最新[公告] 中環:本公司公告處分有價證券熱門外資減碼熱門主動式ETF　5天大賣台股逾4300億元

更新報價

志　聖 (2467) 電子零組件業上市

540.00 ▼-34.00 -5.92% 8.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-34.00	1,576	540.00	18	543.00	8	568.00	579.00	540.00	574.00

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	540.00	543.00	540.00	-34.00	2	1576
13:30:00	540.00	543.00	540.00	-34.00	98	1574
13:24:42	540.00	541.00	541.00	-33.00	1	1476
13:24:35	540.00	541.00	541.00	-33.00	1	1475
13:24:20	540.00	541.00	540.00	-34.00	1	1474
13:24:05	540.00	541.00	540.00	-34.00	1	1473
13:23:51	540.00	541.00	540.00	-34.00	1	1472
13:23:51	540.00	541.00	541.00	-33.00	1	1471
13:23:50	540.00	542.00	540.00	-34.00	2	1470
13:23:47	541.00	542.00	541.00	-33.00	2	1468
13:23:43	541.00	542.00	541.00	-33.00	1	1466
13:23:38	541.00	542.00	541.00	-33.00	1	1465
13:23:35	541.00	542.00	541.00	-33.00	1	1464
13:23:11	541.00	542.00	541.00	-33.00	1	1463
13:22:51	541.00	542.00	541.00	-33.00	2	1462
13:22:51	541.00	542.00	541.00	-33.00	1	1460
13:22:39	541.00	542.00	541.00	-33.00	1	1459
13:22:30	541.00	542.00	541.00	-33.00	2	1458
13:22:20	541.00	542.00	541.00	-33.00	1	1456
13:22:19	541.00	542.00	542.00	-32.00	1	1455
13:22:17	541.00	542.00	541.00	-33.00	1	1454
13:21:46	541.00	543.00	541.00	-33.00	2	1453
13:21:43	542.00	543.00	542.00	-32.00	1	1451
13:21:24	542.00	543.00	542.00	-32.00	1	1450
13:20:46	542.00	543.00	542.00	-32.00	1	1449
13:20:40	542.00	543.00	542.00	-32.00	1	1448
13:20:29	541.00	542.00	542.00	-32.00	1	1447
13:20:22	541.00	542.00	542.00	-32.00	1	1446
13:20:19	541.00	542.00	541.00	-33.00	1	1445
13:19:38	541.00	542.00	542.00	-32.00	1	1444
13:19:25	542.00	543.00	542.00	-32.00	1	1443
13:19:21	541.00	542.00	542.00	-32.00	2	1442
13:18:54	541.00	542.00	542.00	-32.00	1	1440
13:18:41	542.00	543.00	542.00	-32.00	2	1439
13:18:27	541.00	542.00	542.00	-32.00	1	1437
13:18:13	541.00	542.00	542.00	-32.00	1	1436
13:18:06	541.00	542.00	542.00	-32.00	1	1435
13:16:32	542.00	544.00	542.00	-32.00	1	1434
13:16:24	542.00	543.00	543.00	-31.00	1	1433
13:16:22	542.00	543.00	543.00	-31.00	1	1432
13:16:08	543.00	544.00	543.00	-31.00	3	1431
13:15:41	543.00	544.00	543.00	-31.00	2	1428
13:15:35	543.00	544.00	544.00	-30.00	1	1426
13:15:16	543.00	544.00	543.00	-31.00	1	1425
13:14:05	541.00	543.00	543.00	-31.00	2	1424
13:14:05	541.00	543.00	543.00	-31.00	7	1422
13:14:04	541.00	543.00	543.00	-31.00	1	1415
13:14:02	541.00	542.00	542.00	-32.00	3	1414
13:14:02	541.00	542.00	542.00	-32.00	1	1411
13:13:29	542.00	543.00	542.00	-32.00	1	1410
13:13:25	542.00	543.00	542.00	-32.00	1	1409
13:13:09	541.00	542.00	542.00	-32.00	1	1408
13:12:49	540.00	542.00	542.00	-32.00	1	1407
13:12:48	542.00	543.00	540.00	-34.00	1	1406
13:12:48	542.00	543.00	541.00	-33.00	6	1405
13:12:48	542.00	543.00	542.00	-32.00	3	1399
13:12:43	542.00	543.00	542.00	-32.00	1	1396
13:12:31	542.00	543.00	542.00	-32.00	2	1395
13:12:01	543.00	544.00	543.00	-31.00	1	1393
13:11:47	543.00	544.00	543.00	-31.00	1	1392
13:11:36	543.00	544.00	543.00	-31.00	1	1391
13:11:17	542.00	543.00	543.00	-31.00	1	1390
13:11:15	543.00	544.00	543.00	-31.00	2	1389
13:11:09	543.00	544.00	543.00	-31.00	2	1387
13:10:59	543.00	544.00	543.00	-31.00	1	1385
13:10:46	543.00	544.00	543.00	-31.00	1	1384
13:10:45	543.00	544.00	544.00	-30.00	1	1383
13:10:36	544.00	545.00	544.00	-30.00	1	1382
13:10:27	543.00	544.00	544.00	-30.00	1	1381
13:10:21	543.00	544.00	544.00	-30.00	2	1380
13:10:07	542.00	544.00	544.00	-30.00	4	1378
13:10:07	542.00	543.00	543.00	-31.00	9	1374
13:10:05	542.00	543.00	542.00	-32.00	1	1365
13:10:04	543.00	544.00	543.00	-31.00	11	1364
13:10:04	544.00	545.00	544.00	-30.00	3	1353
13:09:23	544.00	545.00	544.00	-30.00	1	1350
13:08:46	544.00	545.00	545.00	-29.00	2	1349
13:08:46	544.00	545.00	544.00	-30.00	1	1347
13:07:37	545.00	546.00	545.00	-29.00	1	1346
13:07:10	545.00	546.00	545.00	-29.00	1	1345
13:07:07	545.00	546.00	545.00	-29.00	4	1344
13:07:07	545.00	546.00	546.00	-28.00	2	1340
13:07:02	545.00	546.00	546.00	-28.00	1	1338
13:07:02	546.00	547.00	546.00	-28.00	3	1337
13:06:54	546.00	547.00	546.00	-28.00	1	1334
13:06:54	545.00	546.00	546.00	-28.00	1	1333
13:06:50	545.00	546.00	546.00	-28.00	2	1332
13:06:50	544.00	545.00	545.00	-29.00	2	1330
13:06:45	544.00	545.00	545.00	-29.00	1	1328
13:06:45	544.00	545.00	545.00	-29.00	1	1327
13:06:45	544.00	545.00	545.00	-29.00	3	1326
13:06:41	544.00	545.00	545.00	-29.00	1	1323
13:06:25	544.00	545.00	545.00	-29.00	1	1322
13:06:09	544.00	545.00	544.00	-30.00	1	1321
13:06:05	544.00	545.00	544.00	-30.00	1	1320
13:05:57	545.00	546.00	545.00	-29.00	2	1319
