴油自給計畫熱門友達ADR1日上漲0.67美元漲幅15.76%折台股15.72元

更新報價

漢　測 (7856) 興櫃

2820.00 ▲+40.11 +1.44% 10.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+40.11	371	2790.00	3,000	2845.00	2,000	2820.00	2910.00	2780.00	2779.89

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:25:16	2790.00	2820.00	2820.00	+40.11	0	372
12:25:16	2790.00	2820.00	2820.00	+40.11	0	372
12:25:16	2790.00	2820.00	2820.00	+40.11	0	372
12:24:51	2790.00	2820.00	2820.00	+40.11	0	372
12:24:51	2790.00	2820.00	2820.00	+40.11	0	372
12:24:03	2790.00	2830.00	2830.00	+50.11	0	372
12:23:16	2790.00	2820.00	2820.00	+40.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:14	2790.00	2800.00	2800.00	+20.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2805.00	2805.00	+25.11	0	372
12:23:10	2790.00	2810.00	2810.00	+30.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2820.00	2820.00	+40.11	0	372
12:23:10	2710.00	2830.00	2830.00	+50.11	0	372
12:23:10	2710.00	2830.00	2830.00	+50.11	0	372
12:23:10	2790.00	2840.00	2790.00	+10.11	2	372
12:23:10	2790.00	2840.00	2790.00	+10.11	2	370
12:23:10	2810.00	2840.00	2810.00	+30.11	2	368
12:21:47	2810.00	2830.00	2830.00	+50.11	0	366
12:21:32	2820.00	2830.00	2820.00	+40.11	3	366
12:21:32	2810.00	2830.00	2830.00	+50.11	0	363
12:21:23	2810.00	2830.00	2830.00	+50.11	1	363
12:21:18	2810.00	2830.00	2830.00	+50.11	1	362
12:21:12	2810.00	2830.00	2830.00	+50.11	0	361
12:21:12	2810.00	2830.00	2830.00	+50.11	0	361
12:20:00	2820.00	2830.00	2830.00	+50.11	0	361
12:20:00	2820.00	2830.00	2830.00	+50.11	1	361
12:19:50	2820.00	2845.00	2820.00	+40.11	0	360
12:19:20	2820.00	2845.00	2820.00	+40.11	0	360
12:18:40	2800.00	2830.00	2830.00	+50.11	1	360
12:16:26	2820.00	2830.00	2820.00	+40.11	0	359
12:16:23	2795.00	2830.00	2830.00	+50.11	0	359
12:16:15	2795.00	2830.00	2830.00	+50.11	0	359
12:13:38	2795.00	2820.00	2820.00	+40.11	0	359
12:13:27	2795.00	2830.00	2795.00	+15.11	0	359
12:09:22	2805.00	2820.00	2820.00	+40.11	0	359
12:09:05	2805.00	2830.00	2830.00	+50.11	0	359
12:06:21	2805.00	2845.00	2845.00	+65.11	0	359
12:05:44	2805.00	2835.00	2835.00	+55.11	0	359
12:04:48	2810.00	2820.00	2820.00	+40.11	2	359
12:04:18	2810.00	2820.00	2820.00	+40.11	2	357
12:03:59	2795.00	2820.00	2820.00	+40.11	0	355
12:03:44	2810.00	2820.00	2820.00	+40.11	1	355
12:03:13	2790.00	2820.00	2820.00	+40.11	0	354
12:03:02	2790.00	2820.00	2820.00	+40.11	0	354
12:02:46	2795.00	2820.00	2820.00	+40.11	0	354
12:02:24	2795.00	2815.00	2815.00	+35.11	0	354
12:02:12	2800.00	2810.00	2800.00	+20.11	4	354
12:02:08	2795.00	2810.00	2810.00	+30.11	0	350
12:02:08	2795.00	2810.00	2810.00	+30.11	0	350
12:02:04	2795.00	2810.00	2810.00	+30.11	0	350
12:01:41	2790.00	2810.00	2810.00	+30.11	0	350
12:01:41	2790.00	2815.00	2815.00	+35.11	0	350
12:01:41	2790.00	2815.00	2815.00	+35.11	0	350
12:01:41	2790.00	2815.00	2815.00	+35.11	0	350
12:01:41	2805.00	2830.00	2805.00	+25.11	2	350
12:01:10	2810.00	2820.00	2820.00	+40.11	1	348
12:01:10	2810.00	2820.00	2820.00	+40.11	0	347
12:01:10	2810.00	2820.00	2820.00	+40.11	0	347
12:01:10	2810.00	2820.00	2820.00	+40.11	0	347
12:01:10	2810.00	2830.00	2810.00	+30.11	2	347
11:59:57	2805.00	2830.00	2830.00	+50.11	0	345
11:59:16	2805.00	2830.00	2830.00	+50.11	0	345
11:58:33	2805.00	2830.00	2830.00	+50.11	0	345
11:58:20	2820.00	2830.00	2820.00	+40.11	0	345
11:58:20	2820.00	2830.00	2820.00	+40.11	1	345
11:58:20	2820.00	2830.00	2820.00	+40.11	2	344
11:58:07	2800.00	2830.00	2830.00	+50.11	0	342
11:57:38	2800.00	2830.00	2830.00	+50.11	0	342
11:56:33	2800.00	2820.00	2820.00	+40.11	0	342
11:56:13	2800.00	2820.00	2820.00	+40.11	0	342
11:56:13	2800.00	2820.00	2820.00	+40.11	0	342
11:54:50	2805.00	2820.00	2820.00	+40.11	1	342
11:54:41	2805.00	2820.00	2820.00	+40.11	0	341
11:54:16	2805.00	2820.00	2820.00	+40.11	0	341
11:53:43	2810.00	2820.00	2810.00	+30.11	0	341
11:53:38	2800.00	2820.00	2820.00	+40.11	0	341
11:53:19	2800.00	2815.00	2815.00	+35.11	0	341
11:53:18	2800.00	2815.00	2815.00	+35.11	1	341
11:53:09	2800.00	2815.00	2815.00	+35.11	0	340
11:53:08	2800.00	2815.00	2815.00	+35.11	0	340
11:52:59	2800.00	2810.00	2810.00	+30.11	0	340
11:52:53	2800.00	2810.00	2810.00	+30.11	0	340
11:52:50	2800.00	2810.00	2810.00	+30.11	0	340
11:52:46	2800.00	2810.00	2810.00	+30.11	0	340
11:52:45	2800.00	2810.00	2810.00	+30.11	1	340
11:52:20	2710.00	2820.00	2820.00	+40.11	1	339
11:52:20	2710.00	2820.00	2820.00	+40.11	0	338
11:52:20	2710.00	2820.00	2820.00	+40.11	1	338
11:52:20	2800.00	2825.00	2800.00	+20.11	2	337
11:52:20	2810.00	2825.00	2810.00	+30.11	2	335
11:52:20	2810.00	2825.00	2810.00	+30.11	2	333
11:51:35	2815.00	2825.00	2815.00	+35.11	1	331
11:51:19	2795.00	2820.00	2820.00	+40.11	0	330
11:51:14	2810.00	2820.00	2810.00	+30.11	0	330
