最新友達衝刺智慧移動事業成立新公司AMS熱門立隆：沒有缺席AI伺服器明年營運看正成長

更新報價

光　聯 (5315) 光電業上櫃

22.50 ▲+0.60 +2.74% 0.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,170	22.40	2	22.50	66	22.00	22.70	22.00	21.90

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	22.40	22.50	22.50	+0.60	18	3170
13:30:00	22.40	22.50	22.50	+0.60	235	3152
13:24:50	22.25	22.30	22.30	+0.40	1	2917
13:24:50	22.30	22.40	22.30	+0.40	4	2916
13:24:50	22.30	22.40	22.30	+0.40	6	2912
13:24:44	22.30	22.40	22.30	+0.40	1	2906
13:24:41	22.35	22.40	22.35	+0.45	9	2905
13:24:38	22.35	22.40	22.40	+0.50	1	2896
13:24:22	22.30	22.40	22.30	+0.40	1	2895
13:24:19	22.30	22.35	22.35	+0.45	1	2894
13:24:13	22.30	22.40	22.30	+0.40	1	2893
13:24:13	22.30	22.35	22.40	+0.50	4	2892
13:24:13	22.30	22.35	22.35	+0.45	22	2888
13:23:54	22.35	22.40	22.35	+0.45	1	2866
13:23:41	22.35	22.40	22.35	+0.45	10	2865
13:23:26	22.40	22.45	22.40	+0.50	3	2855
13:23:24	22.40	22.45	22.40	+0.50	1	2852
13:23:22	22.40	22.45	22.40	+0.50	1	2851
13:23:13	22.40	22.45	22.40	+0.50	2	2850
13:22:24	22.35	22.45	22.35	+0.45	1	2848
13:22:24	22.35	22.40	22.45	+0.55	28	2847
13:22:24	22.35	22.40	22.40	+0.50	2	2819
13:22:08	22.30	22.40	22.30	+0.40	4	2817
13:22:08	22.30	22.40	22.30	+0.40	1	2813
13:22:06	22.25	22.35	22.40	+0.50	31	2812
13:22:06	22.25	22.35	22.35	+0.45	1	2781
13:22:06	22.35	22.40	22.35	+0.45	1	2780
13:22:06	22.25	22.30	22.35	+0.45	26	2779
13:22:06	22.25	22.30	22.30	+0.40	3	2753
13:22:00	22.25	22.30	22.30	+0.40	1	2750
13:21:58	22.25	22.30	22.30	+0.40	10	2749
13:21:19	22.25	22.30	22.25	+0.35	1	2739
13:20:32	22.25	22.30	22.25	+0.35	3	2738
13:20:03	22.25	22.30	22.25	+0.35	2	2735
13:19:14	22.25	22.30	22.25	+0.35	1	2733
13:19:00	22.25	22.30	22.25	+0.35	4	2732
13:18:51	22.25	22.30	22.25	+0.35	1	2728
13:18:43	22.20	22.30	22.20	+0.30	1	2727
13:18:06	22.20	22.25	22.25	+0.35	3	2726
13:18:06	22.20	22.25	22.25	+0.35	1	2723
13:17:42	22.20	22.25	22.20	+0.30	1	2722
13:17:39	22.20	22.25	22.25	+0.35	1	2721
13:17:38	22.25	22.30	22.20	+0.30	16	2720
13:17:38	22.25	22.30	22.25	+0.35	24	2704
13:16:59	22.25	22.30	22.25	+0.35	1	2680
13:16:21	22.25	22.30	22.25	+0.35	7	2679
13:15:56	22.20	22.25	22.25	+0.35	1	2672
13:15:56	22.25	22.30	22.25	+0.35	9	2671
13:15:38	22.25	22.30	22.25	+0.35	1	2662
13:15:03	22.25	22.30	22.30	+0.40	1	2661
13:15:02	22.25	22.30	22.25	+0.35	1	2660
13:14:57	22.25	22.30	22.30	+0.40	2	2659
13:14:26	22.25	22.35	22.25	+0.35	10	2657
13:14:22	22.25	22.35	22.25	+0.35	3	2647
13:13:59	22.25	22.35	22.25	+0.35	2	2644
13:13:46	22.30	22.35	22.30	+0.40	1	2642
13:13:46	22.25	22.30	22.30	+0.40	1	2641
13:13:36	22.25	22.30	22.30	+0.40	1	2640
13:13:36	22.25	22.30	22.30	+0.40	2	2639
13:13:08	22.25	22.35	22.25	+0.35	2	2637
13:12:41	22.25	22.35	22.25	+0.35	1	2635
13:12:29	22.30	22.35	22.30	+0.40	10	2634
13:12:06	22.25	22.30	22.30	+0.40	12	2624
13:12:06	22.25	22.30	22.30	+0.40	1	2612
13:11:59	22.25	22.30	22.30	+0.40	1	2611
13:11:53	22.25	22.30	22.25	+0.35	10	2610
13:11:35	22.25	22.30	22.30	+0.40	3	2600
13:11:35	22.25	22.30	22.30	+0.40	2	2597
13:11:30	22.30	22.35	22.30	+0.40	2	2595
13:11:28	22.30	22.35	22.30	+0.40	2	2593
13:11:20	22.30	22.35	22.30	+0.40	3	2591
13:11:18	22.30	22.35	22.30	+0.40	2	2588
13:11:16	22.30	22.35	22.30	+0.40	1	2586
13:11:14	22.30	22.35	22.25	+0.35	1	2585
13:11:14	22.30	22.35	22.30	+0.40	9	2584
13:11:07	22.30	22.35	22.30	+0.40	21	2575
13:10:28	22.30	22.35	22.30	+0.40	2	2554
13:10:27	22.30	22.35	22.35	+0.45	1	2552
13:10:24	22.30	22.35	22.35	+0.45	1	2551
13:10:01	22.30	22.35	22.35	+0.45	1	2550
13:09:55	22.30	22.35	22.35	+0.45	2	2549
13:09:26	22.30	22.35	22.35	+0.45	1	2547
13:09:19	22.30	22.35	22.35	+0.45	1	2546
13:06:17	22.30	22.35	22.35	+0.45	1	2545
13:06:07	22.30	22.35	22.30	+0.40	1	2544
13:05:55	22.30	22.35	22.30	+0.40	1	2543
13:05:37	22.30	22.35	22.30	+0.40	1	2542
13:05:29	22.30	22.35	22.30	+0.40	6	2541
13:03:59	22.30	22.35	22.30	+0.40	4	2535
13:03:58	22.30	22.35	22.30	+0.40	2	2531
13:02:32	22.30	22.35	22.30	+0.40	2	2529
13:02:26	22.30	22.35	22.30	+0.40	1	2527
13:02:04	22.30	22.35	22.30	+0.40	1	2526
13:00:38	22.30	22.35	22.30	+0.40	2	2525
12:58:33	22.30	22.35	22.35	+0.45	1	2523
12:57:59	22.30	22.35	22.35	+0.45	1	2522
12:57:38	22.30	22.35	22.30	+0.40	1	2521
12:55:51	22.30	22.35	22.30	+0.40	1	2520
12:54:37	22.30	22.35	22.30	+0.40	4	2519
12:54:17	22.30	22.35	22.35	+0.45	1	2515
