最新[公告] 材料*-KY:本公司董事會決議通過股份交換案擬增資發行新股熱門[公告] 鴻海:公告本公司參與投資人說明會

更新報價

瑞　昱 (2379) 半導體業上市

740.00 ▲+13.00 +1.79% 21.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.00	2,847	739.00	15	740.00	15	733.00	743.00	724.00	727.00

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	739.00	740.00	740.00	+13.00	4	2847
13:30:00	739.00	740.00	740.00	+13.00	189	2843
13:24:53	740.00	741.00	740.00	+13.00	1	2654
13:24:47	740.00	741.00	741.00	+14.00	5	2653
13:24:17	740.00	741.00	740.00	+13.00	1	2648
13:24:16	740.00	741.00	740.00	+13.00	1	2647
13:24:15	740.00	741.00	740.00	+13.00	1	2646
13:24:13	740.00	741.00	741.00	+14.00	1	2645
13:24:12	740.00	741.00	741.00	+14.00	1	2644
13:24:04	740.00	741.00	741.00	+14.00	1	2643
13:24:02	740.00	741.00	741.00	+14.00	1	2642
13:24:02	740.00	741.00	740.00	+13.00	1	2641
13:24:01	740.00	741.00	740.00	+13.00	1	2640
13:24:00	740.00	741.00	740.00	+13.00	1	2639
13:24:00	740.00	741.00	741.00	+14.00	1	2638
13:24:00	740.00	741.00	741.00	+14.00	1	2637
13:23:51	740.00	741.00	741.00	+14.00	3	2636
13:23:51	740.00	741.00	741.00	+14.00	1	2633
13:23:38	740.00	741.00	740.00	+13.00	1	2632
13:23:32	740.00	741.00	741.00	+14.00	1	2631
13:23:24	740.00	741.00	741.00	+14.00	1	2630
13:23:20	740.00	741.00	741.00	+14.00	2	2629
13:23:14	740.00	741.00	741.00	+14.00	1	2627
13:23:13	740.00	741.00	741.00	+14.00	1	2626
13:22:06	740.00	741.00	740.00	+13.00	1	2625
13:22:02	740.00	741.00	740.00	+13.00	1	2624
13:21:57	740.00	741.00	740.00	+13.00	1	2623
13:21:47	739.00	740.00	740.00	+13.00	1	2622
13:21:11	739.00	740.00	740.00	+13.00	2	2621
13:20:59	739.00	740.00	740.00	+13.00	1	2619
13:20:26	739.00	741.00	739.00	+12.00	2	2618
13:20:22	739.00	740.00	740.00	+13.00	1	2616
13:20:19	739.00	740.00	740.00	+13.00	4	2615
13:20:19	739.00	740.00	740.00	+13.00	5	2611
13:20:19	739.00	740.00	740.00	+13.00	5	2606
13:20:19	739.00	740.00	740.00	+13.00	1	2601
13:20:18	739.00	740.00	740.00	+13.00	2	2600
13:19:56	739.00	740.00	740.00	+13.00	1	2598
13:19:41	739.00	740.00	740.00	+13.00	1	2597
13:19:39	739.00	740.00	739.00	+12.00	2	2596
13:19:32	739.00	740.00	740.00	+13.00	1	2594
13:19:26	739.00	740.00	740.00	+13.00	1	2593
13:19:25	739.00	740.00	739.00	+12.00	1	2592
13:19:23	739.00	740.00	739.00	+12.00	1	2591
13:19:02	739.00	740.00	739.00	+12.00	1	2590
13:19:01	739.00	740.00	739.00	+12.00	1	2589
13:18:35	739.00	740.00	740.00	+13.00	1	2588
13:18:15	739.00	740.00	740.00	+13.00	1	2587
13:17:13	739.00	740.00	740.00	+13.00	1	2586
13:17:11	740.00	741.00	740.00	+13.00	5	2585
13:16:08	739.00	740.00	740.00	+13.00	1	2580
13:15:23	739.00	740.00	740.00	+13.00	2	2579
13:15:21	739.00	740.00	739.00	+12.00	1	2577
13:15:19	739.00	740.00	740.00	+13.00	6	2576
13:15:15	740.00	741.00	740.00	+13.00	1	2570
13:15:13	740.00	741.00	740.00	+13.00	1	2569
13:15:12	740.00	741.00	740.00	+13.00	1	2568
13:15:11	740.00	741.00	740.00	+13.00	10	2567
13:14:38	740.00	741.00	740.00	+13.00	1	2557
13:14:23	740.00	741.00	741.00	+14.00	1	2556
13:13:12	740.00	741.00	740.00	+13.00	3	2555
13:13:06	740.00	741.00	740.00	+13.00	2	2552
13:13:05	740.00	741.00	740.00	+13.00	1	2550
13:12:46	740.00	741.00	740.00	+13.00	4	2549
13:12:07	740.00	741.00	740.00	+13.00	1	2545
13:11:59	740.00	741.00	740.00	+13.00	1	2544
13:11:34	739.00	740.00	740.00	+13.00	1	2543
13:11:34	739.00	740.00	740.00	+13.00	1	2542
13:11:34	739.00	740.00	740.00	+13.00	9	2541
13:10:38	739.00	740.00	740.00	+13.00	1	2532
13:09:49	739.00	740.00	740.00	+13.00	1	2531
13:09:46	739.00	740.00	739.00	+12.00	2	2530
13:09:12	739.00	740.00	739.00	+12.00	1	2528
13:08:53	739.00	740.00	740.00	+13.00	1	2527
13:08:09	739.00	740.00	740.00	+13.00	1	2526
13:07:10	739.00	740.00	740.00	+13.00	1	2525
13:07:07	739.00	740.00	739.00	+12.00	1	2524
13:06:45	739.00	740.00	739.00	+12.00	1	2523
13:06:27	739.00	740.00	739.00	+12.00	2	2522
13:06:11	739.00	740.00	739.00	+12.00	1	2520
13:05:55	739.00	740.00	739.00	+12.00	2	2519
13:05:15	739.00	740.00	739.00	+12.00	1	2517
13:04:46	738.00	740.00	738.00	+11.00	1	2516
13:04:38	738.00	739.00	739.00	+12.00	1	2515
13:04:36	739.00	740.00	739.00	+12.00	2	2514
13:04:34	739.00	740.00	739.00	+12.00	1	2512
13:04:29	739.00	740.00	739.00	+12.00	1	2511
13:04:19	739.00	740.00	739.00	+12.00	1	2510
13:04:16	739.00	740.00	739.00	+12.00	1	2509
13:04:09	739.00	740.00	739.00	+12.00	4	2508
13:03:46	739.00	740.00	739.00	+12.00	1	2504
13:03:46	740.00	741.00	740.00	+13.00	6	2503
13:03:46	740.00	741.00	740.00	+13.00	1	2497
13:03:44	740.00	741.00	740.00	+13.00	1	2496
13:03:43	740.00	741.00	740.00	+13.00	17	2495
13:03:11	740.00	741.00	741.00	+14.00	1	2478
13:03:09	740.00	741.00	741.00	+14.00	1	2477
13:01:53	740.00	741.00	741.00	+14.00	2	2476
13:01:45	740.00	741.00	741.00	+14.00	1	2474
13:01:37	740.00	741.00	741.00	+14.00	1	2473
13:00:00	740.00	741.00	740.00	+13.00	4	2472
12:58:17	740.00	741.00	740.00	+13.00	1	2468
12:58:02	740.00	741.00	740.00	+13.00	1	2467
12:57:39	740.00	741.00	740.00	+13.00	1	2466
12:55:06	740.00	741.00	741.00	+14.00	1	2465
12:53:20	740.00	741.00	741.00	+14.00	1	2464
12:53:11	740.00	741.00	741.00	+14.00	3	2463
12:52:52	740.00	742.00	740.00	+13.00	1	2460
12:52:29	741.00	742.00	741.00	+14.00	1	2459
12:52:17	740.00	741.00	741.00	+14.00	1	2458
