最新SLB第三季業績勝預期北美收入飆升及數據中心業務增長帶動熱門[公告] 鑫創:公告本公司董事會通過委任策略長及總經理

更新報價

群　聯 (8299) 半導體業上櫃

1880.00 ▼-50.00 -2.59% 33.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-50.00	1,774	1875.00	6	1880.00	4	1940.00	1945.00	1870.00	1930.00

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	1875.00	1880.00	1880.00	-50.00	1	1774
13:30:00	1870.00	1880.00	1880.00	-50.00	174	1773
13:24:51	1875.00	1880.00	1875.00	-55.00	1	1599
13:24:50	1875.00	1880.00	1875.00	-55.00	1	1598
13:24:46	1875.00	1880.00	1875.00	-55.00	1	1597
13:24:41	1875.00	1880.00	1875.00	-55.00	1	1596
13:24:32	1880.00	1885.00	1880.00	-50.00	1	1595
13:24:30	1875.00	1880.00	1880.00	-50.00	1	1594
13:24:28	1875.00	1880.00	1880.00	-50.00	1	1593
13:24:24	1875.00	1880.00	1880.00	-50.00	1	1592
13:24:17	1875.00	1880.00	1880.00	-50.00	1	1591
13:24:14	1870.00	1875.00	1875.00	-55.00	1	1590
13:24:11	1870.00	1880.00	1870.00	-60.00	1	1589
13:24:11	1875.00	1880.00	1875.00	-55.00	3	1588
13:24:05	1870.00	1875.00	1875.00	-55.00	1	1585
13:24:05	1870.00	1880.00	1880.00	-50.00	1	1584
13:23:58	1875.00	1880.00	1875.00	-55.00	1	1583
13:23:55	1870.00	1875.00	1875.00	-55.00	2	1582
13:23:55	1870.00	1875.00	1875.00	-55.00	1	1580
13:23:52	1870.00	1875.00	1875.00	-55.00	1	1579
13:23:50	1870.00	1875.00	1875.00	-55.00	1	1578
13:23:50	1870.00	1875.00	1875.00	-55.00	2	1577
13:23:49	1875.00	1880.00	1880.00	-50.00	1	1575
13:23:46	1875.00	1880.00	1875.00	-55.00	2	1574
13:23:36	1875.00	1880.00	1875.00	-55.00	2	1572
13:23:36	1875.00	1880.00	1875.00	-55.00	1	1570
13:23:36	1875.00	1880.00	1875.00	-55.00	3	1569
13:23:27	1875.00	1880.00	1875.00	-55.00	1	1566
13:23:25	1875.00	1880.00	1880.00	-50.00	1	1565
13:23:25	1875.00	1880.00	1875.00	-55.00	1	1564
13:23:25	1875.00	1880.00	1875.00	-55.00	3	1563
13:23:16	1875.00	1880.00	1875.00	-55.00	1	1560
13:23:13	1875.00	1880.00	1875.00	-55.00	1	1559
13:23:09	1875.00	1880.00	1875.00	-55.00	3	1558
13:23:09	1875.00	1880.00	1875.00	-55.00	1	1555
13:23:05	1875.00	1880.00	1875.00	-55.00	1	1554
13:23:05	1875.00	1880.00	1880.00	-50.00	1	1553
13:22:33	1875.00	1880.00	1875.00	-55.00	5	1552
13:22:31	1875.00	1880.00	1875.00	-55.00	3	1547
13:22:30	1875.00	1880.00	1880.00	-50.00	1	1544
13:22:30	1875.00	1880.00	1875.00	-55.00	1	1543
13:22:29	1875.00	1880.00	1880.00	-50.00	1	1542
13:22:29	1875.00	1880.00	1875.00	-55.00	1	1541
13:22:08	1875.00	1880.00	1875.00	-55.00	1	1540
13:22:05	1875.00	1880.00	1875.00	-55.00	1	1539
13:21:48	1875.00	1880.00	1875.00	-55.00	1	1538
13:21:39	1875.00	1880.00	1875.00	-55.00	3	1537
13:21:23	1875.00	1880.00	1875.00	-55.00	1	1534
13:21:10	1880.00	1885.00	1880.00	-50.00	1	1533
13:20:41	1875.00	1885.00	1885.00	-45.00	1	1532
13:20:41	1880.00	1885.00	1880.00	-50.00	1	1531
13:20:41	1880.00	1885.00	1880.00	-50.00	12	1530
13:20:38	1880.00	1885.00	1880.00	-50.00	1	1518
13:20:20	1880.00	1885.00	1885.00	-45.00	1	1517
13:20:12	1880.00	1885.00	1880.00	-50.00	1	1516
13:19:52	1880.00	1885.00	1880.00	-50.00	1	1515
13:19:19	1880.00	1885.00	1885.00	-45.00	1	1514
13:19:19	1880.00	1885.00	1885.00	-45.00	6	1513
13:19:15	1880.00	1885.00	1880.00	-50.00	2	1507
13:18:36	1880.00	1885.00	1885.00	-45.00	1	1505
13:18:02	1880.00	1885.00	1880.00	-50.00	1	1504
13:17:54	1880.00	1885.00	1880.00	-50.00	4	1503
13:17:31	1880.00	1885.00	1880.00	-50.00	2	1499
13:17:13	1880.00	1885.00	1885.00	-45.00	1	1497
13:17:10	1880.00	1885.00	1885.00	-45.00	1	1496
13:17:10	1880.00	1885.00	1885.00	-45.00	1	1495
13:17:00	1885.00	1890.00	1885.00	-45.00	1	1494
13:16:57	1885.00	1890.00	1885.00	-45.00	1	1493
13:16:56	1885.00	1890.00	1885.00	-45.00	1	1492
13:16:56	1880.00	1885.00	1885.00	-45.00	2	1491
13:16:56	1880.00	1885.00	1885.00	-45.00	12	1489
13:16:56	1880.00	1885.00	1885.00	-45.00	2	1477
13:16:23	1885.00	1890.00	1885.00	-45.00	1	1475
13:16:21	1885.00	1890.00	1885.00	-45.00	1	1474
13:16:07	1885.00	1890.00	1885.00	-45.00	1	1473
13:15:49	1885.00	1890.00	1885.00	-45.00	3	1472
13:15:43	1880.00	1885.00	1885.00	-45.00	1	1469
13:15:41	1885.00	1890.00	1885.00	-45.00	1	1468
13:15:34	1880.00	1885.00	1885.00	-45.00	1	1467
13:15:32	1885.00	1890.00	1885.00	-45.00	1	1466
13:15:28	1885.00	1890.00	1885.00	-45.00	1	1465
13:14:47	1880.00	1885.00	1885.00	-45.00	1	1464
13:14:47	1880.00	1885.00	1885.00	-45.00	1	1463
13:14:46	1880.00	1885.00	1885.00	-45.00	1	1462
13:14:46	1880.00	1885.00	1885.00	-45.00	3	1461
13:14:46	1885.00	1890.00	1885.00	-45.00	2	1458
13:14:46	1885.00	1890.00	1885.00	-45.00	1	1456
