最新[公告] 桓鼎-KY:代子公司佐茂股份有公司公告董事會決議通過策略長任命案熱門金控法說會旺季下週登場股利政策受關注

更新報價

元　太 (8069) 光電業上櫃永豐餘集團

291.50 ▲+6.00 +2.10% 8.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.00	2,902	291.50	77	292.00	28	286.50	293.00	286.50	285.50

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	291.50	292.00	291.50	+6.00	9	2902
13:30:00	291.50	292.00	291.50	+6.00	257	2893
13:24:53	291.50	292.50	292.50	+7.00	1	2636
13:24:47	292.00	292.50	292.00	+6.50	1	2635
13:24:38	292.00	292.50	292.50	+7.00	1	2634
13:24:27	291.50	292.50	292.50	+7.00	3	2633
13:24:27	291.50	292.50	291.50	+6.00	1	2630
13:24:19	291.50	292.50	291.50	+6.00	1	2629
13:24:16	291.50	292.50	292.50	+7.00	1	2628
13:24:05	292.00	292.50	292.00	+6.50	1	2627
13:24:02	292.00	292.50	292.50	+7.00	1	2626
13:24:00	292.00	292.50	292.50	+7.00	1	2625
13:23:51	292.00	292.50	292.00	+6.50	1	2624
13:23:51	292.00	292.50	292.00	+6.50	1	2623
13:23:45	292.00	292.50	292.00	+6.50	1	2622
13:23:41	292.00	292.50	292.50	+7.00	1	2621
13:23:41	292.00	292.50	292.50	+7.00	1	2620
13:23:22	292.00	292.50	292.00	+6.50	1	2619
13:23:21	292.00	292.50	292.00	+6.50	1	2618
13:23:16	292.00	292.50	292.00	+6.50	1	2617
13:22:59	292.00	292.50	292.00	+6.50	1	2616
13:22:57	292.00	292.50	292.00	+6.50	1	2615
13:22:55	292.00	292.50	292.50	+7.00	1	2614
13:22:52	292.00	292.50	292.00	+6.50	1	2613
13:22:45	292.00	292.50	292.00	+6.50	1	2612
13:22:31	292.00	292.50	292.00	+6.50	1	2611
13:22:30	292.00	292.50	292.00	+6.50	1	2610
13:22:30	292.00	292.50	292.00	+6.50	3	2609
13:22:19	292.00	292.50	292.00	+6.50	1	2606
13:22:05	292.00	292.50	292.00	+6.50	1	2605
13:21:53	292.00	292.50	292.00	+6.50	1	2604
13:21:36	292.00	292.50	292.00	+6.50	1	2603
13:21:21	292.00	292.50	292.00	+6.50	1	2602
13:21:14	292.00	292.50	292.00	+6.50	1	2601
13:21:12	292.00	292.50	292.00	+6.50	1	2600
13:21:12	292.00	292.50	292.00	+6.50	1	2599
13:21:07	292.00	292.50	292.00	+6.50	1	2598
13:21:07	292.00	292.50	292.00	+6.50	1	2597
13:20:44	292.00	292.50	292.50	+7.00	1	2596
13:20:37	292.00	292.50	292.00	+6.50	2	2595
13:20:37	292.00	292.50	292.00	+6.50	1	2593
13:20:27	292.00	292.50	292.50	+7.00	1	2592
13:20:12	292.00	292.50	292.50	+7.00	1	2591
13:20:07	292.00	292.50	292.00	+6.50	1	2590
13:19:44	292.00	292.50	292.00	+6.50	1	2589
13:19:30	292.00	292.50	292.00	+6.50	1	2588
13:18:38	292.00	292.50	292.50	+7.00	1	2587
13:17:22	291.50	292.00	292.00	+6.50	10	2586
13:17:15	291.50	292.50	292.50	+7.00	1	2576
13:17:00	291.50	292.50	291.50	+6.00	1	2575
13:16:53	291.50	292.50	291.50	+6.00	1	2574
13:16:52	292.00	292.50	292.00	+6.50	2	2573
13:16:46	292.00	292.50	292.00	+6.50	1	2571
13:16:39	292.00	292.50	292.00	+6.50	1	2570
13:16:20	292.00	292.50	292.00	+6.50	1	2569
13:16:18	292.00	292.50	292.00	+6.50	2	2568
13:16:09	292.00	292.50	292.00	+6.50	1	2566
13:15:59	292.00	292.50	292.00	+6.50	1	2565
13:15:56	292.00	292.50	292.00	+6.50	1	2564
13:15:47	292.00	292.50	292.00	+6.50	1	2563
13:15:42	292.00	292.50	292.00	+6.50	1	2562
13:15:41	292.00	292.50	292.00	+6.50	1	2561
13:15:37	292.00	292.50	292.00	+6.50	1	2560
13:15:37	292.00	292.50	292.00	+6.50	1	2559
13:15:08	292.00	292.50	292.00	+6.50	1	2558
13:15:07	292.00	292.50	292.00	+6.50	2	2557
13:15:04	292.00	292.50	292.00	+6.50	1	2555
13:15:03	292.00	292.50	292.00	+6.50	1	2554
13:15:00	292.00	292.50	292.00	+6.50	1	2553
13:14:31	292.00	292.50	292.00	+6.50	1	2552
13:14:31	292.00	292.50	292.50	+7.00	1	2551
13:14:22	292.00	292.50	292.00	+6.50	1	2550
13:14:14	292.00	292.50	292.00	+6.50	1	2549
13:14:06	292.00	292.50	292.00	+6.50	1	2548
13:14:01	292.00	292.50	292.00	+6.50	1	2547
13:13:14	292.00	292.50	292.00	+6.50	1	2546
13:13:14	292.00	292.50	292.00	+6.50	2	2545
13:13:08	292.00	292.50	292.00	+6.50	1	2543
13:13:07	292.00	292.50	292.00	+6.50	2	2542
13:13:03	292.00	292.50	292.00	+6.50	1	2540
13:13:01	292.00	292.50	292.00	+6.50	1	2539
13:12:40	292.00	292.50	292.00	+6.50	1	2538
13:12:30	292.00	292.50	292.00	+6.50	37	2537
13:12:22	292.00	292.50	292.00	+6.50	2	2500
13:12:13	292.00	292.50	292.00	+6.50	3	2498
13:11:47	292.00	292.50	292.50	+7.00	1	2495
13:11:41	292.00	292.50	292.50	+7.00	2	2494
13:11:30	292.00	292.50	292.50	+7.00	5	2492
13:11:20	292.00	292.50	292.00	+6.50	1	2487
13:11:19	292.00	292.50	292.50	+7.00	1	2486
13:11:18	292.00	292.50	292.50	+7.00	3	2485
13:10:58	292.00	292.50	292.50	+7.00	1	2482
13:10:46	292.00	292.50	292.50	+7.00	2	2481
13:10:34	292.00	292.50	292.00	+6.50	1	2479
13:10:27	292.00	292.50	292.50	+7.00	1	2478
13:09:59	292.00	292.50	292.00	+6.50	1	2477
13:09:59	292.00	292.50	292.00	+6.50	1	2476
13:09:27	292.00	292.50	292.50	+7.00	1	2475
13:09:03	292.00	292.50	292.50	+7.00	1	2474
13:09:02	292.00	292.50	292.50	+7.00	1	2473
13:08:02	292.00	292.50	292.50	+7.00	1	2472
13:07:52	292.00	292.50	292.50	+7.00	1	2471
13:07:49	292.00	292.50	292.50	+7.00	1	2470
13:07:27	292.00	292.50	292.50	+7.00	1	2469
13:07:22	292.00	292.50	292.00	+6.50	1	2468