12:52:09	741.00	742.00	741.00	+14.00	3	2457
12:52:04	741.00	742.00	741.00	+14.00	1	2454
12:51:59	741.00	742.00	741.00	+14.00	2	2453
12:51:37	741.00	742.00	741.00	+14.00	1	2451
12:51:36	741.00	742.00	741.00	+14.00	1	2450
12:51:33	741.00	742.00	741.00	+14.00	1	2449
12:50:52	741.00	742.00	741.00	+14.00	1	2448
12:50:52	741.00	742.00	741.00	+14.00	1	2447
12:50:36	741.00	742.00	741.00	+14.00	1	2446
12:49:43	741.00	742.00	741.00	+14.00	1	2445
12:49:40	741.00	742.00	741.00	+14.00	1	2444
12:49:08	741.00	742.00	741.00	+14.00	1	2443
12:48:44	741.00	742.00	741.00	+14.00	1	2442
12:47:48	741.00	742.00	741.00	+14.00	1	2441
12:47:25	741.00	742.00	741.00	+14.00	1	2440
12:46:52	741.00	742.00	741.00	+14.00	1	2439
12:46:37	741.00	742.00	742.00	+15.00	1	2438
12:46:18	741.00	742.00	741.00	+14.00	1	2437
12:45:56	741.00	742.00	741.00	+14.00	1	2436
12:45:01	741.00	742.00	741.00	+14.00	1	2435
12:44:57	741.00	742.00	742.00	+15.00	1	2434
12:44:44	741.00	742.00	742.00	+15.00	5	2433
12:42:41	740.00	741.00	741.00	+14.00	3	2428
12:42:41	740.00	741.00	741.00	+14.00	1	2425
12:42:18	740.00	741.00	740.00	+13.00	1	2424
12:41:58	740.00	742.00	740.00	+13.00	1	2423
12:41:45	740.00	742.00	742.00	+15.00	1	2422
12:41:44	740.00	741.00	741.00	+14.00	2	2421
12:41:18	740.00	742.00	740.00	+13.00	1	2419
12:41:06	740.00	742.00	740.00	+13.00	1	2418
12:40:30	740.00	742.00	742.00	+15.00	1	2417
12:40:20	740.00	741.00	741.00	+14.00	1	2416
12:40:20	741.00	742.00	741.00	+14.00	2	2415
12:40:19	741.00	742.00	741.00	+14.00	1	2413
12:40:10	741.00	742.00	741.00	+14.00	1	2412
12:39:58	741.00	742.00	741.00	+14.00	1	2411
12:39:16	741.00	742.00	741.00	+14.00	1	2410
12:38:21	741.00	742.00	741.00	+14.00	1	2409
12:37:25	741.00	742.00	741.00	+14.00	1	2408
12:36:31	741.00	742.00	741.00	+14.00	1	2407
12:36:30	741.00	742.00	741.00	+14.00	1	2406
12:35:50	741.00	742.00	742.00	+15.00	1	2405
12:35:42	741.00	742.00	741.00	+14.00	1	2404
12:35:37	741.00	742.00	741.00	+14.00	1	2403
12:34:43	741.00	742.00	741.00	+14.00	1	2402
12:33:54	741.00	742.00	741.00	+14.00	1	2401
12:33:48	741.00	742.00	741.00	+14.00	1	2400
12:32:54	741.00	742.00	741.00	+14.00	1	2399
12:32:21	740.00	741.00	741.00	+14.00	1	2398
12:32:16	740.00	742.00	742.00	+15.00	1	2397
12:32:13	740.00	741.00	741.00	+14.00	1	2396
12:32:00	740.00	742.00	740.00	+13.00	1	2395
12:31:50	740.00	741.00	741.00	+14.00	1	2394
12:31:14	741.00	742.00	741.00	+14.00	1	2393
12:31:06	741.00	742.00	741.00	+14.00	1	2392
12:31:03	741.00	742.00	741.00	+14.00	1	2391
12:31:01	741.00	742.00	742.00	+15.00	1	2390
12:30:53	741.00	742.00	741.00	+14.00	1	2389
12:30:05	741.00	742.00	741.00	+14.00	1	2388
12:29:31	741.00	742.00	741.00	+14.00	1	2387
12:28:58	741.00	742.00	742.00	+15.00	1	2386
12:28:57	741.00	742.00	742.00	+15.00	2	2385
12:28:49	740.00	741.00	741.00	+14.00	1	2383
12:28:49	740.00	741.00	741.00	+14.00	1	2382
12:28:49	740.00	741.00	741.00	+14.00	1	2381
12:28:24	740.00	742.00	740.00	+13.00	1	2380
12:28:03	740.00	741.00	741.00	+14.00	1	2379
12:27:41	740.00	742.00	740.00	+13.00	1	2378
12:27:30	740.00	742.00	740.00	+13.00	1	2377
12:27:08	740.00	741.00	741.00	+14.00	1	2376
12:26:36	740.00	741.00	740.00	+13.00	1	2375
12:25:42	740.00	742.00	740.00	+13.00	1	2374
12:25:37	741.00	742.00	741.00	+14.00	1	2373
12:25:24	741.00	742.00	741.00	+14.00	1	2372
12:25:12	741.00	742.00	741.00	+14.00	1	2371
12:25:08	741.00	742.00	742.00	+15.00	1	2370
12:24:52	741.00	742.00	742.00	+15.00	1	2369
12:24:48	741.00	742.00	741.00	+14.00	1	2368
12:23:54	741.00	742.00	741.00	+14.00	1	2367
12:23:25	741.00	742.00	741.00	+14.00	1	2366
12:23:25	740.00	741.00	741.00	+14.00	2	2365
12:23:25	741.00	742.00	741.00	+14.00	8	2363
12:23:00	741.00	742.00	741.00	+14.00	1	2355
12:22:06	741.00	742.00	741.00	+14.00	1	2354
12:21:12	741.00	742.00	741.00	+14.00	1	2353
12:20:27	741.00	742.00	742.00	+15.00	3	2352
12:20:09	741.00	742.00	741.00	+14.00	1	2349
12:19:39	741.00	742.00	742.00	+15.00	1	2348
12:19:11	740.00	742.00	740.00	+13.00	2	2347
12:19:10	740.00	741.00	741.00	+14.00	2	2345
12:17:14	740.00	741.00	740.00	+13.00	1	2343
12:16:42	740.00	742.00	740.00	+13.00	1	2342
12:16:30	740.00	741.00	741.00	+14.00	2	2341
12:15:49	740.00	742.00	740.00	+13.00	1	2339
12:15:38	741.00	742.00	740.00	+13.00	1	2338
12:15:38	741.00	742.00	741.00	+14.00	1	2337
12:15:27	740.00	741.00	741.00	+14.00	1	2336
12:14:55	740.00	742.00	740.00	+13.00	1	2335
12:14:41	740.00	742.00	740.00	+13.00	1	2334
12:14:41	741.00	742.00	741.00	+14.00	1	2333
12:14:05	740.00	741.00	741.00	+14.00	1	2332
12:14:01	741.00	742.00	741.00	+14.00	1	2331
12:14:00	741.00	742.00	741.00	+14.00	1	2330
12:13:59	740.00	741.00	741.00	+14.00	8	2329
12:13:59	741.00	742.00	741.00	+14.00	2	2321
12:13:53	741.00	742.00	741.00	+14.00	1	2319
12:13:43	741.00	742.00	741.00	+14.00	1	2318
12:13:23	740.00	741.00	741.00	+14.00	5	2317
12:13:23	741.00	742.00	741.00	+14.00	5	2312
12:12:43	740.00	741.00	741.00	+14.00	4	2307
12:12:43	741.00	742.00	741.00	+14.00	1	2303
12:12:43	741.00	742.00	741.00	+14.00	1	2302
12:12:24	741.00	742.00	741.00	+14.00	7	2301
12:12:08	741.00	742.00	741.00	+14.00	3	2294
12:11:58	741.00	742.00	742.00	+15.00	2	2291
12:11:26	741.00	742.00	742.00	+15.00	2	2289