13:14:41	1880.00	1885.00	1885.00	-45.00	1	1455
13:14:41	1885.00	1890.00	1885.00	-45.00	9	1454
13:14:25	1885.00	1890.00	1885.00	-45.00	1	1445
13:14:16	1885.00	1890.00	1885.00	-45.00	1	1444
13:14:13	1880.00	1885.00	1885.00	-45.00	1	1443
13:14:04	1880.00	1885.00	1885.00	-45.00	8	1442
13:14:03	1880.00	1885.00	1885.00	-45.00	2	1434
13:14:03	1885.00	1890.00	1885.00	-45.00	25	1432
13:13:44	1890.00	1895.00	1890.00	-40.00	5	1407
13:13:44	1890.00	1895.00	1890.00	-40.00	5	1402
13:13:42	1890.00	1895.00	1890.00	-40.00	1	1397
13:13:20	1890.00	1895.00	1890.00	-40.00	2	1396
13:13:00	1890.00	1895.00	1890.00	-40.00	1	1394
13:12:57	1890.00	1895.00	1890.00	-40.00	1	1393
13:12:22	1890.00	1895.00	1890.00	-40.00	1	1392
13:11:57	1890.00	1895.00	1890.00	-40.00	1	1391
13:11:09	1890.00	1895.00	1895.00	-35.00	1	1390
13:11:09	1890.00	1895.00	1890.00	-40.00	1	1389
13:11:00	1890.00	1895.00	1890.00	-40.00	1	1388
13:10:45	1890.00	1895.00	1895.00	-35.00	1	1387
13:10:21	1890.00	1895.00	1895.00	-35.00	2	1386
13:10:15	1890.00	1895.00	1895.00	-35.00	1	1384
13:09:06	1890.00	1895.00	1890.00	-40.00	3	1383
13:08:56	1890.00	1895.00	1895.00	-35.00	1	1380
13:08:06	1885.00	1895.00	1895.00	-35.00	1	1379
13:08:06	1885.00	1890.00	1890.00	-40.00	1	1378
13:07:51	1885.00	1890.00	1890.00	-40.00	2	1377
13:07:50	1885.00	1890.00	1890.00	-40.00	1	1375
13:07:40	1890.00	1895.00	1890.00	-40.00	1	1374
13:07:34	1890.00	1895.00	1890.00	-40.00	1	1373
13:07:30	1890.00	1895.00	1890.00	-40.00	1	1372
13:07:25	1890.00	1895.00	1890.00	-40.00	1	1371
13:07:25	1890.00	1895.00	1890.00	-40.00	1	1370
13:06:53	1890.00	1895.00	1890.00	-40.00	1	1369
13:06:52	1890.00	1895.00	1890.00	-40.00	1	1368
13:06:49	1890.00	1895.00	1890.00	-40.00	4	1367
13:06:45	1890.00	1895.00	1890.00	-40.00	1	1363
13:06:40	1890.00	1895.00	1890.00	-40.00	3	1362
13:06:35	1890.00	1895.00	1890.00	-40.00	1	1359
13:06:25	1890.00	1895.00	1890.00	-40.00	2	1358
13:06:08	1890.00	1895.00	1890.00	-40.00	2	1356
13:05:12	1895.00	1900.00	1895.00	-35.00	7	1354
13:05:12	1895.00	1900.00	1895.00	-35.00	1	1347
13:05:11	1895.00	1900.00	1895.00	-35.00	1	1346
13:04:33	1895.00	1900.00	1895.00	-35.00	1	1345
13:04:03	1895.00	1900.00	1895.00	-35.00	1	1344
13:03:51	1895.00	1900.00	1895.00	-35.00	1	1343
13:02:51	1895.00	1900.00	1895.00	-35.00	1	1342
13:02:45	1895.00	1900.00	1895.00	-35.00	1	1341
13:01:53	1895.00	1900.00	1895.00	-35.00	1	1340
13:01:48	1895.00	1900.00	1895.00	-35.00	1	1339
13:01:46	1895.00	1900.00	1895.00	-35.00	2	1338
13:01:44	1895.00	1900.00	1895.00	-35.00	1	1336
13:01:04	1895.00	1900.00	1895.00	-35.00	1	1335
13:00:47	1895.00	1900.00	1900.00	-30.00	1	1334
13:00:14	1895.00	1900.00	1895.00	-35.00	1	1333
12:59:06	1895.00	1900.00	1895.00	-35.00	1	1332
12:58:57	1895.00	1900.00	1895.00	-35.00	1	1331
12:58:42	1895.00	1900.00	1900.00	-30.00	1	1330
12:58:42	1890.00	1895.00	1895.00	-35.00	5	1329
12:58:42	1890.00	1895.00	1895.00	-35.00	5	1324
12:58:42	1890.00	1895.00	1895.00	-35.00	1	1319
12:58:42	1890.00	1895.00	1895.00	-35.00	8	1318
12:58:42	1890.00	1895.00	1895.00	-35.00	3	1310
12:58:42	1890.00	1895.00	1895.00	-35.00	2	1307
12:58:42	1890.00	1895.00	1895.00	-35.00	1	1305
12:58:25	1890.00	1895.00	1890.00	-40.00	1	1304
12:58:22	1890.00	1895.00	1890.00	-40.00	1	1303
12:57:43	1890.00	1895.00	1890.00	-40.00	1	1302
12:57:37	1890.00	1895.00	1890.00	-40.00	1	1301
12:57:34	1890.00	1895.00	1890.00	-40.00	1	1300
12:56:51	1890.00	1895.00	1890.00	-40.00	1	1299
12:56:35	1890.00	1895.00	1890.00	-40.00	1	1298
12:56:28	1890.00	1895.00	1890.00	-40.00	1	1297
12:56:21	1890.00	1895.00	1890.00	-40.00	1	1296
12:56:07	1890.00	1895.00	1890.00	-40.00	1	1295
12:56:07	1890.00	1895.00	1890.00	-40.00	4	1294
12:55:54	1890.00	1895.00	1890.00	-40.00	1	1290
12:55:43	1890.00	1895.00	1890.00	-40.00	1	1289
12:55:40	1890.00	1895.00	1890.00	-40.00	1	1288
12:55:39	1890.00	1895.00	1890.00	-40.00	2	1287
12:55:35	1890.00	1895.00	1890.00	-40.00	1	1285
12:55:18	1890.00	1895.00	1890.00	-40.00	1	1284
12:55:07	1890.00	1895.00	1890.00	-40.00	1	1283
12:54:11	1890.00	1895.00	1890.00	-40.00	1	1282
12:53:40	1890.00	1895.00	1895.00	-35.00	1	1281
12:53:35	1890.00	1895.00	1895.00	-35.00	1	1280
12:53:33	1895.00	1900.00	1895.00	-35.00	1	1279
12:53:29	1895.00	1900.00	1895.00	-35.00	1	1278
12:53:27	1895.00	1900.00	1895.00	-35.00	1	1277
12:53:27	1895.00	1900.00	1895.00	-35.00	1	1276
12:53:15	1895.00	1900.00	1895.00	-35.00	1	1275
12:52:58	1895.00	1900.00	1900.00	-30.00	1	1274