13:06:26	292.00	292.50	292.50	+7.00	5	2467
13:06:20	292.00	292.50	292.50	+7.00	5	2462
13:06:19	292.00	292.50	292.50	+7.00	1	2457
13:06:18	292.00	292.50	292.50	+7.00	1	2456
13:05:54	292.00	292.50	292.50	+7.00	1	2455
13:05:49	292.00	292.50	292.00	+6.50	1	2454
13:05:44	292.00	292.50	292.50	+7.00	1	2453
13:04:56	292.00	292.50	292.50	+7.00	2	2452
13:04:38	292.00	292.50	292.50	+7.00	1	2450
13:04:17	292.00	292.50	292.50	+7.00	1	2449
13:04:03	292.00	292.50	292.50	+7.00	1	2448
13:03:49	292.00	292.50	292.50	+7.00	1	2447
13:03:35	292.00	292.50	292.50	+7.00	1	2446
13:02:55	292.00	292.50	292.50	+7.00	5	2445
13:02:49	292.00	292.50	292.50	+7.00	5	2440
13:02:04	292.00	292.50	292.50	+7.00	2	2435
13:02:02	292.00	292.50	292.50	+7.00	1	2433
13:01:05	292.00	292.50	292.50	+7.00	1	2432
13:00:51	292.00	292.50	292.50	+7.00	1	2431
13:00:44	292.00	292.50	292.00	+6.50	1	2430
13:00:34	292.00	292.50	292.00	+6.50	1	2429
13:00:31	291.50	292.00	292.00	+6.50	14	2428
13:00:28	291.50	292.00	292.00	+6.50	2	2414
13:00:04	291.50	292.00	292.00	+6.50	1	2412
12:59:32	291.50	292.00	292.00	+6.50	1	2411
12:58:07	291.50	292.00	292.00	+6.50	1	2410
12:57:36	291.50	292.00	292.00	+6.50	15	2409
12:57:36	291.50	292.00	292.00	+6.50	3	2394
12:57:33	291.50	292.00	292.00	+6.50	4	2391
12:57:22	291.50	292.00	292.00	+6.50	3	2387
12:57:17	291.50	292.00	292.00	+6.50	3	2384
12:57:10	291.50	292.00	291.50	+6.00	1	2381
12:57:08	291.50	292.00	292.00	+6.50	1	2380
12:57:01	291.50	292.00	292.00	+6.50	3	2379
12:56:25	291.50	292.00	291.50	+6.00	1	2376
12:55:55	291.50	292.00	292.00	+6.50	1	2375
12:55:51	291.50	292.00	292.00	+6.50	1	2374
12:55:33	291.50	292.00	291.50	+6.00	1	2373
12:55:23	291.50	292.00	292.00	+6.50	1	2372
12:54:52	291.50	292.00	291.50	+6.00	1	2371
12:54:37	291.50	292.00	291.50	+6.00	1	2370
12:54:29	291.50	292.00	291.50	+6.00	2	2369
12:54:25	291.50	292.00	291.50	+6.00	1	2367
12:53:39	291.50	292.00	291.50	+6.00	1	2366
12:52:58	291.50	292.00	291.50	+6.00	1	2365
12:52:39	291.50	292.00	292.00	+6.50	1	2364
12:51:26	291.50	292.00	291.50	+6.00	1	2363
12:49:55	291.50	292.00	292.00	+6.50	1	2362
12:49:53	291.50	292.00	291.50	+6.00	1	2361
12:48:06	291.50	292.00	291.50	+6.00	1	2360
12:47:37	292.00	292.50	292.00	+6.50	7	2359
12:47:37	292.00	292.50	292.00	+6.50	2	2352
12:47:35	292.00	292.50	292.00	+6.50	1	2350
12:47:35	292.00	292.50	292.00	+6.50	4	2349
12:47:35	292.00	292.50	292.00	+6.50	6	2345
12:47:35	292.50	293.00	292.50	+7.00	49	2339
12:47:35	292.50	293.00	292.50	+7.00	3	2290
12:47:35	292.50	293.00	292.50	+7.00	1	2287
12:47:14	292.50	293.00	292.50	+7.00	1	2286
12:47:11	292.50	293.00	293.00	+7.50	1	2285
12:46:32	292.50	293.00	292.50	+7.00	1	2284
12:46:07	292.50	293.00	293.00	+7.50	3	2283
12:46:01	292.50	293.00	293.00	+7.50	2	2280
12:45:04	292.50	293.00	292.50	+7.00	1	2278
12:44:27	292.50	293.00	293.00	+7.50	1	2277
12:44:23	292.50	293.00	293.00	+7.50	1	2276
12:44:22	292.50	293.00	292.50	+7.00	1	2275
12:44:15	292.50	293.00	293.00	+7.50	1	2274
12:44:03	292.50	293.00	293.00	+7.50	1	2273
12:43:40	292.50	293.00	292.50	+7.00	1	2272
12:43:31	292.50	293.00	292.50	+7.00	1	2271
12:42:11	292.50	293.00	292.50	+7.00	1	2270
12:41:50	292.50	293.00	292.50	+7.00	1	2269
12:41:43	292.50	293.00	293.00	+7.50	1	2268
12:41:12	292.50	293.00	292.50	+7.00	4	2267
12:40:43	292.50	293.00	292.50	+7.00	1	2263
12:40:17	292.50	293.00	292.50	+7.00	1	2262
12:40:03	292.50	293.00	293.00	+7.50	1	2261
12:39:49	292.50	293.00	293.00	+7.50	2	2260
12:39:38	292.50	293.00	293.00	+7.50	2	2258
12:38:59	292.50	293.00	293.00	+7.50	1	2256
12:38:38	292.50	293.00	293.00	+7.50	1	2255
12:38:26	292.50	293.00	293.00	+7.50	1	2254
12:38:23	292.50	293.00	293.00	+7.50	1	2253
12:38:21	292.50	293.00	292.50	+7.00	5	2252
12:38:19	292.50	293.00	293.00	+7.50	1	2247
12:38:19	292.50	293.00	292.50	+7.00	4	2246
12:38:19	292.50	293.00	293.00	+7.50	71	2242
12:38:08	292.50	293.00	292.50	+7.00	1	2171
12:37:48	292.50	293.00	292.50	+7.00	1	2170
12:37:23	292.50	293.00	292.50	+7.00	1	2169
12:36:40	292.50	293.00	292.50	+7.00	3	2168
12:36:15	292.50	293.00	293.00	+7.50	1	2165
12:35:38	292.50	293.00	292.50	+7.00	1	2164
12:35:27	292.50	293.00	292.50	+7.00	1	2163
12:35:02	292.50	293.00	292.50	+7.00	2	2162
12:35:02	292.50	293.00	292.50	+7.00	1	2160
12:35:01	292.50	293.00	293.00	+7.50	1	2159
12:34:48	292.50	293.00	293.00	+7.50	2	2158
12:34:36	292.50	293.00	292.50	+7.00	2	2156
12:34:25	292.50	293.00	292.50	+7.00	1	2154
12:34:24	292.50	293.00	293.00	+7.50	2	2153
12:34:24	292.50	293.00	293.00	+7.50	2	2151
12:34:14	292.50	293.00	293.00	+7.50	3	2149
12:34:12	292.50	293.00	293.00	+7.50	1	2146
12:34:07	292.50	293.00	293.00	+7.50	3	2145
12:34:02	292.50	293.00	293.00	+7.50	1	2142
12:34:01	292.50	293.00	292.50	+7.00	3	2141
12:33:56	292.00	292.50	292.50	+7.00	32	2138
12:33:56	292.00	292.50	292.50	+7.00	2	2106
12:33:45	292.00	292.50	292.50	+7.00	3	2104
12:33:36	292.00	292.50	292.50	+7.00	2	2101
