最新力寶(00226.HK)與香港華人(00655.HK)去年可能應佔合營虧損最少11億元熱門LHN(01730.HK)組合資收購並重建新加坡物業

更新報價

元　晶 (6443) 光電業上市

18.50 ▲+0.60 +3.35% 0.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,783	18.50	9	18.55	58	17.95	18.60	17.75	17.90

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	18.50	18.55	18.50	+0.60	9	3783
13:30:00	18.50	18.55	18.50	+0.60	301	3774
13:24:56	18.40	18.45	18.40	+0.50	1	3473
13:24:34	18.40	18.45	18.40	+0.50	2	3472
13:24:31	18.40	18.45	18.45	+0.55	1	3470
13:24:28	18.40	18.45	18.40	+0.50	4	3469
13:24:28	18.40	18.45	18.45	+0.55	8	3465
13:24:19	18.40	18.45	18.45	+0.55	1	3457
13:24:15	18.40	18.45	18.45	+0.55	1	3456
13:24:14	18.40	18.45	18.45	+0.55	1	3455
13:24:13	18.40	18.45	18.40	+0.50	1	3454
13:24:10	18.40	18.45	18.40	+0.50	2	3453
13:23:40	18.40	18.45	18.45	+0.55	2	3451
13:23:40	18.40	18.45	18.45	+0.55	1	3449
13:23:34	18.40	18.45	18.40	+0.50	1	3448
13:23:32	18.40	18.45	18.40	+0.50	1	3447
13:23:20	18.40	18.45	18.40	+0.50	1	3446
13:23:08	18.40	18.45	18.45	+0.55	1	3445
13:22:27	18.40	18.45	18.45	+0.55	2	3444
13:22:26	18.40	18.45	18.45	+0.55	1	3442
13:22:26	18.40	18.45	18.40	+0.50	2	3441
13:22:06	18.40	18.45	18.40	+0.50	1	3439
13:21:46	18.40	18.45	18.40	+0.50	1	3438
13:21:38	18.40	18.45	18.40	+0.50	1	3437
13:21:35	18.40	18.45	18.40	+0.50	1	3436
13:21:33	18.40	18.45	18.40	+0.50	1	3435
13:21:23	18.40	18.45	18.40	+0.50	1	3434
13:20:41	18.40	18.45	18.40	+0.50	2	3433
13:20:34	18.40	18.45	18.40	+0.50	3	3431
13:19:38	18.40	18.45	18.40	+0.50	1	3428
13:18:32	18.40	18.45	18.40	+0.50	2	3427
13:18:01	18.40	18.45	18.45	+0.55	1	3425
13:17:34	18.40	18.45	18.45	+0.55	1	3424
13:17:23	18.40	18.45	18.45	+0.55	1	3423
13:17:23	18.40	18.45	18.45	+0.55	3	3422
13:17:21	18.40	18.45	18.40	+0.50	1	3419
13:16:43	18.40	18.45	18.45	+0.55	2	3418
13:16:38	18.40	18.45	18.45	+0.55	1	3416
13:16:31	18.40	18.45	18.45	+0.55	2	3415
13:16:26	18.40	18.45	18.40	+0.50	2	3413
13:16:05	18.40	18.45	18.40	+0.50	1	3411
13:15:40	18.40	18.45	18.40	+0.50	2	3410
13:15:38	18.40	18.45	18.40	+0.50	2	3408
13:15:25	18.40	18.45	18.40	+0.50	1	3406
13:15:25	18.40	18.45	18.45	+0.55	5	3405
13:13:57	18.40	18.45	18.40	+0.50	1	3400
13:13:39	18.40	18.45	18.45	+0.55	2	3399
13:13:12	18.40	18.45	18.45	+0.55	1	3397
13:12:49	18.40	18.45	18.45	+0.55	4	3396
13:12:40	18.40	18.45	18.45	+0.55	2	3392
13:12:39	18.40	18.45	18.40	+0.50	2	3390
13:12:12	18.40	18.45	18.40	+0.50	1	3388
13:10:42	18.40	18.45	18.40	+0.50	1	3387
13:10:25	18.40	18.45	18.40	+0.50	2	3386
13:10:18	18.40	18.45	18.40	+0.50	1	3384
13:10:11	18.40	18.45	18.40	+0.50	13	3383
13:10:11	18.40	18.45	18.40	+0.50	2	3370
13:09:47	18.40	18.45	18.40	+0.50	1	3368
13:09:47	18.40	18.45	18.40	+0.50	4	3367
13:09:40	18.40	18.45	18.40	+0.50	5	3363
13:09:27	18.40	18.45	18.40	+0.50	3	3358
13:09:12	18.40	18.45	18.40	+0.50	1	3355
13:08:55	18.40	18.45	18.45	+0.55	1	3354
13:08:41	18.40	18.45	18.45	+0.55	2	3353
13:08:38	18.40	18.45	18.45	+0.55	2	3351
13:08:31	18.40	18.45	18.40	+0.50	7	3349
13:08:01	18.40	18.45	18.40	+0.50	1	3342
13:07:51	18.40	18.45	18.40	+0.50	1	3341
13:07:37	18.40	18.45	18.45	+0.55	1	3340
13:07:37	18.40	18.45	18.45	+0.55	1	3339
13:07:16	18.40	18.45	18.40	+0.50	2	3338
13:06:09	18.40	18.45	18.40	+0.50	1	3336
13:06:04	18.40	18.45	18.40	+0.50	1	3335
13:06:02	18.40	18.45	18.45	+0.55	1	3334
13:04:33	18.40	18.45	18.45	+0.55	1	3333
13:04:12	18.40	18.45	18.45	+0.55	1	3332
13:02:24	18.40	18.45	18.45	+0.55	1	3331
13:02:04	18.40	18.45	18.45	+0.55	2	3330
13:02:04	18.40	18.45	18.45	+0.55	2	3328
13:01:59	18.40	18.45	18.45	+0.55	1	3326
13:01:50	18.40	18.45	18.45	+0.55	3	3325
13:01:00	18.40	18.45	18.50	+0.60	7	3322
13:01:00	18.40	18.45	18.45	+0.55	13	3315
13:00:19	18.45	18.50	18.45	+0.55	1	3302
12:59:20	18.40	18.45	18.45	+0.55	3	3301
12:59:04	18.40	18.45	18.45	+0.55	1	3298
12:58:38	18.40	18.45	18.45	+0.55	10	3297
12:58:18	18.45	18.50	18.45	+0.55	6	3287
12:58:18	18.45	18.50	18.45	+0.55	1	3281
12:57:52	18.40	18.45	18.45	+0.55	13	3280
12:57:50	18.40	18.45	18.45	+0.55	3	3267
12:57:48	18.40	18.45	18.45	+0.55	1	3264
12:57:32	18.40	18.45	18.45	+0.55	4	3263
12:57:28	18.40	18.45	18.45	+0.55	22	3259
12:57:09	18.40	18.45	18.40	+0.50	4	3237
12:56:26	18.40	18.45	18.40	+0.50	2	3233
12:55:53	18.40	18.45	18.40	+0.50	2	3231
12:54:39	18.35	18.40	18.40	+0.50	2	3229
12:54:04	18.35	18.40	18.40	+0.50	3	3227
12:52:20	18.35	18.40	18.40	+0.50	5	3224
12:52:11	18.40	18.45	18.40	+0.50	2	3219
12:52:01	18.40	18.45	18.40	+0.50	4	3217
12:51:35	18.40	18.45	18.40	+0.50	1	3213
12:51:25	18.40	18.45	18.40	+0.50	1	3212
12:50:38	18.40	18.45	18.40	+0.50	1	3211
12:50:35	18.40	18.45	18.40	+0.50	5	3210