12:53:43	22.30	22.35	22.30	+0.40	2	2514
12:50:33	22.30	22.35	22.30	+0.40	1	2512
12:49:47	22.30	22.35	22.30	+0.40	5	2511
12:46:00	22.30	22.35	22.35	+0.45	1	2506
12:45:30	22.30	22.35	22.35	+0.45	1	2505
12:44:46	22.30	22.35	22.35	+0.45	1	2504
12:43:25	22.25	22.30	22.35	+0.45	9	2503
12:43:25	22.25	22.30	22.30	+0.40	1	2494
12:43:06	22.25	22.30	22.25	+0.35	1	2493
12:43:03	22.25	22.30	22.30	+0.40	1	2492
12:42:07	22.25	22.30	22.30	+0.40	1	2491
12:42:02	22.30	22.35	22.30	+0.40	2	2490
12:41:56	22.25	22.30	22.30	+0.40	1	2488
12:41:28	22.30	22.35	22.30	+0.40	2	2487
12:41:18	22.25	22.30	22.30	+0.40	9	2485
12:41:11	22.25	22.30	22.30	+0.40	3	2476
12:41:08	22.25	22.30	22.30	+0.40	1	2473
12:41:03	22.25	22.30	22.30	+0.40	1	2472
12:39:30	22.20	22.30	22.30	+0.40	4	2471
12:37:43	22.20	22.25	22.25	+0.35	1	2467
12:37:27	22.20	22.25	22.25	+0.35	1	2466
12:36:47	22.20	22.25	22.20	+0.30	2	2465
12:36:01	22.20	22.25	22.20	+0.30	3	2463
12:34:22	22.20	22.25	22.20	+0.30	2	2460
12:31:32	22.20	22.25	22.25	+0.35	1	2458
12:30:42	22.25	22.30	22.25	+0.35	4	2457
12:29:26	22.25	22.30	22.25	+0.35	1	2453
12:29:14	22.25	22.30	22.25	+0.35	10	2452
12:28:42	22.25	22.30	22.25	+0.35	1	2442
12:27:53	22.25	22.30	22.25	+0.35	1	2441
12:27:33	22.25	22.30	22.25	+0.35	1	2440
12:26:30	22.30	22.35	22.30	+0.40	2	2439
12:26:30	22.30	22.35	22.30	+0.40	4	2437
12:26:30	22.25	22.30	22.30	+0.40	2	2433
12:24:48	22.25	22.30	22.30	+0.40	1	2431
12:24:46	22.25	22.30	22.30	+0.40	1	2430
12:24:45	22.25	22.30	22.30	+0.40	2	2429
12:24:39	22.15	22.25	22.25	+0.35	2	2427
12:24:23	22.15	22.20	22.20	+0.30	16	2425
12:24:15	22.10	22.20	22.10	+0.20	1	2409
12:23:57	22.15	22.20	22.15	+0.25	1	2408
12:23:57	22.15	22.20	22.15	+0.25	8	2407
12:23:57	22.15	22.20	22.15	+0.25	3	2399
12:23:30	22.20	22.25	22.20	+0.30	2	2396
12:22:40	22.20	22.25	22.20	+0.30	1	2394
12:22:36	22.20	22.25	22.20	+0.30	5	2393
12:21:52	22.20	22.25	22.20	+0.30	1	2388
12:19:38	22.20	22.25	22.20	+0.30	1	2387
12:19:05	22.20	22.25	22.20	+0.30	1	2386
12:17:45	22.20	22.25	22.20	+0.30	1	2385
12:17:38	22.20	22.25	22.20	+0.30	2	2384
12:17:31	22.20	22.30	22.20	+0.30	15	2382
12:17:30	22.25	22.30	22.25	+0.35	1	2367
12:17:16	22.25	22.30	22.25	+0.35	11	2366
12:15:47	22.30	22.35	22.30	+0.40	1	2355
12:15:39	22.25	22.30	22.30	+0.40	2	2354
12:15:02	22.30	22.35	22.30	+0.40	3	2352
12:15:02	22.30	22.35	22.30	+0.40	1	2349
12:13:58	22.30	22.35	22.30	+0.40	1	2348
12:08:50	22.25	22.30	22.30	+0.40	2	2347
12:06:55	22.25	22.30	22.30	+0.40	1	2345
12:06:54	22.25	22.35	22.25	+0.35	1	2344
12:06:45	22.25	22.35	22.25	+0.35	1	2343
12:06:45	22.25	22.35	22.25	+0.35	1	2342
12:06:45	22.25	22.35	22.25	+0.35	1	2341
12:06:16	22.30	22.35	22.30	+0.40	1	2340
12:05:54	22.30	22.35	22.30	+0.40	1	2339
12:03:32	22.25	22.30	22.30	+0.40	1	2338
12:03:31	22.25	22.30	22.30	+0.40	1	2337
12:03:30	22.25	22.30	22.30	+0.40	2	2336
12:01:48	22.25	22.30	22.30	+0.40	9	2334
11:59:39	22.25	22.30	22.30	+0.40	1	2325
11:59:34	22.30	22.35	22.30	+0.40	6	2324
11:56:45	22.30	22.35	22.30	+0.40	10	2318
11:55:28	22.30	22.35	22.30	+0.40	1	2308
11:55:07	22.35	22.40	22.35	+0.45	5	2307
11:54:29	22.30	22.40	22.30	+0.40	1	2302
11:54:27	22.30	22.35	22.35	+0.45	1	2301
11:53:36	22.30	22.35	22.35	+0.45	1	2300
11:50:18	22.30	22.35	22.35	+0.45	2	2299
11:49:01	22.30	22.35	22.35	+0.45	1	2297
11:48:54	22.30	22.35	22.35	+0.45	1	2296
11:48:39	22.30	22.35	22.35	+0.45	5	2295
11:46:50	22.30	22.35	22.35	+0.45	1	2290
11:46:37	22.35	22.40	22.35	+0.45	8	2289
11:44:55	22.35	22.40	22.35	+0.45	1	2281
11:44:01	22.35	22.40	22.35	+0.45	1	2280
11:42:52	22.35	22.40	22.35	+0.45	2	2279
11:41:22	22.30	22.35	22.35	+0.45	3	2277
11:38:37	22.35	22.40	22.35	+0.45	2	2274
11:38:37	22.35	22.40	22.35	+0.45	1	2272
11:37:53	22.35	22.40	22.35	+0.45	1	2271
11:37:18	22.35	22.40	22.35	+0.45	2	2270
11:31:04	22.35	22.40	22.40	+0.50	2	2268
11:30:30	22.40	22.45	22.40	+0.50	3	2266
11:28:26	22.40	22.45	22.45	+0.55	1	2263
11:27:34	22.45	22.50	22.45	+0.55	6	2262
11:27:28	22.45	22.50	22.45	+0.55	10	2256
11:26:44	22.45	22.50	22.50	+0.60	2	2246
11:26:28	22.45	22.50	22.50	+0.60	8	2244
11:25:20	22.45	22.50	22.50	+0.60	1	2236
11:24:39	22.45	22.50	22.45	+0.55	1	2235
11:24:17	22.45	22.50	22.45	+0.55	2	2234
11:23:40	22.45	22.50	22.50	+0.60	1	2232
11:23:34	22.45	22.50	22.50	+0.60	1	2231
