最新三大法人賣超台股39.02億元熱門[公告] 偉全:公告本公司董事會選任董事長

更新報價

高　力 (8996) 電機機械上市

1050.00 ▲+5.00 +0.48% 21.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	2,016	1045.00	20	1050.00	17	1050.00	1080.00	1030.00	1045.00

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	1045.00	1050.00	1050.00	+5.00	5	2016
13:30:00	1045.00	1050.00	1050.00	+5.00	99	2011
13:24:40	1040.00	1045.00	1040.00	-5.00	1	1912
13:24:40	1040.00	1045.00	1040.00	-5.00	1	1911
13:24:39	1040.00	1045.00	1040.00	-5.00	1	1910
13:24:38	1040.00	1045.00	1040.00	-5.00	5	1909
13:24:38	1040.00	1045.00	1040.00	-5.00	1	1904
13:24:27	1040.00	1045.00	1040.00	-5.00	1	1903
13:24:24	1040.00	1045.00	1040.00	-5.00	1	1902
13:24:18	1040.00	1045.00	1045.00	0	1	1901
13:24:09	1040.00	1045.00	1040.00	-5.00	2	1900
13:24:09	1040.00	1045.00	1045.00	0	1	1898
13:24:01	1040.00	1045.00	1040.00	-5.00	1	1897
13:23:59	1040.00	1045.00	1045.00	0	3	1896
13:23:58	1040.00	1045.00	1040.00	-5.00	1	1893
13:23:42	1040.00	1045.00	1040.00	-5.00	1	1892
13:23:41	1040.00	1045.00	1045.00	0	1	1891
13:23:36	1040.00	1045.00	1040.00	-5.00	1	1890
13:23:00	1040.00	1045.00	1040.00	-5.00	1	1889
13:22:49	1040.00	1045.00	1045.00	0	5	1888
13:22:39	1040.00	1045.00	1045.00	0	1	1883
13:22:38	1040.00	1045.00	1040.00	-5.00	1	1882
13:22:32	1040.00	1045.00	1045.00	0	4	1881
13:22:00	1040.00	1050.00	1040.00	-5.00	1	1877
13:21:52	1040.00	1045.00	1045.00	0	1	1876
13:21:52	1040.00	1045.00	1045.00	0	5	1875
13:21:43	1045.00	1050.00	1045.00	0	3	1870
13:21:40	1045.00	1050.00	1045.00	0	1	1867
13:21:38	1045.00	1050.00	1045.00	0	1	1866
13:21:20	1045.00	1050.00	1045.00	0	1	1865
13:21:06	1045.00	1050.00	1045.00	0	1	1864
13:21:00	1045.00	1050.00	1045.00	0	1	1863
13:20:48	1045.00	1050.00	1045.00	0	1	1862
13:20:16	1040.00	1045.00	1045.00	0	1	1861
13:20:16	1045.00	1050.00	1045.00	0	1	1860
13:20:00	1045.00	1050.00	1045.00	0	1	1859
13:19:00	1045.00	1050.00	1045.00	0	1	1858
13:18:55	1045.00	1050.00	1045.00	0	1	1857
13:18:20	1045.00	1050.00	1045.00	0	1	1856
13:18:01	1045.00	1050.00	1045.00	0	1	1855
13:17:52	1045.00	1050.00	1045.00	0	1	1854
13:17:18	1040.00	1045.00	1045.00	0	1	1853
13:17:04	1045.00	1050.00	1045.00	0	1	1852
13:17:04	1045.00	1050.00	1045.00	0	2	1851
13:17:00	1045.00	1050.00	1045.00	0	1	1849
13:16:31	1045.00	1050.00	1045.00	0	2	1848
13:16:00	1045.00	1050.00	1045.00	0	1	1846
13:15:58	1045.00	1050.00	1045.00	0	9	1845
13:15:31	1045.00	1050.00	1045.00	0	1	1836
13:15:29	1045.00	1050.00	1050.00	+5.00	1	1835
13:15:24	1045.00	1050.00	1050.00	+5.00	1	1834
13:15:14	1045.00	1050.00	1050.00	+5.00	1	1833
13:15:12	1045.00	1050.00	1045.00	0	1	1832
13:15:00	1045.00	1050.00	1045.00	0	1	1831
13:14:46	1045.00	1050.00	1045.00	0	1	1830
13:14:10	1045.00	1050.00	1045.00	0	6	1829
13:14:02	1045.00	1050.00	1045.00	0	1	1823
13:13:43	1040.00	1045.00	1045.00	0	1	1822
13:13:42	1040.00	1045.00	1045.00	0	2	1821
13:13:28	1040.00	1045.00	1045.00	0	1	1819
13:13:27	1040.00	1045.00	1045.00	0	2	1818
13:13:21	1040.00	1045.00	1040.00	-5.00	2	1816
13:13:00	1040.00	1045.00	1040.00	-5.00	1	1814
13:13:00	1040.00	1045.00	1045.00	0	1	1813
13:12:42	1040.00	1045.00	1045.00	0	6	1812
13:12:31	1040.00	1045.00	1045.00	0	1	1806
13:12:24	1040.00	1045.00	1045.00	0	2	1805
13:12:24	1045.00	1050.00	1045.00	0	18	1803
13:12:18	1045.00	1050.00	1045.00	0	1	1785
13:12:08	1045.00	1050.00	1045.00	0	1	1784
13:12:05	1045.00	1050.00	1045.00	0	1	1783
13:12:00	1045.00	1050.00	1045.00	0	1	1782
13:11:46	1045.00	1050.00	1050.00	+5.00	1	1781
13:11:42	1045.00	1050.00	1045.00	0	1	1780
13:11:00	1045.00	1050.00	1045.00	0	1	1779
13:10:27	1045.00	1050.00	1050.00	+5.00	1	1778
13:10:00	1045.00	1050.00	1045.00	0	1	1777
13:10:00	1045.00	1050.00	1045.00	0	1	1776
13:09:48	1045.00	1050.00	1045.00	0	1	1775
13:09:00	1045.00	1050.00	1045.00	0	1	1774
13:08:29	1045.00	1050.00	1050.00	+5.00	10	1773
13:08:15	1045.00	1050.00	1050.00	+5.00	1	1763
13:08:00	1045.00	1050.00	1045.00	0	1	1762
13:07:53	1045.00	1050.00	1045.00	0	2	1761
13:07:00	1045.00	1055.00	1045.00	0	1	1759
13:06:33	1050.00	1055.00	1050.00	+5.00	1	1758
13:06:23	1050.00	1055.00	1050.00	+5.00	1	1757
13:06:23	1050.00	1055.00	1050.00	+5.00	1	1756
13:06:22	1050.00	1055.00	1050.00	+5.00	1	1755
13:06:20	1050.00	1055.00	1050.00	+5.00	5	1754
13:06:03	1050.00	1055.00	1050.00	+5.00	2	1749
13:06:02	1050.00	1055.00	1050.00	+5.00	3	1747
13:06:02	1045.00	1050.00	1050.00	+5.00	10	1744
13:06:00	1045.00	1050.00	1045.00	0	1	1734
13:05:56	1045.00	1050.00	1050.00	+5.00	3	1733
13:05:56	1045.00	1050.00	1050.00	+5.00	6	1730
13:05:52	1045.00	1050.00	1050.00	+5.00	1	1724
13:05:41	1045.00	1050.00	1050.00	+5.00	1	1723
13:05:10	1045.00	1050.00	1045.00	0	1	1722
13:05:01	1050.00	1055.00	1050.00	+5.00	9	1721
13:05:00	1050.00	1055.00	1050.00	+5.00	1	1712
13:04:54	1045.00	1050.00	1050.00	+5.00	4	1711
13:04:51	1045.00	1050.00	1050.00	+5.00	2	1707
13:04:51	1045.00	1050.00	1045.00	0	1	1705
13:04:51	1050.00	1055.00	1050.00	+5.00	19	1704
13:04:00	1050.00	1055.00	1050.00	+5.00	1	1685
13:03:44	1050.00	1055.00	1055.00	+10.00	1	1684
13:03:03	1050.00	1055.00	1050.00	+5.00	2	1683
13:03:00	1050.00	1055.00	1050.00	+5.00	1	1681
13:02:58	1050.00	1055.00	1050.00	+5.00	1	1680
13:02:23	1050.00	1055.00	1050.00	+5.00	1	1679
13:02:00	1050.00	1055.00	1050.00	+5.00	1	1678
13:01:00	1050.00	1055.00	1050.00	+5.00	1	1677
13:00:57	1050.00	1055.00	1055.00	+10.00	1	1676
13:00:55	1050.00	1055.00	1055.00	+10.00	1	1675
13:00:22	1050.00	1055.00	1050.00	+5.00	1	1674
13:00:19	1050.00	1055.00	1050.00	+5.00	1	1673
13:00:16	1045.00	1050.00	1050.00	+5.00	14	1672