11:51:02	2790.00	2820.00	2820.00	+40.11	0	330
11:51:01	2790.00	2820.00	2820.00	+40.11	0	330
11:50:46	2790.00	2820.00	2820.00	+40.11	0	330
11:50:28	2790.00	2820.00	2820.00	+40.11	0	330
11:50:18	2810.00	2820.00	2810.00	+30.11	1	330
11:50:18	2810.00	2820.00	2810.00	+30.11	0	329
11:50:16	2795.00	2820.00	2795.00	+15.11	0	329
11:50:13	2790.00	2820.00	2820.00	+40.11	0	329
11:50:01	2790.00	2820.00	2820.00	+40.11	0	329
11:50:01	2790.00	2820.00	2820.00	+40.11	0	329
11:49:33	2790.00	2820.00	2820.00	+40.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:54	2790.00	2810.00	2810.00	+30.11	0	329
11:48:51	2790.00	2815.00	2815.00	+35.11	0	329
11:48:51	2790.00	2815.00	2815.00	+35.11	0	329
11:48:51	2790.00	2815.00	2815.00	+35.11	0	329
11:48:51	2790.00	2815.00	2815.00	+35.11	0	329
11:48:51	2790.00	2815.00	2815.00	+35.11	0	329
11:48:48	2800.00	2830.00	2800.00	+20.11	0	329
11:46:42	2800.00	2845.00	2800.00	+20.11	1	329
11:46:27	2800.00	2845.00	2800.00	+20.11	0	328
11:46:16	2800.00	2845.00	2800.00	+20.11	0	328
11:46:05	2800.00	2820.00	2820.00	+40.11	0	328
11:46:05	2800.00	2820.00	2820.00	+40.11	0	328
11:46:05	2800.00	2820.00	2820.00	+40.11	1	328
11:46:05	2800.00	2820.00	2820.00	+40.11	0	327
11:46:05	2810.00	2840.00	2810.00	+30.11	2	327
11:46:05	2810.00	2840.00	2810.00	+30.11	2	325
11:44:54	2810.00	2830.00	2830.00	+50.11	0	323
11:44:40	2810.00	2840.00	2840.00	+60.11	0	323
11:44:25	2810.00	2840.00	2840.00	+60.11	0	323
11:43:53	2810.00	2830.00	2830.00	+50.11	0	323
11:43:53	2810.00	2830.00	2830.00	+50.11	0	323
11:43:53	2810.00	2835.00	2835.00	+55.11	0	323
11:43:47	2810.00	2840.00	2840.00	+60.11	0	323
11:43:38	2830.00	2840.00	2840.00	+60.11	0	323
11:43:38	2830.00	2840.00	2840.00	+60.11	0	323
11:43:38	2830.00	2840.00	2840.00	+60.11	0	323
11:43:38	2830.00	2840.00	2840.00	+60.11	1	323
11:43:38	2830.00	2840.00	2840.00	+60.11	0	322
11:43:38	2830.00	2840.00	2840.00	+60.11	0	322
11:43:37	2830.00	2845.00	2845.00	+65.11	0	322
11:43:37	2830.00	2845.00	2845.00	+65.11	0	322
11:43:32	2840.00	2850.00	2840.00	+60.11	2	322
11:43:32	2800.00	2850.00	2850.00	+70.11	1	320
11:43:32	2840.00	2855.00	2840.00	+60.11	2	319
11:43:32	2840.00	2855.00	2840.00	+60.11	1	317
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	316
11:43:32	2840.00	2850.00	2850.00	+70.11	1	316
11:43:32	2840.00	2850.00	2850.00	+70.11	0	315
11:43:32	2840.00	2855.00	2840.00	+60.11	1	315
11:43:32	2840.00	2855.00	2840.00	+60.11	2	314
11:43:02	2845.00	2865.00	2845.00	+65.11	2	312
11:42:01	2845.00	2870.00	2870.00	+90.11	0	310
11:40:31	2845.00	2870.00	2870.00	+90.11	0	310
11:40:08	2845.00	2870.00	2845.00	+65.11	1	310
11:38:23	2845.00	2875.00	2845.00	+65.11	0	309
11:37:57	2845.00	2875.00	2845.00	+65.11	0	309
11:36:37	2860.00	2870.00	2860.00	+80.11	0	309
11:36:37	2860.00	2870.00	2860.00	+80.11	1	309
11:36:37	2860.00	2870.00	2860.00	+80.11	0	308
11:36:19	2845.00	2870.00	2870.00	+90.11	0	308
11:34:59	2845.00	2860.00	2860.00	+80.11	0	308
11:33:07	2855.00	2875.00	2855.00	+75.11	0	308
11:33:07	2855.00	2875.00	2855.00	+75.11	0	308
11:33:07	2855.00	2875.00	2855.00	+75.11	0	308
11:32:09	2845.00	2865.00	2865.00	+85.11	0	308
11:27:39	2845.00	2855.00	2855.00	+75.11	1	308
11:27:38	2845.00	2855.00	2855.00	+75.11	2	307
11:27:28	2845.00	2855.00	2855.00	+75.11	2	305
11:27:28	2845.00	2855.00	2855.00	+75.11	0	303
11:27:28	2845.00	2855.00	2855.00	+75.11	0	303
11:27:28	2845.00	2855.00	2855.00	+75.11	1	303
11:27:28	2845.00	2855.00	2855.00	+75.11	0	302
11:27:28	2845.00	2870.00	2845.00	+65.11	1	302
11:27:28	2845.00	2870.00	2845.00	+65.11	2	301
11:27:28	2845.00	2870.00	2845.00	+65.11	2	299
11:27:16	2850.00	2870.00	2850.00	+70.11	1	297
11:26:53	2850.00	2870.00	2850.00	+70.11	0	296
11:26:47	2850.00	2860.00	2860.00	+80.11	0	296
11:26:34	2850.00	2870.00	2850.00	+70.11	0	296
11:25:54	2850.00	2870.00	2850.00	+70.11	0	296
11:25:26	2850.00	2865.00	2850.00	+70.11	0	296
11:25:10	2850.00	2865.00	2850.00	+70.11	0	296
11:25:09	2850.00	2865.00	2865.00	+85.11	0	296
11:24:58	2850.00	2865.00	2850.00	+70.11	0	296
11:23:58	2845.00	2860.00	2860.00	+80.11	0	296
11:23:28	2845.00	2860.00	2860.00	+80.11	1	296
11:23:28	2845.00	2860.00	2860.00	+80.11	1	295
11:23:28	2845.00	2860.00	2860.00	+80.11	0	294
11:23:28	2845.00	2860.00	2860.00	+80.11	1	294
11:23:28	2845.00	2860.00	2860.00	+80.11	0	293
11:23:28	2845.00	2860.00	2860.00	+80.11	0	293
11:23:28	2845.00	2860.00	2860.00	+80.11	0	293
11:23:28	2845.00	2860.00	2860.00	+80.11	0	293
11:23:28	2850.00	2880.00	2850.00	+70.11	2	293
11:23:28	2850.00	2880.00	2850.00	+70.11	2	291
11:23:07	2850.00	2875.00	2875.00	+95.11	0	289
11:22:26	2855.00	2885.00	2855.00	+75.11	3	289
11:19:55	2855.00	2885.00	2885.00	+105.11	0	286