11:23:10	22.45	22.50	22.45	+0.55	1	2230
11:22:52	22.45	22.50	22.50	+0.60	3	2229
11:22:46	22.45	22.50	22.45	+0.55	1	2226
11:21:55	22.45	22.50	22.45	+0.55	10	2225
11:21:44	22.45	22.50	22.50	+0.60	1	2215
11:21:41	22.45	22.50	22.50	+0.60	1	2214
11:21:27	22.45	22.50	22.50	+0.60	2	2213
11:21:15	22.45	22.50	22.50	+0.60	2	2211
11:21:12	22.45	22.50	22.50	+0.60	3	2209
11:20:49	22.45	22.50	22.50	+0.60	2	2206
11:20:47	22.45	22.50	22.50	+0.60	2	2204
11:20:25	22.45	22.50	22.50	+0.60	1	2202
11:20:03	22.40	22.45	22.45	+0.55	12	2201
11:20:01	22.35	22.40	22.40	+0.50	1	2189
11:19:56	22.35	22.40	22.40	+0.50	2	2188
11:19:54	22.40	22.45	22.40	+0.50	1	2186
11:19:54	22.40	22.45	22.40	+0.50	2	2185
11:19:54	22.40	22.45	22.40	+0.50	10	2183
11:12:22	22.40	22.45	22.40	+0.50	3	2173
11:12:12	22.40	22.45	22.45	+0.55	5	2170
11:11:57	22.40	22.45	22.40	+0.50	1	2165
11:11:20	22.40	22.45	22.40	+0.50	1	2164
11:10:22	22.45	22.50	22.45	+0.55	1	2163
11:09:07	22.40	22.45	22.45	+0.55	5	2162
11:05:34	22.40	22.50	22.50	+0.60	1	2157
11:04:02	22.40	22.50	22.50	+0.60	1	2156
11:03:56	22.40	22.50	22.50	+0.60	3	2155
11:03:54	22.40	22.50	22.50	+0.60	11	2152
11:03:53	22.40	22.45	22.45	+0.55	5	2141
11:03:53	22.40	22.45	22.45	+0.55	1	2136
11:03:53	22.40	22.45	22.45	+0.55	25	2135
11:03:42	22.40	22.45	22.40	+0.50	1	2110
11:01:57	22.40	22.45	22.40	+0.50	2	2109
11:01:51	22.40	22.45	22.40	+0.50	2	2107
11:01:34	22.40	22.45	22.40	+0.50	1	2105
11:01:33	22.40	22.45	22.40	+0.50	5	2104
11:01:14	22.40	22.45	22.40	+0.50	1	2099
11:00:12	22.40	22.45	22.40	+0.50	1	2098
11:00:00	22.40	22.45	22.45	+0.55	1	2097
10:59:59	22.40	22.45	22.45	+0.55	1	2096
10:59:51	22.40	22.45	22.45	+0.55	5	2095
10:59:22	22.35	22.40	22.40	+0.50	4	2090
10:59:22	22.35	22.40	22.40	+0.50	3	2086
10:58:37	22.35	22.40	22.40	+0.50	27	2083
10:58:37	22.30	22.35	22.35	+0.45	1	2056
10:57:54	22.30	22.35	22.35	+0.45	2	2055
10:57:23	22.30	22.35	22.35	+0.45	1	2053
10:57:19	22.30	22.35	22.35	+0.45	3	2052
10:56:28	22.25	22.35	22.35	+0.45	2	2049
10:55:41	22.20	22.25	22.25	+0.35	1	2047
10:55:22	22.20	22.25	22.25	+0.35	1	2046
10:55:22	22.10	22.25	22.25	+0.35	4	2045
10:55:22	22.15	22.20	22.20	+0.30	9	2041
10:55:22	22.15	22.20	22.20	+0.30	2	2032
10:55:22	22.15	22.20	22.20	+0.30	83	2030
10:55:21	22.10	22.15	22.15	+0.25	6	1947
10:55:02	22.15	22.20	22.15	+0.25	5	1941
10:55:00	22.15	22.20	22.15	+0.25	1	1936
10:54:36	22.15	22.20	22.15	+0.25	1	1935
10:53:50	22.15	22.20	22.15	+0.25	1	1934
10:53:46	22.15	22.20	22.15	+0.25	1	1933
10:53:38	22.15	22.20	22.15	+0.25	1	1932
10:53:20	22.15	22.20	22.15	+0.25	1	1931
10:52:38	22.15	22.20	22.20	+0.30	2	1930
10:50:01	22.15	22.20	22.20	+0.30	1	1928
10:48:54	22.15	22.20	22.20	+0.30	1	1927
10:47:46	22.15	22.20	22.20	+0.30	1	1926
10:47:38	22.15	22.20	22.20	+0.30	1	1925
10:47:33	22.15	22.20	22.20	+0.30	1	1924
10:46:47	22.20	22.25	22.20	+0.30	4	1923
10:46:16	22.20	22.25	22.20	+0.30	1	1919
10:45:58	22.20	22.25	22.20	+0.30	1	1918
10:45:55	22.20	22.25	22.20	+0.30	5	1917
10:45:24	22.20	22.25	22.20	+0.30	1	1912
10:44:03	22.20	22.25	22.20	+0.30	2	1911
10:43:10	22.20	22.25	22.20	+0.30	10	1909
10:43:07	22.20	22.25	22.25	+0.35	1	1899
10:42:59	22.20	22.25	22.20	+0.30	10	1898
10:42:10	22.15	22.20	22.20	+0.30	2	1888
10:42:09	22.15	22.20	22.20	+0.30	41	1886
10:41:03	22.15	22.25	22.15	+0.25	10	1845
10:40:00	22.15	22.20	22.20	+0.30	1	1835
10:39:59	22.15	22.20	22.15	+0.25	4	1834
10:39:57	22.15	22.20	22.15	+0.25	1	1830
10:39:52	22.15	22.20	22.15	+0.25	14	1829
10:39:47	22.15	22.20	22.15	+0.25	1	1815
10:39:47	22.15	22.20	22.15	+0.25	1	1814
10:39:47	22.15	22.20	22.15	+0.25	2	1813
10:39:27	22.20	22.25	22.20	+0.30	4	1811
10:39:27	22.20	22.25	22.20	+0.30	1	1807
10:39:27	22.20	22.25	22.20	+0.30	2	1806
10:39:27	22.20	22.25	22.20	+0.30	4	1804
10:39:27	22.20	22.25	22.20	+0.30	2	1800
10:39:27	22.20	22.25	22.20	+0.30	5	1798
10:39:27	22.20	22.25	22.20	+0.30	40	1793
10:39:20	22.20	22.25	22.20	+0.30	1	1753
10:38:49	22.20	22.25	22.25	+0.35	1	1752
10:37:33	22.20	22.25	22.20	+0.30	1	1751
10:37:18	22.20	22.25	22.20	+0.30	1	1750
10:37:17	22.20	22.25	22.20	+0.30	1	1749
10:37:03	22.20	22.25	22.20	+0.30	2	1748
10:35:04	22.25	22.30	22.25	+0.35	1	1746
10:35:04	22.25	22.30	22.25	+0.35	4	1745
10:34:33	22.20	22.25	22.25	+0.35	1	1741
10:34:29	22.20	22.25	22.25	+0.35	1	1740
10:34:12	22.20	22.25	22.20	+0.30	1	1739
