最新資本市場熱　金融三業前5月大賺7569億創同期新高熱門資本市場熱　金融三業前5月大賺7569億創同期新高

更新報價

大立光 (3008) 光電業上市

4230.00 ▼-65.00 -1.51% 57.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-65.00	1,341	4230.00	3	4235.00	1	4300.00	4320.00	4225.00	4295.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	4230.00	4235.00	4230.00	-65.00	119	1341
13:24:58	4235.00	4245.00	4245.00	-50.00	1	1222
13:24:56	4235.00	4240.00	4240.00	-55.00	2	1221
13:24:47	4235.00	4240.00	4235.00	-60.00	1	1219
13:24:44	4230.00	4235.00	4235.00	-60.00	1	1218
13:24:38	4230.00	4235.00	4235.00	-60.00	1	1217
13:24:28	4235.00	4240.00	4235.00	-60.00	1	1216
13:24:18	4235.00	4240.00	4235.00	-60.00	1	1215
13:24:17	4235.00	4240.00	4240.00	-55.00	1	1214
13:24:15	4235.00	4240.00	4235.00	-60.00	1	1213
13:24:12	4235.00	4240.00	4235.00	-60.00	1	1212
13:24:11	4235.00	4240.00	4235.00	-60.00	1	1211
13:23:43	4235.00	4240.00	4240.00	-55.00	1	1210
13:23:22	4235.00	4240.00	4240.00	-55.00	3	1209
13:23:21	4235.00	4240.00	4240.00	-55.00	1	1206
13:22:27	4235.00	4245.00	4235.00	-60.00	1	1205
13:22:19	4235.00	4245.00	4235.00	-60.00	1	1204
13:22:04	4235.00	4245.00	4235.00	-60.00	1	1203
13:21:47	4235.00	4240.00	4240.00	-55.00	1	1202
13:21:45	4235.00	4240.00	4240.00	-55.00	1	1201
13:21:33	4235.00	4240.00	4240.00	-55.00	1	1200
13:21:27	4235.00	4240.00	4240.00	-55.00	4	1199
13:21:15	4240.00	4245.00	4240.00	-55.00	1	1195
13:20:55	4245.00	4250.00	4245.00	-50.00	1	1194
13:20:55	4245.00	4250.00	4245.00	-50.00	1	1193
13:20:53	4245.00	4250.00	4245.00	-50.00	2	1192
13:20:51	4245.00	4250.00	4245.00	-50.00	1	1190
13:20:45	4245.00	4250.00	4245.00	-50.00	1	1189
13:20:42	4245.00	4250.00	4245.00	-50.00	1	1188
13:19:41	4245.00	4250.00	4245.00	-50.00	1	1187
13:19:34	4245.00	4250.00	4250.00	-45.00	1	1186
13:19:17	4245.00	4250.00	4250.00	-45.00	1	1185
13:19:07	4245.00	4250.00	4250.00	-45.00	1	1184
13:19:01	4245.00	4250.00	4250.00	-45.00	2	1183
13:19:00	4245.00	4250.00	4250.00	-45.00	2	1181
13:19:00	4245.00	4250.00	4250.00	-45.00	1	1179
13:16:51	4245.00	4250.00	4250.00	-45.00	1	1178
13:16:14	4245.00	4250.00	4250.00	-45.00	1	1177
13:16:14	4245.00	4250.00	4250.00	-45.00	1	1176
13:16:10	4245.00	4250.00	4245.00	-50.00	1	1175
13:15:52	4240.00	4250.00	4250.00	-45.00	1	1174
13:15:48	4240.00	4245.00	4245.00	-50.00	1	1173
13:15:41	4245.00	4250.00	4245.00	-50.00	1	1172
13:14:47	4245.00	4250.00	4250.00	-45.00	1	1171
13:14:47	4245.00	4250.00	4250.00	-45.00	1	1170
13:14:33	4240.00	4250.00	4240.00	-55.00	1	1169
13:14:23	4245.00	4250.00	4250.00	-45.00	1	1168
13:14:18	4240.00	4245.00	4245.00	-50.00	1	1167
13:13:41	4245.00	4250.00	4245.00	-50.00	1	1166
13:13:20	4240.00	4250.00	4250.00	-45.00	1	1165
13:13:09	4245.00	4250.00	4245.00	-50.00	1	1164
13:12:56	4240.00	4250.00	4250.00	-45.00	1	1163
13:12:39	4230.00	4245.00	4245.00	-50.00	1	1162
13:12:35	4225.00	4245.00	4245.00	-50.00	1	1161
13:12:32	4225.00	4240.00	4240.00	-55.00	1	1160
13:12:28	4225.00	4245.00	4245.00	-50.00	3	1159
13:12:06	4240.00	4250.00	4240.00	-55.00	1	1156
13:12:06	4245.00	4250.00	4245.00	-50.00	4	1155
13:12:06	4245.00	4250.00	4245.00	-50.00	1	1151
13:12:04	4245.00	4250.00	4245.00	-50.00	1	1150
13:12:02	4245.00	4250.00	4250.00	-45.00	1	1149
13:11:56	4245.00	4250.00	4245.00	-50.00	1	1148
13:11:49	4235.00	4245.00	4245.00	-50.00	3	1147
13:11:44	4240.00	4245.00	4240.00	-55.00	4	1144
13:11:44	4240.00	4245.00	4240.00	-55.00	1	1140
13:11:44	4235.00	4240.00	4240.00	-55.00	3	1139
13:11:44	4225.00	4235.00	4235.00	-60.00	1	1136
13:11:44	4225.00	4235.00	4235.00	-60.00	2	1135
13:11:43	4225.00	4235.00	4235.00	-60.00	2	1133
13:11:42	4225.00	4235.00	4225.00	-70.00	1	1131
13:11:35	4225.00	4235.00	4225.00	-70.00	1	1130
13:11:34	4225.00	4230.00	4230.00	-65.00	1	1129
13:11:27	4230.00	4235.00	4230.00	-65.00	1	1128
13:11:27	4230.00	4235.00	4230.00	-65.00	1	1127
13:11:23	4225.00	4235.00	4225.00	-70.00	1	1126
13:11:22	4225.00	4230.00	4230.00	-65.00	2	1125
13:11:10	4225.00	4235.00	4225.00	-70.00	5	1123
13:11:10	4225.00	4235.00	4225.00	-70.00	1	1118
13:11:09	4230.00	4235.00	4230.00	-65.00	10	1117
13:10:52	4235.00	4240.00	4235.00	-60.00	1	1107
13:10:36	4235.00	4240.00	4235.00	-60.00	1	1106
13:10:28	4230.00	4240.00	4230.00	-65.00	1	1105
13:10:18	4230.00	4240.00	4230.00	-65.00	1	1104
13:10:06	4230.00	4240.00	4230.00	-65.00	3	1103
13:09:46	4230.00	4240.00	4230.00	-65.00	1	1100
13:09:37	4230.00	4240.00	4230.00	-65.00	1	1099
13:08:52	4230.00	4240.00	4230.00	-65.00	1	1098
13:08:07	4235.00	4240.00	4235.00	-60.00	1	1097
13:08:04	4230.00	4240.00	4230.00	-65.00	1	1096
13:08:03	4230.00	4235.00	4235.00	-60.00	1	1095
13:08:03	4230.00	4235.00	4235.00	-60.00	1	1094
13:08:01	4230.00	4235.00	4235.00	-60.00	1	1093
13:07:56	4230.00	4235.00	4230.00	-65.00	1	1092
13:07:55	4230.00	4235.00	4230.00	-65.00	1	1091
13:07:55	4230.00	4235.00	4235.00	-60.00	1	1090
13:07:50	4230.00	4235.00	4230.00	-65.00	1	1089
13:07:41	4230.00	4235.00	4230.00	-65.00	1	1088
13:07:16	4230.00	4240.00	4230.00	-65.00	1	1087
13:07:13	4230.00	4240.00	4230.00	-65.00	1	1086
13:06:51	4230.00	4240.00	4230.00	-65.00	1	1085
