最新【能源盤後】油價跌週線收黑☆熱門中信資源公布2024年度中期業績收入大幅增長93.1%至約39.4億港元

更新報價

中　環 (2323) 光電業上市中環集團

12.40 ▼-0.15 -1.20% 0.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	7,999	12.40	140	12.45	60	12.30	12.55	12.10	12.55

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	12.40	12.45	12.40	-0.15	14	7999
13:30:00	12.40	12.45	12.40	-0.15	459	7985
13:24:55	12.45	12.55	12.45	-0.10	2	7526
13:24:46	12.45	12.55	12.45	-0.10	4	7524
13:24:46	12.40	12.50	12.55	0	8	7520
13:24:46	12.40	12.50	12.50	-0.05	22	7512
13:24:45	12.40	12.50	12.40	-0.15	1	7490
13:24:44	12.45	12.50	12.45	-0.10	1	7489
13:24:44	12.40	12.45	12.45	-0.10	1	7488
13:24:41	12.40	12.45	12.45	-0.10	1	7487
13:24:39	12.40	12.45	12.40	-0.15	1	7486
13:24:09	12.40	12.50	12.40	-0.15	2	7485
13:24:09	12.40	12.50	12.40	-0.15	16	7483
13:24:07	12.40	12.50	12.40	-0.15	5	7467
13:24:07	12.40	12.45	12.50	-0.05	14	7462
13:24:07	12.40	12.45	12.45	-0.10	16	7448
13:23:54	12.40	12.45	12.40	-0.15	1	7432
13:23:30	12.40	12.50	12.40	-0.15	1	7431
13:23:30	12.45	12.50	12.45	-0.10	2	7430
13:23:29	12.45	12.50	12.45	-0.10	1	7428
13:23:28	12.40	12.50	12.40	-0.15	5	7427
13:23:27	12.40	12.45	12.50	-0.05	13	7422
13:23:27	12.40	12.45	12.45	-0.10	17	7409
13:23:23	12.40	12.45	12.45	-0.10	1	7392
13:23:20	12.40	12.45	12.45	-0.10	2	7391
13:23:00	12.40	12.45	12.40	-0.15	10	7389
13:22:59	12.40	12.45	12.40	-0.15	1	7379
13:22:49	12.40	12.50	12.50	-0.05	1	7378
13:22:48	12.40	12.50	12.50	-0.05	30	7377
13:22:29	12.40	12.50	12.40	-0.15	1	7347
13:22:14	12.40	12.50	12.40	-0.15	1	7346
13:22:09	12.40	12.45	12.50	-0.05	23	7345
13:22:09	12.40	12.45	12.45	-0.10	7	7322
13:22:03	12.40	12.45	12.40	-0.15	2	7315
13:21:42	12.40	12.50	12.40	-0.15	2	7313
13:21:31	12.40	12.45	12.50	-0.05	2	7311
13:21:31	12.40	12.45	12.45	-0.10	28	7309
13:21:26	12.40	12.45	12.40	-0.15	2	7281
13:21:26	12.40	12.45	12.40	-0.15	2	7279
13:21:20	12.40	12.45	12.40	-0.15	2	7277
13:21:19	12.40	12.45	12.40	-0.15	1	7275
13:21:15	12.40	12.45	12.40	-0.15	19	7274
13:21:08	12.40	12.45	12.40	-0.15	27	7255
13:21:08	12.45	12.50	12.45	-0.10	1	7228
13:21:05	12.45	12.50	12.45	-0.10	1	7227
13:21:05	12.45	12.50	12.45	-0.10	1	7226
13:20:52	12.40	12.50	12.50	-0.05	30	7225
13:20:51	12.45	12.50	12.45	-0.10	11	7195
13:20:51	12.45	12.50	12.45	-0.10	1	7184
13:20:34	12.45	12.50	12.45	-0.10	1	7183
13:20:31	12.45	12.50	12.45	-0.10	1	7182
13:20:13	12.45	12.50	12.50	-0.05	30	7181
13:20:11	12.45	12.50	12.45	-0.10	5	7151
13:20:06	12.45	12.50	12.45	-0.10	11	7146
13:19:57	12.45	12.50	12.45	-0.10	2	7135
13:19:54	12.45	12.50	12.45	-0.10	2	7133
13:19:40	12.45	12.50	12.50	-0.05	1	7131
13:19:39	12.45	12.50	12.45	-0.10	1	7130
13:19:34	12.45	12.50	12.50	-0.05	10	7129
13:19:33	12.45	12.50	12.50	-0.05	30	7119
13:19:10	12.45	12.50	12.45	-0.10	2	7089
13:19:07	12.45	12.50	12.45	-0.10	2	7087
13:19:01	12.45	12.50	12.45	-0.10	2	7085
13:18:54	12.45	12.50	12.45	-0.10	1	7083
13:18:54	12.45	12.50	12.45	-0.10	1	7082
13:18:54	12.40	12.50	12.50	-0.05	30	7081
13:18:21	12.45	12.50	12.45	-0.10	5	7051
13:18:15	12.40	12.50	12.50	-0.05	30	7046
13:18:15	12.40	12.45	12.45	-0.10	11	7016
13:18:15	12.45	12.50	12.45	-0.10	3	7005
13:18:15	12.40	12.45	12.45	-0.10	2	7002
13:17:59	12.45	12.50	12.45	-0.10	1	7000
13:17:55	12.40	12.50	12.50	-0.05	20	6999
13:17:46	12.40	12.50	12.50	-0.05	2	6979
13:17:41	12.45	12.50	12.45	-0.10	1	6977
13:17:37	12.40	12.45	12.50	-0.05	28	6976
13:17:37	12.40	12.45	12.45	-0.10	2	6948
13:17:14	12.40	12.45	12.40	-0.15	1	6946
13:16:58	12.40	12.50	12.50	-0.05	30	6945
13:16:52	12.40	12.50	12.40	-0.15	2	6915
13:16:47	12.45	12.50	12.45	-0.10	3	6913
13:16:47	12.45	12.50	12.45	-0.10	1	6910
13:16:19	12.45	12.50	12.45	-0.10	1	6909
13:16:19	12.45	12.50	12.50	-0.05	30	6908
13:16:00	12.40	12.45	12.45	-0.10	1	6878
13:16:00	12.45	12.50	12.45	-0.10	1	6877
13:15:40	12.40	12.45	12.50	-0.05	29	6876
13:15:40	12.40	12.45	12.45	-0.10	1	6847
13:15:34	12.40	12.45	12.40	-0.15	1	6846
13:15:27	12.45	12.50	12.45	-0.10	6	6845
13:15:04	12.40	12.50	12.40	-0.15	1	6839
13:15:00	12.40	12.50	12.50	-0.05	30	6838
13:14:53	12.45	12.50	12.45	-0.10	2	6808
13:14:47	12.45	12.50	12.45	-0.10	1	6806
13:14:39	12.45	12.50	12.45	-0.10	1	6805
13:14:21	12.40	12.50	12.50	-0.05	30	6804
13:14:18	12.40	12.45	12.50	-0.05	30	6774
13:14:18	12.40	12.45	12.45	-0.10	30	6744
13:14:14	12.40	12.45	12.40	-0.15	1	6714
13:14:04	12.45	12.50	12.45	-0.10	2	6713
13:13:49	12.40	12.50	12.40	-0.15	1	6711
13:13:42	12.40	12.50	12.50	-0.05	30	6710
13:13:33	12.45	12.50	12.45	-0.10	3	6680
13:13:33	12.40	12.45	12.45	-0.10	2	6677
13:13:24	12.40	12.45	12.40	-0.15	1	6675
13:13:15	12.40	12.50	12.50	-0.05	1	6674
13:13:04	12.40	12.50	12.50	-0.05	30	6673
13:12:59	12.40	12.50	12.40	-0.15	1	6643
13:12:36	12.40	12.45	12.45	-0.10	5	6642
13:12:34	12.40	12.45	12.40	-0.15	1	6637
13:12:25	12.40	12.45	12.45	-0.10	30	6636
13:12:09	12.40	12.45	12.40	-0.15	1	6606
13:11:46	12.40	12.45	12.50	-0.05	27	6605
13:11:46	12.40	12.45	12.45	-0.10	3	6578
13:11:44	12.40	12.45	12.40	-0.15	1	6575