10:34:12	22.20	22.25	22.20	+0.30	1	1738
10:32:57	22.25	22.35	22.25	+0.35	2	1737
10:32:40	22.25	22.30	22.25	+0.35	2	1735
10:32:40	22.25	22.30	22.25	+0.35	4	1733
10:32:40	22.25	22.35	22.25	+0.35	15	1729
10:30:38	22.30	22.35	22.30	+0.40	13	1714
10:30:38	22.30	22.35	22.30	+0.40	5	1701
10:30:10	22.30	22.35	22.30	+0.40	1	1696
10:29:48	22.25	22.30	22.30	+0.40	1	1695
10:27:39	22.30	22.35	22.30	+0.40	2	1694
10:27:33	22.30	22.35	22.30	+0.40	1	1692
10:26:55	22.30	22.35	22.30	+0.40	2	1691
10:26:29	22.30	22.35	22.30	+0.40	4	1689
10:26:23	22.30	22.35	22.30	+0.40	1	1685
10:25:33	22.30	22.40	22.30	+0.40	1	1684
10:25:27	22.30	22.35	22.35	+0.45	1	1683
10:25:03	22.30	22.35	22.35	+0.45	1	1682
10:23:53	22.30	22.35	22.35	+0.45	2	1681
10:23:35	22.30	22.35	22.35	+0.45	1	1679
10:23:30	22.30	22.35	22.35	+0.45	1	1678
10:23:22	22.30	22.35	22.30	+0.40	1	1677
10:21:49	22.25	22.30	22.30	+0.40	1	1676
10:21:42	22.25	22.30	22.30	+0.40	5	1675
10:21:41	22.25	22.30	22.30	+0.40	3	1670
10:21:15	22.25	22.30	22.25	+0.35	1	1667
10:20:50	22.25	22.30	22.25	+0.35	5	1666
10:20:36	22.25	22.30	22.25	+0.35	1	1661
10:20:36	22.25	22.30	22.25	+0.35	1	1660
10:20:36	22.25	22.30	22.25	+0.35	1	1659
10:20:36	22.25	22.30	22.25	+0.35	1	1658
10:20:36	22.25	22.30	22.25	+0.35	1	1657
10:20:36	22.25	22.30	22.25	+0.35	1	1656
10:20:36	22.30	22.35	22.30	+0.40	36	1655
10:19:40	22.30	22.35	22.35	+0.45	1	1619
10:19:40	22.30	22.35	22.35	+0.45	1	1618
10:19:04	22.30	22.35	22.35	+0.45	1	1617
10:18:44	22.30	22.35	22.35	+0.45	1	1616
10:18:41	22.35	22.40	22.35	+0.45	19	1615
10:16:58	22.40	22.45	22.40	+0.50	1	1596
10:16:40	22.35	22.40	22.40	+0.50	1	1595
10:16:26	22.30	22.35	22.35	+0.45	2	1594
10:16:24	22.35	22.40	22.35	+0.45	18	1592
10:16:16	22.35	22.40	22.35	+0.45	2	1574
10:16:13	22.35	22.40	22.40	+0.50	1	1572
10:16:00	22.35	22.40	22.40	+0.50	5	1571
10:15:46	22.35	22.40	22.40	+0.50	3	1566
10:15:35	22.40	22.45	22.40	+0.50	2	1563
10:15:33	22.40	22.45	22.40	+0.50	7	1561
10:15:15	22.40	22.45	22.40	+0.50	5	1554
10:14:45	22.40	22.45	22.40	+0.50	5	1549
10:14:26	22.40	22.45	22.45	+0.55	1	1544
10:12:19	22.45	22.50	22.45	+0.55	1	1543
10:12:01	22.45	22.50	22.45	+0.55	1	1542
10:11:02	22.45	22.50	22.45	+0.55	1	1541
10:10:56	22.45	22.50	22.45	+0.55	1	1540
10:10:07	22.45	22.50	22.45	+0.55	1	1539
10:10:03	22.45	22.50	22.45	+0.55	1	1538
10:09:56	22.45	22.50	22.45	+0.55	1	1537
10:09:26	22.45	22.50	22.45	+0.55	1	1536
10:09:09	22.45	22.50	22.45	+0.55	1	1535
10:09:09	22.45	22.50	22.50	+0.60	2	1534
10:08:45	22.45	22.50	22.50	+0.60	6	1532
10:07:49	22.45	22.50	22.50	+0.60	1	1526
10:07:32	22.45	22.50	22.45	+0.55	1	1525
10:07:30	22.45	22.50	22.45	+0.55	1	1524
10:06:58	22.45	22.50	22.45	+0.55	1	1523
10:06:43	22.45	22.50	22.45	+0.55	1	1522
10:04:49	22.45	22.50	22.50	+0.60	1	1521
10:04:44	22.45	22.50	22.50	+0.60	1	1520
10:04:05	22.45	22.50	22.50	+0.60	2	1519
10:04:02	22.45	22.50	22.50	+0.60	2	1517
10:03:43	22.45	22.50	22.50	+0.60	1	1515
10:03:24	22.40	22.50	22.50	+0.60	1	1514
10:03:16	22.40	22.45	22.45	+0.55	1	1513
10:03:15	22.45	22.50	22.45	+0.55	1	1512
10:01:32	22.40	22.45	22.45	+0.55	1	1511
10:01:21	22.40	22.45	22.45	+0.55	1	1510
10:01:02	22.40	22.45	22.45	+0.55	5	1509
10:00:37	22.40	22.45	22.45	+0.55	1	1504
09:59:24	22.40	22.45	22.40	+0.50	5	1503
09:58:43	22.45	22.50	22.45	+0.55	2	1498
09:58:30	22.45	22.50	22.50	+0.60	1	1496
09:57:57	22.50	22.55	22.50	+0.60	2	1495
09:57:57	22.50	22.55	22.50	+0.60	4	1493
09:57:57	22.50	22.55	22.50	+0.60	4	1489
09:57:57	22.50	22.55	22.50	+0.60	4	1485
09:57:57	22.50	22.55	22.50	+0.60	4	1481
09:57:57	22.50	22.55	22.50	+0.60	4	1477
09:57:57	22.50	22.55	22.50	+0.60	20	1473
09:57:02	22.40	22.50	22.50	+0.60	14	1453
09:56:47	22.40	22.45	22.50	+0.60	9	1439
09:56:47	22.40	22.45	22.45	+0.55	1	1430
09:55:49	22.40	22.50	22.40	+0.50	1	1429
09:55:40	22.35	22.40	22.45	+0.55	1	1428
09:55:40	22.35	22.40	22.40	+0.50	1	1427
09:55:06	22.35	22.40	22.40	+0.50	1	1426
09:55:00	22.40	22.50	22.40	+0.50	1	1425
09:55:00	22.40	22.50	22.40	+0.50	1	1424
09:55:00	22.40	22.50	22.40	+0.50	1	1423
09:54:59	22.40	22.50	22.40	+0.50	1	1422
09:54:20	22.45	22.50	22.45	+0.55	5	1421
09:54:20	22.50	22.55	22.50	+0.60	43	1416
09:54:11	22.50	22.55	22.50	+0.60	2	1373
09:54:05	22.50	22.55	22.55	+0.65	2	1371
09:53:56	22.50	22.55	22.50	+0.60	1	1369
