最新資安署強化關鍵基礎設施資安培育醫療領域防護人才熱門3大境外金融中心前2月賺6.74億美元

更新報價

中　砂 (1560) 電機機械上市

516.00 ▲+8.00 +1.57% 12.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+8.00	2,330	516.00	48	517.00	17	515.00	522.00	508.00	508.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	516.00	517.00	516.00	+8.00	7	2330
13:30:00	516.00	517.00	516.00	+8.00	131	2323
13:24:55	517.00	518.00	517.00	+9.00	1	2192
13:24:36	517.00	518.00	518.00	+10.00	1	2191
13:24:21	517.00	518.00	518.00	+10.00	1	2190
13:24:20	517.00	518.00	517.00	+9.00	2	2189
13:23:55	517.00	518.00	518.00	+10.00	4	2187
13:23:47	517.00	518.00	517.00	+9.00	1	2183
13:23:46	518.00	519.00	518.00	+10.00	9	2182
13:23:46	518.00	519.00	518.00	+10.00	1	2173
13:23:41	518.00	519.00	518.00	+10.00	2	2172
13:23:24	518.00	519.00	518.00	+10.00	1	2170
13:23:23	518.00	519.00	518.00	+10.00	1	2169
13:23:23	518.00	519.00	519.00	+11.00	2	2168
13:23:17	518.00	519.00	518.00	+10.00	1	2166
13:22:53	518.00	519.00	518.00	+10.00	3	2165
13:22:53	518.00	519.00	518.00	+10.00	2	2162
13:22:47	518.00	519.00	519.00	+11.00	1	2160
13:22:33	518.00	519.00	519.00	+11.00	1	2159
13:22:27	518.00	519.00	519.00	+11.00	1	2158
13:22:12	518.00	519.00	519.00	+11.00	1	2157
13:22:02	518.00	519.00	518.00	+10.00	1	2156
13:22:00	518.00	519.00	519.00	+11.00	2	2155
13:21:49	518.00	519.00	518.00	+10.00	1	2153
13:21:31	518.00	519.00	518.00	+10.00	1	2152
13:21:31	518.00	519.00	519.00	+11.00	1	2151
13:21:29	518.00	519.00	519.00	+11.00	1	2150
13:21:18	518.00	519.00	519.00	+11.00	1	2149
13:21:15	518.00	519.00	519.00	+11.00	1	2148
13:21:04	518.00	519.00	519.00	+11.00	1	2147
13:21:03	518.00	519.00	519.00	+11.00	1	2146
13:20:52	518.00	519.00	519.00	+11.00	1	2145
13:20:51	518.00	519.00	519.00	+11.00	2	2144
13:20:44	518.00	519.00	519.00	+11.00	1	2142
13:20:41	518.00	519.00	519.00	+11.00	2	2141
13:20:26	518.00	519.00	519.00	+11.00	1	2139
13:20:23	518.00	519.00	519.00	+11.00	1	2138
13:20:10	518.00	519.00	519.00	+11.00	2	2137
13:20:02	518.00	519.00	519.00	+11.00	1	2135
13:20:02	517.00	518.00	518.00	+10.00	2	2134
13:20:02	517.00	518.00	518.00	+10.00	6	2132
13:20:01	517.00	518.00	518.00	+10.00	1	2126
13:19:54	517.00	518.00	518.00	+10.00	1	2125
13:19:51	517.00	518.00	518.00	+10.00	1	2124
13:19:50	517.00	518.00	518.00	+10.00	1	2123
13:19:49	517.00	518.00	517.00	+9.00	1	2122
13:19:48	517.00	518.00	518.00	+10.00	2	2121
13:19:45	517.00	518.00	518.00	+10.00	1	2119
13:19:45	517.00	518.00	518.00	+10.00	2	2118
13:19:38	517.00	518.00	517.00	+9.00	1	2116
13:19:37	517.00	518.00	518.00	+10.00	1	2115
13:19:37	517.00	518.00	517.00	+9.00	1	2114
13:19:27	517.00	518.00	517.00	+9.00	1	2113
13:19:24	517.00	518.00	518.00	+10.00	2	2112
13:19:02	517.00	518.00	518.00	+10.00	1	2110
13:18:43	517.00	518.00	518.00	+10.00	1	2109
13:18:36	517.00	518.00	517.00	+9.00	4	2108
13:18:17	517.00	518.00	518.00	+10.00	1	2104
13:18:07	517.00	518.00	518.00	+10.00	1	2103
13:18:06	517.00	518.00	518.00	+10.00	1	2102
13:18:00	517.00	518.00	517.00	+9.00	1	2101
13:17:56	517.00	518.00	518.00	+10.00	1	2100
13:17:56	517.00	518.00	518.00	+10.00	1	2099
13:17:46	517.00	518.00	518.00	+10.00	1	2098
13:17:37	517.00	518.00	518.00	+10.00	1	2097
13:17:36	517.00	518.00	518.00	+10.00	1	2096
13:17:25	517.00	518.00	518.00	+10.00	1	2095
13:17:15	517.00	518.00	518.00	+10.00	1	2094
13:17:08	517.00	518.00	518.00	+10.00	1	2093
13:17:04	517.00	518.00	518.00	+10.00	1	2092
13:16:54	517.00	518.00	518.00	+10.00	1	2091
13:16:44	517.00	518.00	518.00	+10.00	1	2090
13:16:39	517.00	518.00	517.00	+9.00	1	2089
13:16:33	517.00	518.00	518.00	+10.00	1	2088
13:16:22	517.00	518.00	518.00	+10.00	1	2087
13:16:12	517.00	518.00	518.00	+10.00	1	2086
13:16:05	517.00	518.00	517.00	+9.00	1	2085
13:16:01	517.00	518.00	518.00	+10.00	1	2084
13:15:51	517.00	518.00	518.00	+10.00	1	2083
13:15:39	517.00	518.00	518.00	+10.00	1	2082
13:15:29	517.00	518.00	518.00	+10.00	1	2081
13:15:28	517.00	518.00	517.00	+9.00	1	2080
13:15:27	516.00	517.00	517.00	+9.00	1	2079
13:15:18	516.00	518.00	518.00	+10.00	1	2078
13:15:07	516.00	518.00	518.00	+10.00	1	2077
13:14:59	516.00	518.00	516.00	+8.00	1	2076
13:14:57	516.00	518.00	518.00	+10.00	1	2075
13:14:45	516.00	518.00	518.00	+10.00	1	2074
13:14:45	517.00	518.00	517.00	+9.00	1	2073
13:14:37	517.00	518.00	517.00	+9.00	1	2072
13:14:35	517.00	518.00	518.00	+10.00	1	2071
13:14:29	516.00	518.00	518.00	+10.00	1	2070
13:14:29	516.00	517.00	517.00	+9.00	1	2069
13:14:24	516.00	518.00	518.00	+10.00	1	2068
13:14:23	516.00	517.00	517.00	+9.00	1	2067
13:14:16	516.00	518.00	518.00	+10.00	2	2066
13:14:16	516.00	517.00	517.00	+9.00	1	2064
13:14:10	516.00	518.00	516.00	+8.00	1	2063
13:14:06	517.00	518.00	517.00	+9.00	1	2062
13:13:54	517.00	518.00	517.00	+9.00	1	2061
13:13:24	516.00	517.00	517.00	+9.00	3	2060
13:13:12	516.00	517.00	517.00	+9.00	1	2057
13:13:01	517.00	518.00	517.00	+9.00	1	2056
13:12:51	516.00	518.00	516.00	+8.00	3	2055
13:12:50	516.00	517.00	517.00	+9.00	1	2052
13:12:47	516.00	517.00	517.00	+9.00	1	2051
13:12:47	516.00	517.00	517.00	+9.00	2	2050
13:12:47	516.00	517.00	517.00	+9.00	1	2048
13:12:47	516.00	517.00	517.00	+9.00	1	2047
13:12:47	516.00	517.00	517.00	+9.00	16	2046
13:12:15	516.00	517.00	516.00	+8.00	1	2030
13:11:41	516.00	517.00	516.00	+8.00	1	2029
13:10:35	516.00	517.00	517.00	+9.00	1	2028
