最新勞保年金給付6個年度調漲　77萬人每月多領逾千元熱門[公告] 美律:本公司受邀參加元大證券舉辦之法人說明會，公布本公司 2026年第1季營運成果。

更新報價

大立光 (3008) 光電業上市

2485.00 ▼-100.00 -3.87% 49.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-100.00	1,980	2480.00	14	2485.00	16	2610.00	2615.00	2440.00	2585.00

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	2480.00	2485.00	2485.00	-100.00	1	1980
13:30:00	2480.00	2485.00	2485.00	-100.00	212	1979
13:24:44	2485.00	2490.00	2490.00	-95.00	1	1767
13:24:44	2485.00	2490.00	2490.00	-95.00	2	1766
13:24:43	2485.00	2490.00	2490.00	-95.00	2	1764
13:24:39	2485.00	2490.00	2490.00	-95.00	1	1762
13:24:39	2485.00	2490.00	2485.00	-100.00	1	1761
13:24:30	2485.00	2490.00	2485.00	-100.00	1	1760
13:24:29	2485.00	2490.00	2490.00	-95.00	1	1759
13:24:24	2485.00	2490.00	2490.00	-95.00	1	1758
13:24:22	2485.00	2490.00	2485.00	-100.00	1	1757
13:24:20	2485.00	2490.00	2485.00	-100.00	1	1756
13:24:11	2485.00	2490.00	2485.00	-100.00	1	1755
13:24:06	2485.00	2490.00	2490.00	-95.00	1	1754
13:23:57	2485.00	2490.00	2490.00	-95.00	1	1753
13:23:54	2485.00	2490.00	2485.00	-100.00	1	1752
13:22:52	2485.00	2490.00	2490.00	-95.00	1	1751
13:21:47	2490.00	2495.00	2490.00	-95.00	10	1750
13:21:47	2490.00	2495.00	2490.00	-95.00	1	1740
13:21:28	2490.00	2495.00	2490.00	-95.00	1	1739
13:19:40	2490.00	2495.00	2490.00	-95.00	1	1738
13:19:17	2485.00	2495.00	2485.00	-100.00	1	1737
13:19:00	2485.00	2495.00	2495.00	-90.00	1	1736
13:19:00	2485.00	2490.00	2490.00	-95.00	1	1735
13:19:00	2490.00	2495.00	2490.00	-95.00	7	1734
13:18:31	2490.00	2495.00	2495.00	-90.00	1	1727
13:18:31	2485.00	2490.00	2495.00	-90.00	7	1726
13:18:31	2485.00	2490.00	2490.00	-95.00	13	1719
13:18:01	2485.00	2490.00	2490.00	-95.00	1	1706
13:17:46	2485.00	2490.00	2485.00	-100.00	1	1705
13:17:41	2485.00	2490.00	2485.00	-100.00	1	1704
13:17:34	2485.00	2490.00	2485.00	-100.00	1	1703
13:17:22	2485.00	2490.00	2490.00	-95.00	1	1702
13:17:04	2485.00	2490.00	2485.00	-100.00	1	1701
13:16:05	2485.00	2490.00	2485.00	-100.00	1	1700
13:15:28	2485.00	2490.00	2485.00	-100.00	1	1699
13:14:41	2485.00	2490.00	2485.00	-100.00	1	1698
13:13:55	2485.00	2490.00	2485.00	-100.00	1	1697
13:13:45	2485.00	2490.00	2485.00	-100.00	1	1696
13:13:21	2485.00	2490.00	2485.00	-100.00	1	1695
13:13:21	2485.00	2490.00	2485.00	-100.00	1	1694
13:11:45	2485.00	2490.00	2485.00	-100.00	1	1693
13:11:15	2485.00	2490.00	2485.00	-100.00	1	1692
13:09:17	2485.00	2490.00	2485.00	-100.00	1	1691
13:09:08	2485.00	2490.00	2485.00	-100.00	1	1690
13:09:08	2485.00	2490.00	2490.00	-95.00	1	1689
13:08:48	2485.00	2490.00	2490.00	-95.00	1	1688
13:08:47	2485.00	2490.00	2490.00	-95.00	1	1687
13:08:03	2485.00	2490.00	2490.00	-95.00	1	1686
13:07:47	2485.00	2495.00	2485.00	-100.00	1	1685
13:07:46	2485.00	2490.00	2490.00	-95.00	2	1684
13:07:44	2485.00	2490.00	2490.00	-95.00	1	1682
13:07:02	2485.00	2495.00	2485.00	-100.00	1	1681
13:05:47	2485.00	2490.00	2490.00	-95.00	1	1680
13:05:39	2490.00	2495.00	2490.00	-95.00	1	1679
13:05:25	2490.00	2495.00	2490.00	-95.00	1	1678
13:05:21	2490.00	2495.00	2490.00	-95.00	1	1677
13:05:15	2490.00	2495.00	2490.00	-95.00	3	1676
13:04:55	2490.00	2495.00	2490.00	-95.00	1	1673
13:03:21	2490.00	2495.00	2490.00	-95.00	1	1672
13:03:13	2490.00	2495.00	2490.00	-95.00	1	1671
13:03:07	2490.00	2495.00	2490.00	-95.00	1	1670
13:02:49	2490.00	2495.00	2490.00	-95.00	1	1669
13:02:36	2490.00	2495.00	2490.00	-95.00	1	1668
13:01:31	2490.00	2495.00	2490.00	-95.00	1	1667
13:00:58	2490.00	2495.00	2490.00	-95.00	1	1666
13:00:43	2490.00	2495.00	2490.00	-95.00	1	1665
13:00:01	2485.00	2490.00	2490.00	-95.00	1	1664
13:00:01	2485.00	2490.00	2490.00	-95.00	7	1663
12:58:36	2485.00	2490.00	2485.00	-100.00	1	1656
12:56:30	2485.00	2490.00	2485.00	-100.00	1	1655
12:55:09	2485.00	2490.00	2485.00	-100.00	4	1654
12:54:23	2485.00	2490.00	2485.00	-100.00	1	1650
12:54:06	2485.00	2490.00	2490.00	-95.00	1	1649
12:52:47	2485.00	2490.00	2485.00	-100.00	1	1648
12:52:36	2485.00	2490.00	2485.00	-100.00	1	1647
12:52:16	2480.00	2490.00	2480.00	-105.00	1	1646
12:52:04	2480.00	2485.00	2485.00	-100.00	1	1645
12:52:02	2480.00	2485.00	2480.00	-105.00	1	1644
12:51:26	2480.00	2485.00	2485.00	-100.00	1	1643
12:51:01	2480.00	2485.00	2485.00	-100.00	1	1642
12:50:52	2480.00	2485.00	2485.00	-100.00	1	1641
12:50:41	2480.00	2485.00	2485.00	-100.00	1	1640
12:50:22	2480.00	2490.00	2490.00	-95.00	1	1639
12:50:11	2480.00	2490.00	2480.00	-105.00	1	1638
12:50:06	2485.00	2490.00	2485.00	-100.00	1	1637
12:49:17	2480.00	2490.00	2480.00	-105.00	1	1636
12:49:05	2485.00	2490.00	2485.00	-100.00	1	1635
12:48:57	2485.00	2490.00	2485.00	-100.00	1	1634
12:48:48	2485.00	2490.00	2485.00	-100.00	1	1633
12:48:44	2485.00	2490.00	2485.00	-100.00	1	1632
12:48:39	2480.00	2485.00	2485.00	-100.00	1	1631
12:48:39	2485.00	2490.00	2485.00	-100.00	1	1630
12:48:30	2480.00	2485.00	2485.00	-100.00	3	1629
12:48:04	2480.00	2485.00	2480.00	-105.00	1	1626
12:46:39	2475.00	2480.00	2480.00	-105.00	1	1625
12:46:25	2475.00	2480.00	2480.00	-105.00	1	1624
12:46:25	2475.00	2480.00	2480.00	-105.00	1	1623
12:46:18	2475.00	2480.00	2480.00	-105.00	1	1622
12:45:58	2475.00	2480.00	2475.00	-110.00	1	1621