09:53:48	22.50	22.55	22.50	+0.60	1	1368
09:53:44	22.50	22.55	22.55	+0.65	1	1367
09:53:28	22.50	22.55	22.50	+0.60	1	1366
09:53:28	22.45	22.50	22.50	+0.60	3	1365
09:53:22	22.50	22.55	22.50	+0.60	2	1362
09:53:22	22.45	22.50	22.50	+0.60	3	1360
09:53:07	22.40	22.50	22.50	+0.60	1	1357
09:53:03	22.40	22.50	22.50	+0.60	1	1356
09:52:57	22.45	22.50	22.50	+0.60	5	1355
09:52:40	22.40	22.50	22.50	+0.60	3	1350
09:52:28	22.40	22.50	22.50	+0.60	1	1347
09:52:27	22.40	22.45	22.45	+0.55	1	1346
09:52:26	22.40	22.45	22.45	+0.55	1	1345
09:52:22	22.40	22.45	22.45	+0.55	1	1344
09:52:22	22.40	22.45	22.45	+0.55	10	1343
09:52:18	22.40	22.45	22.45	+0.55	1	1333
09:52:13	22.40	22.45	22.45	+0.55	1	1332
09:51:55	22.35	22.40	22.40	+0.50	5	1331
09:51:46	22.35	22.40	22.40	+0.50	1	1326
09:51:39	22.35	22.40	22.40	+0.50	1	1325
09:51:11	22.35	22.40	22.40	+0.50	1	1324
09:51:11	22.35	22.40	22.40	+0.50	1	1323
09:50:18	22.35	22.40	22.40	+0.50	1	1322
09:49:35	22.40	22.45	22.40	+0.50	2	1321
09:49:28	22.40	22.45	22.40	+0.50	2	1319
09:49:18	22.40	22.45	22.45	+0.55	1	1317
09:49:17	22.40	22.45	22.40	+0.50	1	1316
09:48:47	22.40	22.45	22.40	+0.50	2	1315
09:48:29	22.40	22.45	22.40	+0.50	1	1313
09:48:22	22.40	22.45	22.40	+0.50	2	1312
09:48:15	22.40	22.45	22.40	+0.50	1	1310
09:47:35	22.45	22.50	22.45	+0.55	14	1309
09:47:14	22.45	22.50	22.50	+0.60	1	1295
09:47:13	22.45	22.50	22.50	+0.60	1	1294
09:47:06	22.50	22.55	22.50	+0.60	15	1293
09:46:57	22.50	22.55	22.50	+0.60	2	1278
09:46:54	22.50	22.55	22.50	+0.60	1	1276
09:46:48	22.50	22.55	22.50	+0.60	2	1275
09:46:42	22.50	22.55	22.55	+0.65	2	1273
09:46:18	22.50	22.60	22.60	+0.70	1	1271
09:46:16	22.55	22.60	22.55	+0.65	8	1270
09:46:16	22.55	22.60	22.55	+0.65	3	1262
09:45:43	22.55	22.60	22.55	+0.65	1	1259
09:45:42	22.55	22.60	22.55	+0.65	1	1258
09:45:26	22.50	22.55	22.55	+0.65	1	1257
09:45:15	22.55	22.60	22.55	+0.65	19	1256
09:45:09	22.55	22.60	22.60	+0.70	1	1237
09:44:21	22.60	22.65	22.60	+0.70	1	1236
09:44:12	22.60	22.65	22.60	+0.70	1	1235
09:43:56	22.55	22.60	22.60	+0.70	1	1234
09:43:54	22.55	22.60	22.60	+0.70	2	1233
09:43:45	22.55	22.60	22.60	+0.70	1	1231
09:43:41	22.55	22.60	22.60	+0.70	4	1230
09:43:25	22.55	22.60	22.60	+0.70	1	1226
09:43:24	22.55	22.60	22.60	+0.70	3	1225
09:42:46	22.55	22.60	22.60	+0.70	1	1222
09:42:44	22.60	22.65	22.60	+0.70	10	1221
09:42:14	22.55	22.60	22.60	+0.70	1	1211
09:42:11	22.55	22.60	22.60	+0.70	5	1210
09:42:07	22.55	22.60	22.60	+0.70	1	1205
09:42:04	22.55	22.60	22.60	+0.70	1	1204
09:42:04	22.55	22.60	22.60	+0.70	2	1203
09:42:02	22.55	22.60	22.60	+0.70	1	1201
09:41:53	22.55	22.60	22.60	+0.70	10	1200
09:41:51	22.55	22.60	22.60	+0.70	2	1190
09:41:49	22.55	22.60	22.60	+0.70	1	1188
09:41:49	22.55	22.60	22.60	+0.70	1	1187
09:41:44	22.55	22.60	22.60	+0.70	1	1186
09:41:41	22.55	22.60	22.60	+0.70	1	1185
09:41:39	22.55	22.60	22.60	+0.70	3	1184
09:41:34	22.55	22.60	22.60	+0.70	1	1181
09:41:34	22.60	22.65	22.60	+0.70	1	1180
09:41:31	22.60	22.65	22.60	+0.70	2	1179
09:41:23	22.60	22.65	22.60	+0.70	2	1177
09:41:16	22.60	22.65	22.65	+0.75	1	1175
09:41:14	22.60	22.70	22.60	+0.70	1	1174
09:41:14	22.60	22.65	22.70	+0.80	3	1173
09:41:14	22.60	22.65	22.65	+0.75	2	1170
09:41:11	22.60	22.65	22.60	+0.70	1	1168
09:41:10	22.55	22.60	22.60	+0.70	20	1167
09:41:10	22.55	22.60	22.60	+0.70	1	1147
09:41:10	22.55	22.60	22.60	+0.70	5	1146
09:41:09	22.55	22.60	22.55	+0.65	3	1141
09:41:02	22.65	22.70	22.60	+0.70	4	1138
09:41:02	22.65	22.70	22.65	+0.75	21	1134
09:40:56	22.65	22.70	22.65	+0.75	1	1113
09:40:54	22.65	22.70	22.65	+0.75	2	1112
09:40:54	22.65	22.70	22.65	+0.75	1	1110
09:40:34	22.65	22.70	22.65	+0.75	3	1109
09:40:32	22.65	22.70	22.65	+0.75	1	1106
09:40:31	22.65	22.70	22.65	+0.75	1	1105
09:40:15	22.65	22.70	22.65	+0.75	1	1104
09:40:15	22.65	22.70	22.65	+0.75	5	1103
09:40:14	22.65	22.70	22.70	+0.80	1	1098
09:40:13	22.65	22.70	22.70	+0.80	3	1097
09:40:11	22.65	22.70	22.70	+0.80	1	1094
09:40:11	22.65	22.70	22.70	+0.80	1	1093
09:40:11	22.65	22.70	22.70	+0.80	1	1092
09:40:11	22.65	22.70	22.65	+0.75	1	1091
09:39:58	22.65	22.70	22.65	+0.75	2	1090
09:39:57	22.65	22.70	22.70	+0.80	2	1088
09:39:51	22.60	22.70	22.70	+0.80	1	1086
09:39:51	22.60	22.70	22.70	+0.80	1	1085
09:39:51	22.60	22.65	22.65	+0.75	29	1084
09:39:46	22.55	22.60	22.60	+0.70	1	1055
09:39:43	22.50	22.55	22.55	+0.65	5	1054