13:10:21	516.00	517.00	517.00	+9.00	2	2027
13:10:20	515.00	516.00	516.00	+8.00	12	2025
13:10:20	515.00	516.00	515.00	+7.00	1	2013
13:09:56	515.00	516.00	515.00	+7.00	1	2012
13:09:45	515.00	516.00	516.00	+8.00	1	2011
13:09:30	515.00	516.00	516.00	+8.00	1	2010
13:09:30	515.00	516.00	516.00	+8.00	1	2009
13:09:13	515.00	516.00	516.00	+8.00	1	2008
13:08:34	515.00	516.00	515.00	+7.00	1	2007
13:08:25	515.00	516.00	515.00	+7.00	1	2006
13:07:11	515.00	516.00	515.00	+7.00	1	2005
13:06:30	515.00	516.00	515.00	+7.00	1	2004
13:06:21	515.00	516.00	516.00	+8.00	1	2003
13:06:07	515.00	516.00	516.00	+8.00	1	2002
13:06:03	515.00	516.00	516.00	+8.00	1	2001
13:06:03	515.00	516.00	515.00	+7.00	1	2000
13:06:01	515.00	516.00	516.00	+8.00	1	1999
13:05:50	515.00	516.00	515.00	+7.00	1	1998
13:05:29	515.00	516.00	516.00	+8.00	1	1997
13:04:35	516.00	517.00	516.00	+8.00	1	1996
13:04:33	516.00	517.00	516.00	+8.00	1	1995
13:03:47	515.00	517.00	517.00	+9.00	1	1994
13:03:45	515.00	516.00	516.00	+8.00	1	1993
13:03:45	516.00	517.00	516.00	+8.00	1	1992
13:03:35	516.00	517.00	516.00	+8.00	3	1991
13:02:58	516.00	517.00	516.00	+8.00	2	1988
13:02:40	516.00	517.00	516.00	+8.00	1	1986
13:01:28	516.00	517.00	517.00	+9.00	1	1985
13:01:23	516.00	517.00	516.00	+8.00	1	1984
13:00:59	516.00	517.00	516.00	+8.00	1	1983
13:00:49	516.00	517.00	516.00	+8.00	1	1982
13:00:47	516.00	517.00	516.00	+8.00	1	1981
13:00:45	516.00	517.00	516.00	+8.00	1	1980
13:00:44	516.00	517.00	516.00	+8.00	1	1979
13:00:01	516.00	517.00	517.00	+9.00	1	1978
12:58:56	516.00	517.00	517.00	+9.00	1	1977
12:58:50	516.00	518.00	516.00	+8.00	1	1976
12:57:01	516.00	518.00	516.00	+8.00	1	1975
12:56:55	516.00	518.00	516.00	+8.00	1	1974
12:56:52	516.00	517.00	517.00	+9.00	1	1973
12:56:36	516.00	517.00	517.00	+9.00	2	1972
12:56:36	516.00	517.00	517.00	+9.00	1	1970
12:55:17	516.00	518.00	516.00	+8.00	1	1969
12:55:02	516.00	518.00	518.00	+10.00	1	1968
12:55:00	517.00	518.00	517.00	+9.00	1	1967
12:54:47	516.00	517.00	517.00	+9.00	2	1966
12:53:41	516.00	517.00	517.00	+9.00	1	1964
12:53:00	517.00	518.00	517.00	+9.00	1	1963
12:51:59	516.00	517.00	517.00	+9.00	1	1962
12:51:51	516.00	518.00	516.00	+8.00	1	1961
12:51:05	516.00	518.00	516.00	+8.00	1	1960
12:50:08	516.00	517.00	517.00	+9.00	1	1959
12:49:10	516.00	518.00	516.00	+8.00	1	1958
12:48:52	516.00	517.00	517.00	+9.00	1	1957
12:48:38	516.00	517.00	517.00	+9.00	1	1956
12:48:26	516.00	518.00	516.00	+8.00	5	1955
12:48:08	516.00	517.00	517.00	+9.00	2	1950
12:47:30	516.00	517.00	517.00	+9.00	1	1948
12:47:23	516.00	517.00	517.00	+9.00	1	1947
12:47:23	517.00	518.00	517.00	+9.00	1	1946
12:47:15	517.00	518.00	517.00	+9.00	1	1945
12:47:08	517.00	518.00	517.00	+9.00	1	1944
12:46:27	517.00	518.00	518.00	+10.00	1	1943
12:46:12	517.00	518.00	517.00	+9.00	1	1942
12:46:06	517.00	518.00	517.00	+9.00	2	1941
12:45:20	517.00	518.00	517.00	+9.00	1	1939
12:45:05	517.00	518.00	517.00	+9.00	1	1938
12:43:25	517.00	518.00	517.00	+9.00	1	1937
12:42:59	516.00	518.00	518.00	+10.00	1	1936
12:42:39	516.00	517.00	517.00	+9.00	1	1935
12:41:56	516.00	518.00	516.00	+8.00	1	1934
12:41:30	516.00	518.00	516.00	+8.00	1	1933
12:40:52	516.00	517.00	517.00	+9.00	1	1932
12:39:42	516.00	517.00	517.00	+9.00	2	1931
12:39:35	516.00	518.00	516.00	+8.00	1	1929
12:38:26	517.00	518.00	517.00	+9.00	2	1928
12:37:40	517.00	518.00	517.00	+9.00	1	1926
12:36:15	517.00	518.00	517.00	+9.00	1	1925
12:35:45	517.00	518.00	517.00	+9.00	1	1924
12:35:26	517.00	518.00	517.00	+9.00	2	1923
12:34:28	517.00	518.00	518.00	+10.00	1	1921
12:33:50	517.00	518.00	517.00	+9.00	1	1920
12:33:50	517.00	518.00	518.00	+10.00	1	1919
12:32:39	516.00	517.00	517.00	+9.00	11	1918
12:31:32	516.00	517.00	516.00	+8.00	1	1907
12:30:20	516.00	517.00	517.00	+9.00	1	1906
12:29:51	516.00	517.00	516.00	+8.00	1	1905
12:29:40	516.00	517.00	516.00	+8.00	2	1904
12:29:22	516.00	517.00	516.00	+8.00	1	1902
12:25:27	517.00	518.00	517.00	+9.00	1	1901
12:23:52	517.00	518.00	517.00	+9.00	1	1900
12:22:58	516.00	517.00	518.00	+10.00	2	1899
12:22:58	516.00	517.00	517.00	+9.00	1	1897
12:22:04	517.00	518.00	517.00	+9.00	1	1896
12:21:24	516.00	517.00	517.00	+9.00	2	1895
12:21:24	517.00	518.00	517.00	+9.00	1	1893
12:20:48	516.00	518.00	518.00	+10.00	3	1892
12:20:17	516.00	518.00	516.00	+8.00	1	1889
12:19:11	517.00	518.00	517.00	+9.00	1	1888
12:18:56	516.00	517.00	517.00	+9.00	4	1887
12:18:56	516.00	517.00	517.00	+9.00	1	1883
12:18:56	516.00	517.00	517.00	+9.00	6	1882
12:18:56	516.00	517.00	517.00	+9.00	3	1876
12:15:54	516.00	517.00	516.00	+8.00	1	1873
12:15:15	516.00	517.00	516.00	+8.00	1	1872
12:14:09	516.00	517.00	516.00	+8.00	1	1871
12:12:51	516.00	517.00	516.00	+8.00	1	1870
12:12:37	516.00	517.00	516.00	+8.00	1	1869
12:11:28	516.00	517.00	516.00	+8.00	1	1868
12:10:44	516.00	517.00	516.00	+8.00	1	1867
12:09:57	516.00	517.00	516.00	+8.00	1	1866
12:09:55	516.00	517.00	516.00	+8.00	1	1865
12:08:26	516.00	517.00	516.00	+8.00	2	1864
12:08:12	516.00	517.00	516.00	+8.00	1	1862
12:06:45	516.00	517.00	517.00	+9.00	1	1861
12:06:45	517.00	518.00	517.00	+9.00	3	1860
12:06:25	517.00	518.00	517.00	+9.00	1	1857
12:06:14	517.00	518.00	517.00	+9.00	2	1856
12:06:14	517.00	518.00	517.00	+9.00	7	1854
12:05:58	517.00	518.00	517.00	+9.00	1	1847
12:05:44	517.00	518.00	517.00	+9.00	1	1846