12:52:41	1895.00	1900.00	1895.00	-35.00	1	1273
12:52:41	1895.00	1900.00	1895.00	-35.00	2	1272
12:52:41	1895.00	1900.00	1895.00	-35.00	2	1270
12:52:34	1895.00	1900.00	1895.00	-35.00	1	1268
12:52:29	1895.00	1900.00	1895.00	-35.00	1	1267
12:52:18	1895.00	1900.00	1895.00	-35.00	1	1266
12:51:38	1895.00	1900.00	1895.00	-35.00	1	1265
12:51:28	1895.00	1900.00	1895.00	-35.00	1	1264
12:51:01	1900.00	1905.00	1900.00	-30.00	6	1263
12:51:01	1900.00	1905.00	1900.00	-30.00	2	1257
12:51:01	1900.00	1905.00	1900.00	-30.00	1	1255
12:50:17	1900.00	1905.00	1900.00	-30.00	1	1254
12:50:17	1900.00	1905.00	1900.00	-30.00	2	1253
12:49:44	1900.00	1905.00	1900.00	-30.00	1	1251
12:49:30	1900.00	1905.00	1900.00	-30.00	1	1250
12:49:28	1900.00	1905.00	1900.00	-30.00	1	1249
12:49:05	1900.00	1905.00	1900.00	-30.00	2	1248
12:49:05	1900.00	1905.00	1900.00	-30.00	1	1246
12:48:49	1900.00	1905.00	1900.00	-30.00	1	1245
12:48:26	1900.00	1905.00	1900.00	-30.00	1	1244
12:44:59	1900.00	1905.00	1900.00	-30.00	1	1243
12:44:48	1900.00	1905.00	1900.00	-30.00	1	1242
12:44:00	1900.00	1905.00	1900.00	-30.00	1	1241
12:43:57	1900.00	1905.00	1905.00	-25.00	13	1240
12:43:13	1900.00	1905.00	1900.00	-30.00	1	1227
12:42:06	1900.00	1905.00	1900.00	-30.00	1	1226
12:39:58	1900.00	1905.00	1905.00	-25.00	1	1225
12:39:52	1900.00	1905.00	1905.00	-25.00	1	1224
12:38:06	1900.00	1905.00	1905.00	-25.00	1	1223
12:38:06	1900.00	1905.00	1905.00	-25.00	1	1222
12:35:44	1900.00	1905.00	1905.00	-25.00	5	1221
12:35:39	1900.00	1905.00	1900.00	-30.00	1	1216
12:32:42	1900.00	1905.00	1905.00	-25.00	1	1215
12:32:18	1900.00	1905.00	1905.00	-25.00	2	1214
12:32:18	1900.00	1905.00	1905.00	-25.00	1	1212
12:32:07	1900.00	1905.00	1900.00	-30.00	2	1211
12:31:51	1900.00	1905.00	1905.00	-25.00	1	1209
12:31:42	1900.00	1905.00	1905.00	-25.00	1	1208
12:31:19	1900.00	1905.00	1905.00	-25.00	1	1207
12:31:11	1900.00	1905.00	1905.00	-25.00	5	1206
12:29:46	1900.00	1905.00	1900.00	-30.00	1	1201
12:28:49	1900.00	1905.00	1900.00	-30.00	1	1200
12:28:32	1900.00	1905.00	1900.00	-30.00	2	1199
12:28:24	1900.00	1905.00	1900.00	-30.00	1	1197
12:26:00	1905.00	1910.00	1905.00	-25.00	1	1196
12:25:53	1905.00	1910.00	1905.00	-25.00	1	1195
12:25:24	1900.00	1905.00	1905.00	-25.00	2	1194
12:25:12	1905.00	1910.00	1905.00	-25.00	2	1192
12:25:09	1905.00	1910.00	1905.00	-25.00	1	1190
12:25:07	1900.00	1905.00	1905.00	-25.00	5	1189
12:25:07	1900.00	1905.00	1905.00	-25.00	1	1184
12:24:53	1900.00	1905.00	1905.00	-25.00	1	1183
12:24:34	1900.00	1905.00	1900.00	-30.00	1	1182
12:23:25	1900.00	1905.00	1900.00	-30.00	1	1181
12:23:18	1900.00	1905.00	1905.00	-25.00	1	1180
12:23:13	1905.00	1910.00	1905.00	-25.00	3	1179
12:23:06	1905.00	1910.00	1905.00	-25.00	1	1176
12:22:54	1905.00	1910.00	1905.00	-25.00	1	1175
12:22:40	1905.00	1910.00	1905.00	-25.00	2	1174
12:22:19	1905.00	1910.00	1905.00	-25.00	1	1172
12:21:53	1905.00	1910.00	1905.00	-25.00	1	1171
12:20:21	1905.00	1910.00	1905.00	-25.00	2	1170
12:20:20	1905.00	1910.00	1905.00	-25.00	6	1168
12:19:30	1905.00	1910.00	1905.00	-25.00	1	1162
12:17:58	1905.00	1910.00	1905.00	-25.00	1	1161
12:17:54	1905.00	1910.00	1905.00	-25.00	1	1160
12:17:18	1900.00	1905.00	1905.00	-25.00	7	1159
12:17:18	1900.00	1905.00	1905.00	-25.00	1	1152
12:17:08	1900.00	1905.00	1905.00	-25.00	1	1151
12:17:08	1900.00	1905.00	1905.00	-25.00	2	1150
12:16:32	1900.00	1905.00	1900.00	-30.00	1	1148
12:15:14	1895.00	1900.00	1900.00	-30.00	1	1147
12:15:12	1900.00	1905.00	1900.00	-30.00	2	1146
12:14:57	1900.00	1905.00	1900.00	-30.00	1	1144
12:14:51	1900.00	1905.00	1900.00	-30.00	1	1143
12:14:50	1895.00	1900.00	1900.00	-30.00	7	1142
12:14:22	1900.00	1905.00	1900.00	-30.00	1	1135
12:14:22	1900.00	1905.00	1900.00	-30.00	5	1134
12:14:22	1900.00	1905.00	1900.00	-30.00	3	1129
12:14:22	1900.00	1905.00	1900.00	-30.00	2	1126
12:14:22	1900.00	1905.00	1900.00	-30.00	4	1124
12:14:22	1900.00	1905.00	1900.00	-30.00	4	1120
12:14:22	1900.00	1905.00	1900.00	-30.00	2	1116
12:14:00	1900.00	1905.00	1900.00	-30.00	1	1114
12:14:00	1900.00	1905.00	1900.00	-30.00	5	1113
12:13:08	1900.00	1905.00	1900.00	-30.00	1	1108
12:12:51	1900.00	1905.00	1900.00	-30.00	1	1107
12:12:50	1900.00	1905.00	1900.00	-30.00	1	1106
12:11:31	1900.00	1905.00	1905.00	-25.00	1	1105
12:10:17	1905.00	1910.00	1905.00	-25.00	2	1104
12:10:17	1905.00	1910.00	1905.00	-25.00	1	1102
12:09:42	1905.00	1910.00	1905.00	-25.00	1	1101