12:45:52	2480.00	2485.00	2480.00	-105.00	2	1620
12:45:52	2480.00	2485.00	2480.00	-105.00	11	1618
12:45:09	2475.00	2480.00	2480.00	-105.00	1	1607
12:45:09	2475.00	2480.00	2480.00	-105.00	1	1606
12:45:09	2475.00	2480.00	2480.00	-105.00	2	1605
12:45:09	2475.00	2480.00	2480.00	-105.00	4	1603
12:43:51	2475.00	2480.00	2475.00	-110.00	1	1599
12:43:06	2475.00	2480.00	2475.00	-110.00	1	1598
12:42:25	2475.00	2480.00	2480.00	-105.00	1	1597
12:42:00	2470.00	2475.00	2475.00	-110.00	1	1596
12:41:44	2470.00	2475.00	2470.00	-115.00	1	1595
12:41:11	2470.00	2475.00	2475.00	-110.00	2	1594
12:40:43	2470.00	2475.00	2470.00	-115.00	1	1592
12:39:38	2470.00	2475.00	2470.00	-115.00	1	1591
12:39:04	2470.00	2475.00	2470.00	-115.00	1	1590
12:37:31	2470.00	2475.00	2470.00	-115.00	1	1589
12:37:23	2470.00	2475.00	2470.00	-115.00	1	1588
12:37:03	2470.00	2475.00	2470.00	-115.00	1	1587
12:36:03	2475.00	2480.00	2475.00	-110.00	3	1586
12:35:35	2470.00	2475.00	2475.00	-110.00	7	1583
12:35:25	2470.00	2475.00	2470.00	-115.00	1	1576
12:34:06	2460.00	2465.00	2465.00	-120.00	1	1575
12:34:06	2465.00	2475.00	2465.00	-120.00	1	1574
12:33:18	2465.00	2475.00	2465.00	-120.00	1	1573
12:33:06	2465.00	2475.00	2465.00	-120.00	1	1572
12:32:55	2470.00	2475.00	2470.00	-115.00	3	1571
12:32:01	2470.00	2475.00	2470.00	-115.00	2	1568
12:31:16	2470.00	2475.00	2470.00	-115.00	1	1566
12:31:12	2470.00	2475.00	2470.00	-115.00	1	1565
12:30:37	2465.00	2470.00	2470.00	-115.00	5	1564
12:29:27	2465.00	2470.00	2465.00	-120.00	2	1559
12:29:25	2465.00	2470.00	2465.00	-120.00	1	1557
12:29:06	2465.00	2470.00	2465.00	-120.00	1	1556
12:28:40	2465.00	2470.00	2470.00	-115.00	1	1555
12:28:01	2465.00	2470.00	2470.00	-115.00	1	1554
12:26:59	2465.00	2470.00	2465.00	-120.00	1	1553
12:25:57	2460.00	2465.00	2465.00	-120.00	3	1552
12:25:42	2460.00	2465.00	2465.00	-120.00	2	1549
12:25:16	2460.00	2465.00	2460.00	-125.00	1	1547
12:25:00	2460.00	2465.00	2465.00	-120.00	2	1546
12:24:52	2460.00	2465.00	2460.00	-125.00	1	1544
12:24:49	2460.00	2465.00	2460.00	-125.00	1	1543
12:24:40	2460.00	2465.00	2460.00	-125.00	2	1542
12:24:40	2460.00	2465.00	2460.00	-125.00	6	1540
12:22:56	2460.00	2470.00	2460.00	-125.00	1	1534
12:22:46	2460.00	2470.00	2460.00	-125.00	1	1533
12:20:40	2460.00	2470.00	2460.00	-125.00	1	1532
12:20:31	2465.00	2470.00	2465.00	-120.00	1	1531
12:20:31	2470.00	2475.00	2470.00	-115.00	4	1530
12:20:31	2470.00	2475.00	2470.00	-115.00	3	1526
12:18:45	2465.00	2470.00	2470.00	-115.00	2	1523
12:18:44	2465.00	2470.00	2470.00	-115.00	1	1521
12:18:43	2465.00	2470.00	2470.00	-115.00	3	1520
12:18:40	2465.00	2470.00	2470.00	-115.00	2	1517
12:18:33	2465.00	2470.00	2465.00	-120.00	1	1515
12:18:05	2465.00	2470.00	2465.00	-120.00	1	1514
12:17:12	2465.00	2470.00	2465.00	-120.00	1	1513
12:16:26	2465.00	2470.00	2465.00	-120.00	1	1512
12:14:20	2465.00	2470.00	2465.00	-120.00	1	1511
12:14:02	2465.00	2470.00	2470.00	-115.00	1	1510
12:13:24	2465.00	2470.00	2470.00	-115.00	1	1509
12:12:35	2465.00	2470.00	2465.00	-120.00	1	1508
12:12:13	2465.00	2470.00	2465.00	-120.00	1	1507
12:10:08	2465.00	2470.00	2465.00	-120.00	1	1506
12:09:11	2460.00	2470.00	2460.00	-125.00	1	1505
12:09:10	2460.00	2465.00	2465.00	-120.00	1	1504
12:08:00	2460.00	2465.00	2460.00	-125.00	1	1503
12:06:46	2460.00	2465.00	2460.00	-125.00	1	1502
12:05:54	2460.00	2470.00	2460.00	-125.00	1	1501
12:05:09	2465.00	2470.00	2465.00	-120.00	1	1500
12:04:06	2465.00	2470.00	2465.00	-120.00	2	1499
12:03:47	2465.00	2470.00	2465.00	-120.00	1	1497
12:03:28	2465.00	2470.00	2470.00	-115.00	1	1496
12:01:41	2465.00	2470.00	2465.00	-120.00	1	1495
12:00:21	2465.00	2470.00	2465.00	-120.00	1	1494
11:59:35	2465.00	2470.00	2465.00	-120.00	1	1493
11:57:29	2460.00	2470.00	2460.00	-125.00	1	1492
11:57:04	2460.00	2465.00	2465.00	-120.00	4	1491
11:56:03	2465.00	2470.00	2465.00	-120.00	4	1487
11:55:27	2465.00	2470.00	2465.00	-120.00	1	1483
11:55:22	2465.00	2470.00	2465.00	-120.00	1	1482
11:55:02	2465.00	2470.00	2470.00	-115.00	1	1481
11:55:02	2470.00	2475.00	2470.00	-115.00	1	1480
11:54:43	2470.00	2475.00	2470.00	-115.00	1	1479
11:54:39	2465.00	2470.00	2470.00	-115.00	1	1478
11:54:38	2465.00	2470.00	2470.00	-115.00	1	1477
11:54:07	2465.00	2470.00	2470.00	-115.00	1	1476
11:53:54	2460.00	2465.00	2465.00	-120.00	7	1475
11:53:15	2460.00	2465.00	2460.00	-125.00	1	1468
11:52:13	2460.00	2465.00	2460.00	-125.00	1	1467
11:51:09	2460.00	2465.00	2460.00	-125.00	1	1466
11:49:03	2455.00	2460.00	2455.00	-130.00	1	1465
11:48:42	2455.00	2460.00	2460.00	-125.00	1	1464
11:48:42	2455.00	2460.00	2460.00	-125.00	1	1463
11:48:07	2455.00	2460.00	2455.00	-130.00	1	1462
11:46:56	2455.00	2460.00	2455.00	-130.00	1	1461
11:45:44	2450.00	2460.00	2450.00	-135.00	5	1460
11:45:14	2445.00	2450.00	2450.00	-135.00	3	1455
11:44:49	2445.00	2450.00	2445.00	-140.00	1	1452
11:44:45	2445.00	2450.00	2445.00	-140.00	1	1451
11:44:34	2445.00	2450.00	2445.00	-140.00	1	1450
11:44:08	2445.00	2450.00	2445.00	-140.00	1	1449
11:44:06	2445.00	2450.00	2445.00	-140.00	1	1448
11:43:44	2445.00	2450.00	2450.00	-135.00	1	1447
11:43:20	2445.00	2450.00	2450.00	-135.00	1	1446