12:03:39	517.00	518.00	518.00	+10.00	1	1845
12:02:06	518.00	519.00	518.00	+10.00	1	1844
12:01:46	517.00	518.00	518.00	+10.00	1	1843
12:01:13	518.00	519.00	518.00	+10.00	1	1842
12:00:49	517.00	518.00	518.00	+10.00	2	1841
11:59:52	518.00	519.00	518.00	+10.00	1	1839
11:59:29	518.00	519.00	518.00	+10.00	1	1838
11:59:29	518.00	519.00	518.00	+10.00	2	1837
11:55:29	517.00	518.00	518.00	+10.00	3	1835
11:55:29	517.00	518.00	518.00	+10.00	1	1832
11:55:22	517.00	518.00	518.00	+10.00	1	1831
11:55:16	517.00	518.00	517.00	+9.00	1	1830
11:54:04	517.00	518.00	517.00	+9.00	1	1829
11:53:25	517.00	518.00	517.00	+9.00	1	1828
11:49:54	518.00	519.00	518.00	+10.00	1	1827
11:49:12	518.00	519.00	518.00	+10.00	1	1826
11:48:51	518.00	519.00	518.00	+10.00	1	1825
11:48:18	518.00	519.00	518.00	+10.00	1	1824
11:48:07	518.00	519.00	518.00	+10.00	1	1823
11:47:14	519.00	520.00	519.00	+11.00	1	1822
11:46:13	519.00	520.00	519.00	+11.00	1	1821
11:45:41	518.00	519.00	519.00	+11.00	1	1820
11:45:29	518.00	519.00	519.00	+11.00	1	1819
11:44:46	519.00	520.00	519.00	+11.00	1	1818
11:44:31	519.00	520.00	519.00	+11.00	1	1817
11:44:20	519.00	520.00	519.00	+11.00	1	1816
11:42:41	519.00	520.00	520.00	+12.00	1	1815
11:42:31	519.00	520.00	520.00	+12.00	1	1814
11:40:45	519.00	520.00	520.00	+12.00	1	1813
11:40:17	519.00	520.00	519.00	+11.00	1	1812
11:40:13	519.00	520.00	519.00	+11.00	1	1811
11:39:41	519.00	520.00	519.00	+11.00	2	1810
11:38:34	519.00	520.00	519.00	+11.00	1	1808
11:37:26	518.00	519.00	519.00	+11.00	8	1807
11:36:51	518.00	519.00	518.00	+10.00	1	1799
11:36:28	518.00	519.00	518.00	+10.00	1	1798
11:34:43	518.00	519.00	518.00	+10.00	1	1797
11:34:19	517.00	518.00	518.00	+10.00	1	1796
11:34:11	518.00	519.00	518.00	+10.00	1	1795
11:33:50	517.00	518.00	518.00	+10.00	1	1794
11:33:50	517.00	518.00	518.00	+10.00	1	1793
11:33:50	517.00	518.00	518.00	+10.00	3	1792
11:33:02	518.00	519.00	518.00	+10.00	1	1789
11:32:52	518.00	519.00	518.00	+10.00	1	1788
11:32:47	518.00	519.00	518.00	+10.00	1	1787
11:32:45	518.00	519.00	518.00	+10.00	1	1786
11:32:08	518.00	519.00	518.00	+10.00	1	1785
11:31:43	518.00	519.00	518.00	+10.00	1	1784
11:28:02	519.00	520.00	519.00	+11.00	1	1783
11:27:49	519.00	520.00	519.00	+11.00	1	1782
11:27:39	519.00	520.00	519.00	+11.00	1	1781
11:27:36	519.00	520.00	519.00	+11.00	1	1780
11:27:11	519.00	520.00	519.00	+11.00	1	1779
11:27:00	519.00	520.00	520.00	+12.00	1	1778
11:26:53	519.00	520.00	520.00	+12.00	1	1777
11:25:38	519.00	520.00	520.00	+12.00	1	1776
11:25:32	520.00	521.00	520.00	+12.00	1	1775
11:25:27	520.00	521.00	520.00	+12.00	10	1774
11:25:26	520.00	521.00	521.00	+13.00	1	1764
11:25:17	520.00	521.00	521.00	+13.00	1	1763
11:25:16	521.00	522.00	521.00	+13.00	7	1762
11:25:05	521.00	522.00	522.00	+14.00	1	1755
11:25:02	521.00	522.00	522.00	+14.00	3	1754
11:24:35	521.00	522.00	522.00	+14.00	2	1751
11:24:22	521.00	522.00	522.00	+14.00	3	1749
11:24:06	521.00	522.00	522.00	+14.00	1	1746
11:24:02	521.00	522.00	522.00	+14.00	1	1745
11:23:58	520.00	522.00	522.00	+14.00	2	1744
11:23:39	520.00	521.00	522.00	+14.00	5	1742
11:23:39	520.00	521.00	521.00	+13.00	1	1737
11:23:18	520.00	521.00	521.00	+13.00	1	1736
11:23:17	520.00	521.00	521.00	+13.00	1	1735
11:23:16	520.00	521.00	521.00	+13.00	1	1734
11:23:12	520.00	521.00	521.00	+13.00	3	1733
11:22:58	520.00	521.00	521.00	+13.00	6	1730
11:22:57	521.00	522.00	521.00	+13.00	2	1724
11:22:53	521.00	522.00	522.00	+14.00	1	1722
11:22:34	520.00	521.00	521.00	+13.00	1	1721
11:22:34	520.00	521.00	521.00	+13.00	2	1720
11:22:34	520.00	521.00	521.00	+13.00	1	1718
11:22:33	520.00	521.00	521.00	+13.00	1	1717
11:22:32	520.00	521.00	521.00	+13.00	1	1716
11:22:31	520.00	521.00	521.00	+13.00	1	1715
11:22:30	520.00	521.00	521.00	+13.00	1	1714
11:22:28	520.00	521.00	521.00	+13.00	1	1713
11:22:28	520.00	521.00	521.00	+13.00	1	1712
11:22:28	520.00	521.00	521.00	+13.00	1	1711
11:22:24	520.00	521.00	521.00	+13.00	4	1710
11:22:08	520.00	521.00	521.00	+13.00	1	1706
11:22:06	520.00	521.00	521.00	+13.00	1	1705
11:21:58	520.00	521.00	521.00	+13.00	1	1704
11:21:39	520.00	521.00	521.00	+13.00	1	1703
11:21:35	520.00	521.00	521.00	+13.00	1	1702
11:21:33	520.00	521.00	521.00	+13.00	1	1701
11:21:33	520.00	521.00	521.00	+13.00	4	1700
11:21:33	520.00	521.00	521.00	+13.00	1	1696
11:21:33	520.00	521.00	521.00	+13.00	5	1695
11:21:33	520.00	521.00	521.00	+13.00	13	1690
11:21:33	520.00	521.00	521.00	+13.00	2	1677
11:21:33	520.00	521.00	521.00	+13.00	1	1675
11:21:33	519.00	520.00	520.00	+12.00	3	1674
11:21:33	519.00	520.00	520.00	+12.00	72	1671
11:21:33	519.00	520.00	520.00	+12.00	18	1599
11:21:00	518.00	519.00	519.00	+11.00	1	1581
11:20:56	518.00	519.00	519.00	+11.00	1	1580
11:20:52	518.00	519.00	519.00	+11.00	1	1579
11:20:39	519.00	520.00	519.00	+11.00	1	1578
11:20:34	519.00	520.00	519.00	+11.00	2	1577
11:20:24	519.00	520.00	519.00	+11.00	1	1575
11:20:22	519.00	520.00	519.00	+11.00	1	1574
11:20:09	519.00	520.00	519.00	+11.00	1	1573
11:19:54	519.00	520.00	519.00	+11.00	2	1572
11:19:34	518.00	519.00	519.00	+11.00	2	1570
11:19:27	518.00	519.00	519.00	+11.00	1	1568
11:19:24	518.00	519.00	518.00	+10.00	1	1567
11:19:20	518.00	520.00	518.00	+10.00	1	1566
11:19:13	518.00	520.00	518.00	+10.00	10	1565
11:19:05	519.00	520.00	519.00	+11.00	1	1555
11:19:00	518.00	519.00	519.00	+11.00	1	1554
