最新解決社宅上兆元融資需求首檔永續債有望明年推出熱門川普上任前陸廠搶出貨聯成：中國DOP開工率拉升

更新報價

康全電訊 (8089) 通信網路業上櫃

101.00 ▼-0.50 -0.49% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,498	101.00	15	101.50	23	100.50	104.50	100.00	101.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	101.00	101.50	101.00	-0.50	4	2498
13:30:00	101.00	101.50	101.00	-0.50	193	2494
13:24:55	101.50	102.00	101.50	0	1	2301
13:24:48	101.00	101.50	101.50	0	2	2300
13:24:48	101.50	102.00	101.50	0	1	2298
13:24:45	101.50	102.00	101.50	0	3	2297
13:24:44	101.50	102.00	101.50	0	1	2294
13:24:43	101.50	102.00	101.50	0	1	2293
13:24:39	101.00	102.00	102.00	+0.50	3	2292
13:24:34	101.00	101.50	101.50	0	2	2289
13:24:34	101.00	101.50	101.50	0	10	2287
13:24:32	101.00	101.50	101.50	0	1	2277
13:24:30	101.00	101.50	101.50	0	1	2276
13:24:20	101.00	101.50	101.50	0	1	2275
13:24:16	101.00	101.50	101.50	0	6	2274
13:24:13	101.00	101.50	101.00	-0.50	1	2268
13:24:13	101.00	101.50	101.00	-0.50	2	2267
13:24:10	101.00	101.50	101.50	0	1	2265
13:24:10	101.00	101.50	101.50	0	1	2264
13:24:09	101.00	101.50	101.50	0	1	2263
13:24:08	101.00	101.50	101.50	0	1	2262
13:24:00	101.00	101.50	101.50	0	1	2261
13:24:00	101.00	101.50	101.50	0	1	2260
13:24:00	101.00	101.50	101.50	0	1	2259
13:24:00	101.00	101.50	101.50	0	1	2258
13:24:00	101.00	101.50	101.50	0	1	2257
13:24:00	101.00	101.50	101.50	0	1	2256
13:24:00	101.00	101.50	101.50	0	1	2255
13:24:00	101.00	101.50	101.50	0	1	2254
13:23:39	101.00	101.50	101.00	-0.50	1	2253
13:23:38	101.00	101.50	101.50	0	1	2252
13:23:33	101.00	101.50	101.50	0	1	2251
13:23:28	101.00	101.50	101.00	-0.50	1	2250
13:23:09	101.00	101.50	101.00	-0.50	1	2249
13:23:03	101.00	101.50	101.50	0	1	2248
13:22:57	101.00	101.50	101.00	-0.50	1	2247
13:22:51	101.00	101.50	101.50	0	1	2246
13:22:49	101.00	101.50	101.50	0	1	2245
13:22:48	101.00	101.50	101.50	0	1	2244
13:22:44	101.00	101.50	101.50	0	1	2243
13:22:41	101.00	101.50	101.50	0	5	2242
13:22:34	101.00	101.50	101.00	-0.50	1	2237
13:22:31	101.00	101.50	101.50	0	5	2236
13:22:20	101.00	101.50	101.00	-0.50	2	2231
13:22:17	101.00	101.50	101.50	0	1	2229
13:22:11	101.00	101.50	101.50	0	1	2228
13:22:07	101.00	101.50	101.50	0	2	2227
13:21:49	101.00	101.50	101.50	0	1	2225
13:21:24	101.00	101.50	101.50	0	1	2224
13:21:22	101.00	101.50	101.50	0	1	2223
13:21:13	101.00	101.50	101.50	0	1	2222
13:21:12	101.00	101.50	101.00	-0.50	2	2221
13:20:55	101.00	101.50	101.50	0	1	2219
13:20:37	101.00	101.50	101.50	0	1	2218
13:20:00	101.00	101.50	101.50	0	1	2217
13:20:00	101.00	101.50	101.50	0	1	2216
13:19:36	101.00	101.50	101.00	-0.50	1	2215
13:18:42	101.00	101.50	101.00	-0.50	5	2214
13:18:41	101.00	101.50	101.50	0	1	2209
13:18:38	101.00	101.50	101.00	-0.50	1	2208
13:18:37	101.00	101.50	101.50	0	1	2207
13:18:33	101.00	101.50	101.50	0	1	2206
13:18:29	101.00	101.50	101.50	0	1	2205
13:18:26	101.00	101.50	101.50	0	1	2204
13:18:25	101.00	101.50	101.00	-0.50	1	2203
13:17:57	101.00	101.50	101.50	0	1	2202
13:17:32	101.00	101.50	101.50	0	6	2201
13:17:30	101.00	101.50	101.00	-0.50	1	2195
13:17:28	101.00	101.50	101.00	-0.50	4	2194
13:17:26	101.00	101.50	101.00	-0.50	4	2190
13:17:15	101.00	101.50	101.50	0	1	2186
13:16:50	101.00	101.50	101.00	-0.50	1	2185
13:16:35	101.00	101.50	101.00	-0.50	1	2184
13:16:33	101.00	101.50	101.00	-0.50	1	2183
13:16:14	101.00	101.50	101.00	-0.50	5	2182
13:16:06	101.00	101.50	101.50	0	1	2177
13:16:05	101.00	101.50	101.50	0	1	2176
13:15:53	101.00	101.50	101.50	0	1	2175
13:15:49	101.00	101.50	101.00	-0.50	1	2174
13:15:37	101.00	101.50	101.50	0	1	2173
13:15:32	101.00	101.50	101.00	-0.50	5	2172
13:15:23	101.00	101.50	101.00	-0.50	1	2167
13:15:19	101.00	101.50	101.00	-0.50	1	2166
13:14:54	101.00	101.50	101.00	-0.50	1	2165
13:14:31	101.00	101.50	101.50	0	1	2164
13:14:30	101.00	101.50	101.50	0	1	2163
13:13:04	101.00	101.50	101.50	0	1	2162
13:13:03	101.00	101.50	101.00	-0.50	7	2161
13:12:54	101.00	101.50	101.50	0	1	2154
13:12:39	101.00	101.50	101.00	-0.50	1	2153
13:12:27	101.00	101.50	101.00	-0.50	1	2152
13:12:23	101.00	101.50	101.00	-0.50	1	2151
13:12:03	101.00	101.50	101.00	-0.50	1	2150
13:11:35	101.00	101.50	101.00	-0.50	2	2149
13:11:24	101.00	101.50	101.00	-0.50	10	2147
13:11:12	101.00	101.50	101.00	-0.50	1	2137
13:11:11	101.00	101.50	101.50	0	1	2136
13:11:10	101.00	101.50	101.50	0	1	2135
13:10:01	101.00	101.50	101.50	0	1	2134
13:09:40	101.00	101.50	101.00	-0.50	1	2133
13:09:12	101.00	101.50	101.00	-0.50	1	2132
13:08:01	101.00	101.50	101.00	-0.50	6	2131
13:07:40	101.00	101.50	101.00	-0.50	1	2125
13:07:34	101.00	101.50	101.50	0	1	2124
13:07:33	101.00	101.50	101.50	0	1	2123
13:04:55	101.00	101.50	101.50	0	1	2122
13:04:40	101.00	101.50	101.50	0	2	2121
13:04:14	101.00	101.50	101.50	0	1	2119
13:03:56	101.00	101.50	101.00	-0.50	2	2118
13:03:19	101.00	101.50	101.00	-0.50	1	2116
13:03:11	101.00	101.50	101.00	-0.50	1	2115
13:03:06	101.00	101.50	101.00	-0.50	1	2114
13:03:01	101.00	101.50	101.50	0	1	2113
13:03:00	101.00	101.50	101.00	-0.50	1	2112
13:02:54	101.00	101.50	101.50	0	1	2111
13:02:54	101.00	101.50	101.50	0	5	2110
13:01:46	101.00	101.50	101.50	0	1	2105
13:01:28	101.00	101.50	101.50	0	1	2104
13:01:09	101.00	101.50	101.50	0	1	2103
13:01:08	101.00	101.50	101.50	0	2	2102