11:19:33	2850.00	2880.00	2880.00	+100.11	2	286
11:17:43	2850.00	2880.00	2880.00	+100.11	2	284
11:17:21	2800.00	2875.00	2875.00	+95.11	0	282
11:17:21	2800.00	2880.00	2880.00	+100.11	0	282
11:17:21	2850.00	2890.00	2850.00	+70.11	2	282
11:17:21	2850.00	2890.00	2850.00	+70.11	2	280
11:17:21	2855.00	2890.00	2855.00	+75.11	2	278
11:16:29	2875.00	2890.00	2875.00	+95.11	0	276
11:16:29	2875.00	2890.00	2875.00	+95.11	0	276
11:16:22	2870.00	2885.00	2870.00	+90.11	0	276
11:15:59	2850.00	2880.00	2880.00	+100.11	2	276
11:15:33	2850.00	2880.00	2880.00	+100.11	0	274
11:14:23	2870.00	2885.00	2870.00	+90.11	0	274
11:14:23	2870.00	2885.00	2870.00	+90.11	0	274
11:14:23	2870.00	2885.00	2870.00	+90.11	0	274
11:14:23	2855.00	2880.00	2880.00	+100.11	2	274
11:11:16	2850.00	2880.00	2880.00	+100.11	0	272
11:10:42	2850.00	2880.00	2850.00	+70.11	0	272
11:10:07	2850.00	2880.00	2850.00	+70.11	0	272
11:09:48	2855.00	2880.00	2855.00	+75.11	2	272
11:08:49	2865.00	2880.00	2865.00	+85.11	0	270
11:08:46	2850.00	2880.00	2880.00	+100.11	0	270
11:08:33	2850.00	2880.00	2880.00	+100.11	0	270
11:08:17	2850.00	2880.00	2880.00	+100.11	0	270
11:07:58	2850.00	2880.00	2880.00	+100.11	0	270
11:07:38	2850.00	2880.00	2880.00	+100.11	0	270
11:07:00	2850.00	2880.00	2850.00	+70.11	0	270
11:03:59	2850.00	2880.00	2880.00	+100.11	0	270
11:00:21	2850.00	2880.00	2880.00	+100.11	0	270
10:58:49	2860.00	2870.00	2860.00	+80.11	0	270
10:58:49	2860.00	2870.00	2860.00	+80.11	0	270
10:58:49	2860.00	2870.00	2860.00	+80.11	1	270
10:58:49	2860.00	2870.00	2860.00	+80.11	0	269
10:58:46	2855.00	2870.00	2855.00	+75.11	0	269
10:58:46	2855.00	2870.00	2855.00	+75.11	0	269
10:58:31	2850.00	2860.00	2860.00	+80.11	0	269
10:57:45	2850.00	2860.00	2860.00	+80.11	0	269
10:57:42	2850.00	2860.00	2860.00	+80.11	0	269
10:56:56	2850.00	2860.00	2850.00	+70.11	0	269
10:56:42	2845.00	2860.00	2860.00	+80.11	0	269
10:53:44	2850.00	2860.00	2850.00	+70.11	0	269
10:52:17	2840.00	2860.00	2840.00	+60.11	0	269
10:51:36	2845.00	2860.00	2860.00	+80.11	0	269
10:51:00	2845.00	2860.00	2860.00	+80.11	0	269
10:49:53	2845.00	2860.00	2860.00	+80.11	0	269
10:46:32	2845.00	2860.00	2845.00	+65.11	0	269
10:45:47	2845.00	2860.00	2845.00	+65.11	0	269
10:45:24	2845.00	2860.00	2845.00	+65.11	0	269
10:44:24	2845.00	2860.00	2845.00	+65.11	0	269
10:43:30	2840.00	2860.00	2860.00	+80.11	0	269
10:42:08	2835.00	2860.00	2860.00	+80.11	0	269
10:42:02	2835.00	2860.00	2860.00	+80.11	0	269
10:41:18	2835.00	2860.00	2860.00	+80.11	0	269
10:40:17	2830.00	2855.00	2855.00	+75.11	0	269
10:39:25	2830.00	2845.00	2845.00	+65.11	0	269
10:39:14	2830.00	2860.00	2830.00	+50.11	0	269
10:38:38	2830.00	2850.00	2850.00	+70.11	0	269
10:38:33	2830.00	2860.00	2830.00	+50.11	0	269
10:38:14	2830.00	2860.00	2860.00	+80.11	0	269
10:37:21	2830.00	2850.00	2850.00	+70.11	0	269
10:37:21	2830.00	2850.00	2850.00	+70.11	0	269
10:37:20	2840.00	2850.00	2850.00	+70.11	0	269
10:37:20	2840.00	2850.00	2850.00	+70.11	0	269
10:37:20	2840.00	2850.00	2850.00	+70.11	0	269
10:37:20	2840.00	2850.00	2850.00	+70.11	0	269
10:37:20	2840.00	2850.00	2850.00	+70.11	0	269
10:36:27	2850.00	2860.00	2860.00	+80.11	0	269
10:36:27	2850.00	2875.00	2850.00	+70.11	1	269
10:36:12	2850.00	2875.00	2850.00	+70.11	0	268
10:35:50	2850.00	2875.00	2850.00	+70.11	0	268
10:35:40	2850.00	2875.00	2850.00	+70.11	0	268
10:34:58	2850.00	2885.00	2850.00	+70.11	0	268
10:33:28	2850.00	2895.00	2895.00	+115.11	0	268
10:33:11	2850.00	2895.00	2850.00	+70.11	0	268
10:32:41	2855.00	2870.00	2870.00	+90.11	0	268
10:32:41	2855.00	2900.00	2855.00	+75.11	0	268
10:32:25	2855.00	2900.00	2855.00	+75.11	1	268
10:32:06	2855.00	2900.00	2900.00	+120.11	0	267
10:30:51	2855.00	2900.00	2855.00	+75.11	1	267
10:30:29	2855.00	2900.00	2855.00	+75.11	0	266
10:30:26	2855.00	2900.00	2900.00	+120.11	0	266
10:30:08	2855.00	2900.00	2900.00	+120.11	0	266
10:29:09	2870.00	2900.00	2870.00	+90.11	0	266
10:29:07	2865.00	2900.00	2865.00	+85.11	0	266
10:29:07	2865.00	2900.00	2865.00	+85.11	0	266
10:29:07	2865.00	2900.00	2865.00	+85.11	0	266
10:29:07	2865.00	2900.00	2865.00	+85.11	0	266
10:28:41	2850.00	2890.00	2890.00	+110.11	1	266
10:26:39	2850.00	2890.00	2890.00	+110.11	0	265
10:26:30	2860.00	2870.00	2860.00	+80.11	0	265
10:26:30	2860.00	2870.00	2860.00	+80.11	0	265
10:26:30	2860.00	2870.00	2860.00	+80.11	0	265
10:26:30	2850.00	2870.00	2870.00	+90.11	0	265
10:25:38	2850.00	2890.00	2890.00	+110.11	0	265
10:25:19	2850.00	2890.00	2850.00	+70.11	0	265
10:23:35	2845.00	2865.00	2865.00	+85.11	0	265
10:23:00	2840.00	2865.00	2865.00	+85.11	1	265
10:22:34	2840.00	2865.00	2865.00	+85.11	0	264
10:21:55	2850.00	2865.00	2850.00	+70.11	0	264
10:21:41	2840.00	2865.00	2865.00	+85.11	0	264