11:19:00	518.00	519.00	519.00	+11.00	1	1553
11:18:59	518.00	519.00	519.00	+11.00	1	1552
11:18:51	518.00	519.00	519.00	+11.00	1	1551
11:18:41	519.00	520.00	519.00	+11.00	2	1550
11:18:37	519.00	520.00	519.00	+11.00	1	1548
11:18:26	519.00	520.00	519.00	+11.00	1	1547
11:18:16	519.00	520.00	519.00	+11.00	1	1546
11:18:16	519.00	520.00	519.00	+11.00	1	1545
11:18:16	519.00	520.00	519.00	+11.00	1	1544
11:17:55	518.00	520.00	520.00	+12.00	1	1543
11:17:28	519.00	520.00	520.00	+12.00	2	1542
11:17:28	518.00	519.00	519.00	+11.00	4	1540
11:17:28	518.00	519.00	519.00	+11.00	1	1536
11:17:21	518.00	519.00	519.00	+11.00	1	1535
11:17:20	519.00	520.00	519.00	+11.00	1	1534
11:17:11	519.00	520.00	519.00	+11.00	2	1533
11:16:45	519.00	520.00	520.00	+12.00	1	1531
11:16:11	519.00	520.00	520.00	+12.00	1	1530
11:16:10	519.00	520.00	520.00	+12.00	1	1529
11:16:09	519.00	520.00	520.00	+12.00	1	1528
11:15:38	519.00	520.00	520.00	+12.00	3	1527
11:15:30	519.00	520.00	520.00	+12.00	2	1524
11:15:21	519.00	520.00	520.00	+12.00	1	1522
11:14:37	518.00	519.00	519.00	+11.00	21	1521
11:14:37	518.00	519.00	519.00	+11.00	6	1500
11:14:37	518.00	519.00	519.00	+11.00	14	1494
11:14:22	517.00	518.00	518.00	+10.00	1	1480
11:14:09	517.00	519.00	519.00	+11.00	1	1479
11:13:29	517.00	518.00	518.00	+10.00	1	1478
11:13:24	517.00	519.00	517.00	+9.00	1	1477
11:13:19	517.00	518.00	518.00	+10.00	1	1476
11:13:05	517.00	518.00	518.00	+10.00	5	1475
11:13:05	518.00	519.00	518.00	+10.00	5	1470
11:12:51	518.00	519.00	518.00	+10.00	1	1465
11:12:37	518.00	519.00	518.00	+10.00	1	1464
11:12:24	517.00	518.00	518.00	+10.00	1	1463
11:12:13	517.00	518.00	518.00	+10.00	1	1462
11:12:10	517.00	518.00	518.00	+10.00	1	1461
11:12:05	518.00	519.00	518.00	+10.00	3	1460
11:12:01	518.00	519.00	518.00	+10.00	10	1457
11:11:48	518.00	519.00	518.00	+10.00	1	1447
11:11:45	518.00	519.00	519.00	+11.00	2	1446
11:10:33	518.00	519.00	518.00	+10.00	1	1444
11:10:28	518.00	519.00	519.00	+11.00	2	1443
11:10:27	518.00	519.00	519.00	+11.00	1	1441
11:10:27	517.00	518.00	518.00	+10.00	17	1440
11:10:27	516.00	517.00	517.00	+9.00	15	1423
11:08:40	515.00	516.00	516.00	+8.00	1	1408
11:08:06	516.00	517.00	516.00	+8.00	1	1407
11:07:11	516.00	517.00	516.00	+8.00	10	1406
11:05:41	516.00	517.00	516.00	+8.00	1	1396
11:05:06	515.00	516.00	516.00	+8.00	2	1395
11:03:55	514.00	515.00	515.00	+7.00	1	1393
11:03:29	514.00	515.00	515.00	+7.00	1	1392
11:03:00	515.00	516.00	515.00	+7.00	2	1391
11:02:47	515.00	516.00	515.00	+7.00	3	1389
11:00:57	516.00	517.00	516.00	+8.00	1	1386
10:59:55	516.00	517.00	516.00	+8.00	1	1385
10:58:41	516.00	517.00	517.00	+9.00	2	1384
10:58:25	516.00	517.00	517.00	+9.00	1	1382
10:58:19	517.00	518.00	517.00	+9.00	3	1381
10:57:52	517.00	518.00	518.00	+10.00	1	1378
10:57:51	517.00	518.00	518.00	+10.00	1	1377
10:57:50	517.00	518.00	518.00	+10.00	2	1376
10:57:27	517.00	518.00	518.00	+10.00	2	1374
10:57:20	517.00	518.00	518.00	+10.00	1	1372
10:57:14	517.00	518.00	517.00	+9.00	1	1371
10:57:09	517.00	518.00	517.00	+9.00	1	1370
10:57:04	516.00	517.00	517.00	+9.00	1	1369
10:57:04	517.00	518.00	517.00	+9.00	1	1368
10:56:38	517.00	518.00	518.00	+10.00	1	1367
10:56:38	516.00	517.00	517.00	+9.00	15	1366
10:56:38	515.00	516.00	516.00	+8.00	4	1351
10:56:38	515.00	516.00	516.00	+8.00	14	1347
10:56:21	515.00	516.00	515.00	+7.00	1	1333
10:55:48	515.00	516.00	515.00	+7.00	1	1332
10:55:28	515.00	516.00	515.00	+7.00	1	1331
10:55:17	515.00	516.00	515.00	+7.00	1	1330
10:53:19	515.00	516.00	515.00	+7.00	2	1329
10:52:50	514.00	515.00	515.00	+7.00	4	1327
10:52:50	514.00	515.00	515.00	+7.00	1	1323
10:51:53	515.00	516.00	515.00	+7.00	2	1322
10:51:46	515.00	516.00	515.00	+7.00	1	1320
10:51:27	515.00	516.00	515.00	+7.00	2	1319
10:50:01	515.00	516.00	515.00	+7.00	1	1317
10:49:46	515.00	516.00	516.00	+8.00	1	1316
10:49:41	515.00	516.00	516.00	+8.00	1	1315
10:49:39	514.00	515.00	515.00	+7.00	4	1314
10:49:39	514.00	515.00	515.00	+7.00	10	1310
10:49:12	514.00	515.00	514.00	+6.00	1	1300
10:47:34	513.00	515.00	515.00	+7.00	1	1299
10:47:13	513.00	514.00	514.00	+6.00	1	1298
10:47:13	513.00	514.00	514.00	+6.00	1	1297
10:47:01	514.00	515.00	514.00	+6.00	1	1296
10:46:46	514.00	515.00	514.00	+6.00	1	1295
10:46:21	514.00	515.00	514.00	+6.00	1	1294
10:45:23	513.00	514.00	514.00	+6.00	3	1293
10:45:22	513.00	514.00	514.00	+6.00	4	1290
10:45:08	513.00	514.00	514.00	+6.00	1	1286
10:42:28	513.00	514.00	514.00	+6.00	1	1285
10:42:17	513.00	514.00	514.00	+6.00	1	1284
10:41:40	513.00	514.00	514.00	+6.00	1	1283
10:41:02	513.00	514.00	514.00	+6.00	1	1282
10:40:55	512.00	514.00	514.00	+6.00	5	1281
10:39:53	512.00	513.00	512.00	+4.00	1	1276
10:38:20	512.00	513.00	512.00	+4.00	1	1275
10:36:54	511.00	512.00	512.00	+4.00	5	1274
10:35:40	511.00	512.00	511.00	+3.00	1	1269
10:35:32	511.00	512.00	512.00	+4.00	1	1268
10:35:08	511.00	512.00	512.00	+4.00	1	1267
10:35:00	511.00	512.00	512.00	+4.00	1	1266
10:34:50	510.00	511.00	511.00	+3.00	1	1265
10:33:58	510.00	511.00	511.00	+3.00	2	1264
10:33:43	511.00	512.00	511.00	+3.00	1	1262
10:33:06	511.00	512.00	511.00	+3.00	3	1261
10:32:14	510.00	511.00	511.00	+3.00	2	1258
10:30:57	510.00	511.00	511.00	+3.00	1	1256
10:29:08	509.00	511.00	511.00	+3.00	1	1255
10:29:02	509.00	511.00	509.00	+1.00	2	1254
