最新[公告] 元大金:元大金控代子公司元大證券越南公告Authorized Representative異動事熱門上櫃員工年薪排行出爐　股王信驊593萬元居冠

更新報價

辛　耘 (3583) 半導體業上市

867.00 ▲－－－－ 12.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	1,497	867.00	16	868.00	3	867.00	880.00	851.00	867.00

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	867.00	868.00	867.00	0	1	1497
13:30:00	867.00	868.00	867.00	0	68	1496
13:24:51	866.00	867.00	866.00	-1.00	1	1428
13:24:50	866.00	867.00	866.00	-1.00	1	1427
13:24:33	866.00	868.00	866.00	-1.00	5	1426
13:24:22	866.00	868.00	868.00	+1.00	1	1421
13:24:13	866.00	867.00	867.00	0	3	1420
13:24:13	866.00	867.00	867.00	0	1	1417
13:24:12	866.00	867.00	867.00	0	4	1416
13:24:12	866.00	867.00	867.00	0	1	1412
13:24:03	866.00	867.00	866.00	-1.00	1	1411
13:23:54	865.00	866.00	866.00	-1.00	3	1410
13:23:51	865.00	866.00	866.00	-1.00	1	1407
13:23:36	865.00	866.00	866.00	-1.00	1	1406
13:23:25	864.00	866.00	866.00	-1.00	1	1405
13:23:23	864.00	865.00	865.00	-2.00	1	1404
13:23:18	864.00	865.00	865.00	-2.00	1	1403
13:23:08	864.00	865.00	865.00	-2.00	1	1402
13:23:01	864.00	865.00	865.00	-2.00	1	1401
13:22:32	864.00	865.00	864.00	-3.00	1	1400
13:22:24	864.00	865.00	864.00	-3.00	2	1399
13:22:03	864.00	865.00	864.00	-3.00	1	1397
13:21:42	864.00	865.00	864.00	-3.00	1	1396
13:21:19	864.00	865.00	864.00	-3.00	1	1395
13:21:11	864.00	865.00	864.00	-3.00	1	1394
13:21:10	863.00	864.00	864.00	-3.00	1	1393
13:20:57	862.00	863.00	863.00	-4.00	3	1392
13:20:56	862.00	863.00	863.00	-4.00	1	1389
13:20:56	862.00	863.00	863.00	-4.00	1	1388
13:20:12	862.00	864.00	862.00	-5.00	1	1387
13:20:00	862.00	863.00	862.00	-5.00	1	1386
13:19:59	862.00	864.00	862.00	-5.00	1	1385
13:19:43	862.00	864.00	862.00	-5.00	1	1384
13:19:42	863.00	864.00	863.00	-4.00	1	1383
13:19:35	862.00	864.00	862.00	-5.00	1	1382
13:19:34	862.00	864.00	862.00	-5.00	1	1381
13:19:31	862.00	864.00	862.00	-5.00	1	1380
13:19:29	863.00	864.00	863.00	-4.00	2	1379
13:19:25	862.00	864.00	862.00	-5.00	1	1377
13:19:20	862.00	863.00	863.00	-4.00	2	1376
13:18:46	862.00	863.00	863.00	-4.00	1	1374
13:18:39	862.00	863.00	862.00	-5.00	1	1373
13:18:39	862.00	863.00	862.00	-5.00	1	1372
13:18:29	862.00	863.00	862.00	-5.00	1	1371
13:17:53	862.00	863.00	863.00	-4.00	1	1370
13:16:54	863.00	864.00	863.00	-4.00	2	1369
13:16:35	863.00	864.00	863.00	-4.00	1	1367
13:16:22	863.00	864.00	864.00	-3.00	1	1366
13:15:55	861.00	862.00	862.00	-5.00	14	1365
13:15:51	861.00	862.00	861.00	-6.00	1	1351
13:15:44	861.00	862.00	861.00	-6.00	1	1350
13:15:21	861.00	862.00	861.00	-6.00	2	1349
13:15:14	861.00	862.00	861.00	-6.00	1	1347
13:12:48	860.00	861.00	861.00	-6.00	3	1346
13:12:20	861.00	862.00	861.00	-6.00	1	1343
13:12:15	861.00	862.00	861.00	-6.00	2	1342
13:12:09	861.00	862.00	861.00	-6.00	2	1340
13:11:56	861.00	862.00	861.00	-6.00	1	1338
13:11:32	860.00	861.00	861.00	-6.00	4	1337
13:11:23	860.00	861.00	861.00	-6.00	1	1333
13:11:11	860.00	861.00	861.00	-6.00	1	1332
13:11:06	860.00	861.00	861.00	-6.00	1	1331
13:11:05	861.00	862.00	861.00	-6.00	4	1330
13:10:22	860.00	861.00	861.00	-6.00	1	1326
13:10:19	860.00	861.00	861.00	-6.00	1	1325
13:10:15	860.00	861.00	861.00	-6.00	1	1324
13:09:16	860.00	862.00	860.00	-7.00	1	1323
13:09:14	860.00	861.00	861.00	-6.00	1	1322
13:09:12	860.00	861.00	860.00	-7.00	1	1321
13:08:49	860.00	861.00	861.00	-6.00	1	1320
13:08:45	861.00	862.00	861.00	-6.00	1	1319
13:08:31	860.00	861.00	861.00	-6.00	6	1318
13:08:30	860.00	861.00	861.00	-6.00	1	1312
13:08:12	860.00	861.00	861.00	-6.00	1	1311
13:07:51	860.00	861.00	861.00	-6.00	1	1310
13:07:50	861.00	862.00	861.00	-6.00	1	1309
13:07:45	861.00	862.00	861.00	-6.00	1	1308
13:07:39	861.00	862.00	861.00	-6.00	1	1307
13:07:39	861.00	862.00	861.00	-6.00	1	1306
13:07:36	861.00	862.00	861.00	-6.00	1	1305
13:07:22	861.00	862.00	861.00	-6.00	1	1304
13:07:06	861.00	862.00	862.00	-5.00	1	1303
13:06:12	862.00	863.00	862.00	-5.00	4	1302
13:05:42	862.00	863.00	862.00	-5.00	7	1298
13:05:36	862.00	863.00	863.00	-4.00	1	1291
13:03:31	863.00	864.00	863.00	-4.00	1	1290
13:03:30	862.00	863.00	863.00	-4.00	1	1289
13:02:42	862.00	863.00	863.00	-4.00	1	1288
13:02:22	863.00	865.00	863.00	-4.00	3	1287
13:02:05	863.00	865.00	863.00	-4.00	1	1284
13:02:05	863.00	865.00	863.00	-4.00	1	1283
13:02:05	864.00	865.00	864.00	-3.00	1	1282
13:01:50	863.00	864.00	864.00	-3.00	1	1281
13:01:29	862.00	864.00	864.00	-3.00	2	1280
13:01:22	863.00	866.00	863.00	-4.00	2	1278
13:01:22	864.00	867.00	864.00	-3.00	4	1276
13:01:22	864.00	867.00	864.00	-3.00	1	1272
13:01:21	865.00	868.00	865.00	-2.00	5	1271
13:01:21	866.00	867.00	866.00	-1.00	1	1266
13:01:21	866.00	867.00	866.00	-1.00	1	1265
13:01:16	866.00	868.00	866.00	-1.00	1	1264
13:00:48	867.00	869.00	866.00	-1.00	4	1263
13:00:48	867.00	869.00	867.00	0	1	1259