10:18:38	2815.00	2880.00	2880.00	+100.11	0	264
10:18:20	2815.00	2885.00	2885.00	+105.11	0	264
10:17:59	2840.00	2900.00	2900.00	+120.11	0	264
10:17:23	2840.00	2900.00	2900.00	+120.11	0	264
10:15:14	2840.00	2900.00	2900.00	+120.11	0	264
10:14:10	2840.00	2895.00	2895.00	+115.11	0	264
10:14:07	2840.00	2895.00	2840.00	+60.11	0	264
10:13:31	2840.00	2895.00	2840.00	+60.11	0	264
10:13:18	2805.00	2850.00	2850.00	+70.11	1	264
10:13:08	2805.00	2850.00	2850.00	+70.11	0	263
10:12:58	2840.00	2850.00	2850.00	+70.11	1	263
10:12:58	2840.00	2895.00	2840.00	+60.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	0	262
10:12:56	2840.00	2850.00	2850.00	+70.11	1	262
10:12:56	2840.00	2895.00	2840.00	+60.11	2	261
10:12:56	2840.00	2895.00	2840.00	+60.11	1	259
10:12:12	2840.00	2895.00	2840.00	+60.11	0	258
10:11:32	2845.00	2905.00	2905.00	+125.11	0	258
10:11:22	2845.00	2905.00	2845.00	+65.11	1	258
10:11:10	2850.00	2905.00	2850.00	+70.11	0	257
10:11:06	2845.00	2860.00	2860.00	+80.11	0	257
10:11:06	2845.00	2860.00	2860.00	+80.11	0	257
10:11:06	2845.00	2860.00	2860.00	+80.11	0	257
10:11:06	2845.00	2860.00	2860.00	+80.11	0	257
10:10:56	2845.00	2905.00	2905.00	+125.11	0	257
10:10:36	2850.00	2905.00	2850.00	+70.11	0	257
10:10:33	2845.00	2910.00	2910.00	+130.11	0	257
10:10:19	2850.00	2910.00	2850.00	+70.11	0	257
10:10:19	2850.00	2860.00	2850.00	+70.11	2	257
10:10:15	2845.00	2860.00	2860.00	+80.11	0	255
10:09:40	2845.00	2860.00	2860.00	+80.11	0	255
10:09:17	2845.00	2855.00	2855.00	+75.11	0	255
10:09:17	2845.00	2855.00	2855.00	+75.11	1	255
10:09:16	2845.00	2855.00	2855.00	+75.11	2	254
10:09:08	2845.00	2860.00	2845.00	+65.11	0	252
10:08:36	2845.00	2895.00	2895.00	+115.11	0	252
10:08:22	2845.00	2860.00	2860.00	+80.11	0	252
10:08:22	2845.00	2860.00	2860.00	+80.11	0	252
10:08:17	2850.00	2900.00	2850.00	+70.11	1	252
10:07:46	2845.00	2860.00	2860.00	+80.11	0	251
10:07:21	2845.00	2905.00	2905.00	+125.11	0	251
10:06:57	2845.00	2860.00	2860.00	+80.11	0	251
10:06:55	2845.00	2860.00	2860.00	+80.11	0	251
10:06:55	2845.00	2860.00	2860.00	+80.11	0	251
10:06:39	2845.00	2905.00	2905.00	+125.11	0	251
10:06:16	2850.00	2865.00	2865.00	+85.11	0	251
10:06:16	2850.00	2910.00	2850.00	+70.11	2	251
10:06:16	2855.00	2910.00	2855.00	+75.11	2	249
10:06:11	2855.00	2910.00	2910.00	+130.11	0	247
10:05:57	2855.00	2870.00	2870.00	+90.11	0	247
10:05:57	2855.00	2870.00	2870.00	+90.11	0	247
10:05:57	2855.00	2870.00	2870.00	+90.11	0	247
10:05:51	2860.00	2910.00	2860.00	+80.11	0	247
10:05:40	2855.00	2910.00	2910.00	+130.11	0	247
10:05:25	2855.00	2910.00	2910.00	+130.11	0	247
10:04:10	2850.00	2910.00	2910.00	+130.11	0	247
10:03:53	2850.00	2910.00	2850.00	+70.11	0	247
10:03:39	2895.00	2910.00	2895.00	+115.11	0	247
10:03:39	2895.00	2910.00	2895.00	+115.11	0	247
10:03:39	2895.00	2910.00	2895.00	+115.11	0	247
10:02:59	2860.00	2870.00	2870.00	+90.11	0	247
10:02:59	2860.00	2870.00	2870.00	+90.11	0	247
10:02:59	2860.00	2870.00	2870.00	+90.11	1	247
10:02:59	2860.00	2880.00	2880.00	+100.11	0	246
10:02:59	2860.00	2910.00	2860.00	+80.11	0	246
10:02:47	2860.00	2910.00	2860.00	+80.11	1	246
10:02:35	2885.00	2910.00	2885.00	+105.11	0	245
10:02:35	2860.00	2905.00	2905.00	+125.11	2	245
10:01:43	2860.00	2905.00	2905.00	+125.11	0	243
10:01:29	2885.00	2905.00	2885.00	+105.11	0	243
10:01:24	2860.00	2900.00	2900.00	+120.11	0	243
10:01:13	2860.00	2905.00	2905.00	+125.11	0	243
09:59:30	2860.00	2905.00	2905.00	+125.11	0	243
09:58:49	2865.00	2905.00	2905.00	+125.11	0	243
09:58:27	2865.00	2905.00	2905.00	+125.11	0	243
09:57:23	2865.00	2905.00	2905.00	+125.11	0	243
09:57:17	2865.00	2905.00	2865.00	+85.11	0	243
09:57:16	2865.00	2905.00	2905.00	+125.11	0	243
09:57:09	2865.00	2905.00	2865.00	+85.11	0	243
09:56:37	2895.00	2905.00	2895.00	+115.11	0	243
09:56:35	2890.00	2905.00	2890.00	+110.11	0	243
09:56:35	2890.00	2905.00	2890.00	+110.11	0	243
09:56:35	2885.00	2905.00	2885.00	+105.11	0	243
09:56:34	2880.00	2905.00	2880.00	+100.11	0	243
09:56:34	2880.00	2905.00	2880.00	+100.11	0	243
09:56:34	2880.00	2905.00	2880.00	+100.11	0	243
09:56:33	2870.00	2905.00	2870.00	+90.11	0	243
09:56:28	2860.00	2880.00	2880.00	+100.11	0	243
09:55:14	2850.00	2905.00	2905.00	+125.11	0	243
09:55:03	2865.00	2905.00	2865.00	+85.11	0	243
09:54:48	2850.00	2905.00	2905.00	+125.11	0	243
09:54:47	2850.00	2905.00	2905.00	+125.11	0	243
09:54:46	2850.00	2905.00	2905.00	+125.11	0	243
09:54:42	2850.00	2905.00	2905.00	+125.11	0	243
09:54:40	2850.00	2905.00	2905.00	+125.11	0	243
09:54:38	2850.00	2905.00	2905.00	+125.11	0	243
09:54:33	2850.00	2905.00	2905.00	+125.11	0	243
09:54:12	2850.00	2905.00	2905.00	+125.11	0	243
09:53:10	2860.00	2905.00	2860.00	+80.11	0	243