10:29:00	509.00	510.00	510.00	+2.00	1	1252
10:28:32	510.00	511.00	510.00	+2.00	1	1251
10:27:47	510.00	511.00	510.00	+2.00	1	1250
10:26:19	508.00	509.00	509.00	+1.00	1	1249
10:26:19	509.00	511.00	509.00	+1.00	7	1248
10:25:40	509.00	510.00	510.00	+2.00	2	1241
10:24:28	509.00	510.00	510.00	+2.00	1	1239
10:24:17	508.00	510.00	510.00	+2.00	1	1238
10:24:13	508.00	509.00	509.00	+1.00	1	1237
10:24:13	509.00	510.00	509.00	+1.00	4	1236
10:23:50	509.00	510.00	509.00	+1.00	1	1232
10:23:06	509.00	510.00	509.00	+1.00	3	1231
10:22:52	509.00	510.00	509.00	+1.00	1	1228
10:22:41	509.00	510.00	510.00	+2.00	1	1227
10:22:36	509.00	510.00	509.00	+1.00	2	1226
10:21:53	508.00	509.00	509.00	+1.00	1	1224
10:21:50	508.00	509.00	509.00	+1.00	2	1223
10:21:38	508.00	509.00	508.00	0	1	1221
10:21:34	508.00	509.00	508.00	0	1	1220
10:21:24	508.00	509.00	508.00	0	1	1219
10:21:08	509.00	510.00	509.00	+1.00	1	1218
10:20:52	508.00	509.00	509.00	+1.00	2	1217
10:20:47	508.00	509.00	508.00	0	2	1215
10:20:43	508.00	509.00	508.00	0	1	1213
10:20:35	508.00	509.00	509.00	+1.00	1	1212
10:20:28	509.00	510.00	509.00	+1.00	3	1211
10:20:28	509.00	510.00	509.00	+1.00	12	1208
10:20:28	509.00	510.00	509.00	+1.00	1	1196
10:20:01	509.00	510.00	509.00	+1.00	1	1195
10:20:01	509.00	510.00	509.00	+1.00	1	1194
10:19:43	509.00	510.00	509.00	+1.00	1	1193
10:19:37	510.00	511.00	510.00	+2.00	10	1192
10:19:01	510.00	511.00	510.00	+2.00	2	1182
10:17:06	511.00	512.00	511.00	+3.00	1	1180
10:16:57	511.00	512.00	511.00	+3.00	4	1179
10:16:26	511.00	512.00	512.00	+4.00	1	1175
10:15:48	511.00	512.00	512.00	+4.00	1	1174
10:15:26	512.00	514.00	512.00	+4.00	3	1173
10:14:47	511.00	514.00	514.00	+6.00	1	1170
10:14:38	510.00	513.00	514.00	+6.00	5	1169
10:14:38	510.00	513.00	513.00	+5.00	4	1164
10:13:12	510.00	511.00	511.00	+3.00	11	1160
10:11:53	510.00	512.00	510.00	+2.00	1	1149
10:11:43	511.00	512.00	511.00	+3.00	2	1148
10:11:35	511.00	512.00	511.00	+3.00	1	1146
10:10:03	511.00	512.00	511.00	+3.00	1	1145
10:07:59	511.00	513.00	511.00	+3.00	1	1144
10:07:02	510.00	511.00	511.00	+3.00	1	1143
10:06:03	510.00	511.00	510.00	+2.00	1	1142
10:05:52	510.00	511.00	510.00	+2.00	1	1141
10:05:47	510.00	511.00	510.00	+2.00	10	1140
10:05:40	510.00	511.00	510.00	+2.00	2	1130
10:05:15	510.00	512.00	510.00	+2.00	2	1128
10:05:06	510.00	512.00	510.00	+2.00	1	1126
10:04:17	511.00	512.00	511.00	+3.00	6	1125
10:04:15	511.00	512.00	511.00	+3.00	1	1119
10:03:17	512.00	513.00	512.00	+4.00	1	1118
10:02:56	512.00	513.00	512.00	+4.00	2	1117
10:01:03	510.00	512.00	512.00	+4.00	2	1115
10:01:00	511.00	512.00	511.00	+3.00	1	1113
10:01:00	511.00	512.00	511.00	+3.00	5	1112
10:01:00	511.00	512.00	511.00	+3.00	1	1107
10:00:28	511.00	512.00	512.00	+4.00	1	1106
10:00:27	512.00	513.00	512.00	+4.00	1	1105
10:00:12	511.00	512.00	512.00	+4.00	1	1104
09:59:54	512.00	513.00	512.00	+4.00	1	1103
09:59:36	511.00	512.00	512.00	+4.00	1	1102
09:59:36	512.00	513.00	512.00	+4.00	1	1101
09:58:48	511.00	513.00	511.00	+3.00	1	1100
09:55:56	511.00	513.00	511.00	+3.00	3	1099
09:55:45	511.00	512.00	512.00	+4.00	1	1096
09:55:45	511.00	512.00	512.00	+4.00	1	1095
09:55:41	511.00	513.00	513.00	+5.00	1	1094
09:54:54	511.00	512.00	512.00	+4.00	2	1093
09:54:54	512.00	513.00	512.00	+4.00	1	1091
09:54:43	512.00	513.00	512.00	+4.00	4	1090
09:54:04	513.00	514.00	513.00	+5.00	1	1086
09:53:56	513.00	514.00	513.00	+5.00	8	1085
09:53:54	514.00	515.00	514.00	+6.00	1	1077
09:53:47	514.00	515.00	514.00	+6.00	1	1076
09:52:55	514.00	515.00	514.00	+6.00	1	1075
09:52:49	513.00	514.00	514.00	+6.00	1	1074
09:52:39	514.00	516.00	514.00	+6.00	1	1073
09:51:40	514.00	516.00	514.00	+6.00	1	1072
09:51:40	514.00	516.00	514.00	+6.00	1	1071
09:51:14	514.00	516.00	514.00	+6.00	1	1070
09:50:41	514.00	515.00	515.00	+7.00	1	1069
09:50:30	515.00	516.00	515.00	+7.00	1	1068
09:50:09	515.00	516.00	515.00	+7.00	4	1067
09:49:22	516.00	517.00	516.00	+8.00	5	1063
09:48:39	516.00	517.00	516.00	+8.00	1	1058
09:48:29	515.00	517.00	515.00	+7.00	1	1057
09:48:06	513.00	514.00	514.00	+6.00	1	1056
09:48:06	513.00	514.00	514.00	+6.00	2	1055
09:47:15	514.00	515.00	514.00	+6.00	1	1053
09:47:09	513.00	515.00	513.00	+5.00	1	1052
09:47:03	513.00	514.00	513.00	+5.00	1	1051
09:46:35	513.00	514.00	513.00	+5.00	2	1050
09:46:33	513.00	514.00	514.00	+6.00	2	1048
09:46:23	513.00	514.00	514.00	+6.00	1	1046
09:45:58	513.00	514.00	514.00	+6.00	1	1045
09:45:37	514.00	515.00	514.00	+6.00	2	1044
09:45:19	514.00	516.00	514.00	+6.00	1	1042
09:45:19	514.00	516.00	514.00	+6.00	3	1041
09:45:19	515.00	517.00	515.00	+7.00	5	1038
09:44:53	516.00	517.00	516.00	+8.00	1	1033
09:44:53	515.00	516.00	516.00	+8.00	1	1032
09:44:04	516.00	517.00	516.00	+8.00	1	1031
09:43:41	517.00	518.00	517.00	+9.00	5	1030
09:43:41	517.00	518.00	517.00	+9.00	3	1025
09:43:37	517.00	518.00	517.00	+9.00	1	1022
09:42:30	516.00	517.00	517.00	+9.00	1	1021
09:42:23	516.00	517.00	517.00	+9.00	1	1020
09:41:54	517.00	518.00	517.00	+9.00	1	1019
09:41:54	516.00	518.00	516.00	+8.00	1	1018
09:41:49	516.00	518.00	516.00	+8.00	2	1017
09:41:49	516.00	518.00	516.00	+8.00	1	1015
09:41:49	516.00	517.00	517.00	+9.00	1	1014
09:41:47	516.00	517.00	517.00	+9.00	1	1013
09:41:40	516.00	517.00	517.00	+9.00	1	1012
09:41:34	516.00	517.00	517.00	+9.00	1	1011
09:41:11	516.00	517.00	517.00	+9.00	1	1010
