最新[公告] 亞德客-KY:代子公司寧波亞德客自動化工業有限公司公告自地委建廠辦擴建及改建工程之工程承攬契約熱門[公告] 安瑞-KY:本公司董事會通過115年度第二季合併財報

更新報價

營　邦 (3693) 電腦/周邊設備上櫃

587.00 ▲+39.00 +7.12% 10.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+39.00	1,780	587.00	4	588.00	4	555.00	599.00	549.00	548.00

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	587.00	588.00	587.00	+39.00	9	1780
13:30:00	587.00	588.00	587.00	+39.00	62	1771
13:24:33	585.00	587.00	587.00	+39.00	2	1709
13:24:31	585.00	586.00	586.00	+38.00	1	1707
13:24:22	585.00	586.00	586.00	+38.00	1	1706
13:24:06	585.00	587.00	587.00	+39.00	1	1705
13:24:05	586.00	588.00	586.00	+38.00	1	1704
13:23:54	586.00	588.00	586.00	+38.00	1	1703
13:23:53	586.00	588.00	586.00	+38.00	1	1702
13:23:51	586.00	588.00	586.00	+38.00	1	1701
13:23:46	586.00	588.00	586.00	+38.00	1	1700
13:23:32	586.00	587.00	587.00	+39.00	1	1699
13:23:13	586.00	588.00	586.00	+38.00	1	1698
13:22:40	587.00	588.00	587.00	+39.00	1	1697
13:22:29	587.00	589.00	589.00	+41.00	1	1696
13:22:14	586.00	588.00	588.00	+40.00	2	1695
13:20:53	586.00	588.00	588.00	+40.00	2	1693
13:20:53	588.00	590.00	588.00	+40.00	1	1691
13:20:39	586.00	588.00	588.00	+40.00	1	1690
13:20:39	588.00	590.00	588.00	+40.00	2	1689
13:20:28	588.00	590.00	590.00	+42.00	1	1687
13:20:18	587.00	588.00	588.00	+40.00	1	1686
13:20:13	587.00	589.00	589.00	+41.00	3	1685
13:19:39	587.00	589.00	589.00	+41.00	1	1682
13:19:39	587.00	588.00	588.00	+40.00	7	1681
13:19:20	586.00	587.00	587.00	+39.00	1	1674
13:18:43	586.00	587.00	587.00	+39.00	1	1673
13:18:27	587.00	588.00	587.00	+39.00	1	1672
13:18:21	587.00	588.00	587.00	+39.00	2	1671
13:18:01	588.00	589.00	588.00	+40.00	2	1669
13:16:51	587.00	590.00	587.00	+39.00	1	1667
13:16:41	588.00	590.00	588.00	+40.00	3	1666
13:16:39	588.00	589.00	589.00	+41.00	3	1663
13:16:38	588.00	589.00	589.00	+41.00	1	1660
13:15:19	588.00	589.00	588.00	+40.00	1	1659
13:14:56	588.00	589.00	589.00	+41.00	1	1658
13:14:01	587.00	588.00	588.00	+40.00	2	1657
13:12:59	587.00	588.00	588.00	+40.00	1	1655
13:12:45	587.00	588.00	588.00	+40.00	1	1654
13:12:32	587.00	588.00	588.00	+40.00	1	1653
13:12:18	587.00	588.00	588.00	+40.00	1	1652
13:11:49	587.00	589.00	587.00	+39.00	2	1651
13:10:12	587.00	589.00	587.00	+39.00	1	1649
13:10:12	587.00	588.00	588.00	+40.00	1	1648
13:09:12	587.00	589.00	589.00	+41.00	1	1647
13:09:06	587.00	589.00	589.00	+41.00	1	1646
13:08:57	587.00	589.00	587.00	+39.00	1	1645
13:08:53	588.00	589.00	588.00	+40.00	1	1644
13:08:39	588.00	589.00	588.00	+40.00	8	1643
13:08:21	589.00	590.00	589.00	+41.00	1	1635
13:08:18	588.00	589.00	589.00	+41.00	1	1634
13:07:55	589.00	590.00	589.00	+41.00	1	1633
13:07:51	589.00	590.00	589.00	+41.00	1	1632
13:07:46	589.00	590.00	589.00	+41.00	1	1631
13:06:05	588.00	589.00	589.00	+41.00	1	1630