13:06:50	4230.00	4240.00	4240.00	-55.00	1	1084
13:06:47	4230.00	4240.00	4240.00	-55.00	1	1083
13:06:43	4230.00	4240.00	4240.00	-55.00	1	1082
13:06:37	4235.00	4240.00	4235.00	-60.00	1	1081
13:06:35	4235.00	4240.00	4235.00	-60.00	3	1080
13:06:35	4235.00	4240.00	4235.00	-60.00	4	1077
13:06:33	4235.00	4240.00	4235.00	-60.00	1	1073
13:06:22	4235.00	4240.00	4235.00	-60.00	1	1072
13:06:19	4235.00	4240.00	4235.00	-60.00	1	1071
13:06:10	4240.00	4245.00	4240.00	-55.00	8	1070
13:06:09	4240.00	4245.00	4245.00	-50.00	1	1062
13:05:40	4240.00	4245.00	4240.00	-55.00	1	1061
13:05:10	4240.00	4250.00	4250.00	-45.00	1	1060
13:04:40	4245.00	4255.00	4245.00	-50.00	1	1059
13:04:40	4240.00	4245.00	4245.00	-50.00	1	1058
13:04:40	4240.00	4245.00	4245.00	-50.00	1	1057
13:04:16	4240.00	4245.00	4245.00	-50.00	1	1056
13:04:08	4245.00	4260.00	4245.00	-50.00	1	1055
13:04:06	4250.00	4260.00	4250.00	-45.00	1	1054
13:04:05	4250.00	4260.00	4250.00	-45.00	1	1053
13:04:04	4245.00	4255.00	4245.00	-50.00	1	1052
13:04:04	4245.00	4255.00	4255.00	-40.00	1	1051
13:03:43	4245.00	4250.00	4245.00	-50.00	1	1050
13:03:28	4235.00	4245.00	4245.00	-50.00	2	1049
13:03:28	4235.00	4240.00	4240.00	-55.00	1	1047
13:03:28	4240.00	4245.00	4240.00	-55.00	1	1046
13:03:21	4240.00	4245.00	4240.00	-55.00	1	1045
13:03:21	4240.00	4245.00	4245.00	-50.00	1	1044
13:03:20	4240.00	4245.00	4245.00	-50.00	1	1043
13:03:19	4240.00	4245.00	4240.00	-55.00	2	1042
13:03:18	4240.00	4245.00	4240.00	-55.00	1	1040
13:03:17	4240.00	4245.00	4240.00	-55.00	1	1039
13:03:04	4245.00	4250.00	4245.00	-50.00	3	1038
13:03:04	4245.00	4255.00	4245.00	-50.00	4	1035
13:03:04	4245.00	4255.00	4245.00	-50.00	2	1031
13:03:04	4250.00	4255.00	4250.00	-45.00	14	1029
13:02:52	4250.00	4260.00	4250.00	-45.00	3	1015
13:02:52	4250.00	4260.00	4250.00	-45.00	1	1012
13:02:51	4255.00	4260.00	4255.00	-40.00	1	1011
13:02:50	4255.00	4265.00	4255.00	-40.00	9	1010
13:02:50	4255.00	4265.00	4255.00	-40.00	1	1001
13:02:50	4255.00	4265.00	4255.00	-40.00	1	1000
13:02:40	4255.00	4260.00	4260.00	-35.00	1	999
13:02:32	4255.00	4260.00	4255.00	-40.00	1	998
13:02:31	4255.00	4260.00	4255.00	-40.00	1	997
13:02:30	4255.00	4260.00	4255.00	-40.00	1	996
13:02:19	4255.00	4260.00	4260.00	-35.00	1	995
13:02:16	4255.00	4260.00	4260.00	-35.00	1	994
13:02:13	4255.00	4260.00	4260.00	-35.00	1	993
13:01:11	4260.00	4265.00	4260.00	-35.00	1	992
13:01:10	4260.00	4265.00	4260.00	-35.00	1	991
13:01:08	4260.00	4265.00	4260.00	-35.00	1	990
13:01:07	4260.00	4265.00	4260.00	-35.00	2	989
13:00:53	4260.00	4265.00	4260.00	-35.00	1	987
13:00:06	4255.00	4265.00	4265.00	-30.00	1	986
12:59:33	4255.00	4265.00	4255.00	-40.00	1	985
12:59:31	4260.00	4270.00	4260.00	-35.00	3	984
12:59:28	4260.00	4270.00	4260.00	-35.00	1	981
12:59:27	4260.00	4270.00	4260.00	-35.00	1	980
12:59:23	4260.00	4270.00	4260.00	-35.00	1	979
12:59:22	4260.00	4270.00	4260.00	-35.00	1	978
12:59:16	4260.00	4270.00	4260.00	-35.00	1	977
12:58:56	4260.00	4270.00	4260.00	-35.00	1	976
12:58:42	4260.00	4270.00	4260.00	-35.00	3	975
12:58:22	4260.00	4270.00	4260.00	-35.00	3	972
12:58:15	4260.00	4265.00	4265.00	-30.00	1	969
12:57:42	4265.00	4270.00	4265.00	-30.00	1	968
12:56:38	4265.00	4270.00	4265.00	-30.00	1	967
12:56:28	4265.00	4270.00	4270.00	-25.00	1	966
12:56:08	4265.00	4270.00	4270.00	-25.00	1	965
12:56:05	4265.00	4270.00	4265.00	-30.00	1	964
12:55:17	4265.00	4270.00	4270.00	-25.00	1	963
12:54:29	4270.00	4275.00	4270.00	-25.00	1	962
12:54:26	4270.00	4275.00	4270.00	-25.00	1	961
12:52:54	4265.00	4280.00	4265.00	-30.00	1	960
12:52:45	4265.00	4280.00	4280.00	-15.00	1	959
12:52:15	4275.00	4280.00	4275.00	-20.00	1	958
12:52:14	4265.00	4275.00	4275.00	-20.00	1	957
12:52:14	4265.00	4275.00	4275.00	-20.00	1	956
12:52:10	4265.00	4275.00	4275.00	-20.00	1	955
12:51:40	4265.00	4275.00	4275.00	-20.00	1	954
12:51:17	4270.00	4280.00	4270.00	-25.00	1	953
12:50:01	4265.00	4280.00	4265.00	-30.00	1	952
12:49:42	4270.00	4280.00	4270.00	-25.00	1	951
12:48:12	4265.00	4280.00	4280.00	-15.00	1	950
12:48:06	4270.00	4280.00	4270.00	-25.00	1	949
12:47:43	4265.00	4280.00	4265.00	-30.00	1	948
12:46:28	4270.00	4280.00	4270.00	-25.00	1	947
12:44:54	4270.00	4280.00	4270.00	-25.00	1	946
12:44:15	4265.00	4280.00	4280.00	-15.00	1	945
12:44:11	4265.00	4275.00	4275.00	-20.00	1	944
12:43:18	4265.00	4280.00	4265.00	-30.00	1	943
12:43:06	4275.00	4280.00	4275.00	-20.00	1	942
12:42:57	4265.00	4280.00	4265.00	-30.00	1	941
12:42:30	4265.00	4275.00	4275.00	-20.00	1	940
12:42:30	4265.00	4275.00	4275.00	-20.00	2	939
12:41:45	4265.00	4280.00	4265.00	-30.00	1	937
12:41:41	4270.00	4280.00	4270.00	-25.00	1	936
12:41:02	4270.00	4280.00	4270.00	-25.00	1	935
12:40:17	4270.00	4280.00	4280.00	-15.00	1	934
12:40:04	4275.00	4280.00	4275.00	-20.00	1	933
12:38:30	4270.00	4280.00	4270.00	-25.00	1	932
12:37:35	4270.00	4280.00	4280.00	-15.00	1	931
12:36:57	4270.00	4280.00	4270.00	-25.00	1	930
12:36:19	4270.00	4280.00	4280.00	-15.00	2	929
12:36:19	4270.00	4280.00	4280.00	-15.00	1	927
12:35:16	4270.00	4280.00	4270.00	-25.00	1	926
12:34:20	4270.00	4280.00	4270.00	-25.00	1	925