13:05:54	545.00	546.00	545.00	-29.00	3	1317
13:05:32	545.00	546.00	545.00	-29.00	1	1314
13:05:19	545.00	546.00	545.00	-29.00	1	1313
13:05:15	546.00	547.00	546.00	-28.00	3	1312
13:05:10	545.00	546.00	546.00	-28.00	8	1309
13:05:08	544.00	545.00	545.00	-29.00	7	1301
13:04:01	545.00	546.00	545.00	-29.00	6	1294
13:02:57	546.00	547.00	546.00	-28.00	3	1288
13:02:55	545.00	546.00	546.00	-28.00	4	1285
13:02:55	544.00	545.00	545.00	-29.00	6	1281
13:02:55	544.00	545.00	545.00	-29.00	1	1275
13:02:55	543.00	544.00	544.00	-30.00	1	1274
13:02:11	543.00	544.00	544.00	-30.00	1	1273
13:02:11	544.00	545.00	544.00	-30.00	9	1272
13:01:18	545.00	546.00	545.00	-29.00	1	1263
13:01:08	544.00	545.00	545.00	-29.00	1	1262
13:01:07	545.00	546.00	545.00	-29.00	1	1261
13:01:07	545.00	546.00	545.00	-29.00	3	1260
13:01:07	545.00	546.00	545.00	-29.00	3	1257
13:00:06	545.00	546.00	545.00	-29.00	1	1254
12:58:52	544.00	545.00	545.00	-29.00	1	1253
12:58:52	544.00	545.00	544.00	-30.00	1	1252
12:57:53	544.00	545.00	544.00	-30.00	1	1251
12:57:47	544.00	545.00	545.00	-29.00	1	1250
12:56:23	544.00	545.00	545.00	-29.00	1	1249
12:56:05	544.00	546.00	546.00	-28.00	1	1248
12:56:02	545.00	547.00	545.00	-29.00	3	1247
12:56:01	545.00	546.00	546.00	-28.00	1	1244
12:55:52	546.00	547.00	546.00	-28.00	1	1243
12:55:48	545.00	546.00	546.00	-28.00	1	1242
12:55:48	545.00	546.00	546.00	-28.00	2	1241
12:55:46	545.00	546.00	546.00	-28.00	1	1239
12:55:27	545.00	546.00	546.00	-28.00	1	1238
12:55:27	544.00	545.00	545.00	-29.00	1	1237
12:55:27	544.00	545.00	545.00	-29.00	5	1236
12:55:11	544.00	545.00	545.00	-29.00	1	1231
12:55:03	544.00	545.00	544.00	-30.00	1	1230
12:55:00	544.00	545.00	544.00	-30.00	1	1229
12:54:32	544.00	545.00	544.00	-30.00	1	1228
12:54:18	544.00	545.00	544.00	-30.00	1	1227
12:54:12	543.00	544.00	544.00	-30.00	3	1226
12:54:07	542.00	544.00	544.00	-30.00	5	1223
12:54:06	542.00	543.00	543.00	-31.00	1	1218
12:54:05	542.00	543.00	543.00	-31.00	1	1217
12:54:04	543.00	544.00	543.00	-31.00	2	1216
12:52:31	544.00	545.00	544.00	-30.00	1	1214
12:52:01	545.00	546.00	545.00	-29.00	1	1213
12:51:30	545.00	546.00	545.00	-29.00	4	1212
12:50:57	544.00	545.00	545.00	-29.00	2	1208
12:50:56	544.00	545.00	545.00	-29.00	1	1206
12:50:12	543.00	545.00	545.00	-29.00	1	1205
12:50:08	544.00	545.00	544.00	-30.00	1	1204
12:50:07	543.00	544.00	544.00	-30.00	1	1203
12:50:07	543.00	544.00	543.00	-31.00	1	1202
12:49:30	544.00	545.00	544.00	-30.00	1	1201
12:49:13	543.00	544.00	544.00	-30.00	1	1200
12:48:49	543.00	545.00	543.00	-31.00	1	1199
12:48:46	543.00	545.00	543.00	-31.00	1	1198
12:48:39	543.00	545.00	543.00	-31.00	1	1197
12:48:30	543.00	545.00	545.00	-29.00	1	1196
12:47:00	543.00	545.00	542.00	-32.00	1	1195
12:47:00	543.00	545.00	543.00	-31.00	1	1194
12:47:00	542.00	543.00	543.00	-31.00	7	1193
12:46:43	542.00	543.00	543.00	-31.00	1	1186
12:46:37	542.00	543.00	542.00	-32.00	3	1185
12:46:16	542.00	543.00	542.00	-32.00	1	1182
12:46:16	542.00	543.00	542.00	-32.00	1	1181
12:46:13	541.00	542.00	542.00	-32.00	1	1180
12:46:13	541.00	542.00	542.00	-32.00	1	1179
12:46:04	541.00	542.00	542.00	-32.00	3	1178
12:46:04	541.00	542.00	542.00	-32.00	1	1175
12:46:04	541.00	542.00	542.00	-32.00	1	1174
12:44:32	541.00	542.00	542.00	-32.00	1	1173
12:44:28	541.00	542.00	542.00	-32.00	2	1172
12:44:16	542.00	543.00	542.00	-32.00	1	1170
12:44:12	542.00	543.00	542.00	-32.00	1	1169
12:44:05	542.00	543.00	542.00	-32.00	1	1168
12:43:47	542.00	543.00	542.00	-32.00	1	1167
12:43:43	542.00	543.00	542.00	-32.00	1	1166
12:43:32	542.00	543.00	542.00	-32.00	1	1165
12:43:20	542.00	543.00	542.00	-32.00	1	1164
12:42:14	543.00	544.00	543.00	-31.00	1	1163
12:42:14	543.00	544.00	543.00	-31.00	1	1162
12:41:32	543.00	544.00	543.00	-31.00	1	1161
12:41:20	543.00	544.00	543.00	-31.00	1	1160
12:40:52	543.00	545.00	543.00	-31.00	1	1159
12:40:06	543.00	545.00	543.00	-31.00	1	1158
12:39:51	543.00	545.00	543.00	-31.00	1	1157
12:38:36	543.00	545.00	545.00	-29.00	1	1156
12:38:07	543.00	544.00	544.00	-30.00	2	1155
12:37:31	542.00	544.00	544.00	-30.00	2	1153
12:37:00	543.00	544.00	543.00	-31.00	1	1151
12:36:45	543.00	544.00	543.00	-31.00	1	1150
12:36:18	542.00	543.00	543.00	-31.00	1	1149
12:36:15	543.00	545.00	543.00	-31.00	1	1148
12:36:08	544.00	545.00	544.00	-30.00	1	1147
12:36:01	544.00	546.00	544.00	-30.00	1	1146
12:35:49	545.00	546.00	545.00	-29.00	1	1145
12:34:50	545.00	547.00	545.00	-29.00	1	1144
12:34:45	545.00	546.00	546.00	-28.00	1	1143
12:34:33	544.00	545.00	545.00	-29.00	1	1142
12:34:33	543.00	544.00	544.00	-30.00	3	1141