13:00:16	1045.00	1050.00	1045.00	0	1	1658
13:00:02	1045.00	1050.00	1050.00	+5.00	1	1657
13:00:00	1045.00	1050.00	1045.00	0	1	1656
12:59:29	1045.00	1050.00	1050.00	+5.00	1	1655
12:59:00	1045.00	1050.00	1045.00	0	1	1654
12:58:00	1045.00	1050.00	1045.00	0	1	1653
12:57:50	1045.00	1050.00	1045.00	0	1	1652
12:57:01	1045.00	1050.00	1045.00	0	1	1651
12:56:46	1045.00	1050.00	1045.00	0	1	1650
12:56:08	1045.00	1050.00	1050.00	+5.00	1	1649
12:56:01	1045.00	1050.00	1045.00	0	1	1648
12:55:52	1045.00	1050.00	1045.00	0	1	1647
12:55:01	1045.00	1050.00	1045.00	0	1	1646
12:54:55	1045.00	1050.00	1045.00	0	1	1645
12:54:01	1045.00	1050.00	1045.00	0	1	1644
12:53:22	1045.00	1050.00	1045.00	0	3	1643
12:53:08	1045.00	1050.00	1045.00	0	1	1640
12:53:01	1045.00	1050.00	1045.00	0	1	1639
12:52:01	1045.00	1050.00	1045.00	0	1	1638
12:51:22	1045.00	1050.00	1050.00	+5.00	1	1637
12:51:01	1045.00	1055.00	1045.00	0	1	1636
12:50:06	1050.00	1055.00	1050.00	+5.00	1	1635
12:50:02	1050.00	1055.00	1050.00	+5.00	1	1634
12:50:01	1050.00	1055.00	1050.00	+5.00	1	1633
12:50:00	1050.00	1055.00	1050.00	+5.00	1	1632
12:49:54	1045.00	1050.00	1050.00	+5.00	2	1631
12:49:41	1050.00	1055.00	1050.00	+5.00	1	1629
12:49:39	1050.00	1055.00	1050.00	+5.00	1	1628
12:49:39	1050.00	1055.00	1050.00	+5.00	5	1627
12:49:39	1050.00	1055.00	1050.00	+5.00	6	1622
12:49:39	1050.00	1055.00	1050.00	+5.00	4	1616
12:49:35	1050.00	1055.00	1050.00	+5.00	1	1612
12:49:01	1050.00	1055.00	1050.00	+5.00	1	1611
12:48:42	1050.00	1055.00	1055.00	+10.00	1	1610
12:48:38	1050.00	1055.00	1050.00	+5.00	1	1609
12:48:13	1050.00	1055.00	1055.00	+10.00	1	1608
12:48:01	1050.00	1055.00	1050.00	+5.00	1	1607
12:47:57	1050.00	1055.00	1050.00	+5.00	1	1606
12:47:01	1050.00	1055.00	1050.00	+5.00	1	1605
12:46:36	1050.00	1055.00	1055.00	+10.00	1	1604
12:46:31	1050.00	1055.00	1050.00	+5.00	1	1603
12:46:03	1050.00	1055.00	1050.00	+5.00	1	1602
12:46:02	1050.00	1055.00	1050.00	+5.00	1	1601
12:45:01	1050.00	1055.00	1050.00	+5.00	1	1600
12:44:53	1050.00	1055.00	1055.00	+10.00	3	1599
12:44:49	1050.00	1055.00	1055.00	+10.00	3	1596
12:43:56	1050.00	1055.00	1055.00	+10.00	1	1593
12:42:45	1055.00	1060.00	1055.00	+10.00	1	1592
12:42:41	1055.00	1060.00	1055.00	+10.00	1	1591
12:42:32	1050.00	1055.00	1055.00	+10.00	1	1590
12:42:31	1050.00	1055.00	1055.00	+10.00	6	1589
12:42:24	1050.00	1055.00	1055.00	+10.00	1	1583
12:42:22	1050.00	1055.00	1055.00	+10.00	2	1582
12:41:56	1050.00	1055.00	1055.00	+10.00	1	1580
12:41:49	1050.00	1055.00	1055.00	+10.00	1	1579
12:41:14	1050.00	1055.00	1055.00	+10.00	1	1578
12:41:14	1050.00	1055.00	1055.00	+10.00	1	1577
12:41:09	1050.00	1055.00	1055.00	+10.00	4	1576
12:40:47	1050.00	1055.00	1055.00	+10.00	2	1572
12:40:31	1050.00	1055.00	1055.00	+10.00	3	1570
12:37:59	1050.00	1055.00	1050.00	+5.00	1	1567
12:37:56	1050.00	1055.00	1050.00	+5.00	1	1566
12:37:03	1050.00	1055.00	1055.00	+10.00	1	1565
12:36:47	1050.00	1055.00	1050.00	+5.00	1	1564
12:36:38	1050.00	1055.00	1055.00	+10.00	2	1563
12:36:31	1050.00	1055.00	1055.00	+10.00	1	1561
12:36:15	1050.00	1055.00	1055.00	+10.00	1	1560
12:36:15	1050.00	1055.00	1055.00	+10.00	1	1559
12:34:41	1050.00	1055.00	1055.00	+10.00	1	1558
12:34:06	1050.00	1055.00	1055.00	+10.00	1	1557
12:34:05	1050.00	1055.00	1055.00	+10.00	1	1556
12:33:38	1050.00	1055.00	1055.00	+10.00	1	1555
12:33:32	1050.00	1055.00	1050.00	+5.00	1	1554
12:33:11	1050.00	1055.00	1055.00	+10.00	1	1553
12:32:17	1050.00	1055.00	1055.00	+10.00	1	1552
12:32:01	1050.00	1055.00	1050.00	+5.00	1	1551
12:31:56	1050.00	1055.00	1055.00	+10.00	1	1550
12:29:08	1050.00	1055.00	1050.00	+5.00	1	1549
12:28:57	1050.00	1055.00	1055.00	+10.00	1	1548
12:28:14	1050.00	1055.00	1055.00	+10.00	1	1547
12:27:30	1050.00	1055.00	1055.00	+10.00	1	1546
12:26:14	1050.00	1055.00	1050.00	+5.00	1	1545
12:24:05	1050.00	1055.00	1055.00	+10.00	1	1544
12:23:23	1050.00	1055.00	1050.00	+5.00	1	1543
12:22:59	1050.00	1055.00	1050.00	+5.00	2	1542
12:22:44	1050.00	1055.00	1055.00	+10.00	1	1540
12:21:24	1050.00	1055.00	1050.00	+5.00	1	1539
12:21:21	1050.00	1055.00	1050.00	+5.00	5	1538
12:21:13	1050.00	1055.00	1050.00	+5.00	1	1533
12:18:55	1050.00	1055.00	1055.00	+10.00	1	1532
12:18:44	1050.00	1055.00	1050.00	+5.00	1	1531
12:18:00	1050.00	1055.00	1055.00	+10.00	1	1530
12:17:58	1050.00	1055.00	1055.00	+10.00	1	1529
12:17:19	1050.00	1055.00	1055.00	+10.00	1	1528
12:14:49	1055.00	1060.00	1055.00	+10.00	1	1527
12:14:35	1050.00	1055.00	1060.00	+15.00	1	1526
12:14:35	1050.00	1055.00	1055.00	+10.00	1	1525
12:14:23	1050.00	1055.00	1055.00	+10.00	2	1524
12:13:11	1050.00	1055.00	1055.00	+10.00	1	1522
12:12:47	1050.00	1055.00	1050.00	+5.00	1	1521
12:11:02	1050.00	1055.00	1050.00	+5.00	1	1520
12:09:33	1055.00	1060.00	1055.00	+10.00	11	1519
12:09:33	1055.00	1060.00	1055.00	+10.00	3	1508
12:09:33	1055.00	1060.00	1055.00	+10.00	4	1505
12:07:43	1055.00	1060.00	1055.00	+10.00	1	1501
12:07:39	1055.00	1060.00	1060.00	+15.00	1	1500
12:06:44	1055.00	1060.00	1055.00	+10.00	1	1499
12:04:24	1050.00	1055.00	1055.00	+10.00	1	1498
12:03:39	1050.00	1055.00	1055.00	+10.00	1	1497
12:02:16	1050.00	1055.00	1055.00	+10.00	1	1496
12:02:12	1050.00	1055.00	1055.00	+10.00	1	1495
12:00:28	1050.00	1060.00	1050.00	+5.00	1	1494
12:00:25	1055.00	1060.00	1055.00	+10.00	1	1493
12:00:25	1055.00	1060.00	1055.00	+10.00	1	1492
12:00:25	1050.00	1055.00	1055.00	+10.00	5	1491
11:58:52	1050.00	1055.00	1055.00	+10.00	1	1486
11:57:57	1050.00	1055.00	1050.00	+5.00	1	1485
11:57:12	1050.00	1055.00	1050.00	+5.00	1	1484