09:53:10	2860.00	2905.00	2860.00	+80.11	0	243
09:53:10	2860.00	2905.00	2860.00	+80.11	0	243
09:53:10	2860.00	2905.00	2860.00	+80.11	0	243
09:53:10	2840.00	2905.00	2905.00	+125.11	1	243
09:53:10	2840.00	2905.00	2905.00	+125.11	2	242
09:52:50	2840.00	2905.00	2905.00	+125.11	0	240
09:52:15	2850.00	2860.00	2850.00	+70.11	1	240
09:52:15	2840.00	2860.00	2860.00	+80.11	0	239
09:52:12	2850.00	2860.00	2850.00	+70.11	1	239
09:52:11	2850.00	2860.00	2850.00	+70.11	1	238
09:52:11	2850.00	2860.00	2850.00	+70.11	1	237
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	236
09:52:10	2850.00	2860.00	2850.00	+70.11	1	236
09:52:10	2850.00	2860.00	2850.00	+70.11	0	235
09:52:10	2850.00	2860.00	2850.00	+70.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:52:04	2845.00	2855.00	2845.00	+65.11	0	235
09:51:57	2840.00	2850.00	2850.00	+70.11	0	235
09:51:53	2840.00	2850.00	2850.00	+70.11	0	235
09:51:52	2840.00	2850.00	2840.00	+60.11	0	235
09:51:52	2820.00	2850.00	2850.00	+70.11	1	235
09:51:35	2835.00	2850.00	2835.00	+55.11	0	234
09:51:35	2820.00	2845.00	2845.00	+65.11	2	234
09:51:34	2820.00	2845.00	2845.00	+65.11	0	232
09:51:22	2820.00	2845.00	2845.00	+65.11	0	232
09:50:54	2815.00	2845.00	2845.00	+65.11	0	232
09:50:06	2830.00	2840.00	2840.00	+60.11	1	232
09:49:59	2830.00	2850.00	2850.00	+70.11	0	231
09:49:54	2830.00	2840.00	2840.00	+60.11	1	231
09:49:54	2830.00	2840.00	2840.00	+60.11	0	230
09:49:54	2830.00	2850.00	2830.00	+50.11	1	230
09:49:42	2830.00	2850.00	2830.00	+50.11	0	229
09:49:24	2830.00	2850.00	2830.00	+50.11	0	229
09:48:35	2830.00	2850.00	2830.00	+50.11	0	229
09:48:27	2830.00	2840.00	2840.00	+60.11	0	229
09:48:19	2830.00	2850.00	2850.00	+70.11	0	229
09:47:55	2830.00	2840.00	2840.00	+60.11	0	229
09:47:55	2830.00	2840.00	2840.00	+60.11	0	229
09:47:43	2830.00	2850.00	2830.00	+50.11	0	229
09:46:37	2840.00	2850.00	2840.00	+60.11	0	229
09:46:25	2840.00	2850.00	2840.00	+60.11	1	229
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:25	2840.00	2850.00	2840.00	+60.11	0	228
09:46:21	2835.00	2850.00	2835.00	+55.11	0	228
09:46:21	2835.00	2850.00	2835.00	+55.11	0	228
09:46:21	2835.00	2850.00	2835.00	+55.11	0	228
09:46:18	2815.00	2840.00	2840.00	+60.11	0	228
09:46:11	2815.00	2840.00	2840.00	+60.11	0	228
09:45:57	2815.00	2840.00	2840.00	+60.11	0	228
09:45:41	2810.00	2840.00	2810.00	+30.11	0	228
09:44:27	2820.00	2840.00	2840.00	+60.11	0	228
09:44:22	2825.00	2840.00	2840.00	+60.11	0	228
09:44:03	2825.00	2840.00	2840.00	+60.11	0	228
09:43:48	2820.00	2840.00	2840.00	+60.11	0	228
09:43:43	2820.00	2840.00	2840.00	+60.11	0	228
09:43:03	2820.00	2840.00	2840.00	+60.11	0	228
09:43:03	2820.00	2840.00	2840.00	+60.11	0	228
09:42:09	2830.00	2840.00	2830.00	+50.11	1	228
09:42:09	2830.00	2840.00	2830.00	+50.11	1	227
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	226
09:41:58	2830.00	2850.00	2830.00	+50.11	2	226
09:41:58	2830.00	2850.00	2830.00	+50.11	0	224
09:41:58	2830.00	2850.00	2830.00	+50.11	0	224
09:41:58	2830.00	2850.00	2830.00	+50.11	0	224
09:41:58	2830.00	2850.00	2830.00	+50.11	1	224
09:41:58	2830.00	2850.00	2830.00	+50.11	1	223
09:41:58	2815.00	2840.00	2840.00	+60.11	2	222
09:41:58	2815.00	2840.00	2840.00	+60.11	3	220
09:41:36	2820.00	2840.00	2820.00	+40.11	1	217
09:41:20	2825.00	2840.00	2825.00	+45.11	0	216
09:41:18	2825.00	2830.00	2830.00	+50.11	1	216
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2825.00	2840.00	2825.00	+45.11	0	215
09:41:08	2820.00	2835.00	2835.00	+55.11	2	215
09:41:02	2820.00	2835.00	2820.00	+40.11	0	213
09:40:48	2820.00	2835.00	2820.00	+40.11	0	213
09:39:25	2815.00	2840.00	2815.00	+35.11	0	213
09:38:53	2810.00	2825.00	2825.00	+45.11	1	213
09:38:28	2810.00	2825.00	2810.00	+30.11	0	212
09:38:24	2810.00	2825.00	2825.00	+45.11	0	212
09:38:16	2810.00	2825.00	2825.00	+45.11	1	212
09:38:08	2810.00	2825.00	2825.00	+45.11	0	211
09:37:49	2810.00	2820.00	2820.00	+40.11	0	211
09:37:49	2810.00	2820.00	2820.00	+40.11	0	211
09:37:40	2780.00	2820.00	2820.00	+40.11	0	211
09:37:39	2810.00	2820.00	2820.00	+40.11	2	211
09:37:23	2810.00	2825.00	2825.00	+45.11	0	209
09:37:11	2810.00	2825.00	2825.00	+45.11	0	209
09:36:57	2810.00	2825.00	2825.00	+45.11	1	209
09:36:09	2810.00	2820.00	2820.00	+40.11	0	208
09:36:09	2810.00	2820.00	2820.00	+40.11	1	208
09:36:09	2810.00	2820.00	2820.00	+40.11	0	207
09:35:58	2815.00	2825.00	2825.00	+45.11	1	207
09:35:24	2805.00	2820.00	2820.00	+40.11	0	206
09:35:24	2805.00	2820.00	2820.00	+40.11	0	206
09:34:37	2805.00	2830.00	2830.00	+50.11	0	206
09:34:19	2805.00	2820.00	2820.00	+40.11	0	206
09:33:30	2805.00	2820.00	2820.00	+40.11	0	206
09:33:30	2805.00	2835.00	2805.00	+25.11	1	206
09:33:30	2805.00	2835.00	2805.00	+25.11	2	205