13:11:26	12.45	12.50	12.45	-0.10	2	6574
13:11:19	12.40	12.50	12.40	-0.15	1	6572
13:11:07	12.40	12.45	12.50	-0.05	28	6571
13:11:07	12.40	12.45	12.45	-0.10	2	6543
13:10:49	12.40	12.50	12.40	-0.15	1	6541
13:10:49	12.45	12.50	12.45	-0.10	2	6540
13:10:37	12.45	12.50	12.45	-0.10	1	6538
13:10:37	12.40	12.45	12.45	-0.10	1	6537
13:10:27	12.40	12.45	12.50	-0.05	29	6536
13:10:27	12.40	12.45	12.45	-0.10	1	6507
13:10:24	12.40	12.45	12.40	-0.15	1	6506
13:09:59	12.40	12.50	12.40	-0.15	1	6505
13:09:48	12.40	12.45	12.50	-0.05	28	6504
13:09:48	12.40	12.45	12.45	-0.10	2	6476
13:09:38	12.45	12.50	12.45	-0.10	9	6474
13:09:38	12.45	12.50	12.45	-0.10	1	6465
13:09:34	12.40	12.50	12.40	-0.15	1	6464
13:09:28	12.40	12.50	12.40	-0.15	1	6463
13:09:09	12.40	12.50	12.40	-0.15	1	6462
13:09:09	12.40	12.45	12.50	-0.05	6	6461
13:09:09	12.40	12.45	12.45	-0.10	24	6455
13:08:57	12.40	12.45	12.45	-0.10	2	6431
13:08:44	12.40	12.45	12.40	-0.15	1	6429
13:08:33	12.40	12.45	12.40	-0.15	2	6428
13:08:31	12.40	12.45	12.45	-0.10	30	6426
13:08:19	12.40	12.45	12.40	-0.15	1	6396
13:08:10	12.40	12.45	12.45	-0.10	10	6395
13:07:54	12.40	12.50	12.40	-0.15	1	6385
13:07:52	12.40	12.45	12.50	-0.05	26	6384
13:07:52	12.40	12.45	12.45	-0.10	4	6358
13:07:29	12.40	12.50	12.40	-0.15	1	6354
13:07:27	12.40	12.45	12.45	-0.10	1	6353
13:07:22	12.40	12.45	12.45	-0.10	2	6352
13:07:13	12.40	12.45	12.50	-0.05	18	6350
13:07:13	12.40	12.45	12.45	-0.10	12	6332
13:07:02	12.45	12.50	12.45	-0.10	18	6320
13:07:02	12.45	12.50	12.45	-0.10	10	6302
13:06:59	12.45	12.50	12.45	-0.10	1	6292
13:06:34	12.45	12.50	12.45	-0.10	1	6291
13:06:34	12.45	12.50	12.50	-0.05	30	6290
13:06:34	12.45	12.50	12.45	-0.10	5	6260
13:06:21	12.45	12.50	12.45	-0.10	1	6255
13:06:09	12.45	12.50	12.45	-0.10	1	6254
13:05:54	12.45	12.50	12.50	-0.05	30	6253
13:05:44	12.45	12.50	12.45	-0.10	1	6223
13:05:21	12.40	12.45	12.45	-0.10	2	6222
13:05:19	12.40	12.50	12.40	-0.15	1	6220
13:05:15	12.40	12.45	12.50	-0.05	26	6219
13:05:15	12.40	12.45	12.45	-0.10	4	6193
13:05:07	12.45	12.50	12.45	-0.10	1	6189
13:05:00	12.45	12.50	12.45	-0.10	2	6188
13:04:59	12.45	12.50	12.45	-0.10	1	6186
13:04:50	12.45	12.50	12.45	-0.10	1	6185
13:04:49	12.45	12.50	12.45	-0.10	1	6184
13:04:46	12.45	12.50	12.45	-0.10	1	6183
13:04:46	12.45	12.50	12.45	-0.10	6	6182
13:04:46	12.40	12.45	12.45	-0.10	8	6176
13:04:36	12.40	12.45	12.50	-0.05	20	6168
13:04:36	12.40	12.45	12.45	-0.10	10	6148
13:04:35	12.40	12.45	12.45	-0.10	60	6138
13:04:34	12.40	12.45	12.40	-0.15	1	6078
13:04:29	12.40	12.45	12.40	-0.15	1	6077
13:04:26	12.40	12.45	12.45	-0.10	30	6076
13:04:24	12.40	12.45	12.40	-0.15	1	6046
13:04:10	12.40	12.45	12.40	-0.15	10	6045
13:04:09	12.40	12.45	12.40	-0.15	1	6035
13:03:59	12.40	12.45	12.40	-0.15	1	6034
13:03:58	12.40	12.45	12.45	-0.10	30	6033
13:03:44	12.40	12.45	12.40	-0.15	1	6003
13:03:39	12.45	12.50	12.45	-0.10	4	6002
13:03:39	12.45	12.50	12.45	-0.10	1	5998
13:03:34	12.40	12.50	12.40	-0.15	1	5997
13:03:28	12.45	12.50	12.45	-0.10	1	5996
13:03:21	12.40	12.50	12.50	-0.05	30	5995
13:03:21	12.45	12.50	12.45	-0.10	6	5965
13:03:19	12.40	12.50	12.40	-0.15	1	5959
13:03:06	12.45	12.50	12.45	-0.10	3	5958
13:03:06	12.45	12.50	12.45	-0.10	2	5955
13:03:04	12.45	12.50	12.45	-0.10	1	5953
13:02:54	12.45	12.50	12.45	-0.10	1	5952
13:02:43	12.40	12.50	12.50	-0.05	30	5951
13:02:42	12.40	12.50	12.40	-0.15	5	5921
13:02:39	12.40	12.50	12.40	-0.15	1	5916
13:02:29	12.40	12.50	12.40	-0.15	1	5915
13:02:14	12.40	12.50	12.40	-0.15	1	5914
13:02:08	12.40	12.45	12.45	-0.10	2	5913
13:02:05	12.40	12.50	12.50	-0.05	30	5911
13:02:04	12.40	12.50	12.40	-0.15	1	5881
13:02:02	12.40	12.45	12.45	-0.10	10	5880
13:01:49	12.40	12.50	12.40	-0.15	1	5870
13:01:39	12.40	12.50	12.40	-0.15	1	5869
13:01:27	12.40	12.50	12.50	-0.05	30	5868
13:01:25	12.45	12.50	12.45	-0.10	4	5838
13:01:25	12.45	12.50	12.45	-0.10	1	5834
13:01:25	12.40	12.45	12.45	-0.10	32	5833
13:01:25	12.45	12.50	12.45	-0.10	5	5801
13:01:25	12.40	12.45	12.45	-0.10	5	5796
13:01:25	12.40	12.45	12.45	-0.10	1	5791
13:01:24	12.40	12.45	12.40	-0.15	1	5790
13:01:14	12.40	12.50	12.40	-0.15	1	5789
13:01:12	12.40	12.45	12.45	-0.10	30	5788
13:01:05	12.40	12.50	12.50	-0.05	1	5758
13:00:59	12.40	12.50	12.40	-0.15	1	5757
13:00:58	12.45	12.50	12.45	-0.10	5	5756
13:00:49	12.40	12.45	12.45	-0.10	2	5751
13:00:48	12.40	12.50	12.50	-0.05	30	5749
13:00:48	12.40	12.45	12.45	-0.10	1	5719
13:00:47	12.45	12.50	12.45	-0.10	3	5718
13:00:47	12.40	12.45	12.45	-0.10	2	5715
13:00:45	12.45	12.50	12.45	-0.10	4	5713
13:00:44	12.45	12.50	12.45	-0.10	1	5709
13:00:41	12.40	12.50	12.50	-0.05	10	5708
13:00:34	12.40	12.50	12.40	-0.15	1	5698
13:00:26	12.40	12.50	12.50	-0.05	21	5697
13:00:19	12.40	12.50	12.40	-0.15	1	5676
13:00:18	12.40	12.45	12.45	-0.10	2	5675
13:00:12	12.40	12.45	12.45	-0.10	5	5673
13:00:12	12.40	12.45	12.45	-0.10	2	5668
13:00:12	12.40	12.45	12.45	-0.10	5	5666
13:00:10	12.40	12.45	12.50	-0.05	19	5661
13:00:10	12.40	12.45	12.45	-0.10	11	5642
13:00:09	12.40	12.45	12.40	-0.15	1	5631