11:56:37	1050.00	1055.00	1050.00	+5.00	4	1483
11:54:19	1055.00	1060.00	1055.00	+10.00	2	1479
11:54:12	1050.00	1055.00	1055.00	+10.00	1	1477
11:54:06	1050.00	1055.00	1055.00	+10.00	1	1476
11:52:14	1050.00	1055.00	1055.00	+10.00	1	1475
11:51:47	1050.00	1055.00	1055.00	+10.00	1	1474
11:50:10	1055.00	1060.00	1055.00	+10.00	4	1473
11:49:58	1050.00	1055.00	1055.00	+10.00	1	1469
11:49:53	1050.00	1055.00	1055.00	+10.00	2	1468
11:49:42	1050.00	1055.00	1055.00	+10.00	1	1466
11:49:21	1050.00	1055.00	1055.00	+10.00	1	1465
11:49:19	1050.00	1055.00	1055.00	+10.00	1	1464
11:49:12	1050.00	1055.00	1055.00	+10.00	1	1463
11:48:53	1050.00	1055.00	1055.00	+10.00	1	1462
11:48:51	1050.00	1055.00	1055.00	+10.00	1	1461
11:46:07	1050.00	1055.00	1055.00	+10.00	1	1460
11:45:57	1050.00	1055.00	1055.00	+10.00	1	1459
11:45:50	1050.00	1055.00	1055.00	+10.00	2	1458
11:45:36	1050.00	1055.00	1055.00	+10.00	1	1456
11:45:32	1050.00	1055.00	1055.00	+10.00	1	1455
11:45:28	1050.00	1055.00	1055.00	+10.00	1	1454
11:44:47	1050.00	1055.00	1055.00	+10.00	1	1453
11:44:08	1050.00	1055.00	1055.00	+10.00	1	1452
11:43:57	1050.00	1055.00	1050.00	+5.00	1	1451
11:43:12	1050.00	1055.00	1050.00	+5.00	1	1450
11:43:05	1050.00	1055.00	1050.00	+5.00	1	1449
11:41:33	1050.00	1055.00	1050.00	+5.00	1	1448
11:40:30	1050.00	1055.00	1050.00	+5.00	1	1447
11:38:41	1050.00	1055.00	1050.00	+5.00	1	1446
11:38:24	1045.00	1050.00	1050.00	+5.00	1	1445
11:37:00	1050.00	1055.00	1050.00	+5.00	2	1444
11:36:58	1050.00	1055.00	1050.00	+5.00	1	1442
11:35:51	1045.00	1050.00	1050.00	+5.00	1	1441
11:35:42	1050.00	1055.00	1050.00	+5.00	1	1440
11:35:21	1050.00	1055.00	1050.00	+5.00	1	1439
11:34:35	1045.00	1055.00	1045.00	0	1	1438
11:34:07	1050.00	1055.00	1050.00	+5.00	1	1437
11:34:07	1050.00	1055.00	1050.00	+5.00	2	1436
11:34:07	1050.00	1055.00	1050.00	+5.00	6	1434
11:33:55	1050.00	1055.00	1055.00	+10.00	1	1428
11:33:52	1050.00	1060.00	1050.00	+5.00	2	1427
11:33:34	1055.00	1060.00	1055.00	+10.00	1	1425
11:33:34	1055.00	1060.00	1055.00	+10.00	2	1424
11:33:34	1050.00	1055.00	1055.00	+10.00	3	1422
11:33:17	1050.00	1055.00	1055.00	+10.00	1	1419
11:33:16	1050.00	1055.00	1055.00	+10.00	1	1418
11:33:03	1050.00	1055.00	1050.00	+5.00	1	1417
11:33:02	1045.00	1050.00	1050.00	+5.00	11	1416
11:33:02	1045.00	1050.00	1050.00	+5.00	1	1405
11:32:43	1045.00	1050.00	1045.00	0	1	1404
11:31:02	1040.00	1050.00	1040.00	-5.00	1	1403
11:30:53	1040.00	1045.00	1045.00	0	1	1402
11:30:53	1040.00	1045.00	1045.00	0	2	1401
11:30:53	1040.00	1045.00	1045.00	0	6	1399
11:30:53	1040.00	1045.00	1040.00	-5.00	10	1393
11:29:48	1040.00	1045.00	1040.00	-5.00	1	1383
11:28:11	1040.00	1045.00	1040.00	-5.00	1	1382
11:28:06	1040.00	1045.00	1040.00	-5.00	3	1381
11:28:05	1040.00	1045.00	1040.00	-5.00	3	1378
11:27:57	1040.00	1045.00	1040.00	-5.00	1	1375
11:27:54	1040.00	1045.00	1040.00	-5.00	1	1374
11:27:54	1040.00	1045.00	1045.00	0	1	1373
11:27:23	1040.00	1045.00	1040.00	-5.00	1	1372
11:26:31	1040.00	1045.00	1040.00	-5.00	1	1371
11:26:28	1040.00	1045.00	1040.00	-5.00	1	1370
11:26:14	1040.00	1045.00	1040.00	-5.00	2	1369
11:26:11	1040.00	1045.00	1040.00	-5.00	1	1367
11:25:40	1045.00	1050.00	1045.00	0	1	1366
11:25:40	1045.00	1050.00	1045.00	0	4	1365
11:25:40	1045.00	1050.00	1045.00	0	5	1361
11:25:09	1045.00	1050.00	1050.00	+5.00	1	1356
11:25:08	1045.00	1050.00	1045.00	0	1	1355
11:24:10	1045.00	1050.00	1045.00	0	1	1354
11:23:55	1045.00	1050.00	1045.00	0	1	1353
11:23:49	1045.00	1050.00	1045.00	0	1	1352
11:23:24	1045.00	1050.00	1045.00	0	1	1351
11:22:54	1045.00	1050.00	1050.00	+5.00	1	1350
11:22:45	1045.00	1050.00	1050.00	+5.00	1	1349
11:22:44	1045.00	1050.00	1045.00	0	1	1348
11:22:37	1045.00	1050.00	1045.00	0	1	1347
11:21:14	1050.00	1055.00	1045.00	0	16	1346
11:21:14	1050.00	1055.00	1050.00	+5.00	9	1330
11:21:01	1050.00	1055.00	1050.00	+5.00	1	1321
11:21:00	1050.00	1055.00	1050.00	+5.00	2	1320
11:20:59	1050.00	1055.00	1050.00	+5.00	1	1318
11:20:54	1050.00	1055.00	1055.00	+10.00	1	1317
11:20:41	1050.00	1055.00	1050.00	+5.00	1	1316
11:20:32	1050.00	1055.00	1050.00	+5.00	1	1315
11:20:28	1050.00	1055.00	1050.00	+5.00	1	1314
11:20:27	1050.00	1055.00	1050.00	+5.00	1	1313
11:20:21	1050.00	1055.00	1050.00	+5.00	1	1312
11:20:01	1050.00	1055.00	1050.00	+5.00	2	1311
11:19:47	1050.00	1055.00	1055.00	+10.00	1	1309
11:19:39	1050.00	1055.00	1055.00	+10.00	1	1308
11:19:25	1050.00	1055.00	1055.00	+10.00	1	1307
11:19:14	1050.00	1055.00	1055.00	+10.00	1	1306
11:18:30	1055.00	1060.00	1055.00	+10.00	4	1305
11:18:30	1055.00	1060.00	1055.00	+10.00	2	1301
11:18:30	1055.00	1060.00	1055.00	+10.00	6	1299
11:18:30	1055.00	1060.00	1055.00	+10.00	1	1293
11:18:30	1055.00	1060.00	1055.00	+10.00	2	1292
11:18:30	1055.00	1060.00	1055.00	+10.00	2	1290
11:18:27	1055.00	1060.00	1055.00	+10.00	2	1288
11:17:29	1055.00	1060.00	1055.00	+10.00	6	1286
11:16:38	1055.00	1060.00	1060.00	+15.00	1	1280
11:16:17	1055.00	1060.00	1055.00	+10.00	1	1279
11:15:50	1055.00	1060.00	1060.00	+15.00	1	1278
11:15:38	1055.00	1060.00	1055.00	+10.00	1	1277
11:14:54	1055.00	1060.00	1055.00	+10.00	2	1276
11:13:42	1055.00	1060.00	1055.00	+10.00	6	1274
11:12:33	1055.00	1060.00	1060.00	+15.00	1	1268
11:12:11	1055.00	1060.00	1060.00	+15.00	1	1267
11:12:08	1055.00	1060.00	1060.00	+15.00	1	1266
11:12:05	1055.00	1060.00	1060.00	+15.00	1	1265
11:12:02	1055.00	1060.00	1060.00	+15.00	1	1264
11:10:36	1055.00	1060.00	1060.00	+15.00	3	1263
11:09:24	1060.00	1065.00	1060.00	+15.00	9	1260
11:09:09	1060.00	1065.00	1060.00	+15.00	1	1251
11:07:46	1060.00	1065.00	1065.00	+20.00	1	1250