13:00:32	101.00	101.50	101.50	0	1	2100
13:00:32	101.00	101.50	101.50	0	1	2099
13:00:32	101.50	102.00	101.50	0	20	2098
13:00:32	101.50	102.00	101.50	0	20	2078
13:00:17	101.50	102.00	102.00	+0.50	2	2058
12:58:28	101.50	102.00	102.00	+0.50	2	2056
12:56:50	101.50	102.00	102.00	+0.50	1	2054
12:56:30	101.50	102.00	102.00	+0.50	1	2053
12:56:12	101.50	102.00	101.50	0	1	2052
12:55:27	101.50	102.00	102.00	+0.50	1	2051
12:55:21	101.50	102.00	102.00	+0.50	1	2050
12:55:16	101.50	102.00	101.50	0	1	2049
12:54:33	101.50	102.00	101.50	0	1	2048
12:54:25	101.50	102.00	101.50	0	1	2047
12:52:48	101.50	102.00	101.50	0	1	2046
12:52:42	101.50	102.00	101.50	0	1	2045
12:51:12	101.50	102.00	101.50	0	1	2044
12:51:09	101.50	102.00	101.50	0	1	2043
12:50:59	101.50	102.00	101.50	0	1	2042
12:48:47	101.50	102.00	101.50	0	1	2041
12:47:59	101.50	102.00	101.50	0	1	2040
12:47:11	101.50	102.00	101.50	0	1	2039
12:42:40	101.50	102.00	101.50	0	1	2038
12:42:34	101.50	102.00	101.50	0	1	2037
12:41:54	101.50	102.00	101.50	0	1	2036
12:41:31	101.50	102.00	101.50	0	2	2035
12:41:12	101.50	102.00	101.50	0	1	2033
12:40:38	101.50	102.00	101.50	0	1	2032
12:39:42	101.50	102.00	102.00	+0.50	10	2031
12:38:39	101.00	102.00	102.00	+0.50	1	2021
12:38:33	101.00	102.00	102.00	+0.50	1	2020
12:38:28	101.00	102.00	102.00	+0.50	1	2019
12:38:05	101.00	102.00	102.00	+0.50	3	2018
12:38:02	101.50	102.00	101.50	0	1	2015
12:37:08	101.00	101.50	101.50	0	1	2014
12:37:03	101.00	101.50	101.50	0	1	2013
12:36:51	101.00	101.50	101.50	0	1	2012
12:35:22	101.50	102.00	101.50	0	1	2011
12:34:52	101.00	101.50	101.50	0	1	2010
12:34:25	101.50	102.00	101.50	0	1	2009
12:33:31	101.50	102.00	101.50	0	1	2008
12:33:19	101.50	102.00	101.50	0	4	2007
12:32:51	101.00	101.50	101.50	0	1	2003
12:32:41	101.00	101.50	101.50	0	2	2002
12:32:03	101.50	102.00	101.50	0	2	2000
12:32:03	101.50	102.00	101.50	0	1	1998
12:31:56	101.00	102.00	101.00	-0.50	1	1997
12:31:56	101.50	102.00	101.50	0	1	1996
12:31:55	101.50	102.00	101.50	0	1	1995
12:31:55	101.00	101.50	101.50	0	9	1994
12:31:52	101.00	101.50	101.50	0	3	1985
12:31:35	101.00	101.50	101.50	0	1	1982
12:28:35	101.00	101.50	101.50	0	5	1981
12:27:25	101.00	101.50	101.50	0	1	1976
12:27:24	101.00	101.50	101.50	0	1	1975
12:24:47	101.00	101.50	101.50	0	1	1974
12:24:38	101.50	102.00	101.50	0	1	1973
12:24:37	101.00	101.50	101.50	0	1	1972
12:24:07	101.50	102.00	101.50	0	4	1971
12:23:26	101.50	102.00	101.50	0	2	1967
12:23:26	101.00	101.50	101.50	0	1	1965
12:23:03	101.00	101.50	101.50	0	1	1964
12:22:57	101.00	101.50	101.50	0	2	1963
12:22:51	101.00	101.50	101.50	0	1	1961
12:22:30	101.00	101.50	101.50	0	1	1960
12:20:51	101.00	101.50	101.00	-0.50	2	1959
12:18:38	101.00	101.50	101.50	0	3	1957
12:18:24	101.00	101.50	101.50	0	1	1954
12:18:12	101.00	101.50	101.50	0	1	1953
12:17:54	101.00	101.50	101.50	0	1	1952
12:17:05	101.00	101.50	101.50	0	1	1951
12:16:21	101.00	101.50	101.50	0	1	1950
12:15:44	101.50	102.00	101.50	0	10	1949
12:15:25	101.00	101.50	101.50	0	1	1939
12:14:56	101.00	101.50	101.50	0	1	1938
12:14:51	101.00	101.50	101.50	0	5	1937
12:13:46	101.50	102.00	101.50	0	4	1932
12:13:46	101.50	102.00	101.50	0	31	1928
12:11:19	101.50	102.00	102.00	+0.50	1	1897
12:08:16	101.50	102.00	102.00	+0.50	3	1896
12:06:33	101.00	101.50	101.50	0	3	1893
12:06:27	101.00	101.50	101.50	0	1	1890
12:06:24	101.00	101.50	101.50	0	1	1889
12:05:43	101.50	102.00	101.50	0	1	1888
12:05:41	101.00	101.50	101.50	0	1	1887
12:05:31	101.00	101.50	101.50	0	2	1886
12:05:13	101.00	101.50	101.50	0	1	1884
12:05:07	101.00	101.50	101.50	0	3	1883
12:04:48	101.00	101.50	101.50	0	6	1880
12:03:43	101.00	101.50	101.50	0	2	1874
12:03:19	101.00	101.50	101.00	-0.50	10	1872
12:03:03	101.00	101.50	101.00	-0.50	1	1862
12:02:33	101.00	101.50	101.00	-0.50	1	1861
12:02:18	101.00	101.50	101.00	-0.50	5	1860
12:01:03	101.00	101.50	101.00	-0.50	1	1855
12:00:13	101.00	101.50	101.00	-0.50	12	1854
11:58:49	101.00	101.50	101.00	-0.50	1	1842
11:58:44	101.00	101.50	101.00	-0.50	1	1841
11:57:48	101.50	102.00	101.00	-0.50	3	1840
11:57:48	101.50	102.00	101.50	0	2	1837
11:57:27	101.50	102.00	101.50	0	5	1835
11:56:21	101.50	102.00	101.50	0	1	1830
11:56:21	101.50	102.00	101.50	0	5	1829
11:55:12	101.50	102.00	101.50	0	4	1824
11:54:47	101.50	102.00	101.50	0	1	1820
11:54:44	101.50	102.00	101.50	0	1	1819
11:49:30	101.50	102.00	101.50	0	1	1818
11:48:42	101.00	101.50	101.50	0	1	1817
11:48:38	101.00	101.50	101.50	0	1	1816
11:48:35	101.00	101.50	101.50	0	2	1815
11:48:35	101.00	101.50	101.50	0	1	1813
11:48:33	101.00	101.50	101.50	0	1	1812
11:48:29	101.00	101.50	101.50	0	1	1811
11:48:27	101.00	101.50	101.50	0	1	1810
11:48:10	101.00	101.50	101.50	0	1	1809
11:48:00	101.00	101.50	101.50	0	1	1808
11:47:55	101.00	101.50	101.50	0	2	1807
11:47:25	101.00	101.50	101.50	0	2	1805
11:47:10	101.00	101.50	101.50	0	1	1803
11:46:53	101.00	101.50	101.50	0	1	1802
11:46:15	101.00	101.50	101.50	0	1	1801
11:45:50	101.00	101.50	101.50	0	1	1800
11:45:48	101.00	101.50	101.50	0	1	1799
11:44:27	101.00	101.50	101.50	0	1	1798
11:43:25	101.50	102.00	101.50	0	11	1797
11:41:58	101.50	102.00	101.50	0	1	1786
11:40:45	101.50	102.00	101.50	0	2	1785
11:37:14	101.50	102.00	101.50	0	3	1783