13:04:44	589.00	590.00	589.00	+41.00	1	1629
13:03:54	589.00	591.00	589.00	+41.00	1	1628
13:03:46	589.00	590.00	590.00	+42.00	2	1627
13:03:46	589.00	590.00	590.00	+42.00	1	1625
13:03:41	589.00	590.00	590.00	+42.00	1	1624
13:03:29	589.00	590.00	589.00	+41.00	1	1623
13:02:48	589.00	590.00	589.00	+41.00	1	1622
13:02:08	589.00	590.00	589.00	+41.00	1	1621
13:01:50	589.00	590.00	589.00	+41.00	1	1620
13:01:30	590.00	591.00	590.00	+42.00	1	1619
13:01:10	590.00	591.00	590.00	+42.00	1	1618
13:01:04	591.00	592.00	591.00	+43.00	6	1617
13:00:56	591.00	592.00	591.00	+43.00	1	1611
13:00:56	591.00	592.00	591.00	+43.00	1	1610
12:59:52	591.00	592.00	591.00	+43.00	1	1609
12:57:50	591.00	592.00	592.00	+44.00	1	1608
12:57:41	592.00	593.00	592.00	+44.00	2	1607
12:57:37	592.00	593.00	592.00	+44.00	1	1605
12:57:12	592.00	593.00	592.00	+44.00	3	1604
12:56:57	592.00	593.00	592.00	+44.00	1	1601
12:56:49	592.00	593.00	592.00	+44.00	2	1600
12:56:10	591.00	592.00	592.00	+44.00	1	1598
12:55:55	591.00	592.00	592.00	+44.00	1	1597
12:55:48	591.00	592.00	592.00	+44.00	1	1596
12:55:44	591.00	592.00	592.00	+44.00	1	1595
12:55:39	591.00	592.00	592.00	+44.00	1	1594
12:55:34	591.00	592.00	592.00	+44.00	1	1593
12:55:09	591.00	592.00	592.00	+44.00	1	1592
12:55:07	591.00	592.00	591.00	+43.00	1	1591
12:54:59	590.00	591.00	591.00	+43.00	2	1590
12:54:27	590.00	591.00	591.00	+43.00	1	1588
12:53:45	590.00	591.00	591.00	+43.00	3	1587
12:53:45	589.00	590.00	590.00	+42.00	1	1584
12:53:45	589.00	590.00	590.00	+42.00	10	1583
12:51:53	589.00	590.00	589.00	+41.00	1	1573
12:51:21	589.00	590.00	589.00	+41.00	3	1572
12:50:09	589.00	590.00	590.00	+42.00	1	1569
12:50:06	589.00	590.00	590.00	+42.00	1	1568
12:49:33	589.00	590.00	590.00	+42.00	1	1567
12:46:23	589.00	590.00	589.00	+41.00	1	1566
12:46:22	589.00	590.00	590.00	+42.00	2	1565
12:45:12	589.00	590.00	590.00	+42.00	3	1563
12:44:07	589.00	590.00	590.00	+42.00	1	1560
12:41:12	590.00	591.00	590.00	+42.00	1	1559
12:41:07	590.00	591.00	590.00	+42.00	1	1558
12:41:07	590.00	591.00	590.00	+42.00	1	1557
12:40:21	590.00	591.00	591.00	+43.00	1	1556
12:38:41	590.00	591.00	591.00	+43.00	1	1555
12:38:40	591.00	592.00	591.00	+43.00	1	1554
12:38:37	591.00	592.00	591.00	+43.00	1	1553
12:38:26	591.00	592.00	592.00	+44.00	1	1552
12:36:49	591.00	592.00	592.00	+44.00	1	1551
12:36:36	591.00	592.00	591.00	+43.00	1	1550
12:36:35	589.00	590.00	590.00	+42.00	8	1549
12:35:24	589.00	590.00	590.00	+42.00	1	1541
12:35:16	588.00	589.00	589.00	+41.00	1	1540
12:35:09	588.00	589.00	589.00	+41.00	1	1539
12:34:37	588.00	589.00	588.00	+40.00	1	1538
12:34:32	588.00	589.00	588.00	+40.00	1	1537
12:34:24	588.00	589.00	589.00	+41.00	1	1536
12:34:19	588.00	589.00	588.00	+40.00	1	1535