09:40:57	516.00	518.00	518.00	+10.00	1	1009
09:40:34	515.00	517.00	517.00	+9.00	1	1008
09:40:31	516.00	517.00	516.00	+8.00	1	1007
09:40:21	516.00	517.00	517.00	+9.00	1	1006
09:40:16	516.00	517.00	517.00	+9.00	1	1005
09:40:04	517.00	518.00	517.00	+9.00	1	1004
09:39:42	517.00	518.00	517.00	+9.00	1	1003
09:39:31	517.00	518.00	518.00	+10.00	1	1002
09:39:18	516.00	518.00	518.00	+10.00	5	1001
09:39:08	517.00	518.00	517.00	+9.00	4	996
09:39:08	518.00	519.00	518.00	+10.00	1	992
09:38:52	518.00	519.00	518.00	+10.00	4	991
09:38:48	517.00	518.00	518.00	+10.00	1	987
09:38:43	518.00	519.00	518.00	+10.00	1	986
09:38:43	517.00	518.00	518.00	+10.00	2	985
09:38:37	517.00	518.00	517.00	+9.00	1	983
09:38:26	518.00	519.00	518.00	+10.00	1	982
09:38:15	517.00	519.00	519.00	+11.00	1	981
09:38:11	518.00	519.00	518.00	+10.00	1	980
09:38:02	517.00	518.00	518.00	+10.00	3	979
09:37:44	517.00	518.00	518.00	+10.00	1	976
09:37:33	517.00	518.00	518.00	+10.00	3	975
09:37:26	517.00	518.00	518.00	+10.00	3	972
09:37:20	517.00	518.00	518.00	+10.00	1	969
09:37:17	517.00	518.00	518.00	+10.00	1	968
09:37:16	517.00	518.00	518.00	+10.00	1	967
09:37:08	518.00	519.00	518.00	+10.00	1	966
09:37:07	518.00	519.00	518.00	+10.00	1	965
09:37:05	518.00	519.00	519.00	+11.00	1	964
09:37:02	518.00	519.00	519.00	+11.00	1	963
09:36:54	519.00	520.00	519.00	+11.00	19	962
09:36:54	519.00	520.00	519.00	+11.00	2	943
09:36:54	519.00	520.00	520.00	+12.00	1	941
09:36:51	519.00	520.00	520.00	+12.00	1	940
09:36:50	520.00	521.00	520.00	+12.00	3	939
09:36:49	520.00	521.00	521.00	+13.00	1	936
09:36:43	520.00	521.00	521.00	+13.00	1	935
09:36:41	519.00	521.00	519.00	+11.00	1	934
09:36:41	519.00	520.00	520.00	+12.00	1	933
09:36:38	519.00	520.00	520.00	+12.00	1	932
09:36:37	519.00	521.00	521.00	+13.00	1	931
09:36:36	520.00	521.00	520.00	+12.00	10	930
09:36:35	520.00	521.00	521.00	+13.00	1	920
09:36:32	520.00	521.00	520.00	+12.00	1	919
09:36:30	520.00	521.00	520.00	+12.00	1	918
09:36:29	520.00	521.00	520.00	+12.00	1	917
09:36:27	519.00	520.00	520.00	+12.00	1	916
09:36:21	519.00	521.00	521.00	+13.00	1	915
09:36:20	520.00	521.00	520.00	+12.00	5	914
09:36:19	520.00	521.00	520.00	+12.00	1	909
09:36:18	520.00	521.00	521.00	+13.00	1	908
09:36:18	520.00	521.00	521.00	+13.00	1	907
09:36:17	520.00	521.00	521.00	+13.00	1	906
09:36:17	520.00	521.00	521.00	+13.00	1	905
09:36:13	519.00	521.00	521.00	+13.00	1	904
09:36:11	520.00	521.00	520.00	+12.00	1	903
09:36:11	520.00	521.00	520.00	+12.00	1	902
09:36:10	520.00	521.00	521.00	+13.00	1	901
09:36:10	520.00	521.00	520.00	+12.00	1	900
09:36:10	519.00	520.00	520.00	+12.00	1	899
09:36:10	519.00	520.00	520.00	+12.00	3	898
09:36:10	519.00	520.00	520.00	+12.00	6	895
09:36:10	519.00	520.00	520.00	+12.00	20	889
09:36:10	519.00	520.00	520.00	+12.00	3	869
09:36:10	519.00	520.00	520.00	+12.00	1	866
09:36:10	519.00	520.00	520.00	+12.00	13	865
09:36:10	519.00	520.00	520.00	+12.00	6	852
09:36:10	519.00	520.00	520.00	+12.00	11	846
09:36:10	519.00	520.00	520.00	+12.00	6	835
09:36:10	518.00	519.00	519.00	+11.00	4	829
09:36:10	519.00	520.00	519.00	+11.00	1	825
09:36:09	518.00	519.00	519.00	+11.00	3	824
09:36:06	518.00	519.00	519.00	+11.00	1	821
09:36:05	519.00	520.00	519.00	+11.00	1	820
09:36:05	519.00	520.00	519.00	+11.00	1	819
09:35:57	518.00	519.00	519.00	+11.00	1	818
09:35:57	517.00	519.00	519.00	+11.00	8	817
09:35:57	516.00	519.00	519.00	+11.00	3	809
09:35:57	516.00	519.00	519.00	+11.00	4	806
09:35:57	516.00	519.00	519.00	+11.00	1	802
09:35:57	516.00	519.00	519.00	+11.00	3	801
09:35:57	516.00	518.00	518.00	+10.00	1	798
09:35:57	515.00	519.00	519.00	+11.00	2	797
09:35:57	515.00	517.00	519.00	+11.00	7	795
09:35:57	515.00	517.00	517.00	+9.00	1	788
09:35:57	514.00	518.00	518.00	+10.00	38	787
09:35:57	513.00	515.00	517.00	+9.00	102	749
09:35:57	513.00	515.00	516.00	+8.00	28	647
09:35:57	513.00	515.00	515.00	+7.00	29	619
09:35:52	513.00	515.00	513.00	+5.00	1	590
09:35:51	514.00	515.00	514.00	+6.00	1	589
09:35:15	514.00	515.00	514.00	+6.00	1	588
09:35:11	514.00	515.00	514.00	+6.00	1	587
09:35:04	514.00	515.00	514.00	+6.00	1	586
09:34:57	513.00	514.00	514.00	+6.00	2	585
09:34:54	513.00	514.00	514.00	+6.00	1	583
09:34:41	514.00	515.00	514.00	+6.00	5	582
09:34:35	513.00	514.00	514.00	+6.00	2	577
09:34:28	513.00	514.00	514.00	+6.00	1	575
09:34:20	514.00	515.00	514.00	+6.00	1	574
09:34:17	514.00	515.00	514.00	+6.00	1	573
09:34:16	513.00	514.00	514.00	+6.00	2	572
09:34:14	513.00	514.00	514.00	+6.00	2	570
09:34:14	513.00	514.00	514.00	+6.00	5	568
09:34:08	513.00	514.00	514.00	+6.00	1	563
09:33:52	512.00	513.00	513.00	+5.00	4	562
09:33:52	512.00	513.00	513.00	+5.00	4	558
09:33:52	512.00	513.00	513.00	+5.00	7	554
09:33:52	512.00	513.00	513.00	+5.00	1	547
09:33:47	512.00	513.00	513.00	+5.00	1	546
09:33:42	511.00	512.00	512.00	+4.00	13	545
09:33:28	510.00	511.00	511.00	+3.00	8	532
09:33:11	509.00	510.00	510.00	+2.00	1	524
09:32:56	510.00	511.00	510.00	+2.00	1	523
09:32:53	509.00	510.00	510.00	+2.00	4	522
09:32:37	509.00	510.00	510.00	+2.00	1	518
09:31:51	508.00	509.00	510.00	+2.00	1	517
09:31:51	508.00	509.00	509.00	+1.00	4	516
09:31:45	508.00	509.00	508.00	0	1	512
09:31:37	508.00	509.00	508.00	0	1	511
09:31:35	508.00	509.00	508.00	0	1	510
09:31:28	508.00	509.00	508.00	0	1	509