11:34:35	101.50	102.00	102.00	+0.50	1	1780
11:34:35	101.50	102.00	102.00	+0.50	3	1779
11:33:54	102.00	102.50	102.00	+0.50	1	1776
11:33:54	101.50	102.00	102.00	+0.50	3	1775
11:33:44	101.50	102.00	102.00	+0.50	1	1772
11:30:05	102.00	102.50	102.00	+0.50	1	1771
11:29:20	101.50	102.00	102.00	+0.50	1	1770
11:27:33	102.00	102.50	102.00	+0.50	1	1769
11:27:29	102.00	102.50	102.00	+0.50	1	1768
11:27:20	102.00	102.50	102.00	+0.50	1	1767
11:27:15	102.00	102.50	102.00	+0.50	1	1766
11:27:03	102.00	102.50	102.50	+1.00	1	1765
11:26:44	101.50	102.50	102.50	+1.00	1	1764
11:26:34	102.00	102.50	102.00	+0.50	1	1763
11:26:34	101.50	102.00	102.00	+0.50	1	1762
11:25:41	102.00	102.50	102.00	+0.50	4	1761
11:25:41	102.00	102.50	102.00	+0.50	1	1757
11:24:16	102.00	102.50	102.00	+0.50	1	1756
11:24:15	101.50	102.00	102.00	+0.50	1	1755
11:23:44	102.00	102.50	102.00	+0.50	1	1754
11:23:31	102.00	102.50	102.00	+0.50	1	1753
11:23:31	102.00	102.50	102.00	+0.50	1	1752
11:22:47	102.00	102.50	102.00	+0.50	12	1751
11:22:02	101.50	102.50	102.50	+1.00	5	1739
11:21:17	101.50	102.00	102.00	+0.50	4	1734
11:20:27	101.50	102.00	101.50	0	2	1730
11:19:14	102.00	102.50	102.00	+0.50	1	1728
11:18:08	102.00	102.50	102.00	+0.50	3	1727
11:17:40	102.00	102.50	102.50	+1.00	4	1724
11:16:58	102.00	102.50	102.00	+0.50	1	1720
11:16:27	102.00	102.50	102.00	+0.50	1	1719
11:15:50	101.50	102.00	102.00	+0.50	1	1718
11:13:30	101.50	102.00	102.00	+0.50	1	1717
11:12:53	102.00	102.50	102.00	+0.50	17	1716
11:12:53	102.00	102.50	102.50	+1.00	4	1699
11:12:29	102.00	102.50	102.50	+1.00	1	1695
11:12:28	102.00	102.50	102.50	+1.00	2	1694
11:12:28	102.00	102.50	102.50	+1.00	1	1692
11:12:27	102.00	102.50	102.50	+1.00	1	1691
11:12:26	102.00	102.50	102.50	+1.00	1	1690
11:12:26	102.00	102.50	102.50	+1.00	5	1689
11:12:21	102.00	102.50	102.50	+1.00	1	1684
11:12:11	102.00	102.50	102.50	+1.00	1	1683
11:12:07	102.00	102.50	102.50	+1.00	1	1682
11:12:06	102.00	102.50	102.50	+1.00	1	1681
11:11:57	102.00	102.50	102.50	+1.00	1	1680
11:11:48	102.00	102.50	102.50	+1.00	1	1679
11:11:43	102.00	102.50	102.50	+1.00	1	1678
11:11:41	102.00	102.50	102.50	+1.00	1	1677
11:11:40	102.00	102.50	102.50	+1.00	6	1676
11:11:39	102.00	102.50	102.50	+1.00	1	1670
11:11:37	102.00	102.50	102.50	+1.00	1	1669
11:11:28	102.00	102.50	102.50	+1.00	1	1668
11:11:27	102.00	102.50	102.50	+1.00	9	1667
11:10:54	102.00	102.50	102.50	+1.00	1	1658
11:10:51	102.00	102.50	102.00	+0.50	1	1657
11:10:51	102.00	102.50	102.00	+0.50	1	1656
11:10:50	102.00	102.50	102.50	+1.00	2	1655
11:10:22	101.50	102.00	102.00	+0.50	21	1653
11:10:22	101.50	102.00	102.00	+0.50	9	1632
11:10:19	101.50	102.00	102.00	+0.50	1	1623
11:10:16	101.50	102.00	102.00	+0.50	1	1622
11:10:04	101.50	102.00	102.00	+0.50	3	1621
11:07:05	101.00	101.50	101.50	0	2	1618
11:07:05	101.00	101.50	101.50	0	17	1616
11:07:00	101.00	101.50	101.50	0	1	1599
11:03:28	100.50	101.00	101.00	-0.50	1	1598
11:03:14	100.50	101.00	101.00	-0.50	1	1597
11:02:11	100.50	101.50	100.50	-1.00	3	1596
11:02:11	101.00	101.50	101.00	-0.50	3	1593
11:01:05	100.50	101.00	101.00	-0.50	1	1590
11:00:11	101.00	101.50	101.00	-0.50	2	1589
11:00:11	101.00	101.50	101.00	-0.50	1	1587
11:00:11	101.00	101.50	101.00	-0.50	1	1586
11:00:11	101.00	101.50	101.00	-0.50	6	1585
11:00:11	101.00	101.50	101.00	-0.50	7	1579
11:00:11	101.00	101.50	101.00	-0.50	3	1572
11:00:11	101.00	101.50	101.00	-0.50	3	1569
10:56:17	101.00	101.50	101.50	0	4	1566
10:54:43	101.00	101.50	101.50	0	1	1562
10:54:11	101.00	101.50	101.50	0	1	1561
10:53:55	101.00	101.50	101.50	0	1	1560
10:51:38	101.00	101.50	101.50	0	1	1559
10:51:21	101.00	101.50	101.50	0	3	1558
10:51:08	101.00	101.50	101.00	-0.50	2	1555
10:50:30	101.00	101.50	101.50	0	1	1553
10:50:10	101.00	101.50	101.50	0	2	1552
10:50:09	101.00	101.50	101.50	0	1	1550
10:50:08	101.00	101.50	101.50	0	1	1549
10:50:07	101.00	101.50	101.50	0	3	1548
10:49:57	101.00	101.50	101.50	0	10	1545
10:49:21	101.00	101.50	101.50	0	1	1535
10:47:57	101.00	101.50	101.00	-0.50	1	1534
10:47:45	101.00	101.50	101.00	-0.50	1	1533
10:47:39	100.50	101.00	101.00	-0.50	3	1532
10:47:34	100.50	101.00	101.00	-0.50	1	1529
10:47:30	100.50	101.00	101.00	-0.50	1	1528
10:47:25	100.50	101.00	101.00	-0.50	1	1527
10:47:22	100.50	101.00	101.00	-0.50	5	1526
10:47:15	100.50	101.00	101.00	-0.50	1	1521
10:46:00	100.50	101.00	101.00	-0.50	1	1520
10:45:57	100.50	101.00	101.00	-0.50	1	1519
10:43:45	101.00	101.50	101.00	-0.50	1	1518
10:42:59	101.00	101.50	101.00	-0.50	1	1517
10:42:23	101.00	101.50	101.00	-0.50	1	1516
10:42:16	101.00	101.50	101.00	-0.50	1	1515
10:41:58	101.00	101.50	101.00	-0.50	1	1514
10:41:37	100.50	101.00	101.00	-0.50	1	1513
10:41:35	100.50	101.00	101.00	-0.50	1	1512
10:40:06	100.50	101.00	101.00	-0.50	1	1511
10:38:40	100.50	101.00	101.00	-0.50	1	1510
10:37:53	100.50	101.00	101.00	-0.50	1	1509
10:37:22	101.00	101.50	101.00	-0.50	1	1508
10:37:16	101.00	101.50	101.00	-0.50	1	1507
10:36:53	101.00	101.50	101.00	-0.50	1	1506
10:36:53	100.50	101.00	101.00	-0.50	3	1505
10:36:49	100.50	101.00	101.00	-0.50	1	1502
10:35:05	100.50	101.00	101.00	-0.50	1	1501
10:34:50	100.50	101.00	100.50	-1.00	1	1500
10:34:10	100.50	101.00	100.50	-1.00	2	1499