13:00:45	867.00	869.00	867.00	0	1	1258
13:00:44	867.00	869.00	869.00	+2.00	1	1257
13:00:03	868.00	869.00	867.00	0	1	1256
13:00:03	868.00	869.00	868.00	+1.00	2	1255
13:00:02	868.00	869.00	868.00	+1.00	2	1253
13:00:01	868.00	869.00	868.00	+1.00	1	1251
12:59:35	869.00	870.00	869.00	+2.00	1	1250
12:59:35	869.00	870.00	869.00	+2.00	2	1249
12:59:15	869.00	870.00	869.00	+2.00	1	1247
12:58:44	869.00	870.00	869.00	+2.00	2	1246
12:58:44	870.00	872.00	870.00	+3.00	10	1244
12:58:04	870.00	872.00	870.00	+3.00	1	1234
12:56:16	870.00	871.00	871.00	+4.00	1	1233
12:55:15	870.00	872.00	870.00	+3.00	1	1232
12:53:36	870.00	872.00	870.00	+3.00	1	1231
12:53:27	870.00	872.00	870.00	+3.00	1	1230
12:52:46	870.00	872.00	872.00	+5.00	1	1229
12:52:08	871.00	872.00	871.00	+4.00	1	1228
12:52:03	871.00	872.00	871.00	+4.00	1	1227
12:51:26	871.00	872.00	871.00	+4.00	3	1226
12:49:53	871.00	872.00	872.00	+5.00	1	1223
12:49:17	871.00	872.00	872.00	+5.00	1	1222
12:48:16	871.00	873.00	871.00	+4.00	1	1221
12:48:16	871.00	873.00	871.00	+4.00	2	1220
12:48:12	871.00	873.00	871.00	+4.00	1	1218
12:47:12	871.00	873.00	871.00	+4.00	1	1217
12:45:55	871.00	873.00	871.00	+4.00	2	1216
12:45:54	871.00	873.00	873.00	+6.00	1	1214
12:45:54	871.00	873.00	871.00	+4.00	1	1213
12:45:25	871.00	872.00	872.00	+5.00	2	1212
12:44:43	871.00	872.00	872.00	+5.00	2	1210
12:44:41	871.00	872.00	871.00	+4.00	1	1208
12:44:04	870.00	871.00	871.00	+4.00	1	1207
12:43:04	871.00	872.00	871.00	+4.00	3	1206
12:42:03	871.00	872.00	871.00	+4.00	1	1203
12:41:56	871.00	872.00	871.00	+4.00	1	1202
12:41:35	871.00	872.00	872.00	+5.00	1	1201
12:37:33	872.00	873.00	872.00	+5.00	1	1200
12:37:33	871.00	872.00	872.00	+5.00	2	1199
12:36:49	871.00	873.00	873.00	+6.00	1	1197
12:36:48	871.00	873.00	871.00	+4.00	1	1196
12:35:55	871.00	872.00	872.00	+5.00	1	1195
12:35:33	872.00	873.00	872.00	+5.00	1	1194
12:32:16	870.00	872.00	872.00	+5.00	1	1193
12:31:53	870.00	873.00	870.00	+3.00	1	1192
12:31:49	870.00	873.00	870.00	+3.00	1	1191
12:31:48	870.00	873.00	870.00	+3.00	2	1190
12:31:10	870.00	872.00	872.00	+5.00	1	1188
12:31:10	870.00	872.00	872.00	+5.00	1	1187
12:30:25	870.00	872.00	872.00	+5.00	1	1186
12:30:24	870.00	871.00	871.00	+4.00	1	1185
12:30:24	870.00	871.00	871.00	+4.00	1	1184
12:29:17	871.00	872.00	871.00	+4.00	1	1183
12:26:55	871.00	873.00	871.00	+4.00	1	1182
12:26:54	870.00	873.00	873.00	+6.00	1	1181
12:26:47	870.00	873.00	873.00	+6.00	1	1180
12:26:47	870.00	872.00	872.00	+5.00	1	1179
12:26:47	869.00	872.00	872.00	+5.00	4	1178
12:26:07	869.00	872.00	872.00	+5.00	2	1174
12:26:04	869.00	871.00	871.00	+4.00	1	1172
12:26:03	869.00	871.00	871.00	+4.00	1	1171
12:25:56	869.00	871.00	871.00	+4.00	1	1170
12:24:56	870.00	872.00	870.00	+3.00	1	1169
12:23:42	869.00	872.00	872.00	+5.00	1	1168
12:23:41	870.00	872.00	870.00	+3.00	2	1167
12:23:35	870.00	872.00	870.00	+3.00	1	1165
12:23:29	869.00	870.00	870.00	+3.00	1	1164
12:23:29	870.00	871.00	870.00	+3.00	2	1163
12:23:24	870.00	871.00	870.00	+3.00	1	1161
12:22:26	871.00	872.00	871.00	+4.00	1	1160
12:21:55	870.00	871.00	870.00	+3.00	1	1159
12:19:56	870.00	872.00	872.00	+5.00	1	1158
12:19:18	870.00	872.00	872.00	+5.00	1	1157
12:19:17	871.00	872.00	871.00	+4.00	1	1156
12:18:21	870.00	871.00	871.00	+4.00	1	1155
12:17:49	870.00	872.00	870.00	+3.00	1	1154
12:17:41	871.00	872.00	871.00	+4.00	2	1153
12:17:41	871.00	873.00	871.00	+4.00	1	1151
12:16:59	872.00	873.00	872.00	+5.00	1	1150
12:16:21	872.00	873.00	872.00	+5.00	1	1149
12:14:53	873.00	874.00	873.00	+6.00	1	1148
12:11:55	873.00	875.00	875.00	+8.00	1	1147
12:11:54	874.00	875.00	874.00	+7.00	1	1146
12:10:44	875.00	876.00	875.00	+8.00	1	1145
12:10:40	875.00	876.00	875.00	+8.00	1	1144
12:10:32	876.00	877.00	876.00	+9.00	2	1143
12:10:00	875.00	877.00	877.00	+10.00	1	1141
12:10:00	875.00	877.00	877.00	+10.00	1	1140
12:10:00	876.00	877.00	877.00	+10.00	1	1139
12:10:00	875.00	877.00	877.00	+10.00	1	1138
12:09:59	875.00	876.00	876.00	+9.00	4	1137
12:09:59	875.00	876.00	876.00	+9.00	2	1133
12:09:50	875.00	876.00	876.00	+9.00	1	1131
12:09:34	874.00	875.00	875.00	+8.00	1	1130
12:08:42	874.00	876.00	874.00	+7.00	1	1129
12:08:34	874.00	875.00	875.00	+8.00	2	1128
12:08:34	873.00	875.00	875.00	+8.00	1	1126
12:08:33	873.00	875.00	875.00	+8.00	1	1125
12:08:32	873.00	875.00	875.00	+8.00	1	1124
12:08:31	872.00	874.00	874.00	+7.00	5	1123
12:08:31	871.00	873.00	873.00	+6.00	4	1118
12:08:31	871.00	872.00	872.00	+5.00	2	1114
12:08:31	871.00	872.00	872.00	+5.00	1	1112
12:08:31	871.00	872.00	872.00	+5.00	1	1111
12:07:00	871.00	872.00	871.00	+4.00	1	1110
12:03:34	871.00	873.00	871.00	+4.00	1	1109
12:03:34	871.00	873.00	871.00	+4.00	2	1108
12:02:42	871.00	873.00	873.00	+6.00	1	1106
12:02:42	870.00	872.00	872.00	+5.00	6	1105