09:39:43	22.55	22.65	22.55	+0.65	5	1049
09:39:43	22.55	22.60	22.60	+0.70	4	1044
09:39:33	22.60	22.65	22.60	+0.70	1	1040
09:39:33	22.60	22.65	22.60	+0.70	1	1039
09:39:32	22.60	22.65	22.50	+0.60	6	1038
09:39:32	22.60	22.65	22.55	+0.65	10	1032
09:39:32	22.60	22.65	22.60	+0.70	4	1022
09:39:31	22.55	22.60	22.60	+0.70	5	1018
09:39:31	22.55	22.60	22.60	+0.70	4	1013
09:39:28	22.55	22.60	22.60	+0.70	2	1009
09:39:18	22.50	22.55	22.55	+0.65	5	1007
09:39:17	22.50	22.55	22.55	+0.65	1	1002
09:39:12	22.50	22.55	22.55	+0.65	1	1001
09:39:07	22.50	22.55	22.55	+0.65	1	1000
09:39:02	22.50	22.55	22.55	+0.65	3	999
09:38:53	22.50	22.55	22.50	+0.60	1	996
09:38:51	22.55	22.60	22.55	+0.65	1	995
09:38:51	22.55	22.60	22.55	+0.65	4	994
09:38:51	22.55	22.60	22.55	+0.65	4	990
09:38:51	22.55	22.60	22.55	+0.65	4	986
09:38:51	22.55	22.60	22.55	+0.65	4	982
09:38:51	22.55	22.60	22.55	+0.65	5	978
09:38:51	22.55	22.60	22.55	+0.65	3	973
09:38:40	22.55	22.60	22.60	+0.70	1	970
09:38:30	22.55	22.60	22.60	+0.70	1	969
09:38:26	22.55	22.60	22.60	+0.70	1	968
09:38:22	22.60	22.65	22.60	+0.70	1	967
09:38:22	22.55	22.60	22.60	+0.70	2	966
09:38:18	22.60	22.65	22.60	+0.70	1	964
09:38:18	22.60	22.65	22.60	+0.70	4	963
09:38:18	22.60	22.65	22.60	+0.70	4	959
09:38:08	22.60	22.65	22.60	+0.70	2	955
09:38:05	22.55	22.60	22.60	+0.70	1	953
09:38:05	22.55	22.60	22.60	+0.70	2	952
09:38:03	22.55	22.60	22.60	+0.70	1	950
09:38:02	22.55	22.60	22.60	+0.70	3	949
09:38:02	22.55	22.60	22.55	+0.65	2	946
09:37:59	22.55	22.60	22.60	+0.70	1	944
09:37:57	22.55	22.60	22.60	+0.70	1	943
09:37:55	22.55	22.60	22.60	+0.70	10	942
09:37:49	22.55	22.60	22.60	+0.70	1	932
09:37:44	22.55	22.60	22.60	+0.70	2	931
09:37:41	22.55	22.60	22.60	+0.70	1	929
09:37:40	22.55	22.60	22.60	+0.70	1	928
09:37:36	22.55	22.60	22.60	+0.70	1	927
09:37:33	22.55	22.60	22.60	+0.70	1	926
09:37:28	22.55	22.60	22.60	+0.70	10	925
09:37:28	22.55	22.60	22.60	+0.70	2	915
09:37:24	22.55	22.60	22.60	+0.70	1	913
09:37:23	22.55	22.60	22.60	+0.70	1	912
09:37:21	22.55	22.60	22.60	+0.70	5	911
09:37:19	22.55	22.60	22.60	+0.70	5	906
09:37:16	22.55	22.60	22.60	+0.70	1	901
09:37:16	22.55	22.60	22.60	+0.70	1	900
09:37:11	22.55	22.60	22.60	+0.70	1	899
09:37:09	22.55	22.60	22.60	+0.70	2	898
09:37:08	22.55	22.60	22.60	+0.70	3	896
09:37:08	22.55	22.60	22.60	+0.70	1	893
09:37:08	22.55	22.60	22.60	+0.70	2	892
09:37:07	22.55	22.60	22.60	+0.70	1	890
09:37:07	22.55	22.60	22.60	+0.70	5	889
09:37:05	22.55	22.60	22.60	+0.70	2	884
09:37:04	22.55	22.60	22.60	+0.70	2	882
09:37:02	22.55	22.60	22.60	+0.70	1	880
09:37:00	22.55	22.60	22.60	+0.70	15	879
09:37:00	22.55	22.60	22.60	+0.70	1	864
09:36:59	22.55	22.60	22.55	+0.65	2	863
09:36:56	22.55	22.60	22.60	+0.70	1	861
09:36:56	22.55	22.60	22.60	+0.70	1	860
09:36:56	22.55	22.60	22.60	+0.70	1	859
09:36:56	22.55	22.60	22.60	+0.70	1	858
09:36:56	22.55	22.60	22.60	+0.70	1	857
09:36:56	22.55	22.60	22.60	+0.70	1	856
09:36:56	22.55	22.60	22.60	+0.70	1	855
09:36:56	22.50	22.55	22.55	+0.65	4	854
09:36:56	22.50	22.55	22.55	+0.65	19	850
09:36:56	22.45	22.50	22.50	+0.60	51	831
09:36:52	22.45	22.50	22.50	+0.60	1	780
09:36:44	22.45	22.50	22.50	+0.60	1	779
09:36:43	22.45	22.50	22.50	+0.60	5	778
09:36:41	22.45	22.50	22.50	+0.60	11	773
09:36:39	22.45	22.50	22.50	+0.60	1	762
09:36:33	22.40	22.50	22.50	+0.60	1	761
09:36:31	22.40	22.50	22.50	+0.60	1	760
09:36:31	22.40	22.50	22.50	+0.60	1	759
09:36:31	22.40	22.50	22.50	+0.60	1	758
09:36:31	22.40	22.50	22.50	+0.60	1	757
09:36:31	22.35	22.50	22.50	+0.60	2	756
09:36:31	22.35	22.50	22.50	+0.60	4	754
09:36:31	22.35	22.50	22.50	+0.60	4	750
09:36:31	22.35	22.50	22.50	+0.60	4	746
09:36:31	22.35	22.50	22.50	+0.60	4	742
09:36:31	22.35	22.45	22.45	+0.55	2	738
09:36:31	22.35	22.45	22.45	+0.55	4	736
09:36:31	22.35	22.45	22.45	+0.55	4	732
09:36:31	22.35	22.45	22.45	+0.55	4	728
09:36:31	22.35	22.45	22.45	+0.55	4	724
09:36:31	22.35	22.45	22.45	+0.55	2	720
09:36:31	22.35	22.45	22.45	+0.55	4	718
09:36:31	22.35	22.45	22.45	+0.55	5	714
09:36:31	22.35	22.45	22.45	+0.55	57	709
09:36:31	22.35	22.45	22.45	+0.55	4	652
09:36:24	22.30	22.40	22.40	+0.50	18	648
09:36:24	22.25	22.35	22.40	+0.50	32	630
09:36:24	22.25	22.35	22.35	+0.45	14	598
09:36:22	22.25	22.30	22.30	+0.40	2	584
09:36:18	22.30	22.35	22.30	+0.40	5	582
09:35:48	22.30	22.35	22.30	+0.40	2	577