10:34:03	100.50	101.00	100.50	-1.00	8	1497
10:33:12	100.50	101.50	100.50	-1.00	1	1489
10:33:12	101.00	101.50	101.00	-0.50	6	1488
10:33:11	101.00	101.50	101.00	-0.50	3	1482
10:30:24	101.00	101.50	101.00	-0.50	1	1479
10:29:59	101.00	101.50	101.00	-0.50	1	1478
10:27:22	100.50	101.00	101.00	-0.50	1	1477
10:27:15	100.50	101.00	101.00	-0.50	1	1476
10:27:15	100.50	101.00	101.00	-0.50	1	1475
10:26:51	100.50	101.00	101.00	-0.50	1	1474
10:25:16	101.00	101.50	101.00	-0.50	7	1473
10:25:15	101.00	101.50	101.00	-0.50	1	1466
10:23:01	100.50	101.00	101.00	-0.50	1	1465
10:22:57	100.50	101.00	101.00	-0.50	1	1464
10:22:02	100.50	101.00	101.00	-0.50	1	1463
10:20:36	101.00	101.50	101.00	-0.50	2	1462
10:20:05	100.50	101.00	101.00	-0.50	1	1460
10:19:57	101.00	101.50	101.00	-0.50	1	1459
10:19:36	100.50	101.00	101.00	-0.50	1	1458
10:19:36	100.50	101.00	101.00	-0.50	1	1457
10:19:27	100.50	101.00	101.00	-0.50	1	1456
10:19:23	100.50	101.00	101.00	-0.50	1	1455
10:19:15	100.50	101.00	101.00	-0.50	1	1454
10:18:56	100.50	101.00	101.00	-0.50	1	1453
10:18:54	100.50	101.00	101.00	-0.50	1	1452
10:18:53	100.50	101.00	101.00	-0.50	1	1451
10:18:25	100.50	101.00	101.00	-0.50	1	1450
10:18:21	100.50	101.00	101.00	-0.50	1	1449
10:18:17	100.50	101.00	101.00	-0.50	1	1448
10:18:05	100.50	101.00	101.00	-0.50	1	1447
10:18:04	100.50	101.00	101.00	-0.50	1	1446
10:17:30	100.50	101.00	101.00	-0.50	2	1445
10:16:14	100.50	101.00	101.00	-0.50	1	1443
10:16:01	100.50	101.00	101.00	-0.50	1	1442
10:15:53	100.50	101.00	101.00	-0.50	1	1441
10:15:35	100.50	101.00	101.00	-0.50	1	1440
10:15:34	100.50	101.00	101.00	-0.50	1	1439
10:15:32	101.00	101.50	101.00	-0.50	37	1438
10:12:38	101.00	101.50	101.50	0	1	1401
10:11:47	101.00	102.00	101.00	-0.50	5	1400
10:11:47	101.00	101.50	101.50	0	1	1395
10:09:52	101.00	102.00	102.00	+0.50	1	1394
10:09:30	101.00	101.50	101.50	0	1	1393
10:08:18	101.00	101.50	101.50	0	1	1392
10:07:17	101.00	101.50	101.50	0	1	1391
10:07:10	101.00	101.50	101.50	0	1	1390
10:06:28	101.00	101.50	101.50	0	1	1389
10:06:10	101.50	102.00	101.50	0	5	1388
10:05:09	101.50	102.00	101.50	0	1	1383
10:04:49	101.50	102.00	102.00	+0.50	1	1382
10:03:23	101.00	101.50	101.50	0	5	1381
10:03:14	101.00	101.50	101.50	0	1	1376
10:02:57	101.00	101.50	101.50	0	1	1375
10:02:32	101.00	101.50	101.50	0	1	1374
10:02:03	101.00	101.50	101.50	0	1	1373
10:01:35	101.00	101.50	101.00	-0.50	3	1372
10:00:16	101.00	101.50	101.00	-0.50	4	1369
09:59:17	101.00	101.50	101.00	-0.50	2	1365
09:59:07	101.00	101.50	101.00	-0.50	2	1363
09:58:19	101.00	101.50	101.00	-0.50	5	1361
09:58:19	101.00	101.50	101.50	0	1	1356
09:57:57	101.00	101.50	101.50	0	1	1355
09:57:56	101.00	101.50	101.50	0	1	1354
09:57:52	101.00	101.50	101.50	0	1	1353
09:57:22	101.00	101.50	101.50	0	1	1352
09:57:02	101.50	102.00	101.50	0	2	1351
09:57:00	101.00	102.00	101.00	-0.50	1	1349
09:56:56	101.00	101.50	101.50	0	1	1348
09:56:41	101.50	102.00	101.50	0	7	1347
09:56:11	101.00	102.00	102.00	+0.50	1	1340
09:56:09	101.00	101.50	101.50	0	1	1339
09:56:09	101.00	101.50	101.00	-0.50	1	1338
09:56:07	101.00	101.50	101.50	0	1	1337
09:55:48	100.50	101.00	101.00	-0.50	10	1336
09:55:46	100.50	101.00	101.00	-0.50	1	1326
09:55:41	100.50	101.00	101.00	-0.50	1	1325
09:55:34	100.50	101.00	101.00	-0.50	5	1324
09:55:31	100.50	101.00	101.00	-0.50	2	1319
09:55:27	100.50	101.00	101.00	-0.50	10	1317
09:55:24	100.50	101.00	100.50	-1.00	2	1307
09:55:19	100.50	101.00	100.50	-1.00	1	1305
09:55:17	100.50	101.00	100.50	-1.00	1	1304
09:55:11	100.50	101.00	100.50	-1.00	1	1303
09:55:07	100.50	101.00	100.50	-1.00	1	1302
09:55:03	100.50	101.00	100.50	-1.00	5	1301
09:55:03	101.00	101.50	101.00	-0.50	12	1296
09:55:00	101.00	101.50	101.00	-0.50	1	1284
09:54:57	101.00	101.50	101.00	-0.50	10	1283
09:54:51	101.00	101.50	101.00	-0.50	1	1273
09:54:42	101.00	101.50	101.00	-0.50	10	1272
09:54:40	101.00	101.50	101.50	0	1	1262
09:54:29	101.00	101.50	101.50	0	1	1261
09:54:23	101.00	101.50	101.50	0	1	1260
09:54:16	101.00	101.50	101.50	0	1	1259
09:53:57	101.50	102.00	101.50	0	32	1258
09:53:57	102.00	102.50	102.00	+0.50	29	1226
09:53:57	102.00	102.50	102.00	+0.50	1	1197
09:53:20	102.00	102.50	102.50	+1.00	2	1196
09:53:16	102.50	103.00	102.50	+1.00	9	1194
09:53:16	102.00	102.50	102.50	+1.00	11	1185
09:51:03	102.00	102.50	102.50	+1.00	1	1174
09:50:25	102.00	102.50	102.50	+1.00	2	1173
09:49:48	102.00	102.50	102.50	+1.00	1	1171
09:49:00	102.00	102.50	102.50	+1.00	1	1170
09:48:47	102.00	102.50	102.50	+1.00	1	1169
09:48:18	102.00	102.50	102.50	+1.00	1	1168
09:48:15	102.00	102.50	102.50	+1.00	1	1167
09:47:45	102.00	102.50	102.00	+0.50	1	1166
09:47:31	102.00	102.50	102.00	+0.50	1	1165
09:46:30	102.00	102.50	102.00	+0.50	5	1164
09:46:29	102.00	102.50	102.00	+0.50	1	1159
09:45:53	102.00	102.50	102.00	+0.50	1	1158
09:45:07	101.50	102.50	101.50	0	1	1157
09:45:01	101.50	102.00	102.00	+0.50	5	1156
09:45:01	101.50	102.00	102.00	+0.50	1	1151
09:44:51	101.50	102.00	101.50	0	1	1150
09:44:50	101.50	102.00	101.50	0	1	1149
09:44:43	101.50	102.00	101.50	0	1	1148
09:44:34	101.50	102.00	101.50	0	10	1147
09:44:18	101.50	102.00	101.50	0	1	1137
09:44:18	101.50	102.00	101.50	0	4	1136