12:34:04	4270.00	4285.00	4285.00	-10.00	1	924
12:33:40	4270.00	4285.00	4270.00	-25.00	1	923
12:32:31	4275.00	4285.00	4275.00	-20.00	1	922
12:32:21	4275.00	4285.00	4285.00	-10.00	1	921
12:32:04	4275.00	4285.00	4275.00	-20.00	1	920
12:31:34	4275.00	4285.00	4275.00	-20.00	1	919
12:30:29	4270.00	4290.00	4270.00	-25.00	1	918
12:28:54	4275.00	4290.00	4275.00	-20.00	1	917
12:28:22	4275.00	4290.00	4290.00	-5.00	1	916
12:27:38	4280.00	4290.00	4280.00	-15.00	1	915
12:27:23	4270.00	4285.00	4285.00	-10.00	1	914
12:27:16	4270.00	4285.00	4270.00	-25.00	1	913
12:26:28	4280.00	4285.00	4285.00	-10.00	2	912
12:26:14	4280.00	4285.00	4285.00	-10.00	2	910
12:25:41	4280.00	4285.00	4280.00	-15.00	1	908
12:25:30	4280.00	4285.00	4280.00	-15.00	1	907
12:24:24	4270.00	4285.00	4285.00	-10.00	1	906
12:24:04	4275.00	4285.00	4275.00	-20.00	1	905
12:23:05	4275.00	4285.00	4285.00	-10.00	1	904
12:23:02	4275.00	4285.00	4285.00	-10.00	1	903
12:22:53	4270.00	4285.00	4285.00	-10.00	2	902
12:22:50	4270.00	4285.00	4285.00	-10.00	2	900
12:22:45	4270.00	4275.00	4275.00	-20.00	1	898
12:22:30	4275.00	4285.00	4275.00	-20.00	1	897
12:21:55	4270.00	4280.00	4280.00	-15.00	2	896
12:21:55	4270.00	4280.00	4280.00	-15.00	2	894
12:21:43	4270.00	4275.00	4275.00	-20.00	1	892
12:20:57	4270.00	4280.00	4270.00	-25.00	1	891
12:20:53	4270.00	4280.00	4270.00	-25.00	1	890
12:20:26	4270.00	4280.00	4280.00	-15.00	1	889
12:19:17	4265.00	4275.00	4275.00	-20.00	1	888
12:19:17	4265.00	4275.00	4265.00	-30.00	1	887
12:19:13	4265.00	4275.00	4275.00	-20.00	1	886
12:17:40	4265.00	4275.00	4265.00	-30.00	1	885
12:17:38	4270.00	4275.00	4270.00	-25.00	1	884
12:16:28	4265.00	4275.00	4275.00	-20.00	1	883
12:16:15	4270.00	4275.00	4270.00	-25.00	1	882
12:16:14	4270.00	4275.00	4270.00	-25.00	1	881
12:16:06	4270.00	4275.00	4270.00	-25.00	1	880
12:15:56	4270.00	4275.00	4275.00	-20.00	2	879
12:14:30	4265.00	4275.00	4265.00	-30.00	1	877
12:14:15	4265.00	4275.00	4265.00	-30.00	1	876
12:12:53	4265.00	4275.00	4265.00	-30.00	1	875
12:12:30	4265.00	4270.00	4270.00	-25.00	1	874
12:11:18	4265.00	4270.00	4265.00	-30.00	1	873
12:10:37	4270.00	4280.00	4270.00	-25.00	1	872
12:09:41	4265.00	4280.00	4265.00	-30.00	1	871
12:09:02	4265.00	4280.00	4265.00	-30.00	1	870
12:08:34	4260.00	4265.00	4265.00	-30.00	1	869
12:08:34	4260.00	4265.00	4265.00	-30.00	3	868
12:08:32	4260.00	4265.00	4265.00	-30.00	1	865
12:08:08	4265.00	4270.00	4265.00	-30.00	1	864
12:08:05	4265.00	4270.00	4265.00	-30.00	1	863
12:06:30	4265.00	4270.00	4265.00	-30.00	1	862
12:06:14	4270.00	4280.00	4270.00	-25.00	2	861
12:06:11	4265.00	4275.00	4275.00	-20.00	1	859
12:05:45	4265.00	4280.00	4280.00	-15.00	2	858
12:04:52	4265.00	4280.00	4265.00	-30.00	1	856
12:04:34	4265.00	4280.00	4280.00	-15.00	1	855
12:04:12	4270.00	4280.00	4270.00	-25.00	1	854
12:03:16	4270.00	4275.00	4270.00	-25.00	1	853
12:02:24	4270.00	4275.00	4275.00	-20.00	1	852
12:02:16	4270.00	4275.00	4275.00	-20.00	1	851
12:01:41	4265.00	4275.00	4265.00	-30.00	1	850
12:00:50	4260.00	4275.00	4260.00	-35.00	1	849
12:00:36	4260.00	4275.00	4275.00	-20.00	1	848
12:00:05	4265.00	4275.00	4265.00	-30.00	1	847
11:59:48	4265.00	4275.00	4275.00	-20.00	2	846
11:58:29	4265.00	4275.00	4265.00	-30.00	1	844
11:56:52	4265.00	4275.00	4265.00	-30.00	1	843
11:56:38	4265.00	4275.00	4275.00	-20.00	1	842
11:56:02	4265.00	4275.00	4265.00	-30.00	1	841
11:55:16	4255.00	4270.00	4255.00	-40.00	1	840
11:54:07	4260.00	4270.00	4260.00	-35.00	1	839
11:53:41	4260.00	4275.00	4260.00	-35.00	1	838
11:53:38	4265.00	4275.00	4265.00	-30.00	1	837
11:53:38	4265.00	4270.00	4275.00	-20.00	1	836
11:53:38	4265.00	4270.00	4270.00	-25.00	1	835
11:53:24	4265.00	4270.00	4265.00	-30.00	1	834
11:53:24	4265.00	4270.00	4265.00	-30.00	1	833
11:53:19	4270.00	4275.00	4270.00	-25.00	1	832
11:53:19	4265.00	4270.00	4270.00	-25.00	1	831
11:53:06	4265.00	4270.00	4270.00	-25.00	2	830
11:53:00	4265.00	4270.00	4270.00	-25.00	2	828
11:52:51	4265.00	4270.00	4265.00	-30.00	1	826
11:52:50	4260.00	4265.00	4265.00	-30.00	2	825
11:52:50	4255.00	4260.00	4260.00	-35.00	1	823
11:52:50	4255.00	4260.00	4260.00	-35.00	3	822
11:52:50	4255.00	4260.00	4260.00	-35.00	1	819
11:52:40	4255.00	4260.00	4260.00	-35.00	1	818
11:52:26	4250.00	4255.00	4255.00	-40.00	1	817
11:52:04	4250.00	4255.00	4250.00	-45.00	1	816
11:50:29	4250.00	4260.00	4250.00	-45.00	1	815
11:49:08	4245.00	4260.00	4260.00	-35.00	1	814
11:48:53	4245.00	4260.00	4245.00	-50.00	1	813
11:48:42	4245.00	4260.00	4260.00	-35.00	1	812
11:48:14	4250.00	4260.00	4250.00	-45.00	1	811
11:47:47	4245.00	4250.00	4250.00	-45.00	1	810
11:47:16	4245.00	4250.00	4245.00	-50.00	1	809
11:47:11	4240.00	4245.00	4245.00	-50.00	2	808
11:47:00	4240.00	4245.00	4245.00	-50.00	1	806
11:45:42	4240.00	4245.00	4240.00	-55.00	1	805
11:44:44	4240.00	4250.00	4250.00	-45.00	1	804
11:44:06	4240.00	4250.00	4240.00	-55.00	1	803
11:43:51	4240.00	4250.00	4240.00	-55.00	1	802
11:43:50	4240.00	4250.00	4250.00	-45.00	1	801
11:43:50	4245.00	4250.00	4245.00	-50.00	1	800
11:43:50	4245.00	4250.00	4245.00	-50.00	2	799