13:00:02	12.40	12.45	12.45	-0.10	8	5630
12:59:35	12.40	12.45	12.40	-0.15	4	5622
12:59:32	12.35	12.45	12.45	-0.10	80	5618
12:59:32	12.35	12.45	12.45	-0.10	30	5538
12:59:13	12.40	12.45	12.40	-0.15	1	5508
12:59:11	12.40	12.45	12.40	-0.15	2	5507
12:59:09	12.40	12.45	12.40	-0.15	4	5505
12:59:07	12.40	12.45	12.40	-0.15	1	5501
12:59:07	12.40	12.45	12.40	-0.15	2	5500
12:58:58	12.40	12.45	12.45	-0.10	1	5498
12:58:55	12.40	12.45	12.45	-0.10	30	5497
12:58:25	12.40	12.45	12.45	-0.10	2	5467
12:58:17	12.40	12.45	12.45	-0.10	30	5465
12:58:12	12.35	12.40	12.40	-0.15	2	5435
12:57:55	12.35	12.40	12.40	-0.15	5	5433
12:57:42	12.40	12.45	12.40	-0.15	4	5428
12:57:39	12.35	12.40	12.40	-0.15	30	5424
12:57:39	12.35	12.40	12.40	-0.15	30	5394
12:57:26	12.35	12.40	12.40	-0.15	1	5364
12:57:13	12.35	12.40	12.40	-0.15	1	5363
12:57:01	12.35	12.40	12.45	-0.10	21	5362
12:57:01	12.35	12.40	12.40	-0.15	9	5341
12:56:38	12.35	12.40	12.40	-0.15	1	5332
12:56:33	12.35	12.40	12.40	-0.15	1	5331
12:56:23	12.35	12.40	12.40	-0.15	30	5330
12:56:14	12.35	12.40	12.35	-0.20	2	5300
12:56:13	12.35	12.40	12.40	-0.15	5	5298
12:55:44	12.35	12.40	12.40	-0.15	30	5293
12:55:29	12.35	12.40	12.40	-0.15	1	5263
12:55:28	12.35	12.40	12.40	-0.15	1	5262
12:55:06	12.35	12.40	12.40	-0.15	52	5261
12:55:06	12.35	12.40	12.40	-0.15	30	5209
12:54:52	12.35	12.40	12.40	-0.15	1	5179
12:54:28	12.30	12.35	12.40	-0.15	20	5178
12:54:28	12.30	12.35	12.35	-0.20	10	5158
12:54:20	12.35	12.40	12.35	-0.20	1	5148
12:54:12	12.35	12.40	12.35	-0.20	1	5147
12:54:09	12.35	12.40	12.40	-0.15	1	5146
12:54:03	12.35	12.40	12.40	-0.15	20	5145
12:53:50	12.30	12.40	12.40	-0.15	30	5125
12:53:46	12.30	12.35	12.35	-0.20	10	5095
12:53:38	12.35	12.40	12.35	-0.20	10	5085
12:53:13	12.30	12.35	12.40	-0.15	13	5075
12:53:13	12.30	12.35	12.35	-0.20	17	5062
12:53:09	12.30	12.35	12.35	-0.20	1	5045
12:53:00	12.30	12.35	12.35	-0.20	20	5044
12:52:56	12.30	12.35	12.35	-0.20	2	5024
12:52:53	12.30	12.35	12.35	-0.20	5	5022
12:52:43	12.30	12.35	12.35	-0.20	2	5017
12:52:35	12.30	12.35	12.35	-0.20	30	5015
12:52:34	12.30	12.35	12.35	-0.20	1	4985
12:52:29	12.30	12.35	12.35	-0.20	1	4984
12:52:25	12.30	12.35	12.35	-0.20	1	4983
12:51:57	12.30	12.35	12.35	-0.20	4	4982
12:51:57	12.35	12.40	12.35	-0.20	12	4978
12:51:57	12.30	12.35	12.35	-0.20	131	4966
12:51:57	12.30	12.35	12.35	-0.20	30	4835
12:51:19	12.25	12.30	12.30	-0.25	213	4805
12:51:19	12.25	12.30	12.25	-0.30	1	4592
12:51:19	12.25	12.30	12.30	-0.25	30	4591
12:50:51	12.25	12.30	12.30	-0.25	1	4561
12:50:41	12.25	12.30	12.30	-0.25	30	4560
12:50:39	12.25	12.30	12.30	-0.25	1	4530
12:50:03	12.25	12.30	12.30	-0.25	30	4529
12:50:01	12.25	12.30	12.25	-0.30	2	4499
12:49:50	12.25	12.30	12.25	-0.30	1	4497
12:49:23	12.25	12.30	12.25	-0.30	1	4496
12:49:23	12.25	12.30	12.25	-0.30	12	4495
12:48:45	12.25	12.30	12.30	-0.25	1	4483
12:48:23	12.25	12.30	12.25	-0.30	1	4482
12:48:23	12.25	12.30	12.25	-0.30	2	4481
12:47:41	12.25	12.30	12.30	-0.25	1	4479
12:47:34	12.25	12.30	12.25	-0.30	2	4478
12:46:34	12.25	12.30	12.25	-0.30	1	4476
12:45:47	12.25	12.30	12.25	-0.30	1	4475
12:45:17	12.25	12.30	12.25	-0.30	1	4474
12:44:35	12.25	12.30	12.25	-0.30	10	4473
12:44:35	12.25	12.30	12.25	-0.30	3	4463
12:44:35	12.25	12.30	12.25	-0.30	75	4460
12:44:22	12.25	12.30	12.25	-0.30	1	4385
12:44:16	12.25	12.30	12.25	-0.30	2	4384
12:44:01	12.25	12.30	12.25	-0.30	2	4382
12:42:16	12.25	12.30	12.25	-0.30	50	4380
12:42:15	12.25	12.30	12.25	-0.30	1	4330
12:42:09	12.25	12.30	12.30	-0.25	1	4329
12:41:42	12.25	12.30	12.25	-0.30	2	4328
12:41:29	12.25	12.30	12.25	-0.30	1	4326
12:40:46	12.25	12.30	12.25	-0.30	5	4325
12:40:25	12.25	12.30	12.25	-0.30	1	4320
12:40:01	12.25	12.30	12.25	-0.30	1	4319
12:39:33	12.25	12.30	12.25	-0.30	2	4318
12:39:16	12.25	12.30	12.25	-0.30	4	4316
12:39:08	12.25	12.30	12.25	-0.30	1	4312
12:38:46	12.25	12.30	12.25	-0.30	2	4311
12:38:03	12.25	12.30	12.25	-0.30	1	4309
12:37:28	12.25	12.30	12.25	-0.30	58	4308
12:37:28	12.25	12.30	12.25	-0.30	1	4250
12:37:28	12.25	12.30	12.25	-0.30	27	4249
12:37:28	12.25	12.30	12.25	-0.30	1	4222
12:37:19	12.25	12.30	12.30	-0.25	2	4221
12:36:48	12.25	12.30	12.25	-0.30	1	4219
12:36:47	12.25	12.30	12.30	-0.25	2	4218
12:36:06	12.25	12.30	12.30	-0.25	5	4216
12:35:57	12.25	12.30	12.30	-0.25	1	4211
12:35:53	12.25	12.30	12.30	-0.25	5	4210
12:35:51	12.25	12.30	12.25	-0.30	1	4205
12:35:50	12.25	12.30	12.25	-0.30	1	4204
12:35:37	12.25	12.30	12.25	-0.30	1	4203
12:35:21	12.25	12.30	12.25	-0.30	1	4202
12:34:41	12.25	12.30	12.25	-0.30	3	4201
12:34:39	12.25	12.30	12.25	-0.30	10	4198
12:34:17	12.25	12.30	12.30	-0.25	5	4188
12:34:02	12.25	12.30	12.30	-0.25	5	4183
12:33:53	12.25	12.30	12.25	-0.30	1	4178
12:33:35	12.25	12.30	12.25	-0.30	15	4177
12:33:34	12.25	12.30	12.30	-0.25	1	4162
12:33:28	12.25	12.30	12.25	-0.30	1	4161
12:33:21	12.25	12.30	12.30	-0.25	2	4160
12:30:36	12.25	12.30	12.30	-0.25	2	4158
12:30:23	12.25	12.30	12.25	-0.30	5	4156
12:29:47	12.25	12.30	12.25	-0.30	3	4151