12:34:05	587.00	588.00	588.00	+40.00	1	1534
12:33:34	586.00	588.00	586.00	+38.00	1	1533
12:32:46	586.00	587.00	586.00	+38.00	1	1532
12:32:43	587.00	588.00	587.00	+39.00	1	1531
12:32:28	588.00	589.00	588.00	+40.00	2	1530
12:32:28	588.00	589.00	588.00	+40.00	1	1528
12:31:51	588.00	589.00	589.00	+41.00	1	1527
12:29:54	589.00	590.00	590.00	+42.00	1	1526
12:28:48	588.00	589.00	589.00	+41.00	1	1525
12:28:48	588.00	589.00	589.00	+41.00	1	1524
12:28:35	587.00	589.00	587.00	+39.00	2	1523
12:28:32	587.00	588.00	588.00	+40.00	2	1521
12:28:26	586.00	587.00	587.00	+39.00	1	1519
12:28:26	586.00	587.00	587.00	+39.00	2	1518
12:28:26	586.00	587.00	587.00	+39.00	1	1516
12:28:13	586.00	587.00	587.00	+39.00	1	1515
12:27:43	587.00	588.00	586.00	+38.00	2	1514
12:27:43	587.00	588.00	587.00	+39.00	1	1512
12:26:44	587.00	588.00	587.00	+39.00	1	1511
12:26:14	587.00	588.00	587.00	+39.00	2	1510
12:25:39	587.00	588.00	587.00	+39.00	1	1508
12:23:39	587.00	589.00	587.00	+39.00	1	1507
12:23:38	586.00	587.00	587.00	+39.00	1	1506
12:23:27	586.00	589.00	586.00	+38.00	1	1505
12:23:25	587.00	588.00	587.00	+39.00	2	1504
12:23:19	586.00	587.00	587.00	+39.00	1	1502
12:23:18	587.00	588.00	587.00	+39.00	1	1501
12:23:13	587.00	588.00	587.00	+39.00	1	1500
12:22:42	587.00	588.00	587.00	+39.00	2	1499
12:22:24	588.00	589.00	588.00	+40.00	2	1497
12:21:49	589.00	590.00	589.00	+41.00	1	1495
12:20:25	588.00	589.00	589.00	+41.00	1	1494
12:19:40	587.00	588.00	588.00	+40.00	1	1493
12:18:42	587.00	589.00	587.00	+39.00	1	1492
12:18:27	587.00	588.00	588.00	+40.00	1	1491
12:17:46	587.00	588.00	588.00	+40.00	2	1490
12:17:40	587.00	588.00	588.00	+40.00	1	1488
12:17:40	588.00	589.00	588.00	+40.00	2	1487
12:17:29	588.00	591.00	588.00	+40.00	1	1485
12:17:29	589.00	591.00	589.00	+41.00	1	1484
12:15:41	591.00	592.00	591.00	+43.00	1	1483
12:15:40	592.00	593.00	592.00	+44.00	1	1482
12:15:35	591.00	593.00	593.00	+45.00	1	1481
12:14:58	591.00	592.00	592.00	+44.00	1	1480
12:14:56	591.00	592.00	591.00	+43.00	1	1479
12:14:46	591.00	592.00	592.00	+44.00	1	1478
12:14:26	591.00	592.00	592.00	+44.00	1	1477
12:14:03	590.00	591.00	591.00	+43.00	1	1476
12:13:54	590.00	591.00	591.00	+43.00	1	1475
12:13:06	588.00	590.00	590.00	+42.00	1	1474
12:12:59	588.00	589.00	589.00	+41.00	1	1473
12:12:59	588.00	589.00	589.00	+41.00	1	1472
12:11:37	588.00	590.00	588.00	+40.00	1	1471
12:11:34	589.00	590.00	589.00	+41.00	1	1470
12:11:10	588.00	591.00	588.00	+40.00	1	1469
12:11:06	588.00	590.00	590.00	+42.00	1	1468
12:10:30	588.00	591.00	588.00	+40.00	1	1467
12:10:22	588.00	591.00	588.00	+40.00	1	1466
12:10:13	588.00	591.00	588.00	+40.00	3	1465
12:10:10	588.00	589.00	589.00	+41.00	1	1462
12:09:32	588.00	589.00	589.00	+41.00	1	1461