12:33:31	292.00	292.50	292.50	+7.00	1	2099
12:33:30	292.00	292.50	292.50	+7.00	3	2098
12:33:23	292.00	292.50	292.50	+7.00	5	2095
12:33:17	292.00	292.50	292.00	+6.50	1	2090
12:33:14	291.50	292.50	291.50	+6.00	1	2089
12:33:11	291.50	292.00	292.00	+6.50	1	2088
12:33:11	291.50	292.00	292.00	+6.50	15	2087
12:33:11	291.50	292.00	292.00	+6.50	3	2072
12:32:21	291.50	292.00	291.50	+6.00	1	2069
12:29:45	291.50	292.00	291.50	+6.00	1	2068
12:29:12	291.50	292.00	292.00	+6.50	1	2067
12:29:12	291.50	292.00	292.00	+6.50	2	2066
12:27:44	291.50	292.00	292.00	+6.50	1	2064
12:27:44	291.50	292.00	292.00	+6.50	11	2063
12:27:37	291.50	292.00	291.50	+6.00	1	2052
12:27:05	291.50	292.50	291.50	+6.00	1	2051
12:27:05	292.00	292.50	292.00	+6.50	4	2050
12:26:13	292.00	292.50	292.00	+6.50	1	2046
12:25:16	292.00	292.50	292.00	+6.50	10	2045
12:25:12	292.00	292.50	292.00	+6.50	1	2035
12:24:28	292.00	292.50	292.00	+6.50	1	2034
12:22:40	292.00	292.50	292.00	+6.50	3	2033
12:22:23	292.00	292.50	292.00	+6.50	1	2030
12:22:18	292.00	292.50	292.00	+6.50	1	2029
12:22:12	292.00	292.50	292.00	+6.50	4	2028
12:21:08	292.00	292.50	292.00	+6.50	1	2024
12:20:59	292.00	292.50	292.00	+6.50	1	2023
12:20:17	292.00	292.50	292.00	+6.50	1	2022
12:19:52	292.00	292.50	292.00	+6.50	1	2021
12:19:40	292.00	292.50	292.00	+6.50	1	2020
12:19:38	292.00	292.50	292.00	+6.50	1	2019
12:19:27	292.00	292.50	292.00	+6.50	1	2018
12:19:19	292.00	292.50	292.00	+6.50	1	2017
12:18:50	292.00	292.50	292.00	+6.50	1	2016
12:18:46	292.00	292.50	292.00	+6.50	6	2015
12:18:43	292.00	292.50	292.00	+6.50	1	2009
12:18:34	292.00	292.50	292.00	+6.50	1	2008
12:17:03	292.00	292.50	292.00	+6.50	3	2007
12:16:53	292.00	292.50	292.50	+7.00	8	2004
12:15:36	291.50	292.00	292.00	+6.50	24	1996
12:13:55	291.50	292.00	291.50	+6.00	1	1972
12:13:07	292.00	292.50	292.00	+6.50	2	1971
12:13:07	292.00	292.50	292.00	+6.50	1	1969
12:12:07	292.00	292.50	292.00	+6.50	1	1968
12:12:02	292.00	292.50	292.00	+6.50	1	1967
12:11:52	292.00	292.50	292.00	+6.50	1	1966
12:11:07	292.00	292.50	292.00	+6.50	11	1965
12:10:23	292.00	292.50	292.00	+6.50	1	1954
12:07:34	292.00	292.50	292.50	+7.00	1	1953
12:05:50	292.00	292.50	292.00	+6.50	1	1952
12:05:22	292.00	292.50	292.00	+6.50	4	1951
12:04:31	292.00	292.50	292.50	+7.00	1	1947
12:04:01	292.50	293.00	292.50	+7.00	1	1946
12:03:53	292.50	293.00	292.50	+7.00	1	1945
12:03:52	292.50	293.00	292.50	+7.00	1	1944
12:03:24	292.50	293.00	293.00	+7.50	1	1943
12:03:09	292.50	293.00	292.50	+7.00	1	1942
12:03:03	292.50	293.00	292.50	+7.00	1	1941
12:02:41	292.50	293.00	292.50	+7.00	1	1940
12:02:29	292.50	293.00	292.50	+7.00	1	1939
12:02:07	292.50	293.00	292.50	+7.00	1	1938
12:01:53	292.50	293.00	292.50	+7.00	1	1937
12:01:47	292.50	293.00	292.50	+7.00	1	1936
12:01:33	292.50	293.00	293.00	+7.50	1	1935
12:01:33	292.50	293.00	292.50	+7.00	5	1934
12:01:31	292.50	293.00	292.50	+7.00	1	1929
12:01:00	292.50	293.00	292.50	+7.00	1	1928
12:00:50	292.50	293.00	292.50	+7.00	1	1927
12:00:38	292.50	293.00	292.50	+7.00	1	1926
12:00:35	292.50	293.00	292.50	+7.00	10	1925
12:00:19	292.50	293.00	292.50	+7.00	1	1915
11:59:56	292.50	293.00	292.50	+7.00	1	1914
11:59:39	292.50	293.00	292.50	+7.00	1	1913
11:59:11	292.50	293.00	292.50	+7.00	3	1912
11:58:53	292.50	293.00	292.50	+7.00	1	1909
11:58:49	292.50	293.00	292.50	+7.00	1	1908
11:58:47	292.50	293.00	292.50	+7.00	4	1907
11:58:35	292.00	292.50	292.50	+7.00	21	1903
11:58:35	292.00	292.50	292.50	+7.00	3	1882
11:58:29	292.00	292.50	292.50	+7.00	2	1879
11:58:20	292.00	292.50	292.50	+7.00	2	1877
11:58:12	292.00	292.50	292.00	+6.50	1	1875
11:58:12	292.00	292.50	292.50	+7.00	2	1874
11:58:09	292.00	292.50	292.00	+6.50	1	1872
11:57:59	292.00	292.50	292.50	+7.00	1	1871
11:57:52	292.00	292.50	292.50	+7.00	1	1870
11:57:52	292.00	292.50	292.50	+7.00	1	1869
11:57:52	291.50	292.00	292.00	+6.50	57	1868
11:57:50	291.50	292.00	292.00	+6.50	1	1811
11:57:47	291.50	292.00	291.50	+6.00	1	1810
11:57:44	291.50	292.00	292.00	+6.50	2	1809
11:57:39	291.50	292.00	292.00	+6.50	1	1807
11:57:34	291.50	292.00	292.00	+6.50	2	1806
11:57:30	291.50	292.00	292.00	+6.50	2	1804
11:57:19	291.50	292.00	292.00	+6.50	3	1802
11:57:07	291.00	291.50	291.50	+6.00	12	1799
11:57:07	291.00	291.50	291.50	+6.00	2	1787
11:56:47	291.00	291.50	291.50	+6.00	3	1785
11:56:41	291.00	291.50	291.50	+6.00	3	1782
11:53:16	291.00	291.50	291.50	+6.00	3	1779
11:51:12	290.50	291.00	291.00	+5.50	1	1776
11:51:08	290.50	291.00	291.00	+5.50	1	1775
11:51:08	290.50	291.00	291.00	+5.50	3	1774
11:51:08	290.50	291.00	291.00	+5.50	13	1771
11:49:27	290.50	291.00	290.50	+5.00	1	1758
11:49:27	290.50	291.00	290.50	+5.00	1	1757
11:48:23	290.50	291.00	290.50	+5.00	1	1756
11:48:05	290.50	291.00	290.50	+5.00	1	1755
11:47:25	290.50	291.00	290.50	+5.00	1	1754
11:45:00	290.50	291.00	290.50	+5.00	1	1753
11:45:00	291.00	291.50	291.00	+5.50	10	1752