12:29:47	12.25	12.30	12.30	-0.25	20	4148
12:29:00	12.25	12.30	12.25	-0.30	2	4128
12:27:26	12.25	12.30	12.30	-0.25	2	4126
12:27:26	12.25	12.30	12.25	-0.30	2	4124
12:27:22	12.25	12.30	12.25	-0.30	2	4122
12:26:03	12.25	12.30	12.25	-0.30	2	4120
12:25:22	12.25	12.30	12.25	-0.30	3	4118
12:25:19	12.25	12.30	12.25	-0.30	1	4115
12:24:01	12.25	12.30	12.25	-0.30	1	4114
12:23:08	12.25	12.30	12.30	-0.25	1	4113
12:23:03	12.25	12.30	12.25	-0.30	1	4112
12:22:41	12.25	12.30	12.25	-0.30	1	4111
12:21:49	12.25	12.30	12.25	-0.30	2	4110
12:21:44	12.25	12.30	12.25	-0.30	1	4108
12:21:28	12.25	12.30	12.25	-0.30	1	4107
12:21:28	12.25	12.30	12.25	-0.30	6	4106
12:21:28	12.25	12.30	12.25	-0.30	100	4100
12:21:18	12.25	12.30	12.25	-0.30	5	4000
12:21:18	12.25	12.30	12.25	-0.30	1	3995
12:21:12	12.25	12.30	12.30	-0.25	1	3994
12:19:20	12.25	12.30	12.25	-0.30	1	3993
12:18:07	12.25	12.30	12.30	-0.25	5	3992
12:18:04	12.25	12.30	12.25	-0.30	1	3987
12:17:53	12.25	12.30	12.30	-0.25	1	3986
12:17:46	12.25	12.30	12.30	-0.25	2	3985
12:17:34	12.25	12.30	12.30	-0.25	4	3983
12:16:57	12.25	12.30	12.30	-0.25	1	3979
12:16:33	12.25	12.30	12.25	-0.30	2	3978
12:13:54	12.25	12.30	12.25	-0.30	10	3976
12:13:49	12.25	12.30	12.25	-0.30	1	3966
12:13:49	12.25	12.30	12.25	-0.30	1	3965
12:12:30	12.25	12.30	12.25	-0.30	1	3964
12:12:08	12.25	12.30	12.25	-0.30	2	3963
12:11:57	12.25	12.30	12.25	-0.30	5	3961
12:11:51	12.25	12.30	12.25	-0.30	1	3956
12:11:23	12.25	12.30	12.25	-0.30	1	3955
12:10:01	12.25	12.30	12.25	-0.30	1	3954
12:10:01	12.25	12.30	12.25	-0.30	49	3953
12:09:21	12.25	12.30	12.25	-0.30	3	3904
12:09:08	12.25	12.30	12.30	-0.25	3	3901
12:08:12	12.25	12.30	12.25	-0.30	1	3898
12:08:06	12.25	12.30	12.25	-0.30	1	3897
12:08:06	12.25	12.30	12.25	-0.30	6	3896
12:08:01	12.25	12.30	12.25	-0.30	2	3890
12:08:01	12.25	12.30	12.25	-0.30	30	3888
12:06:42	12.25	12.30	12.25	-0.30	1	3858
12:06:05	12.25	12.30	12.25	-0.30	1	3857
12:05:53	12.25	12.30	12.25	-0.30	7	3856
12:04:12	12.25	12.30	12.25	-0.30	3	3849
12:04:01	12.25	12.30	12.25	-0.30	2	3846
12:03:48	12.25	12.30	12.25	-0.30	1	3844
12:03:48	12.25	12.30	12.25	-0.30	79	3843
12:03:48	12.25	12.30	12.25	-0.30	5	3764
12:03:37	12.25	12.30	12.25	-0.30	1	3759
12:03:37	12.25	12.30	12.25	-0.30	1	3758
12:03:33	12.25	12.30	12.25	-0.30	10	3757
12:01:43	12.25	12.30	12.25	-0.30	1	3747
12:01:15	12.25	12.30	12.25	-0.30	1	3746
11:57:53	12.25	12.30	12.30	-0.25	3	3745
11:57:52	12.25	12.30	12.25	-0.30	2	3742
11:57:47	12.25	12.30	12.30	-0.25	3	3740
11:57:40	12.25	12.30	12.30	-0.25	3	3737
11:56:34	12.25	12.30	12.30	-0.25	2	3734
11:55:49	12.25	12.30	12.25	-0.30	5	3732
11:55:46	12.25	12.30	12.30	-0.25	1	3727
11:55:35	12.25	12.30	12.30	-0.25	5	3726
11:55:26	12.25	12.30	12.30	-0.25	1	3721
11:55:18	12.25	12.30	12.25	-0.30	2	3720
11:54:40	12.25	12.30	12.25	-0.30	10	3718
11:52:03	12.25	12.30	12.30	-0.25	5	3708
11:51:43	12.25	12.30	12.30	-0.25	1	3703
11:51:34	12.25	12.30	12.25	-0.30	1	3702
11:51:26	12.25	12.30	12.25	-0.30	1	3701
11:51:26	12.25	12.30	12.30	-0.25	10	3700
11:50:52	12.25	12.30	12.25	-0.30	1	3690
11:50:14	12.25	12.30	12.25	-0.30	1	3689
11:50:02	12.25	12.30	12.25	-0.30	1	3688
11:49:49	12.25	12.30	12.30	-0.25	1	3687
11:48:47	12.25	12.30	12.25	-0.30	1	3686
11:48:38	12.25	12.30	12.25	-0.30	1	3685
11:48:09	12.25	12.30	12.25	-0.30	5	3684
11:47:49	12.25	12.30	12.25	-0.30	2	3679
11:47:13	12.25	12.30	12.30	-0.25	1	3677
11:46:36	12.25	12.30	12.30	-0.25	1	3676
11:46:09	12.25	12.30	12.25	-0.30	1	3675
11:45:45	12.25	12.30	12.25	-0.30	10	3674
11:45:06	12.25	12.30	12.25	-0.30	1	3664
11:44:16	12.25	12.30	12.25	-0.30	1	3663
11:41:37	12.25	12.30	12.30	-0.25	2	3662
11:41:30	12.25	12.30	12.25	-0.30	1	3660
11:40:26	12.25	12.30	12.25	-0.30	2	3659
11:39:58	12.25	12.30	12.25	-0.30	2	3657
11:39:35	12.25	12.30	12.25	-0.30	1	3655
11:39:15	12.25	12.30	12.25	-0.30	1	3654
11:39:00	12.25	12.30	12.25	-0.30	1	3653
11:38:33	12.25	12.30	12.30	-0.25	3	3652
11:37:24	12.25	12.30	12.30	-0.25	2	3649
11:37:15	12.25	12.30	12.25	-0.30	1	3647
11:36:09	12.25	12.30	12.30	-0.25	1	3646
11:35:39	12.25	12.30	12.30	-0.25	10	3645
11:35:23	12.25	12.30	12.25	-0.30	1	3635
11:33:08	12.25	12.30	12.25	-0.30	3	3634
11:32:02	12.25	12.30	12.30	-0.25	1	3631
11:32:01	12.25	12.30	12.30	-0.25	5	3630
11:31:55	12.25	12.30	12.30	-0.25	1	3625
11:30:35	12.25	12.30	12.30	-0.25	1	3624
11:30:04	12.25	12.30	12.30	-0.25	10	3623
11:29:10	12.25	12.30	12.30	-0.25	10	3613
11:27:44	12.25	12.30	12.30	-0.25	1	3603
11:27:43	12.25	12.30	12.30	-0.25	3	3602
11:26:36	12.25	12.30	12.30	-0.25	1	3599
11:25:33	12.25	12.30	12.30	-0.25	1	3598
11:25:27	12.25	12.30	12.25	-0.30	5	3597
11:24:10	12.25	12.30	12.30	-0.25	1	3592
11:23:41	12.25	12.30	12.30	-0.25	1	3591
11:23:28	12.25	12.30	12.30	-0.25	1	3590
11:23:01	12.25	12.30	12.25	-0.30	1	3589
11:22:38	12.25	12.30	12.25	-0.30	3	3588
11:22:28	12.25	12.30	12.25	-0.30	1	3585
11:22:14	12.25	12.30	12.30	-0.25	1	3584
11:22:01	12.25	12.30	12.30	-0.25	6	3583
11:21:40	12.25	12.30	12.25	-0.30	1	3577