11:43:50	4245.00	4250.00	4245.00	-50.00	1	797
11:43:33	4245.00	4250.00	4245.00	-50.00	1	796
11:42:30	4245.00	4250.00	4245.00	-50.00	1	795
11:42:21	4250.00	4255.00	4250.00	-45.00	3	794
11:41:41	4250.00	4260.00	4250.00	-45.00	1	791
11:40:53	4250.00	4260.00	4250.00	-45.00	1	790
11:40:46	4250.00	4260.00	4260.00	-35.00	1	789
11:40:43	4255.00	4260.00	4255.00	-40.00	1	788
11:39:17	4255.00	4260.00	4255.00	-40.00	1	787
11:38:26	4255.00	4260.00	4255.00	-40.00	1	786
11:37:41	4260.00	4270.00	4260.00	-35.00	1	785
11:36:58	4260.00	4270.00	4260.00	-35.00	1	784
11:36:48	4260.00	4270.00	4270.00	-25.00	1	783
11:36:06	4260.00	4270.00	4260.00	-35.00	1	782
11:34:29	4260.00	4270.00	4260.00	-35.00	1	781
11:32:54	4260.00	4275.00	4260.00	-35.00	1	780
11:32:50	4260.00	4275.00	4275.00	-20.00	1	779
11:31:50	4260.00	4270.00	4270.00	-25.00	2	778
11:31:17	4255.00	4270.00	4255.00	-40.00	1	776
11:30:36	4265.00	4270.00	4270.00	-25.00	1	775
11:30:32	4265.00	4270.00	4270.00	-25.00	2	774
11:30:30	4270.00	4275.00	4270.00	-25.00	2	772
11:30:23	4260.00	4270.00	4270.00	-25.00	1	770
11:30:16	4260.00	4265.00	4265.00	-30.00	2	769
11:29:41	4255.00	4265.00	4255.00	-40.00	1	767
11:28:52	4250.00	4260.00	4260.00	-35.00	1	766
11:28:05	4250.00	4260.00	4250.00	-45.00	1	765
11:27:20	4255.00	4260.00	4255.00	-40.00	1	764
11:26:57	4250.00	4260.00	4260.00	-35.00	2	763
11:26:30	4250.00	4260.00	4250.00	-45.00	1	761
11:24:58	4240.00	4260.00	4260.00	-35.00	1	760
11:24:54	4240.00	4260.00	4260.00	-35.00	1	759
11:24:53	4245.00	4260.00	4245.00	-50.00	1	758
11:23:17	4245.00	4260.00	4245.00	-50.00	1	757
11:22:38	4245.00	4250.00	4250.00	-45.00	1	756
11:21:41	4240.00	4250.00	4240.00	-55.00	1	755
11:21:33	4240.00	4245.00	4245.00	-50.00	1	754
11:21:23	4240.00	4245.00	4245.00	-50.00	2	753
11:20:56	4240.00	4245.00	4245.00	-50.00	1	751
11:20:55	4240.00	4245.00	4240.00	-55.00	1	750
11:20:51	4240.00	4245.00	4240.00	-55.00	3	749
11:20:38	4240.00	4250.00	4240.00	-55.00	1	746
11:20:06	4245.00	4250.00	4245.00	-50.00	3	745
11:20:06	4245.00	4250.00	4245.00	-50.00	1	742
11:18:50	4250.00	4255.00	4250.00	-45.00	2	741
11:18:35	4250.00	4255.00	4250.00	-45.00	1	739
11:18:28	4250.00	4255.00	4250.00	-45.00	1	738
11:18:09	4250.00	4255.00	4250.00	-45.00	1	737
11:16:58	4250.00	4260.00	4260.00	-35.00	1	736
11:16:54	4250.00	4260.00	4250.00	-45.00	1	735
11:15:21	4245.00	4260.00	4260.00	-35.00	1	734
11:15:16	4245.00	4260.00	4245.00	-50.00	1	733
11:13:56	4245.00	4260.00	4245.00	-50.00	1	732
11:13:46	4245.00	4260.00	4260.00	-35.00	1	731
11:13:42	4245.00	4260.00	4245.00	-50.00	1	730
11:13:00	4245.00	4260.00	4260.00	-35.00	1	729
11:12:05	4245.00	4260.00	4245.00	-50.00	1	728
11:11:14	4245.00	4255.00	4245.00	-50.00	1	727
11:10:55	4240.00	4245.00	4245.00	-50.00	1	726
11:10:30	4245.00	4250.00	4245.00	-50.00	1	725
11:10:15	4245.00	4250.00	4245.00	-50.00	1	724
11:09:48	4245.00	4250.00	4245.00	-50.00	1	723
11:09:48	4245.00	4250.00	4245.00	-50.00	1	722
11:09:38	4245.00	4250.00	4245.00	-50.00	1	721
11:09:27	4245.00	4250.00	4245.00	-50.00	1	720
11:09:24	4245.00	4250.00	4245.00	-50.00	1	719
11:09:20	4245.00	4250.00	4245.00	-50.00	1	718
11:09:19	4250.00	4255.00	4250.00	-45.00	5	717
11:09:19	4250.00	4255.00	4250.00	-45.00	3	712
11:09:19	4250.00	4255.00	4250.00	-45.00	1	709
11:09:19	4250.00	4255.00	4250.00	-45.00	9	708
11:09:19	4250.00	4255.00	4250.00	-45.00	1	699
11:09:02	4250.00	4255.00	4250.00	-45.00	1	698
11:08:54	4250.00	4255.00	4250.00	-45.00	1	697
11:08:51	4250.00	4255.00	4255.00	-40.00	1	696
11:08:30	4250.00	4255.00	4250.00	-45.00	1	695
11:08:10	4250.00	4255.00	4255.00	-40.00	1	694
11:08:01	4250.00	4255.00	4250.00	-45.00	1	693
11:08:00	4250.00	4255.00	4250.00	-45.00	1	692
11:07:58	4250.00	4255.00	4250.00	-45.00	2	691
11:07:17	4250.00	4265.00	4250.00	-45.00	1	689
11:07:14	4255.00	4265.00	4255.00	-40.00	7	688
11:07:14	4255.00	4270.00	4255.00	-40.00	1	681
11:07:14	4260.00	4270.00	4260.00	-35.00	3	680
11:07:10	4265.00	4275.00	4265.00	-30.00	1	677
11:05:48	4270.00	4280.00	4270.00	-25.00	2	676
11:05:48	4270.00	4280.00	4270.00	-25.00	1	674
11:05:41	4270.00	4285.00	4270.00	-25.00	1	673
11:05:31	4275.00	4285.00	4275.00	-20.00	1	672
11:04:12	4275.00	4290.00	4290.00	-5.00	1	671
11:04:06	4275.00	4290.00	4275.00	-20.00	1	670
11:03:00	4270.00	4285.00	4285.00	-10.00	1	669
11:02:40	4270.00	4285.00	4270.00	-25.00	1	668
11:02:29	4275.00	4285.00	4275.00	-20.00	1	667
11:01:48	4270.00	4285.00	4285.00	-10.00	1	666
11:00:53	4270.00	4285.00	4270.00	-25.00	1	665
11:00:43	4275.00	4290.00	4270.00	-25.00	2	664
11:00:43	4275.00	4290.00	4275.00	-20.00	3	662
11:00:36	4275.00	4285.00	4285.00	-10.00	1	659
11:00:33	4280.00	4290.00	4280.00	-15.00	2	658
11:00:33	4280.00	4290.00	4280.00	-15.00	1	656
11:00:32	4280.00	4290.00	4280.00	-15.00	1	655
10:59:24	4280.00	4295.00	4295.00	0	1	654
10:59:17	4280.00	4295.00	4280.00	-15.00	1	653
10:58:12	4275.00	4290.00	4290.00	-5.00	1	652
10:57:40	4275.00	4290.00	4275.00	-20.00	1	651
10:57:00	4270.00	4285.00	4285.00	-10.00	1	650
10:56:05	4275.00	4290.00	4275.00	-20.00	1	649
10:55:48	4275.00	4290.00	4290.00	-5.00	1	648
