最新諾科達科技(00519.HK)智能機械人創新應用獲獎熱門《外匯》美通脹降溫美元偏軟

更新報價

精　測 (6510) 半導體業上櫃中華電信集團

2215.00 ▼-75.00 -3.28% 24.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-75.00	1,081	2210.00	5	2225.00	2	2260.00	2350.00	2195.00	2290.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	2205.00	2210.00	2215.00	-75.00	94	1081
13:24:57	2210.00	2220.00	2210.00	-80.00	1	987
13:24:49	2210.00	2220.00	2210.00	-80.00	1	986
13:24:31	2210.00	2215.00	2215.00	-75.00	1	985
13:24:25	2210.00	2215.00	2215.00	-75.00	2	984
13:24:25	2210.00	2215.00	2215.00	-75.00	1	982
13:24:01	2210.00	2215.00	2215.00	-75.00	1	981
13:23:33	2210.00	2215.00	2215.00	-75.00	2	980
13:23:27	2210.00	2215.00	2215.00	-75.00	3	978
13:23:19	2210.00	2220.00	2210.00	-80.00	1	975
13:23:16	2210.00	2215.00	2215.00	-75.00	1	974
13:23:16	2210.00	2215.00	2215.00	-75.00	1	973
13:23:14	2215.00	2220.00	2215.00	-75.00	1	972
13:23:12	2210.00	2215.00	2215.00	-75.00	1	971
13:23:11	2215.00	2220.00	2215.00	-75.00	2	970
13:23:07	2215.00	2220.00	2215.00	-75.00	1	968
13:23:02	2215.00	2220.00	2215.00	-75.00	1	967
13:22:19	2220.00	2225.00	2220.00	-70.00	1	966
13:22:19	2220.00	2225.00	2220.00	-70.00	1	965
13:22:01	2220.00	2225.00	2220.00	-70.00	1	964
13:21:16	2220.00	2225.00	2225.00	-65.00	1	963
13:20:27	2220.00	2225.00	2225.00	-65.00	1	962
13:20:22	2215.00	2220.00	2220.00	-70.00	7	961
13:19:52	2210.00	2220.00	2220.00	-70.00	1	954
13:18:57	2210.00	2215.00	2215.00	-75.00	1	953
13:18:29	2210.00	2215.00	2215.00	-75.00	7	952
13:18:25	2205.00	2210.00	2210.00	-80.00	1	945
13:17:56	2210.00	2215.00	2210.00	-80.00	1	944
13:16:53	2210.00	2220.00	2210.00	-80.00	1	943
13:16:35	2215.00	2220.00	2215.00	-75.00	1	942
13:16:33	2210.00	2215.00	2215.00	-75.00	1	941
13:16:21	2215.00	2220.00	2215.00	-75.00	1	940
13:15:13	2210.00	2215.00	2215.00	-75.00	1	939
13:14:47	2210.00	2215.00	2215.00	-75.00	2	938
13:14:22	2205.00	2215.00	2215.00	-75.00	4	936
13:14:15	2215.00	2220.00	2215.00	-75.00	1	932
13:13:54	2215.00	2220.00	2215.00	-75.00	1	931
13:13:52	2215.00	2220.00	2220.00	-70.00	1	930
13:12:57	2210.00	2220.00	2210.00	-80.00	1	929
13:12:48	2210.00	2215.00	2215.00	-75.00	1	928
13:12:43	2210.00	2220.00	2210.00	-80.00	1	927
13:12:26	2210.00	2220.00	2210.00	-80.00	1	926
13:12:17	2210.00	2220.00	2210.00	-80.00	1	925
13:12:01	2215.00	2220.00	2215.00	-75.00	1	924
13:11:39	2210.00	2215.00	2215.00	-75.00	1	923
13:10:57	2215.00	2220.00	2215.00	-75.00	1	922
13:09:12	2215.00	2220.00	2220.00	-70.00	1	921
13:07:46	2215.00	2230.00	2215.00	-75.00	1	920
13:07:32	2225.00	2230.00	2225.00	-65.00	2	919
13:07:17	2220.00	2225.00	2225.00	-65.00	5	917
13:07:06	2220.00	2225.00	2220.00	-70.00	1	912
13:07:04	2220.00	2225.00	2220.00	-70.00	2	911
13:06:49	2220.00	2225.00	2220.00	-70.00	1	909
13:06:43	2220.00	2225.00	2220.00	-70.00	1	908
13:00:00	2220.00	2230.00	2230.00	-60.00	1	907
12:58:54	2215.00	2230.00	2230.00	-60.00	1	906
12:58:54	2215.00	2220.00	2220.00	-70.00	1	905
12:58:54	2215.00	2220.00	2220.00	-70.00	1	904
12:58:40	2220.00	2225.00	2220.00	-70.00	1	903
12:57:05	2220.00	2230.00	2220.00	-70.00	1	902
12:56:43	2225.00	2230.00	2225.00	-65.00	2	901
12:55:33	2220.00	2225.00	2225.00	-65.00	1	899
12:55:23	2220.00	2225.00	2225.00	-65.00	5	898
12:52:10	2215.00	2220.00	2220.00	-70.00	2	893
12:51:30	2215.00	2220.00	2220.00	-70.00	1	891
12:49:33	2220.00	2225.00	2220.00	-70.00	1	890
12:48:52	2220.00	2225.00	2225.00	-65.00	1	889
12:48:50	2215.00	2220.00	2220.00	-70.00	1	888
12:48:10	2210.00	2220.00	2220.00	-70.00	1	887
12:48:09	2220.00	2230.00	2220.00	-70.00	2	886
12:47:27	2220.00	2230.00	2220.00	-70.00	1	884
12:47:00	2225.00	2230.00	2225.00	-65.00	2	883
12:45:36	2225.00	2230.00	2225.00	-65.00	1	881
12:40:26	2225.00	2235.00	2225.00	-65.00	1	880
12:37:49	2225.00	2235.00	2225.00	-65.00	1	879
12:37:48	2225.00	2235.00	2235.00	-55.00	1	878
12:37:29	2230.00	2235.00	2230.00	-60.00	1	877
12:37:20	2230.00	2235.00	2230.00	-60.00	1	876
12:37:20	2225.00	2230.00	2230.00	-60.00	1	875
12:37:20	2225.00	2230.00	2230.00	-60.00	2	874
12:37:20	2225.00	2230.00	2230.00	-60.00	1	872
12:31:20	2220.00	2230.00	2220.00	-70.00	1	871
12:29:47	2225.00	2230.00	2225.00	-65.00	1	870