09:35:10	22.30	22.35	22.30	+0.40	1	575
09:34:58	22.30	22.35	22.30	+0.40	5	574
09:34:42	22.35	22.40	22.35	+0.45	2	569
09:34:41	22.35	22.40	22.35	+0.45	1	567
09:34:32	22.35	22.40	22.35	+0.45	2	566
09:34:29	22.35	22.40	22.40	+0.50	2	564
09:34:24	22.35	22.40	22.40	+0.50	1	562
09:34:07	22.30	22.40	22.40	+0.50	5	561
09:34:06	22.35	22.40	22.35	+0.45	1	556
09:34:01	22.35	22.40	22.35	+0.45	1	555
09:33:36	22.35	22.40	22.35	+0.45	1	554
09:33:22	22.35	22.40	22.35	+0.45	3	553
09:33:06	22.35	22.40	22.35	+0.45	3	550
09:32:55	22.30	22.35	22.35	+0.45	1	547
09:32:55	22.30	22.35	22.35	+0.45	1	546
09:32:55	22.30	22.35	22.35	+0.45	4	545
09:32:55	22.30	22.35	22.35	+0.45	5	541
09:32:55	22.30	22.35	22.35	+0.45	12	536
09:32:24	22.30	22.35	22.30	+0.40	2	524
09:31:27	22.25	22.30	22.30	+0.40	11	522
09:31:26	22.20	22.25	22.25	+0.35	5	511
09:31:26	22.20	22.25	22.25	+0.35	2	506
09:31:21	22.15	22.20	22.20	+0.30	2	504
09:30:53	22.15	22.20	22.20	+0.30	2	502
09:28:40	22.15	22.20	22.20	+0.30	1	500
09:28:40	22.25	22.30	22.20	+0.30	22	499
09:28:40	22.25	22.30	22.25	+0.35	4	477
09:27:39	22.25	22.30	22.25	+0.35	2	473
09:26:56	22.25	22.30	22.25	+0.35	1	471
09:25:46	22.25	22.30	22.25	+0.35	10	470
09:25:41	22.25	22.30	22.25	+0.35	1	460
09:24:49	22.20	22.25	22.25	+0.35	10	459
09:24:28	22.20	22.25	22.25	+0.35	1	449
09:23:22	22.20	22.25	22.20	+0.30	1	448
09:22:32	22.20	22.25	22.20	+0.30	1	447
09:21:23	22.20	22.30	22.20	+0.30	1	446
09:21:21	22.20	22.25	22.25	+0.35	2	445
09:20:43	22.20	22.25	22.20	+0.30	10	443
09:20:11	22.20	22.25	22.20	+0.30	1	433
09:19:52	22.20	22.30	22.20	+0.30	1	432
09:19:52	22.20	22.30	22.20	+0.30	1	431
09:19:52	22.20	22.30	22.20	+0.30	1	430
09:19:52	22.20	22.30	22.20	+0.30	1	429
09:19:52	22.20	22.30	22.20	+0.30	1	428
09:19:52	22.20	22.30	22.20	+0.30	1	427
09:19:52	22.20	22.30	22.20	+0.30	1	426
09:19:20	22.25	22.30	22.25	+0.35	2	425
09:18:54	22.25	22.30	22.25	+0.35	1	423
09:18:51	22.25	22.30	22.25	+0.35	2	422
09:18:33	22.25	22.35	22.25	+0.35	10	420
09:18:14	22.30	22.35	22.30	+0.40	2	410
09:17:33	22.30	22.35	22.30	+0.40	1	408
09:17:26	22.30	22.35	22.30	+0.40	3	407
09:17:26	22.30	22.35	22.30	+0.40	1	404
09:17:12	22.30	22.35	22.30	+0.40	1	403
09:17:10	22.30	22.35	22.30	+0.40	2	402
09:16:53	22.30	22.35	22.30	+0.40	1	400
09:16:39	22.30	22.35	22.30	+0.40	1	399
09:15:33	22.30	22.35	22.30	+0.40	1	398
09:15:09	22.30	22.35	22.30	+0.40	1	397
09:15:06	22.25	22.30	22.30	+0.40	7	396
09:14:25	22.25	22.30	22.30	+0.40	1	389
09:14:18	22.30	22.35	22.30	+0.40	4	388
09:14:18	22.30	22.35	22.30	+0.40	4	384
09:14:18	22.30	22.35	22.30	+0.40	4	380
09:13:13	22.30	22.35	22.30	+0.40	1	376
09:13:02	22.20	22.30	22.30	+0.40	10	375
09:12:23	22.20	22.30	22.30	+0.40	5	365
09:12:21	22.25	22.30	22.25	+0.35	6	360
09:11:45	22.30	22.35	22.30	+0.40	3	354
09:11:39	22.30	22.35	22.35	+0.45	1	351
09:10:35	22.30	22.40	22.30	+0.40	1	350
09:10:23	22.25	22.35	22.35	+0.45	6	349
09:10:21	22.30	22.35	22.30	+0.40	8	343
09:10:21	22.35	22.40	22.35	+0.45	1	335
09:10:18	22.30	22.40	22.40	+0.50	1	334
09:10:14	22.30	22.40	22.40	+0.50	1	333
09:10:14	22.35	22.45	22.35	+0.45	11	332
09:10:11	22.40	22.45	22.40	+0.50	1	321
09:10:10	22.40	22.45	22.40	+0.50	4	320
09:10:10	22.40	22.45	22.40	+0.50	2	316
09:10:09	22.40	22.45	22.45	+0.55	1	314
09:10:08	22.40	22.45	22.45	+0.55	1	313
09:10:07	22.40	22.45	22.45	+0.55	1	312
09:10:06	22.40	22.45	22.45	+0.55	3	311
09:10:05	22.40	22.45	22.45	+0.55	1	308
09:10:05	22.40	22.45	22.45	+0.55	1	307
09:10:03	22.40	22.45	22.40	+0.50	1	306
09:09:58	22.40	22.45	22.45	+0.55	1	305
09:09:57	22.40	22.45	22.40	+0.50	1	304
09:09:47	22.40	22.45	22.45	+0.55	1	303
09:09:45	22.40	22.45	22.40	+0.50	10	302
09:09:45	22.40	22.45	22.45	+0.55	1	292
09:09:43	22.40	22.45	22.45	+0.55	3	291
09:09:39	22.40	22.45	22.45	+0.55	1	288
09:09:39	22.40	22.45	22.45	+0.55	1	287
09:09:39	22.40	22.45	22.40	+0.50	1	286
09:09:39	22.40	22.45	22.45	+0.55	1	285
09:09:39	22.40	22.45	22.45	+0.55	1	284
09:09:39	22.40	22.45	22.45	+0.55	1	283
09:09:39	22.40	22.45	22.45	+0.55	1	282
09:09:39	22.40	22.45	22.45	+0.55	1	281
09:09:34	22.35	22.40	22.40	+0.50	13	280
09:09:33	22.35	22.40	22.40	+0.50	2	267
09:09:33	22.35	22.40	22.40	+0.50	2	265
09:09:33	22.35	22.40	22.40	+0.50	2	263
09:09:30	22.35	22.40	22.35	+0.45	1	261
09:09:27	22.35	22.40	22.35	+0.45	1	260