12:33:50	542.00	543.00	543.00	-31.00	3	1138
12:33:10	543.00	545.00	543.00	-31.00	1	1135
12:32:56	542.00	543.00	543.00	-31.00	1	1134
12:32:43	543.00	545.00	543.00	-31.00	1	1133
12:32:33	545.00	546.00	545.00	-29.00	8	1132
12:32:33	545.00	546.00	545.00	-29.00	1	1124
12:32:32	545.00	546.00	545.00	-29.00	2	1123
12:31:57	546.00	547.00	546.00	-28.00	1	1121
12:31:52	546.00	548.00	546.00	-28.00	1	1120
12:31:52	546.00	548.00	546.00	-28.00	1	1119
12:31:05	546.00	547.00	547.00	-27.00	1	1118
12:30:39	546.00	548.00	548.00	-26.00	1	1117
12:30:38	547.00	549.00	547.00	-27.00	1	1116
12:30:36	548.00	549.00	548.00	-26.00	1	1115
12:30:36	548.00	549.00	548.00	-26.00	1	1114
12:30:36	548.00	549.00	548.00	-26.00	3	1113
12:30:04	549.00	550.00	549.00	-25.00	3	1110
12:26:28	549.00	550.00	549.00	-25.00	1	1107
12:25:58	549.00	550.00	550.00	-24.00	1	1106
12:25:40	549.00	550.00	550.00	-24.00	1	1105
12:25:40	549.00	550.00	550.00	-24.00	1	1104
12:25:25	550.00	551.00	551.00	-23.00	1	1103
12:24:55	550.00	551.00	550.00	-24.00	1	1102
12:22:43	550.00	552.00	550.00	-24.00	1	1101
12:22:29	550.00	552.00	550.00	-24.00	1	1100
12:21:59	550.00	551.00	551.00	-23.00	5	1099
12:21:46	550.00	552.00	550.00	-24.00	7	1094
12:21:21	550.00	551.00	551.00	-23.00	1	1087
12:19:43	551.00	552.00	551.00	-23.00	5	1086
12:19:43	549.00	550.00	550.00	-24.00	1	1081
12:19:43	549.00	550.00	550.00	-24.00	1	1080
12:19:43	549.00	550.00	550.00	-24.00	1	1079
12:19:09	549.00	550.00	549.00	-25.00	1	1078
12:19:09	547.00	548.00	548.00	-26.00	2	1077
12:19:08	545.00	547.00	547.00	-27.00	2	1075
12:19:04	545.00	546.00	546.00	-28.00	1	1073
12:18:52	544.00	546.00	546.00	-28.00	5	1072
12:18:51	544.00	545.00	545.00	-29.00	2	1067
12:18:09	544.00	546.00	544.00	-30.00	1	1065
12:17:11	544.00	546.00	544.00	-30.00	1	1064
12:16:45	544.00	546.00	544.00	-30.00	2	1063
12:16:41	544.00	546.00	544.00	-30.00	2	1061
12:16:40	542.00	544.00	544.00	-30.00	2	1059
12:16:17	542.00	544.00	542.00	-32.00	1	1057
12:16:02	542.00	544.00	542.00	-32.00	1	1056
12:15:58	542.00	544.00	542.00	-32.00	1	1055
12:15:57	542.00	544.00	542.00	-32.00	1	1054
12:15:48	542.00	544.00	542.00	-32.00	1	1053
12:15:42	541.00	544.00	541.00	-33.00	2	1052
12:15:34	541.00	544.00	541.00	-33.00	1	1050
12:15:30	542.00	544.00	542.00	-32.00	1	1049
12:15:19	542.00	544.00	542.00	-32.00	1	1048
12:15:14	542.00	544.00	542.00	-32.00	1	1047
12:15:08	542.00	544.00	542.00	-32.00	1	1046
12:15:08	544.00	545.00	540.00	-34.00	9	1045
12:15:08	544.00	545.00	541.00	-33.00	6	1036
12:15:08	544.00	545.00	542.00	-32.00	3	1030
12:15:08	544.00	545.00	543.00	-31.00	6	1027
12:15:08	544.00	545.00	544.00	-30.00	1	1021
12:15:07	543.00	544.00	544.00	-30.00	1	1020
12:15:07	543.00	544.00	544.00	-30.00	4	1019
12:14:51	544.00	545.00	544.00	-30.00	3	1015
12:14:41	544.00	546.00	544.00	-30.00	1	1012
12:14:29	544.00	545.00	545.00	-29.00	1	1011
12:14:29	544.00	545.00	545.00	-29.00	1	1010
12:14:14	545.00	546.00	545.00	-29.00	1	1009
12:13:55	545.00	546.00	545.00	-29.00	1	1008
12:13:12	545.00	546.00	545.00	-29.00	1	1007
12:13:08	545.00	546.00	545.00	-29.00	1	1006
12:12:55	544.00	545.00	545.00	-29.00	1	1005
12:12:55	544.00	545.00	545.00	-29.00	2	1004
12:12:53	545.00	546.00	545.00	-29.00	1	1002
12:12:47	545.00	546.00	545.00	-29.00	1	1001
12:12:40	545.00	546.00	545.00	-29.00	1	1000
12:12:30	544.00	545.00	545.00	-29.00	1	999
12:12:30	544.00	545.00	545.00	-29.00	2	998
12:12:07	544.00	546.00	544.00	-30.00	1	996
12:12:01	545.00	546.00	545.00	-29.00	1	995
12:11:54	546.00	547.00	545.00	-29.00	6	994
12:11:54	546.00	547.00	546.00	-28.00	4	988
12:11:20	546.00	547.00	546.00	-28.00	1	984
12:11:13	546.00	547.00	546.00	-28.00	1	983
12:11:12	546.00	548.00	546.00	-28.00	1	982
12:11:11	547.00	548.00	547.00	-27.00	1	981
12:11:11	547.00	548.00	547.00	-27.00	6	980
12:10:58	547.00	548.00	547.00	-27.00	1	974
12:10:46	547.00	548.00	547.00	-27.00	1	973
12:09:55	547.00	549.00	547.00	-27.00	1	972
12:09:37	548.00	549.00	548.00	-26.00	1	971
12:09:09	548.00	549.00	548.00	-26.00	1	970
12:08:57	548.00	549.00	548.00	-26.00	1	969
12:08:57	547.00	548.00	548.00	-26.00	2	968
12:08:32	547.00	549.00	547.00	-27.00	1	966
12:08:28	548.00	549.00	548.00	-26.00	1	965
12:08:27	548.00	549.00	548.00	-26.00	1	964
12:08:11	548.00	550.00	548.00	-26.00	1	963
12:08:09	548.00	550.00	548.00	-26.00	1	962
12:08:09	548.00	550.00	548.00	-26.00	2	961
12:08:04	548.00	550.00	548.00	-26.00	1	959
12:07:46	548.00	550.00	548.00	-26.00	1	958
12:07:42	549.00	550.00	549.00	-25.00	1	957
12:07:34	549.00	551.00	549.00	-25.00	1	956
12:07:34	549.00	551.00	549.00	-25.00	2	955
