最新韓國擬以晶片稅收成立未來基金　加快成長應對不平等熱門馬斯克推動X轉型超級App　旗下X Money擬進軍日本

更新報價

家　登 (3680) 半導體業上櫃

539.00 ▼-16.00 -2.88% 11.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-16.00	2,078	538.00	7	539.00	3	545.00	555.00	532.00	555.00

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	538.00	539.00	539.00	-16.00	3	2078
13:30:00	538.00	539.00	539.00	-16.00	90	2075
13:24:45	537.00	539.00	539.00	-16.00	1	1985
13:24:44	537.00	539.00	539.00	-16.00	1	1984
13:24:44	537.00	539.00	539.00	-16.00	1	1983
13:24:44	537.00	538.00	538.00	-17.00	1	1982
13:24:34	538.00	539.00	539.00	-16.00	1	1981
13:24:26	537.00	538.00	538.00	-17.00	1	1980
13:24:16	537.00	539.00	539.00	-16.00	1	1979
13:24:14	537.00	539.00	537.00	-18.00	1	1978
13:24:09	537.00	539.00	537.00	-18.00	1	1977
13:24:03	537.00	538.00	538.00	-17.00	1	1976
13:24:01	537.00	538.00	537.00	-18.00	1	1975
13:23:51	537.00	538.00	538.00	-17.00	1	1974
13:23:23	538.00	539.00	538.00	-17.00	1	1973
13:23:19	537.00	538.00	538.00	-17.00	1	1972
13:23:15	537.00	538.00	538.00	-17.00	4	1971
13:23:09	537.00	538.00	537.00	-18.00	1	1967
13:22:59	537.00	538.00	538.00	-17.00	1	1966
13:22:29	537.00	538.00	538.00	-17.00	1	1965
13:22:26	537.00	538.00	538.00	-17.00	1	1964
13:22:04	537.00	538.00	538.00	-17.00	1	1963
13:22:04	537.00	538.00	538.00	-17.00	5	1962
13:21:40	538.00	539.00	538.00	-17.00	1	1957
13:21:38	538.00	539.00	538.00	-17.00	1	1956
13:21:00	537.00	538.00	537.00	-18.00	1	1955
13:21:00	536.00	537.00	537.00	-18.00	7	1954
13:21:00	538.00	539.00	537.00	-18.00	10	1947
13:21:00	538.00	539.00	538.00	-17.00	8	1937
13:20:53	538.00	539.00	539.00	-16.00	2	1929
13:20:51	537.00	539.00	537.00	-18.00	1	1927
13:20:37	537.00	540.00	537.00	-18.00	1	1926
13:20:31	537.00	540.00	537.00	-18.00	1	1925
13:20:31	537.00	538.00	538.00	-17.00	2	1924
13:20:31	538.00	540.00	538.00	-17.00	11	1922
13:20:31	538.00	540.00	538.00	-17.00	8	1911
13:20:31	538.00	540.00	538.00	-17.00	4	1903
13:20:16	538.00	540.00	538.00	-17.00	1	1899
13:20:16	538.00	539.00	539.00	-16.00	1	1898
13:20:00	538.00	540.00	538.00	-17.00	1	1897
13:19:58	538.00	539.00	539.00	-16.00	1	1896
13:19:57	538.00	539.00	539.00	-16.00	1	1895
13:19:56	539.00	540.00	539.00	-16.00	1	1894
13:19:52	539.00	540.00	539.00	-16.00	1	1893
13:19:50	539.00	540.00	539.00	-16.00	1	1892
13:19:45	539.00	540.00	539.00	-16.00	1	1891
13:19:11	538.00	539.00	539.00	-16.00	1	1890
13:19:02	538.00	539.00	539.00	-16.00	1	1889
13:18:48	539.00	540.00	539.00	-16.00	1	1888
13:18:38	538.00	539.00	539.00	-16.00	2	1887
13:18:26	538.00	540.00	538.00	-17.00	1	1885
13:18:06	538.00	540.00	538.00	-17.00	1	1884
13:17:56	539.00	540.00	539.00	-16.00	1	1883
13:17:50	539.00	540.00	539.00	-16.00	5	1882
13:17:48	539.00	540.00	539.00	-16.00	1	1877
13:17:16	539.00	540.00	539.00	-16.00	1	1876
13:17:01	539.00	540.00	539.00	-16.00	2	1875
13:16:53	539.00	540.00	540.00	-15.00	2	1873
13:16:53	539.00	540.00	540.00	-15.00	2	1871
13:16:46	539.00	540.00	539.00	-16.00	2	1869
13:16:45	539.00	540.00	539.00	-16.00	1	1867
13:16:44	539.00	540.00	540.00	-15.00	1	1866
13:16:44	539.00	540.00	539.00	-16.00	1	1865
13:16:00	538.00	539.00	539.00	-16.00	1	1864
13:15:54	538.00	539.00	539.00	-16.00	1	1863
13:15:53	539.00	540.00	539.00	-16.00	1	1862
13:15:51	539.00	540.00	539.00	-16.00	1	1861
13:15:45	539.00	540.00	539.00	-16.00	1	1860
13:15:28	538.00	539.00	539.00	-16.00	1	1859
13:15:28	538.00	539.00	539.00	-16.00	1	1858
13:15:27	539.00	540.00	539.00	-16.00	2	1857
13:15:25	539.00	540.00	539.00	-16.00	20	1855
13:15:23	539.00	540.00	539.00	-16.00	1	1835
13:15:00	539.00	540.00	539.00	-16.00	2	1834
13:14:44	539.00	540.00	539.00	-16.00	1	1832
13:14:38	539.00	540.00	539.00	-16.00	1	1831
13:14:08	539.00	540.00	539.00	-16.00	2	1830
13:13:56	539.00	540.00	540.00	-15.00	2	1828
13:13:44	539.00	540.00	539.00	-16.00	1	1826
13:13:44	540.00	541.00	540.00	-15.00	2	1825
13:13:41	540.00	541.00	540.00	-15.00	1	1823
13:13:36	540.00	541.00	540.00	-15.00	1	1822
13:13:27	540.00	541.00	540.00	-15.00	1	1821
13:13:00	540.00	541.00	540.00	-15.00	1	1820
13:12:43	540.00	541.00	540.00	-15.00	1	1819
13:12:34	540.00	541.00	541.00	-14.00	1	1818
13:12:02	540.00	541.00	540.00	-15.00	1	1817
13:11:40	540.00	541.00	540.00	-15.00	1	1816
13:11:21	540.00	541.00	540.00	-15.00	1	1815
13:11:18	539.00	540.00	540.00	-15.00	8	1814
13:11:18	539.00	540.00	540.00	-15.00	1	1806
13:11:18	539.00	540.00	540.00	-15.00	1	1805
13:11:04	539.00	540.00	540.00	-15.00	1	1804
13:11:00	539.00	540.00	540.00	-15.00	2	1803
13:10:55	539.00	540.00	540.00	-15.00	1	1801
13:10:55	539.00	540.00	540.00	-15.00	1	1800
13:10:41	539.00	541.00	539.00	-16.00	1	1799
13:10:11	539.00	540.00	540.00	-15.00	2	1798
13:10:11	539.00	540.00	540.00	-15.00	2	1796
13:10:10	539.00	540.00	540.00	-15.00	2	1794
13:09:48	539.00	540.00	540.00	-15.00	2	1792
13:09:48	539.00	540.00	540.00	-15.00	1	1790
13:09:39	539.00	541.00	539.00	-16.00	1	1789
13:09:38	539.00	540.00	540.00	-15.00	2	1788
13:09:38	540.00	541.00	540.00	-15.00	3	1786
13:09:00	540.00	541.00	540.00	-15.00	4	1783
13:08:54	540.00	541.00	541.00	-14.00	1	1779
13:08:37	540.00	541.00	540.00	-15.00	1	1778
13:07:51	540.00	541.00	540.00	-15.00	2	1777
13:07:42	540.00	541.00	540.00	-15.00	1	1775
13:07:38	540.00	541.00	540.00	-15.00	1	1774
13:07:31	540.00	541.00	540.00	-15.00	1	1773
13:06:36	540.00	541.00	540.00	-15.00	1	1772
13:05:45	540.00	541.00	540.00	-15.00	3	1771
13:05:42	540.00	541.00	540.00	-15.00	1	1768