09:44:10	101.50	102.00	101.50	0	8	1132
09:44:02	101.50	102.00	101.50	0	2	1124
09:43:48	102.00	102.50	102.00	+0.50	11	1122
09:43:48	102.00	102.50	102.00	+0.50	16	1111
09:43:44	102.00	102.50	102.00	+0.50	1	1095
09:43:44	102.00	102.50	102.00	+0.50	10	1094
09:43:44	102.00	102.50	102.00	+0.50	1	1084
09:43:39	102.00	102.50	102.00	+0.50	10	1083
09:43:35	102.00	102.50	102.00	+0.50	10	1073
09:43:25	102.00	102.50	102.00	+0.50	1	1063
09:43:19	102.50	103.00	102.50	+1.00	6	1062
09:43:19	102.50	103.00	102.50	+1.00	5	1056
09:43:06	102.50	103.00	102.50	+1.00	10	1051
09:42:54	102.50	103.00	103.00	+1.50	3	1041
09:41:43	103.00	103.50	103.00	+1.50	2	1038
09:41:43	103.00	103.50	103.00	+1.50	1	1036
09:41:37	103.00	103.50	103.00	+1.50	10	1035
09:41:36	103.00	103.50	103.00	+1.50	1	1025
09:41:34	103.00	103.50	103.00	+1.50	2	1024
09:41:34	103.00	103.50	103.00	+1.50	1	1022
09:41:34	103.00	103.50	103.00	+1.50	5	1021
09:41:32	103.00	103.50	103.00	+1.50	5	1016
09:41:23	103.00	103.50	103.00	+1.50	1	1011
09:41:22	103.00	103.50	103.00	+1.50	10	1010
09:41:19	103.00	103.50	103.00	+1.50	2	1000
09:40:59	103.00	103.50	103.00	+1.50	1	998
09:40:50	103.00	103.50	103.00	+1.50	1	997
09:40:44	103.00	103.50	103.00	+1.50	1	996
09:40:41	103.00	103.50	103.00	+1.50	1	995
09:40:34	103.00	103.50	103.00	+1.50	1	994
09:40:27	103.00	103.50	103.00	+1.50	1	993
09:39:42	103.00	103.50	103.00	+1.50	1	992
09:39:37	103.00	103.50	103.00	+1.50	2	991
09:38:15	103.00	103.50	103.50	+2.00	2	989
09:38:05	103.00	103.50	103.50	+2.00	2	987
09:37:58	103.00	103.50	103.50	+2.00	3	985
09:37:31	103.00	103.50	103.50	+2.00	2	982
09:36:59	103.00	103.50	103.50	+2.00	1	980
09:36:45	103.50	104.00	103.50	+2.00	5	979
09:35:17	103.00	103.50	103.50	+2.00	18	974
09:35:07	103.00	103.50	103.50	+2.00	2	956
09:34:57	103.00	103.50	103.50	+2.00	1	954
09:34:05	103.00	103.50	103.50	+2.00	1	953
09:34:02	103.00	103.50	103.50	+2.00	2	952
09:33:20	103.00	103.50	103.50	+2.00	1	950
09:33:18	103.00	103.50	103.50	+2.00	1	949
09:32:58	103.00	103.50	103.50	+2.00	1	948
09:32:38	103.50	104.00	103.50	+2.00	1	947
09:32:28	103.00	103.50	103.50	+2.00	5	946
09:32:27	103.00	103.50	103.50	+2.00	1	941
09:32:22	103.00	103.50	103.50	+2.00	1	940
09:32:15	103.00	103.50	103.50	+2.00	1	939
09:32:01	103.00	103.50	103.00	+1.50	5	938
09:32:00	103.00	103.50	103.50	+2.00	2	933
09:31:51	103.00	103.50	103.50	+2.00	1	931
09:31:38	103.00	103.50	103.50	+2.00	1	930
09:31:37	103.00	103.50	103.50	+2.00	2	929
09:31:34	103.00	103.50	103.00	+1.50	1	927
09:31:34	103.00	103.50	103.00	+1.50	10	926
09:31:26	103.00	103.50	103.50	+2.00	1	916
09:31:02	103.00	103.50	103.50	+2.00	1	915
09:31:00	103.00	103.50	103.50	+2.00	1	914
09:30:59	103.00	103.50	103.50	+2.00	2	913
09:30:52	103.50	104.00	103.50	+2.00	1	911
09:30:52	103.50	104.00	103.50	+2.00	2	910
09:30:52	103.50	104.00	103.50	+2.00	1	908
09:30:51	103.50	104.00	103.50	+2.00	1	907
09:30:49	103.50	104.00	103.50	+2.00	1	906
09:30:46	103.50	104.00	103.50	+2.00	10	905
09:30:36	103.50	104.00	103.50	+2.00	1	895
09:30:33	103.50	104.00	104.00	+2.50	1	894
09:30:16	103.50	104.00	104.00	+2.50	1	893
09:29:59	104.00	104.50	104.00	+2.50	6	892
09:29:59	104.00	104.50	104.00	+2.50	5	886
09:29:56	104.00	104.50	104.00	+2.50	1	881
09:29:52	104.00	104.50	104.00	+2.50	1	880
09:29:47	104.00	104.50	104.00	+2.50	1	879
09:29:46	104.00	104.50	104.00	+2.50	1	878
09:29:41	104.00	104.50	104.00	+2.50	1	877
09:29:40	104.00	104.50	104.00	+2.50	1	876
09:29:37	104.00	104.50	104.00	+2.50	1	875
09:29:18	104.00	104.50	104.00	+2.50	1	874
09:29:09	104.00	104.50	104.50	+3.00	1	873
09:29:08	104.00	104.50	104.50	+3.00	2	872
09:29:07	104.00	104.50	104.50	+3.00	2	870
09:29:06	104.00	104.50	104.00	+2.50	2	868
09:29:02	104.00	104.50	104.50	+3.00	1	866
09:29:01	104.00	104.50	104.00	+2.50	10	865
09:29:01	104.00	104.50	104.50	+3.00	1	855
09:28:51	104.00	104.50	104.50	+3.00	2	854
09:28:50	104.00	104.50	104.50	+3.00	1	852
09:28:35	104.00	104.50	104.00	+2.50	2	851
09:28:32	104.00	104.50	104.50	+3.00	1	849
09:28:25	104.00	104.50	104.50	+3.00	1	848
09:28:24	104.00	104.50	104.50	+3.00	1	847
09:28:18	104.00	104.50	104.00	+2.50	1	846
09:28:10	104.00	104.50	104.00	+2.50	1	845
09:27:54	104.00	104.50	104.00	+2.50	1	844
09:27:51	104.00	104.50	104.00	+2.50	3	843
09:27:51	104.00	104.50	104.00	+2.50	1	840
09:27:50	104.00	104.50	104.00	+2.50	1	839
09:27:47	104.00	104.50	104.00	+2.50	1	838
09:27:42	104.00	104.50	104.00	+2.50	1	837
09:27:42	104.00	104.50	104.50	+3.00	1	836
09:27:41	104.00	104.50	104.50	+3.00	3	835
09:27:34	104.00	104.50	104.00	+2.50	1	832
09:27:33	103.50	104.00	104.00	+2.50	24	831
09:27:33	103.50	104.00	104.00	+2.50	1	807
09:27:33	103.50	104.00	104.00	+2.50	1	806
09:27:27	103.50	104.00	103.50	+2.00	1	805
09:27:22	103.00	104.00	103.00	+1.50	1	804
09:27:17	103.00	103.50	103.50	+2.00	23	803
09:27:15	102.50	103.00	103.00	+1.50	1	780
09:27:15	103.00	103.50	103.00	+1.50	1	779
09:27:12	103.00	103.50	103.00	+1.50	1	778
09:26:36	103.00	103.50	103.00	+1.50	1	777
09:26:35	102.50	103.00	103.00	+1.50	1	776
09:26:27	102.50	103.50	102.50	+1.00	1	775
09:26:25	102.00	103.00	103.00	+1.50	1	774
09:26:25	102.00	103.00	103.00	+1.50	9	773
09:26:22	102.50	103.00	102.50	+1.00	1	764