12:00:22	870.00	873.00	870.00	+3.00	1	1099
11:58:57	871.00	873.00	871.00	+4.00	1	1098
11:58:15	870.00	874.00	874.00	+7.00	1	1097
11:58:15	870.00	871.00	871.00	+4.00	1	1096
11:57:14	870.00	871.00	871.00	+4.00	1	1095
11:56:08	871.00	874.00	871.00	+4.00	1	1094
11:55:17	871.00	874.00	871.00	+4.00	1	1093
11:54:40	871.00	874.00	871.00	+4.00	1	1092
11:53:29	873.00	875.00	873.00	+6.00	1	1091
11:53:06	873.00	875.00	873.00	+6.00	1	1090
11:52:50	873.00	875.00	875.00	+8.00	1	1089
11:51:33	873.00	876.00	876.00	+9.00	1	1088
11:51:33	873.00	876.00	873.00	+6.00	1	1087
11:51:32	875.00	876.00	875.00	+8.00	1	1086
11:51:30	875.00	876.00	875.00	+8.00	1	1085
11:51:23	875.00	876.00	875.00	+8.00	1	1084
11:51:14	875.00	876.00	875.00	+8.00	1	1083
11:50:49	875.00	876.00	875.00	+8.00	1	1082
11:50:48	875.00	876.00	876.00	+9.00	1	1081
11:50:48	875.00	876.00	875.00	+8.00	2	1080
11:50:47	874.00	875.00	875.00	+8.00	2	1078
11:50:47	874.00	875.00	875.00	+8.00	1	1076
11:50:47	874.00	875.00	875.00	+8.00	1	1075
11:50:47	874.00	875.00	875.00	+8.00	1	1074
11:50:47	872.00	874.00	874.00	+7.00	3	1073
11:50:47	872.00	874.00	874.00	+7.00	1	1070
11:50:47	871.00	873.00	873.00	+6.00	4	1069
11:50:47	871.00	872.00	872.00	+5.00	1	1065
11:50:20	869.00	870.00	870.00	+3.00	1	1064
11:50:20	869.00	870.00	870.00	+3.00	1	1063
11:50:19	867.00	869.00	869.00	+2.00	1	1062
11:50:19	867.00	869.00	869.00	+2.00	1	1061
11:50:19	867.00	868.00	868.00	+1.00	1	1060
11:50:19	867.00	868.00	868.00	+1.00	1	1059
11:50:19	865.00	867.00	867.00	0	4	1058
11:49:29	864.00	866.00	866.00	-1.00	1	1054
11:49:29	864.00	866.00	864.00	-3.00	2	1053
11:49:28	864.00	866.00	864.00	-3.00	1	1051
11:49:26	864.00	866.00	866.00	-1.00	1	1050
11:49:20	864.00	866.00	864.00	-3.00	1	1049
11:49:17	863.00	865.00	865.00	-2.00	3	1048
11:48:05	864.00	865.00	864.00	-3.00	1	1045
11:47:27	863.00	865.00	863.00	-4.00	2	1044
11:47:25	863.00	864.00	864.00	-3.00	1	1042
11:47:15	863.00	864.00	864.00	-3.00	1	1041
11:47:14	862.00	864.00	864.00	-3.00	3	1040
11:47:14	862.00	864.00	862.00	-5.00	1	1037
11:46:11	862.00	864.00	862.00	-5.00	1	1036
11:45:55	862.00	864.00	862.00	-5.00	1	1035
11:43:34	863.00	864.00	863.00	-4.00	1	1034
11:43:32	863.00	864.00	863.00	-4.00	1	1033
11:42:52	863.00	864.00	863.00	-4.00	1	1032
11:42:36	863.00	865.00	863.00	-4.00	1	1031
11:42:05	863.00	865.00	863.00	-4.00	1	1030
11:41:30	863.00	864.00	864.00	-3.00	1	1029
11:41:26	863.00	864.00	864.00	-3.00	1	1028
11:41:18	864.00	866.00	864.00	-3.00	1	1027
11:41:11	865.00	866.00	865.00	-2.00	1	1026
11:40:41	865.00	866.00	865.00	-2.00	1	1025
11:40:25	864.00	865.00	864.00	-3.00	1	1024
11:40:23	864.00	865.00	864.00	-3.00	1	1023
11:40:19	864.00	865.00	864.00	-3.00	2	1022
11:40:14	865.00	866.00	865.00	-2.00	1	1020
11:40:14	865.00	866.00	865.00	-2.00	2	1019
11:40:14	865.00	866.00	865.00	-2.00	1	1017
11:40:14	865.00	866.00	865.00	-2.00	7	1016
11:40:14	865.00	866.00	865.00	-2.00	1	1009
11:39:36	866.00	867.00	866.00	-1.00	8	1008
11:39:12	867.00	868.00	867.00	0	1	1000
11:38:59	867.00	868.00	867.00	0	1	999
11:38:59	867.00	868.00	867.00	0	1	998
11:38:59	867.00	868.00	867.00	0	4	997
11:38:59	867.00	868.00	867.00	0	1	993
11:38:37	867.00	868.00	868.00	+1.00	1	992
11:37:32	868.00	869.00	868.00	+1.00	2	991
11:37:32	868.00	869.00	868.00	+1.00	1	989
11:37:32	868.00	869.00	868.00	+1.00	5	988
11:37:27	868.00	869.00	868.00	+1.00	1	983
11:37:00	868.00	870.00	868.00	+1.00	1	982
11:35:28	869.00	870.00	869.00	+2.00	1	981
11:35:22	869.00	871.00	869.00	+2.00	1	980
11:35:21	870.00	872.00	869.00	+2.00	1	979
11:35:21	870.00	872.00	870.00	+3.00	1	978
11:35:13	870.00	872.00	870.00	+3.00	1	977
11:35:12	870.00	872.00	870.00	+3.00	5	976
11:33:48	870.00	872.00	870.00	+3.00	1	971
11:32:54	870.00	871.00	871.00	+4.00	1	970
11:32:26	871.00	873.00	871.00	+4.00	1	969
11:32:06	871.00	872.00	872.00	+5.00	2	968
11:31:26	870.00	871.00	871.00	+4.00	3	966
11:29:58	870.00	871.00	871.00	+4.00	1	963
11:29:15	870.00	872.00	872.00	+5.00	1	962
11:29:07	870.00	871.00	871.00	+4.00	1	961
11:28:21	869.00	872.00	872.00	+5.00	2	960
11:28:21	869.00	871.00	871.00	+4.00	2	958
11:28:21	869.00	870.00	870.00	+3.00	1	956
11:28:21	869.00	870.00	870.00	+3.00	1	955
11:27:13	869.00	870.00	870.00	+3.00	1	954
11:26:55	870.00	871.00	870.00	+3.00	1	953
11:25:21	870.00	871.00	870.00	+3.00	2	952
11:24:44	870.00	871.00	870.00	+3.00	1	950
11:24:35	870.00	871.00	870.00	+3.00	2	949
11:21:56	871.00	872.00	871.00	+4.00	1	947
11:21:14	870.00	872.00	870.00	+3.00	2	946
11:21:14	870.00	872.00	870.00	+3.00	1	944
11:21:08	871.00	872.00	871.00	+4.00	2	943
11:20:11	871.00	872.00	871.00	+4.00	1	941
11:18:21	871.00	872.00	871.00	+4.00	1	940
11:17:17	871.00	872.00	872.00	+5.00	4	939
11:14:22	871.00	872.00	872.00	+5.00	1	935