13:05:37	540.00	541.00	540.00	-15.00	1	1767
13:05:34	540.00	541.00	540.00	-15.00	1	1766
13:05:27	540.00	541.00	540.00	-15.00	1	1765
13:04:35	540.00	541.00	540.00	-15.00	1	1764
13:04:09	540.00	541.00	540.00	-15.00	2	1763
13:03:55	540.00	541.00	541.00	-14.00	2	1761
13:03:51	540.00	541.00	541.00	-14.00	1	1759
13:03:44	540.00	541.00	541.00	-14.00	1	1758
13:03:32	540.00	542.00	540.00	-15.00	1	1757
13:03:20	541.00	542.00	541.00	-14.00	1	1756
13:02:48	540.00	541.00	541.00	-14.00	3	1755
13:02:47	540.00	541.00	541.00	-14.00	2	1752
13:02:47	540.00	541.00	541.00	-14.00	1	1750
13:02:32	540.00	542.00	540.00	-15.00	1	1749
13:02:17	540.00	541.00	541.00	-14.00	1	1748
13:02:10	540.00	542.00	542.00	-13.00	1	1747
13:01:36	541.00	542.00	541.00	-14.00	2	1746
13:01:32	541.00	542.00	541.00	-14.00	1	1744
13:01:24	541.00	542.00	541.00	-14.00	1	1743
13:01:15	541.00	542.00	541.00	-14.00	1	1742
13:00:30	540.00	542.00	540.00	-15.00	1	1741
12:59:38	540.00	541.00	541.00	-14.00	1	1740
12:59:30	540.00	542.00	540.00	-15.00	1	1739
12:59:11	540.00	541.00	541.00	-14.00	1	1738
12:58:29	541.00	542.00	541.00	-14.00	1	1737
12:57:27	540.00	542.00	540.00	-15.00	1	1736
12:56:45	540.00	541.00	541.00	-14.00	1	1735
12:56:26	540.00	542.00	540.00	-15.00	1	1734
12:56:25	541.00	542.00	541.00	-14.00	1	1733
12:56:25	541.00	542.00	541.00	-14.00	1	1732
12:55:25	541.00	542.00	541.00	-14.00	1	1731
12:54:43	541.00	542.00	541.00	-14.00	2	1730
12:54:24	541.00	542.00	541.00	-14.00	1	1728
12:53:24	541.00	542.00	541.00	-14.00	1	1727
12:52:55	541.00	542.00	542.00	-13.00	1	1726
12:52:43	540.00	541.00	541.00	-14.00	1	1725
12:52:22	540.00	542.00	540.00	-15.00	1	1724
12:51:21	540.00	542.00	540.00	-15.00	1	1723
12:50:27	540.00	541.00	541.00	-14.00	2	1722
12:50:20	539.00	541.00	539.00	-16.00	1	1720
12:49:56	540.00	541.00	540.00	-15.00	1	1719
12:49:20	540.00	541.00	540.00	-15.00	1	1718
12:48:19	540.00	541.00	540.00	-15.00	1	1717
12:48:15	540.00	541.00	541.00	-14.00	1	1716
12:48:07	540.00	541.00	540.00	-15.00	1	1715
12:48:07	539.00	540.00	540.00	-15.00	7	1714
12:48:06	540.00	541.00	540.00	-15.00	1	1707
12:47:18	539.00	541.00	539.00	-16.00	1	1706
12:46:23	539.00	540.00	540.00	-15.00	1	1705
12:46:16	540.00	541.00	540.00	-15.00	1	1704
12:46:05	540.00	541.00	539.00	-16.00	3	1703
12:46:05	540.00	541.00	540.00	-15.00	1	1700
12:45:15	539.00	541.00	539.00	-16.00	1	1699
12:44:46	540.00	541.00	540.00	-15.00	1	1698
12:44:15	539.00	541.00	539.00	-16.00	1	1697
12:43:49	539.00	540.00	540.00	-15.00	2	1696
12:43:49	540.00	541.00	540.00	-15.00	4	1694
12:43:14	540.00	541.00	540.00	-15.00	1	1690
12:42:46	540.00	541.00	541.00	-14.00	1	1689
12:42:12	540.00	541.00	540.00	-15.00	1	1688
12:41:11	539.00	542.00	539.00	-16.00	1	1687
12:40:57	539.00	540.00	540.00	-15.00	1	1686
12:40:33	539.00	540.00	540.00	-15.00	4	1685
12:40:33	540.00	542.00	540.00	-15.00	2	1681
12:40:25	540.00	542.00	540.00	-15.00	6	1679
12:40:11	540.00	542.00	540.00	-15.00	1	1673
12:39:47	541.00	542.00	541.00	-14.00	1	1672
12:39:09	541.00	542.00	541.00	-14.00	1	1671
12:38:08	541.00	542.00	541.00	-14.00	1	1670
12:37:48	541.00	542.00	541.00	-14.00	2	1669
12:37:06	541.00	542.00	541.00	-14.00	1	1667
12:36:05	541.00	542.00	541.00	-14.00	1	1666
12:35:05	541.00	543.00	541.00	-14.00	1	1665
12:34:14	541.00	542.00	542.00	-13.00	4	1664
12:34:03	541.00	542.00	541.00	-14.00	1	1660
12:33:04	541.00	542.00	541.00	-14.00	1	1659
12:32:19	541.00	542.00	542.00	-13.00	1	1658
12:32:02	541.00	543.00	541.00	-14.00	1	1657
12:31:55	541.00	542.00	542.00	-13.00	1	1656
12:31:03	542.00	543.00	542.00	-13.00	1	1655
12:31:02	542.00	543.00	542.00	-13.00	1	1654
12:30:56	542.00	543.00	542.00	-13.00	1	1653
12:30:56	542.00	543.00	542.00	-13.00	1	1652
12:30:43	542.00	543.00	542.00	-13.00	1	1651
12:30:19	542.00	543.00	542.00	-13.00	1	1650
12:30:00	542.00	543.00	542.00	-13.00	1	1649
12:29:52	541.00	542.00	542.00	-13.00	10	1648
12:29:42	540.00	541.00	541.00	-14.00	8	1638
12:28:59	539.00	541.00	539.00	-16.00	1	1630
12:27:58	539.00	541.00	539.00	-16.00	1	1629
12:27:43	539.00	540.00	540.00	-15.00	1	1628
12:27:40	539.00	540.00	540.00	-15.00	1	1627
12:27:40	540.00	541.00	540.00	-15.00	1	1626
12:27:33	540.00	541.00	540.00	-15.00	1	1625
12:27:24	540.00	541.00	540.00	-15.00	1	1624
12:26:59	540.00	541.00	540.00	-15.00	1	1623
12:25:55	540.00	541.00	540.00	-15.00	1	1622
12:25:04	540.00	541.00	540.00	-15.00	1	1621
12:24:55	540.00	541.00	540.00	-15.00	1	1620
12:24:54	540.00	541.00	541.00	-14.00	1	1619
12:24:28	540.00	541.00	540.00	-15.00	2	1618
12:23:55	540.00	541.00	540.00	-15.00	1	1616
12:22:53	540.00	541.00	540.00	-15.00	1	1615
12:22:34	540.00	541.00	540.00	-15.00	1	1614
12:21:52	540.00	541.00	540.00	-15.00	1	1613
12:21:04	540.00	541.00	540.00	-15.00	1	1612
12:20:51	540.00	541.00	540.00	-15.00	1	1611
12:19:51	539.00	541.00	539.00	-16.00	1	1610
12:19:25	539.00	540.00	540.00	-15.00	1	1609
12:19:22	539.00	540.00	540.00	-15.00	2	1608
12:19:22	539.00	540.00	540.00	-15.00	2	1606
12:18:48	539.00	540.00	539.00	-16.00	1	1604
12:18:35	539.00	540.00	540.00	-15.00	1	1603
12:17:49	539.00	541.00	539.00	-16.00	1	1602
12:17:35	540.00	541.00	541.00	-14.00	2	1601
12:17:19	540.00	541.00	540.00	-15.00	1	1599
12:17:19	539.00	540.00	540.00	-15.00	2	1598
12:17:10	539.00	540.00	540.00	-15.00	2	1596
12:17:10	539.00	540.00	540.00	-15.00	2	1594
12:17:10	538.00	539.00	539.00	-16.00	1	1592
12:16:46	539.00	540.00	539.00	-16.00	1	1591
12:16:45	538.00	539.00	539.00	-16.00	1	1590