12:09:42	1900.00	1905.00	1905.00	-25.00	4	1100
12:09:42	1900.00	1905.00	1905.00	-25.00	8	1096
12:09:42	1900.00	1905.00	1905.00	-25.00	1	1088
12:09:41	1900.00	1905.00	1905.00	-25.00	4	1087
12:09:41	1900.00	1905.00	1905.00	-25.00	2	1083
12:09:41	1900.00	1905.00	1905.00	-25.00	1	1081
12:09:25	1900.00	1905.00	1900.00	-30.00	1	1080
12:09:15	1900.00	1905.00	1900.00	-30.00	3	1079
12:07:02	1900.00	1905.00	1900.00	-30.00	2	1076
12:06:36	1900.00	1905.00	1900.00	-30.00	1	1074
12:05:19	1900.00	1905.00	1900.00	-30.00	1	1073
12:03:50	1900.00	1905.00	1900.00	-30.00	1	1072
12:03:27	1900.00	1905.00	1905.00	-25.00	1	1071
12:03:25	1900.00	1905.00	1900.00	-30.00	1	1070
12:03:25	1900.00	1905.00	1900.00	-30.00	1	1069
12:03:21	1900.00	1905.00	1905.00	-25.00	7	1068
12:03:03	1905.00	1910.00	1905.00	-25.00	6	1061
12:03:03	1905.00	1910.00	1905.00	-25.00	1	1055
12:01:47	1905.00	1910.00	1905.00	-25.00	1	1054
12:01:36	1905.00	1910.00	1905.00	-25.00	1	1053
11:59:21	1905.00	1910.00	1905.00	-25.00	1	1052
11:59:01	1905.00	1910.00	1905.00	-25.00	4	1051
11:58:28	1905.00	1910.00	1905.00	-25.00	2	1047
11:58:03	1905.00	1910.00	1905.00	-25.00	1	1045
11:56:44	1900.00	1905.00	1905.00	-25.00	3	1044
11:56:44	1900.00	1905.00	1905.00	-25.00	1	1041
11:56:44	1900.00	1905.00	1905.00	-25.00	1	1040
11:56:44	1900.00	1905.00	1905.00	-25.00	1	1039
11:56:44	1900.00	1905.00	1905.00	-25.00	1	1038
11:56:25	1900.00	1905.00	1905.00	-25.00	2	1037
11:54:49	1905.00	1910.00	1905.00	-25.00	1	1035
11:54:49	1905.00	1910.00	1905.00	-25.00	2	1034
11:54:49	1905.00	1910.00	1905.00	-25.00	1	1032
11:54:49	1905.00	1910.00	1905.00	-25.00	1	1031
11:54:49	1905.00	1910.00	1905.00	-25.00	3	1030
11:54:46	1905.00	1910.00	1905.00	-25.00	1	1027
11:54:32	1905.00	1910.00	1905.00	-25.00	1	1026
11:54:28	1905.00	1910.00	1905.00	-25.00	1	1025
11:54:17	1905.00	1910.00	1905.00	-25.00	2	1024
11:54:14	1905.00	1910.00	1905.00	-25.00	1	1022
11:54:13	1905.00	1910.00	1905.00	-25.00	1	1021
11:53:56	1905.00	1910.00	1905.00	-25.00	1	1020
11:53:55	1905.00	1910.00	1905.00	-25.00	1	1019
11:53:52	1905.00	1910.00	1905.00	-25.00	1	1018
11:53:41	1905.00	1910.00	1905.00	-25.00	1	1017
11:52:46	1905.00	1910.00	1905.00	-25.00	2	1016
11:52:11	1905.00	1910.00	1905.00	-25.00	1	1014
11:52:11	1905.00	1910.00	1905.00	-25.00	3	1013
11:50:53	1905.00	1910.00	1905.00	-25.00	1	1010
11:50:28	1905.00	1910.00	1905.00	-25.00	1	1009
11:49:57	1905.00	1915.00	1905.00	-25.00	2	1008
11:49:56	1905.00	1915.00	1905.00	-25.00	1	1006
11:49:52	1910.00	1915.00	1910.00	-20.00	2	1005
11:49:52	1905.00	1910.00	1910.00	-20.00	3	1003
11:49:41	1905.00	1910.00	1910.00	-20.00	1	1000
11:48:41	1905.00	1915.00	1905.00	-25.00	1	999
11:48:40	1905.00	1915.00	1905.00	-25.00	1	998
11:48:40	1905.00	1910.00	1910.00	-20.00	1	997
11:48:40	1910.00	1915.00	1910.00	-20.00	1	996
11:48:40	1905.00	1910.00	1910.00	-20.00	4	995
11:48:32	1905.00	1910.00	1905.00	-25.00	1	991
11:48:08	1910.00	1915.00	1910.00	-20.00	1	990
11:48:08	1910.00	1915.00	1910.00	-20.00	5	989
11:46:42	1910.00	1915.00	1910.00	-20.00	1	984
11:46:37	1910.00	1920.00	1910.00	-20.00	1	983
11:45:38	1910.00	1920.00	1910.00	-20.00	10	982
11:45:02	1910.00	1915.00	1915.00	-15.00	2	972
11:45:02	1910.00	1915.00	1915.00	-15.00	2	970
11:45:02	1910.00	1915.00	1915.00	-15.00	1	968
11:45:02	1910.00	1915.00	1915.00	-15.00	2	967
11:45:00	1910.00	1915.00	1910.00	-20.00	1	965
11:44:46	1910.00	1915.00	1910.00	-20.00	1	964
11:44:05	1910.00	1915.00	1910.00	-20.00	1	963
11:43:48	1910.00	1915.00	1910.00	-20.00	2	962
11:43:31	1910.00	1915.00	1910.00	-20.00	4	960
11:42:00	1910.00	1915.00	1910.00	-20.00	2	956
11:41:58	1910.00	1915.00	1910.00	-20.00	1	954
11:41:42	1910.00	1915.00	1910.00	-20.00	1	953
11:40:42	1910.00	1915.00	1910.00	-20.00	1	952
11:40:14	1910.00	1915.00	1910.00	-20.00	1	951
11:40:13	1910.00	1915.00	1910.00	-20.00	2	950
11:39:37	1910.00	1915.00	1915.00	-15.00	1	948
11:39:37	1910.00	1915.00	1915.00	-15.00	1	947
11:39:26	1910.00	1915.00	1910.00	-20.00	7	946
11:39:18	1915.00	1920.00	1915.00	-15.00	13	939
11:38:08	1915.00	1920.00	1915.00	-15.00	1	926
11:36:58	1915.00	1920.00	1915.00	-15.00	1	925
11:35:47	1915.00	1920.00	1915.00	-15.00	1	924
11:35:17	1915.00	1920.00	1915.00	-15.00	1	923
11:34:39	1915.00	1920.00	1915.00	-15.00	1	922
11:31:52	1920.00	1925.00	1920.00	-10.00	1	921
11:30:44	1920.00	1925.00	1925.00	-5.00	1	920
11:30:06	1920.00	1925.00	1925.00	-5.00	1	919
11:30:00	1915.00	1920.00	1920.00	-10.00	1	918