09:33:17	2810.00	2820.00	2820.00	+40.11	0	203
09:33:17	2810.00	2820.00	2820.00	+40.11	0	203
09:33:17	2810.00	2820.00	2820.00	+40.11	0	203
09:32:55	2810.00	2835.00	2835.00	+55.11	0	203
09:32:22	2810.00	2835.00	2810.00	+30.11	0	203
09:32:16	2810.00	2835.00	2835.00	+55.11	0	203
09:31:13	2810.00	2835.00	2810.00	+30.11	0	203
09:30:21	2810.00	2820.00	2820.00	+40.11	0	203
09:30:21	2810.00	2820.00	2820.00	+40.11	0	203
09:30:21	2810.00	2820.00	2820.00	+40.11	0	203
09:30:21	2810.00	2820.00	2820.00	+40.11	0	203
09:30:19	2810.00	2835.00	2810.00	+30.11	0	203
09:29:55	2810.00	2835.00	2810.00	+30.11	1	203
09:28:58	2820.00	2830.00	2820.00	+40.11	0	202
09:28:58	2820.00	2830.00	2820.00	+40.11	1	202
09:28:58	2820.00	2830.00	2820.00	+40.11	0	201
09:28:57	2815.00	2830.00	2815.00	+35.11	0	201
09:28:53	2815.00	2830.00	2815.00	+35.11	0	201
09:28:47	2810.00	2830.00	2810.00	+30.11	0	201
09:28:44	2805.00	2820.00	2820.00	+40.11	0	201
09:28:44	2805.00	2820.00	2820.00	+40.11	0	201
09:28:44	2805.00	2820.00	2820.00	+40.11	0	201
09:28:11	2810.00	2820.00	2820.00	+40.11	1	201
09:27:57	2810.00	2830.00	2810.00	+30.11	0	200
09:27:53	2810.00	2820.00	2820.00	+40.11	2	200
09:27:53	2810.00	2820.00	2820.00	+40.11	2	198
09:27:50	2810.00	2820.00	2810.00	+30.11	0	196
09:27:02	2805.00	2820.00	2805.00	+25.11	0	196
09:26:07	2805.00	2825.00	2805.00	+25.11	0	196
09:26:01	2805.00	2815.00	2815.00	+35.11	1	196
09:25:56	2805.00	2825.00	2825.00	+45.11	0	195
09:25:55	2805.00	2825.00	2805.00	+25.11	0	195
09:25:50	2805.00	2825.00	2805.00	+25.11	0	195
09:25:50	2805.00	2825.00	2805.00	+25.11	0	195
09:25:49	2810.00	2825.00	2810.00	+30.11	0	195
09:25:49	2810.00	2825.00	2810.00	+30.11	0	195
09:25:49	2810.00	2825.00	2810.00	+30.11	0	195
09:25:49	2810.00	2825.00	2810.00	+30.11	0	195
09:25:29	2805.00	2820.00	2805.00	+25.11	0	195
09:25:26	2805.00	2815.00	2805.00	+25.11	2	195
09:25:25	2805.00	2815.00	2805.00	+25.11	2	193
09:25:25	2800.00	2815.00	2815.00	+35.11	2	191
09:25:25	2800.00	2815.00	2815.00	+35.11	2	189
09:25:23	2800.00	2815.00	2800.00	+20.11	0	187
09:25:11	2800.00	2815.00	2800.00	+20.11	0	187
09:24:53	2790.00	2810.00	2810.00	+30.11	1	187
09:24:36	2790.00	2810.00	2810.00	+30.11	0	186
09:24:09	2790.00	2805.00	2805.00	+25.11	0	186
09:24:09	2790.00	2805.00	2805.00	+25.11	0	186
09:24:09	2790.00	2805.00	2805.00	+25.11	0	186
09:24:01	2790.00	2810.00	2790.00	+10.11	0	186
09:23:59	2790.00	2810.00	2790.00	+10.11	0	186
09:23:45	2795.00	2810.00	2810.00	+30.11	1	186
09:23:41	2795.00	2815.00	2795.00	+15.11	0	185
09:23:40	2800.00	2815.00	2800.00	+20.11	0	185
09:23:33	2800.00	2815.00	2800.00	+20.11	0	185
09:23:28	2800.00	2810.00	2810.00	+30.11	1	185
09:23:28	2800.00	2810.00	2810.00	+30.11	1	184
09:23:28	2800.00	2815.00	2815.00	+35.11	0	183
09:23:22	2805.00	2815.00	2805.00	+25.11	1	183
09:23:22	2805.00	2815.00	2805.00	+25.11	0	182
09:23:21	2800.00	2815.00	2815.00	+35.11	0	182
09:23:14	2805.00	2815.00	2805.00	+25.11	2	182
09:23:05	2800.00	2815.00	2800.00	+20.11	0	180
09:22:55	2800.00	2810.00	2810.00	+30.11	1	180
09:22:55	2800.00	2810.00	2810.00	+30.11	1	179
09:22:55	2800.00	2810.00	2810.00	+30.11	0	178
09:22:55	2800.00	2810.00	2810.00	+30.11	0	178
09:22:55	2800.00	2810.00	2810.00	+30.11	0	178
09:22:55	2800.00	2810.00	2810.00	+30.11	0	178
09:22:55	2800.00	2810.00	2810.00	+30.11	0	178
09:22:51	2800.00	2815.00	2815.00	+35.11	1	178
09:22:51	2805.00	2815.00	2815.00	+35.11	0	177
09:22:51	2805.00	2815.00	2815.00	+35.11	1	177
09:22:51	2805.00	2830.00	2805.00	+25.11	2	176
09:22:51	2805.00	2830.00	2805.00	+25.11	1	174
09:22:50	2805.00	2830.00	2805.00	+25.11	0	173
09:22:38	2805.00	2830.00	2805.00	+25.11	0	173
09:22:19	2805.00	2830.00	2805.00	+25.11	0	173
09:22:13	2805.00	2830.00	2805.00	+25.11	0	173
09:22:11	2805.00	2830.00	2830.00	+50.11	0	173
09:21:57	2805.00	2830.00	2830.00	+50.11	0	173
09:21:49	2805.00	2830.00	2805.00	+25.11	0	173
09:20:59	2800.00	2815.00	2815.00	+35.11	1	173
09:20:59	2805.00	2825.00	2805.00	+25.11	2	172
09:20:59	2805.00	2825.00	2805.00	+25.11	2	170
09:20:50	2805.00	2830.00	2830.00	+50.11	0	168
09:20:45	2805.00	2815.00	2815.00	+35.11	1	168
09:20:45	2805.00	2830.00	2805.00	+25.11	1	167
09:20:45	2805.00	2830.00	2805.00	+25.11	1	166
09:20:41	2805.00	2830.00	2805.00	+25.11	0	165
09:20:40	2805.00	2830.00	2830.00	+50.11	0	165
09:20:38	2810.00	2830.00	2810.00	+30.11	0	165
09:20:34	2805.00	2830.00	2805.00	+25.11	0	165
09:20:32	2805.00	2830.00	2830.00	+50.11	0	165
09:20:29	2805.00	2815.00	2815.00	+35.11	1	165
09:20:29	2805.00	2815.00	2815.00	+35.11	0	164
09:20:29	2805.00	2815.00	2815.00	+35.11	0	164
09:20:21	2805.00	2830.00	2805.00	+25.11	0	164
09:20:08	2805.00	2830.00	2805.00	+25.11	0	164