12:50:24	18.40	18.45	18.40	+0.50	1	3205
12:50:06	18.40	18.45	18.40	+0.50	1	3204
12:49:28	18.40	18.45	18.40	+0.50	1	3203
12:49:19	18.40	18.45	18.40	+0.50	1	3202
12:49:05	18.40	18.45	18.40	+0.50	5	3201
12:47:55	18.40	18.45	18.40	+0.50	2	3196
12:47:54	18.40	18.45	18.40	+0.50	4	3194
12:47:01	18.40	18.45	18.40	+0.50	1	3190
12:46:37	18.40	18.45	18.45	+0.55	1	3189
12:46:25	18.40	18.45	18.45	+0.55	2	3188
12:46:17	18.40	18.45	18.40	+0.50	1	3186
12:45:52	18.40	18.45	18.45	+0.55	8	3185
12:45:27	18.40	18.45	18.40	+0.50	5	3177
12:42:40	18.40	18.45	18.40	+0.50	2	3172
12:42:08	18.40	18.45	18.40	+0.50	1	3170
12:41:19	18.40	18.45	18.40	+0.50	1	3169
12:41:12	18.40	18.45	18.45	+0.55	5	3168
12:40:48	18.40	18.45	18.45	+0.55	1	3163
12:39:44	18.40	18.45	18.45	+0.55	2	3162
12:38:20	18.40	18.45	18.40	+0.50	1	3160
12:37:26	18.40	18.45	18.40	+0.50	3	3159
12:36:06	18.40	18.45	18.45	+0.55	1	3156
12:36:06	18.40	18.45	18.40	+0.50	1	3155
12:35:58	18.40	18.45	18.40	+0.50	1	3154
12:35:43	18.40	18.45	18.40	+0.50	2	3153
12:34:00	18.40	18.45	18.40	+0.50	15	3151
12:33:36	18.40	18.45	18.40	+0.50	10	3136
12:32:15	18.35	18.45	18.35	+0.45	2	3126
12:30:46	18.35	18.40	18.40	+0.50	1	3124
12:30:10	18.35	18.40	18.40	+0.50	1	3123
12:29:28	18.35	18.40	18.40	+0.50	1	3122
12:29:22	18.35	18.40	18.40	+0.50	2	3121
12:29:07	18.35	18.40	18.40	+0.50	12	3119
12:29:02	18.35	18.40	18.40	+0.50	1	3107
12:29:02	18.35	18.40	18.40	+0.50	10	3106
12:28:38	18.35	18.40	18.40	+0.50	1	3096
12:28:10	18.35	18.40	18.35	+0.45	1	3095
12:28:03	18.35	18.40	18.40	+0.50	2	3094
12:27:19	18.35	18.40	18.40	+0.50	2	3092
12:26:42	18.35	18.40	18.40	+0.50	1	3090
12:24:20	18.35	18.40	18.40	+0.50	2	3089
12:23:42	18.35	18.40	18.40	+0.50	2	3087
12:23:33	18.35	18.40	18.40	+0.50	1	3085
12:23:33	18.35	18.40	18.40	+0.50	1	3084
12:22:04	18.35	18.40	18.40	+0.50	1	3083
12:21:24	18.35	18.40	18.40	+0.50	1	3082
12:20:31	18.35	18.40	18.35	+0.45	1	3081
12:20:25	18.35	18.40	18.40	+0.50	1	3080
12:19:17	18.35	18.40	18.40	+0.50	1	3079
12:18:01	18.35	18.40	18.40	+0.50	3	3078
12:17:53	18.35	18.40	18.40	+0.50	2	3075
12:17:50	18.35	18.40	18.40	+0.50	1	3073
12:17:50	18.35	18.40	18.40	+0.50	23	3072
12:17:49	18.35	18.40	18.40	+0.50	2	3049
12:15:45	18.35	18.40	18.35	+0.45	1	3047
12:14:55	18.35	18.40	18.35	+0.45	2	3046
12:14:28	18.35	18.40	18.35	+0.45	1	3044
12:13:47	18.35	18.40	18.35	+0.45	3	3043
12:13:19	18.35	18.40	18.35	+0.45	1	3040
12:12:47	18.35	18.40	18.35	+0.45	1	3039
12:11:23	18.35	18.40	18.35	+0.45	10	3038
12:11:17	18.35	18.40	18.35	+0.45	1	3028
12:11:02	18.35	18.40	18.35	+0.45	1	3027
12:10:23	18.35	18.40	18.35	+0.45	4	3026
12:09:21	18.35	18.40	18.35	+0.45	1	3022
12:08:03	18.35	18.40	18.35	+0.45	5	3021
12:08:02	18.30	18.40	18.30	+0.40	5	3016
12:07:52	18.35	18.40	18.35	+0.45	3	3011
12:07:47	18.35	18.40	18.35	+0.45	10	3008
12:07:30	18.35	18.40	18.35	+0.45	11	2998
12:07:30	18.35	18.40	18.35	+0.45	5	2987
12:05:10	18.35	18.40	18.35	+0.45	1	2982
12:04:51	18.35	18.40	18.40	+0.50	2	2981
12:04:10	18.35	18.40	18.40	+0.50	1	2979
12:03:51	18.35	18.40	18.40	+0.50	2	2978
12:03:50	18.35	18.40	18.40	+0.50	1	2976
12:03:10	18.35	18.40	18.40	+0.50	1	2975
12:03:07	18.35	18.40	18.40	+0.50	1	2974
12:03:03	18.35	18.40	18.40	+0.50	1	2973
12:01:56	18.35	18.40	18.40	+0.50	1	2972
11:58:59	18.35	18.40	18.35	+0.45	1	2971
11:57:06	18.40	18.45	18.40	+0.50	2	2970
11:57:06	18.40	18.45	18.40	+0.50	3	2968
11:56:42	18.35	18.40	18.40	+0.50	5	2965
11:55:20	18.35	18.45	18.35	+0.45	1	2960
11:55:12	18.35	18.45	18.35	+0.45	1	2959
11:55:08	18.40	18.45	18.40	+0.50	1	2958
11:53:39	18.35	18.45	18.45	+0.55	1	2957
11:53:33	18.35	18.45	18.45	+0.55	1	2956
11:53:21	18.40	18.45	18.40	+0.50	1	2955
11:53:21	18.40	18.45	18.40	+0.50	1	2954
11:53:02	18.40	18.45	18.45	+0.55	1	2953
11:52:23	18.35	18.45	18.45	+0.55	2	2952
11:51:33	18.35	18.45	18.45	+0.55	2	2950
11:51:11	18.35	18.40	18.40	+0.50	2	2948
11:51:01	18.35	18.40	18.40	+0.50	2	2946
11:51:01	18.35	18.40	18.40	+0.50	2	2944
11:49:12	18.35	18.40	18.35	+0.45	1	2942
11:49:11	18.35	18.40	18.40	+0.50	2	2941
11:49:11	18.35	18.40	18.40	+0.50	1	2939
11:48:56	18.30	18.40	18.40	+0.50	2	2938
11:44:18	18.35	18.40	18.35	+0.45	1	2936
11:44:06	18.35	18.40	18.35	+0.45	3	2935
11:41:43	18.35	18.40	18.35	+0.45	2	2932
11:41:02	18.35	18.40	18.35	+0.45	1	2930
11:40:31	18.35	18.40	18.35	+0.45	1	2929
11:40:07	18.30	18.35	18.35	+0.45	1	2928
11:39:37	18.30	18.35	18.35	+0.45	1	2927
11:39:19	18.30	18.35	18.30	+0.40	2	2926
11:38:46	18.30	18.35	18.35	+0.45	1	2924
11:38:21	18.30	18.35	18.30	+0.40	4	2923
11:38:03	18.30	18.35	18.35	+0.45	1	2919