11:12:14	871.00	872.00	872.00	+5.00	3	934
11:12:14	871.00	872.00	872.00	+5.00	1	931
11:10:12	871.00	872.00	871.00	+4.00	1	930
11:07:55	868.00	870.00	870.00	+3.00	2	929
11:07:40	868.00	870.00	870.00	+3.00	2	927
11:07:31	870.00	872.00	870.00	+3.00	1	925
11:07:15	870.00	872.00	870.00	+3.00	1	924
11:07:09	870.00	873.00	870.00	+3.00	1	923
11:07:08	871.00	873.00	871.00	+4.00	2	922
11:06:43	872.00	873.00	872.00	+5.00	1	920
11:04:49	872.00	873.00	872.00	+5.00	1	919
11:04:47	872.00	873.00	873.00	+6.00	1	918
11:03:29	872.00	873.00	873.00	+6.00	2	917
11:02:47	870.00	872.00	872.00	+5.00	1	915
11:02:44	870.00	872.00	872.00	+5.00	1	914
11:01:45	870.00	872.00	872.00	+5.00	1	913
11:01:45	869.00	872.00	872.00	+5.00	2	912
11:01:45	870.00	872.00	872.00	+5.00	2	910
11:01:45	870.00	872.00	872.00	+5.00	1	908
11:01:37	869.00	871.00	871.00	+4.00	1	907
11:01:37	868.00	870.00	870.00	+3.00	4	906
11:01:18	869.00	870.00	869.00	+2.00	1	902
11:00:45	868.00	869.00	869.00	+2.00	1	901
11:00:19	868.00	869.00	869.00	+2.00	1	900
11:00:08	868.00	869.00	869.00	+2.00	1	899
11:00:06	868.00	869.00	868.00	+1.00	1	898
11:00:04	868.00	869.00	868.00	+1.00	1	897
10:59:29	869.00	870.00	869.00	+2.00	2	896
10:59:23	869.00	870.00	869.00	+2.00	1	894
10:56:52	870.00	871.00	870.00	+3.00	3	893
10:56:47	870.00	871.00	870.00	+3.00	1	890
10:56:27	871.00	872.00	871.00	+4.00	2	889
10:54:09	870.00	872.00	872.00	+5.00	1	887
10:53:04	870.00	873.00	870.00	+3.00	2	886
10:53:04	870.00	873.00	870.00	+3.00	1	884
10:52:07	870.00	872.00	872.00	+5.00	1	883
10:49:57	870.00	872.00	872.00	+5.00	1	882
10:49:43	869.00	872.00	872.00	+5.00	1	881
10:49:42	869.00	870.00	870.00	+3.00	2	880
10:49:42	869.00	870.00	870.00	+3.00	1	878
10:48:34	868.00	870.00	868.00	+1.00	1	877
10:48:19	868.00	869.00	868.00	+1.00	2	876
10:48:10	868.00	869.00	868.00	+1.00	1	874
10:48:10	868.00	869.00	868.00	+1.00	1	873
10:47:39	868.00	869.00	868.00	+1.00	1	872
10:47:10	868.00	870.00	868.00	+1.00	1	871
10:46:46	868.00	870.00	868.00	+1.00	1	870
10:44:17	868.00	870.00	868.00	+1.00	1	869
10:44:12	868.00	869.00	869.00	+2.00	1	868
10:43:42	868.00	869.00	868.00	+1.00	3	867
10:43:29	868.00	869.00	868.00	+1.00	3	864
10:43:00	868.00	869.00	868.00	+1.00	2	861
10:42:12	869.00	870.00	869.00	+2.00	1	859
10:41:11	868.00	869.00	869.00	+2.00	1	858
10:40:57	869.00	870.00	869.00	+2.00	1	857
10:40:42	869.00	870.00	869.00	+2.00	1	856
10:38:56	869.00	870.00	870.00	+3.00	2	855
10:38:36	869.00	870.00	870.00	+3.00	1	853
10:36:59	870.00	871.00	870.00	+3.00	2	852
10:36:59	870.00	871.00	870.00	+3.00	1	850
10:36:57	870.00	871.00	870.00	+3.00	1	849
10:36:52	870.00	872.00	870.00	+3.00	1	848
10:36:51	871.00	872.00	871.00	+4.00	2	847
10:33:40	870.00	871.00	871.00	+4.00	1	845
10:33:16	870.00	872.00	870.00	+3.00	1	844
10:33:00	870.00	871.00	870.00	+3.00	1	843
10:33:00	870.00	871.00	870.00	+3.00	5	842
10:33:00	870.00	871.00	870.00	+3.00	1	837
10:32:50	870.00	871.00	870.00	+3.00	1	836
10:32:50	871.00	872.00	871.00	+4.00	8	835
10:32:40	871.00	873.00	871.00	+4.00	1	827
10:32:40	871.00	873.00	871.00	+4.00	1	826
10:32:17	871.00	873.00	871.00	+4.00	1	825
10:32:05	871.00	873.00	871.00	+4.00	1	824
10:32:05	871.00	873.00	871.00	+4.00	2	823
10:30:52	872.00	874.00	872.00	+5.00	6	821
10:30:52	872.00	874.00	872.00	+5.00	1	815
10:30:48	873.00	874.00	873.00	+6.00	5	814
10:30:48	873.00	875.00	873.00	+6.00	3	809
10:28:54	873.00	875.00	875.00	+8.00	1	806
10:28:35	874.00	875.00	874.00	+7.00	1	805
10:27:50	874.00	875.00	874.00	+7.00	1	804
10:27:14	874.00	875.00	875.00	+8.00	1	803
10:25:54	873.00	875.00	873.00	+6.00	1	802
10:25:50	872.00	873.00	873.00	+6.00	1	801
10:24:54	873.00	874.00	873.00	+6.00	1	800
10:23:18	871.00	873.00	873.00	+6.00	1	799
10:23:02	871.00	874.00	871.00	+4.00	1	798
10:23:00	871.00	874.00	871.00	+4.00	1	797
10:21:11	871.00	872.00	871.00	+4.00	1	796
10:20:33	871.00	872.00	872.00	+5.00	1	795
10:20:33	871.00	872.00	872.00	+5.00	1	794
10:19:23	871.00	872.00	871.00	+4.00	5	793
10:18:55	871.00	872.00	872.00	+5.00	1	788
10:17:46	872.00	874.00	872.00	+5.00	1	787
10:17:45	874.00	876.00	874.00	+7.00	3	786
10:17:38	874.00	875.00	875.00	+8.00	1	783
10:17:37	875.00	876.00	875.00	+8.00	3	782
10:17:37	876.00	877.00	876.00	+9.00	7	779
10:17:37	876.00	877.00	876.00	+9.00	1	772
10:16:46	875.00	876.00	876.00	+9.00	1	771
10:16:46	876.00	878.00	876.00	+9.00	1	770
10:16:44	877.00	879.00	877.00	+10.00	2	769
10:16:44	877.00	879.00	877.00	+10.00	1	767
10:16:37	877.00	879.00	877.00	+10.00	1	766
10:16:26	877.00	879.00	877.00	+10.00	1	765
10:16:20	877.00	879.00	879.00	+12.00	1	764
10:16:20	876.00	878.00	878.00	+11.00	8	763
10:16:20	876.00	878.00	878.00	+11.00	1	755
10:16:20	875.00	877.00	877.00	+10.00	4	754
10:16:20	875.00	876.00	876.00	+9.00	1	750