09:19:55	2805.00	2830.00	2805.00	+25.11	0	164
09:19:54	2810.00	2830.00	2810.00	+30.11	0	164
09:19:46	2805.00	2830.00	2830.00	+50.11	0	164
09:19:16	2810.00	2830.00	2810.00	+30.11	2	164
09:19:10	2810.00	2830.00	2810.00	+30.11	0	162
09:19:02	2810.00	2820.00	2820.00	+40.11	1	162
09:19:02	2810.00	2820.00	2820.00	+40.11	1	161
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	0	160
09:19:00	2810.00	2820.00	2820.00	+40.11	1	160
09:19:00	2810.00	2825.00	2810.00	+30.11	0	159
09:18:58	2810.00	2825.00	2825.00	+45.11	0	159
09:18:58	2810.00	2830.00	2810.00	+30.11	1	159
09:18:58	2810.00	2830.00	2810.00	+30.11	2	158
09:18:50	2815.00	2825.00	2825.00	+45.11	1	156
09:18:50	2815.00	2825.00	2825.00	+45.11	1	155
09:18:34	2815.00	2830.00	2830.00	+50.11	0	154
09:18:21	2820.00	2830.00	2830.00	+50.11	1	154
09:18:21	2820.00	2835.00	2820.00	+40.11	1	153
09:18:16	2820.00	2835.00	2820.00	+40.11	2	152
09:17:24	2825.00	2835.00	2825.00	+45.11	2	150
09:17:22	2825.00	2835.00	2825.00	+45.11	0	148
09:17:22	2825.00	2835.00	2825.00	+45.11	0	148
09:17:22	2825.00	2835.00	2825.00	+45.11	0	148
09:17:22	2825.00	2835.00	2825.00	+45.11	0	148
09:17:22	2825.00	2835.00	2825.00	+45.11	1	148
09:17:22	2825.00	2835.00	2825.00	+45.11	0	147
09:17:18	2820.00	2835.00	2820.00	+40.11	0	147
09:17:06	2820.00	2835.00	2820.00	+40.11	0	147
09:17:06	2820.00	2835.00	2820.00	+40.11	0	147
09:17:06	2815.00	2830.00	2830.00	+50.11	1	147
09:16:59	2815.00	2830.00	2830.00	+50.11	0	146
09:16:32	2815.00	2830.00	2830.00	+50.11	1	146
09:16:31	2815.00	2830.00	2830.00	+50.11	0	145
09:16:27	2815.00	2830.00	2830.00	+50.11	0	145
09:16:08	2815.00	2830.00	2830.00	+50.11	0	145
09:15:45	2815.00	2830.00	2815.00	+35.11	0	145
09:14:19	2820.00	2825.00	2820.00	+40.11	1	145
09:14:19	2805.00	2825.00	2805.00	+25.11	0	144
09:14:18	2820.00	2825.00	2820.00	+40.11	2	144
09:14:18	2820.00	2825.00	2820.00	+40.11	0	142
09:14:18	2820.00	2825.00	2820.00	+40.11	0	142
09:14:18	2820.00	2825.00	2820.00	+40.11	1	142
09:14:18	2820.00	2825.00	2820.00	+40.11	0	141
09:14:15	2805.00	2830.00	2830.00	+50.11	1	141
09:14:01	2815.00	2820.00	2815.00	+35.11	0	140
09:14:00	2810.00	2820.00	2820.00	+40.11	0	140
09:14:00	2810.00	2820.00	2820.00	+40.11	1	140
09:13:38	2800.00	2815.00	2815.00	+35.11	0	139
09:13:38	2800.00	2815.00	2815.00	+35.11	0	139
09:13:37	2800.00	2820.00	2820.00	+40.11	0	139
09:13:34	2800.00	2825.00	2825.00	+45.11	0	139
09:13:28	2800.00	2825.00	2825.00	+45.11	0	139
09:13:21	2800.00	2820.00	2820.00	+40.11	0	139
09:12:58	2800.00	2825.00	2825.00	+45.11	0	139
09:12:40	2800.00	2825.00	2825.00	+45.11	0	139
09:12:20	2810.00	2830.00	2810.00	+30.11	0	139
09:12:18	2795.00	2815.00	2815.00	+35.11	0	139
09:12:18	2795.00	2815.00	2815.00	+35.11	0	139
09:12:16	2800.00	2825.00	2825.00	+45.11	0	139
09:11:28	2810.00	2820.00	2820.00	+40.11	1	139
09:11:18	2810.00	2820.00	2820.00	+40.11	1	138
09:11:10	2795.00	2825.00	2825.00	+45.11	0	137
09:11:08	2810.00	2830.00	2810.00	+30.11	0	137
09:11:01	2790.00	2820.00	2820.00	+40.11	0	137
09:10:56	2810.00	2825.00	2825.00	+45.11	0	137
09:10:53	2810.00	2825.00	2810.00	+30.11	0	137
09:10:53	2790.00	2825.00	2825.00	+45.11	1	137
09:10:44	2805.00	2820.00	2805.00	+25.11	0	136
09:10:44	2805.00	2820.00	2805.00	+25.11	0	136
09:10:44	2790.00	2820.00	2820.00	+40.11	0	136
09:10:42	2790.00	2825.00	2825.00	+45.11	0	136
09:10:09	2800.00	2810.00	2800.00	+20.11	2	136
09:10:09	2800.00	2810.00	2810.00	+30.11	1	134
09:10:09	2800.00	2810.00	2800.00	+20.11	0	133
09:10:09	2800.00	2810.00	2800.00	+20.11	0	133
09:10:09	2800.00	2810.00	2800.00	+20.11	1	133
09:10:09	2800.00	2810.00	2800.00	+20.11	0	132
09:10:09	2790.00	2810.00	2810.00	+30.11	3	132
09:10:09	2790.00	2810.00	2810.00	+30.11	2	129
09:10:09	2790.00	2810.00	2810.00	+30.11	1	127
09:09:49	2790.00	2810.00	2810.00	+30.11	0	126
09:09:35	2780.00	2805.00	2805.00	+25.11	2	126
09:09:30	2780.00	2805.00	2805.00	+25.11	0	124
09:09:28	2780.00	2805.00	2805.00	+25.11	0	124
09:08:51	2780.00	2805.00	2805.00	+25.11	0	124
09:08:35	2780.00	2805.00	2805.00	+25.11	0	124
09:08:30	2790.00	2805.00	2805.00	+25.11	0	124
09:08:18	2795.00	2805.00	2795.00	+15.11	1	124
09:08:17	2795.00	2805.00	2795.00	+15.11	2	123
09:08:10	2790.00	2805.00	2805.00	+25.11	0	121
09:07:46	2790.00	2800.00	2800.00	+20.11	1	121
09:07:29	2785.00	2800.00	2800.00	+20.11	1	120
09:07:26	2780.00	2800.00	2800.00	+20.11	0	119
09:07:22	2790.00	2800.00	2790.00	+10.11	0	119
09:07:21	2790.00	2800.00	2790.00	+10.11	2	119
09:07:20	2780.00	2800.00	2800.00	+20.11	0	117
09:07:00	2780.00	2800.00	2800.00	+20.11	0	117
09:06:58	2780.00	2795.00	2795.00	+15.11	1	117
09:06:56	2780.00	2795.00	2780.00	+0.11	0	116
09:06:52	2780.00	2795.00	2795.00	+15.11	0	116