11:30:00	1915.00	1920.00	1920.00	-10.00	1	917
11:29:59	1920.00	1925.00	1920.00	-10.00	1	916
11:29:58	1920.00	1925.00	1920.00	-10.00	1	915
11:29:52	1920.00	1925.00	1920.00	-10.00	1	914
11:29:09	1920.00	1925.00	1920.00	-10.00	1	913
11:28:59	1920.00	1925.00	1920.00	-10.00	1	912
11:28:10	1925.00	1930.00	1925.00	-5.00	7	911
11:28:10	1925.00	1930.00	1925.00	-5.00	1	904
11:24:13	1925.00	1930.00	1930.00	0	1	903
11:24:12	1925.00	1930.00	1925.00	-5.00	1	902
11:24:08	1925.00	1930.00	1930.00	0	1	901
11:24:02	1925.00	1930.00	1925.00	-5.00	1	900
11:17:00	1920.00	1925.00	1925.00	-5.00	1	899
11:17:00	1920.00	1925.00	1925.00	-5.00	2	898
11:16:42	1920.00	1925.00	1925.00	-5.00	1	896
11:15:27	1920.00	1925.00	1920.00	-10.00	1	895
11:14:07	1920.00	1925.00	1920.00	-10.00	1	894
11:13:18	1920.00	1925.00	1920.00	-10.00	1	893
11:12:53	1925.00	1930.00	1925.00	-5.00	6	892
11:12:27	1925.00	1930.00	1925.00	-5.00	1	886
11:12:01	1925.00	1930.00	1925.00	-5.00	1	885
11:11:32	1925.00	1930.00	1925.00	-5.00	2	884
11:11:07	1925.00	1930.00	1925.00	-5.00	1	882
11:11:03	1925.00	1930.00	1925.00	-5.00	1	881
11:10:52	1930.00	1935.00	1930.00	0	1	880
11:10:46	1930.00	1935.00	1930.00	0	1	879
11:10:43	1930.00	1935.00	1930.00	0	1	878
11:10:32	1930.00	1935.00	1930.00	0	1	877
11:09:31	1930.00	1935.00	1930.00	0	1	876
11:09:07	1925.00	1930.00	1930.00	0	5	875
11:09:07	1925.00	1930.00	1930.00	0	2	870
11:09:07	1925.00	1930.00	1930.00	0	1	868
11:08:16	1925.00	1930.00	1925.00	-5.00	1	867
11:07:49	1920.00	1925.00	1925.00	-5.00	2	866
11:07:49	1925.00	1930.00	1920.00	-10.00	2	864
11:07:49	1925.00	1930.00	1925.00	-5.00	7	862
11:07:00	1925.00	1930.00	1925.00	-5.00	1	855
11:06:46	1925.00	1930.00	1930.00	0	1	854
11:06:15	1925.00	1930.00	1930.00	0	1	853
11:06:01	1925.00	1930.00	1925.00	-5.00	1	852
11:05:46	1925.00	1930.00	1925.00	-5.00	1	851
11:05:37	1925.00	1930.00	1925.00	-5.00	1	850
11:04:33	1925.00	1930.00	1925.00	-5.00	1	849
11:04:30	1925.00	1930.00	1925.00	-5.00	1	848
11:03:24	1925.00	1930.00	1925.00	-5.00	1	847
11:03:16	1925.00	1930.00	1925.00	-5.00	1	846
11:03:13	1925.00	1930.00	1925.00	-5.00	1	845
11:03:11	1930.00	1935.00	1930.00	0	11	844
11:03:00	1930.00	1935.00	1930.00	0	3	833
11:02:45	1930.00	1935.00	1935.00	+5.00	1	830
11:02:38	1930.00	1935.00	1930.00	0	1	829
11:02:27	1930.00	1935.00	1930.00	0	1	828
11:02:20	1930.00	1935.00	1930.00	0	1	827
11:02:20	1930.00	1935.00	1930.00	0	1	826
11:02:20	1930.00	1935.00	1930.00	0	4	825
11:02:14	1930.00	1935.00	1930.00	0	2	821
11:02:01	1930.00	1935.00	1930.00	0	1	819
11:01:23	1930.00	1935.00	1935.00	+5.00	1	818
11:01:01	1930.00	1935.00	1930.00	0	1	817
11:00:07	1930.00	1935.00	1935.00	+5.00	1	816
10:59:57	1930.00	1935.00	1935.00	+5.00	2	815
10:59:08	1930.00	1935.00	1930.00	0	1	813
10:58:58	1930.00	1935.00	1930.00	0	1	812
10:58:46	1925.00	1930.00	1930.00	0	35	811
10:57:00	1920.00	1925.00	1925.00	-5.00	4	776
10:57:00	1920.00	1925.00	1925.00	-5.00	7	772
10:56:53	1920.00	1925.00	1925.00	-5.00	1	765
10:56:53	1920.00	1925.00	1925.00	-5.00	2	764
10:55:48	1920.00	1925.00	1920.00	-10.00	3	762
10:51:35	1925.00	1930.00	1925.00	-5.00	1	759
10:51:17	1925.00	1930.00	1925.00	-5.00	1	758
10:51:17	1920.00	1925.00	1925.00	-5.00	20	757
10:51:17	1920.00	1925.00	1920.00	-10.00	1	737
10:51:16	1920.00	1925.00	1920.00	-10.00	1	736
10:49:01	1915.00	1920.00	1920.00	-10.00	2	735
10:49:01	1920.00	1925.00	1920.00	-10.00	8	733
10:47:50	1915.00	1925.00	1915.00	-15.00	1	725
10:47:38	1915.00	1920.00	1920.00	-10.00	1	724
10:47:11	1915.00	1920.00	1920.00	-10.00	1	723
10:46:42	1920.00	1925.00	1920.00	-10.00	1	722
10:46:39	1915.00	1920.00	1920.00	-10.00	1	721
10:46:28	1915.00	1920.00	1915.00	-15.00	1	720
10:46:28	1915.00	1920.00	1915.00	-15.00	1	719
10:44:11	1915.00	1920.00	1920.00	-10.00	1	718
10:44:11	1915.00	1920.00	1920.00	-10.00	1	717
10:44:00	1915.00	1920.00	1915.00	-15.00	1	716
10:42:58	1920.00	1925.00	1915.00	-15.00	14	715
10:42:58	1920.00	1925.00	1920.00	-10.00	3	701
10:42:57	1920.00	1925.00	1920.00	-10.00	1	698
10:42:09	1920.00	1925.00	1920.00	-10.00	1	697
10:41:49	1920.00	1925.00	1920.00	-10.00	1	696
10:41:22	1915.00	1920.00	1920.00	-10.00	1	695
10:41:14	1920.00	1925.00	1915.00	-15.00	2	694
10:41:14	1920.00	1925.00	1920.00	-10.00	18	692
10:38:03	1925.00	1930.00	1925.00	-5.00	1	674
10:37:35	1925.00	1930.00	1925.00	-5.00	1	673
10:37:26	1925.00	1930.00	1925.00	-5.00	1	672
10:37:17	1925.00	1930.00	1925.00	-5.00	1	671