11:20:32	12.25	12.30	12.25	-0.30	1	3576
11:19:11	12.25	12.30	12.30	-0.25	5	3575
11:18:29	12.25	12.30	12.25	-0.30	2	3570
11:17:50	12.25	12.30	12.30	-0.25	5	3568
11:17:41	12.25	12.30	12.30	-0.25	1	3563
11:17:40	12.25	12.30	12.30	-0.25	10	3562
11:15:41	12.25	12.30	12.30	-0.25	10	3552
11:13:21	12.25	12.30	12.30	-0.25	1	3542
11:10:45	12.25	12.30	12.30	-0.25	1	3541
11:09:52	12.25	12.30	12.30	-0.25	10	3540
11:09:35	12.25	12.30	12.30	-0.25	10	3530
11:09:27	12.25	12.30	12.30	-0.25	5	3520
11:09:08	12.25	12.30	12.30	-0.25	1	3515
11:09:03	12.25	12.30	12.25	-0.30	11	3514
11:09:03	12.25	12.30	12.25	-0.30	2	3503
11:09:03	12.25	12.30	12.25	-0.30	62	3501
11:09:03	12.25	12.30	12.25	-0.30	60	3439
11:09:03	12.25	12.30	12.25	-0.30	1	3379
11:08:31	12.25	12.30	12.25	-0.30	1	3378
11:06:44	12.25	12.30	12.30	-0.25	2	3377
11:06:38	12.25	12.30	12.30	-0.25	2	3375
11:03:20	12.25	12.30	12.30	-0.25	1	3373
11:03:14	12.25	12.30	12.30	-0.25	2	3372
11:01:45	12.25	12.30	12.30	-0.25	20	3370
11:00:56	12.25	12.30	12.30	-0.25	2	3350
10:59:38	12.25	12.30	12.30	-0.25	5	3348
10:58:46	12.25	12.30	12.25	-0.30	1	3343
10:56:28	12.25	12.30	12.25	-0.30	1	3342
10:56:18	12.25	12.30	12.30	-0.25	8	3341
10:55:20	12.25	12.30	12.25	-0.30	2	3333
10:55:12	12.25	12.30	12.25	-0.30	1	3331
10:54:59	12.25	12.30	12.30	-0.25	1	3330
10:53:42	12.25	12.30	12.25	-0.30	18	3329
10:53:34	12.25	12.30	12.25	-0.30	20	3311
10:52:25	12.25	12.30	12.25	-0.30	1	3291
10:51:18	12.25	12.30	12.25	-0.30	1	3290
10:51:07	12.25	12.30	12.30	-0.25	1	3289
10:49:32	12.25	12.30	12.25	-0.30	10	3288
10:48:11	12.25	12.30	12.25	-0.30	2	3278
10:47:17	12.25	12.30	12.25	-0.30	1	3276
10:46:33	12.25	12.30	12.30	-0.25	1	3275
10:44:55	12.25	12.30	12.30	-0.25	5	3274
10:44:27	12.25	12.30	12.30	-0.25	1	3269
10:42:39	12.25	12.30	12.25	-0.30	10	3268
10:42:38	12.25	12.30	12.25	-0.30	2	3258
10:41:54	12.25	12.30	12.25	-0.30	4	3256
10:41:54	12.25	12.30	12.25	-0.30	56	3252
10:40:22	12.25	12.30	12.25	-0.30	1	3196
10:39:50	12.25	12.30	12.25	-0.30	1	3195
10:39:02	12.20	12.25	12.25	-0.30	10	3194
10:38:58	12.20	12.25	12.25	-0.30	1	3184
10:38:53	12.20	12.25	12.25	-0.30	4	3183
10:38:52	12.20	12.25	12.25	-0.30	2	3179
10:38:20	12.25	12.30	12.25	-0.30	5	3177
10:38:16	12.25	12.30	12.25	-0.30	1	3172
10:38:16	12.25	12.30	12.25	-0.30	4	3171
10:38:13	12.20	12.25	12.25	-0.30	1	3167
10:38:09	12.20	12.25	12.25	-0.30	1	3166
10:38:02	12.20	12.25	12.25	-0.30	10	3165
10:38:02	12.20	12.25	12.25	-0.30	3	3155
10:37:54	12.20	12.25	12.25	-0.30	1	3152
10:37:44	12.20	12.25	12.25	-0.30	1	3151
10:37:43	12.20	12.25	12.25	-0.30	2	3150
10:37:40	12.20	12.25	12.25	-0.30	1	3148
10:37:09	12.20	12.25	12.25	-0.30	3	3147
10:37:09	12.25	12.30	12.25	-0.30	1	3144
10:37:06	12.20	12.25	12.25	-0.30	7	3143
10:37:05	12.20	12.25	12.25	-0.30	1	3136
10:36:50	12.20	12.25	12.25	-0.30	5	3135
10:36:43	12.20	12.25	12.25	-0.30	10	3130
10:35:53	12.20	12.25	12.25	-0.30	10	3120
10:34:36	12.20	12.25	12.25	-0.30	2	3110
10:34:20	12.20	12.25	12.25	-0.30	20	3108
10:34:15	12.20	12.25	12.25	-0.30	10	3088
10:33:36	12.20	12.25	12.25	-0.30	10	3078
10:33:27	12.20	12.25	12.25	-0.30	1	3068
10:33:22	12.20	12.25	12.25	-0.30	1	3067
10:32:04	12.20	12.25	12.20	-0.35	1	3066
10:31:32	12.20	12.25	12.25	-0.30	3	3065
10:30:44	12.20	12.25	12.25	-0.30	2	3062
10:30:10	12.20	12.25	12.20	-0.35	1	3060
10:28:33	12.20	12.25	12.20	-0.35	20	3059
10:28:10	12.25	12.30	12.25	-0.30	37	3039
10:27:19	12.25	12.30	12.25	-0.30	1	3002
10:25:47	12.25	12.30	12.25	-0.30	7	3001
10:25:37	12.25	12.30	12.25	-0.30	2	2994
10:25:37	12.25	12.30	12.25	-0.30	10	2992
10:25:37	12.25	12.30	12.25	-0.30	3	2982
10:25:37	12.25	12.30	12.25	-0.30	1	2979
10:25:36	12.25	12.30	12.25	-0.30	16	2978
10:25:22	12.25	12.30	12.25	-0.30	2	2962
10:24:29	12.25	12.30	12.25	-0.30	1	2960
10:23:30	12.25	12.30	12.30	-0.25	2	2959
10:23:07	12.25	12.30	12.30	-0.25	1	2957
10:23:07	12.25	12.30	12.30	-0.25	3	2956
10:22:41	12.25	12.30	12.30	-0.25	5	2953
10:22:25	12.25	12.30	12.30	-0.25	5	2948
10:21:56	12.25	12.30	12.30	-0.25	1	2943
10:21:51	12.25	12.30	12.25	-0.30	3	2942
10:21:38	12.25	12.30	12.25	-0.30	1	2939
10:21:38	12.25	12.30	12.25	-0.30	82	2938
10:21:22	12.25	12.30	12.25	-0.30	2	2856
10:21:18	12.25	12.30	12.25	-0.30	11	2854
10:19:22	12.25	12.30	12.25	-0.30	2	2843
10:18:54	12.25	12.30	12.25	-0.30	2	2841
10:17:25	12.20	12.25	12.25	-0.30	36	2839
10:17:25	12.20	12.25	12.25	-0.30	2	2803
10:17:24	12.20	12.25	12.25	-0.30	2	2801
10:17:18	12.20	12.25	12.25	-0.30	5	2799
10:17:04	12.20	12.25	12.25	-0.30	1	2794
10:16:57	12.20	12.25	12.25	-0.30	1	2793
10:16:52	12.20	12.25	12.25	-0.30	1	2792
10:16:42	12.20	12.25	12.25	-0.30	15	2791
10:15:18	12.20	12.25	12.25	-0.30	5	2776
10:15:14	12.20	12.25	12.25	-0.30	1	2771
10:15:14	12.20	12.25	12.25	-0.30	2	2770
10:14:59	12.20	12.25	12.25	-0.30	10	2768
10:14:22	12.20	12.25	12.25	-0.30	3	2758
10:13:57	12.20	12.25	12.25	-0.30	1	2755
10:13:51	12.20	12.25	12.25	-0.30	5	2754
10:13:04	12.20	12.25	12.25	-0.30	5	2749
10:12:49	12.20	12.25	12.25	-0.30	1	2744