09:31:10	508.00	509.00	508.00	0	1	508
09:31:09	508.00	509.00	508.00	0	1	507
09:31:09	508.00	509.00	508.00	0	1	506
09:31:07	508.00	509.00	508.00	0	1	505
09:31:06	508.00	509.00	508.00	0	5	504
09:31:00	508.00	509.00	508.00	0	1	499
09:30:56	508.00	510.00	508.00	0	1	498
09:30:38	508.00	510.00	508.00	0	2	497
09:30:38	509.00	510.00	509.00	+1.00	13	495
09:30:38	509.00	510.00	509.00	+1.00	4	482
09:30:04	509.00	510.00	510.00	+2.00	1	478
09:29:57	510.00	511.00	510.00	+2.00	4	477
09:29:12	509.00	511.00	511.00	+3.00	1	473
09:29:01	509.00	510.00	510.00	+2.00	1	472
09:28:30	509.00	510.00	510.00	+2.00	1	471
09:28:14	509.00	510.00	510.00	+2.00	1	470
09:28:00	509.00	510.00	509.00	+1.00	2	469
09:27:51	509.00	510.00	510.00	+2.00	1	467
09:27:51	509.00	510.00	509.00	+1.00	1	466
09:27:02	509.00	511.00	509.00	+1.00	1	465
09:26:59	510.00	511.00	510.00	+2.00	1	464
09:26:40	510.00	511.00	510.00	+2.00	1	463
09:26:22	510.00	511.00	511.00	+3.00	1	462
09:25:39	509.00	511.00	511.00	+3.00	1	461
09:25:33	509.00	510.00	511.00	+3.00	2	460
09:25:33	509.00	510.00	510.00	+2.00	2	458
09:25:04	510.00	511.00	510.00	+2.00	1	456
09:24:19	509.00	511.00	511.00	+3.00	2	455
09:24:01	510.00	512.00	510.00	+2.00	5	453
09:23:51	510.00	513.00	510.00	+2.00	1	448
09:23:35	511.00	513.00	511.00	+3.00	1	447
09:23:35	511.00	512.00	512.00	+4.00	5	446
09:22:34	512.00	513.00	512.00	+4.00	1	441
09:22:03	511.00	512.00	512.00	+4.00	2	440
09:21:30	512.00	513.00	512.00	+4.00	1	438
09:21:20	512.00	513.00	513.00	+5.00	1	437
09:21:17	512.00	513.00	513.00	+5.00	1	436
09:21:11	512.00	513.00	512.00	+4.00	1	435
09:20:53	512.00	513.00	513.00	+5.00	1	434
09:20:50	512.00	513.00	512.00	+4.00	2	433
09:20:48	512.00	513.00	513.00	+5.00	1	431
09:20:42	511.00	513.00	513.00	+5.00	1	430
09:20:30	511.00	513.00	513.00	+5.00	1	429
09:20:30	510.00	512.00	512.00	+4.00	6	428
09:20:26	510.00	511.00	511.00	+3.00	1	422
09:20:14	510.00	511.00	511.00	+3.00	3	421
09:20:03	510.00	511.00	510.00	+2.00	1	418
09:20:01	510.00	511.00	510.00	+2.00	1	417
09:19:47	510.00	512.00	510.00	+2.00	1	416
09:19:21	511.00	512.00	511.00	+3.00	2	415
09:19:09	511.00	512.00	511.00	+3.00	1	413
09:18:25	511.00	512.00	511.00	+3.00	5	412
09:17:50	511.00	512.00	512.00	+4.00	1	407
09:17:30	511.00	512.00	512.00	+4.00	1	406
09:17:10	511.00	512.00	512.00	+4.00	1	405
09:17:09	511.00	512.00	511.00	+3.00	2	404
09:16:42	511.00	512.00	512.00	+4.00	1	402
09:16:40	511.00	512.00	511.00	+3.00	1	401
09:16:40	511.00	512.00	511.00	+3.00	1	400
09:16:40	512.00	513.00	512.00	+4.00	1	399
09:16:23	511.00	512.00	512.00	+4.00	1	398
09:16:21	511.00	512.00	512.00	+4.00	1	397
09:15:54	511.00	512.00	512.00	+4.00	1	396
09:15:45	511.00	512.00	512.00	+4.00	1	395
09:15:38	511.00	512.00	512.00	+4.00	1	394
09:14:41	511.00	513.00	513.00	+5.00	1	393
09:14:01	511.00	513.00	511.00	+3.00	1	392
09:13:40	511.00	513.00	513.00	+5.00	1	391
09:12:46	511.00	513.00	513.00	+5.00	3	390
09:12:32	511.00	513.00	511.00	+3.00	1	387
09:11:57	511.00	513.00	511.00	+3.00	1	386
09:11:34	511.00	513.00	511.00	+3.00	3	385
09:11:27	512.00	513.00	512.00	+4.00	1	382
09:11:25	512.00	513.00	512.00	+4.00	1	381
09:11:15	512.00	513.00	512.00	+4.00	1	380
09:11:09	512.00	513.00	512.00	+4.00	1	379
09:11:08	511.00	512.00	512.00	+4.00	1	378
09:11:03	512.00	514.00	512.00	+4.00	3	377
09:10:58	512.00	514.00	514.00	+6.00	1	374
09:10:57	512.00	514.00	512.00	+4.00	1	373
09:10:56	512.00	513.00	513.00	+5.00	2	372
09:10:52	511.00	512.00	512.00	+4.00	4	370
09:10:46	510.00	511.00	511.00	+3.00	2	366
09:10:30	509.00	510.00	510.00	+2.00	1	364
09:10:20	508.00	509.00	509.00	+1.00	1	363
09:10:20	508.00	509.00	509.00	+1.00	1	362
09:10:20	508.00	509.00	509.00	+1.00	1	361
09:10:20	508.00	509.00	509.00	+1.00	1	360
09:10:20	508.00	509.00	509.00	+1.00	1	359
09:10:04	509.00	510.00	509.00	+1.00	7	358
09:10:03	509.00	510.00	510.00	+2.00	9	351
09:10:03	509.00	510.00	509.00	+1.00	3	342
09:10:03	509.00	510.00	509.00	+1.00	1	339
09:10:03	510.00	511.00	510.00	+2.00	28	338
09:09:49	511.00	512.00	511.00	+3.00	2	310
09:09:49	511.00	512.00	511.00	+3.00	10	308
09:09:49	511.00	512.00	511.00	+3.00	1	298
09:09:48	511.00	512.00	511.00	+3.00	1	297
09:09:43	511.00	512.00	511.00	+3.00	1	296
09:09:24	511.00	512.00	511.00	+3.00	1	295
09:08:43	511.00	512.00	511.00	+3.00	1	294
09:08:36	511.00	512.00	511.00	+3.00	1	293
09:08:24	511.00	512.00	511.00	+3.00	1	292
09:08:06	511.00	512.00	511.00	+3.00	1	291
09:08:00	511.00	512.00	511.00	+3.00	2	290
09:07:39	511.00	512.00	511.00	+3.00	1	288
09:07:37	511.00	512.00	512.00	+4.00	1	287
09:07:34	511.00	512.00	511.00	+3.00	1	286
09:07:10	511.00	513.00	511.00	+3.00	1	285
09:07:08	511.00	513.00	511.00	+3.00	1	284
09:07:08	511.00	512.00	512.00	+4.00	1	283
09:07:02	511.00	512.00	511.00	+3.00	1	282
09:06:51	511.00	513.00	511.00	+3.00	2	281
09:06:41	511.00	513.00	513.00	+5.00	1	279
09:06:40	511.00	513.00	511.00	+3.00	3	278
09:06:38	511.00	512.00	512.00	+4.00	5	275
09:06:29	511.00	512.00	511.00	+3.00	1	270
09:06:29	511.00	512.00	511.00	+3.00	1	269
09:06:29	512.00	513.00	512.00	+4.00	13	268
09:06:20	512.00	513.00	512.00	+4.00	1	255
09:06:12	513.00	514.00	513.00	+5.00	1	254
09:06:11	513.00	514.00	513.00	+5.00	1	253
09:06:08	513.00	514.00	513.00	+5.00	1	252
09:05:52	513.00	514.00	513.00	+5.00	3	251