11:42:50	2445.00	2450.00	2445.00	-140.00	1	1445
11:42:43	2445.00	2450.00	2445.00	-140.00	1	1444
11:42:40	2445.00	2450.00	2445.00	-140.00	1	1443
11:40:37	2445.00	2450.00	2450.00	-135.00	1	1442
11:40:37	2445.00	2450.00	2445.00	-140.00	1	1441
11:40:12	2445.00	2450.00	2445.00	-140.00	1	1440
11:39:58	2445.00	2450.00	2445.00	-140.00	1	1439
11:39:52	2445.00	2450.00	2450.00	-135.00	1	1438
11:39:38	2445.00	2450.00	2450.00	-135.00	1	1437
11:39:36	2445.00	2450.00	2445.00	-140.00	2	1436
11:39:35	2445.00	2450.00	2450.00	-135.00	4	1434
11:39:35	2455.00	2465.00	2450.00	-135.00	19	1430
11:39:35	2455.00	2465.00	2455.00	-130.00	1	1411
11:39:05	2460.00	2465.00	2460.00	-125.00	4	1410
11:38:31	2465.00	2470.00	2465.00	-120.00	7	1406
11:38:30	2465.00	2470.00	2465.00	-120.00	1	1399
11:38:07	2460.00	2465.00	2465.00	-120.00	1	1398
11:36:23	2460.00	2465.00	2460.00	-125.00	1	1397
11:35:52	2460.00	2465.00	2460.00	-125.00	1	1396
11:34:17	2460.00	2465.00	2460.00	-125.00	1	1395
11:33:21	2465.00	2470.00	2465.00	-120.00	2	1394
11:32:48	2465.00	2470.00	2465.00	-120.00	1	1392
11:32:11	2465.00	2475.00	2465.00	-120.00	1	1391
11:31:59	2465.00	2475.00	2475.00	-110.00	1	1390
11:31:52	2465.00	2470.00	2470.00	-115.00	1	1389
11:30:25	2470.00	2475.00	2470.00	-115.00	1	1388
11:30:25	2470.00	2475.00	2470.00	-115.00	1	1387
11:30:25	2470.00	2480.00	2470.00	-115.00	1	1386
11:30:25	2470.00	2480.00	2470.00	-115.00	2	1385
11:30:05	2470.00	2480.00	2470.00	-115.00	1	1383
11:29:32	2465.00	2475.00	2475.00	-110.00	1	1382
11:29:31	2460.00	2470.00	2470.00	-115.00	7	1381
11:29:08	2460.00	2470.00	2460.00	-125.00	1	1374
11:27:58	2460.00	2470.00	2460.00	-125.00	1	1373
11:27:36	2460.00	2465.00	2465.00	-120.00	1	1372
11:27:31	2460.00	2465.00	2465.00	-120.00	1	1371
11:26:55	2460.00	2465.00	2465.00	-120.00	1	1370
11:26:29	2460.00	2465.00	2460.00	-125.00	1	1369
11:25:51	2460.00	2465.00	2460.00	-125.00	1	1368
11:24:58	2465.00	2470.00	2465.00	-120.00	1	1367
11:23:57	2470.00	2475.00	2470.00	-115.00	2	1366
11:23:54	2470.00	2480.00	2470.00	-115.00	1	1364
11:23:51	2475.00	2480.00	2475.00	-110.00	1	1363
11:23:51	2475.00	2480.00	2475.00	-110.00	1	1362
11:23:45	2470.00	2480.00	2470.00	-115.00	1	1361
11:23:38	2470.00	2480.00	2470.00	-115.00	1	1360
11:23:00	2475.00	2480.00	2475.00	-110.00	1	1359
11:22:05	2470.00	2475.00	2470.00	-115.00	1	1358
11:22:04	2475.00	2480.00	2475.00	-110.00	8	1357
11:21:38	2475.00	2480.00	2475.00	-110.00	1	1349
11:21:29	2470.00	2480.00	2470.00	-115.00	1	1348
11:21:24	2465.00	2470.00	2470.00	-115.00	2	1347
11:21:04	2450.00	2460.00	2460.00	-125.00	8	1345
11:19:32	2450.00	2455.00	2455.00	-130.00	1	1337
11:19:32	2450.00	2455.00	2455.00	-130.00	1	1336
11:19:32	2450.00	2455.00	2450.00	-135.00	1	1335
11:19:18	2455.00	2460.00	2455.00	-130.00	2	1334
11:18:12	2450.00	2455.00	2455.00	-130.00	1	1332
11:17:47	2450.00	2460.00	2450.00	-135.00	1	1331
11:17:26	2450.00	2460.00	2450.00	-135.00	1	1330
11:17:21	2450.00	2460.00	2450.00	-135.00	7	1329
11:15:54	2455.00	2460.00	2455.00	-130.00	1	1322
11:15:53	2455.00	2460.00	2455.00	-130.00	1	1321
11:15:44	2455.00	2460.00	2455.00	-130.00	1	1320
11:15:34	2455.00	2460.00	2455.00	-130.00	1	1319
11:15:19	2455.00	2460.00	2455.00	-130.00	1	1318
11:15:05	2455.00	2460.00	2455.00	-130.00	2	1317
11:14:58	2455.00	2460.00	2455.00	-130.00	1	1315
11:14:48	2455.00	2460.00	2455.00	-130.00	1	1314
11:13:59	2455.00	2460.00	2455.00	-130.00	1	1313
11:13:12	2455.00	2470.00	2455.00	-130.00	1	1312
11:13:06	2460.00	2470.00	2460.00	-125.00	1	1311
11:12:59	2460.00	2470.00	2460.00	-125.00	1	1310
11:12:35	2465.00	2470.00	2465.00	-120.00	1	1309
11:12:04	2465.00	2470.00	2465.00	-120.00	5	1308
11:11:28	2465.00	2470.00	2465.00	-120.00	1	1303
11:11:24	2465.00	2470.00	2465.00	-120.00	1	1302
11:11:07	2465.00	2470.00	2465.00	-120.00	1	1301
11:10:10	2465.00	2470.00	2465.00	-120.00	1	1300
11:10:08	2465.00	2470.00	2465.00	-120.00	1	1299
11:09:51	2465.00	2470.00	2465.00	-120.00	1	1298
11:09:39	2465.00	2470.00	2470.00	-115.00	1	1297
11:09:04	2465.00	2470.00	2470.00	-115.00	1	1296
11:09:00	2465.00	2470.00	2465.00	-120.00	1	1295
11:07:51	2470.00	2475.00	2470.00	-115.00	3	1294
11:07:17	2465.00	2470.00	2470.00	-115.00	1	1291
11:06:53	2465.00	2470.00	2465.00	-120.00	1	1290
11:05:38	2465.00	2470.00	2470.00	-115.00	1	1289
11:05:03	2455.00	2465.00	2465.00	-120.00	1	1288
11:04:47	2455.00	2470.00	2455.00	-130.00	1	1287
11:04:08	2465.00	2470.00	2465.00	-120.00	1	1286
11:04:05	2455.00	2465.00	2465.00	-120.00	1	1285
11:03:42	2455.00	2465.00	2465.00	-120.00	1	1284
11:03:00	2455.00	2465.00	2455.00	-130.00	2	1283
11:02:41	2455.00	2465.00	2455.00	-130.00	1	1281
11:02:25	2460.00	2470.00	2460.00	-125.00	2	1280
11:01:51	2455.00	2470.00	2455.00	-130.00	2	1278
11:01:35	2450.00	2465.00	2465.00	-120.00	1	1276
11:01:15	2450.00	2465.00	2450.00	-135.00	2	1275
11:00:55	2450.00	2465.00	2450.00	-135.00	1	1273
11:00:40	2450.00	2465.00	2450.00	-135.00	2	1272
11:00:34	2455.00	2470.00	2455.00	-130.00	1	1270
11:00:06	2450.00	2455.00	2455.00	-130.00	1	1269
11:00:06	2455.00	2465.00	2455.00	-130.00	1	1268
11:00:01	2455.00	2460.00	2460.00	-125.00	1	1267