10:16:19	874.00	875.00	875.00	+8.00	1	749
10:16:19	875.00	876.00	875.00	+8.00	1	748
10:16:01	874.00	875.00	875.00	+8.00	1	747
10:15:57	874.00	876.00	876.00	+9.00	1	746
10:15:47	875.00	877.00	875.00	+8.00	1	745
10:15:13	874.00	876.00	876.00	+9.00	1	744
10:14:59	872.00	876.00	876.00	+9.00	1	743
10:14:10	873.00	876.00	873.00	+6.00	1	742
10:13:55	873.00	876.00	873.00	+6.00	1	741
10:13:34	874.00	876.00	874.00	+7.00	1	740
10:13:18	874.00	875.00	875.00	+8.00	1	739
10:13:02	875.00	877.00	875.00	+8.00	2	738
10:12:38	875.00	877.00	875.00	+8.00	1	736
10:12:19	875.00	876.00	876.00	+9.00	1	735
10:12:12	875.00	876.00	876.00	+9.00	1	734
10:12:08	875.00	876.00	876.00	+9.00	1	733
10:12:00	876.00	877.00	877.00	+10.00	1	732
10:11:58	875.00	877.00	877.00	+10.00	1	731
10:11:56	875.00	877.00	877.00	+10.00	1	730
10:11:41	874.00	876.00	877.00	+10.00	1	729
10:11:41	874.00	876.00	876.00	+9.00	1	728
10:11:29	875.00	877.00	877.00	+10.00	1	727
10:11:28	876.00	877.00	876.00	+9.00	1	726
10:11:26	876.00	877.00	877.00	+10.00	1	725
10:11:26	876.00	877.00	877.00	+10.00	1	724
10:11:26	876.00	877.00	877.00	+10.00	1	723
10:11:26	876.00	877.00	877.00	+10.00	1	722
10:11:26	876.00	877.00	877.00	+10.00	2	721
10:11:26	876.00	877.00	876.00	+9.00	1	719
10:11:26	875.00	876.00	876.00	+9.00	9	718
10:11:26	874.00	876.00	876.00	+9.00	1	709
10:11:25	873.00	875.00	875.00	+8.00	6	708
10:11:25	872.00	875.00	875.00	+8.00	7	702
10:11:25	872.00	875.00	875.00	+8.00	2	695
10:11:21	874.00	875.00	875.00	+8.00	1	693
10:11:21	874.00	875.00	875.00	+8.00	1	692
10:11:21	872.00	874.00	874.00	+7.00	4	691
10:11:21	871.00	873.00	873.00	+6.00	4	687
10:11:21	871.00	872.00	872.00	+5.00	1	683
10:11:15	871.00	872.00	871.00	+4.00	1	682
10:11:09	870.00	871.00	871.00	+4.00	3	681
10:11:00	870.00	871.00	870.00	+3.00	1	678
10:10:01	871.00	872.00	871.00	+4.00	1	677
10:09:39	871.00	872.00	872.00	+5.00	1	676
10:09:18	871.00	873.00	873.00	+6.00	1	675
10:09:18	871.00	873.00	873.00	+6.00	1	674
10:09:18	870.00	872.00	872.00	+5.00	10	673
10:09:15	870.00	871.00	871.00	+4.00	1	663
10:08:59	871.00	872.00	871.00	+4.00	1	662
10:08:47	871.00	872.00	871.00	+4.00	1	661
10:07:39	871.00	872.00	871.00	+4.00	1	660
10:06:29	871.00	872.00	872.00	+5.00	1	659
10:06:27	871.00	872.00	871.00	+4.00	1	658
10:06:24	871.00	872.00	871.00	+4.00	1	657
10:05:01	871.00	872.00	871.00	+4.00	1	656
10:03:01	871.00	872.00	872.00	+5.00	1	655
10:02:42	871.00	872.00	872.00	+5.00	2	654
10:02:26	871.00	872.00	872.00	+5.00	1	652
10:02:23	871.00	872.00	872.00	+5.00	1	651
10:00:12	871.00	873.00	871.00	+4.00	1	650
09:59:59	872.00	873.00	873.00	+6.00	1	649
09:58:55	871.00	873.00	873.00	+6.00	1	648
09:58:55	871.00	873.00	873.00	+6.00	1	647
09:58:55	870.00	872.00	872.00	+5.00	1	646
09:58:55	870.00	871.00	871.00	+4.00	2	645
09:58:36	869.00	870.00	870.00	+3.00	1	643
09:58:36	869.00	870.00	870.00	+3.00	1	642
09:58:30	870.00	871.00	870.00	+3.00	1	641
09:58:08	871.00	872.00	871.00	+4.00	1	640
09:55:25	870.00	872.00	872.00	+5.00	1	639
09:55:25	871.00	872.00	871.00	+4.00	1	638
09:55:11	871.00	872.00	871.00	+4.00	1	637
09:55:01	871.00	872.00	871.00	+4.00	1	636
09:54:33	869.00	872.00	872.00	+5.00	1	635
09:54:32	869.00	870.00	870.00	+3.00	5	634
09:54:25	870.00	871.00	870.00	+3.00	1	629
09:54:25	871.00	872.00	871.00	+4.00	3	628
09:54:25	871.00	872.00	871.00	+4.00	4	625
09:53:43	872.00	873.00	872.00	+5.00	1	621
09:52:30	871.00	872.00	871.00	+4.00	1	620
09:52:19	871.00	872.00	872.00	+5.00	1	619
09:52:19	871.00	872.00	872.00	+5.00	1	618
09:50:49	872.00	873.00	872.00	+5.00	1	617
09:50:46	872.00	873.00	873.00	+6.00	1	616
09:50:09	873.00	874.00	873.00	+6.00	1	615
09:49:35	872.00	873.00	873.00	+6.00	1	614
09:49:10	870.00	874.00	874.00	+7.00	1	613
09:47:37	871.00	874.00	874.00	+7.00	1	612
09:47:37	871.00	875.00	871.00	+4.00	1	611
09:47:34	872.00	875.00	872.00	+5.00	1	610
09:47:26	872.00	875.00	872.00	+5.00	1	609
09:46:59	872.00	873.00	873.00	+6.00	1	608
09:46:21	870.00	872.00	872.00	+5.00	1	607
09:46:21	869.00	870.00	870.00	+3.00	4	606
09:46:21	869.00	870.00	870.00	+3.00	2	602
09:45:47	869.00	870.00	869.00	+2.00	1	600
09:44:18	868.00	870.00	870.00	+3.00	1	599
09:44:18	868.00	870.00	868.00	+1.00	1	598
09:44:02	868.00	869.00	869.00	+2.00	1	597
09:43:14	868.00	870.00	868.00	+1.00	3	596
09:41:50	868.00	869.00	869.00	+2.00	1	593
09:41:07	868.00	869.00	869.00	+2.00	1	592
09:41:05	869.00	870.00	869.00	+2.00	1	591
09:40:20	868.00	869.00	869.00	+2.00	1	590
09:39:46	868.00	869.00	868.00	+1.00	1	589
09:38:25	869.00	871.00	869.00	+2.00	1	588
09:38:11	869.00	871.00	869.00	+2.00	1	587
09:38:00	870.00	871.00	870.00	+3.00	2	586
09:38:00	871.00	872.00	871.00	+4.00	1	584
09:37:31	869.00	870.00	870.00	+3.00	1	583
09:37:28	869.00	870.00	870.00	+3.00	1	582