12:28:11	2220.00	2230.00	2220.00	-70.00	1	869
12:25:28	2225.00	2230.00	2225.00	-65.00	1	868
12:25:24	2225.00	2230.00	2225.00	-65.00	1	867
12:22:13	2225.00	2235.00	2225.00	-65.00	1	866
12:20:30	2225.00	2230.00	2230.00	-60.00	1	865
12:20:30	2220.00	2230.00	2230.00	-60.00	2	864
12:18:33	2220.00	2230.00	2220.00	-70.00	1	862
12:18:01	2220.00	2230.00	2230.00	-60.00	1	861
12:17:45	2220.00	2230.00	2230.00	-60.00	1	860
12:16:42	2220.00	2230.00	2230.00	-60.00	1	859
12:16:31	2220.00	2230.00	2220.00	-70.00	1	858
12:13:06	2220.00	2235.00	2220.00	-70.00	1	857
12:08:55	2225.00	2235.00	2225.00	-65.00	1	856
12:04:00	2220.00	2235.00	2220.00	-70.00	1	855
12:03:03	2230.00	2240.00	2230.00	-60.00	1	854
12:03:03	2235.00	2240.00	2235.00	-55.00	1	853
12:03:03	2235.00	2240.00	2235.00	-55.00	1	852
12:01:03	2235.00	2240.00	2240.00	-50.00	2	851
12:01:03	2230.00	2235.00	2235.00	-55.00	2	849
12:00:04	2225.00	2235.00	2235.00	-55.00	1	847
11:59:17	2225.00	2235.00	2225.00	-65.00	1	846
11:56:00	2225.00	2235.00	2235.00	-55.00	1	845
11:55:36	2225.00	2230.00	2230.00	-60.00	1	844
11:54:53	2220.00	2230.00	2220.00	-70.00	1	843
11:53:47	2220.00	2230.00	2230.00	-60.00	1	842
11:52:58	2220.00	2225.00	2225.00	-65.00	1	841
11:52:49	2220.00	2225.00	2225.00	-65.00	1	840
11:49:39	2215.00	2225.00	2215.00	-75.00	1	839
11:48:57	2215.00	2220.00	2220.00	-70.00	1	838
11:47:08	2205.00	2220.00	2220.00	-70.00	1	837
11:47:06	2205.00	2220.00	2220.00	-70.00	1	836
11:46:37	2205.00	2220.00	2220.00	-70.00	1	835
11:46:20	2210.00	2220.00	2205.00	-85.00	3	834
11:46:20	2210.00	2220.00	2210.00	-80.00	2	831
11:45:59	2210.00	2220.00	2210.00	-80.00	1	829
11:45:48	2205.00	2210.00	2210.00	-80.00	3	828
11:45:48	2210.00	2220.00	2210.00	-80.00	2	825
11:45:46	2210.00	2220.00	2210.00	-80.00	1	823
11:45:06	2210.00	2220.00	2220.00	-70.00	1	822
11:45:00	2210.00	2220.00	2220.00	-70.00	1	821
11:44:27	2220.00	2230.00	2205.00	-85.00	1	820
11:44:27	2220.00	2230.00	2210.00	-80.00	9	819
11:44:27	2220.00	2230.00	2215.00	-75.00	6	810
11:44:27	2220.00	2230.00	2220.00	-70.00	4	804
11:40:01	2220.00	2235.00	2220.00	-70.00	1	800
11:38:22	2225.00	2230.00	2225.00	-65.00	1	799
11:36:40	2225.00	2240.00	2225.00	-65.00	1	798
11:36:34	2230.00	2240.00	2230.00	-60.00	1	797
11:36:34	2225.00	2235.00	2235.00	-55.00	1	796
11:34:30	2225.00	2235.00	2235.00	-55.00	1	795
11:33:24	2225.00	2230.00	2230.00	-60.00	1	794
11:33:24	2225.00	2230.00	2230.00	-60.00	1	793
11:33:21	2225.00	2230.00	2230.00	-60.00	1	792
11:31:03	2220.00	2225.00	2225.00	-65.00	2	791
11:30:42	2220.00	2225.00	2225.00	-65.00	1	789
11:30:23	2225.00	2235.00	2225.00	-65.00	1	788
11:28:02	2225.00	2230.00	2230.00	-60.00	3	787
11:27:41	2225.00	2230.00	2230.00	-60.00	1	784
11:27:33	2225.00	2235.00	2225.00	-65.00	1	783
11:24:39	2230.00	2245.00	2230.00	-60.00	3	782
11:22:16	2230.00	2235.00	2235.00	-55.00	1	779
11:20:57	2235.00	2240.00	2235.00	-55.00	3	778
11:20:57	2235.00	2240.00	2235.00	-55.00	1	775
11:20:45	2235.00	2240.00	2235.00	-55.00	1	774
11:18:26	2240.00	2245.00	2240.00	-50.00	1	773
11:15:34	2240.00	2245.00	2245.00	-45.00	1	772
11:15:30	2240.00	2250.00	2250.00	-40.00	1	771
11:14:56	2240.00	2245.00	2245.00	-45.00	2	770
11:13:24	2230.00	2245.00	2245.00	-45.00	1	768
11:12:49	2230.00	2245.00	2230.00	-60.00	1	767
11:12:15	2235.00	2250.00	2235.00	-55.00	1	766
11:12:15	2235.00	2250.00	2235.00	-55.00	1	765
11:12:15	2240.00	2250.00	2240.00	-50.00	1	764
11:12:15	2240.00	2250.00	2240.00	-50.00	1	763
11:11:07	2235.00	2250.00	2235.00	-55.00	1	762
11:09:49	2235.00	2240.00	2240.00	-50.00	1	761
11:09:49	2240.00	2250.00	2240.00	-50.00	1	760
11:09:20	2240.00	2250.00	2240.00	-50.00	1	759
11:08:20	2245.00	2250.00	2245.00	-45.00	1	758
11:07:28	2235.00	2250.00	2250.00	-40.00	1	757
11:04:34	2230.00	2245.00	2250.00	-40.00	1	756
11:04:34	2230.00	2245.00	2245.00	-45.00	1	755
11:03:19	2230.00	2240.00	2240.00	-50.00	1	754
11:03:19	2230.00	2235.00	2235.00	-55.00	1	753
11:03:19	2230.00	2235.00	2235.00	-55.00	1	752
11:01:53	2225.00	2235.00	2235.00	-55.00	2	751
11:01:35	2225.00	2235.00	2225.00	-65.00	1	749
11:01:29	2225.00	2240.00	2225.00	-65.00	1	748