11:38:00	18.30	18.35	18.30	+0.40	1	2918
11:37:33	18.30	18.35	18.35	+0.45	1	2917
11:37:26	18.30	18.35	18.35	+0.45	1	2916
11:36:23	18.30	18.35	18.30	+0.40	1	2915
11:34:33	18.30	18.35	18.30	+0.40	1	2914
11:33:10	18.30	18.35	18.35	+0.45	5	2913
11:32:22	18.30	18.35	18.35	+0.45	4	2908
11:30:25	18.30	18.35	18.30	+0.40	1	2904
11:29:23	18.30	18.35	18.30	+0.40	1	2903
11:27:55	18.25	18.30	18.30	+0.40	3	2902
11:27:55	18.25	18.30	18.30	+0.40	1	2899
11:27:35	18.25	18.30	18.25	+0.35	1	2898
11:27:14	18.25	18.30	18.25	+0.35	6	2897
11:27:12	18.25	18.30	18.30	+0.40	4	2891
11:27:12	18.25	18.30	18.30	+0.40	2	2887
11:27:12	18.25	18.30	18.30	+0.40	2	2885
11:27:12	18.25	18.30	18.25	+0.35	1	2883
11:27:09	18.25	18.30	18.30	+0.40	2	2882
11:27:05	18.25	18.30	18.25	+0.35	5	2880
11:26:07	18.30	18.40	18.30	+0.40	25	2875
11:26:07	18.35	18.40	18.35	+0.45	2	2850
11:26:02	18.35	18.40	18.35	+0.45	25	2848
11:25:47	18.35	18.40	18.40	+0.50	8	2823
11:25:36	18.35	18.40	18.40	+0.50	1	2815
11:25:35	18.35	18.40	18.40	+0.50	2	2814
11:24:30	18.35	18.40	18.40	+0.50	10	2812
11:21:09	18.40	18.45	18.40	+0.50	2	2802
11:20:41	18.40	18.45	18.40	+0.50	1	2800
11:20:10	18.40	18.45	18.40	+0.50	2	2799
11:19:26	18.40	18.45	18.40	+0.50	2	2797
11:18:54	18.40	18.45	18.40	+0.50	2	2795
11:17:24	18.40	18.45	18.40	+0.50	1	2793
11:17:10	18.35	18.40	18.40	+0.50	4	2792
11:16:54	18.35	18.40	18.40	+0.50	3	2788
11:13:21	18.40	18.45	18.40	+0.50	1	2785
11:12:11	18.35	18.40	18.40	+0.50	1	2784
11:11:27	18.35	18.40	18.35	+0.45	3	2783
11:10:20	18.40	18.45	18.40	+0.50	2	2780
11:09:52	18.40	18.45	18.40	+0.50	5	2778
11:09:35	18.40	18.45	18.40	+0.50	10	2773
11:09:14	18.40	18.45	18.45	+0.55	1	2763
11:07:50	18.45	18.50	18.45	+0.55	1	2762
11:07:42	18.45	18.50	18.50	+0.60	3	2761
11:07:38	18.40	18.50	18.50	+0.60	10	2758
11:07:10	18.40	18.50	18.50	+0.60	1	2748
11:06:55	18.40	18.45	18.50	+0.60	1	2747
11:06:55	18.40	18.45	18.45	+0.55	2	2746
11:05:23	18.40	18.45	18.45	+0.55	2	2744
11:05:06	18.40	18.45	18.45	+0.55	1	2742
11:05:02	18.40	18.45	18.45	+0.55	1	2741
11:04:04	18.45	18.50	18.45	+0.55	10	2740
11:03:58	18.45	18.50	18.45	+0.55	1	2730
11:02:47	18.45	18.50	18.45	+0.55	7	2729
11:01:56	18.45	18.50	18.50	+0.60	3	2722
11:00:56	18.45	18.50	18.50	+0.60	2	2719
11:00:23	18.45	18.55	18.45	+0.55	5	2717
11:00:23	18.50	18.55	18.50	+0.60	5	2712
11:00:00	18.45	18.55	18.55	+0.65	1	2707
10:59:57	18.45	18.55	18.45	+0.55	2	2706
10:59:54	18.45	18.50	18.50	+0.60	1	2704
10:59:50	18.45	18.50	18.50	+0.60	1	2703
10:59:21	18.40	18.45	18.45	+0.55	2	2702
10:59:16	18.40	18.45	18.45	+0.55	2	2700
10:58:49	18.40	18.50	18.50	+0.60	1	2698
10:58:17	18.40	18.50	18.50	+0.60	1	2697
10:57:54	18.40	18.45	18.45	+0.55	2	2696
10:57:51	18.40	18.50	18.50	+0.60	10	2694
10:57:46	18.40	18.50	18.50	+0.60	1	2684
10:57:33	18.40	18.45	18.50	+0.60	12	2683
10:57:33	18.40	18.45	18.45	+0.55	2	2671
10:57:00	18.35	18.40	18.45	+0.55	9	2669
10:57:00	18.35	18.40	18.40	+0.50	11	2660
10:57:00	18.35	18.40	18.40	+0.50	1	2649
10:56:43	18.40	18.45	18.40	+0.50	1	2648
10:56:31	18.40	18.45	18.40	+0.50	1	2647
10:56:31	18.40	18.45	18.40	+0.50	1	2646
10:56:28	18.40	18.45	18.40	+0.50	2	2645
10:55:30	18.40	18.45	18.40	+0.50	4	2643
10:55:27	18.40	18.45	18.45	+0.55	4	2639
10:55:27	18.40	18.45	18.45	+0.55	2	2635
10:54:41	18.40	18.45	18.40	+0.50	16	2633
10:54:37	18.40	18.45	18.40	+0.50	2	2617
10:54:16	18.40	18.45	18.40	+0.50	1	2615
10:54:12	18.40	18.45	18.40	+0.50	6	2614
10:53:58	18.40	18.45	18.40	+0.50	1	2608
10:53:50	18.40	18.45	18.40	+0.50	1	2607
10:53:32	18.40	18.45	18.40	+0.50	1	2606
10:53:18	18.40	18.45	18.40	+0.50	8	2605
10:53:04	18.40	18.45	18.45	+0.55	2	2597
10:51:54	18.45	18.50	18.45	+0.55	11	2595
10:51:45	18.45	18.50	18.45	+0.55	1	2584
10:51:45	18.40	18.45	18.45	+0.55	3	2583
10:51:43	18.40	18.45	18.45	+0.55	1	2580
10:51:42	18.40	18.45	18.45	+0.55	2	2579
10:50:27	18.40	18.45	18.45	+0.55	1	2577
10:50:16	18.40	18.45	18.40	+0.50	10	2576
10:49:35	18.45	18.50	18.45	+0.55	3	2566
10:49:33	18.45	18.50	18.45	+0.55	1	2563
10:49:14	18.45	18.50	18.45	+0.55	7	2562
10:49:14	18.45	18.50	18.45	+0.55	20	2555
10:48:42	18.45	18.50	18.45	+0.55	1	2535
10:48:38	18.45	18.50	18.45	+0.55	2	2534
10:48:20	18.45	18.50	18.45	+0.55	1	2532
10:47:54	18.45	18.50	18.45	+0.55	2	2531
10:47:54	18.45	18.50	18.45	+0.55	10	2529
10:46:50	18.45	18.50	18.45	+0.55	1	2519
10:46:49	18.45	18.50	18.45	+0.55	4	2518
10:46:12	18.45	18.50	18.50	+0.60	3	2514
10:45:11	18.45	18.50	18.45	+0.55	1	2511
10:44:25	18.50	18.55	18.50	+0.60	1	2510
10:44:25	18.50	18.55	18.50	+0.60	6	2509
10:44:22	18.45	18.50	18.50	+0.60	10	2503
10:42:29	18.45	18.50	18.50	+0.60	1	2493