12:15:47	538.00	540.00	538.00	-17.00	1	1589
12:15:07	539.00	540.00	539.00	-16.00	1	1588
12:14:47	539.00	540.00	539.00	-16.00	1	1587
12:13:44	539.00	540.00	539.00	-16.00	1	1586
12:13:05	539.00	540.00	539.00	-16.00	1	1585
12:12:44	539.00	540.00	539.00	-16.00	1	1584
12:11:43	538.00	540.00	538.00	-17.00	1	1583
12:11:20	538.00	539.00	539.00	-16.00	2	1582
12:11:20	538.00	539.00	539.00	-16.00	1	1580
12:11:04	538.00	539.00	539.00	-16.00	4	1579
12:10:45	538.00	539.00	539.00	-16.00	1	1575
12:10:42	538.00	539.00	538.00	-17.00	1	1574
12:09:47	538.00	539.00	539.00	-16.00	1	1573
12:09:41	538.00	539.00	538.00	-17.00	1	1572
12:08:43	538.00	539.00	539.00	-16.00	1	1571
12:08:40	538.00	539.00	538.00	-17.00	1	1570
12:07:38	538.00	539.00	538.00	-17.00	1	1569
12:06:38	537.00	539.00	539.00	-16.00	4	1568
12:06:37	537.00	539.00	537.00	-18.00	1	1564
12:05:35	537.00	539.00	537.00	-18.00	1	1563
12:04:35	537.00	539.00	537.00	-18.00	1	1562
12:04:09	537.00	539.00	539.00	-16.00	1	1561
12:03:54	536.00	538.00	538.00	-17.00	1	1560
12:03:34	537.00	539.00	537.00	-18.00	1	1559
12:02:34	537.00	539.00	537.00	-18.00	1	1558
12:01:33	537.00	539.00	537.00	-18.00	1	1557
12:00:32	537.00	539.00	537.00	-18.00	1	1556
11:59:31	536.00	539.00	536.00	-19.00	1	1555
11:58:35	536.00	538.00	538.00	-17.00	1	1554
11:58:31	536.00	538.00	538.00	-17.00	1	1553
11:58:29	537.00	538.00	537.00	-18.00	1	1552
11:58:19	537.00	538.00	538.00	-17.00	1	1551
11:57:28	536.00	538.00	536.00	-19.00	1	1550
11:56:28	536.00	538.00	536.00	-19.00	1	1549
11:55:25	537.00	538.00	537.00	-18.00	1	1548
11:54:42	536.00	537.00	537.00	-18.00	1	1547
11:54:25	536.00	538.00	536.00	-19.00	1	1546
11:54:13	536.00	538.00	535.00	-20.00	6	1545
11:54:13	536.00	538.00	536.00	-19.00	4	1539
11:53:24	537.00	538.00	537.00	-18.00	1	1535
11:52:37	536.00	538.00	538.00	-17.00	5	1534
11:52:24	536.00	538.00	536.00	-19.00	1	1529
11:52:23	536.00	538.00	536.00	-19.00	1	1528
11:51:22	535.00	538.00	535.00	-20.00	1	1527
11:50:21	535.00	538.00	535.00	-20.00	1	1526
11:49:19	536.00	538.00	536.00	-19.00	1	1525
11:49:05	536.00	538.00	536.00	-19.00	1	1524
11:48:19	536.00	538.00	536.00	-19.00	1	1523
11:47:19	536.00	538.00	536.00	-19.00	1	1522
11:47:09	536.00	537.00	537.00	-18.00	1	1521
11:46:52	535.00	536.00	536.00	-19.00	1	1520
11:46:52	536.00	538.00	536.00	-19.00	5	1519
11:46:18	536.00	538.00	536.00	-19.00	1	1514
11:45:16	536.00	537.00	536.00	-19.00	1	1513
11:44:49	535.00	537.00	535.00	-20.00	1	1512
11:44:43	536.00	538.00	535.00	-20.00	2	1511
11:44:43	536.00	538.00	536.00	-19.00	1	1509
11:44:15	536.00	538.00	536.00	-19.00	1	1508
11:44:07	536.00	538.00	536.00	-19.00	1	1507
11:44:04	536.00	538.00	538.00	-17.00	1	1506
11:43:14	536.00	537.00	536.00	-19.00	1	1505
11:42:13	536.00	538.00	536.00	-19.00	1	1504
11:41:12	536.00	538.00	536.00	-19.00	1	1503
11:41:11	536.00	538.00	536.00	-19.00	1	1502
11:40:30	537.00	538.00	537.00	-18.00	1	1501
11:40:11	537.00	538.00	537.00	-18.00	1	1500
11:39:48	537.00	538.00	537.00	-18.00	1	1499
11:39:10	537.00	538.00	537.00	-18.00	1	1498
11:38:10	537.00	538.00	537.00	-18.00	1	1497
11:37:14	537.00	539.00	537.00	-18.00	1	1496
11:37:08	537.00	539.00	537.00	-18.00	1	1495
11:36:07	537.00	539.00	537.00	-18.00	1	1494
11:35:36	538.00	539.00	538.00	-17.00	6	1493
11:35:30	538.00	539.00	538.00	-17.00	1	1487
11:35:06	538.00	539.00	538.00	-17.00	1	1486
11:34:05	538.00	539.00	538.00	-17.00	1	1485
11:33:04	538.00	539.00	538.00	-17.00	1	1484
11:32:44	538.00	540.00	538.00	-17.00	1	1483
11:32:04	538.00	540.00	538.00	-17.00	1	1482
11:31:02	538.00	540.00	538.00	-17.00	1	1481
11:30:02	539.00	540.00	539.00	-16.00	1	1480
11:29:46	539.00	541.00	539.00	-16.00	2	1479
11:29:39	540.00	541.00	540.00	-15.00	1	1477
11:29:24	540.00	541.00	541.00	-14.00	1	1476
11:29:14	539.00	540.00	540.00	-15.00	1	1475
11:29:10	540.00	541.00	540.00	-15.00	2	1474
11:28:16	538.00	540.00	540.00	-15.00	6	1472
11:27:40	538.00	539.00	539.00	-16.00	4	1466
11:27:29	537.00	539.00	537.00	-18.00	2	1462
11:25:14	536.00	539.00	536.00	-19.00	2	1460
11:24:53	536.00	538.00	538.00	-17.00	5	1458
11:24:33	536.00	538.00	536.00	-19.00	1	1453
11:23:23	536.00	538.00	536.00	-19.00	1	1452
11:22:58	536.00	538.00	536.00	-19.00	2	1451
11:22:10	536.00	538.00	536.00	-19.00	1	1449
11:21:00	536.00	538.00	536.00	-19.00	1	1448
11:20:49	536.00	537.00	537.00	-18.00	2	1447
11:20:42	535.00	537.00	535.00	-20.00	2	1445
11:20:36	535.00	537.00	535.00	-20.00	1	1443
11:19:52	535.00	537.00	535.00	-20.00	1	1442
11:19:50	535.00	537.00	535.00	-20.00	1	1441
11:18:37	535.00	538.00	535.00	-20.00	1	1440
11:18:26	536.00	538.00	535.00	-20.00	1	1439
11:18:26	536.00	538.00	536.00	-19.00	1	1438
11:17:27	536.00	538.00	536.00	-19.00	1	1437
11:16:15	535.00	538.00	535.00	-20.00	1	1436
11:16:10	535.00	537.00	537.00	-18.00	1	1435
11:16:09	535.00	537.00	537.00	-18.00	1	1434
11:16:08	536.00	538.00	536.00	-19.00	2	1433
11:15:44	535.00	537.00	537.00	-18.00	1	1431
11:15:43	535.00	537.00	538.00	-17.00	3	1430
11:15:43	535.00	537.00	537.00	-18.00	2	1427
11:15:25	534.00	536.00	536.00	-19.00	5	1425
11:15:05	534.00	536.00	534.00	-21.00	1	1420
11:13:55	534.00	536.00	534.00	-21.00	1	1419
11:13:53	535.00	536.00	534.00	-21.00	1	1418
11:13:53	535.00	536.00	535.00	-20.00	1	1417
11:13:28	534.00	535.00	535.00	-20.00	1	1416
11:13:07	534.00	535.00	535.00	-20.00	1	1415
11:12:43	534.00	536.00	534.00	-21.00	1	1414
11:11:38	535.00	536.00	535.00	-20.00	2	1413