12:11:18	741.00	742.00	741.00	+14.00	1	2287
12:11:14	741.00	742.00	742.00	+15.00	1	2286
12:11:13	740.00	742.00	742.00	+15.00	2	2285
12:10:50	740.00	742.00	742.00	+15.00	8	2283
12:09:34	740.00	741.00	741.00	+14.00	2	2275
12:09:18	741.00	742.00	741.00	+14.00	1	2273
12:09:15	741.00	742.00	741.00	+14.00	1	2272
12:09:11	741.00	742.00	741.00	+14.00	1	2271
12:09:01	741.00	742.00	741.00	+14.00	3	2270
12:08:58	741.00	742.00	741.00	+14.00	1	2267
12:08:35	740.00	741.00	741.00	+14.00	1	2266
12:08:35	741.00	742.00	741.00	+14.00	1	2265
12:07:53	740.00	741.00	741.00	+14.00	6	2264
12:06:09	741.00	742.00	741.00	+14.00	2	2258
12:06:09	741.00	742.00	741.00	+14.00	2	2256
12:06:02	741.00	742.00	741.00	+14.00	1	2254
12:06:00	741.00	742.00	741.00	+14.00	1	2253
12:05:54	741.00	742.00	741.00	+14.00	1	2252
12:05:25	741.00	742.00	742.00	+15.00	1	2251
12:05:11	741.00	742.00	742.00	+15.00	1	2250
12:05:11	741.00	742.00	742.00	+15.00	1	2249
12:05:01	741.00	742.00	742.00	+15.00	1	2248
12:05:00	741.00	742.00	741.00	+14.00	1	2247
12:04:28	742.00	743.00	742.00	+15.00	9	2246
12:04:21	742.00	743.00	743.00	+16.00	1	2237
12:04:07	742.00	743.00	743.00	+16.00	1	2236
12:04:06	742.00	743.00	742.00	+15.00	1	2235
12:04:02	741.00	742.00	742.00	+15.00	5	2234
12:04:02	741.00	742.00	742.00	+15.00	1	2229
12:04:01	741.00	742.00	742.00	+15.00	1	2228
12:04:01	741.00	742.00	742.00	+15.00	1	2227
12:03:57	741.00	742.00	742.00	+15.00	1	2226
12:03:57	741.00	742.00	742.00	+15.00	1	2225
12:03:57	741.00	742.00	742.00	+15.00	2	2224
12:03:57	741.00	742.00	742.00	+15.00	2	2222
12:03:57	741.00	742.00	742.00	+15.00	2	2220
12:03:57	741.00	742.00	742.00	+15.00	2	2218
12:03:55	741.00	742.00	742.00	+15.00	1	2216
12:03:53	741.00	742.00	742.00	+15.00	1	2215
12:03:48	741.00	742.00	741.00	+14.00	1	2214
12:03:42	741.00	742.00	742.00	+15.00	1	2213
12:03:18	740.00	741.00	741.00	+14.00	1	2212
12:03:12	740.00	742.00	740.00	+13.00	1	2211
12:03:06	740.00	741.00	741.00	+14.00	1	2210
12:03:05	740.00	741.00	741.00	+14.00	1	2209
12:03:03	740.00	741.00	741.00	+14.00	1	2208
12:03:02	740.00	741.00	741.00	+14.00	5	2207
12:03:02	740.00	741.00	741.00	+14.00	2	2202
12:03:02	740.00	741.00	741.00	+14.00	2	2200
12:03:02	740.00	741.00	741.00	+14.00	1	2198
12:03:02	739.00	740.00	740.00	+13.00	14	2197
12:03:02	739.00	740.00	740.00	+13.00	7	2183
12:03:02	739.00	740.00	740.00	+13.00	1	2176
12:03:02	739.00	740.00	740.00	+13.00	14	2175
12:03:02	739.00	740.00	740.00	+13.00	2	2161
12:03:00	739.00	740.00	740.00	+13.00	2	2159
12:02:59	739.00	740.00	740.00	+13.00	2	2157
12:02:59	739.00	740.00	740.00	+13.00	1	2155
12:02:57	739.00	740.00	740.00	+13.00	1	2154
12:02:56	739.00	740.00	740.00	+13.00	10	2153
12:02:55	739.00	740.00	740.00	+13.00	2	2143
12:02:55	739.00	740.00	740.00	+13.00	1	2141
12:02:55	739.00	740.00	740.00	+13.00	1	2140
12:02:55	739.00	740.00	740.00	+13.00	1	2139
12:02:55	739.00	740.00	740.00	+13.00	7	2138
12:02:55	739.00	740.00	740.00	+13.00	18	2131
12:02:55	739.00	740.00	740.00	+13.00	10	2113
12:02:55	739.00	740.00	740.00	+13.00	2	2103
12:02:51	739.00	740.00	740.00	+13.00	1	2101
12:02:33	739.00	740.00	740.00	+13.00	2	2100
12:02:32	738.00	739.00	739.00	+12.00	12	2098
12:02:32	738.00	739.00	739.00	+12.00	13	2086
12:02:27	738.00	739.00	739.00	+12.00	1	2073
12:02:18	738.00	739.00	738.00	+11.00	1	2072
12:02:15	738.00	739.00	739.00	+12.00	1	2071
12:01:24	737.00	738.00	738.00	+11.00	1	2070
12:01:07	737.00	739.00	739.00	+12.00	1	2069
12:01:06	737.00	739.00	739.00	+12.00	1	2068
12:01:04	737.00	739.00	739.00	+12.00	4	2067
12:01:00	737.00	738.00	738.00	+11.00	1	2063
12:00:54	738.00	739.00	738.00	+11.00	1	2062
12:00:52	738.00	739.00	738.00	+11.00	4	2061
12:00:30	738.00	739.00	738.00	+11.00	1	2057
11:59:42	738.00	739.00	738.00	+11.00	2	2056
11:59:36	738.00	739.00	738.00	+11.00	1	2054
11:59:13	738.00	739.00	738.00	+11.00	1	2053
11:58:42	738.00	739.00	738.00	+11.00	1	2052
11:58:22	738.00	739.00	738.00	+11.00	1	2051
11:57:48	738.00	739.00	738.00	+11.00	1	2050
11:56:54	738.00	739.00	738.00	+11.00	1	2049
11:56:08	738.00	739.00	739.00	+12.00	1	2048
11:56:00	737.00	738.00	738.00	+11.00	1	2047
11:54:59	737.00	738.00	738.00	+11.00	2	2046
11:54:54	737.00	738.00	738.00	+11.00	2	2044
11:54:17	737.00	739.00	739.00	+12.00	1	2042
11:53:44	737.00	739.00	737.00	+10.00	1	2041
11:53:16	737.00	738.00	738.00	+11.00	1	2040
11:52:54	737.00	739.00	737.00	+10.00	1	2039
11:52:51	737.00	739.00	737.00	+10.00	1	2038
11:51:58	737.00	739.00	737.00	+10.00	1	2037
11:51:05	737.00	739.00	737.00	+10.00	1	2036
11:50:54	737.00	738.00	738.00	+11.00	1	2035
11:50:12	737.00	739.00	737.00	+10.00	1	2034
11:49:55	737.00	738.00	738.00	+11.00	2	2033
11:49:20	737.00	739.00	737.00	+10.00	1	2031
11:49:18	737.00	738.00	738.00	+11.00	1	2030
11:49:15	737.00	738.00	738.00	+11.00	1	2029
11:48:27	737.00	739.00	737.00	+10.00	1	2028
11:47:34	737.00	739.00	737.00	+10.00	1	2027
11:47:28	737.00	739.00	737.00	+10.00	1	2026
11:46:41	737.00	739.00	737.00	+10.00	1	2025
11:46:32	737.00	738.00	738.00	+11.00	3	2024
11:46:32	737.00	738.00	738.00	+11.00	1	2021
11:46:32	737.00	738.00	738.00	+11.00	20	2020
11:46:32	737.00	738.00	738.00	+11.00	10	2000