09:26:22	102.50	103.00	102.50	+1.00	1	763
09:26:22	102.50	103.00	102.50	+1.00	5	762
09:26:05	102.50	103.00	102.50	+1.00	2	757
09:25:51	102.50	103.00	102.50	+1.00	1	755
09:25:46	102.00	102.50	102.50	+1.00	6	754
09:25:46	102.50	103.00	102.50	+1.00	1	748
09:25:46	102.50	103.00	102.50	+1.00	1	747
09:25:45	102.50	103.00	102.50	+1.00	1	746
09:25:41	102.50	103.00	102.50	+1.00	1	745
09:25:40	102.50	103.00	102.50	+1.00	3	744
09:25:39	102.50	103.00	102.50	+1.00	1	741
09:25:37	102.50	103.00	102.50	+1.00	1	740
09:25:36	102.50	103.00	102.50	+1.00	2	739
09:25:34	102.50	103.00	102.50	+1.00	1	737
09:25:33	102.50	103.00	102.50	+1.00	2	736
09:25:30	102.50	103.00	102.50	+1.00	1	734
09:25:25	102.50	103.00	102.50	+1.00	1	733
09:25:25	102.50	103.00	102.50	+1.00	1	732
09:25:16	102.50	103.00	102.50	+1.00	1	731
09:25:14	102.50	103.00	102.50	+1.00	1	730
09:25:06	102.50	103.00	102.50	+1.00	3	729
09:24:47	102.50	103.00	103.00	+1.50	1	726
09:24:37	102.50	103.00	103.00	+1.50	1	725
09:24:22	103.00	103.50	103.00	+1.50	6	724
09:24:02	102.50	103.00	103.00	+1.50	1	718
09:23:56	102.50	103.00	103.00	+1.50	1	717
09:23:54	103.00	103.50	103.00	+1.50	1	716
09:23:54	102.50	103.00	103.00	+1.50	2	715
09:23:47	102.50	103.00	103.00	+1.50	1	713
09:23:44	103.00	103.50	103.00	+1.50	8	712
09:23:44	103.00	103.50	103.00	+1.50	15	704
09:23:34	103.00	103.50	103.00	+1.50	1	689
09:23:32	103.00	103.50	103.50	+2.00	1	688
09:23:26	103.00	103.50	103.50	+2.00	3	687
09:23:22	103.00	103.50	103.50	+2.00	1	684
09:23:12	103.00	103.50	103.50	+2.00	2	683
09:23:11	103.00	103.50	103.50	+2.00	1	681
09:23:06	103.00	103.50	103.50	+2.00	1	680
09:23:04	103.00	103.50	103.50	+2.00	1	679
09:23:02	103.00	103.50	103.50	+2.00	1	678
09:22:59	103.00	103.50	103.50	+2.00	2	677
09:22:56	103.00	103.50	103.00	+1.50	1	675
09:22:54	103.00	103.50	103.50	+2.00	1	674
09:22:53	103.00	103.50	103.50	+2.00	1	673
09:22:49	103.00	103.50	103.50	+2.00	1	672
09:22:47	103.00	103.50	103.50	+2.00	1	671
09:22:42	103.50	104.00	103.50	+2.00	1	670
09:22:42	103.00	103.50	103.50	+2.00	1	669
09:22:40	103.00	103.50	103.50	+2.00	1	668
09:22:39	103.00	103.50	103.50	+2.00	1	667
09:22:36	103.00	103.50	103.50	+2.00	1	666
09:22:32	103.00	103.50	103.50	+2.00	1	665
09:22:29	103.00	103.50	103.50	+2.00	1	664
09:22:29	103.00	103.50	103.50	+2.00	10	663
09:22:27	103.00	103.50	103.50	+2.00	1	653
09:22:26	103.00	103.50	103.50	+2.00	1	652
09:22:17	103.00	103.50	103.50	+2.00	2	651
09:22:15	103.00	103.50	103.50	+2.00	1	649
09:22:14	103.50	104.00	103.50	+2.00	1	648
09:22:13	103.00	103.50	103.50	+2.00	1	647
09:22:07	103.00	103.50	103.50	+2.00	1	646
09:22:06	103.00	103.50	103.50	+2.00	1	645
09:22:03	103.50	104.00	103.50	+2.00	1	644
09:22:03	103.00	103.50	103.50	+2.00	1	643
09:22:03	103.00	103.50	103.50	+2.00	10	642
09:22:02	103.50	104.00	103.50	+2.00	1	632
09:22:01	103.00	103.50	103.50	+2.00	1	631
09:22:00	103.50	104.00	103.50	+2.00	7	630
09:21:59	103.00	103.50	103.50	+2.00	5	623
09:21:57	103.00	103.50	103.50	+2.00	1	618
09:21:57	103.00	103.50	103.00	+1.50	1	617
09:21:56	103.00	103.50	103.50	+2.00	1	616
09:21:56	103.00	103.50	103.50	+2.00	5	615
09:21:55	103.00	103.50	103.50	+2.00	1	610
09:21:52	103.00	103.50	103.50	+2.00	1	609
09:21:46	103.00	103.50	103.50	+2.00	2	608
09:21:44	102.50	103.00	103.00	+1.50	5	606
09:21:43	102.50	103.00	103.00	+1.50	1	601
09:21:43	102.50	103.00	103.00	+1.50	3	600
09:21:41	102.50	103.00	103.00	+1.50	2	597
09:21:41	102.50	103.00	103.00	+1.50	1	595
09:21:40	102.50	103.00	103.00	+1.50	1	594
09:21:40	102.50	103.00	103.00	+1.50	1	593
09:21:39	102.50	103.00	103.00	+1.50	1	592
09:21:39	102.50	103.00	103.00	+1.50	3	591
09:21:39	102.50	103.00	103.00	+1.50	3	588
09:21:32	102.50	103.00	103.00	+1.50	1	585
09:21:30	102.50	103.00	103.00	+1.50	1	584
09:21:28	102.50	103.00	103.00	+1.50	1	583
09:21:28	102.50	103.00	103.00	+1.50	10	582
09:21:26	102.50	103.00	103.00	+1.50	1	572
09:21:26	102.50	103.00	103.00	+1.50	1	571
09:21:23	102.50	103.00	103.00	+1.50	1	570
09:21:17	102.50	103.00	103.00	+1.50	1	569
09:21:09	102.50	103.00	103.00	+1.50	1	568
09:20:13	102.00	102.50	102.50	+1.00	1	567
09:20:11	102.00	102.50	102.50	+1.00	1	566
09:20:10	102.00	102.50	102.50	+1.00	1	565
09:20:09	102.00	102.50	102.50	+1.00	1	564
09:20:09	102.00	102.50	102.50	+1.00	10	563
09:20:04	102.00	102.50	102.50	+1.00	1	553
09:19:55	102.00	102.50	102.50	+1.00	1	552
09:19:54	102.00	102.50	102.00	+0.50	2	551
09:19:31	102.00	102.50	102.50	+1.00	1	549
09:19:23	102.00	102.50	102.50	+1.00	2	548
09:19:15	102.50	103.00	102.50	+1.00	1	546
09:19:12	102.00	102.50	102.50	+1.00	1	545
09:19:08	102.50	103.00	102.50	+1.00	1	544
09:19:08	102.00	102.50	102.50	+1.00	1	543
09:19:07	102.00	102.50	102.50	+1.00	1	542
09:19:06	102.00	102.50	102.50	+1.00	1	541
09:19:02	102.00	102.50	102.50	+1.00	1	540
09:19:00	102.50	103.00	102.50	+1.00	1	539
09:19:00	102.00	102.50	102.50	+1.00	1	538
09:18:56	102.00	102.50	102.50	+1.00	1	537
09:18:54	102.00	102.50	102.50	+1.00	1	536
09:18:53	102.50	103.00	102.50	+1.00	2	535
09:18:53	102.50	103.00	102.50	+1.00	3	533
09:18:53	102.50	103.00	102.50	+1.00	6	530
09:18:53	102.50	103.00	102.50	+1.00	1	524
09:18:46	102.00	102.50	102.50	+1.00	3	523