11:11:31	535.00	536.00	535.00	-20.00	1	1411
11:10:21	534.00	536.00	534.00	-21.00	1	1410
11:09:21	534.00	536.00	534.00	-21.00	2	1409
11:09:12	534.00	535.00	535.00	-20.00	1	1407
11:09:12	534.00	535.00	535.00	-20.00	1	1406
11:09:09	534.00	535.00	534.00	-21.00	1	1405
11:09:06	535.00	536.00	535.00	-20.00	4	1404
11:07:59	535.00	536.00	535.00	-20.00	1	1400
11:07:06	535.00	536.00	535.00	-20.00	2	1399
11:06:47	535.00	536.00	535.00	-20.00	1	1397
11:06:17	535.00	536.00	535.00	-20.00	2	1396
11:05:37	535.00	536.00	535.00	-20.00	1	1394
11:05:23	535.00	536.00	536.00	-19.00	1	1393
11:04:49	535.00	536.00	535.00	-20.00	2	1392
11:04:26	535.00	536.00	535.00	-20.00	1	1390
11:03:50	535.00	536.00	535.00	-20.00	1	1389
11:03:47	535.00	536.00	535.00	-20.00	1	1388
11:03:37	535.00	536.00	535.00	-20.00	1	1387
11:03:15	535.00	536.00	535.00	-20.00	1	1386
11:02:34	534.00	536.00	534.00	-21.00	2	1385
11:02:04	534.00	536.00	534.00	-21.00	1	1383
11:02:04	534.00	535.00	535.00	-20.00	1	1382
11:01:49	535.00	537.00	535.00	-20.00	6	1381
11:01:40	535.00	537.00	535.00	-20.00	2	1375
11:00:53	535.00	537.00	535.00	-20.00	1	1373
11:00:52	535.00	537.00	535.00	-20.00	1	1372
11:00:43	535.00	537.00	535.00	-20.00	1	1371
11:00:22	536.00	538.00	535.00	-20.00	1	1370
11:00:22	536.00	538.00	536.00	-19.00	1	1369
10:59:42	536.00	538.00	536.00	-19.00	1	1368
10:58:32	536.00	538.00	536.00	-19.00	1	1367
10:58:01	536.00	538.00	536.00	-19.00	2	1366
10:57:28	536.00	537.00	537.00	-18.00	5	1364
10:57:28	536.00	537.00	537.00	-18.00	1	1359
10:57:20	536.00	537.00	536.00	-19.00	1	1358
10:57:10	536.00	537.00	537.00	-18.00	1	1357
10:56:18	535.00	537.00	537.00	-18.00	1	1356
10:56:10	535.00	537.00	535.00	-20.00	1	1355
10:55:46	536.00	537.00	535.00	-20.00	1	1354
10:55:46	536.00	537.00	536.00	-19.00	1	1353
10:55:35	535.00	537.00	535.00	-20.00	1	1352
10:55:14	535.00	537.00	535.00	-20.00	1	1351
10:54:59	535.00	537.00	535.00	-20.00	1	1350
10:54:22	535.00	536.00	536.00	-19.00	1	1349
10:53:59	535.00	536.00	536.00	-19.00	1	1348
10:53:47	536.00	537.00	536.00	-19.00	1	1347
10:53:28	536.00	537.00	535.00	-20.00	1	1346
10:53:28	536.00	537.00	536.00	-19.00	1	1345
10:53:06	536.00	538.00	536.00	-19.00	1	1344
10:52:37	537.00	538.00	537.00	-18.00	1	1343
10:52:29	537.00	538.00	537.00	-18.00	1	1342
10:52:04	536.00	538.00	536.00	-19.00	1	1341
10:52:01	536.00	537.00	537.00	-18.00	1	1340
10:51:55	536.00	537.00	536.00	-19.00	6	1339
10:51:26	536.00	537.00	536.00	-19.00	1	1333
10:51:22	536.00	537.00	536.00	-19.00	1	1332
10:51:13	536.00	537.00	536.00	-19.00	2	1331
10:51:10	537.00	538.00	537.00	-18.00	2	1329
10:50:38	537.00	538.00	537.00	-18.00	1	1327
10:50:29	537.00	538.00	537.00	-18.00	3	1326
10:50:29	537.00	538.00	537.00	-18.00	1	1323
10:50:14	537.00	539.00	537.00	-18.00	1	1322
10:49:06	537.00	539.00	537.00	-18.00	1	1321
10:49:03	537.00	539.00	537.00	-18.00	1	1320
10:48:57	537.00	538.00	537.00	-18.00	2	1319
10:47:53	537.00	539.00	537.00	-18.00	1	1317
10:46:41	538.00	539.00	538.00	-17.00	2	1316
10:46:41	538.00	540.00	538.00	-17.00	1	1314
10:46:38	539.00	540.00	539.00	-16.00	6	1313
10:45:30	538.00	540.00	538.00	-17.00	1	1307
10:44:56	538.00	540.00	538.00	-17.00	1	1306
10:44:26	538.00	540.00	538.00	-17.00	2	1305
10:44:19	538.00	540.00	538.00	-17.00	1	1303
10:43:08	538.00	540.00	538.00	-17.00	1	1302
10:42:55	539.00	540.00	539.00	-16.00	1	1301
10:42:19	537.00	538.00	538.00	-17.00	1	1300
10:42:18	538.00	540.00	538.00	-17.00	5	1299
10:42:09	538.00	540.00	538.00	-17.00	2	1294
10:42:00	538.00	539.00	539.00	-16.00	1	1292
10:41:57	539.00	541.00	539.00	-16.00	1	1291
10:40:46	539.00	541.00	539.00	-16.00	1	1290
10:40:29	539.00	541.00	539.00	-16.00	1	1289
10:39:52	539.00	541.00	539.00	-16.00	2	1288
10:39:40	539.00	540.00	540.00	-15.00	1	1286
10:39:36	539.00	541.00	539.00	-16.00	1	1285
10:38:24	539.00	541.00	539.00	-16.00	1	1284
10:37:36	538.00	540.00	538.00	-17.00	2	1283
10:37:14	539.00	541.00	539.00	-16.00	1	1281
10:36:03	539.00	541.00	539.00	-16.00	1	1280
10:35:22	539.00	541.00	539.00	-16.00	2	1279
10:34:51	539.00	541.00	539.00	-16.00	1	1277
10:33:59	539.00	540.00	540.00	-15.00	1	1276
10:33:40	539.00	541.00	539.00	-16.00	1	1275
10:33:07	539.00	540.00	540.00	-15.00	1	1274
10:33:06	539.00	540.00	539.00	-16.00	2	1273
10:32:29	539.00	541.00	539.00	-16.00	1	1271
10:32:17	539.00	541.00	539.00	-16.00	1	1270
10:31:17	539.00	541.00	539.00	-16.00	1	1269
10:31:09	540.00	541.00	541.00	-14.00	5	1268
10:31:09	539.00	540.00	540.00	-15.00	1	1263
10:30:58	539.00	540.00	540.00	-15.00	1	1262
10:30:50	540.00	541.00	539.00	-16.00	1	1261
10:30:50	540.00	541.00	540.00	-15.00	1	1260
10:30:07	539.00	541.00	539.00	-16.00	1	1259
10:29:03	538.00	539.00	539.00	-16.00	2	1258
10:28:56	538.00	539.00	538.00	-17.00	1	1256
10:28:33	538.00	539.00	538.00	-17.00	2	1255
10:28:11	538.00	539.00	539.00	-16.00	1	1253
10:27:45	538.00	539.00	538.00	-17.00	1	1252
10:26:35	539.00	540.00	539.00	-16.00	1	1251
10:26:35	539.00	540.00	539.00	-16.00	1	1250
10:26:17	539.00	540.00	539.00	-16.00	2	1249
10:26:11	539.00	540.00	539.00	-16.00	1	1247
10:25:24	539.00	541.00	539.00	-16.00	1	1246
10:24:13	539.00	541.00	539.00	-16.00	1	1245
10:24:02	539.00	541.00	539.00	-16.00	2	1244
10:23:01	539.00	541.00	539.00	-16.00	1	1242
10:22:18	540.00	541.00	540.00	-15.00	1	1241
10:22:14	539.00	540.00	540.00	-15.00	6	1240
10:22:06	540.00	541.00	540.00	-15.00	1	1234
10:21:57	539.00	540.00	540.00	-15.00	5	1233
10:21:57	539.00	540.00	540.00	-15.00	1	1228