11:46:30	736.00	737.00	737.00	+10.00	8	1990
11:46:30	736.00	737.00	737.00	+10.00	7	1982
11:46:09	736.00	737.00	737.00	+10.00	1	1975
11:45:48	736.00	737.00	736.00	+9.00	1	1974
11:44:55	736.00	737.00	736.00	+9.00	1	1973
11:44:02	736.00	737.00	736.00	+9.00	1	1972
11:43:09	736.00	737.00	736.00	+9.00	1	1971
11:42:16	736.00	737.00	736.00	+9.00	1	1970
11:41:59	736.00	737.00	736.00	+9.00	1	1969
11:41:22	736.00	737.00	736.00	+9.00	1	1968
11:40:30	736.00	737.00	736.00	+9.00	1	1967
11:39:37	736.00	737.00	736.00	+9.00	1	1966
11:39:22	736.00	737.00	737.00	+10.00	1	1965
11:39:07	736.00	737.00	737.00	+10.00	1	1964
11:38:54	735.00	737.00	737.00	+10.00	1	1963
11:38:43	735.00	736.00	736.00	+9.00	1	1962
11:37:50	735.00	736.00	736.00	+9.00	1	1961
11:37:08	736.00	737.00	736.00	+9.00	1	1960
11:36:57	736.00	737.00	736.00	+9.00	1	1959
11:36:33	736.00	737.00	736.00	+9.00	1	1958
11:36:28	736.00	737.00	736.00	+9.00	1	1957
11:36:04	736.00	737.00	736.00	+9.00	1	1956
11:35:12	736.00	737.00	736.00	+9.00	1	1955
11:34:20	736.00	737.00	736.00	+9.00	1	1954
11:33:28	736.00	737.00	736.00	+9.00	1	1953
11:33:02	736.00	737.00	736.00	+9.00	1	1952
11:32:36	736.00	737.00	736.00	+9.00	1	1951
11:31:45	736.00	737.00	736.00	+9.00	1	1950
11:31:30	736.00	737.00	736.00	+9.00	1	1949
11:31:30	736.00	737.00	736.00	+9.00	1	1948
11:31:20	736.00	737.00	736.00	+9.00	1	1947
11:31:06	736.00	737.00	736.00	+9.00	1	1946
11:30:53	736.00	737.00	736.00	+9.00	1	1945
11:30:01	736.00	737.00	736.00	+9.00	1	1944
11:28:46	737.00	738.00	737.00	+10.00	5	1943
11:26:16	737.00	738.00	737.00	+10.00	1	1938
11:25:40	737.00	738.00	737.00	+10.00	1	1937
11:24:49	737.00	738.00	737.00	+10.00	1	1936
11:24:20	737.00	738.00	737.00	+10.00	1	1935
11:22:27	737.00	738.00	737.00	+10.00	15	1934
11:21:53	737.00	739.00	739.00	+12.00	1	1919
11:20:17	737.00	739.00	737.00	+10.00	1	1918
11:20:11	737.00	739.00	737.00	+10.00	1	1917
11:19:36	736.00	738.00	738.00	+11.00	11	1916
11:19:36	736.00	737.00	737.00	+10.00	3	1905
11:19:36	736.00	737.00	737.00	+10.00	1	1902
11:19:36	736.00	737.00	737.00	+10.00	1	1901
11:19:29	736.00	737.00	737.00	+10.00	1	1900
11:19:29	736.00	737.00	737.00	+10.00	1	1899
11:17:10	736.00	737.00	736.00	+9.00	1	1898
11:16:26	736.00	737.00	737.00	+10.00	1	1897
11:14:44	736.00	737.00	736.00	+9.00	1	1896
11:10:15	736.00	737.00	736.00	+9.00	1	1895
11:09:18	736.00	737.00	736.00	+9.00	1	1894
11:07:49	735.00	736.00	736.00	+9.00	5	1893
11:05:45	734.00	735.00	735.00	+8.00	7	1888
11:04:12	735.00	736.00	735.00	+8.00	2	1881
11:03:51	735.00	736.00	735.00	+8.00	1	1879
11:03:18	735.00	736.00	735.00	+8.00	1	1878
11:02:41	735.00	737.00	735.00	+8.00	1	1877
11:02:40	736.00	737.00	736.00	+9.00	4	1876
11:01:39	736.00	737.00	736.00	+9.00	1	1872
11:01:26	736.00	737.00	736.00	+9.00	1	1871
11:01:20	736.00	737.00	736.00	+9.00	1	1870
10:58:25	737.00	738.00	737.00	+10.00	14	1869
10:58:25	737.00	738.00	737.00	+10.00	1	1855
10:57:52	737.00	738.00	738.00	+11.00	1	1854
10:56:24	737.00	738.00	737.00	+10.00	1	1853
10:55:32	737.00	738.00	737.00	+10.00	1	1852
10:55:28	737.00	738.00	737.00	+10.00	1	1851
10:52:57	737.00	738.00	737.00	+10.00	1	1850
10:52:53	738.00	739.00	738.00	+11.00	4	1849
10:52:39	738.00	739.00	738.00	+11.00	1	1845
10:51:07	738.00	739.00	738.00	+11.00	1	1844
10:51:01	738.00	739.00	738.00	+11.00	4	1843
10:50:50	738.00	739.00	738.00	+11.00	2	1839
10:50:19	738.00	739.00	738.00	+11.00	1	1837
10:50:10	738.00	739.00	738.00	+11.00	1	1836
10:49:34	738.00	739.00	738.00	+11.00	1	1835
10:48:40	738.00	739.00	738.00	+11.00	2	1834
10:47:31	738.00	739.00	738.00	+11.00	1	1832
10:46:29	738.00	739.00	738.00	+11.00	2	1831
10:44:42	738.00	739.00	738.00	+11.00	1	1829
10:44:18	738.00	739.00	738.00	+11.00	2	1828
10:42:07	738.00	740.00	738.00	+11.00	2	1826
10:42:04	738.00	740.00	738.00	+11.00	1	1824
10:41:10	739.00	740.00	739.00	+12.00	1	1823
10:41:10	737.00	738.00	738.00	+11.00	30	1822
10:41:10	739.00	740.00	738.00	+11.00	13	1792
10:41:10	739.00	740.00	739.00	+12.00	7	1779
10:41:08	739.00	740.00	740.00	+13.00	26	1772
10:41:08	738.00	739.00	739.00	+12.00	6	1746
10:41:08	738.00	739.00	739.00	+12.00	1	1740
10:41:08	738.00	739.00	739.00	+12.00	1	1739
10:41:07	738.00	739.00	739.00	+12.00	17	1738
10:41:07	738.00	739.00	739.00	+12.00	22	1721
10:40:01	738.00	739.00	738.00	+11.00	1	1699
10:39:56	738.00	739.00	738.00	+11.00	2	1698
10:39:07	738.00	739.00	739.00	+12.00	1	1696
10:37:45	738.00	739.00	738.00	+11.00	2	1695
10:36:36	738.00	739.00	738.00	+11.00	1	1693
10:36:13	738.00	739.00	738.00	+11.00	1	1692
10:35:49	738.00	739.00	739.00	+12.00	1	1691
10:35:35	738.00	739.00	738.00	+11.00	1	1690
10:35:34	738.00	739.00	738.00	+11.00	2	1689
10:34:07	739.00	740.00	739.00	+12.00	6	1687
10:33:22	739.00	740.00	739.00	+12.00	2	1681
10:32:53	738.00	739.00	739.00	+12.00	24	1679
10:32:53	738.00	739.00	739.00	+12.00	1	1655
10:32:53	738.00	739.00	739.00	+12.00	5	1654
10:32:53	738.00	739.00	739.00	+12.00	31	1649
10:32:53	737.00	738.00	738.00	+11.00	30	1618
10:32:53	737.00	738.00	738.00	+11.00	11	1588
10:32:53	737.00	738.00	738.00	+11.00	2	1577
10:32:53	738.00	739.00	738.00	+11.00	7	1575
10:31:57	738.00	739.00	738.00	+11.00	1	1568
10:31:57	737.00	738.00	738.00	+11.00	5	1567