09:18:38	102.00	102.50	102.50	+1.00	1	520
09:18:38	102.00	102.50	102.50	+1.00	1	519
09:18:37	102.00	102.50	102.50	+1.00	1	518
09:18:37	102.50	103.00	102.50	+1.00	1	517
09:18:37	102.50	103.00	102.50	+1.00	2	516
09:18:36	102.00	102.50	102.50	+1.00	1	514
09:18:35	102.00	102.50	102.50	+1.00	1	513
09:18:33	102.00	102.50	102.50	+1.00	1	512
09:18:33	102.00	102.50	102.50	+1.00	1	511
09:18:32	102.00	102.50	102.50	+1.00	1	510
09:18:32	102.00	102.50	102.50	+1.00	1	509
09:18:27	102.00	102.50	102.50	+1.00	1	508
09:18:26	102.00	102.50	102.50	+1.00	1	507
09:18:26	102.00	102.50	102.50	+1.00	1	506
09:18:24	102.00	102.50	102.50	+1.00	1	505
09:18:16	102.00	102.50	102.50	+1.00	2	504
09:18:14	102.50	103.00	102.50	+1.00	1	502
09:18:14	102.50	103.00	102.50	+1.00	1	501
09:18:11	102.50	103.00	102.50	+1.00	1	500
09:18:04	102.50	103.00	102.50	+1.00	3	499
09:18:04	102.50	103.00	102.50	+1.00	1	496
09:18:01	102.50	103.00	102.50	+1.00	1	495
09:18:01	102.50	103.00	102.50	+1.00	1	494
09:17:59	102.00	102.50	102.50	+1.00	2	493
09:17:58	102.00	102.50	102.50	+1.00	1	491
09:17:57	102.00	102.50	102.50	+1.00	2	490
09:17:51	102.00	102.50	102.50	+1.00	1	488
09:17:51	102.50	103.00	102.50	+1.00	8	487
09:17:46	102.00	102.50	102.50	+1.00	2	479
09:17:46	102.00	102.50	102.50	+1.00	9	477
09:17:44	102.00	102.50	102.50	+1.00	3	468
09:17:43	102.00	102.50	102.50	+1.00	1	465
09:17:42	102.00	102.50	102.50	+1.00	1	464
09:17:42	102.00	102.50	102.50	+1.00	1	463
09:17:41	102.00	102.50	102.50	+1.00	2	462
09:17:37	102.00	102.50	102.00	+0.50	1	460
09:17:14	101.50	102.00	102.00	+0.50	19	459
09:17:14	101.50	102.00	102.00	+0.50	5	440
09:17:13	101.50	102.00	102.00	+0.50	1	435
09:17:12	101.50	102.00	102.00	+0.50	1	434
09:17:05	101.50	102.00	102.00	+0.50	1	433
09:17:03	101.50	102.00	101.50	0	1	432
09:17:00	101.50	102.00	101.50	0	4	431
09:16:57	101.00	101.50	101.50	0	7	427
09:16:56	101.00	101.50	101.50	0	1	420
09:16:52	101.00	101.50	101.50	0	1	419
09:16:42	101.00	101.50	101.50	0	1	418
09:16:38	101.00	101.50	101.50	0	1	417
09:16:35	101.00	101.50	101.50	0	1	416
09:16:34	101.00	101.50	101.50	0	2	415
09:16:24	101.00	101.50	101.50	0	1	413
09:15:34	101.00	101.50	101.50	0	1	412
09:15:28	101.00	101.50	101.50	0	1	411
09:15:27	101.00	101.50	101.50	0	1	410
09:15:22	101.00	101.50	101.50	0	1	409
09:15:18	101.00	101.50	101.50	0	1	408
09:15:13	101.00	101.50	101.50	0	1	407
09:15:11	101.00	101.50	101.50	0	1	406
09:15:09	101.00	101.50	101.50	0	1	405
09:15:09	101.00	101.50	101.50	0	1	404
09:15:08	101.00	101.50	101.50	0	5	403
09:15:08	101.00	101.50	101.00	-0.50	10	398
09:15:08	101.50	102.00	101.50	0	1	388
09:15:08	101.50	102.00	101.50	0	2	387
09:15:00	101.00	102.00	102.00	+0.50	1	385
09:14:59	101.50	102.00	101.50	0	1	384
09:14:54	101.00	101.50	101.50	0	3	383
09:14:54	101.00	101.50	101.50	0	10	380
09:14:54	101.00	101.50	101.50	0	1	370
09:14:53	101.00	101.50	101.50	0	4	369
09:14:49	101.00	101.50	101.50	0	5	365
09:14:39	101.00	101.50	101.50	0	2	360
09:14:36	101.00	101.50	101.50	0	1	358
09:14:21	101.00	101.50	101.50	0	1	357
09:13:52	100.50	101.00	101.00	-0.50	1	356
09:13:51	100.50	101.00	101.00	-0.50	1	355
09:13:51	100.50	101.00	101.00	-0.50	1	354
09:13:50	100.50	101.00	101.00	-0.50	2	353
09:13:50	100.50	101.00	101.00	-0.50	1	351
09:13:48	100.50	101.00	101.00	-0.50	1	350
09:13:47	100.50	101.00	101.00	-0.50	1	349
09:13:46	100.50	101.00	101.00	-0.50	2	348
09:13:44	100.50	101.00	101.00	-0.50	1	346
09:13:42	100.50	101.00	101.00	-0.50	1	345
09:13:41	100.50	101.00	101.00	-0.50	1	344
09:13:36	100.50	101.00	100.50	-1.00	1	343
09:13:36	100.50	101.00	101.00	-0.50	2	342
09:13:36	100.50	101.00	101.00	-0.50	1	340
09:13:30	100.50	101.00	101.00	-0.50	1	339
09:13:24	100.50	101.00	101.00	-0.50	1	338
09:13:22	100.50	101.00	101.00	-0.50	1	337
09:13:12	100.50	101.00	101.00	-0.50	1	336
09:13:10	100.50	101.00	101.00	-0.50	1	335
09:13:08	100.50	101.00	101.00	-0.50	1	334
09:13:08	100.50	101.00	101.00	-0.50	1	333
09:13:03	100.50	101.00	101.00	-0.50	1	332
09:12:43	100.50	101.00	100.50	-1.00	1	331
09:12:42	100.50	101.00	101.00	-0.50	1	330
09:12:07	100.50	101.00	101.00	-0.50	1	329
09:10:54	100.50	101.00	100.50	-1.00	1	328
09:10:40	100.50	101.00	100.50	-1.00	1	327
09:10:38	100.50	101.00	100.50	-1.00	1	326
09:10:34	100.50	101.00	101.00	-0.50	2	325
09:10:30	100.50	101.00	100.50	-1.00	7	323
09:10:24	100.50	101.00	101.00	-0.50	1	316
09:10:12	100.00	100.50	100.50	-1.00	1	315
09:09:51	100.00	101.00	100.00	-1.50	2	314
09:09:41	100.00	101.00	100.00	-1.50	1	312
09:09:38	100.00	100.50	100.50	-1.00	1	311
09:09:35	100.00	100.50	100.00	-1.50	1	310
09:09:27	100.00	101.00	100.00	-1.50	1	309
09:09:22	100.00	100.50	100.50	-1.00	1	308
09:08:55	100.50	101.00	100.00	-1.50	5	307
09:08:55	100.50	101.00	100.50	-1.00	5	302
09:08:50	100.00	100.50	100.50	-1.00	1	297
09:08:33	100.00	101.00	100.00	-1.50	2	296
09:08:32	99.90	100.50	100.50	-1.00	8	294
09:08:32	99.90	100.00	100.00	-1.50	1	286
09:08:30	100.00	100.50	100.00	-1.50	1	285
09:08:21	100.00	100.50	100.00	-1.50	5	284
09:08:19	100.00	100.50	100.00	-1.50	1	279
09:08:16	100.00	100.50	100.00	-1.50	10	278
09:08:06	100.00	100.50	100.00	-1.50	1	268
09:07:59	100.00	100.50	100.00	-1.50	3	267