11:07:37	1060.00	1065.00	1065.00	+20.00	1	1249
11:07:34	1060.00	1065.00	1065.00	+20.00	1	1248
11:07:32	1060.00	1065.00	1065.00	+20.00	1	1247
11:07:29	1060.00	1065.00	1065.00	+20.00	1	1246
11:07:00	1060.00	1065.00	1060.00	+15.00	1	1245
11:06:43	1060.00	1065.00	1060.00	+15.00	1	1244
11:06:33	1060.00	1065.00	1060.00	+15.00	2	1243
11:06:33	1060.00	1065.00	1060.00	+15.00	1	1241
11:05:44	1060.00	1065.00	1060.00	+15.00	1	1240
11:03:04	1060.00	1065.00	1060.00	+15.00	1	1239
11:03:00	1060.00	1065.00	1060.00	+15.00	1	1238
11:02:48	1060.00	1065.00	1060.00	+15.00	1	1237
11:02:41	1060.00	1065.00	1060.00	+15.00	1	1236
11:02:38	1060.00	1065.00	1060.00	+15.00	1	1235
11:02:31	1060.00	1065.00	1060.00	+15.00	2	1234
11:01:57	1060.00	1065.00	1060.00	+15.00	1	1232
11:00:46	1060.00	1065.00	1060.00	+15.00	1	1231
11:00:33	1060.00	1065.00	1060.00	+15.00	2	1230
11:00:33	1060.00	1065.00	1060.00	+15.00	1	1228
11:00:32	1060.00	1065.00	1060.00	+15.00	1	1227
10:59:40	1060.00	1065.00	1060.00	+15.00	1	1226
10:57:39	1060.00	1065.00	1060.00	+15.00	1	1225
10:56:59	1060.00	1065.00	1060.00	+15.00	1	1224
10:55:59	1060.00	1065.00	1060.00	+15.00	1	1223
10:54:37	1060.00	1065.00	1060.00	+15.00	1	1222
10:53:34	1060.00	1065.00	1060.00	+15.00	1	1221
10:53:34	1060.00	1065.00	1060.00	+15.00	4	1220
10:53:19	1060.00	1065.00	1060.00	+15.00	1	1216
10:53:19	1060.00	1065.00	1065.00	+20.00	1	1215
10:52:30	1060.00	1065.00	1065.00	+20.00	1	1214
10:51:57	1060.00	1065.00	1060.00	+15.00	1	1213
10:51:05	1060.00	1065.00	1060.00	+15.00	1	1212
10:50:12	1060.00	1065.00	1065.00	+20.00	1	1211
10:49:28	1060.00	1065.00	1060.00	+15.00	1	1210
10:49:12	1060.00	1065.00	1060.00	+15.00	2	1209
10:49:12	1060.00	1065.00	1060.00	+15.00	3	1207
10:47:04	1060.00	1065.00	1065.00	+20.00	1	1204
10:44:50	1060.00	1065.00	1065.00	+20.00	1	1203
10:44:12	1060.00	1065.00	1065.00	+20.00	1	1202
10:44:00	1065.00	1070.00	1065.00	+20.00	5	1201
10:44:00	1065.00	1070.00	1065.00	+20.00	4	1196
10:43:55	1065.00	1070.00	1065.00	+20.00	1	1192
10:43:28	1065.00	1070.00	1070.00	+25.00	1	1191
10:42:35	1065.00	1070.00	1070.00	+25.00	1	1190
10:39:18	1065.00	1070.00	1070.00	+25.00	1	1189
10:38:41	1065.00	1070.00	1065.00	+20.00	1	1188
10:38:20	1065.00	1070.00	1065.00	+20.00	1	1187
10:37:59	1065.00	1070.00	1065.00	+20.00	1	1186
10:37:57	1065.00	1070.00	1065.00	+20.00	5	1185
10:33:08	1065.00	1070.00	1065.00	+20.00	1	1180
10:32:14	1065.00	1070.00	1070.00	+25.00	1	1179
10:31:41	1065.00	1070.00	1065.00	+20.00	1	1178
10:30:00	1065.00	1070.00	1065.00	+20.00	1	1177
10:29:50	1065.00	1070.00	1065.00	+20.00	1	1176
10:29:06	1060.00	1065.00	1065.00	+20.00	2	1175
10:28:34	1065.00	1070.00	1065.00	+20.00	1	1173
10:28:34	1060.00	1065.00	1065.00	+20.00	5	1172
10:27:58	1055.00	1065.00	1065.00	+20.00	1	1167
10:27:56	1060.00	1065.00	1060.00	+15.00	1	1166
10:27:56	1055.00	1060.00	1060.00	+15.00	1	1165
10:27:43	1055.00	1060.00	1060.00	+15.00	1	1164
10:27:18	1055.00	1060.00	1060.00	+15.00	1	1163
10:27:11	1055.00	1060.00	1060.00	+15.00	2	1162
10:25:53	1055.00	1060.00	1055.00	+10.00	1	1160
10:25:53	1055.00	1060.00	1060.00	+15.00	1	1159
10:23:38	1055.00	1060.00	1055.00	+10.00	7	1158
10:23:38	1055.00	1060.00	1060.00	+15.00	1	1151
10:23:13	1055.00	1060.00	1060.00	+15.00	1	1150
10:22:43	1060.00	1065.00	1060.00	+15.00	5	1149
10:22:43	1060.00	1065.00	1060.00	+15.00	4	1144
10:22:30	1060.00	1065.00	1065.00	+20.00	1	1140
10:21:36	1055.00	1065.00	1065.00	+20.00	1	1139
10:20:08	1055.00	1060.00	1060.00	+15.00	3	1138
10:19:57	1060.00	1065.00	1060.00	+15.00	1	1135
10:19:25	1060.00	1065.00	1060.00	+15.00	1	1134
10:18:47	1060.00	1065.00	1060.00	+15.00	1	1133
10:18:02	1060.00	1065.00	1060.00	+15.00	1	1132
10:17:58	1055.00	1065.00	1065.00	+20.00	1	1131
10:17:22	1055.00	1060.00	1060.00	+15.00	1	1130
10:17:02	1055.00	1060.00	1060.00	+15.00	2	1129
10:16:45	1055.00	1060.00	1060.00	+15.00	1	1127
10:16:38	1055.00	1060.00	1060.00	+15.00	1	1126
10:14:59	1060.00	1065.00	1060.00	+15.00	1	1125
10:14:39	1055.00	1060.00	1060.00	+15.00	1	1124
10:13:45	1055.00	1060.00	1060.00	+15.00	1	1123
10:13:39	1055.00	1060.00	1060.00	+15.00	1	1122
10:13:39	1060.00	1065.00	1060.00	+15.00	6	1121
10:13:07	1060.00	1065.00	1065.00	+20.00	1	1115
10:12:48	1060.00	1065.00	1065.00	+20.00	1	1114
10:12:23	1060.00	1065.00	1065.00	+20.00	1	1113
10:12:10	1065.00	1070.00	1065.00	+20.00	3	1112
10:11:04	1065.00	1070.00	1065.00	+20.00	1	1109
10:10:46	1065.00	1070.00	1065.00	+20.00	1	1108
10:09:50	1065.00	1070.00	1065.00	+20.00	2	1107
10:09:31	1060.00	1070.00	1070.00	+25.00	1	1105
10:09:17	1060.00	1065.00	1070.00	+25.00	10	1104
10:09:17	1060.00	1065.00	1065.00	+20.00	4	1094
10:09:11	1060.00	1065.00	1065.00	+20.00	1	1090
10:08:47	1055.00	1060.00	1060.00	+15.00	2	1089
10:08:46	1055.00	1060.00	1060.00	+15.00	1	1087
10:08:10	1055.00	1060.00	1060.00	+15.00	1	1086
10:08:05	1055.00	1060.00	1060.00	+15.00	1	1085
10:07:48	1055.00	1060.00	1060.00	+15.00	1	1084
10:07:22	1055.00	1060.00	1060.00	+15.00	1	1083
10:06:47	1055.00	1060.00	1060.00	+15.00	1	1082
10:05:35	1055.00	1060.00	1055.00	+10.00	1	1081
10:05:24	1055.00	1060.00	1055.00	+10.00	2	1080
10:05:24	1055.00	1060.00	1055.00	+10.00	1	1078
10:04:52	1050.00	1055.00	1055.00	+10.00	1	1077
10:04:50	1050.00	1055.00	1055.00	+10.00	1	1076
10:04:18	1055.00	1060.00	1055.00	+10.00	3	1075
10:04:18	1055.00	1060.00	1055.00	+10.00	10	1072
10:00:51	1050.00	1055.00	1055.00	+10.00	5	1062
10:00:51	1055.00	1060.00	1055.00	+10.00	1	1057
10:00:46	1050.00	1055.00	1055.00	+10.00	5	1056