12:08:30	589.00	590.00	589.00	+41.00	1	1460
12:07:17	588.00	589.00	589.00	+41.00	1	1459
12:07:17	589.00	590.00	589.00	+41.00	1	1458
12:07:13	589.00	590.00	589.00	+41.00	1	1457
12:07:05	588.00	589.00	589.00	+41.00	1	1456
12:07:05	588.00	589.00	589.00	+41.00	2	1455
12:07:05	588.00	589.00	589.00	+41.00	1	1453
12:07:05	587.00	588.00	588.00	+40.00	5	1452
12:06:57	588.00	589.00	588.00	+40.00	1	1447
12:06:54	588.00	589.00	588.00	+40.00	1	1446
12:06:50	588.00	589.00	588.00	+40.00	2	1445
12:06:47	588.00	589.00	588.00	+40.00	1	1443
12:06:46	588.00	590.00	588.00	+40.00	1	1442
12:06:34	588.00	590.00	588.00	+40.00	1	1441
12:06:13	588.00	590.00	590.00	+42.00	1	1440
12:06:12	589.00	590.00	589.00	+41.00	2	1439
12:06:12	589.00	590.00	589.00	+41.00	1	1437
12:06:09	589.00	591.00	589.00	+41.00	1	1436
12:05:53	589.00	591.00	589.00	+41.00	1	1435
12:05:44	590.00	591.00	590.00	+42.00	4	1434
12:05:30	591.00	592.00	591.00	+43.00	3	1430
12:05:29	591.00	592.00	591.00	+43.00	1	1427
12:03:42	591.00	592.00	592.00	+44.00	1	1426
12:02:47	590.00	592.00	593.00	+45.00	3	1425
12:02:47	590.00	592.00	592.00	+44.00	1	1422
12:01:46	590.00	592.00	592.00	+44.00	1	1421
12:01:36	590.00	592.00	592.00	+44.00	1	1420
12:01:07	590.00	591.00	593.00	+45.00	2	1419
12:01:07	590.00	591.00	592.00	+44.00	2	1417
12:01:07	590.00	591.00	591.00	+43.00	1	1415
12:00:50	591.00	592.00	591.00	+43.00	1	1414
12:00:36	592.00	593.00	592.00	+44.00	4	1413
12:00:36	592.00	593.00	592.00	+44.00	3	1409
12:00:21	593.00	594.00	593.00	+45.00	1	1406
12:00:06	594.00	595.00	594.00	+46.00	1	1405
11:59:41	594.00	595.00	595.00	+47.00	1	1404
11:59:30	594.00	595.00	595.00	+47.00	1	1403
11:59:13	595.00	596.00	595.00	+47.00	2	1402
11:58:45	593.00	594.00	596.00	+48.00	1	1400
11:58:45	593.00	594.00	595.00	+47.00	2	1399
11:58:45	593.00	594.00	594.00	+46.00	2	1397
11:56:38	592.00	593.00	595.00	+47.00	3	1395
11:56:38	592.00	593.00	594.00	+46.00	2	1392
11:56:38	592.00	593.00	593.00	+45.00	1	1390
11:55:55	593.00	594.00	593.00	+45.00	1	1389
11:55:42	593.00	594.00	593.00	+45.00	1	1388
11:55:19	592.00	594.00	594.00	+46.00	1	1387
11:54:52	592.00	594.00	594.00	+46.00	1	1386
11:53:51	594.00	595.00	594.00	+46.00	1	1385
11:53:41	592.00	594.00	594.00	+46.00	1	1384
11:53:38	593.00	594.00	593.00	+45.00	1	1383
11:53:38	594.00	595.00	594.00	+46.00	2	1382
11:53:38	594.00	595.00	594.00	+46.00	2	1380
11:53:06	596.00	598.00	596.00	+48.00	1	1378
11:53:05	595.00	598.00	595.00	+47.00	3	1377
11:53:05	595.00	596.00	598.00	+50.00	2	1374
11:53:05	595.00	596.00	596.00	+48.00	1	1372
11:52:58	596.00	597.00	596.00	+48.00	1	1371
11:52:58	596.00	598.00	596.00	+48.00	1	1370
11:52:38	596.00	598.00	596.00	+48.00	2	1369
11:52:32	596.00	598.00	596.00	+48.00	1	1367
11:52:32	597.00	598.00	597.00	+49.00	2	1366