10:11:15	12.20	12.25	12.25	-0.30	3	2743
10:10:38	12.20	12.25	12.20	-0.35	1	2740
10:10:35	12.20	12.25	12.25	-0.30	2	2739
10:10:34	12.20	12.25	12.25	-0.30	1	2737
10:10:31	12.20	12.25	12.20	-0.35	5	2736
10:10:20	12.20	12.25	12.25	-0.30	1	2731
10:09:22	12.20	12.25	12.25	-0.30	2	2730
10:09:13	12.20	12.25	12.25	-0.30	1	2728
10:09:01	12.20	12.25	12.20	-0.35	1	2727
10:08:22	12.20	12.25	12.25	-0.30	2	2726
10:08:20	12.20	12.25	12.25	-0.30	1	2724
10:07:43	12.20	12.25	12.25	-0.30	1	2723
10:07:37	12.20	12.25	12.25	-0.30	2	2722
10:06:10	12.25	12.30	12.25	-0.30	4	2720
10:06:10	12.25	12.30	12.25	-0.30	1	2716
10:06:10	12.20	12.25	12.25	-0.30	3	2715
10:05:40	12.25	12.30	12.25	-0.30	18	2712
10:05:40	12.25	12.30	12.25	-0.30	1	2694
10:05:40	12.25	12.30	12.25	-0.30	1	2693
10:05:08	12.25	12.30	12.25	-0.30	8	2692
10:05:08	12.25	12.30	12.25	-0.30	1	2684
10:05:08	12.20	12.25	12.25	-0.30	11	2683
10:04:14	12.20	12.25	12.25	-0.30	1	2672
10:03:33	12.25	12.30	12.25	-0.30	4	2671
10:03:33	12.25	12.30	12.25	-0.30	1	2667
10:03:23	12.25	12.30	12.25	-0.30	1	2666
10:03:23	12.20	12.25	12.25	-0.30	4	2665
10:03:16	12.20	12.25	12.25	-0.30	1	2661
10:03:16	12.20	12.25	12.25	-0.30	5	2660
10:03:08	12.20	12.25	12.25	-0.30	2	2655
10:02:46	12.20	12.25	12.25	-0.30	2	2653
10:02:42	12.20	12.25	12.25	-0.30	10	2651
10:02:18	12.20	12.25	12.25	-0.30	5	2641
10:02:01	12.20	12.25	12.25	-0.30	1	2636
10:02:00	12.20	12.25	12.25	-0.30	1	2635
10:01:21	12.20	12.25	12.25	-0.30	3	2634
10:01:07	12.20	12.25	12.25	-0.30	5	2631
10:00:17	12.20	12.25	12.25	-0.30	5	2626
10:00:05	12.20	12.25	12.25	-0.30	1	2621
09:59:50	12.20	12.25	12.25	-0.30	2	2620
09:59:16	12.20	12.25	12.25	-0.30	1	2618
09:59:13	12.25	12.30	12.25	-0.30	1	2617
09:58:41	12.25	12.30	12.25	-0.30	1	2616
09:58:31	12.20	12.25	12.25	-0.30	1	2615
09:58:14	12.20	12.25	12.25	-0.30	10	2614
09:58:00	12.20	12.25	12.25	-0.30	10	2604
09:57:24	12.20	12.25	12.25	-0.30	10	2594
09:57:10	12.20	12.25	12.25	-0.30	10	2584
09:56:46	12.20	12.25	12.20	-0.35	5	2574
09:56:36	12.20	12.25	12.20	-0.35	2	2569
09:55:44	12.20	12.25	12.25	-0.30	5	2567
09:55:40	12.20	12.25	12.25	-0.30	1	2562
09:54:52	12.20	12.25	12.20	-0.35	10	2561
09:54:14	12.20	12.25	12.20	-0.35	13	2551
09:54:14	12.20	12.25	12.25	-0.30	1	2538
09:54:06	12.25	12.30	12.25	-0.30	10	2537
09:53:46	12.25	12.30	12.25	-0.30	33	2527
09:53:46	12.25	12.30	12.25	-0.30	32	2494
09:53:39	12.25	12.30	12.25	-0.30	53	2462
09:52:53	12.25	12.30	12.25	-0.30	1	2409
09:52:45	12.25	12.30	12.30	-0.25	3	2408
09:52:07	12.25	12.30	12.25	-0.30	2	2405
09:51:46	12.25	12.30	12.25	-0.30	7	2403
09:50:25	12.25	12.30	12.25	-0.30	5	2396
09:50:22	12.25	12.30	12.25	-0.30	2	2391
09:49:47	12.25	12.30	12.25	-0.30	2	2389
09:49:38	12.20	12.25	12.25	-0.30	3	2387
09:49:30	12.20	12.25	12.25	-0.30	5	2384
09:49:20	12.20	12.25	12.25	-0.30	1	2379
09:49:15	12.20	12.25	12.25	-0.30	1	2378
09:49:14	12.20	12.25	12.25	-0.30	2	2377
09:49:05	12.20	12.25	12.25	-0.30	3	2375
09:48:47	12.20	12.30	12.30	-0.25	7	2372
09:48:29	12.25	12.30	12.25	-0.30	7	2365
09:48:29	12.25	12.30	12.25	-0.30	5	2358
09:48:29	12.25	12.30	12.25	-0.30	35	2353
09:48:24	12.25	12.30	12.30	-0.25	1	2318
09:47:52	12.25	12.30	12.25	-0.30	2	2317
09:47:18	12.25	12.30	12.25	-0.30	10	2315
09:47:17	12.25	12.30	12.25	-0.30	7	2305
09:47:17	12.25	12.30	12.25	-0.30	2	2298
09:47:17	12.20	12.25	12.25	-0.30	11	2296
09:47:16	12.20	12.25	12.25	-0.30	10	2285
09:47:12	12.20	12.25	12.25	-0.30	30	2275
09:46:47	12.20	12.25	12.25	-0.30	1	2245
09:46:47	12.20	12.25	12.25	-0.30	2	2244
09:46:26	12.20	12.25	12.25	-0.30	10	2242
09:45:42	12.20	12.25	12.20	-0.35	17	2232
09:45:41	12.25	12.30	12.25	-0.30	70	2215
09:45:41	12.25	12.30	12.25	-0.30	8	2145
09:45:40	12.25	12.30	12.25	-0.30	32	2137
09:45:38	12.25	12.30	12.25	-0.30	7	2105
09:45:37	12.25	12.30	12.25	-0.30	1	2098
09:45:37	12.25	12.30	12.25	-0.30	11	2097
09:45:37	12.25	12.30	12.25	-0.30	1	2086
09:45:37	12.25	12.30	12.25	-0.30	1	2085
09:45:37	12.25	12.30	12.25	-0.30	3	2084
09:45:02	12.25	12.30	12.25	-0.30	2	2081
09:44:49	12.25	12.30	12.30	-0.25	1	2079
09:44:48	12.25	12.30	12.30	-0.25	3	2078
09:44:29	12.25	12.30	12.30	-0.25	1	2075
09:43:37	12.25	12.30	12.25	-0.30	1	2074
09:42:53	12.25	12.30	12.30	-0.25	2	2073
09:42:27	12.25	12.30	12.30	-0.25	1	2071
09:41:56	12.25	12.30	12.30	-0.25	1	2070
09:40:34	12.25	12.30	12.25	-0.30	5	2069
09:39:35	12.25	12.30	12.25	-0.30	2	2064
09:38:24	12.25	12.30	12.25	-0.30	2	2062
09:37:58	12.25	12.30	12.25	-0.30	2	2060
09:37:52	12.25	12.30	12.25	-0.30	1	2058
09:37:49	12.25	12.30	12.25	-0.30	1	2057
09:37:49	12.20	12.25	12.25	-0.30	1	2056
09:37:37	12.20	12.25	12.25	-0.30	6	2055
09:37:20	12.20	12.25	12.25	-0.30	5	2049
09:37:15	12.20	12.25	12.25	-0.30	1	2044
09:36:43	12.20	12.25	12.25	-0.30	1	2043
09:36:41	12.20	12.25	12.25	-0.30	10	2042
09:36:34	12.20	12.25	12.25	-0.30	1	2032
09:36:25	12.20	12.25	12.25	-0.30	2	2031
09:36:06	12.20	12.25	12.25	-0.30	1	2029
09:36:03	12.20	12.25	12.20	-0.35	5	2028
09:36:00	12.20	12.25	12.25	-0.30	1	2023