11:00:13	2225.00	2240.00	2225.00	-65.00	1	747
10:59:56	2225.00	2235.00	2235.00	-55.00	1	746
10:57:21	2225.00	2245.00	2225.00	-65.00	1	745
10:56:57	2235.00	2245.00	2225.00	-65.00	3	744
10:56:57	2235.00	2245.00	2230.00	-60.00	2	741
10:56:57	2235.00	2245.00	2235.00	-55.00	5	739
10:56:37	2240.00	2250.00	2240.00	-50.00	1	734
10:52:18	2240.00	2255.00	2255.00	-35.00	1	733
10:51:54	2245.00	2250.00	2245.00	-45.00	1	732
10:51:51	2245.00	2255.00	2245.00	-45.00	1	731
10:51:06	2250.00	2255.00	2250.00	-40.00	1	730
10:51:06	2250.00	2260.00	2250.00	-40.00	1	729
10:50:58	2255.00	2260.00	2255.00	-35.00	1	728
10:50:58	2250.00	2255.00	2255.00	-35.00	1	727
10:49:34	2250.00	2265.00	2265.00	-25.00	1	726
10:48:58	2250.00	2265.00	2265.00	-25.00	1	725
10:48:52	2250.00	2265.00	2265.00	-25.00	1	724
10:48:50	2260.00	2265.00	2260.00	-30.00	4	723
10:48:50	2260.00	2265.00	2260.00	-30.00	1	719
10:46:44	2260.00	2265.00	2260.00	-30.00	1	718
10:45:38	2250.00	2260.00	2260.00	-30.00	1	717
10:45:38	2250.00	2260.00	2260.00	-30.00	1	716
10:45:32	2250.00	2260.00	2260.00	-30.00	1	715
10:45:27	2255.00	2260.00	2255.00	-35.00	1	714
10:45:25	2250.00	2260.00	2250.00	-40.00	1	713
10:45:20	2250.00	2255.00	2255.00	-35.00	1	712
10:44:22	2250.00	2255.00	2255.00	-35.00	1	711
10:42:15	2245.00	2250.00	2245.00	-45.00	1	710
10:42:00	2250.00	2255.00	2250.00	-40.00	1	709
10:42:00	2245.00	2255.00	2245.00	-45.00	1	708
10:41:57	2245.00	2255.00	2245.00	-45.00	1	707
10:41:55	2245.00	2250.00	2250.00	-40.00	4	706
10:41:10	2245.00	2250.00	2245.00	-45.00	1	702
10:40:50	2245.00	2250.00	2245.00	-45.00	1	701
10:37:25	2250.00	2260.00	2250.00	-40.00	1	700
10:37:23	2255.00	2260.00	2255.00	-35.00	1	699
10:37:23	2255.00	2260.00	2255.00	-35.00	1	698
10:37:06	2240.00	2255.00	2255.00	-35.00	2	697
10:36:56	2235.00	2250.00	2250.00	-40.00	3	695
10:36:37	2235.00	2245.00	2245.00	-45.00	2	692
10:36:26	2235.00	2250.00	2250.00	-40.00	1	690
10:36:15	2230.00	2240.00	2240.00	-50.00	13	689
10:36:15	2225.00	2235.00	2235.00	-55.00	3	676
10:35:53	2220.00	2230.00	2230.00	-60.00	1	673
10:35:53	2220.00	2230.00	2230.00	-60.00	1	672
10:35:51	2215.00	2220.00	2220.00	-70.00	1	671
10:35:51	2215.00	2225.00	2225.00	-65.00	2	670
10:35:51	2210.00	2220.00	2220.00	-70.00	1	668
10:35:51	2210.00	2220.00	2220.00	-70.00	1	667
10:34:00	2215.00	2225.00	2215.00	-75.00	1	666
10:32:17	2215.00	2230.00	2215.00	-75.00	1	665
10:32:00	2215.00	2225.00	2225.00	-65.00	1	664
10:31:53	2220.00	2230.00	2220.00	-70.00	1	663
10:31:41	2225.00	2230.00	2225.00	-65.00	1	662
10:31:12	2215.00	2225.00	2225.00	-65.00	1	661
10:30:52	2215.00	2220.00	2220.00	-70.00	2	660
10:30:34	2220.00	2225.00	2220.00	-70.00	1	658
10:30:33	2210.00	2225.00	2210.00	-80.00	1	657
10:30:32	2220.00	2225.00	2220.00	-70.00	1	656
10:30:01	2210.00	2225.00	2210.00	-80.00	1	655
10:30:00	2210.00	2220.00	2220.00	-70.00	1	654
10:29:05	2215.00	2225.00	2215.00	-75.00	1	653
10:29:04	2215.00	2225.00	2215.00	-75.00	1	652
10:28:56	2220.00	2225.00	2220.00	-70.00	1	651
10:28:49	2220.00	2225.00	2220.00	-70.00	1	650
10:28:31	2220.00	2230.00	2220.00	-70.00	1	649
10:28:25	2220.00	2225.00	2225.00	-65.00	1	648
10:27:05	2220.00	2225.00	2220.00	-70.00	1	647
10:27:00	2220.00	2225.00	2220.00	-70.00	1	646
10:26:23	2220.00	2225.00	2225.00	-65.00	1	645
10:26:14	2210.00	2220.00	2220.00	-70.00	1	644
10:25:51	2205.00	2220.00	2220.00	-70.00	1	643
10:25:43	2205.00	2220.00	2220.00	-70.00	2	642
10:25:29	2210.00	2225.00	2210.00	-80.00	1	640
10:25:22	2210.00	2225.00	2210.00	-80.00	1	639
10:25:20	2210.00	2220.00	2220.00	-70.00	1	638
10:25:09	2205.00	2220.00	2220.00	-70.00	1	637
10:25:01	2205.00	2215.00	2215.00	-75.00	2	636
10:25:01	2205.00	2210.00	2210.00	-80.00	3	634
10:24:41	2200.00	2205.00	2205.00	-85.00	1	631
10:23:58	2195.00	2205.00	2195.00	-95.00	1	630
10:23:38	2195.00	2210.00	2195.00	-95.00	1	629
10:23:34	2200.00	2210.00	2200.00	-90.00	1	628
10:23:21	2200.00	2210.00	2200.00	-90.00	1	627
10:23:17	2200.00	2210.00	2200.00	-90.00	1	626
10:23:15	2200.00	2210.00	2200.00	-90.00	1	625
10:22:58	2200.00	2205.00	2200.00	-90.00	1	624
10:22:27	2195.00	2205.00	2195.00	-95.00	1	623
10:21:54	2195.00	2205.00	2195.00	-95.00	1	622