09:05:48	513.00	515.00	515.00	+7.00	1	248
09:05:44	513.00	515.00	513.00	+5.00	1	247
09:05:35	513.00	515.00	515.00	+7.00	2	246
09:05:21	512.00	513.00	513.00	+5.00	2	244
09:05:20	512.00	513.00	513.00	+5.00	1	242
09:05:12	513.00	514.00	513.00	+5.00	1	241
09:05:12	513.00	514.00	513.00	+5.00	5	240
09:05:12	513.00	514.00	514.00	+6.00	1	235
09:04:59	514.00	516.00	514.00	+6.00	1	234
09:04:51	514.00	516.00	514.00	+6.00	1	233
09:04:49	515.00	516.00	515.00	+7.00	1	232
09:04:48	514.00	515.00	515.00	+7.00	1	231
09:04:41	513.00	515.00	515.00	+7.00	1	230
09:04:39	513.00	515.00	515.00	+7.00	5	229
09:04:29	513.00	515.00	515.00	+7.00	1	224
09:04:26	513.00	515.00	515.00	+7.00	1	223
09:04:23	513.00	515.00	515.00	+7.00	1	222
09:04:22	514.00	515.00	514.00	+6.00	1	221
09:04:15	513.00	515.00	515.00	+7.00	5	220
09:04:04	514.00	516.00	514.00	+6.00	14	215
09:04:04	515.00	517.00	515.00	+7.00	11	201
09:04:04	515.00	517.00	515.00	+7.00	1	190
09:04:04	516.00	517.00	516.00	+8.00	1	189
09:03:45	516.00	518.00	516.00	+8.00	1	188
09:03:45	516.00	517.00	517.00	+9.00	1	187
09:03:45	516.00	517.00	517.00	+9.00	5	186
09:03:45	516.00	517.00	517.00	+9.00	9	181
09:03:43	515.00	516.00	516.00	+8.00	3	172
09:03:43	515.00	516.00	516.00	+8.00	1	169
09:03:35	516.00	517.00	516.00	+8.00	1	168
09:03:28	515.00	517.00	517.00	+9.00	1	167
09:03:08	517.00	518.00	517.00	+9.00	1	166
09:03:08	515.00	517.00	517.00	+9.00	2	165
09:03:04	516.00	517.00	516.00	+8.00	5	163
09:03:04	516.00	517.00	516.00	+8.00	1	158
09:02:58	517.00	518.00	517.00	+9.00	2	157
09:02:55	517.00	518.00	517.00	+9.00	1	155
09:02:54	517.00	518.00	517.00	+9.00	1	154
09:02:52	516.00	517.00	517.00	+9.00	1	153
09:02:51	517.00	518.00	517.00	+9.00	1	152
09:02:48	517.00	518.00	517.00	+9.00	1	151
09:02:48	517.00	518.00	517.00	+9.00	1	150
09:02:45	517.00	518.00	517.00	+9.00	1	149
09:02:39	517.00	518.00	517.00	+9.00	2	148
09:02:34	517.00	518.00	518.00	+10.00	1	146
09:02:33	517.00	518.00	518.00	+10.00	1	145
09:02:30	517.00	518.00	518.00	+10.00	1	144
09:02:25	516.00	517.00	517.00	+9.00	2	143
09:02:21	516.00	517.00	517.00	+9.00	1	141
09:02:15	516.00	517.00	517.00	+9.00	1	140
09:02:15	516.00	517.00	517.00	+9.00	1	139
09:02:11	516.00	517.00	517.00	+9.00	1	138
09:02:04	515.00	517.00	517.00	+9.00	2	137
09:02:03	516.00	517.00	516.00	+8.00	1	135
09:02:02	515.00	517.00	517.00	+9.00	4	134
09:02:00	515.00	517.00	517.00	+9.00	2	130
09:01:58	516.00	518.00	516.00	+8.00	7	128
09:01:55	517.00	518.00	517.00	+9.00	1	121
09:01:54	517.00	518.00	517.00	+9.00	1	120
09:01:54	517.00	518.00	517.00	+9.00	1	119
09:01:49	517.00	518.00	517.00	+9.00	1	118
09:01:49	517.00	518.00	517.00	+9.00	2	117
09:01:47	517.00	518.00	517.00	+9.00	1	115
09:01:41	516.00	517.00	517.00	+9.00	1	114
09:01:33	517.00	518.00	517.00	+9.00	1	113
09:01:30	517.00	518.00	517.00	+9.00	3	112
09:01:30	516.00	517.00	517.00	+9.00	1	109
09:01:26	517.00	518.00	517.00	+9.00	2	108
09:01:21	517.00	518.00	517.00	+9.00	3	106
09:01:19	517.00	518.00	517.00	+9.00	1	103
09:01:17	517.00	518.00	517.00	+9.00	1	102
09:01:11	516.00	517.00	517.00	+9.00	1	101
09:01:09	516.00	517.00	517.00	+9.00	1	100
09:01:06	516.00	517.00	517.00	+9.00	2	99
09:01:05	516.00	517.00	517.00	+9.00	1	97
09:01:02	516.00	517.00	517.00	+9.00	1	96
09:01:00	516.00	518.00	516.00	+8.00	1	95
09:01:00	517.00	518.00	517.00	+9.00	1	94
09:01:00	516.00	518.00	516.00	+8.00	1	93
09:01:00	517.00	518.00	517.00	+9.00	2	92
09:00:56	517.00	518.00	517.00	+9.00	1	90
09:00:54	517.00	518.00	517.00	+9.00	1	89
09:00:53	516.00	517.00	517.00	+9.00	1	88
09:00:52	516.00	517.00	517.00	+9.00	1	87
09:00:51	516.00	517.00	517.00	+9.00	1	86
09:00:50	516.00	517.00	517.00	+9.00	1	85
09:00:49	516.00	517.00	517.00	+9.00	1	84
09:00:48	516.00	517.00	516.00	+8.00	1	83
09:00:48	516.00	517.00	517.00	+9.00	1	82
09:00:47	516.00	517.00	517.00	+9.00	1	81
09:00:47	516.00	517.00	517.00	+9.00	1	80
09:00:46	516.00	517.00	517.00	+9.00	1	79
09:00:45	517.00	518.00	517.00	+9.00	1	78
09:00:45	517.00	518.00	517.00	+9.00	1	77
09:00:44	516.00	517.00	517.00	+9.00	1	76
09:00:42	516.00	517.00	517.00	+9.00	1	75
09:00:35	515.00	516.00	516.00	+8.00	1	74
09:00:34	516.00	517.00	516.00	+8.00	5	73
09:00:32	514.00	516.00	516.00	+8.00	5	68
09:00:30	514.00	516.00	516.00	+8.00	3	63
09:00:30	515.00	516.00	515.00	+7.00	1	60
09:00:25	515.00	516.00	515.00	+7.00	1	59
09:00:23	514.00	515.00	515.00	+7.00	1	58
09:00:19	514.00	516.00	514.00	+6.00	1	57
09:00:11	515.00	517.00	515.00	+7.00	11	56
09:00:11	515.00	517.00	515.00	+7.00	1	45
09:00:11	--	--	515.00	+7.00	44	44

　

其他人也逛...

App Store Card $ 2000 - 數位序號

Apple iPhone 17 (256G)

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值6,000元

Apple iPhone 17 Pro (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy A56 5G (12G/256G)

麥當勞薯條(中)即享券

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

麥當勞豬肉滿福堡好禮即享券

GARMIN VENU 3 GPS 智慧腕錶

Dyson WashG1 雙驅四刷無線洗地機

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧資安署強化關鍵基礎設施資安培...
‧3大境外金融中心前2月賺6.74億...
‧中國10項涉台措施經濟部：台灣...

加密貨幣

比特幣BTC	71103.12	-1,873.00	-2.57%
以太幣ETH	2202.26	-42.84	-1.91%
瑞波幣XRP	1.33	-0.03	-1.96%
比特幣現金BCH	422.75	-21.18	-4.77%
萊特幣LTC	53.87	-1.10	-2.00%
卡達幣ADA	0.239485	-0.01	-5.81%
波場幣TRX	0.322412	0.00	1.00%
恆星幣XLM	0.151736	0.00	-2.22%

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。