09:34:23	12.20	12.25	12.25	-0.30	2	2022
09:34:22	12.20	12.25	12.25	-0.30	2	2020
09:34:07	12.25	12.30	12.25	-0.30	18	2018
09:32:32	12.25	12.30	12.25	-0.30	2	2000
09:32:32	12.25	12.30	12.25	-0.30	25	1998
09:32:32	12.25	12.30	12.25	-0.30	32	1973
09:32:31	12.20	12.25	12.30	-0.25	190	1941
09:32:31	12.20	12.25	12.25	-0.30	10	1751
09:31:50	12.20	12.30	12.20	-0.35	2	1741
09:31:50	12.25	12.30	12.25	-0.30	2	1739
09:31:31	12.20	12.30	12.30	-0.25	1	1737
09:31:25	12.20	12.25	12.25	-0.30	2	1736
09:31:07	12.20	12.25	12.25	-0.30	1	1734
09:30:52	12.20	12.25	12.25	-0.30	1	1733
09:30:28	12.20	12.25	12.25	-0.30	20	1732
09:30:25	12.20	12.25	12.25	-0.30	1	1712
09:30:09	12.20	12.25	12.25	-0.30	1	1711
09:29:49	12.20	12.25	12.25	-0.30	1	1710
09:29:19	12.20	12.25	12.20	-0.35	2	1709
09:29:19	12.25	12.30	12.25	-0.30	5	1707
09:28:54	12.20	12.25	12.30	-0.25	4	1702
09:28:54	12.20	12.25	12.25	-0.30	1	1698
09:28:37	12.20	12.25	12.25	-0.30	5	1697
09:28:04	12.20	12.25	12.25	-0.30	20	1692
09:28:03	12.20	12.25	12.25	-0.30	1	1672
09:27:57	12.20	12.25	12.25	-0.30	1	1671
09:27:47	12.20	12.25	12.25	-0.30	1	1670
09:27:36	12.20	12.25	12.25	-0.30	1	1669
09:27:32	12.20	12.25	12.25	-0.30	30	1668
09:27:23	12.20	12.25	12.25	-0.30	1	1638
09:27:21	12.20	12.25	12.25	-0.30	10	1637
09:26:39	12.20	12.25	12.25	-0.30	2	1627
09:26:25	12.20	12.25	12.25	-0.30	5	1625
09:26:06	12.20	12.25	12.25	-0.30	1	1620
09:25:48	12.20	12.25	12.25	-0.30	1	1619
09:25:45	12.25	12.30	12.25	-0.30	1	1618
09:25:12	12.20	12.30	12.30	-0.25	3	1617
09:24:45	12.20	12.25	12.25	-0.30	56	1614
09:24:45	12.20	12.25	12.25	-0.30	8	1558
09:24:44	12.20	12.25	12.25	-0.30	2	1550
09:24:44	12.20	12.25	12.25	-0.30	2	1548
09:24:35	12.20	12.25	12.25	-0.30	1	1546
09:24:31	12.20	12.25	12.25	-0.30	4	1545
09:24:28	12.20	12.25	12.20	-0.35	10	1541
09:24:16	12.20	12.25	12.20	-0.35	10	1531
09:23:26	12.20	12.25	12.25	-0.30	10	1521
09:22:58	12.20	12.25	12.20	-0.35	2	1511
09:22:58	12.20	12.25	12.20	-0.35	58	1509
09:22:58	12.20	12.25	12.20	-0.35	100	1451
09:22:57	12.20	12.25	12.25	-0.30	3	1351
09:22:41	12.20	12.25	12.25	-0.30	1	1348
09:22:35	12.20	12.25	12.25	-0.30	2	1347
09:21:58	12.20	12.25	12.25	-0.30	2	1345
09:21:43	12.20	12.25	12.25	-0.30	3	1343
09:21:08	12.20	12.25	12.25	-0.30	1	1340
09:20:57	12.20	12.25	12.25	-0.30	2	1339
09:20:49	12.20	12.25	12.25	-0.30	10	1337
09:20:42	12.20	12.25	12.25	-0.30	1	1327
09:20:24	12.20	12.25	12.25	-0.30	1	1326
09:20:10	12.20	12.25	12.25	-0.30	10	1325
09:19:52	12.20	12.25	12.25	-0.30	2	1315
09:19:39	12.20	12.25	12.25	-0.30	10	1313
09:19:33	12.20	12.25	12.25	-0.30	5	1303
09:18:55	12.20	12.25	12.20	-0.35	2	1298
09:18:07	12.20	12.30	12.20	-0.35	20	1296
09:17:57	12.20	12.25	12.20	-0.35	1	1276
09:17:57	12.25	12.30	12.25	-0.30	1	1275
09:17:39	12.25	12.30	12.25	-0.30	40	1274
09:17:31	12.20	12.30	12.20	-0.35	2	1234
09:17:31	12.25	12.30	12.25	-0.30	1	1232
09:17:30	12.25	12.30	12.25	-0.30	1	1231
09:17:29	12.20	12.30	12.20	-0.35	2	1230
09:17:29	12.25	12.30	12.25	-0.30	11	1228
09:17:18	12.20	12.25	12.25	-0.30	1	1217
09:17:14	12.25	12.30	12.25	-0.30	1	1216
09:17:11	12.25	12.30	12.25	-0.30	1	1215
09:16:45	12.20	12.25	12.25	-0.30	2	1214
09:16:44	12.20	12.25	12.25	-0.30	1	1212
09:16:39	12.20	12.25	12.25	-0.30	4	1211
09:16:29	12.20	12.25	12.25	-0.30	2	1207
09:16:24	12.20	12.25	12.25	-0.30	1	1205
09:16:21	12.20	12.25	12.25	-0.30	10	1204
09:15:57	12.20	12.25	12.25	-0.30	1	1194
09:15:51	12.20	12.25	12.20	-0.35	10	1193
09:15:09	12.20	12.25	12.20	-0.35	10	1183
09:15:06	12.20	12.25	12.25	-0.30	2	1173
09:14:50	12.20	12.25	12.25	-0.30	5	1171
09:14:49	12.20	12.25	12.25	-0.30	1	1166
09:14:40	12.20	12.25	12.25	-0.30	2	1165
09:14:29	12.20	12.25	12.25	-0.30	1	1163
09:14:18	12.20	12.25	12.25	-0.30	1	1162
09:14:15	12.20	12.25	12.25	-0.30	1	1161
09:14:04	12.20	12.25	12.25	-0.30	5	1160
09:14:02	12.20	12.25	12.25	-0.30	1	1155
09:14:01	12.20	12.25	12.25	-0.30	5	1154
09:13:57	12.20	12.25	12.25	-0.30	5	1149
09:13:54	12.20	12.25	12.25	-0.30	3	1144
09:13:42	12.20	12.25	12.25	-0.30	1	1141
09:13:15	12.20	12.25	12.25	-0.30	2	1140
09:13:04	12.20	12.25	12.25	-0.30	1	1138
09:12:53	12.20	12.25	12.25	-0.30	1	1137
09:12:23	12.20	12.25	12.20	-0.35	2	1136
09:12:15	12.20	12.25	12.25	-0.30	2	1134
09:12:07	12.20	12.25	12.25	-0.30	2	1132
09:11:51	12.20	12.25	12.20	-0.35	1	1130
09:11:49	12.20	12.25	12.25	-0.30	2	1129
09:11:46	12.20	12.25	12.25	-0.30	2	1127
09:11:44	12.20	12.25	12.25	-0.30	10	1125
09:11:27	12.20	12.25	12.25	-0.30	1	1115
09:11:19	12.20	12.25	12.25	-0.30	3	1114
09:11:19	12.20	12.25	12.25	-0.30	2	1111
09:11:15	12.20	12.25	12.25	-0.30	1	1109
09:11:14	12.20	12.25	12.20	-0.35	6	1108
09:11:10	12.20	12.25	12.25	-0.30	1	1102
09:10:58	12.20	12.25	12.25	-0.30	2	1101
09:10:48	12.20	12.25	12.25	-0.30	30	1099
09:10:20	12.20	12.25	12.20	-0.35	10	1069
09:10:13	12.20	12.25	12.20	-0.35	1	1059
09:10:04	12.20	12.25	12.20	-0.35	1	1058
09:09:58	12.20	12.25	12.25	-0.30	1	1057
09:09:52	12.20	12.25	12.25	-0.30	5	1056