10:42:10	18.45	18.50	18.50	+0.60	1	2492
10:40:10	18.50	18.55	18.50	+0.60	1	2491
10:40:10	18.45	18.50	18.50	+0.60	1	2490
10:40:07	18.50	18.55	18.50	+0.60	1	2489
10:39:58	18.45	18.50	18.50	+0.60	9	2488
10:39:57	18.45	18.50	18.50	+0.60	5	2479
10:39:46	18.45	18.50	18.50	+0.60	1	2474
10:39:36	18.45	18.50	18.45	+0.55	3	2473
10:39:07	18.45	18.50	18.50	+0.60	1	2470
10:38:48	18.50	18.55	18.50	+0.60	3	2469
10:38:48	18.50	18.55	18.50	+0.60	20	2466
10:38:43	18.50	18.55	18.55	+0.65	1	2446
10:38:39	18.50	18.55	18.50	+0.60	1	2445
10:38:18	18.50	18.55	18.55	+0.65	5	2444
10:38:05	18.50	18.55	18.55	+0.65	1	2439
10:36:52	18.50	18.55	18.55	+0.65	2	2438
10:36:48	18.50	18.55	18.55	+0.65	6	2436
10:36:42	18.55	18.60	18.55	+0.65	41	2430
10:36:07	18.55	18.60	18.60	+0.70	1	2389
10:35:56	18.55	18.60	18.60	+0.70	1	2388
10:35:56	18.55	18.60	18.60	+0.70	1	2387
10:35:37	18.55	18.60	18.60	+0.70	3	2386
10:35:28	18.55	18.60	18.60	+0.70	1	2383
10:35:23	18.55	18.60	18.60	+0.70	1	2382
10:35:21	18.55	18.60	18.60	+0.70	1	2381
10:35:17	18.55	18.60	18.55	+0.65	7	2380
10:35:09	18.55	18.60	18.60	+0.70	1	2373
10:35:07	18.55	18.60	18.60	+0.70	1	2372
10:35:03	18.55	18.60	18.60	+0.70	1	2371
10:35:01	18.55	18.60	18.60	+0.70	2	2370
10:34:59	18.55	18.60	18.60	+0.70	2	2368
10:34:57	18.55	18.60	18.60	+0.70	14	2366
10:34:54	18.55	18.60	18.60	+0.70	1	2352
10:34:51	18.55	18.60	18.60	+0.70	1	2351
10:34:36	18.55	18.60	18.60	+0.70	1	2350
10:34:25	18.55	18.60	18.60	+0.70	1	2349
10:34:24	18.55	18.60	18.60	+0.70	1	2348
10:34:19	18.55	18.60	18.60	+0.70	2	2347
10:34:18	18.55	18.60	18.60	+0.70	1	2345
10:34:08	18.55	18.60	18.60	+0.70	1	2344
10:33:55	18.55	18.60	18.60	+0.70	5	2343
10:33:54	18.55	18.60	18.55	+0.65	2	2338
10:33:34	18.55	18.60	18.60	+0.70	4	2336
10:33:34	18.55	18.60	18.60	+0.70	2	2332
10:33:29	18.55	18.60	18.60	+0.70	2	2330
10:33:23	18.55	18.60	18.60	+0.70	5	2328
10:33:04	18.50	18.55	18.55	+0.65	7	2323
10:33:03	18.50	18.55	18.55	+0.65	2	2316
10:32:59	18.50	18.55	18.55	+0.65	2	2314
10:32:58	18.50	18.55	18.55	+0.65	2	2312
10:32:56	18.55	18.60	18.55	+0.65	3	2310
10:32:56	18.50	18.55	18.55	+0.65	2	2307
10:32:55	18.50	18.55	18.55	+0.65	1	2305
10:32:51	18.50	18.55	18.55	+0.65	2	2304
10:32:44	18.50	18.55	18.55	+0.65	1	2302
10:32:42	18.50	18.55	18.55	+0.65	1	2301
10:32:38	18.50	18.55	18.60	+0.70	7	2300
10:32:38	18.50	18.55	18.55	+0.65	1	2293
10:32:35	18.50	18.55	18.55	+0.65	1	2292
10:32:31	18.50	18.55	18.55	+0.65	2	2291
10:32:29	18.55	18.60	18.55	+0.65	1	2289
10:32:28	18.50	18.55	18.55	+0.65	10	2288
10:32:20	18.55	18.60	18.55	+0.65	1	2278
10:32:16	18.55	18.60	18.55	+0.65	10	2277
10:32:16	18.55	18.60	18.55	+0.65	3	2267
10:32:16	18.55	18.60	18.55	+0.65	5	2264
10:32:12	18.55	18.60	18.60	+0.70	1	2259
10:32:09	18.55	18.60	18.55	+0.65	1	2258
10:32:08	18.55	18.60	18.60	+0.70	5	2257
10:32:04	18.55	18.60	18.60	+0.70	1	2252
10:31:56	18.55	18.60	18.55	+0.65	1	2251
10:31:54	18.50	18.60	18.60	+0.70	1	2250
10:31:54	18.50	18.60	18.60	+0.70	1	2249
10:31:52	18.55	18.60	18.55	+0.65	4	2248
10:31:52	18.55	18.60	18.55	+0.65	1	2244
10:31:52	18.50	18.55	18.55	+0.65	5	2243
10:31:51	18.55	18.60	18.55	+0.65	1	2238
10:31:51	18.50	18.55	18.55	+0.65	1	2237
10:31:47	18.50	18.60	18.60	+0.70	20	2236
10:31:45	18.55	18.60	18.55	+0.65	1	2216
10:31:39	18.50	18.60	18.60	+0.70	1	2215
10:31:38	18.50	18.60	18.60	+0.70	5	2214
10:31:37	18.50	18.60	18.60	+0.70	5	2209
10:31:36	18.55	18.60	18.55	+0.65	12	2204
10:31:29	18.55	18.60	18.55	+0.65	1	2192
10:31:28	18.55	18.60	18.60	+0.70	2	2191
10:31:28	18.55	18.60	18.60	+0.70	2	2189
10:31:25	18.55	18.60	18.55	+0.65	1	2187
10:31:22	18.55	18.60	18.55	+0.65	1	2186
10:31:19	18.55	18.60	18.55	+0.65	1	2185
10:31:19	18.55	18.60	18.60	+0.70	1	2184
10:31:18	18.55	18.60	18.60	+0.70	2	2183
10:31:18	18.55	18.60	18.55	+0.65	2	2181
10:31:16	18.50	18.55	18.55	+0.65	12	2179
10:31:16	18.50	18.55	18.55	+0.65	22	2167
10:31:15	18.50	18.55	18.50	+0.60	2	2145
10:31:15	18.50	18.55	18.55	+0.65	4	2143
10:31:15	18.50	18.55	18.55	+0.65	4	2139
10:31:14	18.50	18.55	18.55	+0.65	2	2135
10:31:13	18.50	18.55	18.55	+0.65	2	2133
10:31:12	18.50	18.55	18.55	+0.65	9	2131
10:31:11	18.50	18.55	18.55	+0.65	4	2122
10:31:11	18.45	18.50	18.50	+0.60	36	2118
10:31:11	18.45	18.50	18.50	+0.60	2	2082
10:31:11	18.45	18.50	18.50	+0.60	1	2080
10:31:11	18.45	18.50	18.50	+0.60	41	2079
10:31:11	18.45	18.50	18.50	+0.60	6	2038
10:31:11	18.45	18.50	18.50	+0.60	20	2032
10:31:10	18.45	18.50	18.50	+0.60	5	2012
10:31:09	18.45	18.50	18.50	+0.60	10	2007
10:31:09	18.45	18.50	18.45	+0.55	5	1997
10:31:02	18.45	18.50	18.50	+0.60	3	1992