10:37:15	1925.00	1930.00	1925.00	-5.00	1	670
10:36:40	1925.00	1930.00	1925.00	-5.00	1	669
10:36:34	1925.00	1930.00	1925.00	-5.00	1	668
10:36:32	1925.00	1930.00	1925.00	-5.00	1	667
10:36:24	1925.00	1930.00	1925.00	-5.00	1	666
10:36:02	1925.00	1930.00	1925.00	-5.00	1	665
10:35:47	1925.00	1930.00	1925.00	-5.00	5	664
10:35:38	1925.00	1930.00	1925.00	-5.00	1	659
10:35:13	1925.00	1930.00	1925.00	-5.00	2	658
10:33:06	1925.00	1930.00	1925.00	-5.00	1	656
10:32:33	1925.00	1930.00	1925.00	-5.00	1	655
10:31:02	1925.00	1930.00	1925.00	-5.00	1	654
10:29:14	1925.00	1930.00	1925.00	-5.00	1	653
10:26:05	1925.00	1930.00	1925.00	-5.00	1	652
10:25:52	1925.00	1930.00	1930.00	0	1	651
10:25:44	1920.00	1925.00	1925.00	-5.00	1	650
10:25:44	1920.00	1925.00	1925.00	-5.00	2	649
10:25:44	1920.00	1925.00	1925.00	-5.00	1	647
10:25:44	1920.00	1925.00	1925.00	-5.00	6	646
10:25:03	1920.00	1925.00	1925.00	-5.00	1	640
10:23:43	1920.00	1925.00	1920.00	-10.00	3	639
10:23:37	1920.00	1925.00	1920.00	-10.00	1	636
10:23:32	1920.00	1925.00	1920.00	-10.00	1	635
10:23:32	1915.00	1920.00	1920.00	-10.00	6	634
10:21:22	1915.00	1920.00	1915.00	-15.00	1	628
10:20:00	1915.00	1920.00	1915.00	-15.00	1	627
10:19:51	1915.00	1920.00	1915.00	-15.00	1	626
10:19:29	1910.00	1915.00	1915.00	-15.00	1	625
10:19:29	1910.00	1915.00	1915.00	-15.00	1	624
10:19:29	1910.00	1915.00	1915.00	-15.00	1	623
10:19:29	1910.00	1915.00	1915.00	-15.00	4	622
10:19:27	1910.00	1915.00	1915.00	-15.00	1	618
10:18:50	1910.00	1915.00	1910.00	-20.00	1	617
10:18:47	1910.00	1915.00	1910.00	-20.00	1	616
10:18:38	1910.00	1915.00	1910.00	-20.00	1	615
10:18:00	1910.00	1915.00	1910.00	-20.00	1	614
10:16:33	1915.00	1920.00	1915.00	-15.00	1	613
10:16:33	1915.00	1920.00	1915.00	-15.00	1	612
10:16:33	1915.00	1920.00	1915.00	-15.00	1	611
10:16:33	1915.00	1920.00	1915.00	-15.00	1	610
10:16:33	1915.00	1920.00	1915.00	-15.00	1	609
10:16:33	1915.00	1920.00	1915.00	-15.00	5	608
10:16:33	1915.00	1920.00	1915.00	-15.00	1	603
10:16:26	1915.00	1920.00	1915.00	-15.00	1	602
10:16:22	1915.00	1920.00	1915.00	-15.00	1	601
10:16:01	1915.00	1920.00	1915.00	-15.00	1	600
10:16:00	1915.00	1920.00	1915.00	-15.00	1	599
10:15:55	1915.00	1920.00	1915.00	-15.00	1	598
10:15:41	1915.00	1920.00	1915.00	-15.00	1	597
10:15:31	1920.00	1925.00	1920.00	-10.00	5	596
10:15:31	1920.00	1925.00	1920.00	-10.00	1	591
10:15:16	1920.00	1925.00	1920.00	-10.00	1	590
10:15:03	1920.00	1925.00	1920.00	-10.00	1	589
10:14:22	1920.00	1925.00	1920.00	-10.00	1	588
10:10:52	1915.00	1925.00	1915.00	-15.00	1	587
10:10:01	1915.00	1925.00	1915.00	-15.00	1	586
10:09:40	1915.00	1920.00	1920.00	-10.00	1	585
10:09:18	1920.00	1925.00	1920.00	-10.00	1	584
10:09:11	1915.00	1920.00	1920.00	-10.00	1	583
10:08:58	1915.00	1920.00	1920.00	-10.00	5	582
10:07:07	1920.00	1925.00	1920.00	-10.00	1	577
10:06:54	1920.00	1925.00	1920.00	-10.00	1	576
10:06:54	1920.00	1925.00	1920.00	-10.00	1	575
10:06:54	1920.00	1925.00	1920.00	-10.00	1	574
10:06:54	1920.00	1925.00	1920.00	-10.00	1	573
10:04:23	1920.00	1925.00	1925.00	-5.00	1	572
10:04:21	1920.00	1925.00	1920.00	-10.00	1	571
10:04:21	1915.00	1920.00	1920.00	-10.00	2	570
10:04:21	1915.00	1920.00	1920.00	-10.00	4	568
10:03:06	1915.00	1920.00	1915.00	-15.00	2	564
10:03:06	1920.00	1925.00	1920.00	-10.00	3	562
10:03:06	1920.00	1925.00	1920.00	-10.00	1	559
10:03:06	1920.00	1925.00	1920.00	-10.00	8	558
10:01:59	1920.00	1925.00	1920.00	-10.00	1	550
10:01:57	1920.00	1925.00	1925.00	-5.00	1	549
10:00:31	1925.00	1930.00	1925.00	-5.00	4	548
09:59:55	1920.00	1925.00	1925.00	-5.00	2	544
09:57:41	1920.00	1925.00	1925.00	-5.00	1	542
09:57:41	1920.00	1925.00	1925.00	-5.00	1	541
09:57:41	1920.00	1925.00	1925.00	-5.00	1	540
09:56:19	1920.00	1925.00	1920.00	-10.00	1	539
09:54:21	1920.00	1925.00	1920.00	-10.00	1	538
09:54:21	1920.00	1925.00	1920.00	-10.00	1	537
09:53:55	1920.00	1925.00	1920.00	-10.00	1	536
09:51:29	1925.00	1930.00	1925.00	-5.00	4	535
09:51:29	1925.00	1930.00	1925.00	-5.00	1	531
09:51:29	1925.00	1930.00	1925.00	-5.00	1	530
09:51:12	1925.00	1930.00	1925.00	-5.00	1	529
09:47:00	1925.00	1930.00	1925.00	-5.00	1	528
09:46:49	1925.00	1930.00	1925.00	-5.00	1	527
09:46:01	1925.00	1930.00	1925.00	-5.00	1	526
09:46:01	1925.00	1930.00	1925.00	-5.00	1	525
09:45:39	1925.00	1930.00	1925.00	-5.00	1	524
09:45:31	1925.00	1930.00	1925.00	-5.00	1	523
09:45:29	1925.00	1930.00	1925.00	-5.00	1	522
09:45:27	1925.00	1930.00	1925.00	-5.00	1	521