10:00:35	1050.00	1055.00	1055.00	+10.00	1	1051
10:00:34	1055.00	1060.00	1055.00	+10.00	15	1050
09:58:47	1055.00	1060.00	1055.00	+10.00	1	1035
09:58:45	1060.00	1065.00	1060.00	+15.00	1	1034
09:58:41	1060.00	1065.00	1060.00	+15.00	1	1033
09:58:00	1060.00	1065.00	1060.00	+15.00	2	1032
09:57:13	1060.00	1065.00	1060.00	+15.00	1	1030
09:56:55	1060.00	1065.00	1060.00	+15.00	1	1029
09:56:55	1060.00	1065.00	1060.00	+15.00	1	1028
09:56:47	1060.00	1065.00	1060.00	+15.00	1	1027
09:56:45	1055.00	1065.00	1055.00	+10.00	1	1026
09:56:35	1055.00	1065.00	1055.00	+10.00	1	1025
09:56:14	1055.00	1065.00	1055.00	+10.00	1	1024
09:55:55	1055.00	1065.00	1055.00	+10.00	1	1023
09:55:55	1060.00	1065.00	1060.00	+15.00	10	1022
09:55:48	1060.00	1065.00	1065.00	+20.00	1	1012
09:55:45	1065.00	1070.00	1065.00	+20.00	6	1011
09:54:51	1070.00	1075.00	1070.00	+25.00	18	1005
09:54:28	1070.00	1075.00	1075.00	+30.00	1	987
09:54:23	1070.00	1075.00	1075.00	+30.00	1	986
09:54:22	1070.00	1075.00	1075.00	+30.00	2	985
09:54:22	1070.00	1075.00	1075.00	+30.00	1	983
09:54:20	1070.00	1075.00	1075.00	+30.00	1	982
09:54:19	1070.00	1075.00	1075.00	+30.00	1	981
09:54:18	1070.00	1075.00	1075.00	+30.00	1	980
09:54:13	1070.00	1075.00	1075.00	+30.00	1	979
09:54:09	1070.00	1075.00	1075.00	+30.00	1	978
09:54:05	1070.00	1075.00	1075.00	+30.00	1	977
09:54:02	1070.00	1075.00	1075.00	+30.00	1	976
09:54:02	1070.00	1075.00	1075.00	+30.00	1	975
09:54:01	1075.00	1080.00	1075.00	+30.00	16	974
09:54:01	1075.00	1080.00	1075.00	+30.00	1	958
09:53:58	1075.00	1080.00	1080.00	+35.00	1	957
09:53:54	1075.00	1080.00	1080.00	+35.00	1	956
09:53:53	1075.00	1080.00	1080.00	+35.00	1	955
09:53:50	1075.00	1080.00	1080.00	+35.00	2	954
09:53:41	1075.00	1080.00	1080.00	+35.00	1	952
09:53:38	1075.00	1080.00	1080.00	+35.00	1	951
09:53:35	1075.00	1080.00	1080.00	+35.00	1	950
09:53:31	1070.00	1075.00	1075.00	+30.00	2	949
09:53:31	1070.00	1075.00	1075.00	+30.00	28	947
09:53:31	1070.00	1075.00	1075.00	+30.00	6	919
09:53:25	1070.00	1075.00	1075.00	+30.00	1	913
09:53:23	1070.00	1075.00	1075.00	+30.00	2	912
09:53:10	1070.00	1075.00	1075.00	+30.00	1	910
09:53:05	1070.00	1075.00	1075.00	+30.00	1	909
09:52:54	1070.00	1075.00	1070.00	+25.00	2	908
09:52:53	1070.00	1075.00	1070.00	+25.00	1	906
09:52:46	1070.00	1075.00	1070.00	+25.00	2	905
09:51:47	1065.00	1070.00	1070.00	+25.00	2	903
09:51:47	1065.00	1070.00	1070.00	+25.00	10	901
09:51:47	1065.00	1070.00	1070.00	+25.00	10	891
09:51:47	1065.00	1070.00	1070.00	+25.00	15	881
09:50:44	1065.00	1070.00	1065.00	+20.00	1	866
09:50:31	1065.00	1070.00	1065.00	+20.00	1	865
09:50:07	1065.00	1070.00	1065.00	+20.00	1	864
09:50:00	1060.00	1065.00	1065.00	+20.00	1	863
09:50:00	1060.00	1065.00	1065.00	+20.00	1	862
09:49:45	1065.00	1070.00	1065.00	+20.00	1	861
09:49:39	1065.00	1070.00	1065.00	+20.00	1	860
09:49:23	1065.00	1070.00	1065.00	+20.00	1	859
09:49:20	1065.00	1070.00	1065.00	+20.00	1	858
09:49:00	1060.00	1065.00	1065.00	+20.00	1	857
09:48:54	1065.00	1070.00	1065.00	+20.00	1	856
09:48:53	1065.00	1070.00	1065.00	+20.00	2	855
09:48:52	1060.00	1065.00	1070.00	+25.00	6	853
09:48:52	1060.00	1065.00	1065.00	+20.00	4	847
09:48:36	1065.00	1070.00	1065.00	+20.00	5	843
09:48:32	1065.00	1070.00	1070.00	+25.00	1	838
09:48:03	1065.00	1070.00	1070.00	+25.00	1	837
09:48:02	1065.00	1070.00	1065.00	+20.00	1	836
09:48:01	1065.00	1070.00	1065.00	+20.00	1	835
09:48:00	1065.00	1070.00	1065.00	+20.00	1	834
09:47:58	1065.00	1070.00	1065.00	+20.00	1	833
09:47:47	1065.00	1070.00	1065.00	+20.00	4	832
09:47:35	1065.00	1070.00	1070.00	+25.00	1	828
09:47:26	1060.00	1070.00	1070.00	+25.00	1	827
09:47:20	1060.00	1065.00	1065.00	+20.00	1	826
09:47:16	1060.00	1065.00	1065.00	+20.00	1	825
09:47:16	1060.00	1065.00	1065.00	+20.00	1	824
09:47:11	1060.00	1065.00	1065.00	+20.00	2	823
09:47:05	1060.00	1065.00	1065.00	+20.00	10	821
09:46:43	1060.00	1065.00	1065.00	+20.00	1	811
09:46:40	1060.00	1065.00	1065.00	+20.00	1	810
09:46:17	1060.00	1065.00	1065.00	+20.00	1	809
09:46:13	1060.00	1065.00	1065.00	+20.00	1	808
09:46:08	1060.00	1065.00	1065.00	+20.00	2	807
09:45:54	1060.00	1065.00	1065.00	+20.00	1	805
09:45:33	1060.00	1065.00	1065.00	+20.00	2	804
09:45:17	1060.00	1065.00	1065.00	+20.00	1	802
09:45:09	1055.00	1060.00	1060.00	+15.00	2	801
09:44:58	1055.00	1060.00	1060.00	+15.00	1	799
09:44:56	1055.00	1060.00	1060.00	+15.00	2	798
09:44:54	1055.00	1060.00	1060.00	+15.00	1	796
09:44:54	1055.00	1060.00	1060.00	+15.00	1	795
09:44:52	1055.00	1060.00	1060.00	+15.00	1	794
09:44:39	1050.00	1055.00	1055.00	+10.00	9	793
09:44:39	1050.00	1055.00	1055.00	+10.00	2	784
09:44:30	1050.00	1055.00	1055.00	+10.00	1	782
09:44:27	1050.00	1055.00	1055.00	+10.00	2	781
09:44:16	1050.00	1055.00	1055.00	+10.00	1	779
09:44:15	1050.00	1055.00	1055.00	+10.00	2	778
09:43:44	1050.00	1055.00	1050.00	+5.00	1	776
09:43:43	1045.00	1050.00	1050.00	+5.00	4	775
09:43:43	1045.00	1050.00	1050.00	+5.00	2	771
09:43:42	1045.00	1050.00	1050.00	+5.00	1	769
09:43:34	1045.00	1050.00	1050.00	+5.00	1	768
09:42:53	1045.00	1050.00	1050.00	+5.00	2	767
09:42:33	1045.00	1050.00	1050.00	+5.00	1	765
09:42:29	1045.00	1050.00	1045.00	0	1	764
09:41:44	1045.00	1050.00	1050.00	+5.00	2	763
09:41:43	1045.00	1050.00	1045.00	0	1	761
09:41:20	1045.00	1050.00	1045.00	0	1	760
09:40:55	1045.00	1050.00	1045.00	0	3	759
09:40:45	1045.00	1050.00	1045.00	0	1	756
09:40:42	1045.00	1050.00	1045.00	0	1	755
09:40:10	1045.00	1050.00	1045.00	0	1	754
09:39:46	1045.00	1050.00	1050.00	+5.00	1	753
09:39:35	1045.00	1050.00	1045.00	0	1	752