10:30:58	18.45	18.50	18.50	+0.60	2	1989
10:30:58	18.45	18.50	18.50	+0.60	6	1987
10:30:56	18.45	18.50	18.50	+0.60	1	1981
10:30:53	18.45	18.50	18.50	+0.60	6	1980
10:30:53	18.45	18.50	18.50	+0.60	3	1974
10:30:51	18.45	18.50	18.50	+0.60	1	1971
10:30:44	18.45	18.50	18.45	+0.55	2	1970
10:30:38	18.45	18.50	18.50	+0.60	13	1968
10:30:37	18.45	18.50	18.45	+0.55	2	1955
10:30:33	18.45	18.50	18.45	+0.55	1	1953
10:30:32	18.45	18.50	18.50	+0.60	1	1952
10:30:24	18.45	18.50	18.50	+0.60	11	1951
10:30:23	18.45	18.50	18.50	+0.60	9	1940
10:30:21	18.45	18.50	18.50	+0.60	2	1931
10:30:21	18.45	18.50	18.50	+0.60	2	1929
10:30:21	18.40	18.45	18.45	+0.55	103	1927
10:30:19	18.40	18.45	18.45	+0.55	6	1824
10:30:16	18.40	18.45	18.45	+0.55	1	1818
10:30:12	18.40	18.45	18.45	+0.55	8	1817
10:30:11	18.40	18.45	18.45	+0.55	3	1809
10:30:08	18.40	18.45	18.45	+0.55	1	1806
10:30:07	18.40	18.45	18.45	+0.55	1	1805
10:29:56	18.40	18.45	18.45	+0.55	1	1804
10:29:56	18.40	18.45	18.45	+0.55	4	1803
10:29:56	18.40	18.45	18.45	+0.55	2	1799
10:29:48	18.40	18.45	18.45	+0.55	1	1797
10:29:41	18.35	18.40	18.40	+0.50	17	1796
10:29:41	18.35	18.40	18.40	+0.50	19	1779
10:29:31	18.35	18.40	18.40	+0.50	2	1760
10:28:39	18.35	18.40	18.40	+0.50	1	1758
10:28:39	18.35	18.40	18.40	+0.50	1	1757
10:28:08	18.35	18.40	18.40	+0.50	2	1756
10:27:47	18.35	18.40	18.40	+0.50	2	1754
10:27:47	18.35	18.40	18.40	+0.50	2	1752
10:27:33	18.35	18.40	18.35	+0.45	3	1750
10:27:06	18.35	18.40	18.40	+0.50	1	1747
10:26:48	18.35	18.40	18.35	+0.45	3	1746
10:26:48	18.35	18.40	18.40	+0.50	1	1743
10:26:38	18.35	18.40	18.40	+0.50	1	1742
10:26:37	18.35	18.40	18.40	+0.50	1	1741
10:26:36	18.35	18.45	18.45	+0.55	1	1740
10:26:27	18.35	18.40	18.40	+0.50	10	1739
10:26:25	18.35	18.40	18.40	+0.50	1	1729
10:26:23	18.35	18.40	18.40	+0.50	1	1728
10:26:22	18.35	18.40	18.40	+0.50	1	1727
10:26:07	18.40	18.45	18.40	+0.50	4	1726
10:26:07	18.40	18.45	18.45	+0.55	1	1722
10:25:53	18.35	18.45	18.45	+0.55	2	1721
10:25:43	18.35	18.40	18.40	+0.50	44	1719
10:25:41	18.35	18.40	18.40	+0.50	1	1675
10:25:41	18.30	18.40	18.40	+0.50	4	1674
10:25:41	18.30	18.35	18.35	+0.45	9	1670
10:24:54	18.25	18.35	18.35	+0.45	1	1661
10:24:52	18.25	18.35	18.25	+0.35	4	1660
10:23:58	18.25	18.30	18.30	+0.40	1	1656
10:23:58	18.25	18.30	18.30	+0.40	13	1655
10:23:21	18.25	18.30	18.30	+0.40	2	1642
10:23:09	18.25	18.30	18.30	+0.40	10	1640
10:22:57	18.25	18.30	18.30	+0.40	5	1630
10:22:57	18.20	18.30	18.30	+0.40	1	1625
10:22:32	18.25	18.30	18.25	+0.35	10	1624
10:22:32	18.25	18.30	18.25	+0.35	1	1614
10:22:31	18.25	18.30	18.25	+0.35	1	1613
10:21:30	18.25	18.30	18.25	+0.35	1	1612
10:21:19	18.25	18.30	18.25	+0.35	2	1611
10:20:59	18.20	18.25	18.25	+0.35	3	1609
10:20:12	18.25	18.30	18.25	+0.35	5	1606
10:20:09	18.25	18.30	18.25	+0.35	1	1601
10:19:41	18.30	18.35	18.30	+0.40	9	1600
10:19:30	18.30	18.35	18.30	+0.40	1	1591
10:19:19	18.30	18.35	18.30	+0.40	4	1590
10:18:57	18.30	18.35	18.35	+0.45	1	1586
10:18:36	18.30	18.35	18.35	+0.45	2	1585
10:18:02	18.35	18.40	18.35	+0.45	10	1583
10:17:57	18.35	18.40	18.35	+0.45	2	1573
10:17:36	18.35	18.40	18.35	+0.45	5	1571
10:16:03	18.35	18.40	18.40	+0.50	3	1566
10:15:22	18.35	18.40	18.40	+0.50	1	1563
10:15:03	18.35	18.40	18.40	+0.50	2	1562
10:14:41	18.35	18.40	18.40	+0.50	3	1560
10:14:37	18.35	18.40	18.40	+0.50	2	1557
10:14:36	18.35	18.40	18.35	+0.45	1	1555
10:14:14	18.35	18.40	18.35	+0.45	1	1554
10:14:10	18.40	18.45	18.40	+0.50	4	1553
10:14:09	18.40	18.45	18.40	+0.50	1	1549
10:14:05	18.40	18.45	18.40	+0.50	2	1548
10:14:05	18.40	18.45	18.40	+0.50	1	1546
10:13:54	18.40	18.45	18.40	+0.50	1	1545
10:13:47	18.40	18.45	18.40	+0.50	4	1544
10:13:47	18.35	18.40	18.40	+0.50	5	1540
10:13:47	18.35	18.40	18.40	+0.50	3	1535
10:13:33	18.35	18.40	18.40	+0.50	1	1532
10:13:31	18.35	18.40	18.40	+0.50	4	1531
10:13:31	18.40	18.45	18.40	+0.50	1	1527
10:13:30	18.35	18.45	18.45	+0.55	1	1526
10:13:29	18.35	18.45	18.45	+0.55	1	1525
10:13:29	18.35	18.45	18.45	+0.55	2	1524
10:13:28	18.35	18.40	18.40	+0.50	9	1522
10:13:28	18.35	18.40	18.40	+0.50	1	1513
10:13:22	18.35	18.40	18.40	+0.50	1	1512
10:13:19	18.35	18.40	18.40	+0.50	20	1511
10:13:17	18.35	18.40	18.40	+0.50	5	1491
10:13:15	18.35	18.40	18.40	+0.50	5	1486
10:12:57	18.35	18.40	18.40	+0.50	4	1481
10:12:53	18.35	18.40	18.35	+0.45	1	1477
10:12:52	18.35	18.40	18.40	+0.50	1	1476
10:12:45	18.35	18.40	18.40	+0.50	1	1475
10:12:34	18.35	18.40	18.40	+0.50	10	1474
10:12:32	18.35	18.40	18.40	+0.50	2	1464
10:12:32	18.35	18.40	18.40	+0.50	2	1462
10:12:31	18.35	18.40	18.40	+0.50	1	1460
10:12:30	18.30	18.40	18.40	+0.50	2	1459