09:06:34	2780.00	2800.00	2800.00	+20.11	0	116
09:06:18	2780.00	2790.00	2790.00	+10.11	1	116
09:06:18	2780.00	2790.00	2790.00	+10.11	0	115
09:06:18	2780.00	2790.00	2790.00	+10.11	1	115
09:06:18	2780.00	2790.00	2790.00	+10.11	0	114
09:06:15	2785.00	2795.00	2795.00	+15.11	1	114
09:06:15	2785.00	2795.00	2795.00	+15.11	1	113
09:06:13	2790.00	2800.00	2790.00	+10.11	3	112
09:06:13	2715.00	2800.00	2800.00	+20.11	0	109
09:06:13	2715.00	2800.00	2800.00	+20.11	0	109
09:06:13	2715.00	2800.00	2800.00	+20.11	0	109
09:06:13	2715.00	2800.00	2800.00	+20.11	1	109
09:06:13	2715.00	2800.00	2800.00	+20.11	1	108
09:06:02	2710.00	2805.00	2805.00	+25.11	1	107
09:06:02	2710.00	2805.00	2805.00	+25.11	1	106
09:06:02	2795.00	2810.00	2795.00	+15.11	2	105
09:06:02	2795.00	2810.00	2795.00	+15.11	3	103
09:06:02	2795.00	2810.00	2795.00	+15.11	2	100
09:06:02	2795.00	2810.00	2810.00	+30.11	0	98
09:05:56	2795.00	2810.00	2810.00	+30.11	0	98
09:05:54	2795.00	2810.00	2810.00	+30.11	0	98
09:05:54	2795.00	2820.00	2820.00	+40.11	0	98
09:05:54	2800.00	2835.00	2800.00	+20.11	2	98
09:05:43	2815.00	2820.00	2820.00	+40.11	0	96
09:05:43	2815.00	2820.00	2820.00	+40.11	1	96
09:05:20	2815.00	2830.00	2815.00	+35.11	0	95
09:05:15	2820.00	2830.00	2820.00	+40.11	0	95
09:05:15	2820.00	2830.00	2820.00	+40.11	0	95
09:05:10	2810.00	2830.00	2810.00	+30.11	0	95
09:05:00	2800.00	2830.00	2830.00	+50.11	0	95
09:04:47	2800.00	2835.00	2835.00	+55.11	0	95
09:04:43	2820.00	2830.00	2830.00	+50.11	2	95
09:04:43	2820.00	2840.00	2820.00	+40.11	0	93
09:04:40	2820.00	2840.00	2820.00	+40.11	1	93
09:04:15	2820.00	2840.00	2840.00	+60.11	0	92
09:03:58	2825.00	2845.00	2825.00	+45.11	0	92
09:03:58	2820.00	2840.00	2840.00	+60.11	2	92
09:03:41	2825.00	2830.00	2830.00	+50.11	0	90
09:03:41	2825.00	2830.00	2830.00	+50.11	0	90
09:03:41	2825.00	2830.00	2830.00	+50.11	0	90
09:03:35	2825.00	2845.00	2825.00	+45.11	0	90
09:03:00	2825.00	2830.00	2830.00	+50.11	0	90
09:02:55	2825.00	2845.00	2845.00	+65.11	0	90
09:02:40	2830.00	2845.00	2830.00	+50.11	0	90
09:02:39	2825.00	2845.00	2825.00	+45.11	0	90
09:02:31	2820.00	2830.00	2830.00	+50.11	0	90
09:02:30	2820.00	2845.00	2845.00	+65.11	0	90
09:02:23	2830.00	2850.00	2830.00	+50.11	0	90
09:02:18	2820.00	2830.00	2820.00	+40.11	2	90
09:02:18	2795.00	2830.00	2830.00	+50.11	1	88
09:02:18	2820.00	2850.00	2820.00	+40.11	2	87
09:02:18	2800.00	2830.00	2830.00	+50.11	1	85
09:02:17	2800.00	2830.00	2830.00	+50.11	1	84
09:02:17	2800.00	2830.00	2830.00	+50.11	1	83
09:02:17	2800.00	2830.00	2830.00	+50.11	1	82
09:02:17	2820.00	2830.00	2820.00	+40.11	0	81
09:02:17	2820.00	2830.00	2820.00	+40.11	1	81
09:02:17	2820.00	2830.00	2820.00	+40.11	0	80
09:02:17	2800.00	2830.00	2830.00	+50.11	1	80
09:02:16	2800.00	2830.00	2830.00	+50.11	0	79
09:02:02	2800.00	2830.00	2830.00	+50.11	0	79
09:01:59	2815.00	2830.00	2815.00	+35.11	0	79
09:01:58	2810.00	2830.00	2810.00	+30.11	0	79
09:01:58	2810.00	2830.00	2810.00	+30.11	0	79
09:01:58	2810.00	2830.00	2810.00	+30.11	0	79
09:01:53	2810.00	2820.00	2810.00	+30.11	2	79
09:01:52	2795.00	2820.00	2820.00	+40.11	0	77
09:01:31	2795.00	2820.00	2820.00	+40.11	0	77
09:01:18	2800.00	2820.00	2800.00	+20.11	0	77
09:01:18	2800.00	2820.00	2800.00	+20.11	0	77
09:01:14	2795.00	2820.00	2820.00	+40.11	0	77
09:00:23	2800.00	2810.00	2800.00	+20.11	2	77
09:00:23	2795.00	2810.00	2810.00	+30.11	1	75
09:00:13	2710.00	2800.00	2800.00	+20.11	0	74
09:00:10	2710.00	2800.00	2800.00	+20.11	1	74
09:00:10	2710.00	2800.00	2800.00	+20.11	0	73
09:00:10	2710.00	2800.00	2800.00	+20.11	0	73
09:00:10	2710.00	2800.00	2800.00	+20.11	0	73
09:00:08	2710.00	2800.00	2800.00	+20.11	0	73
09:00:06	2710.00	2810.00	2810.00	+30.11	1	73
09:00:06	2710.00	2800.00	2800.00	+20.11	1	72
09:00:06	2710.00	2800.00	2800.00	+20.11	0	71
09:00:06	2710.00	2800.00	2800.00	+20.11	0	71
09:00:05	2750.00	2820.00	2820.00	+40.11	2	71

　

其他人也逛...

羅技 ALTO KEYS K98M 機械式無線鍵盤

POCO C85 8G/256GB(三入組)

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

統一超商10000元虛擬商品卡

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

家樂福10000元好禮即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值6,000元

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

【享樂券】全家虛擬禮物卡50元

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

【歐股盤後】收紅☆

中華電信ADR1日上漲0.15美元漲...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【能源盤後】下跌☆
‧智慧顯示展群創鎖定面板跨域轉...
‧【台股盤中】川普稱將重擊伊朗 ...

加密貨幣

比特幣BTC	66614.13	-1,618.76	-2.37%
以太幣ETH	2056.01	-48.71	-2.31%
瑞波幣XRP	1.31	-0.03	-2.26%
比特幣現金BCH	445.14	-21.20	-4.55%
萊特幣LTC	52.46	-1.46	-2.70%
卡達幣ADA	0.238758	0.00	-1.16%
波場幣TRX	0.314664	0.00	0.46%
恆星幣XLM	0.164040	0.00	-1.93%

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。