10:54:36	4270.00	4290.00	4290.00	-5.00	1	647
10:54:29	4275.00	4290.00	4275.00	-20.00	1	646
10:53:49	4275.00	4290.00	4275.00	-20.00	1	645
10:53:41	4270.00	4290.00	4290.00	-5.00	2	644
10:53:24	4270.00	4290.00	4290.00	-5.00	1	642
10:52:53	4270.00	4285.00	4270.00	-25.00	1	641
10:52:17	4270.00	4290.00	4290.00	-5.00	2	640
10:52:12	4270.00	4290.00	4290.00	-5.00	1	638
10:51:53	4275.00	4290.00	4275.00	-20.00	1	637
10:51:34	4280.00	4290.00	4280.00	-15.00	2	636
10:51:17	4280.00	4295.00	4280.00	-15.00	1	634
10:51:00	4280.00	4295.00	4295.00	0	1	633
10:50:51	4280.00	4295.00	4295.00	0	2	632
10:49:49	4295.00	4300.00	4295.00	0	1	630
10:49:49	4280.00	4295.00	4295.00	0	1	629
10:49:49	4280.00	4295.00	4295.00	0	1	628
10:49:41	4280.00	4295.00	4280.00	-15.00	1	627
10:48:36	4280.00	4295.00	4280.00	-15.00	1	626
10:48:36	4280.00	4295.00	4295.00	0	1	625
10:48:05	4280.00	4300.00	4280.00	-15.00	1	624
10:47:49	4280.00	4295.00	4295.00	0	1	623
10:47:35	4280.00	4295.00	4295.00	0	3	622
10:47:25	4280.00	4290.00	4290.00	-5.00	1	619
10:47:10	4285.00	4290.00	4285.00	-10.00	1	618
10:47:09	4285.00	4290.00	4285.00	-10.00	1	617
10:47:05	4280.00	4290.00	4280.00	-15.00	1	616
10:46:29	4280.00	4295.00	4280.00	-15.00	1	615
10:46:13	4280.00	4295.00	4295.00	0	1	614
10:45:01	4280.00	4295.00	4295.00	0	1	613
10:44:53	4280.00	4295.00	4280.00	-15.00	1	612
10:43:49	4280.00	4300.00	4300.00	+5.00	1	611
10:43:47	4280.00	4295.00	4295.00	0	3	610
10:43:17	4285.00	4300.00	4285.00	-10.00	1	607
10:42:37	4285.00	4295.00	4295.00	0	1	606
10:41:41	4285.00	4300.00	4285.00	-10.00	1	605
10:41:25	4285.00	4295.00	4295.00	0	1	604
10:40:13	4280.00	4300.00	4300.00	+5.00	1	603
10:40:06	4285.00	4300.00	4285.00	-10.00	1	602
10:39:01	4280.00	4300.00	4300.00	+5.00	1	601
10:38:28	4285.00	4300.00	4285.00	-10.00	1	600
10:37:49	4285.00	4295.00	4295.00	0	1	599
10:36:53	4285.00	4300.00	4285.00	-10.00	1	598
10:36:37	4285.00	4295.00	4295.00	0	1	597
10:35:25	4280.00	4295.00	4295.00	0	1	596
10:35:18	4285.00	4300.00	4285.00	-10.00	1	595
10:34:14	4280.00	4285.00	4285.00	-10.00	1	594
10:34:13	4280.00	4300.00	4300.00	+5.00	1	593
10:33:40	4285.00	4300.00	4285.00	-10.00	1	592
10:33:01	4280.00	4300.00	4300.00	+5.00	1	591
10:32:35	4280.00	4300.00	4300.00	+5.00	2	590
10:32:28	4280.00	4300.00	4300.00	+5.00	2	588
10:32:04	4280.00	4300.00	4280.00	-15.00	1	586
10:31:53	4280.00	4300.00	4300.00	+5.00	1	585
10:31:49	4280.00	4295.00	4295.00	0	1	584
10:31:27	4280.00	4300.00	4300.00	+5.00	1	583
10:30:37	4275.00	4295.00	4295.00	0	1	582
10:30:30	4280.00	4295.00	4280.00	-15.00	1	581
10:29:25	4280.00	4295.00	4295.00	0	1	580
10:28:54	4290.00	4295.00	4290.00	-5.00	1	579
10:28:13	4290.00	4295.00	4295.00	0	1	578
10:27:47	4295.00	4300.00	4295.00	0	1	577
10:27:19	4290.00	4295.00	4295.00	0	1	576
10:27:18	4285.00	4295.00	4285.00	-10.00	1	575
10:27:01	4285.00	4300.00	4300.00	+5.00	1	574
10:26:58	4295.00	4300.00	4295.00	0	1	573
10:26:51	4295.00	4300.00	4295.00	0	1	572
10:25:56	4280.00	4295.00	4295.00	0	1	571
10:25:49	4280.00	4295.00	4295.00	0	1	570
10:25:42	4280.00	4295.00	4280.00	-15.00	1	569
10:25:22	4280.00	4295.00	4295.00	0	1	568
10:24:37	4270.00	4295.00	4295.00	0	1	567
10:24:30	4290.00	4295.00	4290.00	-5.00	1	566
10:24:04	4295.00	4300.00	4295.00	0	1	565
10:23:43	4290.00	4295.00	4300.00	+5.00	1	564
10:23:43	4290.00	4295.00	4295.00	0	1	563
10:23:38	4290.00	4295.00	4295.00	0	2	562
10:23:24	4290.00	4295.00	4295.00	0	1	560
10:22:53	4290.00	4295.00	4290.00	-5.00	1	559
10:22:51	4290.00	4295.00	4295.00	0	2	558
10:22:29	4290.00	4295.00	4290.00	-5.00	1	556
10:22:25	4285.00	4290.00	4290.00	-5.00	1	555
10:22:13	4270.00	4285.00	4285.00	-10.00	1	554
10:22:06	4270.00	4275.00	4275.00	-20.00	2	553
10:21:00	4265.00	4275.00	4275.00	-20.00	1	551
10:21:00	4260.00	4270.00	4270.00	-25.00	3	550
10:21:00	4255.00	4265.00	4265.00	-30.00	3	547
10:20:53	4260.00	4265.00	4260.00	-35.00	1	544
10:19:48	4255.00	4265.00	4265.00	-30.00	1	543
10:19:18	4255.00	4265.00	4255.00	-40.00	1	542
10:18:36	4255.00	4260.00	4260.00	-35.00	1	541
10:18:29	4255.00	4265.00	4255.00	-40.00	1	540
10:17:41	4255.00	4265.00	4255.00	-40.00	1	539
10:17:33	4260.00	4265.00	4260.00	-35.00	4	538
10:17:24	4260.00	4265.00	4265.00	-30.00	1	534
10:16:12	4260.00	4265.00	4265.00	-30.00	1	533
10:16:11	4265.00	4270.00	4265.00	-30.00	1	532
10:16:06	4265.00	4275.00	4265.00	-30.00	1	531
10:15:30	4270.00	4275.00	4270.00	-25.00	1	530
10:15:00	4270.00	4275.00	4275.00	-20.00	1	529
10:14:30	4265.00	4275.00	4265.00	-30.00	1	528
10:12:53	4265.00	4275.00	4265.00	-30.00	1	527
10:11:50	4265.00	4270.00	4270.00	-25.00	1	526
10:11:47	4270.00	4275.00	4270.00	-25.00	1	525
10:11:17	4270.00	4275.00	4270.00	-25.00	1	524
10:10:59	4265.00	4270.00	4270.00	-25.00	2	523
10:09:41	4265.00	4275.00	4265.00	-30.00	1	521
10:09:32	4260.00	4270.00	4270.00	-25.00	1	520
10:09:20	4260.00	4265.00	4265.00	-30.00	1	519
10:09:20	4260.00	4265.00	4265.00	-30.00	1	518
10:09:14	4255.00	4260.00	4260.00	-35.00	2	517
10:08:05	4250.00	4265.00	4250.00	-45.00	1	515
10:07:48	4250.00	4260.00	4260.00	-35.00	2	514