10:12:29	18.30	18.40	18.40	+0.50	4	1457
10:12:29	18.30	18.35	18.35	+0.45	7	1453
10:12:29	18.30	18.35	18.35	+0.45	10	1446
10:12:28	18.30	18.35	18.35	+0.45	2	1436
10:12:25	18.30	18.35	18.35	+0.45	2	1434
10:12:23	18.30	18.35	18.35	+0.45	5	1432
10:12:21	18.30	18.35	18.35	+0.45	6	1427
10:12:20	18.30	18.35	18.35	+0.45	1	1421
10:12:20	18.30	18.35	18.35	+0.45	9	1420
10:12:19	18.30	18.35	18.35	+0.45	4	1411
10:12:19	18.30	18.35	18.35	+0.45	4	1407
10:12:19	18.30	18.35	18.35	+0.45	1	1403
10:12:19	18.25	18.30	18.30	+0.40	25	1402
10:12:19	18.25	18.30	18.30	+0.40	76	1377
10:12:10	18.25	18.30	18.30	+0.40	1	1301
10:12:07	18.25	18.30	18.30	+0.40	11	1300
10:12:04	18.25	18.30	18.25	+0.35	1	1289
10:11:48	18.25	18.30	18.25	+0.35	1	1288
10:10:38	18.25	18.30	18.25	+0.35	2	1287
10:10:10	18.25	18.30	18.25	+0.35	1	1285
10:10:07	18.25	18.30	18.30	+0.40	1	1284
10:10:04	18.25	18.30	18.30	+0.40	9	1283
10:10:04	18.25	18.30	18.30	+0.40	2	1274
10:10:03	18.25	18.30	18.30	+0.40	9	1272
10:09:46	18.20	18.25	18.25	+0.35	2	1263
10:09:46	18.20	18.25	18.25	+0.35	1	1261
10:09:46	18.20	18.25	18.25	+0.35	10	1260
10:09:40	18.20	18.25	18.25	+0.35	2	1250
10:09:40	18.20	18.25	18.25	+0.35	4	1248
10:08:33	18.20	18.25	18.25	+0.35	2	1244
10:08:00	18.20	18.25	18.25	+0.35	5	1242
10:07:39	18.20	18.25	18.25	+0.35	1	1237
10:07:26	18.20	18.25	18.20	+0.30	1	1236
10:06:42	18.20	18.25	18.25	+0.35	1	1235
10:06:09	18.20	18.25	18.25	+0.35	5	1234
10:06:04	18.20	18.25	18.20	+0.30	1	1229
10:05:20	18.15	18.20	18.20	+0.30	1	1228
10:04:34	18.20	18.25	18.20	+0.30	10	1227
10:04:11	18.20	18.25	18.25	+0.35	1	1217
10:02:47	18.20	18.25	18.20	+0.30	2	1216
10:01:18	18.15	18.25	18.25	+0.35	6	1214
10:01:17	18.15	18.25	18.25	+0.35	11	1208
10:01:16	18.15	18.20	18.20	+0.30	5	1197
10:01:14	18.20	18.25	18.20	+0.30	20	1192
10:00:18	18.25	18.30	18.25	+0.35	2	1172
10:00:18	18.25	18.30	18.25	+0.35	1	1170
10:00:07	18.20	18.25	18.25	+0.35	1	1169
09:59:42	18.20	18.25	18.25	+0.35	1	1168
09:59:35	18.25	18.30	18.25	+0.35	1	1167
09:59:35	18.20	18.25	18.25	+0.35	10	1166
09:59:08	18.20	18.30	18.20	+0.30	10	1156
09:58:15	18.25	18.30	18.25	+0.35	1	1146
09:57:05	18.20	18.25	18.25	+0.35	1	1145
09:56:47	18.25	18.30	18.25	+0.35	1	1144
09:56:46	18.25	18.30	18.25	+0.35	5	1143
09:56:43	18.25	18.30	18.25	+0.35	1	1138
09:56:39	18.25	18.30	18.25	+0.35	1	1137
09:56:37	18.25	18.30	18.25	+0.35	1	1136
09:56:35	18.25	18.30	18.25	+0.35	1	1135
09:55:56	18.20	18.25	18.25	+0.35	2	1134
09:55:38	18.20	18.25	18.25	+0.35	2	1132
09:55:35	18.25	18.30	18.25	+0.35	8	1130
09:54:43	18.25	18.30	18.25	+0.35	1	1122
09:54:37	18.25	18.30	18.25	+0.35	3	1121
09:54:35	18.25	18.30	18.25	+0.35	1	1118
09:54:32	18.25	18.30	18.25	+0.35	5	1117
09:54:24	18.25	18.30	18.25	+0.35	1	1112
09:54:11	18.25	18.30	18.25	+0.35	1	1111
09:53:59	18.25	18.30	18.25	+0.35	1	1110
09:52:56	18.25	18.30	18.25	+0.35	8	1109
09:52:51	18.20	18.25	18.25	+0.35	34	1101
09:52:51	18.20	18.25	18.25	+0.35	10	1067
09:52:30	18.20	18.25	18.25	+0.35	1	1057
09:52:15	18.20	18.25	18.25	+0.35	1	1056
09:51:54	18.25	18.30	18.25	+0.35	3	1055
09:51:54	18.25	18.30	18.25	+0.35	13	1052
09:51:39	18.25	18.30	18.25	+0.35	2	1039
09:51:34	18.25	18.30	18.25	+0.35	5	1037
09:51:29	18.25	18.30	18.30	+0.40	2	1032
09:51:15	18.25	18.30	18.30	+0.40	2	1030
09:50:49	18.25	18.30	18.30	+0.40	4	1028
09:50:47	18.25	18.30	18.30	+0.40	1	1024
09:50:41	18.25	18.30	18.30	+0.40	1	1023
09:50:41	18.25	18.30	18.30	+0.40	1	1022
09:50:26	18.25	18.30	18.25	+0.35	5	1021
09:50:22	18.25	18.30	18.25	+0.35	1	1016
09:50:22	18.25	18.30	18.25	+0.35	1	1015
09:50:14	18.25	18.30	18.25	+0.35	6	1014
09:49:45	18.25	18.30	18.25	+0.35	5	1008
09:49:32	18.25	18.30	18.25	+0.35	10	1003
09:49:14	18.25	18.30	18.25	+0.35	2	993
09:49:02	18.25	18.30	18.25	+0.35	1	991
09:48:55	18.25	18.30	18.25	+0.35	5	990
09:48:51	18.20	18.25	18.25	+0.35	6	985
09:48:39	18.20	18.25	18.25	+0.35	5	979
09:48:27	18.20	18.25	18.20	+0.30	1	974
09:47:35	18.20	18.25	18.20	+0.30	1	973
09:47:19	18.20	18.25	18.25	+0.35	1	972
09:47:13	18.20	18.25	18.25	+0.35	5	971
09:47:04	18.20	18.25	18.25	+0.35	1	966
09:46:56	18.20	18.25	18.25	+0.35	1	965
09:46:51	18.20	18.25	18.25	+0.35	3	964
09:46:42	18.20	18.25	18.25	+0.35	5	961
09:46:38	18.20	18.25	18.20	+0.30	2	956
09:46:19	18.20	18.25	18.25	+0.35	10	954
09:46:18	18.15	18.25	18.25	+0.35	11	944
09:46:17	18.15	18.20	18.20	+0.30	1	933
09:45:46	18.20	18.25	18.20	+0.30	1	932
09:45:18	18.15	18.25	18.25	+0.35	2	931
09:45:12	18.20	18.25	18.20	+0.30	1	929
09:45:09	18.20	18.25	18.20	+0.30	4	928
09:44:58	18.25	18.30	18.25	+0.35	2	924
09:44:42	18.25	18.30	18.25	+0.35	11	922