09:07:57	100.00	100.50	100.00	-1.50	1	264
09:07:54	100.00	100.50	100.00	-1.50	2	263
09:07:45	100.00	100.50	100.00	-1.50	1	261
09:07:43	100.00	100.50	100.00	-1.50	1	260
09:07:35	100.00	100.50	100.00	-1.50	1	259
09:07:34	100.00	100.50	100.00	-1.50	2	258
09:07:32	100.00	100.50	100.00	-1.50	2	256
09:07:32	100.00	100.50	100.00	-1.50	3	254
09:07:31	100.00	100.50	100.00	-1.50	3	251
09:07:31	100.00	100.50	100.00	-1.50	1	248
09:07:29	100.00	100.50	100.00	-1.50	1	247
09:07:25	100.00	100.50	100.00	-1.50	2	246
09:07:25	100.00	100.50	100.00	-1.50	1	244
09:07:24	100.00	100.50	100.00	-1.50	1	243
09:07:24	100.00	100.50	100.00	-1.50	2	242
09:07:23	100.00	100.50	100.00	-1.50	2	240
09:07:21	100.00	100.50	100.00	-1.50	20	238
09:07:20	100.00	100.50	100.00	-1.50	2	218
09:07:19	100.00	100.50	100.00	-1.50	1	216
09:07:13	100.00	100.50	100.00	-1.50	1	215
09:06:58	100.00	100.50	100.00	-1.50	1	214
09:06:45	100.00	100.50	100.00	-1.50	1	213
09:06:24	100.00	101.00	100.00	-1.50	3	212
09:06:19	100.00	100.50	100.50	-1.00	1	209
09:06:02	100.00	101.00	100.00	-1.50	3	208
09:06:02	100.00	101.00	100.00	-1.50	3	205
09:06:01	100.50	101.00	100.50	-1.00	1	202
09:05:58	100.50	101.00	100.50	-1.00	1	201
09:05:54	100.00	101.00	100.00	-1.50	5	200
09:05:43	100.50	101.00	100.50	-1.00	10	195
09:05:43	101.00	101.50	101.00	-0.50	1	185
09:05:40	100.50	101.00	101.00	-0.50	1	184
09:05:38	101.00	101.50	101.00	-0.50	1	183
09:05:36	100.50	101.00	101.00	-0.50	1	182
09:05:30	100.50	101.00	101.00	-0.50	1	181
09:05:22	100.50	101.00	101.00	-0.50	1	180
09:05:20	100.50	101.00	101.00	-0.50	1	179
09:05:20	100.50	101.00	101.00	-0.50	1	178
09:04:53	101.00	101.50	101.00	-0.50	1	177
09:04:53	100.50	101.00	101.00	-0.50	2	176
09:04:52	100.50	101.00	101.00	-0.50	1	174
09:04:48	100.50	101.00	101.00	-0.50	4	173
09:04:47	100.50	101.00	101.00	-0.50	1	169
09:04:35	100.50	101.00	101.00	-0.50	2	168
09:04:17	100.50	101.00	101.00	-0.50	3	166
09:04:00	100.50	101.00	100.50	-1.00	4	163
09:04:00	101.00	101.50	101.00	-0.50	3	159
09:03:50	100.50	101.00	101.00	-0.50	1	156
09:03:44	101.00	101.50	101.00	-0.50	1	155
09:03:30	100.50	101.00	101.00	-0.50	1	154
09:03:26	101.00	101.50	101.00	-0.50	3	153
09:03:25	100.50	101.00	101.00	-0.50	1	150
09:03:23	100.50	101.00	101.00	-0.50	1	149
09:03:20	100.50	101.00	101.00	-0.50	1	148
09:03:10	100.50	101.00	101.00	-0.50	1	147
09:03:05	100.50	101.00	101.00	-0.50	2	146
09:02:59	100.50	101.00	101.00	-0.50	3	144
09:02:43	100.50	101.00	101.00	-0.50	1	141
09:02:43	100.50	101.00	100.50	-1.00	1	140
09:02:42	100.50	101.00	100.50	-1.00	1	139
09:02:30	100.00	100.50	100.50	-1.00	1	138
09:02:15	100.50	101.00	100.50	-1.00	1	137
09:02:12	100.00	100.50	100.50	-1.00	1	136
09:02:08	100.00	101.00	100.00	-1.50	1	135
09:02:07	100.00	100.50	101.00	-0.50	3	134
09:02:07	100.00	100.50	100.50	-1.00	2	131
09:01:58	100.00	100.50	100.50	-1.00	1	129
09:01:53	100.50	101.00	100.50	-1.00	9	128
09:01:40	100.00	100.50	100.50	-1.00	3	119
09:01:35	100.50	101.00	100.50	-1.00	4	116
09:01:35	100.50	101.00	100.50	-1.00	2	112
09:01:31	100.00	100.50	100.50	-1.00	4	110
09:01:26	100.00	100.50	100.50	-1.00	1	106
09:01:25	100.50	101.00	100.50	-1.00	8	105
09:01:25	100.50	101.00	100.50	-1.00	3	97
09:01:20	100.50	101.00	100.50	-1.00	1	94
09:01:16	100.50	101.00	100.50	-1.00	1	93
09:01:14	100.00	100.50	100.50	-1.00	3	92
09:01:14	100.00	100.50	100.00	-1.50	1	89
09:01:13	100.00	100.50	100.50	-1.00	1	88
09:01:10	100.00	100.50	100.00	-1.50	1	87
09:01:10	100.00	100.50	100.50	-1.00	2	86
09:01:08	100.00	100.50	100.50	-1.00	1	84
09:01:04	100.00	100.50	100.50	-1.00	1	83
09:01:01	100.00	101.00	101.00	-0.50	1	82
09:01:01	100.00	101.00	100.00	-1.50	1	81
09:01:00	100.00	101.00	100.00	-1.50	1	80
09:01:00	100.50	101.00	100.00	-1.50	1	79
09:01:00	100.50	101.00	100.50	-1.00	4	78
09:00:58	100.50	101.00	100.50	-1.00	1	74
09:00:54	100.50	101.00	100.50	-1.00	1	73
09:00:53	100.50	101.00	101.00	-0.50	1	72
09:00:50	100.50	101.00	100.50	-1.00	1	71
09:00:41	100.50	101.00	101.00	-0.50	1	70
09:00:31	100.00	100.50	100.50	-1.00	1	69
09:00:25	100.50	101.00	100.50	-1.00	1	68
09:00:25	100.50	101.00	100.50	-1.00	8	67
09:00:25	100.50	101.00	100.50	-1.00	12	59
09:00:06	100.50	101.00	100.50	-1.00	1	47
09:00:06	100.50	101.00	100.50	-1.00	8	46
09:00:05	--	--	100.50	-1.00	38	38

　

其他人也逛...

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

羅技 M650 多工靜音無線滑鼠

SAMSUNG Galaxy A55 5G (8G/256G)

PChome 購物儲值3, 000元

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Marshall Emberton II 藍牙喇叭 - 奶油白

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

SAMSUNG Galaxy A55 5G (8G/256G)

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

MyCard 3000點虛擬點數卡

Apple iPhone 16 (128G)

DJI OSMO POCKET 3 全能套裝

空氣循環風扇/擺頭型/大【MUJI 無印良品】

華航：川普加速製造業回美國明...

友達衝刺智慧移動事業成立新公...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧劉鏡清：明年經濟成長率可望破3...
‧建通新型銅材認證期拉長明年交...
‧【盤後焦點】台積電熄火、貨櫃...

加密貨幣

比特幣BTC	97999.06	5,657.17	6.13%
以太幣ETH	3154.41	43.29	1.39%
瑞波幣XRP	1.11	0.01	0.73%
比特幣現金BCH	521.92	74.86	16.74%
萊特幣LTC	90.06	3.24	3.73%
卡達幣ADA	0.788122	0.05	6.56%
波場幣TRX	0.199136	0.00	-0.37%
恆星幣XLM	0.238049	0.01	2.60%

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。