10:21:49	539.00	540.00	539.00	-16.00	1	1227
10:21:45	539.00	540.00	539.00	-16.00	2	1226
10:21:42	539.00	540.00	540.00	-15.00	1	1224
10:21:34	539.00	540.00	540.00	-15.00	5	1223
10:21:10	538.00	539.00	539.00	-16.00	1	1218
10:20:39	538.00	540.00	538.00	-17.00	1	1217
10:19:40	538.00	539.00	539.00	-16.00	3	1216
10:19:29	538.00	539.00	538.00	-17.00	2	1213
10:19:29	538.00	539.00	538.00	-17.00	1	1211
10:19:26	538.00	539.00	539.00	-16.00	1	1210
10:19:22	539.00	540.00	539.00	-16.00	2	1209
10:18:17	539.00	540.00	539.00	-16.00	1	1207
10:18:14	539.00	540.00	540.00	-15.00	1	1206
10:17:13	538.00	540.00	538.00	-17.00	2	1205
10:17:06	538.00	540.00	538.00	-17.00	1	1203
10:16:46	538.00	539.00	539.00	-16.00	1	1202
10:16:46	538.00	539.00	539.00	-16.00	1	1201
10:15:56	538.00	540.00	538.00	-17.00	1	1200
10:15:30	538.00	539.00	539.00	-16.00	1	1199
10:15:03	538.00	540.00	538.00	-17.00	1	1198
10:14:57	538.00	540.00	538.00	-17.00	2	1197
10:14:44	539.00	540.00	539.00	-16.00	1	1195
10:14:36	539.00	540.00	540.00	-15.00	1	1194
10:14:29	539.00	540.00	540.00	-15.00	1	1193
10:13:51	538.00	540.00	540.00	-15.00	1	1192
10:13:33	538.00	540.00	538.00	-17.00	1	1191
10:13:00	537.00	538.00	538.00	-17.00	1	1190
10:13:00	538.00	539.00	538.00	-17.00	3	1189
10:13:00	538.00	539.00	538.00	-17.00	1	1186
10:13:00	538.00	539.00	538.00	-17.00	2	1185
10:12:54	539.00	540.00	539.00	-16.00	4	1183
10:12:54	539.00	540.00	539.00	-16.00	3	1179
10:12:42	539.00	540.00	539.00	-16.00	2	1176
10:12:23	539.00	540.00	539.00	-16.00	1	1174
10:12:15	539.00	540.00	539.00	-16.00	2	1173
10:12:08	538.00	539.00	539.00	-16.00	1	1171
10:11:10	538.00	540.00	538.00	-17.00	1	1170
10:10:25	538.00	540.00	538.00	-17.00	2	1169
10:10:01	538.00	540.00	538.00	-17.00	1	1167
10:09:46	539.00	540.00	539.00	-16.00	1	1166
10:09:46	539.00	540.00	539.00	-16.00	1	1165
10:09:12	538.00	539.00	539.00	-16.00	1	1164
10:08:49	539.00	540.00	539.00	-16.00	1	1163
10:08:21	538.00	539.00	539.00	-16.00	1	1162
10:08:10	538.00	540.00	538.00	-17.00	2	1161
10:07:39	538.00	540.00	538.00	-17.00	1	1159
10:07:38	538.00	540.00	538.00	-17.00	1	1158
10:06:26	538.00	540.00	538.00	-17.00	1	1157
10:05:54	538.00	540.00	538.00	-17.00	2	1156
10:05:39	538.00	540.00	538.00	-17.00	1	1154
10:05:15	538.00	540.00	538.00	-17.00	1	1153
10:04:32	539.00	540.00	539.00	-16.00	2	1152
10:04:06	539.00	540.00	539.00	-16.00	1	1150
10:03:58	540.00	541.00	540.00	-15.00	1	1149
10:03:43	540.00	542.00	540.00	-15.00	1	1148
10:03:36	540.00	542.00	540.00	-15.00	2	1147
10:03:13	541.00	542.00	541.00	-14.00	3	1145
10:03:13	541.00	542.00	541.00	-14.00	1	1142
10:03:13	541.00	542.00	541.00	-14.00	1	1141
10:03:13	541.00	542.00	541.00	-14.00	1	1140
10:03:13	540.00	541.00	541.00	-14.00	1	1139
10:03:01	541.00	542.00	541.00	-14.00	4	1138
10:03:00	540.00	541.00	541.00	-14.00	1	1134
10:03:00	539.00	540.00	541.00	-14.00	3	1133
10:03:00	539.00	540.00	540.00	-15.00	7	1130
10:02:55	539.00	540.00	539.00	-16.00	1	1123
10:02:53	539.00	540.00	540.00	-15.00	1	1122
10:02:49	538.00	539.00	539.00	-16.00	2	1121
10:02:49	537.00	538.00	538.00	-17.00	5	1119
10:02:49	537.00	538.00	538.00	-17.00	7	1114
10:01:43	536.00	537.00	537.00	-18.00	1	1107
10:01:43	537.00	538.00	537.00	-18.00	1	1106
10:01:43	536.00	537.00	537.00	-18.00	1	1105
10:01:43	537.00	538.00	537.00	-18.00	1	1104
10:01:20	537.00	538.00	536.00	-19.00	1	1103
10:01:20	537.00	538.00	537.00	-18.00	1	1102
10:00:32	536.00	538.00	536.00	-19.00	1	1101
10:00:29	536.00	537.00	537.00	-18.00	1	1100
09:59:41	536.00	538.00	536.00	-19.00	2	1099
09:59:34	536.00	538.00	536.00	-19.00	1	1097
09:59:21	536.00	538.00	536.00	-19.00	1	1096
09:59:05	536.00	538.00	536.00	-19.00	2	1095
09:58:51	537.00	538.00	537.00	-18.00	1	1093
09:58:43	537.00	538.00	537.00	-18.00	2	1092
09:58:11	537.00	538.00	537.00	-18.00	1	1090
09:57:48	536.00	538.00	538.00	-17.00	1	1089
09:57:24	536.00	537.00	537.00	-18.00	5	1088
09:57:24	537.00	538.00	537.00	-18.00	1	1083
09:56:59	536.00	538.00	536.00	-19.00	1	1082
09:56:55	536.00	538.00	538.00	-17.00	1	1081
09:56:48	537.00	538.00	536.00	-19.00	1	1080
09:56:48	537.00	538.00	537.00	-18.00	1	1079
09:55:47	536.00	538.00	536.00	-19.00	1	1078
09:55:20	535.00	537.00	537.00	-18.00	2	1077
09:55:09	534.00	536.00	536.00	-19.00	2	1075
09:55:08	535.00	536.00	535.00	-20.00	1	1073
09:54:49	533.00	535.00	535.00	-20.00	1	1072
09:54:37	533.00	536.00	533.00	-22.00	1	1071
09:54:33	533.00	536.00	533.00	-22.00	2	1070
09:54:15	534.00	536.00	533.00	-22.00	1	1068
09:54:15	534.00	536.00	534.00	-21.00	1	1067
09:54:01	533.00	536.00	533.00	-22.00	1	1066
09:54:01	533.00	536.00	533.00	-22.00	1	1065
09:54:01	535.00	537.00	532.00	-23.00	4	1064
09:54:01	535.00	537.00	533.00	-22.00	18	1060
09:54:01	535.00	537.00	534.00	-21.00	5	1042
09:54:01	535.00	537.00	535.00	-20.00	2	1037
09:53:55	534.00	535.00	535.00	-20.00	1	1035
09:53:43	534.00	536.00	534.00	-21.00	1	1034
09:53:43	534.00	537.00	534.00	-21.00	1	1033
09:53:43	534.00	537.00	534.00	-21.00	6	1032
09:53:30	534.00	536.00	536.00	-19.00	1	1026
09:53:29	534.00	536.00	534.00	-21.00	1	1025
09:53:29	534.00	536.00	534.00	-21.00	1	1024
09:53:29	535.00	537.00	534.00	-21.00	5	1023
09:53:29	535.00	537.00	535.00	-20.00	5	1018
09:53:27	535.00	537.00	535.00	-20.00	1	1013
09:53:22	536.00	537.00	536.00	-19.00	1	1012
09:52:54	536.00	537.00	536.00	-19.00	1	1011
09:52:46	535.00	537.00	535.00	-20.00	1	1010
09:52:35	535.00	537.00	535.00	-20.00	1	1009