11:43:01	290.50	291.50	291.50	+6.00	3	1742
11:41:13	291.00	291.50	291.00	+5.50	2	1739
11:37:26	290.50	291.00	291.00	+5.50	3	1737
11:37:26	290.50	291.00	291.00	+5.50	3	1734
11:37:25	290.50	291.00	291.00	+5.50	1	1731
11:37:20	291.00	291.50	291.00	+5.50	1	1730
11:37:12	291.00	291.50	291.00	+5.50	1	1729
11:36:13	291.00	291.50	291.00	+5.50	1	1728
11:35:37	291.00	291.50	291.00	+5.50	1	1727
11:32:24	291.50	292.00	291.50	+6.00	1	1726
11:32:24	291.50	292.00	291.50	+6.00	1	1725
11:32:24	291.50	292.00	291.50	+6.00	6	1724
11:32:23	291.50	292.00	291.50	+6.00	10	1718
11:32:03	291.50	292.00	291.50	+6.00	1	1708
11:31:33	291.50	292.00	291.50	+6.00	2	1707
11:31:08	291.50	292.00	291.50	+6.00	1	1705
11:30:57	291.50	292.00	291.50	+6.00	1	1704
11:30:08	291.50	292.00	292.00	+6.50	1	1703
11:29:55	291.50	292.00	291.50	+6.00	1	1702
11:29:39	291.50	292.00	291.50	+6.00	1	1701
11:29:39	291.50	292.00	292.00	+6.50	1	1700
11:29:05	291.50	292.00	291.50	+6.00	1	1699
11:28:51	291.50	292.00	291.50	+6.00	1	1698
11:28:21	291.50	292.00	291.50	+6.00	10	1697
11:27:56	291.50	292.00	292.00	+6.50	3	1687
11:27:48	291.50	292.00	292.00	+6.50	1	1684
11:27:07	291.50	292.00	292.00	+6.50	1	1683
11:26:39	291.50	292.00	292.00	+6.50	3	1682
11:26:28	291.50	292.00	291.50	+6.00	1	1679
11:26:26	291.50	292.00	292.00	+6.50	1	1678
11:26:14	291.50	292.00	292.00	+6.50	1	1677
11:24:46	291.50	292.00	292.00	+6.50	1	1676
11:24:43	291.50	292.00	292.00	+6.50	1	1675
11:24:42	291.50	292.00	291.50	+6.00	3	1674
11:24:41	291.50	292.00	292.00	+6.50	15	1671
11:24:40	291.50	292.00	292.00	+6.50	1	1656
11:24:24	291.00	292.00	292.00	+6.50	1	1655
11:24:23	291.00	291.50	291.50	+6.00	22	1654
11:24:23	291.00	291.50	291.50	+6.00	1	1632
11:24:14	291.00	291.50	291.50	+6.00	1	1631
11:24:14	290.50	291.00	291.00	+5.50	1	1630
11:24:13	290.50	291.00	291.00	+5.50	17	1629
11:24:13	290.50	291.00	291.00	+5.50	1	1612
11:19:02	290.50	291.00	291.00	+5.50	1	1611
11:18:47	290.50	291.00	291.00	+5.50	1	1610
11:17:57	290.50	291.00	291.00	+5.50	1	1609
11:17:01	290.50	291.00	291.00	+5.50	1	1608
11:17:01	290.50	291.00	291.00	+5.50	2	1607
11:17:01	290.50	291.00	290.50	+5.00	1	1605
11:17:01	291.00	291.50	291.00	+5.50	3	1604
11:16:54	291.00	291.50	291.00	+5.50	2	1601
11:16:46	291.00	291.50	291.00	+5.50	1	1599
11:16:44	291.00	291.50	291.00	+5.50	1	1598
11:16:42	291.00	291.50	291.00	+5.50	2	1597
11:16:22	291.00	291.50	291.00	+5.50	1	1595
11:16:18	291.00	291.50	291.00	+5.50	1	1594
11:16:15	291.00	291.50	291.00	+5.50	2	1593
11:16:06	291.00	291.50	291.00	+5.50	6	1591
11:15:35	291.00	291.50	291.50	+6.00	1	1585
11:15:25	291.00	291.50	291.50	+6.00	1	1584
11:14:15	291.00	291.50	291.50	+6.00	1	1583
11:12:32	291.00	291.50	291.00	+5.50	15	1582
11:11:41	290.50	291.00	291.00	+5.50	1	1567
11:11:38	290.50	291.00	291.00	+5.50	2	1566
11:11:37	290.50	291.00	291.00	+5.50	1	1564
11:11:34	290.50	291.00	291.00	+5.50	2	1563
11:11:33	290.50	291.00	290.50	+5.00	2	1561
11:11:33	290.50	291.00	291.00	+5.50	5	1559
11:11:20	290.50	291.00	291.00	+5.50	1	1554
11:11:20	290.50	291.00	291.00	+5.50	15	1553
11:11:19	290.00	290.50	290.50	+5.00	37	1538
11:11:19	290.00	290.50	290.50	+5.00	13	1501
11:09:49	289.50	290.00	290.00	+4.50	35	1488
11:09:49	289.50	290.00	290.00	+4.50	3	1453
11:07:59	289.50	290.00	289.50	+4.00	1	1450
11:04:38	290.00	290.50	290.00	+4.50	2	1449
11:04:37	290.00	290.50	290.00	+4.50	12	1447
11:02:42	290.00	290.50	290.00	+4.50	1	1435
11:02:35	290.00	290.50	290.00	+4.50	2	1434
11:02:35	290.00	290.50	290.00	+4.50	3	1432
11:02:04	290.00	290.50	290.00	+4.50	2	1429
10:57:45	289.50	290.00	290.00	+4.50	1	1427
10:57:44	289.50	290.00	290.00	+4.50	1	1426
10:57:18	289.50	290.00	290.00	+4.50	2	1425
10:57:17	289.50	290.00	290.00	+4.50	1	1423
10:55:51	289.50	290.00	290.00	+4.50	4	1422
10:55:51	289.50	290.00	290.00	+4.50	1	1418
10:55:12	289.50	290.00	290.00	+4.50	5	1417
10:55:06	289.50	290.00	289.50	+4.00	1	1412
10:53:25	289.50	290.00	289.50	+4.00	1	1411
10:51:59	289.50	290.00	290.00	+4.50	1	1410
10:51:51	290.00	290.50	290.00	+4.50	14	1409
10:51:40	290.00	290.50	290.00	+4.50	1	1395
10:50:50	290.00	290.50	290.00	+4.50	1	1394
10:49:54	290.00	290.50	290.00	+4.50	1	1393
10:49:49	290.00	290.50	290.50	+5.00	1	1392
10:47:53	290.00	290.50	290.00	+4.50	1	1391
10:47:21	290.00	290.50	290.50	+5.00	1	1390
10:46:04	290.00	290.50	290.50	+5.00	2	1389
10:45:53	290.00	290.50	290.50	+5.00	1	1387
10:45:40	290.00	290.50	290.50	+5.00	2	1386
10:45:07	290.00	290.50	290.50	+5.00	2	1384
10:43:58	290.00	290.50	290.50	+5.00	1	1382
10:40:10	290.00	290.50	290.50	+5.00	1	1381
10:40:09	290.00	290.50	290.50	+5.00	2	1380
10:40:09	290.00	290.50	290.00	+4.50	1	1378
10:40:06	290.00	290.50	290.50	+5.00	1	1377
10:40:06	290.00	290.50	290.50	+5.00	1	1376
10:39:54	290.00	290.50	290.50	+5.00	8	1375
10:39:13	290.00	290.50	290.00	+4.50	2	1367
10:39:11	290.00	290.50	290.00	+4.50	3	1365