09:36:59	869.00	870.00	870.00	+3.00	1	581
09:36:17	868.00	870.00	870.00	+3.00	1	580
09:36:06	868.00	870.00	870.00	+3.00	1	579
09:34:08	870.00	872.00	870.00	+3.00	2	578
09:34:00	871.00	874.00	871.00	+4.00	2	576
09:34:00	871.00	874.00	871.00	+4.00	1	574
09:33:33	872.00	875.00	872.00	+5.00	1	573
09:33:28	872.00	874.00	874.00	+7.00	1	572
09:33:28	873.00	875.00	873.00	+6.00	1	571
09:33:04	872.00	874.00	874.00	+7.00	1	570
09:32:28	871.00	872.00	872.00	+5.00	1	569
09:32:20	871.00	872.00	872.00	+5.00	1	568
09:31:35	869.00	872.00	869.00	+2.00	2	567
09:31:31	869.00	870.00	870.00	+3.00	1	565
09:31:31	868.00	869.00	869.00	+2.00	1	564
09:31:31	868.00	869.00	869.00	+2.00	1	563
09:31:21	867.00	868.00	868.00	+1.00	2	562
09:31:19	867.00	868.00	868.00	+1.00	1	560
09:31:06	867.00	868.00	868.00	+1.00	1	559
09:31:00	867.00	868.00	868.00	+1.00	1	558
09:30:54	867.00	868.00	868.00	+1.00	1	557
09:30:36	867.00	868.00	868.00	+1.00	1	556
09:30:36	867.00	868.00	867.00	0	1	555
09:30:27	867.00	868.00	867.00	0	2	554
09:29:39	868.00	869.00	868.00	+1.00	2	552
09:28:46	868.00	869.00	868.00	+1.00	1	550
09:28:16	867.00	869.00	867.00	0	2	549
09:27:53	868.00	869.00	868.00	+1.00	3	547
09:27:53	868.00	869.00	868.00	+1.00	3	544
09:27:53	869.00	870.00	869.00	+2.00	1	541
09:27:52	869.00	870.00	869.00	+2.00	2	540
09:27:38	870.00	872.00	870.00	+3.00	1	538
09:27:38	870.00	872.00	870.00	+3.00	2	537
09:27:35	870.00	872.00	870.00	+3.00	6	535
09:27:35	871.00	872.00	871.00	+4.00	5	529
09:27:32	871.00	872.00	872.00	+5.00	1	524
09:27:28	871.00	872.00	871.00	+4.00	1	523
09:26:52	872.00	873.00	872.00	+5.00	1	522
09:26:42	872.00	873.00	872.00	+5.00	1	521
09:25:34	870.00	873.00	870.00	+3.00	1	520
09:25:06	870.00	871.00	871.00	+4.00	1	519
09:25:02	870.00	871.00	871.00	+4.00	1	518
09:24:54	871.00	873.00	871.00	+4.00	1	517
09:24:48	871.00	873.00	871.00	+4.00	1	516
09:24:28	872.00	873.00	872.00	+5.00	1	515
09:24:28	872.00	873.00	872.00	+5.00	1	514
09:24:27	872.00	873.00	872.00	+5.00	1	513
09:23:35	872.00	874.00	872.00	+5.00	1	512
09:23:21	873.00	875.00	873.00	+6.00	1	511
09:23:21	874.00	876.00	874.00	+7.00	3	510
09:23:21	875.00	876.00	875.00	+8.00	1	507
09:23:13	875.00	876.00	875.00	+8.00	1	506
09:23:13	875.00	876.00	875.00	+8.00	2	505
09:23:03	874.00	875.00	875.00	+8.00	1	503
09:23:03	874.00	875.00	875.00	+8.00	8	502
09:22:37	872.00	875.00	875.00	+8.00	1	494
09:21:34	872.00	875.00	875.00	+8.00	1	493
09:21:04	871.00	875.00	875.00	+8.00	1	492
09:21:04	872.00	875.00	872.00	+5.00	1	491
09:20:53	871.00	872.00	872.00	+5.00	1	490
09:20:23	871.00	875.00	871.00	+4.00	1	489
09:20:19	870.00	871.00	871.00	+4.00	1	488
09:20:19	870.00	871.00	871.00	+4.00	1	487
09:19:56	870.00	871.00	871.00	+4.00	1	486
09:19:31	871.00	873.00	871.00	+4.00	2	485
09:19:19	871.00	873.00	871.00	+4.00	1	483
09:18:56	872.00	875.00	872.00	+5.00	1	482
09:18:55	871.00	873.00	873.00	+6.00	1	481
09:18:55	872.00	873.00	872.00	+5.00	1	480
09:18:47	875.00	877.00	875.00	+8.00	4	479
09:18:47	876.00	877.00	876.00	+9.00	1	475
09:18:47	876.00	878.00	876.00	+9.00	1	474
09:18:42	877.00	879.00	877.00	+10.00	1	473
09:18:42	877.00	879.00	877.00	+10.00	4	472
09:18:38	878.00	879.00	878.00	+11.00	1	468
09:18:37	877.00	878.00	878.00	+11.00	1	467
09:18:33	877.00	879.00	879.00	+12.00	1	466
09:18:26	878.00	879.00	878.00	+11.00	1	465
09:18:25	877.00	879.00	877.00	+10.00	1	464
09:18:21	878.00	879.00	878.00	+11.00	2	463
09:18:19	878.00	880.00	880.00	+13.00	1	461
09:18:13	878.00	879.00	879.00	+12.00	1	460
09:18:13	878.00	879.00	879.00	+12.00	1	459
09:18:10	877.00	879.00	879.00	+12.00	1	458
09:18:06	877.00	879.00	879.00	+12.00	1	457
09:18:06	877.00	879.00	879.00	+12.00	1	456
09:17:57	876.00	878.00	878.00	+11.00	3	455
09:17:50	875.00	877.00	877.00	+10.00	3	452
09:17:45	873.00	876.00	876.00	+9.00	1	449
09:17:45	872.00	875.00	875.00	+8.00	6	448
09:17:27	873.00	875.00	873.00	+6.00	2	442
09:17:12	875.00	876.00	875.00	+8.00	1	440
09:17:00	875.00	877.00	875.00	+8.00	1	439
09:16:56	873.00	875.00	875.00	+8.00	1	438
09:16:54	873.00	876.00	876.00	+9.00	1	437
09:16:54	873.00	875.00	875.00	+8.00	2	436
09:16:54	872.00	875.00	875.00	+8.00	1	434
09:16:39	870.00	873.00	873.00	+6.00	6	433
09:16:39	869.00	872.00	872.00	+5.00	1	427
09:16:35	871.00	873.00	870.00	+3.00	2	426
09:16:35	871.00	873.00	871.00	+4.00	1	424
09:16:08	870.00	872.00	870.00	+3.00	1	423
09:15:58	869.00	872.00	869.00	+2.00	1	422
09:15:53	870.00	871.00	870.00	+3.00	1	421
09:15:53	870.00	872.00	870.00	+3.00	3	420
09:15:49	871.00	873.00	871.00	+4.00	1	417
09:15:48	872.00	874.00	872.00	+5.00	2	416
09:15:48	872.00	873.00	873.00	+6.00	1	414
09:15:36	871.00	873.00	873.00	+6.00	1	413
09:15:29	872.00	873.00	873.00	+6.00	2	412
09:15:23	872.00	873.00	872.00	+5.00	1	410
09:15:22	870.00	871.00	872.00	+5.00	2	409