10:31:57	737.00	738.00	738.00	+11.00	1	1562
10:31:57	737.00	738.00	738.00	+11.00	1	1561
10:31:57	737.00	738.00	738.00	+11.00	35	1560
10:31:57	737.00	738.00	738.00	+11.00	1	1525
10:31:57	737.00	738.00	738.00	+11.00	1	1524
10:31:54	738.00	739.00	738.00	+11.00	7	1523
10:31:12	737.00	738.00	738.00	+11.00	2	1516
10:31:09	737.00	739.00	737.00	+10.00	1	1514
10:30:26	737.00	738.00	738.00	+11.00	1	1513
10:30:18	737.00	738.00	738.00	+11.00	1	1512
10:28:42	737.00	739.00	739.00	+12.00	1	1511
10:28:18	737.00	739.00	739.00	+12.00	1	1510
10:28:17	737.00	739.00	739.00	+12.00	1	1509
10:28:16	737.00	739.00	739.00	+12.00	1	1508
10:28:16	737.00	738.00	738.00	+11.00	6	1507
10:27:52	737.00	739.00	739.00	+12.00	1	1501
10:27:52	737.00	739.00	739.00	+12.00	1	1500
10:27:47	737.00	739.00	739.00	+12.00	1	1499
10:27:45	737.00	739.00	739.00	+12.00	2	1498
10:27:44	737.00	739.00	739.00	+12.00	6	1496
10:27:43	737.00	739.00	739.00	+12.00	2	1490
10:27:32	737.00	739.00	737.00	+10.00	2	1488
10:26:37	737.00	739.00	739.00	+12.00	1	1486
10:26:36	737.00	738.00	738.00	+11.00	1	1485
10:26:30	737.00	738.00	738.00	+11.00	1	1484
10:26:29	738.00	739.00	738.00	+11.00	2	1483
10:25:42	738.00	739.00	738.00	+11.00	1	1481
10:25:24	738.00	739.00	738.00	+11.00	2	1480
10:24:41	738.00	739.00	738.00	+11.00	1	1478
10:24:27	738.00	739.00	739.00	+12.00	1	1477
10:24:20	738.00	739.00	738.00	+11.00	2	1476
10:23:57	738.00	739.00	739.00	+12.00	1	1474
10:23:22	738.00	739.00	739.00	+12.00	1	1473
10:23:16	738.00	739.00	738.00	+11.00	2	1472
10:22:22	737.00	739.00	739.00	+12.00	1	1470
10:22:12	737.00	739.00	737.00	+10.00	2	1469
10:21:56	736.00	738.00	738.00	+11.00	5	1467
10:21:32	735.00	737.00	737.00	+10.00	1	1462
10:21:32	735.00	737.00	737.00	+10.00	1	1461
10:21:08	735.00	737.00	735.00	+8.00	2	1460
10:20:16	735.00	737.00	735.00	+8.00	1	1458
10:20:04	735.00	738.00	735.00	+8.00	2	1457
10:19:27	735.00	737.00	737.00	+10.00	2	1455
10:19:27	735.00	737.00	737.00	+10.00	1	1453
10:19:20	735.00	736.00	736.00	+9.00	1	1452
10:19:00	736.00	738.00	736.00	+9.00	2	1451
10:18:58	736.00	737.00	737.00	+10.00	1	1449
10:18:50	735.00	737.00	737.00	+10.00	1	1448
10:18:38	735.00	737.00	737.00	+10.00	1	1447
10:18:38	735.00	737.00	737.00	+10.00	1	1446
10:18:37	735.00	736.00	736.00	+9.00	1	1445
10:18:37	734.00	735.00	735.00	+8.00	5	1444
10:18:22	734.00	735.00	734.00	+7.00	3	1439
10:17:56	735.00	736.00	735.00	+8.00	2	1436
10:17:01	735.00	736.00	735.00	+8.00	1	1434
10:16:52	734.00	735.00	735.00	+8.00	1	1433
10:16:52	735.00	736.00	735.00	+8.00	2	1432
10:16:46	736.00	737.00	736.00	+9.00	1	1430
10:15:48	735.00	737.00	735.00	+8.00	2	1429
10:14:47	736.00	737.00	736.00	+9.00	1	1427
10:14:44	736.00	737.00	736.00	+9.00	2	1426
10:14:05	735.00	737.00	735.00	+8.00	1	1424
10:13:41	735.00	737.00	735.00	+8.00	2	1423
10:12:47	736.00	737.00	736.00	+9.00	2	1421
10:12:44	736.00	738.00	736.00	+9.00	1	1419
10:12:37	736.00	738.00	736.00	+9.00	2	1418
10:12:30	737.00	738.00	737.00	+10.00	2	1416
10:11:33	737.00	739.00	737.00	+10.00	2	1414
10:10:53	736.00	738.00	738.00	+11.00	2	1412
10:10:29	736.00	738.00	736.00	+9.00	2	1410
10:09:47	736.00	738.00	736.00	+9.00	2	1408
10:09:25	736.00	738.00	736.00	+9.00	2	1406
10:09:21	737.00	738.00	737.00	+10.00	1	1404
10:08:22	737.00	738.00	737.00	+10.00	1	1403
10:08:22	737.00	738.00	737.00	+10.00	1	1402
10:08:21	737.00	738.00	737.00	+10.00	2	1401
10:07:17	737.00	738.00	737.00	+10.00	2	1399
10:07:05	738.00	739.00	738.00	+11.00	2	1397
10:07:02	737.00	738.00	738.00	+11.00	1	1395
10:06:13	737.00	739.00	737.00	+10.00	2	1394
10:05:08	736.00	739.00	736.00	+9.00	2	1392
10:05:05	736.00	738.00	738.00	+11.00	1	1390
10:04:04	737.00	738.00	736.00	+9.00	1	1389
10:04:04	737.00	738.00	737.00	+10.00	1	1388
10:03:54	737.00	738.00	737.00	+10.00	1	1387
10:03:37	735.00	738.00	738.00	+11.00	1	1386
10:03:09	736.00	737.00	736.00	+9.00	4	1385
10:03:00	737.00	738.00	737.00	+10.00	1	1381
10:03:00	737.00	738.00	737.00	+10.00	1	1380
10:03:00	737.00	738.00	737.00	+10.00	2	1379
10:01:56	737.00	738.00	737.00	+10.00	2	1377
10:01:35	737.00	738.00	738.00	+11.00	1	1375
10:01:26	738.00	739.00	738.00	+11.00	3	1374
10:01:26	739.00	740.00	739.00	+12.00	1	1371
10:01:23	737.00	738.00	738.00	+11.00	1	1370
10:00:58	737.00	738.00	738.00	+11.00	1	1369
10:00:52	737.00	738.00	737.00	+10.00	2	1368
10:00:15	736.00	737.00	737.00	+10.00	1	1366
09:59:48	736.00	737.00	736.00	+9.00	2	1365
09:59:05	735.00	736.00	736.00	+9.00	2	1363
09:59:05	735.00	736.00	736.00	+9.00	2	1361
09:58:48	735.00	736.00	736.00	+9.00	1	1359
09:58:45	735.00	736.00	735.00	+8.00	2	1358
09:58:44	735.00	736.00	735.00	+8.00	1	1356
09:58:28	735.00	736.00	735.00	+8.00	1	1355
09:57:43	735.00	736.00	735.00	+8.00	2	1354
09:57:37	735.00	736.00	735.00	+8.00	1	1352
09:57:13	735.00	736.00	736.00	+9.00	1	1351
09:57:12	736.00	737.00	736.00	+9.00	1	1350
09:57:12	736.00	738.00	736.00	+9.00	4	1349
09:56:56	736.00	738.00	736.00	+9.00	1	1345
09:56:48	736.00	738.00	736.00	+9.00	1	1344
09:56:40	736.00	738.00	736.00	+9.00	2	1343
09:55:37	737.00	739.00	737.00	+10.00	2	1341
09:54:47	738.00	739.00	738.00	+11.00	2	1339
09:54:41	738.00	739.00	738.00	+11.00	2	1337
09:54:34	738.00	739.00	738.00	+11.00	2	1335