10:21:53	2200.00	2210.00	2200.00	-90.00	2	621
10:21:33	2200.00	2210.00	2200.00	-90.00	3	619
10:21:25	2200.00	2210.00	2200.00	-90.00	1	616
10:20:56	2200.00	2210.00	2200.00	-90.00	1	615
10:20:25	2195.00	2205.00	2205.00	-85.00	1	614
10:20:11	2195.00	2205.00	2195.00	-95.00	1	613
10:20:04	2195.00	2200.00	2200.00	-90.00	2	612
10:19:25	2195.00	2210.00	2195.00	-95.00	1	610
10:18:27	2200.00	2210.00	2200.00	-90.00	1	609
10:17:54	2200.00	2210.00	2200.00	-90.00	1	608
10:17:34	2190.00	2205.00	2205.00	-85.00	2	607
10:17:34	2190.00	2200.00	2200.00	-90.00	1	605
10:17:19	2190.00	2200.00	2200.00	-90.00	3	604
10:17:04	2190.00	2195.00	2195.00	-95.00	1	601
10:17:00	2190.00	2195.00	2195.00	-95.00	1	600
10:17:00	2195.00	2200.00	2195.00	-95.00	1	599
10:16:43	2195.00	2205.00	2195.00	-95.00	1	598
10:16:36	2200.00	2210.00	2200.00	-90.00	1	597
10:16:30	2205.00	2210.00	2205.00	-85.00	2	596
10:16:30	2195.00	2200.00	2200.00	-90.00	7	594
10:16:30	2195.00	2200.00	2200.00	-90.00	2	587
10:16:30	2195.00	2200.00	2200.00	-90.00	2	585
10:16:30	2195.00	2200.00	2200.00	-90.00	1	583
10:16:30	2200.00	2210.00	2200.00	-90.00	3	582
10:16:23	2200.00	2210.00	2200.00	-90.00	1	579
10:16:10	2200.00	2210.00	2200.00	-90.00	1	578
10:15:56	2195.00	2200.00	2200.00	-90.00	1	577
10:15:56	2200.00	2215.00	2200.00	-90.00	5	576
10:15:51	2195.00	2200.00	2200.00	-90.00	1	571
10:15:51	2195.00	2200.00	2200.00	-90.00	12	570
10:15:51	2195.00	2200.00	2200.00	-90.00	1	558
10:15:51	2195.00	2200.00	2200.00	-90.00	1	557
10:15:51	2210.00	2220.00	2200.00	-90.00	11	556
10:15:51	2210.00	2220.00	2205.00	-85.00	3	545
10:15:51	2210.00	2220.00	2210.00	-80.00	1	542
10:15:50	2210.00	2220.00	2210.00	-80.00	1	541
10:15:44	2215.00	2225.00	2215.00	-75.00	2	540
10:15:44	2210.00	2225.00	2210.00	-80.00	1	538
10:15:44	2205.00	2210.00	2210.00	-80.00	3	537
10:15:44	2205.00	2210.00	2210.00	-80.00	1	534
10:15:44	2205.00	2210.00	2210.00	-80.00	6	533
10:15:44	2205.00	2210.00	2210.00	-80.00	1	527
10:15:44	2205.00	2210.00	2205.00	-85.00	4	526
10:15:44	2215.00	2230.00	2210.00	-80.00	9	522
10:15:44	2215.00	2230.00	2215.00	-75.00	5	513
10:14:59	2220.00	2230.00	2220.00	-70.00	1	508
10:14:52	2220.00	2230.00	2220.00	-70.00	1	507
10:13:21	2220.00	2230.00	2220.00	-70.00	1	506
10:13:16	2220.00	2230.00	2220.00	-70.00	1	505
10:13:15	2220.00	2230.00	2230.00	-60.00	1	504
10:12:57	2220.00	2230.00	2220.00	-70.00	1	503
10:12:56	2215.00	2220.00	2220.00	-70.00	4	502
10:12:56	2220.00	2230.00	2220.00	-70.00	1	498
10:11:50	2215.00	2230.00	2215.00	-75.00	1	497
10:11:32	2215.00	2225.00	2215.00	-75.00	1	496
10:11:23	2220.00	2225.00	2220.00	-70.00	1	495
10:10:19	2220.00	2235.00	2220.00	-70.00	1	494
10:10:06	2220.00	2230.00	2230.00	-60.00	1	493
10:09:48	2220.00	2235.00	2220.00	-70.00	1	492
10:08:48	2220.00	2235.00	2220.00	-70.00	1	491
10:08:05	2220.00	2235.00	2220.00	-70.00	1	490
10:07:17	2225.00	2235.00	2225.00	-65.00	1	489
10:06:21	2225.00	2240.00	2225.00	-65.00	1	488
10:05:46	2225.00	2240.00	2225.00	-65.00	1	487
10:04:37	2220.00	2235.00	2240.00	-50.00	1	486
10:04:37	2220.00	2235.00	2235.00	-55.00	2	485
10:04:37	2220.00	2235.00	2220.00	-70.00	1	483
10:04:15	2225.00	2240.00	2225.00	-65.00	1	482
10:04:15	2225.00	2240.00	2225.00	-65.00	1	481
10:02:54	2225.00	2240.00	2225.00	-65.00	1	480
10:02:44	2220.00	2240.00	2220.00	-70.00	1	479
10:01:14	2220.00	2240.00	2220.00	-70.00	1	478
10:01:13	2225.00	2240.00	2225.00	-65.00	1	477
10:01:10	2225.00	2240.00	2225.00	-65.00	1	476
09:59:42	2225.00	2235.00	2225.00	-65.00	1	475
09:59:40	2225.00	2235.00	2235.00	-55.00	3	474
09:59:26	2225.00	2235.00	2225.00	-65.00	1	471
09:58:52	2220.00	2225.00	2225.00	-65.00	1	470
09:58:11	2220.00	2225.00	2220.00	-70.00	1	469
09:57:42	2220.00	2225.00	2220.00	-70.00	1	468
09:57:11	2220.00	2225.00	2220.00	-70.00	1	467
09:57:11	2220.00	2225.00	2220.00	-70.00	1	466
09:57:08	2220.00	2225.00	2220.00	-70.00	1	465
09:56:57	2220.00	2225.00	2220.00	-70.00	1	464
09:56:57	2220.00	2225.00	2220.00	-70.00	1	463
09:56:55	2220.00	2225.00	2220.00	-70.00	1	462
09:56:40	2220.00	2230.00	2220.00	-70.00	1	461
09:56:40	2220.00	2230.00	2220.00	-70.00	1	460