09:39:08	1045.00	1050.00	1045.00	0	1	751
09:38:34	1050.00	1055.00	1050.00	+5.00	1	750
09:38:27	1050.00	1055.00	1050.00	+5.00	2	749
09:38:27	1050.00	1055.00	1050.00	+5.00	1	747
09:38:27	1050.00	1055.00	1050.00	+5.00	2	746
09:38:27	1050.00	1055.00	1050.00	+5.00	1	744
09:38:27	1050.00	1055.00	1050.00	+5.00	4	743
09:38:27	1050.00	1055.00	1050.00	+5.00	3	739
09:38:00	1050.00	1055.00	1050.00	+5.00	3	736
09:37:22	1050.00	1060.00	1050.00	+5.00	1	733
09:37:04	1055.00	1060.00	1055.00	+10.00	1	732
09:36:34	1055.00	1060.00	1055.00	+10.00	1	731
09:35:33	1055.00	1060.00	1055.00	+10.00	2	730
09:35:32	1055.00	1060.00	1055.00	+10.00	1	728
09:35:32	1055.00	1060.00	1055.00	+10.00	1	727
09:35:23	1050.00	1055.00	1055.00	+10.00	1	726
09:35:20	1050.00	1055.00	1055.00	+10.00	1	725
09:35:20	1050.00	1055.00	1055.00	+10.00	2	724
09:35:02	1050.00	1055.00	1050.00	+5.00	1	722
09:35:01	1050.00	1055.00	1050.00	+5.00	1	721
09:34:02	1050.00	1055.00	1050.00	+5.00	1	720
09:33:21	1050.00	1055.00	1050.00	+5.00	1	719
09:33:02	1050.00	1055.00	1050.00	+5.00	1	718
09:33:01	1050.00	1055.00	1050.00	+5.00	2	717
09:32:46	1050.00	1055.00	1050.00	+5.00	1	715
09:32:14	1045.00	1050.00	1050.00	+5.00	3	714
09:31:46	1045.00	1050.00	1050.00	+5.00	1	711
09:31:19	1050.00	1055.00	1050.00	+5.00	10	710
09:31:19	1050.00	1055.00	1050.00	+5.00	3	700
09:31:16	1050.00	1055.00	1050.00	+5.00	1	697
09:30:58	1050.00	1060.00	1050.00	+5.00	1	696
09:30:46	1050.00	1055.00	1055.00	+10.00	1	695
09:30:45	1050.00	1055.00	1055.00	+10.00	1	694
09:30:01	1055.00	1060.00	1055.00	+10.00	9	693
09:29:23	1050.00	1055.00	1055.00	+10.00	1	684
09:28:37	1050.00	1055.00	1055.00	+10.00	1	683
09:28:34	1050.00	1055.00	1055.00	+10.00	1	682
09:28:29	1050.00	1055.00	1055.00	+10.00	1	681
09:27:30	1045.00	1050.00	1050.00	+5.00	1	680
09:27:15	1045.00	1050.00	1050.00	+5.00	1	679
09:26:44	1045.00	1050.00	1050.00	+5.00	1	678
09:26:44	1045.00	1050.00	1050.00	+5.00	1	677
09:25:44	1045.00	1055.00	1045.00	0	11	676
09:25:42	1045.00	1055.00	1055.00	+10.00	1	665
09:24:48	1055.00	1060.00	1055.00	+10.00	1	664
09:24:40	1060.00	1065.00	1060.00	+15.00	3	663
09:24:37	1060.00	1065.00	1060.00	+15.00	1	660
09:24:34	1060.00	1065.00	1060.00	+15.00	2	659
09:24:31	1060.00	1065.00	1060.00	+15.00	1	657
09:23:40	1045.00	1055.00	1055.00	+10.00	1	656
09:23:36	1050.00	1055.00	1050.00	+5.00	1	655
09:23:36	1050.00	1055.00	1050.00	+5.00	1	654
09:23:15	1040.00	1045.00	1045.00	0	1	653
09:23:15	1040.00	1045.00	1045.00	0	1	652
09:23:15	1055.00	1060.00	1045.00	0	20	651
09:23:15	1055.00	1060.00	1050.00	+5.00	18	631
09:23:15	1055.00	1060.00	1055.00	+10.00	10	613
09:23:11	1060.00	1065.00	1060.00	+15.00	1	603
09:23:06	1055.00	1060.00	1060.00	+15.00	1	602
09:23:01	1055.00	1060.00	1060.00	+15.00	1	601
09:22:54	1055.00	1060.00	1060.00	+15.00	1	600
09:22:37	1055.00	1065.00	1055.00	+10.00	1	599
09:22:36	1060.00	1065.00	1060.00	+15.00	1	598
09:22:35	1060.00	1065.00	1060.00	+15.00	1	597
09:22:34	1060.00	1065.00	1060.00	+15.00	1	596
09:22:32	1060.00	1065.00	1060.00	+15.00	1	595
09:22:25	1060.00	1065.00	1060.00	+15.00	1	594
09:22:17	1065.00	1070.00	1065.00	+20.00	9	593
09:22:17	1065.00	1070.00	1065.00	+20.00	1	584
09:22:17	1065.00	1070.00	1065.00	+20.00	1	583
09:22:17	1065.00	1070.00	1065.00	+20.00	1	582
09:22:13	1065.00	1070.00	1065.00	+20.00	1	581
09:22:13	1065.00	1070.00	1065.00	+20.00	2	580
09:22:12	1065.00	1070.00	1065.00	+20.00	1	578
09:22:07	1065.00	1070.00	1065.00	+20.00	1	577
09:22:00	1065.00	1070.00	1065.00	+20.00	1	576
09:21:17	1070.00	1075.00	1070.00	+25.00	1	575
09:21:17	1070.00	1075.00	1070.00	+25.00	1	574
09:21:17	1070.00	1075.00	1070.00	+25.00	2	573
09:21:06	1070.00	1075.00	1075.00	+30.00	1	571
09:20:41	1075.00	1080.00	1075.00	+30.00	8	570
09:20:28	1070.00	1075.00	1075.00	+30.00	4	562
09:20:28	1070.00	1075.00	1075.00	+30.00	1	558
09:20:28	1070.00	1075.00	1075.00	+30.00	5	557
09:20:24	1070.00	1075.00	1075.00	+30.00	11	552
09:20:19	1070.00	1075.00	1070.00	+25.00	1	541
09:20:17	1070.00	1075.00	1070.00	+25.00	1	540
09:20:11	1065.00	1070.00	1070.00	+25.00	1	539
09:20:11	1065.00	1070.00	1070.00	+25.00	12	538
09:19:57	1065.00	1070.00	1065.00	+20.00	1	526
09:19:56	1065.00	1070.00	1070.00	+25.00	1	525
09:19:26	1065.00	1070.00	1070.00	+25.00	1	524
09:18:40	1065.00	1070.00	1070.00	+25.00	1	523
09:18:38	1065.00	1070.00	1070.00	+25.00	1	522
09:18:16	1065.00	1070.00	1070.00	+25.00	1	521
09:18:15	1065.00	1070.00	1070.00	+25.00	1	520
09:18:13	1065.00	1070.00	1070.00	+25.00	1	519
09:18:11	1070.00	1075.00	1070.00	+25.00	3	518
09:18:11	1070.00	1075.00	1070.00	+25.00	2	515
09:18:01	1065.00	1075.00	1075.00	+30.00	2	513
09:18:00	1065.00	1070.00	1070.00	+25.00	1	511
09:18:00	1065.00	1070.00	1070.00	+25.00	1	510
09:18:00	1065.00	1070.00	1070.00	+25.00	1	509
09:18:00	1070.00	1075.00	1070.00	+25.00	10	508
09:18:00	1070.00	1075.00	1070.00	+25.00	2	498
09:17:59	1070.00	1075.00	1075.00	+30.00	1	496
09:17:57	1070.00	1075.00	1075.00	+30.00	1	495
09:17:55	1070.00	1075.00	1075.00	+30.00	1	494
09:17:50	1070.00	1075.00	1075.00	+30.00	5	493
09:17:50	1070.00	1075.00	1075.00	+30.00	5	488
09:17:49	1070.00	1075.00	1075.00	+30.00	1	483
09:17:48	1070.00	1075.00	1075.00	+30.00	2	482
09:17:47	1070.00	1075.00	1075.00	+30.00	2	480
09:17:37	1070.00	1075.00	1075.00	+30.00	1	478
09:17:28	1070.00	1075.00	1070.00	+25.00	1	477
09:17:27	1070.00	1075.00	1075.00	+30.00	5	476
09:17:26	1070.00	1075.00	1070.00	+25.00	1	471
09:17:21	1065.00	1070.00	1075.00	+30.00	2	470
09:16:43	1065.00	1070.00	1065.00	+20.00	1	468