09:44:08	1920.00	1925.00	1925.00	-5.00	1	520
09:44:08	1920.00	1925.00	1925.00	-5.00	1	519
09:44:08	1920.00	1925.00	1925.00	-5.00	3	518
09:44:08	1920.00	1925.00	1925.00	-5.00	1	515
09:43:33	1920.00	1925.00	1920.00	-10.00	1	514
09:43:33	1920.00	1925.00	1920.00	-10.00	1	513
09:43:05	1920.00	1925.00	1920.00	-10.00	2	512
09:42:31	1920.00	1925.00	1920.00	-10.00	1	510
09:42:07	1915.00	1920.00	1920.00	-10.00	2	509
09:41:01	1915.00	1920.00	1920.00	-10.00	1	507
09:40:52	1920.00	1925.00	1920.00	-10.00	2	506
09:40:52	1920.00	1925.00	1920.00	-10.00	2	504
09:40:36	1920.00	1925.00	1920.00	-10.00	1	502
09:39:18	1915.00	1920.00	1920.00	-10.00	2	501
09:39:05	1915.00	1920.00	1920.00	-10.00	1	499
09:38:37	1920.00	1925.00	1920.00	-10.00	8	498
09:38:37	1920.00	1925.00	1920.00	-10.00	1	490
09:38:12	1920.00	1925.00	1920.00	-10.00	3	489
09:38:08	1920.00	1925.00	1920.00	-10.00	2	486
09:38:07	1920.00	1925.00	1920.00	-10.00	1	484
09:37:32	1920.00	1925.00	1920.00	-10.00	1	483
09:35:51	1920.00	1925.00	1920.00	-10.00	1	482
09:34:14	1920.00	1925.00	1925.00	-5.00	2	481
09:34:14	1920.00	1925.00	1925.00	-5.00	11	479
09:34:07	1925.00	1930.00	1920.00	-10.00	6	468
09:34:07	1925.00	1930.00	1925.00	-5.00	11	462
09:34:05	1925.00	1930.00	1930.00	0	1	451
09:33:23	1925.00	1930.00	1930.00	0	1	450
09:32:13	1925.00	1930.00	1925.00	-5.00	1	449
09:31:45	1920.00	1925.00	1925.00	-5.00	8	448
09:31:45	1920.00	1925.00	1925.00	-5.00	1	440
09:30:38	1920.00	1925.00	1920.00	-10.00	2	439
09:30:10	1920.00	1925.00	1925.00	-5.00	1	437
09:29:09	1920.00	1925.00	1925.00	-5.00	1	436
09:29:06	1920.00	1925.00	1925.00	-5.00	1	435
09:28:27	1920.00	1925.00	1925.00	-5.00	1	434
09:27:55	1920.00	1925.00	1925.00	-5.00	1	433
09:26:57	1925.00	1930.00	1925.00	-5.00	3	432
09:26:57	1925.00	1930.00	1925.00	-5.00	2	429
09:26:57	1925.00	1930.00	1925.00	-5.00	1	427
09:26:43	1925.00	1930.00	1925.00	-5.00	1	426
09:26:06	1925.00	1930.00	1925.00	-5.00	1	425
09:24:06	1920.00	1925.00	1920.00	-10.00	2	424
09:24:06	1920.00	1925.00	1920.00	-10.00	1	422
09:24:01	1920.00	1925.00	1925.00	-5.00	1	421
09:23:03	1920.00	1925.00	1920.00	-10.00	1	420
09:22:57	1920.00	1925.00	1920.00	-10.00	1	419
09:22:53	1920.00	1925.00	1920.00	-10.00	1	418
09:22:06	1920.00	1925.00	1920.00	-10.00	1	417
09:22:05	1920.00	1925.00	1920.00	-10.00	2	416
09:21:44	1920.00	1925.00	1920.00	-10.00	1	414
09:21:12	1920.00	1925.00	1925.00	-5.00	1	413
09:21:12	1920.00	1925.00	1920.00	-10.00	1	412
09:19:32	1920.00	1925.00	1925.00	-5.00	1	411
09:19:28	1920.00	1925.00	1920.00	-10.00	1	410
09:19:28	1920.00	1925.00	1920.00	-10.00	1	409
09:19:28	1920.00	1925.00	1920.00	-10.00	2	408
09:19:27	1920.00	1925.00	1920.00	-10.00	2	406
09:18:01	1920.00	1925.00	1925.00	-5.00	1	404
09:18:01	1925.00	1930.00	1925.00	-5.00	4	403
09:17:34	1925.00	1930.00	1930.00	0	1	399
09:17:34	1925.00	1930.00	1925.00	-5.00	1	398
09:17:33	1920.00	1925.00	1925.00	-5.00	1	397
09:17:32	1925.00	1930.00	1925.00	-5.00	1	396
09:17:32	1925.00	1930.00	1925.00	-5.00	4	395
09:17:32	1930.00	1935.00	1930.00	0	6	391
09:17:17	1930.00	1935.00	1930.00	0	1	385
09:17:02	1930.00	1935.00	1935.00	+5.00	1	384
09:17:02	1930.00	1935.00	1935.00	+5.00	2	383
09:16:20	1930.00	1935.00	1930.00	0	1	381
09:15:37	1925.00	1930.00	1930.00	0	1	380
09:15:37	1925.00	1930.00	1930.00	0	7	379
09:15:33	1920.00	1925.00	1925.00	-5.00	1	372
09:15:33	1920.00	1925.00	1925.00	-5.00	2	371
09:13:37	1925.00	1930.00	1925.00	-5.00	1	369
09:13:22	1920.00	1930.00	1930.00	0	1	368
09:13:22	1925.00	1930.00	1925.00	-5.00	1	367
09:12:18	1920.00	1930.00	1920.00	-10.00	1	366
09:12:16	1920.00	1925.00	1925.00	-5.00	1	365
09:12:16	1925.00	1930.00	1925.00	-5.00	7	364
09:12:16	1925.00	1930.00	1925.00	-5.00	1	357
09:11:20	1925.00	1930.00	1930.00	0	1	356
09:10:02	1930.00	1935.00	1935.00	+5.00	1	355
09:09:48	1930.00	1935.00	1935.00	+5.00	1	354
09:08:41	1935.00	1940.00	1940.00	+10.00	1	353
09:08:32	1935.00	1945.00	1945.00	+15.00	1	352
09:08:32	1940.00	1945.00	1940.00	+10.00	1	351
09:08:18	1940.00	1945.00	1940.00	+10.00	1	350
09:08:18	1940.00	1945.00	1940.00	+10.00	1	349
09:08:18	1940.00	1945.00	1940.00	+10.00	1	348
09:08:18	1935.00	1940.00	1940.00	+10.00	2	347
09:08:18	1935.00	1940.00	1940.00	+10.00	10	345
09:08:01	1935.00	1940.00	1935.00	+5.00	1	335
09:08:01	1930.00	1935.00	1935.00	+5.00	4	334
09:08:01	1930.00	1935.00	1935.00	+5.00	1	330
09:08:01	1925.00	1930.00	1930.00	0	6	329
09:08:00	1925.00	1930.00	1930.00	0	1	323