09:44:42	18.25	18.30	18.25	+0.35	5	911
09:44:22	18.25	18.30	18.25	+0.35	1	906
09:44:20	18.25	18.30	18.30	+0.40	4	905
09:44:20	18.25	18.30	18.30	+0.40	1	901
09:44:19	18.25	18.30	18.30	+0.40	1	900
09:44:14	18.20	18.25	18.25	+0.35	4	899
09:44:09	18.20	18.25	18.20	+0.30	1	895
09:43:52	18.20	18.25	18.25	+0.35	7	894
09:43:52	18.20	18.25	18.25	+0.35	9	887
09:43:52	18.20	18.25	18.25	+0.35	1	878
09:43:52	18.20	18.25	18.25	+0.35	7	877
09:43:51	18.20	18.25	18.25	+0.35	2	870
09:43:51	18.15	18.20	18.20	+0.30	15	868
09:43:51	18.15	18.20	18.20	+0.30	11	853
09:43:50	18.15	18.20	18.20	+0.30	11	842
09:43:49	18.15	18.20	18.15	+0.25	1	831
09:43:49	18.10	18.20	18.20	+0.30	11	830
09:43:48	18.10	18.15	18.15	+0.25	8	819
09:43:22	18.10	18.15	18.10	+0.20	1	811
09:43:22	18.15	18.20	18.15	+0.25	12	810
09:42:53	18.15	18.20	18.15	+0.25	1	798
09:42:52	18.15	18.20	18.15	+0.25	1	797
09:42:10	18.15	18.20	18.15	+0.25	2	796
09:41:53	18.15	18.20	18.20	+0.30	1	794
09:41:51	18.15	18.20	18.20	+0.30	4	793
09:41:46	18.15	18.20	18.15	+0.25	1	789
09:41:36	18.15	18.20	18.20	+0.30	1	788
09:40:57	18.10	18.20	18.20	+0.30	3	787
09:40:37	18.10	18.15	18.20	+0.30	5	784
09:40:37	18.10	18.15	18.15	+0.25	1	779
09:40:30	18.15	18.20	18.15	+0.25	1	778
09:40:05	18.15	18.20	18.15	+0.25	5	777
09:39:58	18.15	18.20	18.15	+0.25	1	772
09:39:43	18.15	18.20	18.15	+0.25	4	771
09:39:36	18.15	18.20	18.15	+0.25	10	767
09:39:34	18.15	18.20	18.20	+0.30	2	757
09:39:28	18.15	18.20	18.20	+0.30	1	755
09:39:26	18.15	18.20	18.20	+0.30	1	754
09:38:54	18.15	18.20	18.20	+0.30	3	753
09:38:16	18.15	18.20	18.20	+0.30	3	750
09:38:13	18.15	18.20	18.20	+0.30	1	747
09:38:09	18.15	18.20	18.20	+0.30	1	746
09:38:09	18.15	18.20	18.20	+0.30	1	745
09:38:09	18.10	18.15	18.15	+0.25	40	744
09:38:09	18.10	18.15	18.15	+0.25	12	704
09:38:06	18.10	18.15	18.10	+0.20	1	692
09:37:50	18.10	18.15	18.10	+0.20	1	691
09:37:49	18.05	18.10	18.10	+0.20	2	690
09:37:46	18.05	18.10	18.10	+0.20	10	688
09:37:42	18.05	18.10	18.15	+0.25	6	678
09:37:42	18.05	18.10	18.10	+0.20	6	672
09:37:42	18.05	18.10	18.10	+0.20	6	666
09:37:29	18.10	18.15	18.10	+0.20	1	660
09:37:27	18.10	18.15	18.10	+0.20	10	659
09:36:55	18.10	18.15	18.10	+0.20	2	649
09:36:47	18.10	18.15	18.10	+0.20	1	647
09:36:37	18.10	18.15	18.10	+0.20	2	646
09:36:23	18.10	18.15	18.10	+0.20	1	644
09:36:11	18.05	18.10	18.10	+0.20	12	643
09:36:11	18.05	18.10	18.10	+0.20	22	631
09:36:10	18.05	18.10	18.10	+0.20	5	609
09:36:09	18.05	18.10	18.10	+0.20	1	604
09:35:36	18.05	18.10	18.05	+0.15	5	603
09:35:03	18.05	18.10	18.05	+0.15	1	598
09:33:34	18.00	18.05	18.05	+0.15	1	597
09:33:09	18.00	18.10	18.00	+0.10	1	596
09:33:05	18.00	18.05	18.05	+0.15	1	595
09:33:05	18.00	18.05	18.05	+0.15	4	594
09:32:38	18.00	18.05	18.05	+0.15	1	590
09:32:37	18.00	18.05	18.05	+0.15	2	589
09:31:58	18.00	18.05	18.05	+0.15	1	587
09:31:44	18.00	18.10	18.00	+0.10	3	586
09:31:42	18.05	18.10	18.05	+0.15	2	583
09:31:36	18.05	18.10	18.10	+0.20	2	581
09:31:35	18.05	18.10	18.05	+0.15	2	579
09:30:22	18.05	18.10	18.05	+0.15	1	577
09:30:15	18.05	18.10	18.10	+0.20	5	576
09:30:14	18.05	18.10	18.05	+0.15	1	571
09:30:05	18.05	18.10	18.10	+0.20	1	570
09:30:05	18.00	18.05	18.10	+0.20	8	569
09:30:05	18.00	18.05	18.05	+0.15	2	561
09:30:05	18.00	18.05	18.05	+0.15	6	559
09:29:58	18.00	18.05	18.05	+0.15	4	553
09:29:55	18.00	18.05	18.05	+0.15	6	549
09:29:51	18.00	18.05	18.00	+0.10	1	543
09:29:21	18.00	18.05	18.00	+0.10	1	542
09:28:36	18.00	18.05	18.00	+0.10	1	541
09:28:14	18.00	18.05	18.00	+0.10	1	540
09:28:06	18.00	18.05	18.00	+0.10	2	539
09:25:55	18.00	18.05	18.05	+0.15	1	537
09:25:43	18.05	18.10	18.05	+0.15	34	536
09:25:43	18.05	18.10	18.10	+0.20	1	502
09:24:52	18.05	18.10	18.10	+0.20	1	501
09:24:41	18.05	18.10	18.05	+0.15	1	500
09:24:12	18.05	18.10	18.05	+0.15	1	499
09:23:06	18.05	18.10	18.05	+0.15	4	498
09:23:06	18.05	18.10	18.05	+0.15	2	494
09:22:37	18.00	18.05	18.05	+0.15	4	492
09:22:37	18.00	18.05	18.05	+0.15	1	488
09:22:07	18.05	18.10	18.05	+0.15	1	487
09:22:00	18.00	18.05	18.05	+0.15	1	486
09:22:00	18.00	18.05	18.05	+0.15	1	485
09:21:57	18.00	18.05	18.05	+0.15	1	484
09:21:39	18.05	18.10	18.05	+0.15	4	483
09:21:35	18.05	18.10	18.10	+0.20	1	479
09:21:10	18.05	18.10	18.10	+0.20	5	478
09:20:35	18.10	18.15	18.10	+0.20	2	473
09:20:27	18.05	18.15	18.15	+0.25	2	471
09:20:26	18.10	18.15	18.10	+0.20	5	469
09:20:12	18.15	18.20	18.15	+0.25	13	464
09:20:12	18.15	18.20	18.15	+0.25	2	451
09:20:12	18.15	18.20	18.15	+0.25	2	449
09:20:08	18.15	18.20	18.15	+0.25	5	447
09:20:08	18.10	18.15	18.15	+0.25	1	442
09:19:58	18.10	18.15	18.15	+0.25	4	441
09:19:55	18.10	18.15	18.15	+0.25	2	437