11:00:00	2455.00	2460.00	2455.00	-130.00	1	1266
10:59:31	2460.00	2470.00	2460.00	-125.00	1	1265
10:59:17	2455.00	2465.00	2455.00	-130.00	1	1264
10:59:10	2455.00	2470.00	2455.00	-130.00	1	1263
10:58:56	2455.00	2470.00	2455.00	-130.00	2	1262
10:58:51	2455.00	2470.00	2455.00	-130.00	1	1260
10:58:27	2455.00	2470.00	2455.00	-130.00	1	1259
10:58:20	2455.00	2470.00	2455.00	-130.00	2	1258
10:58:12	2455.00	2470.00	2455.00	-130.00	1	1256
10:58:02	2455.00	2470.00	2470.00	-115.00	1	1255
10:57:46	2455.00	2460.00	2460.00	-125.00	1	1254
10:57:46	2460.00	2470.00	2460.00	-125.00	1	1253
10:57:11	2455.00	2470.00	2455.00	-130.00	2	1252
10:56:36	2455.00	2465.00	2455.00	-130.00	2	1250
10:56:25	2455.00	2465.00	2455.00	-130.00	1	1248
10:56:21	2455.00	2465.00	2455.00	-130.00	1	1247
10:56:01	2460.00	2470.00	2460.00	-125.00	2	1246
10:55:52	2465.00	2470.00	2465.00	-120.00	2	1244
10:55:31	2455.00	2460.00	2460.00	-125.00	1	1242
10:55:27	2460.00	2465.00	2460.00	-125.00	1	1241
10:55:18	2465.00	2470.00	2465.00	-120.00	1	1240
10:55:07	2460.00	2465.00	2465.00	-120.00	1	1239
10:54:51	2465.00	2470.00	2465.00	-120.00	2	1238
10:54:38	2465.00	2470.00	2465.00	-120.00	1	1236
10:54:16	2460.00	2470.00	2470.00	-115.00	1	1235
10:54:16	2460.00	2475.00	2460.00	-125.00	2	1234
10:54:14	2460.00	2475.00	2460.00	-125.00	1	1232
10:53:57	2455.00	2470.00	2470.00	-115.00	1	1231
10:53:42	2455.00	2470.00	2455.00	-130.00	2	1230
10:53:07	2450.00	2455.00	2455.00	-130.00	1	1228
10:53:07	2455.00	2470.00	2455.00	-130.00	1	1227
10:52:51	2455.00	2470.00	2455.00	-130.00	1	1226
10:52:41	2450.00	2465.00	2465.00	-120.00	2	1225
10:52:32	2455.00	2465.00	2455.00	-130.00	2	1223
10:52:08	2450.00	2465.00	2450.00	-135.00	1	1221
10:52:00	2445.00	2460.00	2460.00	-125.00	3	1220
10:51:57	2450.00	2460.00	2450.00	-135.00	2	1217
10:51:57	2445.00	2450.00	2450.00	-135.00	1	1215
10:51:57	2450.00	2460.00	2450.00	-135.00	1	1214
10:51:54	2450.00	2460.00	2450.00	-135.00	1	1213
10:51:22	2450.00	2460.00	2450.00	-135.00	2	1212
10:51:04	2450.00	2460.00	2450.00	-135.00	1	1210
10:51:00	2450.00	2460.00	2460.00	-125.00	1	1209
10:50:47	2450.00	2460.00	2450.00	-135.00	2	1208
10:50:47	2450.00	2455.00	2455.00	-130.00	2	1206
10:50:13	2445.00	2455.00	2445.00	-140.00	2	1204
10:50:04	2445.00	2455.00	2445.00	-140.00	1	1202
10:50:03	2445.00	2455.00	2455.00	-130.00	1	1201
10:50:02	2445.00	2455.00	2445.00	-140.00	1	1200
10:49:37	2445.00	2455.00	2445.00	-140.00	2	1199
10:49:17	2440.00	2455.00	2440.00	-145.00	1	1197
10:49:02	2440.00	2455.00	2440.00	-145.00	2	1196
10:49:01	2445.00	2455.00	2445.00	-140.00	1	1194
10:48:48	2445.00	2455.00	2445.00	-140.00	1	1193
10:48:28	2445.00	2455.00	2445.00	-140.00	2	1192
10:47:55	2445.00	2455.00	2445.00	-140.00	1	1190
10:47:53	2450.00	2455.00	2450.00	-135.00	2	1189
10:47:32	2450.00	2455.00	2450.00	-135.00	1	1187
10:47:30	2450.00	2455.00	2450.00	-135.00	1	1186
10:47:17	2450.00	2455.00	2450.00	-135.00	2	1185
10:47:12	2450.00	2455.00	2450.00	-135.00	2	1183
10:47:08	2450.00	2455.00	2450.00	-135.00	1	1181
10:47:02	2450.00	2460.00	2450.00	-135.00	1	1180
10:47:00	2450.00	2460.00	2450.00	-135.00	1	1179
10:46:57	2450.00	2455.00	2455.00	-130.00	1	1178
10:46:56	2450.00	2460.00	2450.00	-135.00	1	1177
10:46:55	2450.00	2460.00	2450.00	-135.00	1	1176
10:46:43	2445.00	2460.00	2445.00	-140.00	2	1175
10:46:30	2450.00	2460.00	2450.00	-135.00	1	1173
10:46:08	2445.00	2450.00	2450.00	-135.00	1	1172
10:46:08	2450.00	2460.00	2450.00	-135.00	1	1171
10:45:50	2445.00	2450.00	2450.00	-135.00	1	1170
10:45:49	2445.00	2460.00	2445.00	-140.00	1	1169
10:45:42	2450.00	2460.00	2450.00	-135.00	1	1168
10:45:33	2450.00	2460.00	2450.00	-135.00	2	1167
10:44:58	2455.00	2460.00	2455.00	-130.00	2	1165
10:44:30	2445.00	2455.00	2455.00	-130.00	1	1163
10:44:23	2445.00	2455.00	2445.00	-140.00	2	1162
10:43:55	2445.00	2455.00	2455.00	-130.00	1	1160
10:43:55	2450.00	2455.00	2450.00	-135.00	1	1159
10:43:52	2445.00	2450.00	2450.00	-135.00	2	1158
10:43:48	2445.00	2450.00	2445.00	-140.00	2	1156
10:43:42	2445.00	2450.00	2445.00	-140.00	1	1154
10:43:37	2445.00	2450.00	2445.00	-140.00	1	1153
10:43:13	2445.00	2450.00	2445.00	-140.00	2	1152
10:42:52	2445.00	2450.00	2445.00	-140.00	1	1150
10:42:39	2440.00	2445.00	2445.00	-140.00	1	1149
10:42:39	2445.00	2450.00	2445.00	-140.00	1	1148
10:42:28	2440.00	2445.00	2445.00	-140.00	1	1147
10:42:12	2440.00	2450.00	2440.00	-145.00	2	1146
10:42:08	2445.00	2450.00	2445.00	-140.00	1	1144
10:42:05	2440.00	2445.00	2445.00	-140.00	1	1143
10:42:04	2445.00	2450.00	2445.00	-140.00	1	1142
10:41:35	2440.00	2450.00	2440.00	-145.00	1	1141
10:41:31	2440.00	2445.00	2445.00	-140.00	1	1140
10:41:29	2445.00	2450.00	2445.00	-140.00	1	1139
10:41:03	2450.00	2460.00	2450.00	-135.00	4	1138
10:40:54	2445.00	2460.00	2445.00	-140.00	2	1134
10:40:07	2445.00	2455.00	2445.00	-140.00	1	1132
10:40:00	2445.00	2450.00	2450.00	-135.00	1	1131
10:39:44	2445.00	2455.00	2445.00	-140.00	2	1130
10:39:10	2440.00	2445.00	2440.00	-145.00	1	1128
10:39:10	2440.00	2445.00	2440.00	-145.00	2	1127
10:39:04	2440.00	2445.00	2440.00	-145.00	1	1125
10:38:34	2445.00	2450.00	2445.00	-140.00	1	1124