09:54:30	738.00	739.00	740.00	+13.00	1	1333
09:54:30	738.00	739.00	739.00	+12.00	2	1332
09:54:26	739.00	740.00	739.00	+12.00	4	1330
09:54:12	740.00	741.00	740.00	+13.00	9	1326
09:53:43	740.00	741.00	741.00	+14.00	1	1317
09:53:43	740.00	741.00	741.00	+14.00	3	1316
09:53:43	740.00	741.00	741.00	+14.00	5	1313
09:53:43	740.00	741.00	741.00	+14.00	5	1308
09:53:43	740.00	741.00	741.00	+14.00	2	1303
09:53:43	740.00	741.00	741.00	+14.00	10	1301
09:53:43	740.00	741.00	741.00	+14.00	16	1291
09:53:43	740.00	741.00	741.00	+14.00	10	1275
09:53:31	740.00	741.00	740.00	+13.00	2	1265
09:53:21	740.00	741.00	740.00	+13.00	1	1263
09:53:02	740.00	741.00	741.00	+14.00	1	1262
09:52:59	740.00	741.00	740.00	+13.00	1	1261
09:52:41	740.00	741.00	740.00	+13.00	3	1260
09:52:35	740.00	741.00	740.00	+13.00	1	1257
09:52:28	740.00	741.00	741.00	+14.00	1	1256
09:52:28	740.00	741.00	740.00	+13.00	2	1255
09:52:27	740.00	741.00	741.00	+14.00	1	1253
09:52:14	740.00	741.00	741.00	+14.00	1	1252
09:52:04	740.00	741.00	741.00	+14.00	1	1251
09:52:00	739.00	740.00	740.00	+13.00	1	1250
09:52:00	739.00	740.00	740.00	+13.00	1	1249
09:52:00	739.00	740.00	740.00	+13.00	50	1248
09:51:41	739.00	740.00	740.00	+13.00	2	1198
09:51:37	739.00	740.00	739.00	+12.00	1	1196
09:51:37	738.00	739.00	739.00	+12.00	26	1195
09:51:37	738.00	739.00	739.00	+12.00	12	1169
09:51:37	738.00	739.00	739.00	+12.00	5	1157
09:51:25	738.00	739.00	738.00	+11.00	2	1152
09:51:00	738.00	739.00	739.00	+12.00	3	1150
09:50:52	738.00	739.00	739.00	+12.00	8	1147
09:50:51	738.00	739.00	738.00	+11.00	1	1139
09:50:50	737.00	738.00	738.00	+11.00	2	1138
09:50:50	736.00	738.00	738.00	+11.00	50	1136
09:50:32	736.00	737.00	737.00	+10.00	1	1086
09:50:22	736.00	737.00	736.00	+9.00	2	1085
09:50:17	737.00	738.00	737.00	+10.00	2	1083
09:50:13	736.00	737.00	737.00	+10.00	2	1081
09:49:59	737.00	738.00	737.00	+10.00	3	1079
09:49:19	737.00	738.00	737.00	+10.00	2	1076
09:48:16	737.00	738.00	737.00	+10.00	2	1074
09:47:55	737.00	739.00	737.00	+10.00	1	1072
09:47:33	737.00	739.00	737.00	+10.00	1	1071
09:47:13	737.00	739.00	737.00	+10.00	2	1070
09:46:34	736.00	737.00	737.00	+10.00	1	1068
09:46:32	736.00	737.00	737.00	+10.00	1	1067
09:46:32	738.00	739.00	738.00	+11.00	3	1066
09:46:10	739.00	740.00	739.00	+12.00	2	1063
09:46:10	739.00	740.00	739.00	+12.00	2	1061
09:46:00	739.00	740.00	739.00	+12.00	1	1059
09:45:22	739.00	740.00	740.00	+13.00	1	1058
09:45:13	739.00	740.00	740.00	+13.00	1	1057
09:45:07	740.00	741.00	740.00	+13.00	1	1056
09:45:07	740.00	741.00	740.00	+13.00	2	1055
09:44:47	741.00	742.00	741.00	+14.00	1	1053
09:44:28	739.00	740.00	740.00	+13.00	3	1052
09:44:25	739.00	741.00	739.00	+12.00	1	1049
09:44:25	739.00	741.00	739.00	+12.00	2	1048
09:44:12	739.00	741.00	739.00	+12.00	1	1046
09:44:03	740.00	741.00	739.00	+12.00	1	1045
09:44:03	740.00	741.00	740.00	+13.00	1	1044
09:43:59	740.00	741.00	739.00	+12.00	2	1043
09:43:59	740.00	741.00	740.00	+13.00	4	1041
09:43:56	739.00	740.00	740.00	+13.00	1	1037
09:43:56	739.00	740.00	740.00	+13.00	1	1036
09:43:50	740.00	741.00	740.00	+13.00	1	1035
09:43:39	740.00	741.00	741.00	+14.00	2	1034
09:43:29	741.00	742.00	741.00	+14.00	3	1032
09:43:12	741.00	742.00	741.00	+14.00	1	1029
09:43:05	740.00	742.00	742.00	+15.00	1	1028
09:43:05	742.00	743.00	742.00	+15.00	1	1027
09:43:05	742.00	743.00	742.00	+15.00	1	1026
09:43:05	742.00	743.00	742.00	+15.00	2	1025
09:43:01	742.00	743.00	742.00	+15.00	2	1023
09:42:55	742.00	743.00	743.00	+16.00	1	1021
09:42:52	742.00	743.00	743.00	+16.00	1	1020
09:42:43	743.00	744.00	743.00	+16.00	2	1019
09:42:43	743.00	744.00	743.00	+16.00	1	1017
09:42:38	743.00	744.00	743.00	+16.00	1	1016
09:42:34	743.00	744.00	743.00	+16.00	5	1015
09:42:31	743.00	744.00	743.00	+16.00	2	1010
09:42:30	742.00	743.00	743.00	+16.00	27	1008
09:42:30	742.00	743.00	743.00	+16.00	1	981
09:42:30	742.00	743.00	742.00	+15.00	1	980
09:42:27	742.00	743.00	742.00	+15.00	1	979
09:42:19	742.00	743.00	743.00	+16.00	2	978
09:42:17	742.00	743.00	743.00	+16.00	1	976
09:42:07	742.00	743.00	743.00	+16.00	1	975
09:42:05	742.00	743.00	742.00	+15.00	1	974
09:42:04	741.00	742.00	742.00	+15.00	17	973
09:42:04	741.00	742.00	742.00	+15.00	4	956
09:42:04	741.00	742.00	742.00	+15.00	3	952
09:42:04	741.00	742.00	742.00	+15.00	2	949
09:42:04	741.00	742.00	742.00	+15.00	2	947
09:42:04	741.00	742.00	742.00	+15.00	18	945
09:42:04	741.00	742.00	742.00	+15.00	4	927
09:42:04	741.00	742.00	742.00	+15.00	2	923
09:42:03	741.00	742.00	742.00	+15.00	1	921
09:42:03	741.00	742.00	742.00	+15.00	1	920
09:42:03	740.00	741.00	741.00	+14.00	5	919
09:42:03	740.00	741.00	741.00	+14.00	5	914
09:42:03	739.00	740.00	740.00	+13.00	101	909
09:42:03	739.00	740.00	740.00	+13.00	1	808
09:42:02	739.00	740.00	740.00	+13.00	1	807
09:42:01	739.00	740.00	740.00	+13.00	4	806
09:41:57	739.00	740.00	739.00	+12.00	1	802
09:41:56	739.00	740.00	740.00	+13.00	5	801
09:41:56	739.00	740.00	739.00	+12.00	3	796
09:41:56	738.00	739.00	739.00	+12.00	23	793
09:41:56	738.00	739.00	739.00	+12.00	5	770
09:41:56	738.00	739.00	739.00	+12.00	7	765
09:41:56	738.00	739.00	739.00	+12.00	1	758
09:41:56	738.00	739.00	739.00	+12.00	5	757