10:39:11	289.50	290.00	290.00	+4.50	15	1362
10:38:44	289.50	290.00	289.50	+4.00	1	1347
10:37:08	289.50	290.00	289.50	+4.00	1	1346
10:35:16	289.50	290.00	289.50	+4.00	3	1345
10:35:10	289.50	290.00	290.00	+4.50	1	1342
10:34:28	289.50	290.00	289.50	+4.00	1	1341
10:34:07	289.50	290.00	289.50	+4.00	1	1340
10:34:03	289.50	290.00	289.50	+4.00	7	1339
10:34:00	289.50	290.00	289.50	+4.00	1	1332
10:33:28	289.50	290.00	289.50	+4.00	1	1331
10:32:24	289.50	290.00	289.50	+4.00	1	1330
10:31:58	289.50	290.00	290.00	+4.50	1	1329
10:31:57	290.00	290.50	290.00	+4.50	30	1328
10:29:31	290.00	290.50	290.50	+5.00	1	1298
10:29:22	290.00	290.50	290.50	+5.00	3	1297
10:25:39	290.00	291.00	290.00	+4.50	2	1294
10:25:38	290.50	291.00	290.50	+5.00	5	1292
10:24:15	290.50	291.00	291.00	+5.50	1	1287
10:23:39	291.00	291.50	291.00	+5.50	5	1286
10:22:32	291.00	291.50	291.50	+6.00	1	1281
10:22:32	291.00	291.50	291.50	+6.00	1	1280
10:22:22	291.00	291.50	291.00	+5.50	3	1279
10:22:22	291.00	291.50	291.50	+6.00	1	1276
10:22:20	291.00	291.50	291.50	+6.00	2	1275
10:22:20	291.00	291.50	291.50	+6.00	2	1273
10:22:20	291.00	291.50	291.50	+6.00	2	1271
10:22:12	290.00	291.00	291.00	+5.50	5	1269
10:22:05	290.00	291.00	290.00	+4.50	2	1264
10:22:05	290.50	291.50	290.50	+5.00	2	1262
10:22:05	290.50	291.00	291.00	+5.50	3	1260
10:22:05	290.50	291.00	291.00	+5.50	3	1257
10:22:04	290.50	291.00	291.00	+5.50	1	1254
10:22:01	291.00	291.50	291.00	+5.50	6	1253
10:21:53	291.00	291.50	291.00	+5.50	3	1247
10:21:52	291.00	291.50	291.50	+6.00	1	1244
10:21:49	291.00	291.50	291.50	+6.00	2	1243
10:21:46	291.00	291.50	291.50	+6.00	1	1241
10:21:46	291.00	291.50	291.50	+6.00	3	1240
10:21:41	291.00	291.50	291.50	+6.00	2	1237
10:21:41	291.00	291.50	291.00	+5.50	1	1235
10:21:19	290.50	291.00	291.00	+5.50	9	1234
10:21:18	290.50	291.00	291.00	+5.50	1	1225
10:21:18	290.50	291.00	291.00	+5.50	1	1224
10:21:18	290.50	291.00	291.00	+5.50	14	1223
10:21:17	290.00	291.00	291.00	+5.50	80	1209
10:21:17	290.00	290.50	290.50	+5.00	1	1129
10:21:17	290.00	290.50	290.50	+5.00	64	1128
10:21:17	290.00	290.50	290.50	+5.00	3	1064
10:21:10	290.00	290.50	290.50	+5.00	3	1061
10:21:02	289.50	290.00	290.00	+4.50	8	1058
10:21:02	289.50	290.00	290.00	+4.50	1	1050
10:21:02	289.50	290.00	290.00	+4.50	1	1049
10:21:02	289.50	290.00	290.00	+4.50	1	1048
10:20:55	289.50	290.00	289.50	+4.00	1	1047
10:20:50	289.50	290.00	290.00	+4.50	2	1046
10:20:44	289.50	290.00	289.50	+4.00	2	1044
10:20:43	289.50	290.00	290.00	+4.50	1	1042
10:20:43	289.50	290.00	290.00	+4.50	2	1041
10:20:37	289.50	290.00	290.00	+4.50	2	1039
10:20:28	289.50	290.00	289.50	+4.00	1	1037
10:20:28	289.50	290.00	290.00	+4.50	3	1036
10:20:14	289.50	290.00	289.50	+4.00	1	1033
10:20:13	289.50	290.00	289.50	+4.00	1	1032
10:20:13	289.50	290.00	290.00	+4.50	3	1031
10:20:13	289.00	289.50	289.50	+4.00	2	1028
10:20:08	289.00	289.50	289.50	+4.00	3	1026
10:19:12	289.00	289.50	289.50	+4.00	1	1023
10:18:37	289.00	290.00	290.00	+4.50	1	1022
10:17:45	289.00	290.00	290.00	+4.50	1	1021
10:16:10	289.00	289.50	289.50	+4.00	10	1020
10:15:10	289.00	289.50	289.50	+4.00	1	1010
10:14:29	289.00	289.50	289.50	+4.00	1	1009
10:14:08	289.00	289.50	289.50	+4.00	1	1008
10:13:37	289.00	289.50	289.50	+4.00	1	1007
10:12:48	289.00	289.50	289.50	+4.00	1	1006
10:12:40	289.00	289.50	289.50	+4.00	1	1005
10:12:18	289.00	289.50	289.50	+4.00	2	1004
10:10:50	289.00	289.50	289.50	+4.00	1	1002
10:10:21	289.00	289.50	289.50	+4.00	1	1001
10:09:16	289.00	289.50	289.00	+3.50	3	1000
10:08:48	289.00	289.50	289.50	+4.00	1	997
10:08:32	289.00	289.50	289.00	+3.50	1	996
10:08:16	289.00	289.50	289.50	+4.00	1	995
10:07:51	289.50	290.00	289.50	+4.00	1	994
10:07:37	289.50	290.00	289.50	+4.00	1	993
10:07:30	289.50	290.00	289.50	+4.00	1	992
10:06:37	289.50	290.00	289.50	+4.00	1	991
10:06:29	289.50	290.00	289.50	+4.00	1	990
10:06:27	289.50	290.00	289.50	+4.00	1	989
10:06:12	289.50	290.00	290.00	+4.50	1	988
10:06:00	289.50	290.00	289.50	+4.00	1	987
10:05:59	289.50	290.00	289.50	+4.00	1	986
10:05:37	289.50	290.00	289.50	+4.00	1	985
10:05:30	289.50	290.00	289.50	+4.00	5	984
10:05:29	289.50	290.00	289.50	+4.00	1	979
10:05:28	289.50	290.00	289.50	+4.00	15	978
10:03:24	289.50	290.00	289.50	+4.00	1	963
10:03:21	289.50	290.00	290.00	+4.50	1	962
10:02:37	289.50	290.00	290.00	+4.50	1	961
10:02:24	289.50	290.00	290.00	+4.50	1	960
10:02:05	289.50	290.00	289.50	+4.00	1	959
10:02:04	289.50	290.00	290.00	+4.50	1	958
10:01:51	289.50	290.00	290.00	+4.50	1	957
10:00:15	289.50	290.00	289.50	+4.00	1	956
10:00:10	289.50	290.00	289.50	+4.00	1	955
10:00:07	289.50	290.00	290.00	+4.50	1	954
09:59:53	289.50	290.00	290.00	+4.50	1	953
09:59:29	289.00	289.50	289.50	+4.00	23	952
09:57:57	289.00	289.50	289.50	+4.00	1	929
09:57:56	289.00	289.50	289.50	+4.00	1	928
09:57:49	289.00	289.50	289.00	+3.50	1	927
09:57:49	288.50	289.00	289.00	+3.50	1	926
09:57:05	288.50	289.00	289.00	+3.50	1	925