10:38:34	2445.00	2450.00	2445.00	-140.00	1	1123
10:38:33	2445.00	2450.00	2445.00	-140.00	1	1122
10:37:59	2450.00	2455.00	2450.00	-135.00	2	1121
10:37:58	2450.00	2455.00	2450.00	-135.00	1	1119
10:37:53	2450.00	2455.00	2450.00	-135.00	1	1118
10:37:50	2455.00	2460.00	2455.00	-130.00	5	1117
10:37:25	2455.00	2460.00	2455.00	-130.00	2	1112
10:37:23	2455.00	2460.00	2455.00	-130.00	1	1110
10:37:13	2455.00	2460.00	2455.00	-130.00	2	1109
10:37:02	2455.00	2460.00	2460.00	-125.00	1	1107
10:36:57	2455.00	2460.00	2455.00	-130.00	1	1106
10:36:52	2455.00	2460.00	2455.00	-130.00	1	1105
10:36:51	2455.00	2465.00	2455.00	-130.00	1	1104
10:36:49	2455.00	2465.00	2455.00	-130.00	2	1103
10:36:47	2455.00	2465.00	2455.00	-130.00	1	1101
10:36:34	2455.00	2465.00	2455.00	-130.00	1	1100
10:36:32	2460.00	2465.00	2460.00	-125.00	5	1099
10:35:45	2460.00	2465.00	2460.00	-125.00	2	1094
10:35:40	2460.00	2465.00	2460.00	-125.00	2	1092
10:35:17	2460.00	2470.00	2460.00	-125.00	1	1090
10:35:05	2460.00	2470.00	2460.00	-125.00	2	1089
10:35:03	2460.00	2470.00	2460.00	-125.00	1	1087
10:35:01	2460.00	2470.00	2460.00	-125.00	1	1086
10:35:00	2460.00	2470.00	2460.00	-125.00	1	1085
10:34:53	2465.00	2470.00	2465.00	-120.00	1	1084
10:34:42	2460.00	2470.00	2460.00	-125.00	1	1083
10:34:34	2460.00	2470.00	2460.00	-125.00	2	1082
10:33:46	2460.00	2470.00	2470.00	-115.00	1	1080
10:33:21	2460.00	2470.00	2470.00	-115.00	1	1079
10:33:12	2465.00	2470.00	2465.00	-120.00	1	1078
10:33:10	2465.00	2470.00	2465.00	-120.00	1	1077
10:33:05	2465.00	2470.00	2465.00	-120.00	1	1076
10:31:48	2465.00	2470.00	2465.00	-120.00	1	1075
10:31:48	2465.00	2470.00	2465.00	-120.00	1	1074
10:31:38	2465.00	2475.00	2465.00	-120.00	5	1073
10:31:27	2465.00	2475.00	2465.00	-120.00	1	1068
10:31:26	2465.00	2475.00	2475.00	-110.00	1	1067
10:31:26	2470.00	2475.00	2470.00	-115.00	1	1066
10:31:26	2465.00	2470.00	2470.00	-115.00	1	1065
10:31:26	2470.00	2475.00	2470.00	-115.00	1	1064
10:31:26	2470.00	2475.00	2470.00	-115.00	2	1063
10:31:03	2470.00	2475.00	2470.00	-115.00	1	1061
10:31:00	2470.00	2475.00	2475.00	-110.00	1	1060
10:30:36	2470.00	2475.00	2470.00	-115.00	1	1059
10:30:21	2470.00	2475.00	2470.00	-115.00	1	1058
10:30:01	2470.00	2475.00	2470.00	-115.00	1	1057
10:29:54	2470.00	2475.00	2470.00	-115.00	1	1056
10:29:47	2470.00	2475.00	2470.00	-115.00	1	1055
10:29:45	2470.00	2475.00	2470.00	-115.00	2	1054
10:29:31	2470.00	2475.00	2470.00	-115.00	1	1052
10:29:31	2475.00	2480.00	2475.00	-110.00	4	1051
10:28:56	2475.00	2480.00	2475.00	-110.00	1	1047
10:27:39	2480.00	2485.00	2480.00	-105.00	1	1046
10:27:37	2475.00	2485.00	2475.00	-110.00	1	1045
10:27:35	2475.00	2485.00	2475.00	-110.00	1	1044
10:27:35	2480.00	2485.00	2480.00	-105.00	1	1043
10:27:20	2480.00	2485.00	2480.00	-105.00	1	1042
10:27:20	2480.00	2485.00	2480.00	-105.00	1	1041
10:26:51	2480.00	2485.00	2480.00	-105.00	1	1040
10:26:35	2480.00	2485.00	2480.00	-105.00	1	1039
10:26:30	2480.00	2485.00	2480.00	-105.00	1	1038
10:26:18	2480.00	2485.00	2480.00	-105.00	6	1037
10:25:46	2485.00	2490.00	2485.00	-100.00	1	1031
10:25:24	2485.00	2490.00	2485.00	-100.00	1	1030
10:24:53	2485.00	2490.00	2485.00	-100.00	2	1029
10:24:53	2485.00	2490.00	2485.00	-100.00	1	1027
10:24:44	2485.00	2490.00	2485.00	-100.00	1	1026
10:24:33	2485.00	2490.00	2485.00	-100.00	1	1025
10:23:58	2485.00	2490.00	2490.00	-95.00	1	1024
10:22:47	2485.00	2490.00	2490.00	-95.00	1	1023
10:22:46	2485.00	2490.00	2485.00	-100.00	1	1022
10:22:38	2485.00	2490.00	2485.00	-100.00	1	1021
10:22:28	2485.00	2490.00	2485.00	-100.00	1	1020
10:20:59	2485.00	2490.00	2485.00	-100.00	3	1019
10:20:58	2485.00	2490.00	2485.00	-100.00	1	1016
10:20:53	2485.00	2490.00	2490.00	-95.00	1	1015
10:20:44	2485.00	2490.00	2485.00	-100.00	2	1014
10:20:37	2480.00	2485.00	2485.00	-100.00	1	1012
10:20:31	2480.00	2485.00	2485.00	-100.00	1	1011
10:20:31	2480.00	2485.00	2480.00	-105.00	1	1010
10:20:16	2480.00	2485.00	2485.00	-100.00	1	1009
10:19:24	2480.00	2485.00	2485.00	-100.00	1	1008
10:19:19	2475.00	2480.00	2480.00	-105.00	6	1007
10:19:19	2475.00	2480.00	2480.00	-105.00	12	1001
10:19:16	2480.00	2485.00	2480.00	-105.00	1	989
10:17:15	2480.00	2490.00	2480.00	-105.00	1	988
10:16:36	2465.00	2475.00	2465.00	-120.00	1	987
10:16:32	2460.00	2465.00	2465.00	-120.00	1	986
10:15:54	2460.00	2465.00	2465.00	-120.00	1	985
10:15:42	2455.00	2465.00	2465.00	-120.00	1	984
10:15:36	2455.00	2465.00	2455.00	-130.00	1	983
10:15:10	2455.00	2465.00	2455.00	-130.00	1	982
10:15:09	2455.00	2465.00	2455.00	-130.00	1	981
10:15:09	2460.00	2470.00	2460.00	-125.00	2	980
10:15:09	2460.00	2470.00	2460.00	-125.00	7	978
10:15:08	2465.00	2470.00	2465.00	-120.00	1	971
10:15:08	2465.00	2470.00	2465.00	-120.00	1	970
10:15:05	2465.00	2470.00	2465.00	-120.00	1	969
10:14:11	2470.00	2475.00	2470.00	-115.00	1	968
10:14:02	2465.00	2475.00	2475.00	-110.00	1	967
10:14:02	2465.00	2470.00	2470.00	-115.00	5	966
10:13:59	2465.00	2470.00	2470.00	-115.00	1	961
10:13:46	2470.00	2475.00	2470.00	-115.00	1	960
10:13:43	2465.00	2470.00	2470.00	-115.00	1	959
10:13:40	2465.00	2475.00	2465.00	-120.00	1	958
10:13:36	2465.00	2470.00	2470.00	-115.00	1	957