09:15:22	870.00	871.00	871.00	+4.00	2	407
09:14:54	871.00	872.00	871.00	+4.00	5	405
09:14:54	871.00	872.00	871.00	+4.00	3	400
09:14:54	871.00	872.00	871.00	+4.00	7	397
09:14:46	871.00	872.00	872.00	+5.00	1	390
09:14:42	872.00	873.00	872.00	+5.00	1	389
09:13:49	872.00	874.00	872.00	+5.00	8	388
09:13:49	872.00	875.00	872.00	+5.00	1	380
09:13:49	874.00	875.00	874.00	+7.00	1	379
09:13:46	874.00	875.00	874.00	+7.00	1	378
09:13:41	874.00	875.00	874.00	+7.00	1	377
09:13:32	874.00	876.00	874.00	+7.00	1	376
09:13:31	874.00	876.00	874.00	+7.00	2	375
09:13:29	875.00	877.00	875.00	+8.00	1	373
09:13:22	873.00	874.00	874.00	+7.00	1	372
09:13:20	873.00	874.00	874.00	+7.00	1	371
09:13:18	872.00	874.00	874.00	+7.00	1	370
09:13:18	872.00	873.00	873.00	+6.00	1	369
09:13:11	872.00	873.00	873.00	+6.00	1	368
09:13:09	871.00	872.00	872.00	+5.00	1	367
09:13:06	871.00	872.00	871.00	+4.00	1	366
09:12:59	871.00	872.00	871.00	+4.00	1	365
09:12:58	870.00	872.00	870.00	+3.00	1	364
09:12:56	870.00	871.00	871.00	+4.00	1	363
09:12:51	869.00	870.00	870.00	+3.00	1	362
09:12:44	868.00	870.00	870.00	+3.00	1	361
09:12:40	869.00	870.00	869.00	+2.00	2	360
09:12:40	869.00	870.00	870.00	+3.00	1	358
09:12:20	869.00	870.00	869.00	+2.00	1	357
09:12:14	869.00	870.00	869.00	+2.00	1	356
09:12:14	867.00	869.00	869.00	+2.00	1	355
09:12:08	867.00	869.00	869.00	+2.00	1	354
09:11:59	866.00	869.00	869.00	+2.00	1	353
09:11:57	868.00	869.00	868.00	+1.00	1	352
09:11:55	867.00	870.00	867.00	0	1	351
09:11:52	867.00	870.00	867.00	0	6	350
09:11:48	866.00	869.00	870.00	+3.00	2	344
09:11:48	866.00	869.00	869.00	+2.00	1	342
09:11:41	868.00	869.00	868.00	+1.00	1	341
09:11:36	866.00	869.00	866.00	-1.00	5	340
09:11:31	867.00	869.00	867.00	0	4	335
09:11:28	867.00	869.00	867.00	0	1	331
09:11:27	866.00	868.00	868.00	+1.00	1	330
09:11:27	865.00	867.00	867.00	0	2	329
09:11:27	864.00	866.00	866.00	-1.00	1	327
09:11:23	864.00	865.00	865.00	-2.00	1	326
09:10:27	864.00	867.00	864.00	-3.00	1	325
09:10:26	864.00	867.00	864.00	-3.00	1	324
09:10:26	863.00	865.00	865.00	-2.00	1	323
09:10:26	862.00	864.00	864.00	-3.00	4	322
09:10:22	861.00	863.00	863.00	-4.00	1	318
09:10:04	861.00	864.00	864.00	-3.00	1	317
09:09:52	861.00	864.00	864.00	-3.00	1	316
09:09:52	863.00	865.00	863.00	-4.00	2	315
09:09:39	863.00	865.00	865.00	-2.00	2	313
09:09:27	862.00	865.00	865.00	-2.00	1	311
09:09:16	862.00	865.00	865.00	-2.00	1	310
09:09:10	860.00	863.00	863.00	-4.00	1	309
09:09:10	862.00	865.00	862.00	-5.00	2	308
09:08:29	862.00	865.00	862.00	-5.00	1	306
09:08:27	862.00	863.00	863.00	-4.00	1	305
09:08:26	861.00	862.00	862.00	-5.00	1	304
09:08:21	860.00	861.00	861.00	-6.00	1	303
09:08:12	858.00	860.00	860.00	-7.00	1	302
09:08:12	857.00	859.00	859.00	-8.00	4	301
09:08:12	856.00	857.00	857.00	-10.00	1	297
09:08:11	855.00	857.00	857.00	-10.00	1	296
09:08:05	855.00	857.00	855.00	-12.00	1	295
09:08:05	855.00	857.00	855.00	-12.00	1	294
09:08:05	853.00	855.00	855.00	-12.00	2	293
09:08:05	853.00	855.00	855.00	-12.00	1	291
09:08:05	853.00	854.00	854.00	-13.00	2	290
09:07:59	852.00	854.00	852.00	-15.00	1	288
09:07:56	852.00	854.00	852.00	-15.00	1	287
09:07:56	852.00	854.00	852.00	-15.00	1	286
09:07:54	852.00	853.00	853.00	-14.00	1	285
09:07:46	853.00	855.00	853.00	-14.00	2	284
09:07:45	853.00	855.00	855.00	-12.00	1	282
09:07:39	855.00	856.00	854.00	-13.00	2	281
09:07:39	855.00	856.00	855.00	-12.00	1	279
09:07:39	855.00	856.00	855.00	-12.00	1	278
09:07:37	855.00	856.00	855.00	-12.00	1	277
09:07:37	855.00	856.00	855.00	-12.00	2	276
09:07:33	855.00	856.00	855.00	-12.00	1	274
09:07:24	855.00	856.00	856.00	-11.00	1	273
09:07:04	855.00	856.00	856.00	-11.00	1	272
09:06:55	856.00	857.00	856.00	-11.00	1	271
09:06:54	856.00	858.00	856.00	-11.00	1	270
09:06:06	857.00	858.00	857.00	-10.00	1	269
09:06:02	857.00	858.00	857.00	-10.00	1	268
09:05:50	857.00	858.00	857.00	-10.00	1	267
09:05:44	857.00	858.00	857.00	-10.00	1	266
09:05:41	857.00	858.00	858.00	-9.00	1	265
09:05:35	857.00	858.00	858.00	-9.00	1	264
09:05:30	857.00	858.00	858.00	-9.00	1	263
09:05:21	856.00	858.00	858.00	-9.00	1	262
09:05:18	857.00	858.00	857.00	-10.00	2	261
09:05:12	858.00	859.00	858.00	-9.00	1	259
09:05:12	858.00	859.00	858.00	-9.00	1	258
09:05:08	858.00	859.00	858.00	-9.00	1	257
09:05:02	858.00	859.00	858.00	-9.00	1	256
09:04:44	857.00	859.00	859.00	-8.00	1	255
09:04:43	857.00	859.00	859.00	-8.00	1	254
09:04:40	858.00	861.00	858.00	-9.00	2	253
09:04:26	858.00	859.00	859.00	-8.00	1	251
09:04:26	858.00	859.00	859.00	-8.00	1	250
09:04:04	857.00	858.00	858.00	-9.00	1	249
09:04:04	857.00	858.00	858.00	-9.00	1	248
09:04:03	857.00	858.00	858.00	-9.00	1	247
09:04:00	858.00	859.00	858.00	-9.00	1	246
09:03:46	858.00	860.00	858.00	-9.00	2	245