09:56:56	288.50	289.00	289.00	+3.50	1	924
09:55:55	288.50	289.00	289.00	+3.50	1	923
09:55:55	288.50	289.00	289.00	+3.50	3	922
09:55:53	288.50	289.00	289.00	+3.50	1	919
09:55:44	288.50	289.00	289.00	+3.50	1	918
09:55:39	288.50	289.00	289.00	+3.50	2	917
09:54:35	288.00	288.50	288.50	+3.00	7	915
09:54:33	288.00	288.50	288.50	+3.00	2	908
09:53:53	288.00	288.50	288.00	+2.50	1	906
09:53:48	288.00	288.50	288.50	+3.00	1	905
09:51:39	288.00	288.50	288.00	+2.50	1	904
09:50:16	288.00	288.50	288.00	+2.50	2	903
09:50:08	288.00	288.50	288.00	+2.50	1	901
09:50:08	288.50	289.00	288.50	+3.00	17	900
09:49:39	288.50	289.00	289.00	+3.50	1	883
09:49:05	288.50	289.00	288.50	+3.00	1	882
09:49:05	289.00	289.50	289.00	+3.50	15	881
09:49:05	289.00	289.50	289.00	+3.50	1	866
09:48:03	289.00	289.50	289.50	+4.00	1	865
09:47:38	289.00	289.50	289.50	+4.00	1	864
09:47:13	289.00	289.50	289.50	+4.00	1	863
09:47:04	289.00	289.50	289.50	+4.00	5	862
09:46:31	289.00	289.50	289.00	+3.50	1	857
09:46:25	289.00	289.50	289.50	+4.00	3	856
09:45:31	289.00	289.50	289.50	+4.00	1	853
09:42:03	289.00	289.50	289.50	+4.00	1	852
09:42:00	289.00	289.50	289.50	+4.00	5	851
09:41:23	289.00	289.50	289.50	+4.00	1	846
09:41:05	289.00	290.00	289.00	+3.50	1	845
09:40:53	289.50	290.00	289.50	+4.00	10	844
09:40:07	289.50	290.00	289.50	+4.00	1	834
09:39:30	289.50	290.00	289.50	+4.00	1	833
09:39:06	289.50	290.00	289.50	+4.00	1	832
09:38:52	289.50	290.00	289.50	+4.00	1	831
09:38:40	289.50	290.00	289.50	+4.00	1	830
09:37:56	289.50	290.00	289.50	+4.00	1	829
09:37:42	289.50	290.00	290.00	+4.50	1	828
09:37:37	289.50	290.00	290.00	+4.50	5	827
09:37:15	289.50	290.00	290.00	+4.50	1	822
09:37:14	289.50	290.00	290.00	+4.50	1	821
09:37:04	289.50	290.00	290.00	+4.50	17	820
09:36:55	289.50	290.00	289.50	+4.00	1	803
09:36:06	289.50	290.00	289.50	+4.00	1	802
09:35:47	289.50	290.00	290.00	+4.50	10	801
09:35:22	289.50	290.00	289.50	+4.00	1	791
09:35:00	289.50	290.00	290.00	+4.50	1	790
09:34:54	289.50	290.00	290.00	+4.50	2	789
09:34:51	289.50	290.00	289.50	+4.00	1	787
09:33:56	289.50	290.00	290.00	+4.50	2	786
09:33:56	289.50	290.00	290.00	+4.50	2	784
09:33:42	289.50	290.00	290.00	+4.50	1	782
09:33:41	289.50	290.00	290.00	+4.50	1	781
09:33:21	289.50	290.00	289.50	+4.00	1	780
09:33:10	289.50	290.00	289.50	+4.00	1	779
09:33:06	289.50	290.00	290.00	+4.50	1	778
09:32:59	289.50	290.00	289.50	+4.00	1	777
09:31:52	289.50	290.00	289.50	+4.00	1	776
09:30:55	289.50	290.00	289.50	+4.00	1	775
09:29:41	289.00	289.50	289.50	+4.00	3	774
09:29:38	289.00	289.50	289.50	+4.00	1	771
09:29:35	289.00	289.50	289.50	+4.00	2	770
09:29:30	289.00	289.50	289.50	+4.00	1	768
09:29:29	289.00	289.50	289.50	+4.00	1	767
09:29:13	289.00	289.50	289.50	+4.00	1	766
09:28:58	289.00	289.50	289.50	+4.00	1	765
09:28:50	289.00	289.50	289.00	+3.50	1	764
09:28:16	289.00	289.50	289.50	+4.00	2	763
09:27:58	288.50	289.50	289.50	+4.00	2	761
09:27:56	288.50	289.50	289.50	+4.00	1	759
09:27:45	288.50	289.50	289.50	+4.00	1	758
09:27:32	288.50	289.00	289.00	+3.50	1	757
09:27:21	288.50	289.00	289.00	+3.50	4	756
09:26:58	288.50	289.50	288.50	+3.00	1	752
09:26:58	289.00	289.50	289.00	+3.50	7	751
09:25:15	289.00	289.50	289.00	+3.50	1	744
09:25:11	289.00	289.50	289.00	+3.50	10	743
09:24:50	289.00	289.50	289.50	+4.00	1	733
09:24:36	289.50	290.00	289.50	+4.00	2	732
09:24:30	289.50	290.00	289.50	+4.00	1	730
09:24:05	289.00	289.50	289.50	+4.00	1	729
09:24:05	289.00	290.00	289.00	+3.50	1	728
09:24:04	289.50	290.00	289.50	+4.00	11	727
09:23:22	289.50	290.00	289.50	+4.00	1	716
09:22:59	289.50	290.00	290.00	+4.50	1	715
09:22:31	289.50	290.00	290.00	+4.50	1	714
09:22:25	289.50	290.00	290.00	+4.50	1	713
09:22:17	289.50	290.00	290.00	+4.50	2	712
09:22:13	289.50	290.00	290.00	+4.50	1	710
09:21:32	289.50	290.00	290.00	+4.50	1	709
09:21:08	289.50	290.00	289.50	+4.00	1	708
09:21:06	289.50	290.00	290.00	+4.50	5	707
09:20:55	289.50	290.00	290.00	+4.50	5	702
09:20:53	289.50	290.00	290.00	+4.50	4	697
09:20:42	289.50	290.00	290.00	+4.50	1	693
09:20:41	289.50	290.00	290.00	+4.50	1	692
09:20:41	289.50	290.00	290.00	+4.50	5	691
09:20:18	289.50	290.00	290.00	+4.50	1	686
09:19:53	289.50	290.00	290.00	+4.50	3	685
09:19:53	289.50	290.00	290.00	+4.50	1	682
09:19:53	289.50	290.00	290.00	+4.50	5	681
09:19:46	289.50	290.00	290.00	+4.50	1	676
09:19:45	289.50	290.00	290.00	+4.50	3	675
09:19:45	289.50	290.00	290.00	+4.50	20	672
09:19:40	289.50	290.00	290.00	+4.50	1	652
09:19:11	289.50	290.00	290.00	+4.50	1	651
09:19:07	289.50	290.00	290.00	+4.50	1	650
09:17:38	289.50	290.00	290.00	+4.50	1	649
09:16:49	289.50	290.00	290.00	+4.50	1	648
09:16:48	289.50	290.00	289.50	+4.00	1	647
09:16:40	289.50	290.00	290.00	+4.50	1	646
09:16:35	289.50	290.00	289.50	+4.00	1	645
09:16:33	289.50	290.00	289.50	+4.00	5	644
09:16:33	289.50	290.00	290.00	+4.50	1	639
09:16:23	289.50	290.00	290.00	+4.50	1	638