10:13:36	2470.00	2475.00	2470.00	-115.00	1	956
10:13:10	2465.00	2475.00	2460.00	-125.00	1	955
10:13:10	2465.00	2475.00	2465.00	-120.00	2	954
10:13:09	2465.00	2475.00	2465.00	-120.00	1	952
10:13:08	2470.00	2475.00	2470.00	-115.00	1	951
10:13:08	2470.00	2475.00	2470.00	-115.00	1	950
10:12:59	2465.00	2475.00	2465.00	-120.00	1	949
10:12:59	2460.00	2465.00	2465.00	-120.00	4	948
10:12:59	2465.00	2475.00	2465.00	-120.00	3	944
10:12:53	2470.00	2475.00	2470.00	-115.00	1	941
10:12:49	2465.00	2475.00	2465.00	-120.00	1	940
10:12:47	2465.00	2475.00	2465.00	-120.00	1	939
10:12:47	2470.00	2475.00	2470.00	-115.00	1	938
10:12:40	2470.00	2480.00	2470.00	-115.00	1	937
10:12:39	2470.00	2480.00	2470.00	-115.00	1	936
10:12:39	2470.00	2480.00	2470.00	-115.00	1	935
10:12:39	2480.00	2485.00	2480.00	-105.00	14	934
10:12:37	2480.00	2485.00	2480.00	-105.00	1	920
10:12:36	2485.00	2490.00	2485.00	-100.00	9	919
10:12:36	2485.00	2490.00	2485.00	-100.00	7	910
10:12:31	2485.00	2490.00	2490.00	-95.00	1	903
10:11:31	2490.00	2495.00	2490.00	-95.00	1	902
10:10:50	2490.00	2500.00	2490.00	-95.00	1	901
10:10:42	2490.00	2500.00	2490.00	-95.00	1	900
10:10:32	2490.00	2500.00	2490.00	-95.00	1	899
10:09:56	2490.00	2495.00	2495.00	-90.00	1	898
10:09:47	2490.00	2500.00	2490.00	-95.00	1	897
10:09:46	2490.00	2500.00	2490.00	-95.00	1	896
10:09:46	2490.00	2500.00	2490.00	-95.00	3	895
10:09:45	2495.00	2500.00	2495.00	-90.00	2	892
10:09:44	2495.00	2500.00	2495.00	-90.00	1	890
10:09:43	2495.00	2500.00	2495.00	-90.00	2	889
10:09:42	2495.00	2500.00	2495.00	-90.00	1	887
10:09:42	2500.00	2505.00	2500.00	-85.00	31	886
10:09:42	2500.00	2505.00	2500.00	-85.00	2	855
10:09:42	2500.00	2505.00	2500.00	-85.00	3	853
10:09:42	2505.00	2510.00	2500.00	-85.00	17	850
10:09:42	2505.00	2510.00	2505.00	-80.00	13	833
10:09:40	2505.00	2510.00	2505.00	-80.00	1	820
10:08:54	2505.00	2510.00	2510.00	-75.00	1	819
10:08:53	2505.00	2510.00	2505.00	-80.00	1	818
10:08:52	2505.00	2510.00	2510.00	-75.00	1	817
10:08:50	2505.00	2510.00	2505.00	-80.00	1	816
10:08:38	2505.00	2510.00	2505.00	-80.00	1	815
10:07:52	2505.00	2510.00	2505.00	-80.00	1	814
10:06:41	2505.00	2510.00	2505.00	-80.00	1	813
10:06:39	2505.00	2510.00	2505.00	-80.00	2	812
10:06:38	2510.00	2515.00	2510.00	-75.00	12	810
10:06:38	2510.00	2515.00	2510.00	-75.00	3	798
10:06:01	2510.00	2515.00	2510.00	-75.00	1	795
10:05:47	2510.00	2515.00	2510.00	-75.00	1	794
10:04:59	2510.00	2515.00	2510.00	-75.00	1	793
10:04:41	2510.00	2515.00	2515.00	-70.00	1	792
10:04:33	2515.00	2520.00	2515.00	-70.00	1	791
10:03:40	2515.00	2520.00	2515.00	-70.00	1	790
10:03:40	2515.00	2520.00	2515.00	-70.00	1	789
10:03:39	2515.00	2520.00	2520.00	-65.00	1	788
10:03:38	2515.00	2520.00	2515.00	-70.00	1	787
10:03:21	2515.00	2520.00	2520.00	-65.00	1	786
10:03:21	2515.00	2525.00	2515.00	-70.00	5	785
10:03:18	2520.00	2525.00	2520.00	-65.00	1	780
10:03:17	2520.00	2525.00	2520.00	-65.00	1	779
10:03:05	2520.00	2525.00	2520.00	-65.00	1	778
10:02:17	2520.00	2530.00	2520.00	-65.00	1	777
10:01:49	2525.00	2530.00	2525.00	-60.00	1	776
10:01:33	2525.00	2530.00	2525.00	-60.00	1	775
10:00:48	2525.00	2530.00	2525.00	-60.00	1	774
09:59:56	2525.00	2530.00	2530.00	-55.00	1	773
09:59:42	2530.00	2535.00	2530.00	-55.00	1	772
09:59:27	2530.00	2535.00	2530.00	-55.00	1	771
09:58:00	2525.00	2535.00	2525.00	-60.00	1	770
09:57:46	2535.00	2540.00	2535.00	-50.00	5	769
09:57:21	2535.00	2540.00	2540.00	-45.00	1	764
09:57:21	2535.00	2540.00	2535.00	-50.00	1	763
09:57:06	2535.00	2540.00	2540.00	-45.00	1	762
09:56:13	2535.00	2540.00	2535.00	-50.00	1	761
09:56:13	2530.00	2535.00	2535.00	-50.00	2	760
09:54:50	2525.00	2535.00	2535.00	-50.00	1	758
09:54:49	2525.00	2530.00	2530.00	-55.00	3	757
09:54:46	2520.00	2525.00	2525.00	-60.00	7	754
09:54:19	2515.00	2525.00	2525.00	-60.00	1	747
09:53:08	2510.00	2520.00	2510.00	-75.00	1	746
09:53:06	2510.00	2520.00	2520.00	-65.00	1	745
09:52:54	2510.00	2515.00	2515.00	-70.00	1	744
09:50:14	2515.00	2520.00	2520.00	-65.00	1	743
09:50:08	2515.00	2520.00	2520.00	-65.00	1	742
09:50:06	2515.00	2520.00	2520.00	-65.00	1	741
09:49:16	2515.00	2525.00	2515.00	-70.00	5	740
09:49:10	2515.00	2520.00	2520.00	-65.00	3	735
09:49:10	2515.00	2520.00	2520.00	-65.00	1	732
09:49:01	2510.00	2515.00	2515.00	-70.00	1	731
09:48:26	2515.00	2520.00	2515.00	-70.00	1	730
09:48:24	2515.00	2520.00	2515.00	-70.00	1	729
09:48:12	2515.00	2520.00	2515.00	-70.00	1	728
09:48:05	2515.00	2525.00	2515.00	-70.00	1	727
09:48:05	2515.00	2525.00	2515.00	-70.00	1	726
09:48:05	2520.00	2525.00	2520.00	-65.00	2	725
09:47:55	2520.00	2525.00	2520.00	-65.00	2	723
09:47:17	2520.00	2525.00	2520.00	-65.00	1	721
09:47:17	2520.00	2525.00	2520.00	-65.00	1	720
09:47:15	2520.00	2525.00	2520.00	-65.00	1	719
09:47:04	2520.00	2525.00	2520.00	-65.00	1	718
09:46:41	2520.00	2525.00	2520.00	-65.00	5	717
09:46:30	2520.00	2525.00	2525.00	-60.00	1	712
09:44:39	2525.00	2530.00	2530.00	-55.00	1	711
09:44:23	2525.00	2530.00	2530.00	-55.00	1	710
09:44:22	2525.00	2530.00	2525.00	-60.00	1	709
09:44:20	2525.00	2530.00	2525.00	-60.00	1	708
09:43:52	2525.00	2530.00	2525.00	-60.00	2	707