10:06:42	4245.00	4250.00	4250.00	-45.00	1	512
10:06:35	4245.00	4250.00	4250.00	-45.00	1	511
10:06:34	4245.00	4255.00	4255.00	-40.00	1	510
10:06:29	4245.00	4255.00	4245.00	-50.00	1	509
10:05:48	4250.00	4255.00	4250.00	-45.00	3	508
10:05:48	4250.00	4255.00	4250.00	-45.00	1	505
10:05:47	4255.00	4260.00	4255.00	-40.00	3	504
10:05:47	4260.00	4265.00	4260.00	-35.00	2	501
10:05:35	4270.00	4275.00	4270.00	-25.00	1	499
10:05:35	4260.00	4265.00	4270.00	-25.00	5	498
10:05:35	4260.00	4265.00	4265.00	-30.00	1	493
10:05:35	4260.00	4270.00	4260.00	-35.00	2	492
10:05:24	4260.00	4270.00	4260.00	-35.00	1	490
10:04:54	4265.00	4275.00	4265.00	-30.00	1	489
10:04:06	4260.00	4275.00	4260.00	-35.00	1	488
10:03:50	4270.00	4275.00	4270.00	-25.00	1	487
10:03:50	4260.00	4270.00	4270.00	-25.00	1	486
10:03:18	4260.00	4275.00	4260.00	-35.00	1	485
10:03:17	4265.00	4275.00	4265.00	-30.00	1	484
10:01:41	4265.00	4280.00	4265.00	-30.00	1	483
10:01:39	4255.00	4265.00	4265.00	-30.00	2	482
10:00:20	4255.00	4265.00	4255.00	-40.00	1	480
10:00:05	4250.00	4265.00	4250.00	-45.00	1	479
09:59:46	4255.00	4265.00	4255.00	-40.00	1	478
09:58:29	4260.00	4270.00	4260.00	-35.00	1	477
09:56:53	4265.00	4280.00	4265.00	-30.00	1	476
09:56:48	4275.00	4280.00	4275.00	-20.00	1	475
09:56:30	4275.00	4280.00	4280.00	-15.00	1	474
09:56:20	4270.00	4275.00	4275.00	-20.00	1	473
09:56:10	4265.00	4270.00	4270.00	-25.00	1	472
09:56:03	4255.00	4265.00	4265.00	-30.00	1	471
09:55:52	4255.00	4265.00	4265.00	-30.00	1	470
09:55:33	4245.00	4255.00	4255.00	-40.00	1	469
09:55:21	4245.00	4255.00	4245.00	-50.00	1	468
09:55:18	4245.00	4255.00	4245.00	-50.00	1	467
09:54:57	4250.00	4255.00	4250.00	-45.00	1	466
09:54:57	4250.00	4255.00	4250.00	-45.00	1	465
09:54:15	4250.00	4260.00	4250.00	-45.00	1	464
09:54:07	4250.00	4260.00	4250.00	-45.00	3	463
09:54:07	4250.00	4260.00	4250.00	-45.00	2	460
09:54:07	4255.00	4265.00	4255.00	-40.00	2	458
09:53:41	4255.00	4265.00	4255.00	-40.00	1	456
09:53:39	4250.00	4260.00	4260.00	-35.00	1	455
09:53:38	4250.00	4260.00	4250.00	-45.00	1	454
09:53:22	4255.00	4265.00	4255.00	-40.00	2	453
09:52:05	4255.00	4265.00	4255.00	-40.00	2	451
09:52:05	4255.00	4265.00	4255.00	-40.00	1	449
09:52:05	4255.00	4270.00	4255.00	-40.00	1	448
09:52:02	4260.00	4265.00	4260.00	-35.00	1	447
09:51:50	4265.00	4270.00	4265.00	-30.00	6	446
09:51:49	4270.00	4275.00	4270.00	-25.00	1	440
09:51:44	4270.00	4280.00	4270.00	-25.00	2	439
09:51:07	4270.00	4285.00	4285.00	-10.00	2	437
09:51:03	4275.00	4290.00	4275.00	-20.00	2	435
09:50:30	4270.00	4295.00	4270.00	-25.00	1	433
09:49:56	4275.00	4285.00	4285.00	-10.00	1	432
09:49:52	4285.00	4290.00	4285.00	-10.00	1	431
09:49:35	4295.00	4300.00	4295.00	0	1	430
09:49:27	4285.00	4295.00	4295.00	0	1	429
09:49:10	4295.00	4300.00	4295.00	0	1	428
09:49:10	4280.00	4295.00	4295.00	0	1	427
09:49:07	4280.00	4295.00	4295.00	0	1	426
09:48:53	4280.00	4295.00	4280.00	-15.00	1	425
09:48:52	4275.00	4295.00	4295.00	0	1	424
09:48:49	4275.00	4295.00	4295.00	0	2	423
09:48:35	4275.00	4290.00	4290.00	-5.00	2	421
09:47:58	4285.00	4290.00	4285.00	-10.00	1	419
09:47:58	4270.00	4285.00	4285.00	-10.00	1	418
09:47:17	4275.00	4285.00	4275.00	-20.00	1	417
09:46:13	4280.00	4290.00	4280.00	-15.00	1	416
09:46:13	4265.00	4280.00	4280.00	-15.00	1	415
09:46:09	4270.00	4280.00	4270.00	-25.00	1	414
09:45:41	4265.00	4285.00	4265.00	-30.00	1	413
09:44:05	4275.00	4285.00	4275.00	-20.00	1	412
09:43:53	4275.00	4285.00	4285.00	-10.00	2	411
09:43:28	4270.00	4290.00	4290.00	-5.00	1	409
09:43:02	4285.00	4295.00	4285.00	-10.00	1	408
09:42:30	4285.00	4300.00	4285.00	-10.00	1	407
09:42:23	4295.00	4300.00	4300.00	+5.00	2	406
09:42:18	4290.00	4295.00	4295.00	0	1	404
09:42:17	4280.00	4295.00	4295.00	0	2	403
09:42:09	4280.00	4290.00	4290.00	-5.00	1	401
09:41:42	4285.00	4295.00	4295.00	0	1	400
09:41:40	4295.00	4300.00	4295.00	0	3	399
09:41:39	4295.00	4300.00	4300.00	+5.00	1	396
09:41:30	4295.00	4300.00	4300.00	+5.00	2	395
09:41:21	4295.00	4300.00	4300.00	+5.00	2	393
09:40:53	4295.00	4300.00	4295.00	0	1	391
09:40:21	4290.00	4295.00	4295.00	0	2	390
09:40:21	4285.00	4295.00	4295.00	0	2	388
09:39:47	4285.00	4290.00	4290.00	-5.00	1	386
09:39:43	4280.00	4285.00	4285.00	-10.00	2	385
09:39:30	4275.00	4280.00	4280.00	-15.00	1	383
09:39:17	4275.00	4280.00	4275.00	-20.00	1	382
09:38:36	4265.00	4270.00	4270.00	-25.00	1	381
09:37:42	4265.00	4285.00	4265.00	-30.00	1	380
09:37:04	4270.00	4275.00	4275.00	-20.00	2	379
09:36:59	4260.00	4275.00	4275.00	-20.00	2	377
09:36:05	4255.00	4275.00	4255.00	-40.00	1	375
09:34:30	4260.00	4275.00	4260.00	-35.00	1	374
09:33:31	4260.00	4265.00	4265.00	-30.00	1	373
09:32:52	4265.00	4275.00	4265.00	-30.00	1	372
09:32:25	4265.00	4270.00	4270.00	-25.00	1	371
09:31:22	4275.00	4290.00	4275.00	-20.00	1	370
09:30:37	4280.00	4290.00	4280.00	-15.00	1	369
09:30:23	4285.00	4290.00	4285.00	-10.00	1	368
09:30:23	4285.00	4295.00	4285.00	-10.00	1	367
09:29:41	4290.00	4295.00	4290.00	-5.00	1	366
09:28:14	4280.00	4290.00	4290.00	-5.00	1	365
09:28:05	4285.00	4290.00	4285.00	-10.00	1	364