09:55:59	2220.00	2230.00	2220.00	-70.00	1	459
09:55:56	2225.00	2230.00	2225.00	-65.00	1	458
09:55:42	2225.00	2230.00	2225.00	-65.00	1	457
09:55:15	2225.00	2235.00	2225.00	-65.00	1	456
09:55:09	2225.00	2235.00	2225.00	-65.00	1	455
09:54:16	2225.00	2235.00	2225.00	-65.00	1	454
09:54:15	2225.00	2235.00	2225.00	-65.00	1	453
09:54:09	2225.00	2230.00	2230.00	-60.00	1	452
09:53:48	2230.00	2235.00	2230.00	-60.00	2	451
09:53:38	2230.00	2235.00	2230.00	-60.00	1	449
09:53:15	2235.00	2240.00	2235.00	-55.00	1	448
09:52:33	2235.00	2240.00	2235.00	-55.00	1	447
09:52:31	2235.00	2240.00	2235.00	-55.00	1	446
09:52:13	2235.00	2240.00	2235.00	-55.00	1	445
09:52:07	2230.00	2240.00	2230.00	-60.00	1	444
09:51:54	2235.00	2240.00	2235.00	-55.00	1	443
09:51:43	2230.00	2235.00	2235.00	-55.00	2	442
09:51:22	2230.00	2240.00	2230.00	-60.00	1	440
09:50:47	2235.00	2245.00	2235.00	-55.00	1	439
09:50:36	2240.00	2245.00	2240.00	-50.00	1	438
09:50:04	2230.00	2240.00	2240.00	-50.00	1	437
09:49:34	2225.00	2240.00	2240.00	-50.00	1	436
09:49:05	2230.00	2240.00	2230.00	-60.00	1	435
09:49:03	2235.00	2240.00	2235.00	-55.00	1	434
09:47:36	2230.00	2240.00	2230.00	-60.00	1	433
09:47:36	2225.00	2235.00	2235.00	-55.00	5	432
09:47:36	2220.00	2230.00	2230.00	-60.00	1	427
09:47:34	2220.00	2230.00	2220.00	-70.00	1	426
09:47:19	2220.00	2235.00	2220.00	-70.00	1	425
09:47:15	2225.00	2235.00	2225.00	-65.00	1	424
09:47:15	2225.00	2230.00	2230.00	-60.00	1	423
09:47:01	2220.00	2225.00	2225.00	-65.00	1	422
09:46:49	2220.00	2230.00	2220.00	-70.00	1	421
09:46:43	2220.00	2225.00	2225.00	-65.00	1	420
09:46:25	2225.00	2235.00	2225.00	-65.00	1	419
09:46:18	2225.00	2235.00	2225.00	-65.00	2	418
09:46:18	2220.00	2230.00	2230.00	-60.00	1	416
09:46:11	2225.00	2235.00	2225.00	-65.00	2	415
09:46:03	2220.00	2235.00	2220.00	-70.00	1	413
09:46:00	2220.00	2225.00	2225.00	-65.00	1	412
09:45:52	2230.00	2235.00	2230.00	-60.00	1	411
09:45:49	2225.00	2235.00	2225.00	-65.00	3	410
09:45:36	2230.00	2240.00	2230.00	-60.00	1	407
09:45:05	2230.00	2245.00	2230.00	-60.00	1	406
09:44:32	2235.00	2245.00	2235.00	-55.00	1	405
09:43:52	2235.00	2245.00	2235.00	-55.00	1	404
09:43:49	2240.00	2245.00	2240.00	-50.00	1	403
09:43:01	2245.00	2255.00	2245.00	-45.00	1	402
09:42:49	2245.00	2250.00	2250.00	-40.00	1	401
09:42:40	2245.00	2250.00	2250.00	-40.00	1	400
09:42:38	2245.00	2250.00	2250.00	-40.00	1	399
09:42:16	2245.00	2250.00	2245.00	-45.00	1	398
09:42:15	2240.00	2250.00	2240.00	-50.00	1	397
09:42:12	2240.00	2245.00	2245.00	-45.00	1	396
09:42:08	2245.00	2250.00	2245.00	-45.00	1	395
09:42:07	2240.00	2245.00	2245.00	-45.00	1	394
09:42:02	2230.00	2240.00	2240.00	-50.00	3	393
09:41:59	2230.00	2235.00	2235.00	-55.00	1	390
09:41:32	2225.00	2240.00	2225.00	-65.00	1	389
09:41:30	2225.00	2240.00	2225.00	-65.00	1	388
09:41:21	2230.00	2240.00	2230.00	-60.00	1	387
09:41:04	2230.00	2245.00	2230.00	-60.00	1	386
09:41:01	2230.00	2240.00	2240.00	-50.00	1	385
09:41:01	2230.00	2235.00	2235.00	-55.00	1	384
09:40:51	2225.00	2235.00	2235.00	-55.00	1	383
09:40:41	2225.00	2235.00	2235.00	-55.00	1	382
09:40:39	2230.00	2240.00	2230.00	-60.00	1	381
09:40:35	2230.00	2240.00	2230.00	-60.00	1	380
09:40:33	2235.00	2240.00	2230.00	-60.00	2	379
09:40:33	2235.00	2240.00	2235.00	-55.00	2	377
09:40:33	2235.00	2240.00	2235.00	-55.00	1	375
09:40:24	2240.00	2245.00	2240.00	-50.00	1	374
09:40:24	2240.00	2245.00	2240.00	-50.00	1	373
09:39:59	2245.00	2250.00	2245.00	-45.00	2	372
09:39:59	2245.00	2250.00	2245.00	-45.00	1	370
09:39:50	2245.00	2250.00	2250.00	-40.00	1	369
09:39:21	2250.00	2255.00	2250.00	-40.00	1	368
09:39:21	2250.00	2255.00	2250.00	-40.00	4	367
09:39:11	2255.00	2265.00	2255.00	-35.00	4	363
09:39:00	2260.00	2270.00	2260.00	-30.00	1	359
09:38:42	2260.00	2270.00	2260.00	-30.00	1	358
09:38:41	2260.00	2270.00	2260.00	-30.00	2	357
09:38:41	2260.00	2270.00	2260.00	-30.00	1	355
09:38:41	2260.00	2270.00	2260.00	-30.00	1	354
09:38:28	2260.00	2270.00	2260.00	-30.00	1	353
09:38:17	2265.00	2270.00	2265.00	-25.00	1	352
09:37:35	2260.00	2265.00	2260.00	-30.00	1	351
09:37:29	2255.00	2260.00	2260.00	-30.00	3	350
09:36:57	2250.00	2260.00	2250.00	-40.00	1	347