09:52:35	535.00	537.00	535.00	-20.00	2	1008
09:52:35	535.00	537.00	535.00	-20.00	2	1006
09:52:35	535.00	537.00	535.00	-20.00	1	1004
09:52:35	536.00	537.00	536.00	-19.00	2	1003
09:52:16	535.00	537.00	535.00	-20.00	2	1001
09:52:16	535.00	537.00	535.00	-20.00	1	999
09:51:47	535.00	538.00	535.00	-20.00	1	998
09:51:30	535.00	538.00	535.00	-20.00	2	997
09:51:30	535.00	538.00	535.00	-20.00	4	995
09:51:30	536.00	538.00	535.00	-20.00	3	991
09:51:30	536.00	538.00	536.00	-19.00	1	988
09:51:30	536.00	538.00	536.00	-19.00	4	987
09:51:08	535.00	536.00	536.00	-19.00	4	983
09:51:08	536.00	538.00	536.00	-19.00	2	979
09:51:04	536.00	538.00	536.00	-19.00	1	977
09:50:59	534.00	537.00	537.00	-18.00	1	976
09:50:59	534.00	537.00	537.00	-18.00	1	975
09:50:58	535.00	538.00	535.00	-20.00	10	974
09:50:58	535.00	538.00	535.00	-20.00	10	964
09:50:58	536.00	538.00	536.00	-19.00	5	954
09:50:58	537.00	538.00	536.00	-19.00	7	949
09:50:58	537.00	538.00	537.00	-18.00	3	942
09:50:51	536.00	537.00	537.00	-18.00	1	939
09:50:49	536.00	537.00	537.00	-18.00	3	938
09:50:32	537.00	538.00	537.00	-18.00	3	935
09:50:24	537.00	538.00	538.00	-17.00	1	932
09:50:16	537.00	538.00	538.00	-17.00	5	931
09:50:01	537.00	538.00	537.00	-18.00	2	926
09:49:54	538.00	539.00	538.00	-17.00	2	924
09:49:54	538.00	540.00	538.00	-17.00	1	922
09:49:06	537.00	538.00	538.00	-17.00	1	921
09:49:06	538.00	540.00	538.00	-17.00	1	920
09:49:05	537.00	539.00	539.00	-16.00	3	919
09:49:00	537.00	539.00	539.00	-16.00	1	916
09:48:46	536.00	538.00	538.00	-17.00	1	915
09:48:43	537.00	540.00	537.00	-18.00	2	914
09:48:43	537.00	540.00	537.00	-18.00	4	912
09:48:43	538.00	540.00	537.00	-18.00	3	908
09:48:43	538.00	540.00	538.00	-17.00	1	905
09:48:43	538.00	540.00	538.00	-17.00	4	904
09:48:42	538.00	540.00	538.00	-17.00	1	900
09:48:12	538.00	539.00	539.00	-16.00	1	899
09:47:52	537.00	539.00	537.00	-18.00	1	898
09:47:46	538.00	539.00	538.00	-17.00	2	897
09:47:41	537.00	539.00	537.00	-18.00	1	895
09:47:41	537.00	539.00	537.00	-18.00	2	894
09:47:41	537.00	539.00	537.00	-18.00	2	892
09:47:41	538.00	539.00	537.00	-18.00	1	890
09:47:41	538.00	539.00	538.00	-17.00	1	889
09:47:32	538.00	539.00	538.00	-17.00	1	888
09:47:24	537.00	538.00	538.00	-17.00	2	887
09:47:24	537.00	538.00	538.00	-17.00	3	885
09:46:59	536.00	537.00	537.00	-18.00	1	882
09:46:59	536.00	537.00	537.00	-18.00	1	881
09:46:41	534.00	535.00	535.00	-20.00	1	880
09:46:41	534.00	535.00	535.00	-20.00	2	879
09:46:41	535.00	537.00	535.00	-20.00	3	877
09:46:34	536.00	538.00	535.00	-20.00	4	874
09:46:34	536.00	538.00	536.00	-19.00	2	870
09:46:30	536.00	538.00	535.00	-20.00	1	868
09:46:30	536.00	538.00	536.00	-19.00	1	867
09:46:30	535.00	540.00	535.00	-20.00	20	866
09:46:30	535.00	540.00	535.00	-20.00	20	846
09:46:30	535.00	540.00	535.00	-20.00	10	826
09:46:30	538.00	540.00	535.00	-20.00	6	816
09:46:30	538.00	540.00	536.00	-19.00	2	810
09:46:30	538.00	540.00	537.00	-18.00	8	808
09:46:30	538.00	540.00	538.00	-17.00	4	800
09:46:24	537.00	538.00	538.00	-17.00	1	796
09:46:24	538.00	540.00	538.00	-17.00	1	795
09:46:24	535.00	542.00	535.00	-20.00	15	794
09:46:24	536.00	542.00	535.00	-20.00	4	779
09:46:24	536.00	542.00	536.00	-19.00	26	775
09:46:24	538.00	542.00	536.00	-19.00	3	749
09:46:24	538.00	542.00	537.00	-18.00	14	746
09:46:24	538.00	542.00	538.00	-17.00	13	732
09:46:24	540.00	542.00	538.00	-17.00	7	719
09:46:24	540.00	542.00	539.00	-16.00	11	712
09:46:24	540.00	542.00	540.00	-15.00	12	701
09:46:19	540.00	542.00	540.00	-15.00	1	689
09:45:58	541.00	542.00	541.00	-14.00	1	688
09:45:29	540.00	542.00	540.00	-15.00	2	687
09:45:10	540.00	542.00	540.00	-15.00	1	685
09:44:43	540.00	541.00	541.00	-14.00	1	684
09:44:30	540.00	541.00	540.00	-15.00	1	683
09:44:11	540.00	541.00	540.00	-15.00	1	682
09:43:58	540.00	541.00	540.00	-15.00	1	681
09:43:13	541.00	542.00	540.00	-15.00	1	680
09:43:13	541.00	542.00	541.00	-14.00	1	679
09:42:48	541.00	542.00	541.00	-14.00	1	678
09:42:27	541.00	542.00	541.00	-14.00	1	677
09:41:36	541.00	542.00	541.00	-14.00	1	676
09:41:12	541.00	542.00	541.00	-14.00	1	675
09:41:01	541.00	542.00	541.00	-14.00	1	674
09:40:58	541.00	542.00	541.00	-14.00	2	673
09:40:26	541.00	542.00	541.00	-14.00	1	671
09:39:59	541.00	542.00	542.00	-13.00	1	670
09:39:35	541.00	542.00	541.00	-14.00	1	669
09:39:14	540.00	542.00	540.00	-15.00	1	668
09:39:06	540.00	541.00	541.00	-14.00	1	667
09:38:41	540.00	541.00	540.00	-15.00	2	666
09:38:03	540.00	542.00	540.00	-15.00	1	664
09:37:59	540.00	541.00	541.00	-14.00	1	663
09:37:57	540.00	541.00	541.00	-14.00	1	662
09:36:52	541.00	542.00	541.00	-14.00	1	661
09:36:26	541.00	542.00	541.00	-14.00	2	660
09:35:40	541.00	542.00	541.00	-14.00	1	658
09:35:30	541.00	542.00	541.00	-14.00	1	657
09:34:53	540.00	541.00	541.00	-14.00	5	656
09:34:50	541.00	542.00	541.00	-14.00	2	651
09:34:30	540.00	542.00	540.00	-15.00	1	649
09:34:24	540.00	541.00	541.00	-14.00	1	648
09:34:19	540.00	541.00	540.00	-15.00	1	647
09:34:18	540.00	541.00	540.00	-15.00	1	646
09:34:09	540.00	541.00	540.00	-15.00	2	645
09:33:29	540.00	541.00	540.00	-15.00	1	643
09:33:19	540.00	541.00	540.00	-15.00	1	642
09:32:09	541.00	542.00	541.00	-14.00	1	641
09:32:09	540.00	542.00	540.00	-15.00	1	640
09:32:07	541.00	542.00	541.00	-14.00	1	639
09:32:05	541.00	542.00	541.00	-14.00	1	638
09:32:02	540.00	541.00	541.00	-14.00	1	637
09:31:59	540.00	541.00	541.00	-14.00	1	636
09:31:53	540.00	541.00	540.00	-15.00	2	635