12:07:34	550.00	551.00	550.00	-24.00	1	953
12:07:32	550.00	551.00	550.00	-24.00	1	952
12:07:27	550.00	551.00	550.00	-24.00	1	951
12:07:17	550.00	551.00	550.00	-24.00	1	950
12:06:53	550.00	552.00	550.00	-24.00	1	949
12:06:53	550.00	552.00	550.00	-24.00	2	948
12:06:05	550.00	552.00	550.00	-24.00	1	946
12:05:42	550.00	552.00	550.00	-24.00	1	945
12:05:42	550.00	551.00	551.00	-23.00	1	944
12:05:42	551.00	552.00	551.00	-23.00	1	943
12:04:33	552.00	553.00	552.00	-22.00	1	942
12:04:14	552.00	553.00	552.00	-22.00	1	941
11:59:11	553.00	554.00	553.00	-21.00	1	940
11:57:58	552.00	553.00	553.00	-21.00	1	939
11:57:40	551.00	553.00	553.00	-21.00	1	938
11:57:15	552.00	554.00	552.00	-22.00	1	937
11:56:56	551.00	553.00	553.00	-21.00	3	936
11:56:56	551.00	553.00	553.00	-21.00	1	933
11:56:56	551.00	552.00	552.00	-22.00	4	932
11:55:52	551.00	552.00	551.00	-23.00	1	928
11:52:29	551.00	553.00	551.00	-23.00	1	927
11:52:07	551.00	553.00	551.00	-23.00	1	926
11:51:01	549.00	551.00	551.00	-23.00	5	925
11:50:59	549.00	550.00	550.00	-24.00	1	920
11:50:59	549.00	550.00	550.00	-24.00	3	919
11:50:54	550.00	552.00	550.00	-24.00	15	916
11:50:36	550.00	551.00	551.00	-23.00	1	901
11:50:10	551.00	552.00	551.00	-23.00	1	900
11:48:45	552.00	553.00	552.00	-22.00	1	899
11:48:24	551.00	552.00	552.00	-22.00	1	898
11:47:59	551.00	553.00	551.00	-23.00	1	897
11:47:53	551.00	552.00	552.00	-22.00	1	896
11:47:53	550.00	551.00	551.00	-23.00	27	895
11:47:53	551.00	553.00	551.00	-23.00	7	868
11:47:52	551.00	552.00	552.00	-22.00	1	861
11:47:52	551.00	552.00	552.00	-22.00	1	860
11:47:31	552.00	553.00	552.00	-22.00	3	859
11:46:52	552.00	553.00	552.00	-22.00	1	856
11:46:01	552.00	553.00	552.00	-22.00	1	855
11:45:52	552.00	553.00	552.00	-22.00	1	854
11:45:50	552.00	553.00	552.00	-22.00	1	853
11:45:40	552.00	553.00	552.00	-22.00	1	852
11:45:35	552.00	553.00	552.00	-22.00	1	851
11:44:26	553.00	554.00	553.00	-21.00	1	850
11:44:23	553.00	554.00	553.00	-21.00	1	849
11:44:21	553.00	554.00	553.00	-21.00	1	848
11:44:15	553.00	554.00	553.00	-21.00	1	847
11:44:04	553.00	554.00	553.00	-21.00	1	846
11:43:55	554.00	555.00	554.00	-20.00	1	845
11:43:55	554.00	555.00	554.00	-20.00	1	844
11:43:55	554.00	555.00	554.00	-20.00	2	843
11:43:36	554.00	555.00	554.00	-20.00	1	841
11:43:33	554.00	555.00	554.00	-20.00	1	840
11:43:22	554.00	555.00	554.00	-20.00	1	839
11:41:47	555.00	556.00	555.00	-19.00	8	838
11:38:17	555.00	556.00	555.00	-19.00	1	830
11:37:48	555.00	556.00	555.00	-19.00	1	829
11:37:37	555.00	556.00	556.00	-18.00	1	828
11:37:26	555.00	556.00	556.00	-18.00	1	827
11:37:25	555.00	556.00	555.00	-19.00	1	826
11:37:24	556.00	557.00	556.00	-18.00	4	825
11:35:20	556.00	557.00	557.00	-17.00	1	821
11:34:00	556.00	557.00	556.00	-18.00	1	820
11:33:24	556.00	557.00	556.00	-18.00	1	819
11:31:46	556.00	557.00	556.00	-18.00	1	818
11:31:13	556.00	557.00	556.00	-18.00	1	817
11:30:43	556.00	557.00	556.00	-18.00	1	816
11:28:58	556.00	557.00	556.00	-18.00	2	815
11:28:58	556.00	557.00	556.00	-18.00	1	813
11:27:26	556.00	557.00	557.00	-17.00	1	812
11:27:24	557.00	558.00	557.00	-17.00	3	811
11:27:23	557.00	558.00	557.00	-17.00	1	808
11:26:33	557.00	558.00	558.00	-16.00	1	807
11:21:09	557.00	558.00	558.00	-16.00	1	806
11:18:33	557.00	558.00	558.00	-16.00	1	805
11:18:10	558.00	559.00	558.00	-16.00	1	804
11:18:10	558.00	559.00	558.00	-16.00	2	803
11:17:35	558.00	559.00	558.00	-16.00	1	801
11:16:52	558.00	559.00	559.00	-15.00	1	800
11:16:34	557.00	558.00	558.00	-16.00	1	799
11:16:34	557.00	558.00	558.00	-16.00	6	798
11:15:46	556.00	557.00	557.00	-17.00	1	792
11:15:35	556.00	557.00	557.00	-17.00	3	791
11:14:03	557.00	558.00	557.00	-17.00	1	788
11:13:49	556.00	557.00	557.00	-17.00	1	787
11:13:16	556.00	557.00	557.00	-17.00	1	786
11:11:22	557.00	558.00	557.00	-17.00	1	785
11:10:15	557.00	558.00	557.00	-17.00	1	784
11:06:58	557.00	558.00	557.00	-17.00	1	783
11:06:38	556.00	557.00	557.00	-17.00	5	782
11:06:19	555.00	557.00	557.00	-17.00	1	777
11:06:13	555.00	558.00	555.00	-19.00	1	776
11:06:02	555.00	558.00	555.00	-19.00	1	775
11:05:37	554.00	555.00	555.00	-19.00	1	774
11:05:30	554.00	557.00	554.00	-20.00	1	773
11:05:25	554.00	557.00	554.00	-20.00	2	772
11:05:13	555.00	558.00	554.00	-20.00	3	770
11:05:13	555.00	558.00	555.00	-19.00	3	767
11:05:08	554.00	555.00	555.00	-19.00	2	764
11:04:58	555.00	558.00	555.00	-19.00	2	762
11:04:42	554.00	555.00	555.00	-19.00	5	760
11:04:42	555.00	557.00	555.00	-19.00	1	755
11:04:17	554.00	555.00	555.00	-19.00	1	754
11:04:03	555.00	558.00	555.00	-19.00	3	753