09:36:57	2255.00	2260.00	2255.00	-35.00	1	346
09:36:40	2245.00	2250.00	2250.00	-40.00	1	345
09:36:38	2245.00	2250.00	2250.00	-40.00	3	344
09:36:38	2250.00	2260.00	2250.00	-40.00	1	341
09:36:19	2250.00	2265.00	2250.00	-40.00	1	340
09:36:18	2250.00	2265.00	2250.00	-40.00	2	339
09:35:58	2250.00	2270.00	2250.00	-40.00	1	337
09:35:58	2250.00	2255.00	2255.00	-35.00	1	336
09:35:58	2250.00	2255.00	2250.00	-40.00	1	335
09:35:58	2250.00	2255.00	2250.00	-40.00	1	334
09:35:58	2250.00	2255.00	2255.00	-35.00	1	333
09:35:58	2255.00	2280.00	2255.00	-35.00	2	332
09:35:58	2270.00	2280.00	2255.00	-35.00	1	330
09:35:58	2270.00	2280.00	2260.00	-30.00	6	329
09:35:58	2270.00	2280.00	2265.00	-25.00	2	323
09:35:58	2270.00	2280.00	2270.00	-20.00	1	321
09:35:51	2265.00	2270.00	2270.00	-20.00	1	320
09:35:44	2270.00	2275.00	2270.00	-20.00	1	319
09:35:28	2270.00	2280.00	2270.00	-20.00	4	318
09:35:26	2270.00	2285.00	2270.00	-20.00	1	314
09:35:13	2275.00	2285.00	2275.00	-15.00	1	313
09:33:55	2270.00	2285.00	2270.00	-20.00	1	312
09:33:32	2270.00	2285.00	2270.00	-20.00	1	311
09:33:30	2270.00	2285.00	2270.00	-20.00	1	310
09:32:42	2270.00	2285.00	2270.00	-20.00	1	309
09:32:24	2275.00	2285.00	2275.00	-15.00	1	308
09:32:24	2275.00	2285.00	2275.00	-15.00	1	307
09:32:23	2280.00	2285.00	2280.00	-10.00	1	306
09:31:59	2275.00	2280.00	2280.00	-10.00	1	305
09:31:49	2275.00	2280.00	2280.00	-10.00	1	304
09:30:28	2275.00	2280.00	2275.00	-15.00	1	303
09:30:18	2275.00	2285.00	2275.00	-15.00	2	302
09:30:13	2280.00	2285.00	2280.00	-10.00	1	300
09:29:40	2275.00	2280.00	2280.00	-10.00	1	299
09:29:18	2275.00	2285.00	2275.00	-15.00	1	298
09:28:08	2275.00	2285.00	2275.00	-15.00	1	297
09:28:08	2280.00	2285.00	2280.00	-10.00	1	296
09:26:54	2270.00	2280.00	2270.00	-20.00	1	295
09:26:54	2270.00	2275.00	2275.00	-15.00	1	294
09:26:24	2260.00	2270.00	2270.00	-20.00	1	293
09:26:12	2265.00	2275.00	2265.00	-25.00	4	292
09:26:03	2265.00	2270.00	2270.00	-20.00	1	288
09:25:43	2270.00	2275.00	2270.00	-20.00	1	287
09:25:38	2275.00	2280.00	2275.00	-15.00	1	286
09:25:38	2275.00	2280.00	2275.00	-15.00	1	285
09:25:31	2280.00	2285.00	2280.00	-10.00	5	284
09:24:51	2280.00	2285.00	2285.00	-5.00	1	279
09:24:50	2280.00	2285.00	2285.00	-5.00	1	278
09:24:45	2285.00	2295.00	2285.00	-5.00	1	277
09:24:44	2280.00	2285.00	2285.00	-5.00	1	276
09:24:29	2280.00	2285.00	2285.00	-5.00	1	275
09:24:22	2285.00	2290.00	2285.00	-5.00	1	274
09:24:16	2285.00	2295.00	2285.00	-5.00	3	273
09:24:04	2290.00	2295.00	2290.00	0	3	270
09:24:04	2290.00	2300.00	2290.00	0	1	267
09:24:04	2290.00	2300.00	2290.00	0	6	266
09:23:58	2295.00	2300.00	2295.00	+5.00	4	260
09:23:58	2295.00	2300.00	2300.00	+10.00	1	256
09:23:58	2295.00	2300.00	2300.00	+10.00	1	255
09:23:53	2300.00	2315.00	2300.00	+10.00	3	254
09:23:53	2300.00	2315.00	2300.00	+10.00	1	251
09:23:52	2300.00	2315.00	2300.00	+10.00	1	250
09:23:52	2305.00	2320.00	2305.00	+15.00	2	249
09:23:24	2310.00	2325.00	2310.00	+20.00	3	247
09:23:24	2310.00	2325.00	2310.00	+20.00	1	244
09:23:24	2315.00	2330.00	2315.00	+25.00	3	243
09:23:13	2320.00	2330.00	2320.00	+30.00	1	240
09:22:23	2315.00	2320.00	2320.00	+30.00	2	239
09:22:15	2320.00	2330.00	2320.00	+30.00	1	237
09:22:15	2320.00	2330.00	2320.00	+30.00	2	236
09:21:08	2315.00	2320.00	2320.00	+30.00	1	234
09:20:48	2315.00	2320.00	2320.00	+30.00	1	233
09:20:25	2310.00	2315.00	2315.00	+25.00	1	232
09:18:54	2315.00	2330.00	2315.00	+25.00	1	231
09:18:36	2310.00	2325.00	2325.00	+35.00	1	230
09:18:27	2315.00	2325.00	2315.00	+25.00	3	229
09:18:21	2315.00	2330.00	2315.00	+25.00	1	226
09:17:05	2320.00	2330.00	2330.00	+40.00	1	225
09:17:05	2320.00	2330.00	2320.00	+30.00	1	224
09:17:05	2325.00	2330.00	2325.00	+35.00	4	223
09:17:05	2325.00	2330.00	2325.00	+35.00	1	219
09:15:42	2325.00	2335.00	2335.00	+45.00	1	218
09:15:42	2330.00	2335.00	2330.00	+40.00	2	217
09:15:32	2330.00	2345.00	2330.00	+40.00	1	215
09:15:32	2330.00	2345.00	2330.00	+40.00	1	214
09:15:31	2330.00	2340.00	2340.00	+50.00	1	213
09:15:25	2330.00	2340.00	2340.00	+50.00	1	212
09:15:14	2330.00	2340.00	2345.00	+55.00	1	211
09:15:14	2330.00	2340.00	2340.00	+50.00	1	210