09:31:42	540.00	541.00	541.00	-14.00	1	633
09:31:31	541.00	542.00	541.00	-14.00	1	632
09:30:57	539.00	541.00	541.00	-14.00	2	631
09:30:57	539.00	542.00	539.00	-16.00	1	629
09:30:09	539.00	542.00	542.00	-13.00	1	628
09:29:46	539.00	542.00	539.00	-16.00	1	627
09:29:37	539.00	542.00	539.00	-16.00	2	626
09:28:34	539.00	542.00	539.00	-16.00	1	624
09:28:09	538.00	540.00	540.00	-15.00	2	623
09:28:03	539.00	540.00	539.00	-16.00	1	621
09:28:03	539.00	540.00	539.00	-16.00	4	620
09:28:02	539.00	541.00	539.00	-16.00	1	616
09:28:02	540.00	541.00	540.00	-15.00	5	615
09:28:02	540.00	542.00	540.00	-15.00	16	610
09:28:02	540.00	542.00	540.00	-15.00	6	594
09:27:25	540.00	542.00	540.00	-15.00	1	588
09:27:24	540.00	542.00	540.00	-15.00	1	587
09:27:20	541.00	543.00	540.00	-15.00	1	586
09:27:20	541.00	543.00	541.00	-14.00	1	585
09:26:46	540.00	542.00	542.00	-13.00	1	584
09:26:44	541.00	542.00	541.00	-14.00	1	583
09:26:14	541.00	542.00	541.00	-14.00	1	582
09:26:04	541.00	542.00	542.00	-13.00	1	581
09:25:43	541.00	542.00	541.00	-14.00	1	580
09:25:23	540.00	541.00	541.00	-14.00	1	579
09:25:19	540.00	541.00	540.00	-15.00	2	578
09:25:15	540.00	541.00	541.00	-14.00	1	576
09:25:05	541.00	542.00	541.00	-14.00	3	575
09:25:05	541.00	542.00	541.00	-14.00	3	572
09:25:04	541.00	543.00	541.00	-14.00	2	569
09:25:02	542.00	543.00	542.00	-13.00	8	567
09:25:02	542.00	543.00	542.00	-13.00	1	559
09:24:29	542.00	544.00	542.00	-13.00	1	558
09:24:07	542.00	543.00	543.00	-12.00	2	557
09:23:51	541.00	543.00	541.00	-14.00	1	555
09:23:45	542.00	543.00	542.00	-13.00	1	554
09:23:21	542.00	544.00	541.00	-14.00	4	553
09:23:21	542.00	544.00	542.00	-13.00	1	549
09:23:12	543.00	544.00	543.00	-12.00	1	548
09:23:00	541.00	542.00	542.00	-13.00	1	547
09:22:49	542.00	544.00	542.00	-13.00	2	546
09:22:40	542.00	544.00	542.00	-13.00	1	544
09:22:25	542.00	543.00	542.00	-13.00	1	543
09:22:09	542.00	543.00	542.00	-13.00	1	542
09:20:34	542.00	543.00	542.00	-13.00	2	541
09:20:18	542.00	544.00	542.00	-13.00	1	539
09:20:11	542.00	544.00	542.00	-13.00	1	538
09:20:10	542.00	543.00	543.00	-12.00	1	537
09:20:09	542.00	543.00	543.00	-12.00	1	536
09:19:52	541.00	542.00	543.00	-12.00	4	535
09:19:52	541.00	542.00	542.00	-13.00	1	531
09:19:20	541.00	543.00	541.00	-14.00	1	530
09:19:07	541.00	542.00	541.00	-14.00	1	529
09:19:05	541.00	542.00	541.00	-14.00	1	528
09:19:05	540.00	541.00	541.00	-14.00	1	527
09:18:55	538.00	540.00	540.00	-15.00	2	526
09:18:55	538.00	540.00	540.00	-15.00	3	524
09:18:55	537.00	539.00	539.00	-16.00	3	521
09:18:48	537.00	539.00	536.00	-19.00	3	518
09:18:48	537.00	539.00	537.00	-18.00	3	515
09:18:46	536.00	538.00	538.00	-17.00	17	512
09:18:46	536.00	538.00	536.00	-19.00	6	495
09:18:46	536.00	537.00	537.00	-18.00	1	489
09:18:46	536.00	537.00	536.00	-19.00	6	488
09:18:40	536.00	537.00	537.00	-18.00	2	482
09:18:40	537.00	538.00	536.00	-19.00	5	480
09:18:40	537.00	538.00	537.00	-18.00	1	475
09:18:39	536.00	538.00	536.00	-19.00	6	474
09:18:39	536.00	538.00	536.00	-19.00	6	468
09:18:38	537.00	538.00	536.00	-19.00	4	462
09:18:38	537.00	538.00	537.00	-18.00	2	458
09:18:34	536.00	538.00	538.00	-17.00	1	456
09:18:17	536.00	538.00	536.00	-19.00	2	455
09:18:12	536.00	538.00	536.00	-19.00	1	453
09:18:12	536.00	537.00	537.00	-18.00	1	452
09:18:12	536.00	537.00	536.00	-19.00	6	451
09:18:08	536.00	537.00	537.00	-18.00	1	445
09:18:07	536.00	537.00	537.00	-18.00	1	444
09:18:04	536.00	537.00	537.00	-18.00	1	443
09:17:57	536.00	537.00	536.00	-19.00	1	442
09:17:54	536.00	537.00	537.00	-18.00	1	441
09:17:50	536.00	537.00	537.00	-18.00	1	440
09:17:42	536.00	537.00	537.00	-18.00	1	439
09:17:33	535.00	537.00	537.00	-18.00	2	438
09:17:32	536.00	537.00	535.00	-20.00	4	436
09:17:32	536.00	537.00	536.00	-19.00	2	432
09:17:20	535.00	536.00	536.00	-19.00	1	430
09:17:19	535.00	536.00	536.00	-19.00	1	429
09:16:58	536.00	537.00	536.00	-19.00	1	428
09:16:57	535.00	536.00	536.00	-19.00	1	427
09:16:52	535.00	536.00	536.00	-19.00	1	426
09:16:48	536.00	537.00	536.00	-19.00	1	425
09:16:48	536.00	537.00	536.00	-19.00	1	424
09:16:47	535.00	536.00	536.00	-19.00	1	423
09:16:46	536.00	537.00	536.00	-19.00	6	422
09:16:46	536.00	537.00	536.00	-19.00	1	416
09:15:43	539.00	540.00	538.00	-17.00	17	415
09:15:43	539.00	540.00	539.00	-16.00	3	398
09:15:39	539.00	540.00	539.00	-16.00	1	395
09:15:33	539.00	540.00	539.00	-16.00	1	394
09:15:30	539.00	541.00	541.00	-14.00	1	393
09:15:29	540.00	541.00	539.00	-16.00	3	392
09:15:29	540.00	541.00	540.00	-15.00	7	389
09:15:16	540.00	542.00	542.00	-13.00	1	382
09:15:16	540.00	542.00	540.00	-15.00	1	381
09:15:16	541.00	542.00	541.00	-14.00	2	380
09:15:16	541.00	542.00	541.00	-14.00	6	378
09:15:16	541.00	542.00	541.00	-14.00	1	372
09:15:14	541.00	542.00	541.00	-14.00	1	371
09:15:08	541.00	542.00	542.00	-13.00	1	370
09:15:04	542.00	543.00	542.00	-13.00	1	369
09:15:00	541.00	543.00	543.00	-12.00	1	368
09:14:59	541.00	543.00	543.00	-12.00	2	367
09:14:55	541.00	543.00	543.00	-12.00	1	365
09:14:49	541.00	543.00	543.00	-12.00	1	364
09:14:49	542.00	543.00	542.00	-13.00	9	363
09:14:49	542.00	543.00	542.00	-13.00	1	354
09:14:49	542.00	543.00	542.00	-13.00	1	353
09:14:49	543.00	544.00	543.00	-12.00	7	352
09:14:48	544.00	545.00	544.00	-11.00	8	345
09:14:29	544.00	546.00	544.00	-11.00	1	337
09:14:28	545.00	546.00	545.00	-10.00	3	336
09:14:02	544.00	546.00	546.00	-9.00	1	333
09:14:01	545.00	546.00	545.00	-10.00	4	332