09:41:56	738.00	739.00	739.00	+12.00	4	752
09:41:51	738.00	739.00	739.00	+12.00	1	748
09:41:51	738.00	739.00	739.00	+12.00	1	747
09:41:51	738.00	739.00	738.00	+11.00	6	746
09:41:51	737.00	738.00	738.00	+11.00	51	740
09:41:51	737.00	738.00	738.00	+11.00	18	689
09:41:49	736.00	737.00	737.00	+10.00	36	671
09:41:49	736.00	737.00	737.00	+10.00	2	635
09:41:41	736.00	737.00	736.00	+9.00	2	633
09:41:41	735.00	736.00	736.00	+9.00	9	631
09:41:40	735.00	736.00	736.00	+9.00	13	622
09:41:40	735.00	736.00	736.00	+9.00	3	609
09:41:40	735.00	736.00	736.00	+9.00	1	606
09:40:58	735.00	736.00	736.00	+9.00	1	605
09:40:25	735.00	736.00	736.00	+9.00	1	604
09:39:36	735.00	736.00	735.00	+8.00	1	603
09:39:05	735.00	736.00	735.00	+8.00	1	602
09:37:03	735.00	736.00	735.00	+8.00	1	601
09:36:40	735.00	736.00	735.00	+8.00	1	600
09:36:32	735.00	736.00	735.00	+8.00	1	599
09:36:32	734.00	735.00	735.00	+8.00	3	598
09:36:32	734.00	735.00	735.00	+8.00	10	595
09:35:19	734.00	735.00	734.00	+7.00	1	585
09:35:10	734.00	735.00	734.00	+7.00	1	584
09:35:01	734.00	736.00	734.00	+7.00	1	583
09:33:57	734.00	735.00	735.00	+8.00	1	582
09:33:55	734.00	735.00	735.00	+8.00	1	581
09:33:50	734.00	735.00	734.00	+7.00	1	580
09:33:48	734.00	735.00	735.00	+8.00	1	579
09:33:30	735.00	736.00	735.00	+8.00	3	578
09:33:27	735.00	736.00	735.00	+8.00	1	575
09:33:24	735.00	736.00	735.00	+8.00	1	574
09:33:22	735.00	736.00	735.00	+8.00	1	573
09:33:00	735.00	736.00	735.00	+8.00	1	572
09:32:44	735.00	736.00	735.00	+8.00	3	571
09:32:36	735.00	736.00	735.00	+8.00	1	568
09:31:37	734.00	735.00	735.00	+8.00	2	567
09:31:37	734.00	735.00	735.00	+8.00	1	565
09:31:12	733.00	735.00	733.00	+6.00	1	564
09:30:53	733.00	735.00	733.00	+6.00	1	563
09:30:01	733.00	734.00	733.00	+6.00	1	562
09:29:25	734.00	735.00	734.00	+7.00	1	561
09:29:05	735.00	736.00	735.00	+8.00	1	560
09:29:03	735.00	736.00	735.00	+8.00	1	559
09:28:50	735.00	736.00	735.00	+8.00	1	558
09:28:39	734.00	735.00	735.00	+8.00	1	557
09:28:39	735.00	736.00	735.00	+8.00	2	556
09:28:33	735.00	736.00	735.00	+8.00	1	554
09:27:28	735.00	736.00	736.00	+9.00	1	553
09:27:23	735.00	736.00	736.00	+9.00	1	552
09:27:19	735.00	736.00	736.00	+9.00	2	551
09:27:04	736.00	737.00	736.00	+9.00	2	549
09:26:58	736.00	737.00	737.00	+10.00	2	547
09:26:50	736.00	737.00	736.00	+9.00	1	545
09:26:18	736.00	737.00	736.00	+9.00	4	544
09:26:17	735.00	736.00	736.00	+9.00	10	540
09:26:17	735.00	736.00	736.00	+9.00	2	530
09:26:17	735.00	736.00	736.00	+9.00	3	528
09:26:11	735.00	736.00	735.00	+8.00	1	525
09:26:05	735.00	736.00	735.00	+8.00	1	524
09:26:04	735.00	736.00	735.00	+8.00	1	523
09:25:54	735.00	736.00	735.00	+8.00	1	522
09:25:48	735.00	736.00	735.00	+8.00	1	521
09:25:44	735.00	736.00	735.00	+8.00	1	520
09:24:43	735.00	736.00	736.00	+9.00	1	519
09:24:31	735.00	736.00	735.00	+8.00	1	518
09:24:24	735.00	736.00	735.00	+8.00	1	517
09:24:12	735.00	736.00	735.00	+8.00	1	516
09:24:09	735.00	736.00	735.00	+8.00	5	515
09:24:07	735.00	736.00	735.00	+8.00	2	510
09:24:07	734.00	735.00	735.00	+8.00	5	508
09:24:07	734.00	735.00	735.00	+8.00	19	503
09:24:07	734.00	735.00	735.00	+8.00	1	484
09:24:07	734.00	735.00	735.00	+8.00	1	483
09:23:57	734.00	735.00	735.00	+8.00	5	482
09:23:57	733.00	734.00	734.00	+7.00	5	477
09:23:39	733.00	734.00	734.00	+7.00	1	472
09:23:10	733.00	734.00	733.00	+6.00	1	471
09:22:40	733.00	734.00	733.00	+6.00	2	470
09:22:40	733.00	734.00	733.00	+6.00	1	468
09:22:40	732.00	733.00	733.00	+6.00	15	467
09:22:40	732.00	733.00	733.00	+6.00	1	452
09:22:39	731.00	732.00	732.00	+5.00	8	451
09:21:36	731.00	732.00	731.00	+4.00	1	443
09:20:57	731.00	732.00	732.00	+5.00	2	442
09:20:49	731.00	732.00	732.00	+5.00	3	440
09:20:29	731.00	732.00	732.00	+5.00	1	437
09:20:19	731.00	733.00	731.00	+4.00	1	436
09:20:06	731.00	733.00	731.00	+4.00	1	435
09:19:34	731.00	732.00	732.00	+5.00	3	434
09:19:34	732.00	733.00	732.00	+5.00	2	431
09:19:27	731.00	732.00	732.00	+5.00	1	429
09:19:23	731.00	732.00	732.00	+5.00	1	428
09:19:23	731.00	732.00	732.00	+5.00	1	427
09:19:16	731.00	732.00	732.00	+5.00	1	426
09:18:56	732.00	733.00	732.00	+5.00	5	425
09:18:17	732.00	733.00	733.00	+6.00	1	420
09:18:00	732.00	733.00	732.00	+5.00	1	419
09:16:42	733.00	734.00	733.00	+6.00	1	418
09:16:36	732.00	733.00	733.00	+6.00	1	417
09:16:33	732.00	733.00	733.00	+6.00	1	416
09:16:20	733.00	734.00	733.00	+6.00	1	415
09:16:04	734.00	735.00	734.00	+7.00	2	414
09:15:59	734.00	735.00	734.00	+7.00	1	412
09:15:54	734.00	735.00	734.00	+7.00	1	411
09:15:43	734.00	735.00	734.00	+7.00	1	410
09:15:39	733.00	734.00	734.00	+7.00	1	409
09:15:38	733.00	734.00	734.00	+7.00	5	408
09:15:38	732.00	733.00	733.00	+6.00	5	403
09:15:24	732.00	733.00	732.00	+5.00	1	398
09:14:55	732.00	733.00	732.00	+5.00	1	397
09:14:39	732.00	733.00	732.00	+5.00	1	396
09:14:37	732.00	733.00	733.00	+6.00	1	395
09:14:07	733.00	734.00	733.00	+6.00	7	394
09:14:03	733.00	734.00	734.00	+7.00	1	387
09:13:57	733.00	734.00	734.00	+7.00	1	386
09:13:45	735.00	736.00	735.00	+8.00	2	385
09:13:29	734.00	735.00	735.00	+8.00	1	383
09:13:29	734.00	735.00	735.00	+8.00	1	382
09:13:29	734.00	736.00	736.00	+9.00	1	381
09:13:28	734.00	736.00	736.00	+9.00	3	380