09:15:08	2330.00	2345.00	2330.00	+40.00	1	209
09:15:00	2330.00	2345.00	2330.00	+40.00	1	208
09:15:00	2330.00	2340.00	2340.00	+50.00	1	207
09:14:58	2335.00	2340.00	2335.00	+45.00	1	206
09:14:57	2330.00	2345.00	2330.00	+40.00	1	205
09:14:55	2340.00	2345.00	2340.00	+50.00	1	204
09:14:55	2330.00	2340.00	2340.00	+50.00	1	203
09:14:54	2340.00	2345.00	2340.00	+50.00	1	202
09:14:53	2335.00	2345.00	2335.00	+45.00	1	201
09:14:53	2335.00	2345.00	2345.00	+55.00	1	200
09:14:53	2335.00	2340.00	2340.00	+50.00	1	199
09:14:44	2330.00	2340.00	2340.00	+50.00	1	198
09:14:35	2325.00	2335.00	2335.00	+45.00	1	197
09:14:33	2320.00	2330.00	2330.00	+40.00	3	196
09:14:33	2320.00	2330.00	2330.00	+40.00	1	193
09:14:05	2315.00	2325.00	2325.00	+35.00	1	192
09:14:05	2315.00	2320.00	2320.00	+30.00	1	191
09:13:44	2310.00	2315.00	2315.00	+25.00	1	190
09:13:28	2315.00	2320.00	2315.00	+25.00	1	189
09:12:37	2315.00	2320.00	2315.00	+25.00	1	188
09:12:22	2315.00	2320.00	2315.00	+25.00	1	187
09:12:01	2315.00	2320.00	2315.00	+25.00	1	186
09:11:41	2315.00	2325.00	2325.00	+35.00	1	185
09:11:41	2310.00	2320.00	2320.00	+30.00	1	184
09:11:30	2300.00	2315.00	2315.00	+25.00	4	183
09:11:30	2300.00	2315.00	2315.00	+25.00	1	179
09:11:15	2305.00	2315.00	2305.00	+15.00	1	178
09:10:48	2300.00	2315.00	2315.00	+25.00	1	177
09:10:48	2310.00	2315.00	2310.00	+20.00	1	176
09:10:47	2300.00	2315.00	2315.00	+25.00	1	175
09:10:40	2310.00	2320.00	2310.00	+20.00	1	174
09:10:38	2305.00	2315.00	2315.00	+25.00	1	173
09:10:29	2305.00	2315.00	2315.00	+25.00	1	172
09:10:29	2290.00	2300.00	2300.00	+10.00	4	171
09:10:29	2290.00	2300.00	2300.00	+10.00	1	167
09:10:28	2290.00	2295.00	2295.00	+5.00	1	166
09:10:25	2285.00	2295.00	2295.00	+5.00	1	165
09:10:22	2285.00	2295.00	2295.00	+5.00	1	164
09:10:21	2280.00	2290.00	2290.00	0	1	163
09:10:02	2290.00	2300.00	2290.00	0	1	162
09:10:00	2290.00	2300.00	2300.00	+10.00	1	161
09:09:43	2300.00	2310.00	2300.00	+10.00	4	160
09:09:43	2300.00	2310.00	2300.00	+10.00	1	156
09:09:40	2305.00	2310.00	2305.00	+15.00	1	155
09:09:23	2300.00	2305.00	2305.00	+15.00	2	154
09:09:21	2305.00	2310.00	2305.00	+15.00	1	152
09:09:14	2315.00	2320.00	2315.00	+25.00	1	151
09:09:14	2310.00	2315.00	2310.00	+20.00	1	150
09:09:13	2310.00	2315.00	2310.00	+20.00	1	149
09:09:09	2315.00	2320.00	2315.00	+25.00	1	148
09:08:59	2320.00	2325.00	2320.00	+30.00	1	147
09:08:53	2320.00	2325.00	2320.00	+30.00	1	146
09:08:41	2320.00	2330.00	2320.00	+30.00	1	145
09:08:41	2320.00	2335.00	2320.00	+30.00	2	144
09:08:41	2325.00	2335.00	2325.00	+35.00	1	142
09:08:16	2315.00	2320.00	2320.00	+30.00	2	141
09:08:16	2315.00	2320.00	2320.00	+30.00	1	139
09:08:16	2320.00	2325.00	2315.00	+25.00	1	138
09:08:16	2320.00	2325.00	2320.00	+30.00	1	137
09:08:10	2320.00	2330.00	2320.00	+30.00	1	136
09:08:09	2320.00	2330.00	2320.00	+30.00	1	135
09:08:07	2325.00	2330.00	2325.00	+35.00	2	134
09:08:07	2330.00	2335.00	2330.00	+40.00	1	132
09:08:04	2330.00	2340.00	2330.00	+40.00	3	131
09:07:56	2335.00	2345.00	2335.00	+45.00	4	128
09:07:52	2340.00	2350.00	2340.00	+50.00	3	124
09:07:50	2345.00	2350.00	2345.00	+55.00	1	121
09:07:46	2345.00	2350.00	2345.00	+55.00	1	120
09:07:40	2340.00	2345.00	2345.00	+55.00	1	119
09:07:35	2340.00	2345.00	2345.00	+55.00	1	118
09:07:22	2335.00	2340.00	2340.00	+50.00	1	117
09:07:12	2340.00	2345.00	2340.00	+50.00	2	116
09:07:12	2340.00	2345.00	2340.00	+50.00	1	114
09:07:05	2340.00	2345.00	2345.00	+55.00	1	113
09:06:59	2340.00	2345.00	2345.00	+55.00	1	112
09:06:55	2340.00	2345.00	2340.00	+50.00	2	111
09:06:54	2340.00	2350.00	2350.00	+60.00	1	109
09:06:48	2340.00	2350.00	2350.00	+60.00	1	108
09:06:46	2340.00	2350.00	2350.00	+60.00	1	107
09:06:42	2340.00	2350.00	2350.00	+60.00	1	106
09:06:32	2345.00	2350.00	2345.00	+55.00	1	105
09:06:31	2335.00	2350.00	2350.00	+60.00	1	104
09:06:30	2325.00	2345.00	2345.00	+55.00	1	103
09:06:30	2325.00	2345.00	2345.00	+55.00	1	102
09:06:30	2325.00	2345.00	2345.00	+55.00	1	101
09:06:30	2325.00	2340.00	2340.00	+50.00	1	100
09:06:30	2325.00	2340.00	2340.00	+50.00	1	99
09:06:29	2320.00	2335.00	2335.00	+45.00	1	98
09:06:27	2330.00	2335.00	2330.00	+40.00	1	97