09:19:52	18.10	18.15	18.15	+0.25	5	435
09:19:43	18.10	18.15	18.15	+0.25	2	430
09:19:43	18.10	18.15	18.15	+0.25	1	428
09:19:39	18.10	18.15	18.15	+0.25	4	427
09:19:38	18.10	18.15	18.15	+0.25	4	423
09:19:25	18.05	18.15	18.15	+0.25	1	419
09:19:23	18.10	18.15	18.10	+0.20	2	418
09:19:17	18.05	18.15	18.15	+0.25	1	416
09:19:16	18.05	18.15	18.15	+0.25	10	415
09:19:15	18.00	18.10	18.10	+0.20	6	405
09:19:15	18.00	18.10	18.10	+0.20	12	399
09:19:14	17.95	18.05	18.05	+0.15	10	387
09:19:14	17.95	18.00	18.00	+0.10	1	377
09:19:13	17.90	18.00	18.00	+0.10	1	376
09:19:12	17.90	18.00	18.00	+0.10	1	375
09:19:12	17.90	18.00	18.00	+0.10	12	374
09:19:07	17.95	18.00	17.95	+0.05	1	362
09:18:48	17.95	18.00	17.95	+0.05	1	361
09:18:46	17.95	18.00	17.95	+0.05	1	360
09:18:07	17.90	17.95	17.95	+0.05	1	359
09:18:05	17.90	17.95	17.95	+0.05	2	358
09:18:05	17.90	17.95	17.95	+0.05	1	356
09:17:55	17.90	17.95	17.95	+0.05	1	355
09:16:24	17.90	17.95	17.95	+0.05	1	354
09:15:43	17.95	18.00	17.95	+0.05	2	353
09:15:42	17.95	18.00	17.95	+0.05	2	351
09:15:22	17.95	18.00	17.95	+0.05	1	349
09:14:58	17.95	18.00	17.95	+0.05	10	348
09:14:58	17.95	18.00	18.00	+0.10	6	338
09:14:58	17.90	18.00	18.00	+0.10	10	332
09:14:57	17.85	17.90	17.90	0	2	322
09:14:57	17.85	17.90	17.90	0	2	320
09:14:42	17.90	17.95	17.90	0	1	318
09:14:42	17.90	17.95	17.90	0	4	317
09:13:59	17.90	18.00	17.90	0	8	313
09:13:47	17.95	18.00	17.95	+0.05	1	305
09:13:47	17.95	18.00	17.95	+0.05	1	304
09:13:47	17.95	18.00	17.95	+0.05	1	303
09:13:47	17.90	17.95	17.95	+0.05	2	302
09:13:42	17.90	17.95	17.95	+0.05	2	300
09:13:41	17.90	17.95	17.95	+0.05	3	298
09:13:41	17.90	17.95	17.95	+0.05	2	295
09:13:41	17.90	17.95	17.95	+0.05	10	293
09:13:40	17.85	17.90	17.90	0	1	283
09:13:40	17.85	17.90	17.90	0	6	282
09:13:40	17.85	17.90	17.90	0	2	276
09:12:12	17.85	17.90	17.90	0	1	274
09:10:35	17.80	17.85	17.85	-0.05	1	273
09:10:35	17.80	17.85	17.85	-0.05	5	272
09:10:33	17.80	17.85	17.85	-0.05	5	267
09:10:31	17.80	17.85	17.80	-0.10	2	262
09:08:42	17.80	17.85	17.80	-0.10	1	260
09:08:42	17.80	17.85	17.85	-0.05	1	259
09:07:31	17.85	17.90	17.85	-0.05	2	258
09:06:50	17.85	17.90	17.85	-0.05	2	256
09:06:30	17.85	17.90	17.90	0	1	254
09:06:11	17.85	17.90	17.90	0	1	253
09:06:07	17.80	17.90	17.90	0	1	252
09:05:52	17.80	17.85	17.90	0	1	251
09:05:52	17.80	17.85	17.85	-0.05	2	250
09:05:52	17.85	17.90	17.85	-0.05	5	248
09:05:52	17.85	17.90	17.90	0	1	243
09:05:26	17.85	17.90	17.90	0	1	242
09:05:15	17.85	17.90	17.85	-0.05	1	241
09:05:15	17.90	17.95	17.90	0	2	240
09:05:11	17.85	17.95	17.95	+0.05	2	238
09:04:47	17.80	17.90	17.90	0	2	236
09:03:46	17.75	17.85	17.75	-0.15	1	234
09:03:44	17.75	17.85	17.75	-0.15	2	233
09:03:41	17.75	17.80	17.80	-0.10	4	231
09:03:41	17.70	17.75	17.75	-0.15	70	227
09:03:41	17.75	17.80	17.75	-0.15	12	157
09:03:16	17.80	17.85	17.75	-0.15	15	145
09:03:16	17.80	17.85	17.80	-0.10	13	130
09:03:15	17.80	17.85	17.85	-0.05	5	117
09:02:55	17.80	17.85	17.80	-0.10	1	112
09:02:21	17.75	17.85	17.85	-0.05	1	111
09:02:21	17.80	17.85	17.80	-0.10	2	110
09:02:21	17.80	17.85	17.80	-0.10	8	108
09:02:21	17.85	17.95	17.85	-0.05	12	100
09:01:47	17.85	17.95	17.95	+0.05	4	88
09:01:47	17.90	17.95	17.90	0	2	84
09:01:25	17.85	17.90	17.90	0	1	82
09:01:21	17.85	17.90	17.90	0	1	81
09:01:16	17.85	17.90	17.90	0	2	80
09:01:16	17.85	17.90	17.90	0	15	78
09:01:13	17.85	17.90	17.90	0	3	63
09:01:02	17.90	18.00	17.90	0	5	60
09:01:01	17.95	18.00	17.95	+0.05	3	55
09:01:01	17.95	18.00	17.95	+0.05	1	52
09:01:01	17.95	18.00	17.95	+0.05	2	51
09:00:58	17.95	18.00	17.95	+0.05	4	49
09:00:58	17.95	18.00	17.95	+0.05	1	45
09:00:35	17.90	17.95	17.90	0	2	44
09:00:35	17.90	17.95	17.90	0	3	42
09:00:12	17.85	17.95	17.95	+0.05	5	39
09:00:12	17.90	17.95	17.90	0	10	34
09:00:12	17.95	18.00	17.95	+0.05	5	24
09:00:12	--	--	17.95	+0.05	19	19

　

其他人也逛...

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

揪愛儲值-儲值5, 000元送50加碼金

AirPods 4 主動式降噪款

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值6,000元

統一超商10000元虛擬商品卡

麥當勞薯條(中)即享券

TP-Link Tapo C220 AI智慧偵測 2.5K QHD旋轉式無線網路攝影機監視器 IP CAM

Meta QUEST3 虛擬實境VR MR 一體機 512GB

PChome 購物儲值1,000元

小米 Xiaomi 電動打氣機 2 Pro

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

小米 Xiaomi 智慧顯示器 S Mini LED 2025 75型

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	96996.20	-512.18	-0.53%
以太幣ETH	2677.89	-48.18	-1.77%
瑞波幣XRP	2.74	0.00	0.00%
比特幣現金BCH	327.85	-13.78	-4.03%
萊特幣LTC	126.08	0.96	0.76%
卡達幣ADA	0.772342	-0.03	-3.52%
波場幣TRX	0.242900	0.01	4.93%
恆星幣XLM	0.344438	-0.01	-1.85%

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。