11:03:54	556.00	557.00	556.00	-18.00	1	750
11:03:41	556.00	558.00	556.00	-18.00	3	749
11:03:25	556.00	558.00	558.00	-16.00	1	746
11:01:36	556.00	558.00	558.00	-16.00	1	745
11:00:49	555.00	557.00	558.00	-16.00	4	744
11:00:49	555.00	557.00	557.00	-17.00	1	740
11:00:49	554.00	557.00	557.00	-17.00	14	739
11:00:49	554.00	556.00	556.00	-18.00	1	725
11:00:20	553.00	556.00	556.00	-18.00	1	724
11:00:10	555.00	557.00	554.00	-20.00	9	723
11:00:10	555.00	557.00	555.00	-19.00	1	714
10:59:58	554.00	555.00	555.00	-19.00	2	713
10:59:58	555.00	557.00	555.00	-19.00	1	711
10:59:51	554.00	556.00	556.00	-18.00	1	710
10:59:24	554.00	557.00	554.00	-20.00	1	709
10:59:03	555.00	558.00	555.00	-19.00	10	708
10:58:51	556.00	559.00	556.00	-18.00	11	698
10:58:28	557.00	559.00	559.00	-15.00	1	687
10:58:17	557.00	559.00	557.00	-17.00	2	686
10:58:16	556.00	558.00	558.00	-16.00	1	684
10:58:10	556.00	557.00	557.00	-17.00	1	683
10:58:09	555.00	557.00	555.00	-19.00	1	682
10:57:41	555.00	557.00	555.00	-19.00	1	681
10:57:01	555.00	557.00	555.00	-19.00	1	680
10:56:39	556.00	557.00	556.00	-18.00	1	679
10:56:39	555.00	556.00	556.00	-18.00	4	678
10:56:25	555.00	557.00	555.00	-19.00	1	674
10:56:10	555.00	556.00	556.00	-18.00	2	673
10:55:47	555.00	556.00	556.00	-18.00	1	671
10:55:09	555.00	556.00	556.00	-18.00	1	670
10:54:34	555.00	556.00	556.00	-18.00	1	669
10:54:29	556.00	557.00	556.00	-18.00	1	668
10:54:29	555.00	556.00	556.00	-18.00	1	667
10:54:28	556.00	557.00	556.00	-18.00	1	666
10:54:26	556.00	557.00	556.00	-18.00	1	665
10:54:25	556.00	557.00	556.00	-18.00	1	664
10:54:15	556.00	557.00	556.00	-18.00	1	663
10:54:10	556.00	557.00	556.00	-18.00	1	662
10:53:56	556.00	557.00	556.00	-18.00	2	661
10:52:26	557.00	558.00	557.00	-17.00	3	659
10:52:09	557.00	558.00	558.00	-16.00	1	656
10:51:54	557.00	558.00	558.00	-16.00	1	655
10:51:46	558.00	559.00	558.00	-16.00	3	654
10:51:31	558.00	559.00	559.00	-15.00	1	651
10:50:31	559.00	560.00	559.00	-15.00	2	650
10:50:24	559.00	560.00	559.00	-15.00	1	648
10:48:36	560.00	561.00	560.00	-14.00	1	647
10:48:27	560.00	561.00	560.00	-14.00	1	646
10:48:04	560.00	561.00	560.00	-14.00	1	645
10:48:04	560.00	561.00	560.00	-14.00	1	644
10:44:42	559.00	562.00	562.00	-12.00	1	643
10:44:40	559.00	560.00	560.00	-14.00	1	642
10:43:38	558.00	559.00	559.00	-15.00	2	641
10:42:46	557.00	558.00	558.00	-16.00	1	639
10:42:39	558.00	559.00	558.00	-16.00	1	638
10:42:25	558.00	559.00	558.00	-16.00	1	637
10:41:20	556.00	558.00	558.00	-16.00	2	636
10:41:20	558.00	559.00	558.00	-16.00	3	634
10:41:14	558.00	559.00	558.00	-16.00	1	631
10:40:39	558.00	560.00	558.00	-16.00	2	630
10:40:03	558.00	560.00	558.00	-16.00	1	628
10:40:03	558.00	559.00	559.00	-15.00	1	627
10:39:39	558.00	560.00	560.00	-14.00	1	626
10:39:38	559.00	560.00	559.00	-15.00	2	625
10:39:35	560.00	561.00	560.00	-14.00	3	623
10:39:35	560.00	561.00	560.00	-14.00	3	620
10:39:35	560.00	561.00	560.00	-14.00	8	617
10:38:07	561.00	562.00	562.00	-12.00	2	609
10:38:03	561.00	562.00	562.00	-12.00	2	607
10:37:26	561.00	562.00	562.00	-12.00	1	605
10:37:14	560.00	561.00	561.00	-13.00	4	604
10:36:41	560.00	561.00	561.00	-13.00	1	600
10:36:11	561.00	562.00	561.00	-13.00	8	599
10:35:19	561.00	562.00	561.00	-13.00	1	591
10:35:12	561.00	562.00	561.00	-13.00	1	590
10:34:58	561.00	562.00	561.00	-13.00	1	589
10:34:38	561.00	562.00	562.00	-12.00	1	588
10:32:39	561.00	562.00	562.00	-12.00	1	587
10:32:35	561.00	563.00	561.00	-13.00	1	586
10:32:35	562.00	564.00	562.00	-12.00	1	585
10:32:35	562.00	564.00	562.00	-12.00	11	584
10:32:34	563.00	564.00	563.00	-11.00	3	573
10:32:27	564.00	565.00	564.00	-10.00	2	570
10:31:38	564.00	566.00	566.00	-8.00	1	568
10:29:50	563.00	566.00	566.00	-8.00	1	567
10:29:15	564.00	566.00	566.00	-8.00	1	566
10:29:05	564.00	565.00	565.00	-9.00	2	565
10:28:18	562.00	564.00	564.00	-10.00	2	563
10:27:59	563.00	564.00	563.00	-11.00	1	561
10:27:42	562.00	563.00	563.00	-11.00	1	560
10:27:42	562.00	563.00	563.00	-11.00	1	559
10:27:40	563.00	564.00	563.00	-11.00	8	558
10:27:40	563.00	564.00	563.00	-11.00	8	550
10:27:40	563.00	564.00	563.00	-11.00	5	542
10:27:40	563.00	564.00	563.00	-11.00	1	537
10:27:28	563.00	564.00	564.00	-10.00	1	536
10:27:20	563.00	564.00	564.00	-10.00	1	535
10:25:20	563.00	564.00	564.00	-10.00	1	534
10:22:38	564.00	565.00	564.00	-10.00	1	533
10:22:09	563.00	565.00	563.00	-11.00	1	532
10:21:35	564.00	565.00	564.00	-10.00	2	531
10:21:10	564.00	565.00	565.00	-9.00	3	529
10:20:35	565.00	566.00	565.00	-9.00	1	526
10:20:12	565.00	566.00	565.00	-9.00	1	525
10:18:49	565.00	566.00	565.00	-9.00	1	524