09:16:42	1065.00	1070.00	1070.00	+25.00	1	467
09:16:40	1065.00	1070.00	1070.00	+25.00	1	466
09:16:36	1065.00	1070.00	1070.00	+25.00	2	465
09:16:34	1065.00	1070.00	1070.00	+25.00	1	463
09:16:32	1065.00	1070.00	1070.00	+25.00	1	462
09:16:22	1065.00	1070.00	1070.00	+25.00	2	461
09:15:57	1065.00	1070.00	1065.00	+20.00	2	459
09:15:57	1060.00	1065.00	1065.00	+20.00	14	457
09:15:57	1060.00	1065.00	1065.00	+20.00	1	443
09:15:47	1060.00	1065.00	1065.00	+20.00	1	442
09:15:08	1055.00	1060.00	1055.00	+10.00	1	441
09:15:04	1055.00	1060.00	1055.00	+10.00	2	440
09:14:57	1050.00	1055.00	1055.00	+10.00	3	438
09:14:57	1050.00	1055.00	1055.00	+10.00	4	435
09:14:43	1050.00	1055.00	1055.00	+10.00	1	431
09:14:27	1055.00	1060.00	1055.00	+10.00	1	430
09:14:24	1055.00	1060.00	1055.00	+10.00	2	429
09:13:44	1055.00	1060.00	1060.00	+15.00	1	427
09:13:35	1055.00	1060.00	1060.00	+15.00	1	426
09:13:33	1050.00	1055.00	1055.00	+10.00	1	425
09:13:33	1050.00	1055.00	1055.00	+10.00	1	424
09:13:33	1055.00	1060.00	1055.00	+10.00	3	423
09:13:30	1055.00	1060.00	1060.00	+15.00	1	420
09:13:28	1055.00	1060.00	1060.00	+15.00	1	419
09:13:24	1055.00	1060.00	1060.00	+15.00	1	418
09:13:23	1055.00	1060.00	1060.00	+15.00	1	417
09:13:15	1050.00	1060.00	1060.00	+15.00	2	416
09:13:14	1055.00	1060.00	1055.00	+10.00	1	414
09:13:13	1050.00	1060.00	1060.00	+15.00	1	413
09:13:09	1055.00	1060.00	1055.00	+10.00	1	412
09:13:09	1055.00	1060.00	1055.00	+10.00	1	411
09:13:09	1050.00	1055.00	1055.00	+10.00	1	410
09:13:06	1050.00	1055.00	1055.00	+10.00	3	409
09:12:58	1050.00	1055.00	1055.00	+10.00	1	406
09:12:40	1055.00	1060.00	1055.00	+10.00	1	405
09:12:39	1050.00	1055.00	1055.00	+10.00	1	404
09:12:27	1055.00	1060.00	1055.00	+10.00	2	403
09:12:27	1055.00	1060.00	1055.00	+10.00	6	401
09:11:30	1055.00	1060.00	1060.00	+15.00	1	395
09:11:17	1055.00	1060.00	1060.00	+15.00	1	394
09:11:14	1060.00	1065.00	1060.00	+15.00	1	393
09:11:09	1060.00	1065.00	1060.00	+15.00	4	392
09:11:09	1055.00	1060.00	1060.00	+15.00	6	388
09:11:07	1055.00	1060.00	1060.00	+15.00	1	382
09:11:02	1055.00	1060.00	1060.00	+15.00	1	381
09:10:54	1060.00	1065.00	1060.00	+15.00	2	380
09:10:51	1055.00	1060.00	1060.00	+15.00	1	378
09:10:49	1060.00	1065.00	1060.00	+15.00	1	377
09:10:49	1055.00	1060.00	1060.00	+15.00	1	376
09:10:36	1060.00	1065.00	1060.00	+15.00	1	375
09:10:35	1060.00	1065.00	1060.00	+15.00	1	374
09:10:34	1060.00	1065.00	1060.00	+15.00	1	373
09:10:32	1055.00	1060.00	1060.00	+15.00	1	372
09:10:32	1055.00	1060.00	1060.00	+15.00	5	371
09:09:56	1050.00	1055.00	1050.00	+5.00	4	366
09:09:56	1050.00	1055.00	1050.00	+5.00	1	362
09:09:51	1045.00	1050.00	1050.00	+5.00	7	361
09:09:44	1045.00	1050.00	1045.00	0	1	354
09:08:52	1050.00	1055.00	1055.00	+10.00	1	353
09:08:51	1045.00	1055.00	1055.00	+10.00	3	352
09:08:49	1055.00	1060.00	1055.00	+10.00	6	349
09:08:44	1055.00	1060.00	1060.00	+15.00	1	343
09:08:39	1060.00	1065.00	1060.00	+15.00	1	342
09:08:39	1060.00	1065.00	1060.00	+15.00	1	341
09:08:39	1055.00	1060.00	1060.00	+15.00	3	340
09:08:34	1055.00	1060.00	1060.00	+15.00	1	337
09:08:30	1055.00	1060.00	1060.00	+15.00	1	336
09:08:30	1055.00	1060.00	1060.00	+15.00	1	335
09:07:35	1035.00	1040.00	1035.00	-10.00	1	334
09:07:05	1035.00	1040.00	1035.00	-10.00	2	333
09:06:57	1035.00	1040.00	1035.00	-10.00	3	331
09:06:46	1035.00	1040.00	1035.00	-10.00	3	328
09:06:38	1035.00	1040.00	1040.00	-5.00	1	325
09:05:57	1040.00	1045.00	1040.00	-5.00	1	324
09:05:45	1040.00	1045.00	1040.00	-5.00	3	323
09:05:37	1040.00	1050.00	1040.00	-5.00	3	320
09:04:54	1045.00	1050.00	1045.00	0	3	317
09:04:34	1045.00	1050.00	1045.00	0	1	314
09:04:34	1045.00	1050.00	1045.00	0	1	313
09:04:21	1040.00	1045.00	1045.00	0	1	312
09:04:21	1040.00	1045.00	1045.00	0	1	311
09:04:20	1045.00	1050.00	1045.00	0	3	310
09:03:43	1035.00	1040.00	1040.00	-5.00	1	307
09:03:42	1035.00	1040.00	1040.00	-5.00	1	306
09:03:41	1035.00	1040.00	1040.00	-5.00	1	305
09:03:36	1035.00	1040.00	1040.00	-5.00	2	304
09:03:31	1035.00	1040.00	1040.00	-5.00	5	302
09:03:19	1035.00	1040.00	1040.00	-5.00	1	297
09:03:18	1035.00	1040.00	1035.00	-10.00	1	296
09:02:58	1035.00	1040.00	1040.00	-5.00	1	295
09:02:41	1035.00	1040.00	1035.00	-10.00	1	294
09:02:29	1035.00	1040.00	1040.00	-5.00	1	293
09:02:29	1035.00	1040.00	1035.00	-10.00	1	292
09:02:23	1035.00	1040.00	1040.00	-5.00	1	291
09:02:16	1035.00	1040.00	1035.00	-10.00	5	290
09:02:12	1035.00	1040.00	1040.00	-5.00	1	285
09:02:09	1035.00	1040.00	1035.00	-10.00	1	284
09:02:06	1030.00	1035.00	1035.00	-10.00	1	283
09:02:06	1030.00	1035.00	1035.00	-10.00	1	282
09:02:06	1030.00	1035.00	1035.00	-10.00	1	281
09:02:06	1035.00	1040.00	1035.00	-10.00	24	280
09:02:01	1035.00	1040.00	1035.00	-10.00	1	256
09:02:00	1035.00	1040.00	1035.00	-10.00	1	255
09:01:51	1035.00	1040.00	1035.00	-10.00	1	254
09:01:49	1035.00	1040.00	1040.00	-5.00	1	253
09:01:46	1035.00	1040.00	1040.00	-5.00	1	252
09:01:42	1035.00	1040.00	1040.00	-5.00	1	251
09:01:30	1035.00	1040.00	1035.00	-10.00	1	250
09:01:25	1040.00	1045.00	1040.00	-5.00	5	249
09:01:08	1040.00	1045.00	1045.00	0	1	244
09:00:58	1045.00	1050.00	1045.00	0	6	243
09:00:58	1045.00	1050.00	1045.00	0	1	237
09:00:31	1045.00	1050.00	1045.00	0	1	236
09:00:24	1045.00	1050.00	1045.00	0	3	235
09:00:15	1045.00	1050.00	1045.00	0	4	232
09:00:14	1045.00	1050.00	1045.00	0	1	228
09:00:14	1045.00	1050.00	1045.00	0	1	227
09:00:13	1040.00	1045.00	1045.00	0	3	226
09:00:08	1045.00	1050.00	1045.00	0	11	223
09:00:08	1045.00	1050.00	1045.00	0	3	212
09:00:08	--	--	1050.00	+5.00	22	209