09:28:05	4285.00	4290.00	4285.00	-10.00	1	363
09:28:05	4285.00	4290.00	4285.00	-10.00	1	362
09:28:05	4290.00	4295.00	4290.00	-5.00	1	361
09:28:05	4290.00	4295.00	4290.00	-5.00	1	360
09:28:05	4290.00	4295.00	4290.00	-5.00	1	359
09:27:10	4290.00	4295.00	4295.00	0	2	358
09:26:38	4290.00	4295.00	4295.00	0	1	356
09:26:29	4290.00	4295.00	4290.00	-5.00	1	355
09:26:08	4285.00	4295.00	4285.00	-10.00	1	354
09:25:52	4285.00	4295.00	4285.00	-10.00	1	353
09:25:10	4285.00	4295.00	4285.00	-10.00	1	352
09:25:07	4290.00	4295.00	4290.00	-5.00	1	351
09:25:07	4290.00	4295.00	4290.00	-5.00	2	350
09:25:07	4290.00	4295.00	4290.00	-5.00	1	348
09:25:00	4295.00	4300.00	4295.00	0	2	347
09:24:53	4295.00	4300.00	4295.00	0	1	345
09:24:36	4295.00	4300.00	4300.00	+5.00	1	344
09:24:14	4295.00	4300.00	4295.00	0	1	343
09:23:18	4295.00	4300.00	4295.00	0	1	342
09:22:50	4295.00	4300.00	4300.00	+5.00	1	341
09:22:35	4300.00	4305.00	4300.00	+5.00	1	340
09:22:17	4295.00	4300.00	4300.00	+5.00	1	339
09:22:14	4295.00	4300.00	4300.00	+5.00	1	338
09:22:12	4300.00	4305.00	4300.00	+5.00	1	337
09:22:11	4295.00	4300.00	4300.00	+5.00	1	336
09:22:10	4295.00	4300.00	4300.00	+5.00	1	335
09:22:07	4295.00	4305.00	4305.00	+10.00	1	334
09:22:06	4295.00	4300.00	4300.00	+5.00	1	333
09:22:06	4300.00	4305.00	4300.00	+5.00	1	332
09:22:03	4295.00	4300.00	4300.00	+5.00	1	331
09:22:03	4290.00	4295.00	4300.00	+5.00	5	330
09:22:03	4290.00	4295.00	4295.00	0	1	325
09:22:03	4290.00	4295.00	4295.00	0	3	324
09:21:40	4295.00	4300.00	4295.00	0	1	321
09:21:11	4295.00	4300.00	4295.00	0	1	320
09:21:08	4290.00	4295.00	4295.00	0	1	319
09:21:02	4295.00	4300.00	4295.00	0	1	318
09:20:55	4285.00	4295.00	4295.00	0	1	317
09:20:55	4280.00	4295.00	4295.00	0	1	316
09:20:55	4280.00	4295.00	4295.00	0	3	315
09:20:51	4270.00	4290.00	4290.00	-5.00	2	312
09:20:51	4270.00	4280.00	4280.00	-15.00	5	310
09:20:51	4275.00	4280.00	4275.00	-20.00	1	305
09:20:51	4260.00	4275.00	4275.00	-20.00	1	304
09:20:42	4260.00	4265.00	4265.00	-30.00	2	303
09:20:34	4245.00	4260.00	4260.00	-35.00	1	301
09:20:05	4245.00	4260.00	4245.00	-50.00	1	300
09:19:59	4250.00	4260.00	4250.00	-45.00	2	299
09:18:41	4245.00	4250.00	4250.00	-45.00	1	297
09:18:40	4240.00	4245.00	4245.00	-50.00	1	296
09:18:30	4240.00	4245.00	4240.00	-55.00	1	295
09:18:21	4235.00	4245.00	4245.00	-50.00	1	294
09:18:21	4235.00	4240.00	4240.00	-55.00	1	293
09:18:00	4230.00	4235.00	4235.00	-60.00	1	292
09:17:46	4235.00	4245.00	4235.00	-60.00	1	291
09:17:35	4240.00	4245.00	4235.00	-60.00	1	290
09:17:35	4240.00	4245.00	4240.00	-55.00	1	289
09:17:28	4235.00	4245.00	4235.00	-60.00	1	288
09:17:28	4235.00	4240.00	4235.00	-60.00	1	287
09:17:27	4235.00	4240.00	4235.00	-60.00	1	286
09:17:24	4235.00	4240.00	4240.00	-55.00	2	285
09:17:20	4235.00	4240.00	4235.00	-60.00	1	283
09:17:00	4245.00	4250.00	4245.00	-50.00	3	282
09:16:56	4250.00	4255.00	4250.00	-45.00	1	279
09:16:56	4250.00	4255.00	4250.00	-45.00	1	278
09:16:56	4250.00	4255.00	4250.00	-45.00	2	277
09:16:56	4250.00	4260.00	4250.00	-45.00	9	275
09:16:56	4250.00	4260.00	4250.00	-45.00	1	266
09:16:56	4250.00	4260.00	4250.00	-45.00	5	265
09:16:53	4255.00	4265.00	4255.00	-40.00	3	260
09:16:53	4255.00	4265.00	4255.00	-40.00	1	257
09:16:27	4255.00	4265.00	4255.00	-40.00	1	256
09:16:22	4255.00	4265.00	4255.00	-40.00	1	255
09:15:49	4255.00	4265.00	4255.00	-40.00	1	254
09:15:36	4255.00	4260.00	4260.00	-35.00	1	253
09:15:18	4255.00	4265.00	4255.00	-40.00	1	252
09:13:59	4255.00	4265.00	4255.00	-40.00	1	251
09:13:41	4255.00	4265.00	4255.00	-40.00	1	250
09:13:41	4260.00	4265.00	4260.00	-35.00	1	249
09:12:46	4260.00	4265.00	4265.00	-30.00	1	248
09:12:43	4255.00	4260.00	4260.00	-35.00	3	247
09:12:43	4255.00	4260.00	4260.00	-35.00	1	244
09:12:37	4255.00	4260.00	4255.00	-40.00	1	243
09:12:32	4255.00	4260.00	4255.00	-40.00	1	242
09:12:06	4255.00	4260.00	4255.00	-40.00	1	241
09:12:00	4255.00	4260.00	4260.00	-35.00	1	240
09:11:58	4255.00	4265.00	4255.00	-40.00	2	239
09:11:58	4255.00	4265.00	4255.00	-40.00	2	237
09:11:09	4260.00	4265.00	4260.00	-35.00	1	235
09:10:30	4260.00	4265.00	4260.00	-35.00	1	234
09:10:16	4260.00	4265.00	4265.00	-30.00	1	233
09:10:09	4255.00	4265.00	4265.00	-30.00	1	232
09:09:37	4255.00	4260.00	4255.00	-40.00	1	231
09:09:35	4250.00	4255.00	4255.00	-40.00	1	230
09:09:08	4250.00	4255.00	4255.00	-40.00	1	229
09:09:08	4255.00	4260.00	4255.00	-40.00	8	228
09:09:07	4255.00	4265.00	4255.00	-40.00	3	220
09:09:07	4255.00	4265.00	4255.00	-40.00	1	217
09:09:07	4260.00	4270.00	4260.00	-35.00	3	216
09:08:53	4260.00	4275.00	4260.00	-35.00	1	213
09:08:28	4260.00	4265.00	4265.00	-30.00	1	212
09:08:28	4260.00	4265.00	4265.00	-30.00	1	211
09:08:27	4265.00	4270.00	4265.00	-30.00	1	210
09:08:27	4265.00	4275.00	4265.00	-30.00	2	209
09:08:13	4265.00	4270.00	4265.00	-30.00	1	207
09:08:10	4265.00	4275.00	4265.00	-30.00	1	206
09:08:01	4260.00	4275.00	4260.00	-35.00	2	205
09:07:57	4255.00	4260.00	4260.00	-35.00	2	203
09:07:57	4255.00	4260.00	4260.00	-35.00	1	201
09:07:36	4255.00	4260.00	4255.00	-40.00	1	200
09:07:33	4255.00	4260.00	4255.00	-40.00	1	199