10:15:35	564.00	567.00	564.00	-10.00	1	523
10:15:09	567.00	569.00	567.00	-7.00	3	522
10:15:05	566.00	568.00	568.00	-6.00	2	519
10:15:04	565.00	568.00	568.00	-6.00	1	517
10:14:36	564.00	566.00	566.00	-8.00	1	516
10:14:20	566.00	567.00	566.00	-8.00	2	515
10:13:19	564.00	566.00	566.00	-8.00	2	513
10:13:09	564.00	566.00	564.00	-10.00	1	511
10:12:47	564.00	567.00	564.00	-10.00	1	510
10:12:08	564.00	566.00	566.00	-8.00	1	509
10:12:03	563.00	565.00	565.00	-9.00	1	508
10:12:03	562.00	564.00	564.00	-10.00	3	507
10:11:47	562.00	563.00	563.00	-11.00	1	504
10:11:32	562.00	563.00	563.00	-11.00	1	503
10:11:11	563.00	565.00	563.00	-11.00	6	502
10:11:02	563.00	565.00	565.00	-9.00	1	496
10:10:56	564.00	565.00	564.00	-10.00	1	495
10:10:56	565.00	566.00	565.00	-9.00	4	494
10:10:56	565.00	566.00	565.00	-9.00	1	490
10:10:55	565.00	566.00	565.00	-9.00	1	489
10:10:39	565.00	566.00	565.00	-9.00	1	488
10:10:37	565.00	566.00	565.00	-9.00	1	487
10:10:17	565.00	566.00	565.00	-9.00	1	486
10:10:17	565.00	567.00	565.00	-9.00	2	485
10:10:10	566.00	567.00	566.00	-8.00	1	483
10:09:09	566.00	568.00	566.00	-8.00	1	482
10:07:13	566.00	567.00	566.00	-8.00	1	481
10:06:56	565.00	566.00	566.00	-8.00	1	480
10:06:43	566.00	567.00	566.00	-8.00	1	479
10:06:10	565.00	567.00	565.00	-9.00	1	478
10:05:55	565.00	567.00	565.00	-9.00	1	477
10:05:44	565.00	567.00	565.00	-9.00	1	476
10:05:42	565.00	567.00	565.00	-9.00	1	475
10:05:27	565.00	567.00	565.00	-9.00	1	474
10:05:18	565.00	566.00	565.00	-9.00	2	473
10:04:42	567.00	568.00	567.00	-7.00	2	471
10:04:42	565.00	567.00	567.00	-7.00	3	469
10:04:10	566.00	567.00	566.00	-8.00	3	466
10:03:52	566.00	567.00	566.00	-8.00	1	463
10:03:28	567.00	569.00	566.00	-8.00	2	462
10:03:28	567.00	569.00	567.00	-7.00	1	460
10:03:13	569.00	570.00	569.00	-5.00	2	459
10:02:36	568.00	569.00	569.00	-5.00	1	457
10:01:46	567.00	568.00	568.00	-6.00	1	456
10:01:17	567.00	568.00	568.00	-6.00	1	455
10:00:50	567.00	568.00	568.00	-6.00	1	454
10:00:42	568.00	569.00	568.00	-6.00	2	453
10:00:41	568.00	569.00	568.00	-6.00	1	451
10:00:39	569.00	570.00	569.00	-5.00	1	450
10:00:39	569.00	570.00	569.00	-5.00	1	449
10:00:07	569.00	570.00	569.00	-5.00	1	448
10:00:04	568.00	569.00	569.00	-5.00	2	447
09:59:45	568.00	569.00	568.00	-6.00	1	445
09:59:33	568.00	569.00	568.00	-6.00	1	444
09:59:23	568.00	569.00	568.00	-6.00	1	443
09:58:49	568.00	569.00	568.00	-6.00	1	442
09:58:11	568.00	569.00	568.00	-6.00	1	441
09:55:10	570.00	571.00	570.00	-4.00	2	440
09:54:48	570.00	571.00	571.00	-3.00	1	438
09:54:07	568.00	570.00	570.00	-4.00	1	437
09:54:04	568.00	569.00	569.00	-5.00	1	436
09:53:59	568.00	570.00	568.00	-6.00	1	435
09:53:50	568.00	569.00	569.00	-5.00	2	434
09:53:45	568.00	569.00	569.00	-5.00	2	432
09:53:41	568.00	569.00	569.00	-5.00	1	430
09:53:35	568.00	569.00	568.00	-6.00	2	429
09:53:15	568.00	569.00	569.00	-5.00	1	427
09:53:11	568.00	569.00	569.00	-5.00	1	426
09:51:57	570.00	571.00	571.00	-3.00	1	425
09:51:03	573.00	575.00	573.00	-1.00	1	424
09:51:02	574.00	575.00	574.00	0	1	423
09:49:33	573.00	575.00	575.00	+1.00	1	422
09:49:33	573.00	574.00	574.00	0	2	421
09:48:50	572.00	574.00	574.00	0	1	419
09:48:48	571.00	573.00	573.00	-1.00	1	418
09:48:48	570.00	572.00	572.00	-2.00	1	417
09:48:44	571.00	572.00	571.00	-3.00	1	416
09:47:26	570.00	571.00	571.00	-3.00	1	415
09:46:35	569.00	570.00	570.00	-4.00	7	414
09:46:35	567.00	569.00	569.00	-5.00	7	407
09:46:19	566.00	567.00	567.00	-7.00	1	400
09:46:19	565.00	566.00	566.00	-8.00	2	399
09:46:11	565.00	566.00	565.00	-9.00	1	397
09:46:10	565.00	566.00	566.00	-8.00	1	396
09:46:00	565.00	567.00	565.00	-9.00	1	395
09:45:59	565.00	567.00	565.00	-9.00	4	394
09:45:45	565.00	567.00	565.00	-9.00	2	390
09:45:45	566.00	567.00	565.00	-9.00	1	388
09:45:45	566.00	567.00	566.00	-8.00	1	387
09:45:45	566.00	567.00	566.00	-8.00	1	386
09:45:45	566.00	568.00	566.00	-8.00	12	385
09:45:45	566.00	568.00	568.00	-6.00	1	373
09:45:35	567.00	569.00	567.00	-7.00	1	372
09:45:35	567.00	569.00	567.00	-7.00	1	371
09:45:24	567.00	569.00	567.00	-7.00	1	370
09:44:55	567.00	569.00	567.00	-7.00	1	369
09:44:55	567.00	569.00	569.00	-5.00	1	368
09:44:53	568.00	570.00	568.00	-6.00	4	367
09:44:50	568.00	570.00	568.00	-6.00	1	363
09:44:45	568.00	570.00	568.00	-6.00	1	362
09:44:43	568.00	570.00	568.00	-6.00	1	361
09:44:43	568.00	570.00	568.00	-6.00	1	360
09:44:25	569.00	570.00	569.00	-5.00	1	359
09:44:20	570.00	571.00	570.00	-4.00	3	358
09:44:20	570.00	572.00	570.00	-4.00	5	355
09:43:43	571.00	572.00	571.00	-3.00	1	350
09:43:42	571.00	573.00	571.00	-3.00	1	349