　

其他人也逛...

OPPO Reno14 6.59吋 12+256GB

全家3000元虛擬禮物卡

小米 REDMI Buds 8 Active 藍牙耳機

POCO X8 Pro Max 12G/512G

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

Samsung Galaxy S26 Ultra (12G/256G)

App Store Card $ 2000 - 數位序號

家樂福100元好禮即享券(餘額型)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

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

麥當勞雙層牛肉吉事堡好禮即享券

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

POCO X8 Pro 8G/256G

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

(匯)豐：估台灣出口再旺2至3年...

陳立武：英特爾許多產品依賴台...

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

‧3-4月統一發票中獎清冊　21元買...
‧傳騰訊將推出微信AI助手股價...
‧外資連3買加碼緯創與聯電　賣超...

加密貨幣

比特幣BTC	69120.04	-4,460.17	-6.06%
以太幣ETH	1975.81	-28.43	-1.42%
瑞波幣XRP	1.26	-0.07	-5.36%
比特幣現金BCH	284.46	-17.93	-5.93%
萊特幣LTC	49.28	-2.72	-5.24%
卡達幣ADA	0.222502	-0.01	-5.43%
波場幣TRX	0.339848	-0.01	-3.14%
恆星幣XLM	0.229830	-0.03	-11.32%

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。