09:43:30	2525.00	2530.00	2525.00	-60.00	1	705
09:43:24	2525.00	2530.00	2530.00	-55.00	2	704
09:42:48	2525.00	2530.00	2530.00	-55.00	1	702
09:42:38	2525.00	2530.00	2525.00	-60.00	3	701
09:42:34	2525.00	2530.00	2525.00	-60.00	1	698
09:42:31	2525.00	2530.00	2525.00	-60.00	6	697
09:42:08	2530.00	2535.00	2530.00	-55.00	5	691
09:42:03	2530.00	2535.00	2530.00	-55.00	1	686
09:41:38	2530.00	2535.00	2530.00	-55.00	1	685
09:41:11	2530.00	2535.00	2530.00	-55.00	1	684
09:41:08	2530.00	2535.00	2530.00	-55.00	1	683
09:40:57	2530.00	2535.00	2530.00	-55.00	1	682
09:39:11	2530.00	2535.00	2530.00	-55.00	1	681
09:38:22	2530.00	2535.00	2530.00	-55.00	1	680
09:38:20	2530.00	2535.00	2530.00	-55.00	1	679
09:37:59	2530.00	2535.00	2530.00	-55.00	2	678
09:37:39	2530.00	2535.00	2530.00	-55.00	1	676
09:37:32	2530.00	2535.00	2530.00	-55.00	1	675
09:37:30	2530.00	2535.00	2530.00	-55.00	1	674
09:37:21	2530.00	2535.00	2530.00	-55.00	1	673
09:37:05	2525.00	2530.00	2530.00	-55.00	1	672
09:36:59	2525.00	2530.00	2530.00	-55.00	1	671
09:36:56	2525.00	2530.00	2530.00	-55.00	1	670
09:36:37	2525.00	2530.00	2530.00	-55.00	1	669
09:36:37	2525.00	2530.00	2530.00	-55.00	1	668
09:36:35	2525.00	2535.00	2535.00	-50.00	1	667
09:36:35	2530.00	2535.00	2530.00	-55.00	5	666
09:35:45	2530.00	2535.00	2530.00	-55.00	1	661
09:35:38	2530.00	2535.00	2530.00	-55.00	1	660
09:35:33	2530.00	2535.00	2530.00	-55.00	1	659
09:35:05	2530.00	2540.00	2530.00	-55.00	1	658
09:35:04	2535.00	2540.00	2535.00	-50.00	1	657
09:35:02	2530.00	2535.00	2535.00	-50.00	2	656
09:34:55	2530.00	2535.00	2530.00	-55.00	1	654
09:34:35	2530.00	2540.00	2530.00	-55.00	1	653
09:34:33	2530.00	2535.00	2535.00	-50.00	1	652
09:34:28	2530.00	2535.00	2530.00	-55.00	1	651
09:33:35	2545.00	2550.00	2545.00	-40.00	1	650
09:33:35	2545.00	2550.00	2545.00	-40.00	3	649
09:33:35	2545.00	2550.00	2545.00	-40.00	4	646
09:33:20	2545.00	2550.00	2545.00	-40.00	1	642
09:33:08	2545.00	2550.00	2545.00	-40.00	1	641
09:33:02	2545.00	2550.00	2545.00	-40.00	1	640
09:31:54	2545.00	2550.00	2545.00	-40.00	1	639
09:31:53	2545.00	2550.00	2550.00	-35.00	1	638
09:31:51	2545.00	2550.00	2545.00	-40.00	1	637
09:31:35	2550.00	2555.00	2550.00	-35.00	1	636
09:31:35	2550.00	2555.00	2550.00	-35.00	1	635
09:31:33	2550.00	2555.00	2550.00	-35.00	1	634
09:31:33	2550.00	2560.00	2550.00	-35.00	1	633
09:31:25	2545.00	2550.00	2550.00	-35.00	3	632
09:31:20	2545.00	2550.00	2550.00	-35.00	1	629
09:31:19	2545.00	2550.00	2545.00	-40.00	1	628
09:31:12	2545.00	2550.00	2545.00	-40.00	1	627
09:30:58	2545.00	2550.00	2545.00	-40.00	1	626
09:30:44	2545.00	2550.00	2550.00	-35.00	1	625
09:30:31	2545.00	2550.00	2545.00	-40.00	1	624
09:30:09	2545.00	2550.00	2545.00	-40.00	1	623
09:30:08	2545.00	2550.00	2545.00	-40.00	2	622
09:30:08	2545.00	2550.00	2545.00	-40.00	1	620
09:30:08	2550.00	2555.00	2550.00	-35.00	11	619
09:30:08	2550.00	2555.00	2550.00	-35.00	1	608
09:30:08	2550.00	2555.00	2550.00	-35.00	1	607
09:30:01	2550.00	2555.00	2550.00	-35.00	1	606
09:30:01	2550.00	2555.00	2550.00	-35.00	2	605
09:30:01	2550.00	2555.00	2550.00	-35.00	5	603
09:29:03	2555.00	2560.00	2555.00	-30.00	1	598
09:28:51	2555.00	2560.00	2555.00	-30.00	1	597
09:28:22	2560.00	2565.00	2560.00	-25.00	4	596
09:28:13	2560.00	2565.00	2560.00	-25.00	1	592
09:27:16	2565.00	2575.00	2565.00	-20.00	2	591
09:27:05	2565.00	2570.00	2570.00	-15.00	1	589
09:26:48	2560.00	2570.00	2570.00	-15.00	1	588
09:26:42	2565.00	2570.00	2565.00	-20.00	1	587
09:24:34	2555.00	2560.00	2560.00	-25.00	1	586
09:24:34	2555.00	2560.00	2560.00	-25.00	1	585
09:24:25	2555.00	2560.00	2560.00	-25.00	1	584
09:24:23	2555.00	2560.00	2560.00	-25.00	1	583
09:24:20	2555.00	2560.00	2560.00	-25.00	1	582
09:24:20	2555.00	2560.00	2560.00	-25.00	2	581
09:23:14	2550.00	2555.00	2555.00	-30.00	1	579
09:23:10	2550.00	2560.00	2550.00	-35.00	1	578
09:23:09	2555.00	2560.00	2555.00	-30.00	1	577
09:22:50	2550.00	2560.00	2550.00	-35.00	1	576
09:22:49	2550.00	2560.00	2550.00	-35.00	1	575
09:22:48	2550.00	2560.00	2550.00	-35.00	14	574
09:22:24	2555.00	2560.00	2555.00	-30.00	1	560
09:22:24	2555.00	2560.00	2555.00	-30.00	1	559
09:22:07	2555.00	2560.00	2555.00	-30.00	1	558
09:21:43	2555.00	2560.00	2555.00	-30.00	1	557
09:21:41	2555.00	2560.00	2555.00	-30.00	2	556
09:20:36	2550.00	2555.00	2555.00	-30.00	2	554
09:20:35	2550.00	2555.00	2555.00	-30.00	1	552
09:20:31	2550.00	2555.00	2555.00	-30.00	1	551
09:20:06	2550.00	2555.00	2555.00	-30.00	1	550
09:19:53	2555.00	2560.00	2555.00	-30.00	1	549
09:19:52	2555.00	2560.00	2555.00	-30.00	1	548
09:19:52	2555.00	2560.00	2555.00	-30.00	1	547
09:19:51	2555.00	2560.00	2555.00	-30.00	3	546
09:19:46	2555.00	2560.00	2555.00	-30.00	3	543
09:19:04	2555.00	2560.00	2555.00	-30.00	1	540
09:18:54	2555.00	2560.00	2555.00	-30.00	1	539
09:18:13	2555.00	2560.00	2555.00	-30.00	1	538
09:18:09	2555.00	2560.00	2555.00	-30.00	1	537
09:18:04	2555.00	2560.00	2555.00	-30.00	1	536
09:18:01	2555.00	2560.00	2555.00	-30.00	1	535
09:17:59	2555.00	2560.00	2555.00	-30.00	1	534
09:17:59	2555.00	2560.00	2555.00	-30.00	1	533
09:17:46	2555.00	2560.00	2555.00	-30.00	1	532
09:17:35	2555.00	2560.00	2555.00	-30.00	1	531