09:07:22	1930.00	1935.00	1930.00	0	2	322
09:06:56	1930.00	1935.00	1930.00	0	1	320
09:06:56	1925.00	1930.00	1930.00	0	3	319
09:06:56	1925.00	1930.00	1925.00	-5.00	4	316
09:06:56	1930.00	1935.00	1930.00	0	1	312
09:06:54	1930.00	1935.00	1930.00	0	1	311
09:06:50	1925.00	1935.00	1935.00	+5.00	1	310
09:06:49	1925.00	1935.00	1935.00	+5.00	1	309
09:06:02	1925.00	1930.00	1930.00	0	1	308
09:06:02	1920.00	1925.00	1925.00	-5.00	1	307
09:06:02	1925.00	1935.00	1925.00	-5.00	1	306
09:06:02	1915.00	1925.00	1935.00	+5.00	8	305
09:06:02	1915.00	1925.00	1930.00	0	6	297
09:06:02	1915.00	1925.00	1925.00	-5.00	6	291
09:05:51	1920.00	1925.00	1920.00	-10.00	2	285
09:05:50	1920.00	1925.00	1920.00	-10.00	1	283
09:05:19	1915.00	1920.00	1920.00	-10.00	1	282
09:05:16	1915.00	1925.00	1925.00	-5.00	1	281
09:05:14	1920.00	1925.00	1920.00	-10.00	1	280
09:05:14	1920.00	1925.00	1920.00	-10.00	2	279
09:05:12	1920.00	1925.00	1920.00	-10.00	1	277
09:05:11	1920.00	1925.00	1920.00	-10.00	1	276
09:04:54	1920.00	1925.00	1920.00	-10.00	1	275
09:04:54	1915.00	1920.00	1920.00	-10.00	1	274
09:04:44	1920.00	1925.00	1920.00	-10.00	3	273
09:04:44	1920.00	1925.00	1920.00	-10.00	9	270
09:04:44	1920.00	1925.00	1920.00	-10.00	1	261
09:04:43	1925.00	1930.00	1920.00	-10.00	1	260
09:03:56	1925.00	1930.00	1925.00	-5.00	1	259
09:03:50	1920.00	1925.00	1925.00	-5.00	1	258
09:03:50	1920.00	1925.00	1925.00	-5.00	1	257
09:03:47	1920.00	1925.00	1925.00	-5.00	1	256
09:03:00	1925.00	1930.00	1930.00	0	2	255
09:02:59	1925.00	1930.00	1925.00	-5.00	7	253
09:02:52	1920.00	1925.00	1925.00	-5.00	1	246
09:02:51	1920.00	1925.00	1925.00	-5.00	1	245
09:02:48	1920.00	1925.00	1925.00	-5.00	1	244
09:02:48	1920.00	1925.00	1925.00	-5.00	1	243
09:02:43	1925.00	1930.00	1925.00	-5.00	3	242
09:02:42	1925.00	1930.00	1925.00	-5.00	2	239
09:02:42	1925.00	1930.00	1925.00	-5.00	5	237
09:02:42	1925.00	1930.00	1925.00	-5.00	1	232
09:02:33	1925.00	1930.00	1925.00	-5.00	1	231
09:02:29	1925.00	1930.00	1925.00	-5.00	1	230
09:02:26	1925.00	1930.00	1925.00	-5.00	1	229
09:02:14	1925.00	1930.00	1925.00	-5.00	3	228
09:01:58	1925.00	1930.00	1925.00	-5.00	7	225
09:01:57	1925.00	1930.00	1925.00	-5.00	1	218
09:01:57	1930.00	1935.00	1930.00	0	3	217
09:01:57	1930.00	1935.00	1930.00	0	9	214
09:01:57	1930.00	1935.00	1930.00	0	1	205
09:01:57	1930.00	1935.00	1930.00	0	4	204
09:01:57	1930.00	1935.00	1930.00	0	1	200
09:01:57	1930.00	1935.00	1930.00	0	3	199
09:01:57	1930.00	1935.00	1930.00	0	1	196
09:01:57	1930.00	1935.00	1930.00	0	8	195
09:01:57	1935.00	1940.00	1935.00	+5.00	15	187
09:01:57	1935.00	1940.00	1935.00	+5.00	3	172
09:01:54	1935.00	1940.00	1940.00	+10.00	1	169
09:01:38	1940.00	1945.00	1940.00	+10.00	1	168
09:01:38	1940.00	1945.00	1940.00	+10.00	3	167
09:01:38	1940.00	1945.00	1940.00	+10.00	4	164
09:01:21	1940.00	1945.00	1940.00	+10.00	1	160
09:01:03	1940.00	1945.00	1940.00	+10.00	5	159
09:01:00	1940.00	1945.00	1940.00	+10.00	1	154
09:01:00	1940.00	1945.00	1940.00	+10.00	1	153
09:01:00	1940.00	1945.00	1940.00	+10.00	1	152
09:01:00	1940.00	1945.00	1940.00	+10.00	4	151
09:00:47	1940.00	1945.00	1940.00	+10.00	5	147
09:00:47	1940.00	1945.00	1940.00	+10.00	1	142
09:00:34	1940.00	1945.00	1945.00	+15.00	1	141
09:00:31	1945.00	1950.00	1945.00	+15.00	1	140
09:00:30	1945.00	1950.00	1945.00	+15.00	3	139
09:00:27	1945.00	1950.00	1945.00	+15.00	1	136
09:00:24	1945.00	1950.00	1945.00	+15.00	1	135
09:00:20	1945.00	1950.00	1945.00	+15.00	1	134
09:00:18	1940.00	1945.00	1945.00	+15.00	1	133
09:00:18	1940.00	1945.00	1945.00	+15.00	1	132
09:00:18	--	--	1940.00	+10.00	22	131

　

其他人也逛...

OPPO A6x 5G (6G/128G)

MyCard 2000點虛擬點數卡

MyCard 10000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

萬家福/樂家康10000元好禮即享券(餘額型)

Apple iPhone 18 Pro (256GB)

PChome 購物儲值6,000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

SanDisk 高耐用強效能監控設備專用microSDXC記憶卡 128GB 公司貨

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

【享樂券】全家虛擬禮物卡100元

App Store Card $ 6000 - 數位序號

出國熱潮帶動　民眾前9月網路投...

AI需求暢旺　9月工業生產指數年...

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

‧【能源盤後】中東供應風險攀升...
‧115年非典工作者占比寫14年新低...
‧全民瘋運動　財部：去年全台健...

加密貨幣

比特幣BTC	80810.30	-3,201.67	-3.81%
以太幣ETH	2368.45	-102.32	-4.14%
瑞波幣XRP	1.29	-0.07	-5.40%
比特幣現金BCH	278.02	-7.91	-2.77%
萊特幣LTC	56.87	-4.58	-7.46%
卡達幣ADA	0.208711	-0.02	-7.23%
波場幣TRX	0.329347	0.00	-0.37%
恆星幣XLM	0.171954	-0.01	-6.29%

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。