09:09:27	22.30	22.35	22.35	+0.45	1	259
09:09:26	22.30	22.35	22.35	+0.45	10	258
09:09:24	22.30	22.35	22.30	+0.40	2	248
09:09:17	22.30	22.35	22.30	+0.40	1	246
09:09:13	22.30	22.35	22.30	+0.40	1	245
09:09:06	22.30	22.35	22.30	+0.40	3	244
09:09:06	22.30	22.35	22.30	+0.40	1	241
09:08:49	22.30	22.40	22.30	+0.40	5	240
09:08:49	22.35	22.40	22.35	+0.45	1	235
09:08:47	22.30	22.35	22.35	+0.45	1	234
09:08:43	22.35	22.40	22.35	+0.45	1	233
09:08:43	22.30	22.40	22.40	+0.50	1	232
09:08:31	22.15	22.30	22.40	+0.50	5	231
09:08:31	22.15	22.30	22.35	+0.45	10	226
09:08:31	22.15	22.30	22.30	+0.40	5	216
09:08:27	22.15	22.20	22.20	+0.30	2	211
09:08:27	22.15	22.20	22.20	+0.30	4	209
09:08:27	22.15	22.20	22.20	+0.30	1	205
09:08:27	22.15	22.20	22.20	+0.30	4	204
09:08:27	22.15	22.20	22.20	+0.30	4	200
09:08:27	22.15	22.20	22.20	+0.30	4	196
09:08:27	22.15	22.20	22.20	+0.30	3	192
09:08:16	22.15	22.20	22.20	+0.30	4	189
09:08:16	22.10	22.15	22.15	+0.25	7	185
09:07:37	22.10	22.15	22.10	+0.20	1	178
09:07:09	22.10	22.15	22.15	+0.25	2	177
09:07:02	22.10	22.15	22.10	+0.20	1	175
09:06:10	22.05	22.10	22.10	+0.20	15	174
09:06:10	22.10	22.15	22.10	+0.20	5	159
09:06:03	22.10	22.15	22.15	+0.25	2	154
09:05:56	22.15	22.20	22.15	+0.25	2	152
09:05:41	22.15	22.20	22.15	+0.25	1	150
09:05:37	22.15	22.20	22.15	+0.25	1	149
09:05:18	22.10	22.15	22.15	+0.25	4	148
09:05:18	22.15	22.20	22.15	+0.25	2	144
09:05:18	22.15	22.20	22.15	+0.25	5	142
09:04:48	22.20	22.25	22.20	+0.30	6	137
09:04:47	22.20	22.25	22.20	+0.30	5	131
09:04:28	22.20	22.25	22.25	+0.35	2	126
09:04:22	22.20	22.25	22.20	+0.30	1	124
09:03:56	22.25	22.30	22.25	+0.35	3	123
09:03:51	22.30	22.35	22.30	+0.40	15	120
09:03:41	22.30	22.40	22.40	+0.50	1	105
09:03:40	22.35	22.40	22.30	+0.40	1	104
09:03:40	22.35	22.40	22.35	+0.45	2	103
09:03:39	22.35	22.40	22.35	+0.45	1	101
09:03:25	22.25	22.30	22.40	+0.50	1	100
09:03:25	22.25	22.30	22.35	+0.45	6	99
09:03:25	22.25	22.30	22.30	+0.40	3	93
09:03:18	22.25	22.35	22.35	+0.45	1	90
09:03:17	22.30	22.35	22.30	+0.40	2	89
09:03:16	22.30	22.35	22.35	+0.45	1	87
09:03:15	22.30	22.35	22.30	+0.40	1	86
09:03:10	22.30	22.35	22.35	+0.45	2	85
09:03:02	22.35	22.40	22.35	+0.45	1	83
09:02:59	22.35	22.40	22.30	+0.40	2	82
09:02:59	22.35	22.40	22.35	+0.45	1	80
09:02:55	22.30	22.35	22.35	+0.45	2	79
09:02:55	22.30	22.35	22.35	+0.45	2	77
09:02:53	22.20	22.35	22.35	+0.45	3	75
09:02:52	22.20	22.35	22.35	+0.45	3	72
09:02:44	22.30	22.35	22.35	+0.45	2	69
09:02:38	22.25	22.30	22.35	+0.45	6	67
09:02:38	22.25	22.30	22.30	+0.40	4	61
09:02:31	22.20	22.25	22.25	+0.35	3	57
09:02:01	22.10	22.25	22.25	+0.35	1	54
09:02:00	22.20	22.25	22.20	+0.30	5	53
09:02:00	22.25	22.30	22.25	+0.35	1	48
09:01:47	22.30	22.35	22.30	+0.40	4	47
09:01:46	22.20	22.35	22.35	+0.45	1	43
09:01:46	22.20	22.25	22.25	+0.35	2	42
09:01:46	22.20	22.25	22.25	+0.35	1	40
09:01:43	22.20	22.30	22.30	+0.40	2	39
09:01:42	22.30	22.35	22.30	+0.40	1	37
09:01:42	22.30	22.35	22.30	+0.40	1	36
09:01:40	22.15	22.30	22.30	+0.40	1	35
09:01:39	22.15	22.30	22.30	+0.40	1	34
09:01:29	22.15	22.30	22.35	+0.45	1	33
09:01:29	22.15	22.30	22.30	+0.40	2	32
09:01:29	22.10	22.20	22.30	+0.40	9	30
09:01:29	22.10	22.20	22.20	+0.30	1	21
09:01:27	22.10	22.20	22.20	+0.30	1	20
09:01:24	22.10	22.20	22.20	+0.30	1	19
09:01:17	22.10	22.20	22.20	+0.30	1	18
09:01:09	22.10	22.20	22.20	+0.30	1	17
09:00:37	22.00	22.20	22.20	+0.30	1	16
09:00:29	22.00	22.20	22.20	+0.30	1	15
09:00:13	--	--	22.00	+0.10	14	14

　

其他人也逛...

Apple iPhone 16 (128G)

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

【原萃冷萃】寶特瓶450ml (24入/箱)

KIRIN–生茶525ml(24入/箱)

Apple iPhone 16 Pro Max (256G)

LANCOME蘭蔻超未來肌因賦活露 100ml

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple iPhone 16 Pro (256G)

青森農協青連希望蘋果汁 (1Lx6入)

Apple iPhone 16 Plus (256G)

揪愛儲值-儲值3, 500元送35加碼金

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

三大法人賣超台股196.04億元

【盤後焦點】台積電熄火、貨櫃...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧股匯續疲新台幣盤中貶逾1角收3...
‧統一發票7-8月千萬獎5張未領全...
‧界霖：攻航太衛星應用切入AI伺...

加密貨幣

比特幣BTC	97513.46	5,171.57	5.60%
以太幣ETH	3352.16	241.04	7.75%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	494.04	46.98	10.51%
萊特幣LTC	89.89	3.07	3.54%
卡達幣ADA	0.800720	0.06	8.26%
波場幣TRX	0.200956	0.00	0.54%
恆星幣XLM	0.241702	0.01	4.18%

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。