09:03:46	859.00	861.00	859.00	-8.00	5	243
09:03:46	860.00	861.00	860.00	-7.00	2	238
09:03:27	859.00	860.00	860.00	-7.00	1	236
09:03:27	859.00	860.00	860.00	-7.00	1	235
09:03:27	859.00	860.00	860.00	-7.00	1	234
09:03:27	859.00	860.00	860.00	-7.00	2	233
09:03:26	859.00	860.00	859.00	-8.00	1	231
09:02:47	859.00	860.00	859.00	-8.00	1	230
09:02:46	856.00	859.00	859.00	-8.00	1	229
09:02:41	856.00	858.00	858.00	-9.00	1	228
09:02:36	854.00	855.00	855.00	-12.00	3	227
09:02:36	853.00	854.00	854.00	-13.00	2	224
09:02:34	851.00	854.00	851.00	-16.00	1	222
09:02:32	851.00	854.00	851.00	-16.00	1	221
09:02:30	852.00	854.00	852.00	-15.00	1	220
09:02:29	852.00	855.00	852.00	-15.00	1	219
09:02:27	852.00	854.00	854.00	-13.00	1	218
09:02:26	852.00	854.00	854.00	-13.00	1	217
09:02:24	852.00	854.00	854.00	-13.00	1	216
09:02:23	853.00	855.00	853.00	-14.00	1	215
09:02:22	854.00	856.00	854.00	-13.00	1	214
09:02:20	855.00	857.00	855.00	-12.00	13	213
09:02:20	856.00	857.00	856.00	-11.00	1	200
09:02:19	857.00	858.00	857.00	-10.00	1	199
09:02:13	857.00	858.00	857.00	-10.00	3	198
09:02:10	857.00	858.00	858.00	-9.00	1	195
09:02:10	858.00	859.00	858.00	-9.00	1	194
09:01:58	858.00	860.00	858.00	-9.00	1	193
09:01:57	859.00	862.00	859.00	-8.00	1	192
09:01:57	859.00	862.00	862.00	-5.00	1	191
09:01:56	860.00	862.00	860.00	-7.00	1	190
09:01:52	859.00	862.00	862.00	-5.00	2	189
09:01:51	860.00	862.00	860.00	-7.00	1	187
09:01:51	860.00	863.00	860.00	-7.00	1	186
09:01:49	861.00	863.00	861.00	-6.00	1	185
09:01:49	861.00	863.00	861.00	-6.00	1	184
09:01:49	862.00	864.00	862.00	-5.00	4	183
09:01:49	862.00	865.00	862.00	-5.00	1	179
09:01:49	863.00	865.00	863.00	-4.00	5	178
09:01:49	863.00	865.00	863.00	-4.00	2	173
09:01:49	863.00	865.00	863.00	-4.00	1	171
09:01:34	862.00	863.00	863.00	-4.00	1	170
09:01:32	863.00	866.00	863.00	-4.00	1	169
09:01:29	863.00	866.00	863.00	-4.00	2	168
09:01:24	863.00	866.00	863.00	-4.00	1	166
09:01:24	865.00	866.00	865.00	-2.00	1	165
09:01:23	864.00	867.00	864.00	-3.00	2	164
09:01:23	864.00	867.00	864.00	-3.00	1	162
09:01:23	865.00	867.00	865.00	-2.00	1	161
09:01:11	864.00	865.00	865.00	-2.00	1	160
09:01:06	862.00	865.00	865.00	-2.00	1	159
09:01:06	863.00	866.00	863.00	-4.00	1	158
09:01:06	863.00	866.00	863.00	-4.00	2	157
09:01:02	861.00	865.00	865.00	-2.00	1	155
09:01:02	861.00	863.00	863.00	-4.00	1	154
09:00:57	860.00	863.00	863.00	-4.00	1	153
09:00:53	858.00	861.00	861.00	-6.00	1	152
09:00:44	857.00	858.00	858.00	-9.00	3	151
09:00:42	857.00	858.00	858.00	-9.00	1	148
09:00:35	855.00	857.00	857.00	-10.00	1	147
09:00:35	855.00	857.00	857.00	-10.00	1	146
09:00:34	854.00	856.00	856.00	-11.00	1	145
09:00:34	855.00	858.00	855.00	-12.00	1	144
09:00:26	852.00	855.00	855.00	-12.00	1	143
09:00:21	852.00	857.00	852.00	-15.00	1	142
09:00:21	855.00	858.00	855.00	-12.00	7	141
09:00:20	855.00	857.00	857.00	-10.00	1	134
09:00:18	856.00	859.00	856.00	-11.00	2	133
09:00:13	857.00	859.00	857.00	-10.00	1	131
09:00:13	858.00	859.00	858.00	-9.00	1	130
09:00:13	857.00	858.00	858.00	-9.00	1	129
09:00:09	856.00	858.00	858.00	-9.00	1	128
09:00:05	856.00	858.00	858.00	-9.00	1	127
09:00:03	857.00	859.00	857.00	-10.00	1	126
09:00:03	858.00	861.00	858.00	-9.00	1	125
09:00:03	858.00	861.00	858.00	-9.00	4	124
09:00:03	860.00	862.00	860.00	-7.00	9	120
09:00:03	861.00	863.00	861.00	-6.00	10	111
09:00:03	861.00	863.00	861.00	-6.00	1	101
09:00:02	862.00	864.00	862.00	-5.00	5	100
09:00:01	863.00	866.00	863.00	-4.00	2	95
09:00:01	863.00	866.00	863.00	-4.00	1	93
09:00:01	865.00	866.00	865.00	-2.00	1	92
09:00:00	866.00	870.00	866.00	-1.00	2	91
09:00:00	867.00	871.00	867.00	0	13	89
09:00:00	--	--	867.00	0	25	76

　

其他人也逛...

【Hermes 愛馬仕】大地男性淡香水 100ml

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

NWT威技 10L WiFi智慧除濕機 WDH-10EN

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

麥當勞四塊麥克鷄塊即享券

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

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

3M 細滑牙線棒盒裝促銷包(160支入)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

麥當勞勁辣鷄腿堡好禮即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

麥當勞薯條(大)即享券

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

App Store Card $ 1000 - 數位序號

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

能率領投AI城市大腦　鑫蘊林科...

外資買超368億　加碼主動統一升...

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

‧集保研擬ESG評級與數據產品提供...
‧日月光投控員工平均年薪628萬元...
‧禾榮科建新總部拓展布局　威力...

加密貨幣

比特幣BTC	71519.79	-2,233.96	-3.03%
以太幣ETH	1987.45	-31.79	-1.57%
瑞波幣XRP	1.30	-0.04	-2.86%
比特幣現金BCH	290.78	-12.17	-4.02%
萊特幣LTC	50.92	-1.43	-2.73%
卡達幣ADA	0.230776	0.00	-1.98%
波場幣TRX	0.345087	0.00	-0.74%
恆星幣XLM	0.256705	0.03	12.14%

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。