09:43:35	572.00	574.00	572.00	-2.00	1	348
09:43:30	572.00	574.00	572.00	-2.00	1	347
09:43:27	572.00	574.00	572.00	-2.00	3	346
09:43:27	572.00	575.00	572.00	-2.00	1	343
09:43:22	573.00	575.00	573.00	-1.00	2	342
09:43:17	572.00	574.00	574.00	0	2	340
09:42:28	574.00	575.00	574.00	0	3	338
09:42:28	574.00	575.00	574.00	0	2	335
09:42:13	572.00	574.00	574.00	0	5	333
09:41:59	573.00	574.00	573.00	-1.00	1	328
09:41:19	573.00	575.00	573.00	-1.00	1	327
09:41:19	573.00	575.00	573.00	-1.00	1	326
09:41:19	573.00	575.00	573.00	-1.00	1	325
09:39:04	574.00	576.00	576.00	+2.00	1	324
09:39:04	573.00	575.00	575.00	+1.00	3	323
09:37:29	573.00	575.00	575.00	+1.00	1	320
09:36:36	573.00	576.00	576.00	+2.00	1	319
09:36:32	575.00	576.00	575.00	+1.00	4	318
09:35:51	575.00	576.00	576.00	+2.00	1	314
09:35:26	576.00	577.00	576.00	+2.00	1	313
09:35:03	575.00	576.00	576.00	+2.00	1	312
09:34:44	574.00	576.00	576.00	+2.00	1	311
09:34:21	573.00	574.00	574.00	0	2	310
09:33:51	572.00	573.00	573.00	-1.00	1	308
09:33:51	572.00	573.00	573.00	-1.00	1	307
09:33:49	571.00	572.00	572.00	-2.00	4	306
09:33:45	570.00	571.00	571.00	-3.00	4	302
09:33:16	570.00	571.00	570.00	-4.00	1	298
09:32:48	571.00	572.00	571.00	-3.00	6	297
09:32:02	572.00	573.00	572.00	-2.00	1	291
09:31:50	572.00	573.00	572.00	-2.00	1	290
09:31:15	572.00	573.00	572.00	-2.00	1	289
09:31:09	572.00	573.00	572.00	-2.00	1	288
09:31:07	572.00	573.00	572.00	-2.00	1	287
09:30:51	571.00	573.00	573.00	-1.00	1	286
09:30:47	572.00	574.00	572.00	-2.00	3	285
09:30:40	573.00	574.00	573.00	-1.00	3	282
09:30:40	573.00	574.00	573.00	-1.00	1	279
09:30:39	574.00	575.00	574.00	0	2	278
09:30:27	574.00	576.00	574.00	0	1	276
09:30:23	575.00	576.00	575.00	+1.00	1	275
09:30:18	576.00	577.00	576.00	+2.00	1	274
09:29:47	577.00	578.00	577.00	+3.00	1	273
09:29:43	577.00	578.00	577.00	+3.00	2	272
09:29:32	577.00	578.00	577.00	+3.00	1	270
09:29:32	577.00	578.00	577.00	+3.00	1	269
09:29:32	577.00	578.00	577.00	+3.00	1	268
09:29:18	577.00	578.00	578.00	+4.00	1	267
09:28:53	577.00	578.00	577.00	+3.00	1	266
09:28:20	576.00	577.00	577.00	+3.00	1	265
09:28:04	574.00	576.00	576.00	+2.00	3	264
09:27:41	575.00	576.00	575.00	+1.00	1	261
09:27:40	575.00	576.00	576.00	+2.00	1	260
09:27:38	574.00	575.00	575.00	+1.00	2	259
09:27:38	574.00	575.00	575.00	+1.00	2	257
09:27:35	573.00	574.00	574.00	0	2	255
09:26:53	573.00	574.00	574.00	0	1	253
09:26:10	574.00	575.00	574.00	0	1	252
09:26:10	574.00	575.00	574.00	0	1	251
09:26:10	574.00	575.00	574.00	0	3	250
09:26:10	574.00	575.00	574.00	0	4	247
09:26:10	574.00	575.00	574.00	0	2	243
09:26:03	574.00	575.00	574.00	0	1	241
09:25:23	574.00	575.00	575.00	+1.00	2	240
09:24:57	575.00	576.00	575.00	+1.00	1	238
09:24:00	574.00	575.00	575.00	+1.00	2	237
09:23:35	574.00	575.00	575.00	+1.00	1	235
09:23:27	574.00	576.00	574.00	0	1	234
09:23:23	574.00	575.00	575.00	+1.00	2	233
09:23:05	575.00	576.00	574.00	0	3	231
09:23:05	575.00	576.00	575.00	+1.00	2	228
09:22:24	573.00	575.00	575.00	+1.00	1	226
09:22:24	572.00	574.00	574.00	0	4	225
09:22:03	572.00	573.00	573.00	-1.00	1	221
09:21:36	572.00	574.00	574.00	0	1	220
09:21:22	572.00	574.00	574.00	0	1	219
09:21:12	573.00	574.00	573.00	-1.00	2	218
09:20:54	574.00	576.00	574.00	0	3	216
09:20:42	575.00	576.00	575.00	+1.00	3	213
09:20:42	576.00	577.00	575.00	+1.00	3	210
09:20:42	576.00	577.00	576.00	+2.00	1	207
09:20:31	576.00	578.00	576.00	+2.00	2	206
09:20:26	577.00	578.00	577.00	+3.00	3	204
09:20:26	577.00	578.00	577.00	+3.00	1	201
09:20:12	577.00	579.00	579.00	+5.00	2	200
09:20:11	577.00	578.00	578.00	+4.00	1	198
09:20:09	577.00	579.00	577.00	+3.00	1	197
09:20:09	577.00	579.00	577.00	+3.00	1	196
09:20:08	578.00	579.00	578.00	+4.00	1	195
09:19:47	577.00	579.00	579.00	+5.00	1	194
09:19:24	577.00	578.00	578.00	+4.00	1	193
09:19:19	576.00	577.00	577.00	+3.00	3	192
09:19:16	576.00	577.00	577.00	+3.00	4	189
09:19:13	576.00	577.00	576.00	+2.00	1	185
09:18:57	576.00	578.00	576.00	+2.00	1	184
09:18:57	577.00	578.00	577.00	+3.00	5	183
09:18:52	578.00	579.00	578.00	+4.00	2	178
09:18:47	578.00	579.00	578.00	+4.00	1	176
09:18:47	578.00	579.00	578.00	+4.00	4	175
09:18:47	579.00	580.00	579.00	+5.00	1	171
09:18:46	578.00	579.00	579.00	+5.00	1	170
09:18:36	577.00	579.00	579.00	+5.00	1	169
09:18:27	577.00	578.00	578.00	+4.00	1	168
09:18:27	577.00	578.00	578.00	+4.00	1	167
09:18:20	577.00	578.00	578.00	+4.00	1	166
09:18:18	577.00	578.00	578.00	+4.00	1	165
09:18:15	578.00	579.00	578.00	+4.00	1	164
09:18:12	578.00	579.00	578.00	+4.00	1	163
09:18:04	577.00	578.00	578.00	+4.00	1	162