09:17:29	2555.00	2560.00	2555.00	-30.00	1	530
09:17:27	2555.00	2560.00	2555.00	-30.00	1	529
09:17:24	2555.00	2560.00	2555.00	-30.00	1	528
09:17:24	2555.00	2560.00	2555.00	-30.00	1	527
09:17:22	2555.00	2560.00	2555.00	-30.00	1	526
09:17:22	2555.00	2560.00	2555.00	-30.00	1	525
09:17:16	2555.00	2560.00	2555.00	-30.00	1	524
09:16:36	2560.00	2570.00	2560.00	-25.00	1	523
09:16:35	2560.00	2570.00	2560.00	-25.00	1	522
09:16:15	2560.00	2570.00	2560.00	-25.00	1	521
09:16:10	2560.00	2570.00	2560.00	-25.00	1	520
09:16:09	2565.00	2575.00	2565.00	-20.00	1	519
09:16:09	2565.00	2575.00	2560.00	-25.00	3	518
09:16:09	2565.00	2575.00	2565.00	-20.00	2	515
09:16:03	2560.00	2565.00	2565.00	-20.00	1	513
09:16:01	2560.00	2570.00	2560.00	-25.00	2	512
09:16:01	2565.00	2575.00	2565.00	-20.00	7	510
09:16:00	2565.00	2575.00	2565.00	-20.00	5	503
09:16:00	2565.00	2575.00	2565.00	-20.00	5	498
09:16:00	2565.00	2580.00	2565.00	-20.00	1	493
09:15:59	2570.00	2580.00	2570.00	-15.00	1	492
09:15:58	2570.00	2580.00	2570.00	-15.00	1	491
09:15:20	2570.00	2580.00	2570.00	-15.00	1	490
09:14:37	2570.00	2580.00	2570.00	-15.00	1	489
09:14:30	2570.00	2580.00	2570.00	-15.00	1	488
09:13:51	2565.00	2570.00	2570.00	-15.00	1	487
09:13:44	2565.00	2570.00	2565.00	-20.00	1	486
09:13:42	2565.00	2570.00	2570.00	-15.00	1	485
09:13:42	2565.00	2570.00	2570.00	-15.00	1	484
09:13:42	2565.00	2570.00	2565.00	-20.00	2	483
09:13:41	2565.00	2570.00	2565.00	-20.00	1	481
09:13:40	2575.00	2585.00	2570.00	-15.00	14	480
09:13:02	2580.00	2585.00	2580.00	-5.00	1	466
09:12:50	2580.00	2585.00	2580.00	-5.00	1	465
09:10:57	2575.00	2585.00	2575.00	-10.00	1	464
09:10:52	2575.00	2585.00	2575.00	-10.00	1	463
09:10:49	2575.00	2580.00	2580.00	-5.00	3	462
09:10:49	2575.00	2580.00	2580.00	-5.00	1	459
09:10:48	2570.00	2575.00	2575.00	-10.00	14	458
09:10:48	2575.00	2580.00	2575.00	-10.00	1	444
09:10:23	2570.00	2580.00	2575.00	-10.00	1	443
09:09:12	2575.00	2580.00	2570.00	-15.00	1	442
09:08:08	2570.00	2580.00	2580.00	-5.00	1	441
09:08:08	2575.00	2580.00	2570.00	-15.00	6	440
09:08:08	2575.00	2580.00	2575.00	-10.00	1	434
09:07:18	2575.00	2580.00	2575.00	-10.00	2	433
09:06:20	2575.00	2580.00	2575.00	-10.00	1	431
09:06:09	2575.00	2585.00	2575.00	-10.00	1	430
09:05:21	2575.00	2585.00	2585.00	0	1	429
09:05:20	2575.00	2580.00	2580.00	-5.00	1	428
09:04:59	2570.00	2575.00	2575.00	-10.00	1	427
09:04:57	2570.00	2575.00	2575.00	-10.00	2	426
09:04:33	2565.00	2570.00	2570.00	-15.00	1	424
09:04:32	2565.00	2570.00	2570.00	-15.00	1	423
09:04:13	2570.00	2575.00	2570.00	-15.00	1	422
09:04:12	2565.00	2570.00	2570.00	-15.00	1	421
09:04:06	2565.00	2570.00	2570.00	-15.00	1	420
09:03:30	2575.00	2580.00	2580.00	-5.00	1	419
09:03:30	2575.00	2580.00	2575.00	-10.00	1	418
09:02:29	2565.00	2570.00	2570.00	-15.00	1	417
09:02:28	2565.00	2570.00	2565.00	-20.00	1	416
09:02:28	2565.00	2570.00	2570.00	-15.00	1	415
09:02:24	2565.00	2570.00	2565.00	-20.00	1	414
09:02:21	2565.00	2570.00	2570.00	-15.00	1	413
09:02:21	2565.00	2570.00	2570.00	-15.00	1	412
09:02:20	2565.00	2570.00	2565.00	-20.00	1	411
09:02:15	2570.00	2575.00	2570.00	-15.00	1	410
09:02:14	2570.00	2575.00	2570.00	-15.00	1	409
09:01:38	2580.00	2585.00	2580.00	-5.00	1	408
09:01:36	2575.00	2580.00	2580.00	-5.00	1	407
09:01:31	2575.00	2585.00	2585.00	0	1	406
09:01:30	2580.00	2585.00	2580.00	-5.00	2	405
09:01:29	2580.00	2585.00	2580.00	-5.00	1	403
09:01:29	2580.00	2585.00	2580.00	-5.00	1	402
09:01:28	2580.00	2585.00	2580.00	-5.00	1	401
09:01:21	2585.00	2600.00	2585.00	0	10	400
09:01:10	2595.00	2600.00	2595.00	+10.00	1	390
09:01:08	2590.00	2600.00	2590.00	+5.00	4	389
09:01:08	2590.00	2600.00	2590.00	+5.00	3	385
09:01:08	2595.00	2600.00	2595.00	+10.00	1	382
09:00:54	2595.00	2610.00	2595.00	+10.00	1	381
09:00:43	2595.00	2610.00	2595.00	+10.00	1	380
09:00:40	2600.00	2615.00	2600.00	+15.00	1	379
09:00:30	2600.00	2610.00	2600.00	+15.00	1	378
09:00:27	2600.00	2615.00	2600.00	+15.00	1	377
09:00:13	2605.00	2615.00	2605.00	+20.00	1	376
09:00:13	2605.00	2615.00	2605.00	+20.00	1	375
09:00:09	2605.00	2615.00	2605.00	+20.00	1	374
09:00:08	2595.00	2615.00	2615.00	+30.00	1	373
09:00:01	2595.00	2615.00	2595.00	+10.00	1	372
09:00:01	2600.00	2610.00	2600.00	+15.00	5	371
09:00:01	2605.00	2615.00	2605.00	+20.00	5	366
09:00:01	2610.00	2615.00	2610.00	+25.00	4	361
09:00:01	--	--	2610.00	+25.00	24	357

　

其他人也逛...

PChome 購物儲值50,000元

KIRIN–生茶525ml(24入/箱)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

Samsung Galaxy A56 5G (8G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

家樂福5075元好禮即享券(餘額型)

統一超商10000元虛擬商品卡

MyCard 5000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

DJI OSMO POCKET 4 全能套裝

台股爆1.4兆天量震盪1757點　收...

外資賣超27.85億元　砍00981A逾...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧再掌觀光旅館公會理事長　賴正...
‧住展：2025年台北市預售均價下...
‧超商減門市勞務　統一超年省200...

加密貨幣

比特幣BTC	77752.55	1,398.33	1.83%
以太幣ETH	2329.90	1.94	0.08%
瑞波幣XRP	1.42	-0.01	-0.83%
比特幣現金BCH	455.99	7.43	1.66%
萊特幣LTC	55.49	-0.06	-0.11%
卡達幣ADA	0.247855	0.00	-0.72%
波場幣TRX	0.328134	0.00	-1.41%
恆星幣XLM	0.177414	0.00	-0.91%

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。