09:07:26	4260.00	4265.00	4260.00	-35.00	2	198
09:07:25	4265.00	4270.00	4265.00	-30.00	1	196
09:07:25	4265.00	4270.00	4265.00	-30.00	1	195
09:07:18	4265.00	4270.00	4265.00	-30.00	1	194
09:07:14	4270.00	4275.00	4270.00	-25.00	3	193
09:07:14	4275.00	4280.00	4275.00	-20.00	1	190
09:06:42	4280.00	4290.00	4280.00	-15.00	1	189
09:06:42	4285.00	4290.00	4285.00	-10.00	1	188
09:06:42	4285.00	4290.00	4285.00	-10.00	2	187
09:06:42	4290.00	4300.00	4290.00	-5.00	8	185
09:06:34	4290.00	4295.00	4295.00	0	1	177
09:06:33	4290.00	4295.00	4295.00	0	1	176
09:06:31	4290.00	4295.00	4290.00	-5.00	1	175
09:05:57	4285.00	4290.00	4290.00	-5.00	1	174
09:05:47	4280.00	4285.00	4285.00	-10.00	1	173
09:05:41	4285.00	4290.00	4285.00	-10.00	2	172
09:05:41	4290.00	4295.00	4290.00	-5.00	1	170
09:05:41	4290.00	4295.00	4290.00	-5.00	1	169
09:05:32	4285.00	4295.00	4295.00	0	1	168
09:05:28	4290.00	4300.00	4290.00	-5.00	1	167
09:05:27	4290.00	4300.00	4300.00	+5.00	1	166
09:05:26	4290.00	4300.00	4300.00	+5.00	3	165
09:05:26	4285.00	4295.00	4295.00	0	3	162
09:05:25	4290.00	4295.00	4290.00	-5.00	1	159
09:04:31	4275.00	4285.00	4285.00	-10.00	2	158
09:04:24	4275.00	4285.00	4275.00	-20.00	1	156
09:04:24	4270.00	4275.00	4275.00	-20.00	2	155
09:04:24	4270.00	4275.00	4275.00	-20.00	1	153
09:04:05	4250.00	4270.00	4270.00	-25.00	1	152
09:03:58	4250.00	4270.00	4270.00	-25.00	1	151
09:03:55	4250.00	4255.00	4255.00	-40.00	1	150
09:03:52	4250.00	4255.00	4255.00	-40.00	1	149
09:03:34	4250.00	4255.00	4250.00	-45.00	1	148
09:03:33	4250.00	4255.00	4255.00	-40.00	1	147
09:03:31	4250.00	4255.00	4250.00	-45.00	1	146
09:03:27	4250.00	4255.00	4255.00	-40.00	1	145
09:03:27	4250.00	4255.00	4250.00	-45.00	1	144
09:03:26	4255.00	4260.00	4255.00	-40.00	1	143
09:03:26	4255.00	4260.00	4255.00	-40.00	3	142
09:03:26	4260.00	4265.00	4260.00	-35.00	1	139
09:03:21	4255.00	4265.00	4265.00	-30.00	1	138
09:03:19	4260.00	4265.00	4260.00	-35.00	1	137
09:03:19	4260.00	4270.00	4260.00	-35.00	2	136
09:03:15	4260.00	4270.00	4260.00	-35.00	2	134
09:03:08	4260.00	4270.00	4270.00	-25.00	1	132
09:03:05	4270.00	4275.00	4270.00	-25.00	2	131
09:03:01	4275.00	4285.00	4275.00	-20.00	1	129
09:03:00	4275.00	4280.00	4280.00	-15.00	1	128
09:02:58	4275.00	4280.00	4275.00	-20.00	1	127
09:02:47	4270.00	4280.00	4280.00	-15.00	1	126
09:02:44	4270.00	4285.00	4270.00	-25.00	1	125
09:02:34	4270.00	4275.00	4275.00	-20.00	1	124
09:02:27	4265.00	4275.00	4265.00	-30.00	1	123
09:02:26	4265.00	4280.00	4265.00	-30.00	1	122
09:02:18	4270.00	4285.00	4270.00	-25.00	1	121
09:02:10	4275.00	4285.00	4275.00	-20.00	3	120
09:02:10	4280.00	4290.00	4280.00	-15.00	6	117
09:02:10	4285.00	4290.00	4285.00	-10.00	2	111
09:02:04	4290.00	4300.00	4290.00	-5.00	2	109
09:01:58	4295.00	4300.00	4295.00	0	2	107
09:01:55	4295.00	4300.00	4295.00	0	5	105
09:01:46	4295.00	4300.00	4300.00	+5.00	1	100
09:01:45	4295.00	4300.00	4295.00	0	1	99
09:01:44	4295.00	4300.00	4300.00	+5.00	1	98
09:01:30	4290.00	4295.00	4295.00	0	1	97
09:01:28	4295.00	4305.00	4295.00	0	1	96
09:01:28	4295.00	4310.00	4295.00	0	2	95
09:01:23	4300.00	4315.00	4300.00	+5.00	1	93
09:01:23	4300.00	4315.00	4300.00	+5.00	1	92
09:01:22	4305.00	4320.00	4305.00	+10.00	1	91
09:01:13	4315.00	4320.00	4315.00	+20.00	1	90
09:01:09	4315.00	4320.00	4315.00	+20.00	1	89
09:01:08	4305.00	4315.00	4315.00	+20.00	1	88
09:01:04	4305.00	4315.00	4315.00	+20.00	1	87
09:01:04	4310.00	4315.00	4310.00	+15.00	2	86
09:01:03	4310.00	4315.00	4315.00	+20.00	1	84
09:00:52	4310.00	4315.00	4315.00	+20.00	1	83
09:00:48	4310.00	4320.00	4320.00	+25.00	1	82
09:00:48	4310.00	4320.00	4310.00	+15.00	1	81
09:00:47	4310.00	4315.00	4315.00	+20.00	1	80
09:00:44	4310.00	4315.00	4315.00	+20.00	1	79
09:00:39	4310.00	4315.00	4315.00	+20.00	1	78
09:00:39	4310.00	4315.00	4310.00	+15.00	1	77
09:00:30	4295.00	4310.00	4310.00	+15.00	2	76
09:00:24	4295.00	4305.00	4305.00	+10.00	2	74
09:00:24	4295.00	4305.00	4305.00	+10.00	1	72
09:00:24	4295.00	4305.00	4305.00	+10.00	1	71
09:00:24	4295.00	4305.00	4305.00	+10.00	1	70
09:00:24	4290.00	4300.00	4300.00	+5.00	2	69
09:00:24	4290.00	4295.00	4295.00	0	2	67
09:00:18	4295.00	4300.00	4295.00	0	5	65
09:00:18	4295.00	4305.00	4295.00	0	1	60
09:00:18	4295.00	4305.00	4295.00	0	1	59
09:00:18	4300.00	4305.00	4300.00	+5.00	1	58
09:00:18	4300.00	4305.00	4300.00	+5.00	5	57
09:00:18	4300.00	4305.00	4300.00	+5.00	2	52
09:00:18	--	--	4300.00	+5.00	39	50

　

其他人也逛...

PChome 購物儲值50,000元

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 1000 - 數位序號

Roborock 石頭科技石頭掃地機器人 Qrevo C

MyCard 10000點虛擬點數卡

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

台積電法說會7/16登場　聚焦全...

鴻海第2季營收攀歷年同期新高　...

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

‧馬斯克推動X轉型超級App　旗下X...
‧武漢眾邦銀信用風險遭接管中...
‧資本市場熱　金融三業前5月大賺...

加密貨幣

比特幣BTC	62689.47	144.34	0.23%
以太幣ETH	1763.39	6.81	0.39%
瑞波幣XRP	1.13	0.00	-0.35%
比特幣現金BCH	237.84	8.60	3.75%
萊特幣LTC	44.72	-0.08	-0.18%
卡達幣ADA	0.187911	0.01	4.44%
波場幣TRX	0.328645	0.01	1.79%
恆星幣XLM	0.199936	0.00	-1.96%

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。