09:17:55	576.00	577.00	577.00	+3.00	1	161
09:17:20	577.00	578.00	577.00	+3.00	1	160
09:16:57	574.00	575.00	575.00	+1.00	3	159
09:16:57	574.00	575.00	575.00	+1.00	1	156
09:16:27	573.00	574.00	574.00	0	1	155
09:16:27	573.00	574.00	574.00	0	1	154
09:16:26	573.00	574.00	574.00	0	1	153
09:16:22	573.00	574.00	574.00	0	1	152
09:16:04	572.00	573.00	573.00	-1.00	1	151
09:16:02	572.00	573.00	573.00	-1.00	3	150
09:14:26	570.00	572.00	572.00	-2.00	3	147
09:14:25	571.00	572.00	571.00	-3.00	3	144
09:14:03	571.00	572.00	571.00	-3.00	1	141
09:12:48	570.00	573.00	570.00	-4.00	1	140
09:12:41	570.00	572.00	572.00	-2.00	1	139
09:12:40	570.00	572.00	572.00	-2.00	1	138
09:12:36	571.00	572.00	571.00	-3.00	1	137
09:12:01	570.00	571.00	571.00	-3.00	2	136
09:11:45	568.00	570.00	570.00	-4.00	1	134
09:11:34	568.00	570.00	570.00	-4.00	1	133
09:11:31	568.00	570.00	570.00	-4.00	1	132
09:10:37	566.00	568.00	566.00	-8.00	1	131
09:10:37	566.00	568.00	566.00	-8.00	1	130
09:10:36	566.00	568.00	568.00	-6.00	1	129
09:10:36	566.00	568.00	566.00	-8.00	1	128
09:10:35	567.00	568.00	567.00	-7.00	2	127
09:10:34	567.00	568.00	567.00	-7.00	2	125
09:10:25	567.00	569.00	567.00	-7.00	1	123
09:10:24	568.00	569.00	568.00	-6.00	5	122
09:10:23	568.00	569.00	569.00	-5.00	1	117
09:09:57	567.00	568.00	568.00	-6.00	1	116
09:09:55	568.00	570.00	568.00	-6.00	1	115
09:09:47	567.00	569.00	569.00	-5.00	1	114
09:09:35	568.00	569.00	568.00	-6.00	1	113
09:09:30	568.00	569.00	568.00	-6.00	1	112
09:07:47	566.00	567.00	567.00	-7.00	1	111
09:07:47	566.00	567.00	567.00	-7.00	2	110
09:07:47	566.00	567.00	567.00	-7.00	1	108
09:07:35	566.00	567.00	567.00	-7.00	1	107
09:07:30	566.00	567.00	567.00	-7.00	1	106
09:07:12	567.00	568.00	567.00	-7.00	1	105
09:07:12	567.00	568.00	567.00	-7.00	2	104
09:07:11	568.00	569.00	568.00	-6.00	4	102
09:07:11	568.00	569.00	568.00	-6.00	11	98
09:07:11	569.00	570.00	569.00	-5.00	1	87
09:07:11	569.00	571.00	569.00	-5.00	2	86
09:06:56	569.00	571.00	569.00	-5.00	2	84
09:06:37	569.00	571.00	571.00	-3.00	1	82
09:06:11	570.00	572.00	572.00	-2.00	1	81
09:06:08	571.00	572.00	571.00	-3.00	1	80
09:06:06	570.00	572.00	570.00	-4.00	1	79
09:06:04	570.00	571.00	571.00	-3.00	1	78
09:06:04	571.00	573.00	571.00	-3.00	5	77
09:05:31	571.00	573.00	573.00	-1.00	1	72
09:05:26	573.00	574.00	573.00	-1.00	1	71
09:05:22	571.00	573.00	573.00	-1.00	1	70
09:05:10	571.00	573.00	573.00	-1.00	2	69
09:05:00	571.00	572.00	572.00	-2.00	1	67
09:05:00	570.00	571.00	571.00	-3.00	2	66
09:04:55	569.00	570.00	570.00	-4.00	1	64
09:04:18	568.00	570.00	570.00	-4.00	1	63
09:04:17	569.00	570.00	569.00	-5.00	3	62
09:04:17	570.00	571.00	570.00	-4.00	1	59
09:04:17	570.00	571.00	570.00	-4.00	1	58
09:04:00	569.00	570.00	570.00	-4.00	2	57
09:03:57	569.00	570.00	569.00	-5.00	1	55
09:03:57	569.00	570.00	570.00	-4.00	1	54
09:03:46	568.00	569.00	569.00	-5.00	1	53
09:03:23	568.00	570.00	568.00	-6.00	1	52
09:02:37	568.00	570.00	568.00	-6.00	1	51
09:02:27	568.00	570.00	568.00	-6.00	1	50
09:02:25	569.00	570.00	569.00	-5.00	2	49
09:01:47	568.00	569.00	569.00	-5.00	1	47
09:01:33	568.00	569.00	568.00	-6.00	1	46
09:01:32	569.00	570.00	569.00	-5.00	1	45
09:01:32	570.00	571.00	570.00	-4.00	4	44
09:01:32	570.00	571.00	570.00	-4.00	1	40
09:00:53	567.00	570.00	570.00	-4.00	1	39
09:00:49	567.00	570.00	570.00	-4.00	1	38
09:00:42	566.00	568.00	568.00	-6.00	1	37
09:00:42	566.00	568.00	568.00	-6.00	1	36
09:00:32	568.00	570.00	568.00	-6.00	3	35
09:00:23	571.00	572.00	571.00	-3.00	1	32
09:00:06	--	--	568.00	-6.00	19	31

　

其他人也逛...

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

小米 REDMI Buds 8 Active 藍牙耳機

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

KIRIN–生茶525ml(24入/箱)

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

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

Samsung Galaxy S25 Ultra (12G/256G)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

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

MyCard 10000點虛擬點數卡

App Store Card $ 1000 - 數位序號

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【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)

中華電攜手日本NTT　成立IOWN A...

AI時代檔案價值升級　葉俊顯：...

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

‧統一前5月營收創同期高　統一超...
‧中國5月CPI年增1.2% 分析：物...
‧傳銀行向台積電調頭寸　楊金龍...

加密貨幣

比特幣BTC	61606.12	-1,486.77	-2.36%
以太幣ETH	1636.67	-53.54	-3.17%
瑞波幣XRP	1.12	-0.05	-4.13%
比特幣現金BCH	197.62	-11.55	-5.52%
萊特幣LTC	42.58	-0.48	-1.12%
卡達幣ADA	0.162283	-0.01	-4.73%
波場幣TRX	0.322459	0.00	-1.25%
恆星幣XLM	0.189117	-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。