09:14:01	545.00	546.00	545.00	-10.00	3	328
09:14:01	545.00	546.00	545.00	-10.00	3	325
09:13:56	546.00	547.00	546.00	-9.00	1	322
09:13:41	546.00	547.00	546.00	-9.00	2	321
09:13:40	546.00	548.00	546.00	-9.00	1	319
09:13:39	546.00	548.00	546.00	-9.00	1	318
09:13:19	547.00	548.00	547.00	-8.00	8	317
09:13:13	548.00	550.00	548.00	-7.00	4	309
09:13:03	548.00	550.00	548.00	-7.00	1	305
09:12:54	549.00	550.00	549.00	-6.00	5	304
09:12:52	550.00	552.00	550.00	-5.00	13	299
09:12:44	551.00	552.00	551.00	-4.00	1	286
09:12:30	550.00	551.00	551.00	-4.00	1	285
09:12:25	550.00	551.00	551.00	-4.00	1	284
09:12:05	550.00	551.00	551.00	-4.00	1	283
09:12:02	550.00	551.00	551.00	-4.00	1	282
09:11:47	551.00	552.00	551.00	-4.00	1	281
09:11:11	554.00	555.00	555.00	0	1	280
09:11:09	554.00	555.00	554.00	-1.00	1	279
09:10:58	553.00	555.00	555.00	0	1	278
09:10:27	553.00	554.00	554.00	-1.00	1	277
09:10:24	553.00	554.00	554.00	-1.00	1	276
09:10:13	553.00	554.00	554.00	-1.00	1	275
09:10:06	553.00	554.00	554.00	-1.00	1	274
09:09:56	552.00	553.00	553.00	-2.00	3	273
09:09:56	551.00	553.00	553.00	-2.00	1	270
09:09:39	550.00	552.00	552.00	-3.00	2	269
09:09:33	550.00	551.00	551.00	-4.00	2	267
09:09:32	551.00	552.00	551.00	-4.00	8	265
09:09:23	551.00	552.00	552.00	-3.00	1	257
09:08:53	551.00	552.00	551.00	-4.00	1	256
09:08:33	552.00	553.00	552.00	-3.00	2	255
09:08:33	552.00	553.00	552.00	-3.00	1	253
09:07:41	552.00	553.00	553.00	-2.00	1	252
09:07:27	552.00	553.00	552.00	-3.00	1	251
09:07:25	552.00	553.00	552.00	-3.00	1	250
09:07:22	551.00	552.00	552.00	-3.00	1	249
09:07:22	551.00	552.00	552.00	-3.00	1	248
09:06:41	551.00	552.00	552.00	-3.00	1	247
09:06:34	552.00	553.00	552.00	-3.00	2	246
09:06:29	552.00	553.00	553.00	-2.00	1	244
09:06:29	552.00	553.00	552.00	-3.00	1	243
09:06:25	552.00	553.00	553.00	-2.00	1	242
09:06:21	552.00	554.00	554.00	-1.00	1	241
09:06:20	553.00	554.00	553.00	-2.00	8	240
09:06:14	554.00	555.00	554.00	-1.00	7	232
09:06:08	554.00	555.00	554.00	-1.00	1	225
09:06:07	554.00	555.00	555.00	0	1	224
09:06:07	554.00	555.00	555.00	0	1	223
09:06:02	553.00	554.00	554.00	-1.00	2	222
09:05:57	553.00	554.00	553.00	-2.00	1	220
09:05:53	553.00	554.00	553.00	-2.00	1	219
09:05:52	552.00	553.00	553.00	-2.00	2	218
09:05:51	552.00	553.00	553.00	-2.00	2	216
09:05:46	552.00	553.00	553.00	-2.00	1	214
09:05:46	551.00	552.00	552.00	-3.00	4	213
09:05:39	551.00	552.00	552.00	-3.00	1	209
09:05:37	551.00	552.00	551.00	-4.00	1	208
09:05:37	551.00	552.00	552.00	-3.00	1	207
09:05:23	550.00	551.00	551.00	-4.00	2	206
09:05:22	550.00	551.00	551.00	-4.00	1	204
09:05:20	550.00	551.00	551.00	-4.00	1	203
09:04:48	549.00	551.00	549.00	-6.00	1	202
09:04:46	550.00	551.00	550.00	-5.00	1	201
09:04:45	549.00	551.00	549.00	-6.00	1	200
09:04:44	549.00	550.00	550.00	-5.00	2	199
09:04:44	548.00	549.00	549.00	-6.00	8	197
09:04:33	547.00	549.00	547.00	-8.00	1	189
09:04:12	546.00	548.00	546.00	-9.00	1	188
09:04:12	546.00	547.00	547.00	-8.00	1	187
09:03:37	546.00	547.00	546.00	-9.00	2	186
09:03:18	545.00	546.00	546.00	-9.00	1	184
09:03:14	545.00	546.00	546.00	-9.00	1	183
09:03:13	545.00	546.00	546.00	-9.00	1	182
09:03:13	545.00	546.00	545.00	-10.00	1	181
09:03:03	545.00	546.00	546.00	-9.00	1	180
09:02:28	546.00	548.00	546.00	-9.00	1	179
09:02:22	545.00	546.00	546.00	-9.00	1	178
09:02:22	545.00	546.00	546.00	-9.00	1	177
09:02:17	546.00	547.00	546.00	-9.00	2	176
09:02:16	546.00	547.00	546.00	-9.00	3	174
09:02:16	546.00	547.00	546.00	-9.00	2	171
09:02:15	546.00	547.00	547.00	-8.00	1	169
09:01:48	547.00	548.00	547.00	-8.00	10	168
09:01:48	547.00	548.00	547.00	-8.00	1	158
09:01:47	547.00	548.00	547.00	-8.00	5	157
09:01:38	547.00	548.00	547.00	-8.00	1	152
09:01:34	547.00	549.00	547.00	-8.00	1	151
09:01:27	547.00	549.00	547.00	-8.00	1	150
09:00:47	547.00	549.00	547.00	-8.00	2	149
09:00:45	547.00	548.00	548.00	-7.00	1	147
09:00:28	546.00	548.00	546.00	-9.00	1	146
09:00:22	546.00	548.00	546.00	-9.00	1	145
09:00:18	546.00	547.00	547.00	-8.00	3	144
09:00:18	546.00	547.00	546.00	-9.00	1	141
09:00:16	546.00	547.00	546.00	-9.00	1	140
09:00:15	544.00	546.00	546.00	-9.00	1	139
09:00:15	544.00	546.00	546.00	-9.00	1	138
09:00:15	545.00	547.00	545.00	-10.00	4	137
09:00:07	545.00	546.00	546.00	-9.00	2	133
09:00:06	544.00	547.00	544.00	-11.00	1	131
09:00:04	545.00	547.00	545.00	-10.00	1	130
09:00:02	545.00	547.00	545.00	-10.00	1	129
09:00:01	--	--	545.00	-10.00	28	128

　

其他人也逛...

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

POCO X8 Pro Max 12G/512G

KIRIN–生茶525ml(24入/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

DJI OSMO POCKET 4 全能套裝

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

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

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

PChome 購物儲值10,000元

Roborock 石頭科技石頭掃地機器人 Qrevo C

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

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

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

台積電法說會7/16登場　聚焦全...

專家：記憶體邁入超級循環　新...

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

‧馬斯克推動X轉型超級App　旗下X...
‧荷莫茲海峽出口恢復　OPEC+同意...
‧韓國擬以晶片稅收成立未來基金...

加密貨幣

比特幣BTC	62583.54	38.41	0.06%
以太幣ETH	1778.14	21.56	1.23%
瑞波幣XRP	1.13	0.00	-0.35%
比特幣現金BCH	238.76	9.52	4.15%
萊特幣LTC	45.39	0.59	1.32%
卡達幣ADA	0.190156	0.01	5.69%
波場幣TRX	0.328030	0.01	1.59%
恆星幣XLM	0.199609	0.00	-2.12%

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。