09:16:11	289.50	290.00	289.50	+4.00	1	637
09:16:03	289.50	290.00	290.00	+4.50	1	636
09:15:57	289.50	290.00	290.00	+4.50	1	635
09:15:43	289.50	290.00	290.00	+4.50	3	634
09:15:43	289.50	290.00	289.50	+4.00	1	631
09:15:13	289.50	290.00	289.50	+4.00	1	630
09:15:11	289.50	290.00	289.50	+4.00	1	629
09:14:40	289.50	290.00	289.50	+4.00	1	628
09:14:38	289.50	290.00	289.50	+4.00	5	627
09:13:46	289.00	289.50	289.50	+4.00	1	622
09:13:28	289.00	289.50	289.50	+4.00	1	621
09:13:17	289.50	290.50	289.50	+4.00	2	620
09:13:17	289.50	290.50	289.50	+4.00	1	618
09:13:16	290.00	290.50	290.00	+4.50	1	617
09:13:16	290.00	290.50	290.00	+4.50	1	616
09:13:16	289.50	290.50	289.00	+3.50	1	615
09:13:16	289.50	290.50	289.50	+4.00	5	614
09:13:15	289.00	289.50	290.50	+5.00	20	609
09:13:15	289.00	289.50	290.00	+4.50	7	589
09:13:15	289.00	289.50	289.50	+4.00	3	582
09:13:15	289.00	289.50	289.00	+3.50	1	579
09:13:15	289.00	289.50	289.50	+4.00	3	578
09:13:08	289.00	290.00	289.00	+3.50	6	575
09:13:08	289.00	290.00	290.00	+4.50	20	569
09:13:07	289.00	290.00	289.00	+3.50	2	549
09:13:07	289.50	290.00	289.50	+4.00	5	547
09:13:06	289.50	290.00	290.00	+4.50	2	542
09:13:06	289.50	290.00	289.50	+4.00	3	540
09:13:06	289.50	290.00	289.50	+4.00	2	537
09:13:06	289.50	290.00	289.50	+4.00	1	535
09:13:06	289.50	290.00	290.00	+4.50	2	534
09:13:06	289.50	290.00	290.00	+4.50	10	532
09:13:06	289.00	289.50	289.50	+4.00	5	522
09:13:06	289.00	289.50	289.50	+4.00	3	517
09:12:43	289.50	290.00	289.50	+4.00	3	514
09:12:43	289.50	290.00	289.50	+4.00	10	511
09:12:39	289.50	290.00	290.00	+4.50	1	501
09:12:25	289.50	290.00	290.00	+4.50	1	500
09:10:29	290.50	291.00	291.00	+5.50	1	499
09:10:26	290.50	291.00	290.50	+5.00	1	498
09:10:25	290.50	291.00	290.50	+5.00	1	497
09:10:21	290.50	291.00	290.50	+5.00	1	496
09:10:02	290.50	291.00	290.50	+5.00	1	495
09:09:53	290.50	291.00	290.50	+5.00	1	494
09:09:49	290.50	291.00	290.50	+5.00	1	493
09:09:42	290.50	291.00	290.50	+5.00	1	492
09:09:42	290.50	291.00	290.50	+5.00	1	491
09:09:40	290.50	291.00	290.50	+5.00	3	490
09:09:33	290.50	291.00	290.50	+5.00	1	487
09:09:30	290.50	291.00	290.50	+5.00	1	486
09:09:28	290.50	291.00	291.00	+5.50	1	485
09:09:22	290.50	291.00	291.00	+5.50	1	484
09:09:21	290.50	291.00	290.50	+5.00	2	483
09:09:20	290.50	291.00	290.50	+5.00	7	481
09:09:12	290.50	291.00	290.50	+5.00	1	474
09:09:11	290.00	290.50	290.50	+5.00	22	473
09:09:11	290.00	290.50	290.50	+5.00	1	451
09:09:11	290.00	290.50	290.50	+5.00	2	450
09:09:06	290.00	290.50	290.50	+5.00	1	448
09:09:00	290.00	290.50	290.50	+5.00	1	447
09:09:00	290.00	290.50	290.00	+4.50	1	446
09:08:57	290.00	290.50	290.50	+5.00	1	445
09:08:37	290.00	290.50	290.50	+5.00	1	444
09:08:18	290.00	290.50	290.00	+4.50	1	443
09:08:18	290.00	290.50	290.50	+5.00	1	442
09:08:16	290.00	290.50	290.50	+5.00	1	441
09:07:36	290.00	290.50	290.00	+4.50	1	440
09:07:34	289.50	290.00	290.00	+4.50	1	439
09:07:34	290.00	290.50	290.00	+4.50	3	438
09:07:34	289.50	290.00	290.00	+4.50	5	435
09:07:34	289.50	290.00	290.00	+4.50	6	430
09:07:34	289.50	290.00	290.00	+4.50	3	424
09:07:34	289.50	290.00	290.00	+4.50	1	421
09:07:27	289.50	290.00	290.00	+4.50	1	420
09:07:25	289.50	290.00	290.00	+4.50	2	419
09:07:12	289.50	290.00	290.00	+4.50	1	417
09:07:10	289.50	290.00	290.00	+4.50	1	416
09:06:50	289.50	290.00	289.50	+4.00	1	415
09:06:49	289.50	290.00	290.00	+4.50	1	414
09:06:46	289.50	290.00	290.00	+4.50	1	413
09:06:33	289.00	290.00	290.00	+4.50	1	412
09:06:27	289.00	289.50	289.50	+4.00	1	411
09:06:00	289.00	290.00	289.00	+3.50	1	410
09:05:59	289.50	290.00	289.50	+4.00	1	409
09:05:58	289.00	289.50	289.50	+4.00	1	408
09:05:54	289.00	289.50	289.50	+4.00	1	407
09:05:53	289.50	290.00	289.50	+4.00	3	406
09:05:53	289.50	290.00	289.50	+4.00	1	403
09:05:47	289.50	290.00	289.50	+4.00	1	402
09:05:46	289.50	290.00	289.50	+4.00	1	401
09:05:46	289.50	290.00	290.00	+4.50	1	400
09:05:29	289.50	290.00	290.00	+4.50	1	399
09:05:21	289.50	290.00	289.50	+4.00	1	398
09:05:12	289.00	289.50	289.50	+4.00	1	397
09:04:56	289.00	289.50	289.00	+3.50	1	396
09:04:55	289.00	289.50	289.00	+3.50	2	395
09:04:51	289.00	289.50	289.50	+4.00	1	393
09:04:49	289.00	290.00	289.00	+3.50	1	392
09:04:44	289.00	289.50	289.50	+4.00	4	391
09:04:32	289.00	289.50	289.50	+4.00	1	387
09:04:31	289.00	289.50	289.50	+4.00	3	386
09:04:24	289.50	290.00	289.50	+4.00	1	383
09:04:24	289.00	289.50	289.50	+4.00	1	382
09:04:23	289.00	289.50	289.50	+4.00	1	381
09:04:20	289.00	289.50	289.50	+4.00	1	380
09:04:10	289.00	289.50	289.50	+4.00	1	379
09:04:09	289.00	289.50	289.50	+4.00	1	378
09:04:09	289.00	289.50	289.50	+4.00	1	377
09:04:03	289.00	289.50	289.50	+4.00	1	376
09:03:58	288.50	289.00	289.00	+3.50	2	375
09:03:29	288.00	288.50	288.50	+3.00	1	373
09:03:28	288.00	288.50	288.50	+3.00	2	372
09:03:18	288.50	289.00	288.50	+3.00	1	370
09:03:18	288.00	288.50	288.50	+3.00	2	369