09:09:47	12.20	12.25	12.20	-0.35	7	1051
09:09:33	12.20	12.25	12.25	-0.30	2	1044
09:09:32	12.20	12.25	12.20	-0.35	1	1042
09:09:31	12.20	12.25	12.25	-0.30	20	1041
09:09:19	12.25	12.30	12.25	-0.30	3	1021
09:09:19	12.20	12.25	12.25	-0.30	7	1018
09:09:17	12.25	12.30	12.25	-0.30	20	1011
09:08:47	12.25	12.30	12.30	-0.25	1	991
09:08:40	12.25	12.30	12.30	-0.25	2	990
09:08:36	12.25	12.30	12.25	-0.30	1	988
09:08:30	12.25	12.30	12.25	-0.30	1	987
09:08:20	12.20	12.25	12.25	-0.30	1	986
09:08:12	12.20	12.25	12.25	-0.30	1	985
09:08:08	12.25	12.30	12.25	-0.30	1	984
09:08:04	12.20	12.25	12.25	-0.30	11	983
09:08:04	12.20	12.25	12.25	-0.30	5	972
09:07:48	12.20	12.25	12.25	-0.30	2	967
09:07:37	12.20	12.25	12.25	-0.30	2	965
09:07:30	12.20	12.25	12.25	-0.30	25	963
09:07:23	12.20	12.25	12.25	-0.30	2	938
09:07:15	12.20	12.25	12.25	-0.30	1	936
09:07:03	12.20	12.25	12.25	-0.30	1	935
09:07:02	12.20	12.25	12.25	-0.30	2	934
09:06:50	12.20	12.25	12.25	-0.30	1	932
09:05:56	12.20	12.25	12.20	-0.35	5	931
09:05:19	12.15	12.25	12.15	-0.40	10	926
09:05:19	12.20	12.25	12.20	-0.35	1	916
09:05:19	12.15	12.20	12.20	-0.35	17	915
09:05:19	12.15	12.20	12.20	-0.35	46	898
09:05:07	12.15	12.20	12.20	-0.35	2	852
09:05:05	12.15	12.20	12.20	-0.35	1	850
09:05:04	12.15	12.20	12.15	-0.40	2	849
09:04:58	12.15	12.20	12.15	-0.40	3	847
09:04:51	12.15	12.20	12.15	-0.40	2	844
09:04:43	12.15	12.20	12.15	-0.40	1	842
09:04:40	12.15	12.20	12.20	-0.35	5	841
09:04:26	12.10	12.15	12.15	-0.40	1	836
09:04:25	12.10	12.15	12.15	-0.40	1	835
09:04:24	12.10	12.15	12.15	-0.40	2	834
09:04:23	12.10	12.15	12.15	-0.40	2	832
09:04:17	12.10	12.15	12.15	-0.40	3	830
09:04:16	12.10	12.15	12.15	-0.40	1	827
09:04:15	12.10	12.15	12.15	-0.40	1	826
09:04:13	12.10	12.15	12.15	-0.40	2	825
09:04:13	12.10	12.15	12.15	-0.40	2	823
09:04:10	12.10	12.15	12.15	-0.40	2	821
09:04:08	12.10	12.15	12.15	-0.40	4	819
09:04:07	12.10	12.15	12.15	-0.40	5	815
09:04:03	12.10	12.15	12.15	-0.40	2	810
09:04:01	12.10	12.15	12.15	-0.40	5	808
09:04:00	12.10	12.15	12.15	-0.40	1	803
09:03:55	12.10	12.15	12.15	-0.40	2	802
09:03:54	12.10	12.15	12.15	-0.40	3	800
09:03:52	12.10	12.15	12.15	-0.40	1	797
09:03:51	12.10	12.15	12.15	-0.40	2	796
09:03:44	12.10	12.15	12.15	-0.40	20	794
09:03:33	12.10	12.15	12.10	-0.45	1	774
09:03:29	12.10	12.15	12.15	-0.40	1	773
09:03:29	12.15	12.20	12.15	-0.40	3	772
09:03:20	12.10	12.15	12.15	-0.40	3	769
09:03:19	12.10	12.15	12.15	-0.40	3	766
09:03:17	12.10	12.15	12.15	-0.40	3	763
09:03:14	12.10	12.15	12.15	-0.40	1	760
09:03:09	12.15	12.20	12.15	-0.40	6	759
09:03:03	12.15	12.20	12.15	-0.40	11	753
09:03:03	12.15	12.20	12.15	-0.40	1	742
09:02:53	12.15	12.20	12.15	-0.40	1	741
09:02:52	12.15	12.20	12.15	-0.40	2	740
09:02:52	12.15	12.20	12.15	-0.40	1	738
09:02:51	12.10	12.20	12.10	-0.45	5	737
09:02:50	12.15	12.20	12.15	-0.40	1	732
09:02:50	12.10	12.15	12.15	-0.40	1	731
09:02:48	12.15	12.20	12.10	-0.45	2	730
09:02:48	12.15	12.20	12.15	-0.40	8	728
09:02:45	12.15	12.20	12.15	-0.40	1	720
09:02:37	12.15	12.20	12.15	-0.40	5	719
09:02:37	12.15	12.20	12.15	-0.40	2	714
09:02:37	12.15	12.20	12.20	-0.35	5	712
09:02:31	12.15	12.20	12.15	-0.40	2	707
09:02:29	12.10	12.15	12.15	-0.40	1	705
09:02:26	12.10	12.15	12.15	-0.40	1	704
09:02:23	12.10	12.15	12.15	-0.40	2	703
09:02:22	12.10	12.15	12.15	-0.40	1	701
09:02:21	12.10	12.15	12.15	-0.40	2	700
09:02:16	12.10	12.15	12.15	-0.40	1	698
09:02:13	12.10	12.15	12.20	-0.35	19	697
09:02:13	12.10	12.15	12.15	-0.40	1	678
09:02:13	12.15	12.20	12.15	-0.40	82	677
09:02:13	12.15	12.20	12.15	-0.40	25	595
09:02:12	12.15	12.20	12.15	-0.40	5	570
09:02:12	12.15	12.20	12.15	-0.40	1	565
09:02:00	12.15	12.20	12.15	-0.40	10	564
09:01:52	12.15	12.20	12.15	-0.40	2	554
09:01:46	12.15	12.20	12.15	-0.40	5	552
09:01:44	12.15	12.20	12.20	-0.35	1	547
09:01:43	12.20	12.25	12.20	-0.35	226	546
09:01:35	12.20	12.25	12.25	-0.30	2	320
09:01:33	12.20	12.25	12.25	-0.30	1	318
09:01:29	12.20	12.25	12.25	-0.30	3	317
09:01:27	12.20	12.25	12.20	-0.35	2	314
09:01:24	12.20	12.25	12.20	-0.35	1	312
09:01:04	12.20	12.25	12.20	-0.35	9	311
09:01:02	12.20	12.25	12.20	-0.35	1	302
09:01:02	12.20	12.25	12.20	-0.35	1	301
09:00:38	12.25	12.30	12.25	-0.30	82	300
09:00:38	12.25	12.30	12.25	-0.30	1	218
09:00:30	12.25	12.30	12.25	-0.30	10	217
09:00:17	12.25	12.30	12.25	-0.30	10	207
09:00:17	12.25	12.30	12.25	-0.30	2	197
09:00:16	--	--	12.30	-0.25	195	195

　

其他人也逛...

Apple iPhone 15 (128G)

全家1000元虛擬禮物卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值30, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

羅技 M331 無線靜音滑鼠(黑)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

羅技 M331 無線靜音滑鼠(黑)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值100, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

統一超商200元虛擬商品卡

MyCard 2000點虛擬點數卡

Dyson airstrait™ HT01 二合一吹風直髮器銀銅色

【能源盤後】油價跌週線收黑☆

台股本週下跌750點上市公司總...

我的自選股

即時重大訊息

‧【歐股盤後】美通膨減緩提升降...
‧台積電ADR26日上漲1.66美元漲幅...
‧台積電暫守季線法人：AI股漲多...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。