09:06:23	2320.00	2330.00	2335.00	+45.00	2	96
09:06:23	2320.00	2330.00	2330.00	+40.00	2	94
09:06:21	2330.00	2335.00	2330.00	+40.00	1	92
09:06:20	2325.00	2335.00	2325.00	+35.00	1	91
09:06:19	2325.00	2335.00	2325.00	+35.00	1	90
09:06:19	2325.00	2335.00	2335.00	+45.00	2	89
09:06:16	2325.00	2330.00	2330.00	+40.00	1	87
09:06:14	2325.00	2335.00	2335.00	+45.00	1	86
09:06:14	2325.00	2330.00	2330.00	+40.00	1	85
09:06:13	2330.00	2335.00	2330.00	+40.00	2	84
09:06:13	2335.00	2340.00	2335.00	+45.00	1	82
09:06:13	2330.00	2340.00	2340.00	+50.00	1	81
09:06:12	2330.00	2335.00	2335.00	+45.00	1	80
09:06:11	2335.00	2340.00	2335.00	+45.00	1	79
09:06:10	2335.00	2345.00	2335.00	+45.00	1	78
09:06:09	2330.00	2345.00	2330.00	+40.00	1	77
09:06:07	2330.00	2340.00	2340.00	+50.00	1	76
09:06:05	2330.00	2335.00	2335.00	+45.00	1	75
09:06:02	2330.00	2340.00	2340.00	+50.00	1	74
09:05:54	2320.00	2325.00	2325.00	+35.00	1	73
09:05:45	2310.00	2320.00	2320.00	+30.00	1	72
09:05:42	2305.00	2315.00	2315.00	+25.00	1	71
09:05:42	2305.00	2315.00	2315.00	+25.00	1	70
09:05:37	2300.00	2310.00	2310.00	+20.00	1	69
09:05:12	2300.00	2305.00	2305.00	+15.00	1	68
09:05:01	2295.00	2305.00	2305.00	+15.00	1	67
09:04:55	2295.00	2305.00	2305.00	+15.00	1	66
09:04:55	2295.00	2300.00	2300.00	+10.00	2	65
09:04:48	2295.00	2300.00	2295.00	+5.00	1	63
09:04:32	2300.00	2305.00	2300.00	+10.00	1	62
09:04:32	2300.00	2305.00	2300.00	+10.00	1	61
09:04:04	2295.00	2305.00	2305.00	+15.00	1	60
09:04:02	2295.00	2300.00	2300.00	+10.00	1	59
09:03:35	2300.00	2305.00	2300.00	+10.00	3	58
09:03:35	2305.00	2310.00	2305.00	+15.00	1	55
09:03:18	2305.00	2310.00	2305.00	+15.00	1	54
09:03:06	2300.00	2310.00	2300.00	+10.00	1	53
09:03:06	2300.00	2310.00	2310.00	+20.00	1	52
09:03:01	2305.00	2310.00	2305.00	+15.00	1	51
09:02:55	2305.00	2310.00	2305.00	+15.00	1	50
09:02:54	2305.00	2310.00	2305.00	+15.00	1	49
09:02:53	2305.00	2310.00	2305.00	+15.00	1	48
09:02:52	2295.00	2305.00	2305.00	+15.00	1	47
09:02:51	2295.00	2305.00	2305.00	+15.00	1	46
09:02:50	2295.00	2305.00	2295.00	+5.00	1	45
09:02:49	2295.00	2305.00	2305.00	+15.00	1	44
09:02:46	2295.00	2305.00	2305.00	+15.00	1	43
09:02:43	2305.00	2310.00	2305.00	+15.00	1	42
09:02:43	2300.00	2310.00	2300.00	+10.00	4	41
09:02:43	2300.00	2310.00	2300.00	+10.00	1	37
09:02:40	2305.00	2310.00	2305.00	+15.00	1	36
09:02:29	2300.00	2310.00	2300.00	+10.00	1	35
09:02:29	2300.00	2310.00	2300.00	+10.00	2	34
09:02:29	2300.00	2310.00	2300.00	+10.00	1	32
09:02:25	2295.00	2300.00	2300.00	+10.00	4	31
09:02:22	2290.00	2295.00	2295.00	+5.00	1	27
09:02:12	2285.00	2295.00	2295.00	+5.00	1	26
09:01:53	2295.00	2300.00	2295.00	+5.00	1	25
09:01:52	2270.00	2285.00	2285.00	-5.00	1	24
09:01:52	2265.00	2280.00	2280.00	-10.00	5	23
09:01:52	2265.00	2280.00	2280.00	-10.00	1	18
09:01:47	2260.00	2280.00	2280.00	-10.00	2	17
09:00:57	2275.00	2280.00	2280.00	-10.00	1	15
09:00:53	2275.00	2280.00	2275.00	-15.00	1	14
09:00:44	2275.00	2290.00	2275.00	-15.00	1	13
09:00:44	2280.00	2290.00	2280.00	-10.00	1	12
09:00:33	2275.00	2300.00	2300.00	+10.00	1	11
09:00:29	2280.00	2300.00	2280.00	-10.00	1	10
09:00:27	2265.00	2290.00	2290.00	0	1	9
09:00:16	2270.00	2290.00	2290.00	0	1	8
09:00:11	2265.00	2280.00	2280.00	-10.00	1	7
09:00:10	--	--	2260.00	-30.00	6	6

　

其他人也逛...

Apple iPhone 17 Pro (512G)

DJI OSMO POCKET 3 全能套裝

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

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

MyCard 3000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

PChome 購物儲值1, 000元

麥當勞大麥克好禮即享券

KIRIN–生茶525ml(24入/箱)

POCO X7 Pro 5G 12G/256GB

MyCard 5000點虛擬點數卡

PChome 購物儲值50, 000元

Dyson SV18 Digital Slim Origin輕量無線吸塵器

國發會：公建經費執行逾6千億元...

金管會2026年金檢重點出爐新增...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧外資連4天提款調節元大台灣50
‧央行上修經濟成長至7.31% 「非...
‧楊金龍：央行處理新青安代價高 ...

加密貨幣

比特幣BTC	85001.60	-2,846.02	-3.24%
以太幣ETH	2800.75	-163.27	-5.51%
瑞波幣XRP	1.82	-0.11	-5.70%
比特幣現金BCH	564.60	18.43	3.37%
萊特幣LTC	73.62	-5.44	-6.88%
卡達幣ADA	0.351028	-0.03	-8.99%
波場幣TRX	0.279072	0.00	-0.46%
恆星幣XLM	0.204814	-0.01	-6.71%

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。