09:13:26	734.00	735.00	735.00	+8.00	1	377
09:13:24	734.00	735.00	735.00	+8.00	1	376
09:13:15	735.00	736.00	735.00	+8.00	2	375
09:13:13	734.00	735.00	735.00	+8.00	4	373
09:13:13	733.00	734.00	734.00	+7.00	5	369
09:12:44	734.00	735.00	734.00	+7.00	3	364
09:12:23	734.00	735.00	734.00	+7.00	1	361
09:12:21	734.00	735.00	734.00	+7.00	1	360
09:12:13	734.00	735.00	734.00	+7.00	1	359
09:12:09	734.00	735.00	734.00	+7.00	1	358
09:12:08	734.00	735.00	734.00	+7.00	1	357
09:11:57	735.00	736.00	735.00	+8.00	5	356
09:11:55	735.00	736.00	735.00	+8.00	1	351
09:11:54	735.00	736.00	735.00	+8.00	2	350
09:11:54	735.00	736.00	735.00	+8.00	1	348
09:11:47	735.00	736.00	735.00	+8.00	1	347
09:11:46	735.00	736.00	736.00	+9.00	1	346
09:11:44	735.00	736.00	735.00	+8.00	2	345
09:11:26	734.00	736.00	734.00	+7.00	1	343
09:11:26	735.00	736.00	735.00	+8.00	1	342
09:11:20	734.00	736.00	734.00	+7.00	4	341
09:11:12	734.00	736.00	734.00	+7.00	4	337
09:11:12	734.00	736.00	736.00	+9.00	1	333
09:11:12	735.00	736.00	735.00	+8.00	5	332
09:11:11	735.00	736.00	736.00	+9.00	1	327
09:11:11	734.00	735.00	735.00	+8.00	27	326
09:11:11	734.00	735.00	735.00	+8.00	8	299
09:11:10	733.00	734.00	734.00	+7.00	2	291
09:11:10	733.00	734.00	734.00	+7.00	8	289
09:11:10	732.00	733.00	733.00	+6.00	11	281
09:11:10	732.00	733.00	733.00	+6.00	32	270
09:10:51	731.00	732.00	732.00	+5.00	4	238
09:10:51	731.00	732.00	732.00	+5.00	7	234
09:10:51	730.00	731.00	731.00	+4.00	2	227
09:10:51	730.00	731.00	731.00	+4.00	9	225
09:10:40	730.00	731.00	730.00	+3.00	1	216
09:10:40	729.00	730.00	730.00	+3.00	1	215
09:10:40	728.00	730.00	730.00	+3.00	11	214
09:10:37	728.00	729.00	729.00	+2.00	3	203
09:10:37	727.00	729.00	729.00	+2.00	3	200
09:09:56	728.00	730.00	728.00	+1.00	1	197
09:09:56	728.00	730.00	728.00	+1.00	1	196
09:09:54	729.00	730.00	729.00	+2.00	2	195
09:08:57	729.00	730.00	730.00	+3.00	1	193
09:08:44	729.00	730.00	729.00	+2.00	1	192
09:08:11	730.00	731.00	730.00	+3.00	1	191
09:08:09	730.00	731.00	730.00	+3.00	1	190
09:08:07	730.00	731.00	730.00	+3.00	1	189
09:07:44	730.00	731.00	730.00	+3.00	1	188
09:07:25	730.00	731.00	730.00	+3.00	2	187
09:06:50	730.00	731.00	731.00	+4.00	1	185
09:06:29	731.00	732.00	731.00	+4.00	1	184
09:06:09	730.00	732.00	730.00	+3.00	1	183
09:06:07	729.00	731.00	731.00	+4.00	5	182
09:06:06	729.00	730.00	730.00	+3.00	1	177
09:06:06	729.00	730.00	730.00	+3.00	4	176
09:06:05	728.00	729.00	729.00	+2.00	6	172
09:05:55	728.00	729.00	728.00	+1.00	1	166
09:05:45	728.00	729.00	728.00	+1.00	1	165
09:05:18	728.00	730.00	728.00	+1.00	1	164
09:05:18	728.00	729.00	729.00	+2.00	1	163
09:05:17	728.00	729.00	729.00	+2.00	7	162
09:05:17	727.00	728.00	728.00	+1.00	11	155
09:04:40	725.00	727.00	727.00	0	2	144
09:04:25	725.00	726.00	726.00	-1.00	1	142
09:04:07	726.00	727.00	726.00	-1.00	1	141
09:03:56	726.00	727.00	726.00	-1.00	1	140
09:03:40	726.00	727.00	726.00	-1.00	1	139
09:03:30	727.00	728.00	727.00	0	2	138
09:03:17	726.00	728.00	728.00	+1.00	1	136
09:03:13	725.00	727.00	727.00	0	4	135
09:03:11	725.00	727.00	725.00	-2.00	1	131
09:03:11	724.00	726.00	726.00	-1.00	4	130
09:02:56	723.00	725.00	725.00	-2.00	1	126
09:02:50	723.00	725.00	725.00	-2.00	1	125
09:02:46	724.00	725.00	724.00	-3.00	1	124
09:02:43	725.00	726.00	725.00	-2.00	1	123
09:02:42	725.00	726.00	725.00	-2.00	1	122
09:02:18	725.00	726.00	725.00	-2.00	1	121
09:02:18	726.00	727.00	726.00	-1.00	2	120
09:02:18	727.00	728.00	727.00	0	6	118
09:01:51	727.00	728.00	727.00	0	1	112
09:01:51	728.00	729.00	728.00	+1.00	4	111
09:01:51	728.00	729.00	728.00	+1.00	5	107
09:01:18	729.00	730.00	729.00	+2.00	2	102
09:01:01	728.00	729.00	729.00	+2.00	1	100
09:00:57	729.00	730.00	729.00	+2.00	1	99
09:00:57	730.00	731.00	730.00	+3.00	4	98
09:00:47	730.00	732.00	730.00	+3.00	1	94
09:00:47	730.00	732.00	730.00	+3.00	1	93
09:00:47	729.00	731.00	731.00	+4.00	5	92
09:00:32	729.00	731.00	729.00	+2.00	1	87
09:00:19	729.00	732.00	729.00	+2.00	1	86
09:00:18	730.00	733.00	730.00	+3.00	3	85
09:00:18	730.00	731.00	731.00	+4.00	2	82
09:00:18	729.00	731.00	732.00	+5.00	2	80
09:00:18	729.00	731.00	731.00	+4.00	1	78
09:00:18	730.00	731.00	731.00	+4.00	1	77
09:00:17	729.00	731.00	733.00	+6.00	2	76
09:00:17	729.00	731.00	732.00	+5.00	2	74
09:00:17	729.00	731.00	731.00	+4.00	1	72
09:00:17	731.00	732.00	731.00	+4.00	1	71
09:00:17	732.00	733.00	732.00	+5.00	1	70
09:00:17	732.00	733.00	732.00	+5.00	12	69
09:00:17	732.00	733.00	732.00	+5.00	2	57
09:00:17	732.00	733.00	732.00	+5.00	2	55
09:00:17	--	--	733.00	+6.00	53	53

　

其他人也逛...

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Apple iPhone 17 (256G)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100,000元

Owala Freesip Tritan 彈蓋+可拆式吸管運動水壺｜專利雙飲口｜740ml/25oz

MyCard 10000點虛擬點數卡

PChome 購物儲值1,000元

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

【享樂券】全家虛擬禮物卡100元

Roborock 石頭科技石頭掃地機器人 Qrevo C

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	86013.88	4,779.57	5.88%
以太幣ETH	2748.95	116.94	4.44%
瑞波幣XRP	1.51	0.10	7.06%
比特幣現金BCH	264.72	9.51	3.72%
萊特幣LTC	61.66	3.33	5.71%
卡達幣ADA	0.243285	0.02	6.81%
波場幣TRX	0.344162	0.00	1.30%
恆星幣XLM	0.209103	0.01	6.56%

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。