09:03:18	288.50	289.00	288.50	+3.00	2	367
09:03:17	288.00	288.50	288.50	+3.00	11	365
09:03:11	287.50	288.00	288.00	+2.50	1	354
09:03:05	287.50	288.50	287.50	+2.00	1	353
09:03:02	287.50	288.00	288.00	+2.50	2	352
09:03:02	287.00	288.50	287.00	+1.50	3	350
09:03:02	287.00	288.50	287.00	+1.50	11	347
09:03:00	287.50	288.50	287.50	+2.00	1	336
09:03:00	287.00	288.50	287.00	+1.50	1	335
09:02:59	287.50	288.50	287.50	+2.00	1	334
09:02:59	287.00	288.50	287.00	+1.50	2	333
09:02:59	287.00	288.50	287.00	+1.50	1	331
09:02:59	287.50	288.50	287.50	+2.00	1	330
09:02:59	287.50	288.50	287.50	+2.00	2	329
09:02:59	287.50	288.50	287.50	+2.00	1	327
09:02:59	287.50	288.50	288.50	+3.00	5	326
09:02:59	288.00	288.50	287.50	+2.00	6	321
09:02:59	288.00	288.50	288.00	+2.50	5	315
09:02:59	288.00	288.50	288.00	+2.50	1	310
09:02:59	288.00	288.50	288.50	+3.00	1	309
09:02:59	288.50	289.00	288.50	+3.00	2	308
09:02:59	288.50	289.00	288.50	+3.00	10	306
09:02:59	289.00	289.50	289.00	+3.50	47	296
09:02:59	289.00	289.50	289.00	+3.50	5	249
09:02:58	289.50	290.00	289.50	+4.00	7	244
09:02:58	289.50	290.00	289.50	+4.00	2	237
09:02:58	289.50	290.00	289.50	+4.00	8	235
09:02:58	289.50	290.00	289.50	+4.00	1	227
09:02:46	289.50	290.00	290.00	+4.50	1	226
09:02:46	289.50	290.00	289.50	+4.00	2	225
09:02:45	289.50	290.00	290.00	+4.50	1	223
09:02:38	289.50	290.00	290.00	+4.50	1	222
09:02:38	289.50	290.00	290.00	+4.50	1	221
09:02:35	289.50	290.00	290.00	+4.50	1	220
09:02:34	289.50	290.00	290.00	+4.50	1	219
09:02:27	289.50	290.00	290.00	+4.50	1	218
09:02:27	289.50	290.00	289.50	+4.00	1	217
09:02:25	290.00	290.50	290.00	+4.50	1	216
09:02:25	289.50	290.00	290.00	+4.50	1	215
09:02:25	289.50	290.50	289.50	+4.00	1	214
09:02:25	289.50	290.00	290.00	+4.50	1	213
09:02:25	289.50	290.00	290.00	+4.50	1	212
09:02:25	289.50	290.00	290.00	+4.50	6	211
09:02:22	289.50	290.00	290.00	+4.50	1	205
09:02:12	289.00	290.00	290.00	+4.50	3	204
09:01:47	289.00	290.00	289.00	+3.50	2	201
09:01:44	289.50	290.00	289.50	+4.00	1	199
09:01:44	289.50	290.00	289.50	+4.00	1	198
09:01:44	289.00	289.50	289.50	+4.00	1	197
09:01:44	289.00	289.50	289.50	+4.00	1	196
09:01:41	289.00	290.00	289.00	+3.50	1	195
09:01:40	289.00	289.50	289.50	+4.00	6	194
09:01:34	289.00	289.50	289.00	+3.50	1	188
09:01:28	289.00	289.50	289.00	+3.50	1	187
09:01:26	288.50	289.00	289.00	+3.50	1	186
09:01:26	288.50	289.00	289.00	+3.50	2	185
09:01:25	288.50	289.00	289.00	+3.50	1	183
09:01:23	288.50	289.00	289.00	+3.50	5	182
09:01:20	288.50	289.00	289.00	+3.50	1	177
09:01:15	288.50	289.00	289.00	+3.50	1	176
09:01:08	288.50	289.00	289.00	+3.50	1	175
09:01:08	288.50	289.00	289.00	+3.50	1	174
09:01:06	288.50	289.00	289.00	+3.50	1	173
09:01:03	288.50	289.00	289.00	+3.50	1	172
09:01:00	288.50	289.00	289.00	+3.50	1	171
09:00:55	288.50	289.00	289.00	+3.50	1	170
09:00:54	288.50	289.00	289.00	+3.50	1	169
09:00:54	288.50	289.00	289.00	+3.50	1	168
09:00:51	288.50	289.00	289.00	+3.50	1	167
09:00:41	288.50	289.00	288.50	+3.00	5	166
09:00:38	288.00	288.50	289.00	+3.50	1	161
09:00:38	288.00	288.50	288.50	+3.00	2	160
09:00:38	288.00	288.50	288.50	+3.00	1	158
09:00:35	288.00	288.50	288.50	+3.00	1	157
09:00:33	288.00	288.50	288.00	+2.50	1	156
09:00:33	288.00	288.50	288.50	+3.00	1	155
09:00:31	288.00	289.00	288.00	+2.50	1	154
09:00:31	288.00	289.00	288.00	+2.50	1	153
09:00:30	288.00	289.00	289.00	+3.50	2	152
09:00:29	288.00	288.50	288.50	+3.00	1	150
09:00:28	288.00	288.50	288.50	+3.00	1	149
09:00:08	287.50	289.00	287.50	+2.00	6	148
09:00:08	287.50	289.00	287.50	+2.00	2	142
09:00:08	287.50	288.50	289.00	+3.50	4	140
09:00:08	287.50	288.50	288.50	+3.00	2	136
09:00:08	287.50	288.00	288.00	+2.50	1	134
09:00:07	287.00	288.50	288.50	+3.00	11	133
09:00:07	287.00	288.50	287.00	+1.50	6	122
09:00:07	287.00	288.00	288.00	+2.50	2	116
09:00:07	287.00	288.00	287.00	+1.50	1	114
09:00:07	286.50	287.00	287.00	+1.50	16	113
09:00:07	--	--	286.50	+1.00	73	97

　

其他人也逛...

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Apple Pencil Pro

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

PChome 購物儲值10, 000元

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

SAMSUNG Galaxy A55 5G (8G/256G)

Apple iPhone 16 Pro Max (256G)

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

MyCard 10000點虛擬點數卡

PChome 購物儲值50, 000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

GARMIN vivoactive 5 GPS 智慧腕錶

【P&G】ARIEL/BOLD 4D袋裝洗衣球

台積電ADR22日下跌1.16美元跌幅...

日月光投控ADR22日上漲0.12美元...

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

‧金控法說會旺季下週登場股利政...
‧【美股盤後】多數漲道指創新高...
‧聯電ADR22日上漲0.08美元漲幅1....

加密貨幣

比特幣BTC	97659.44	-836.99	-0.85%
以太幣ETH	3409.93	49.28	1.47%
瑞波幣XRP	1.47	0.22	17.58%
比特幣現金BCH	500.26	14.21	2.92%
萊特幣LTC	98.44	8.90	9.93%
卡達幣ADA	1.05	0.23	27.97%
波場幣TRX	0.211490	0.01	6.47%
恆星幣XLM	0.487506	0.22	85.22%

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。