11:52:30	596.00	598.00	598.00	+50.00	1	1364
11:52:27	597.00	598.00	597.00	+49.00	2	1363
11:52:26	596.00	598.00	598.00	+50.00	1	1361
11:52:24	598.00	599.00	598.00	+50.00	1	1360
11:52:21	598.00	599.00	598.00	+50.00	1	1359
11:52:19	595.00	598.00	598.00	+50.00	1	1358
11:52:16	598.00	599.00	598.00	+50.00	1	1357
11:52:14	598.00	599.00	599.00	+51.00	1	1356
11:52:14	598.00	599.00	599.00	+51.00	1	1355
11:52:08	596.00	598.00	598.00	+50.00	4	1354
11:52:08	595.00	596.00	598.00	+50.00	4	1350
11:52:08	595.00	596.00	597.00	+49.00	5	1346
11:52:08	595.00	596.00	596.00	+48.00	1	1341
11:51:35	595.00	596.00	596.00	+48.00	1	1340
11:51:35	597.00	598.00	597.00	+49.00	1	1339
11:51:35	595.00	597.00	597.00	+49.00	1	1338
11:51:35	595.00	597.00	597.00	+49.00	1	1337
11:51:35	595.00	597.00	597.00	+49.00	5	1336
11:51:30	593.00	594.00	596.00	+48.00	3	1331
11:51:30	593.00	594.00	594.00	+46.00	2	1328
11:51:27	594.00	595.00	594.00	+46.00	1	1326
11:51:23	594.00	595.00	595.00	+47.00	1	1325
11:51:23	594.00	595.00	594.00	+46.00	1	1324
11:51:12	593.00	594.00	594.00	+46.00	1	1323
11:51:08	591.00	593.00	596.00	+48.00	2	1322
11:51:08	591.00	593.00	595.00	+47.00	2	1320
11:51:08	591.00	593.00	593.00	+45.00	1	1318
11:51:08	591.00	592.00	592.00	+44.00	1	1317
11:51:08	591.00	592.00	592.00	+44.00	1	1316
11:51:07	591.00	592.00	591.00	+43.00	2	1315
11:50:53	591.00	592.00	592.00	+44.00	1	1313
11:50:43	591.00	592.00	592.00	+44.00	1	1312
11:50:41	591.00	592.00	592.00	+44.00	1	1311
11:50:26	590.00	592.00	590.00	+42.00	1	1310
11:50:22	589.00	590.00	590.00	+42.00	3	1309
11:50:03	588.00	590.00	590.00	+42.00	1	1306
11:49:59	588.00	590.00	590.00	+42.00	1	1305
11:49:48	588.00	589.00	589.00	+41.00	1	1304
11:49:31	588.00	589.00	589.00	+41.00	1	1303
11:49:29	588.00	589.00	588.00	+40.00	1	1302
11:49:21	589.00	591.00	589.00	+41.00	1	1301
11:49:20	589.00	590.00	590.00	+42.00	1	1300
11:49:09	590.00	591.00	590.00	+42.00	4	1299
11:49:01	591.00	592.00	591.00	+43.00	1	1295
11:48:56	591.00	592.00	591.00	+43.00	1	1294
11:48:48	590.00	591.00	591.00	+43.00	1	1293
11:48:42	591.00	593.00	591.00	+43.00	2	1292
11:48:42	592.00	593.00	592.00	+44.00	1	1290
11:48:34	591.00	592.00	592.00	+44.00	1	1289
11:48:30	591.00	593.00	593.00	+45.00	1	1288
11:48:25	592.00	593.00	592.00	+44.00	1	1287
11:48:24	592.00	593.00	592.00	+44.00	1	1286
11:48:16	592.00	595.00	592.00	+44.00	1	1285
11:48:06	591.00	594.00	594.00	+46.00	1	1284
11:48:01	590.00	592.00	594.00	+46.00	1	1283
11:48:01	590.00	592.00	593.00	+45.00	2	1282
11:48:01	590.00	592.00	592.00	+44.00	1	1280
11:47:52	591.00	592.00	591.00	+43.00	1	1279
11:47:43	591.00	593.00	591.00	+43.00	1	1278
11:47:22	590.00	593.00	593.00	+45.00	1	1277
11:47:20	592.00	593.00	592.00	+44.00	1	1276
11:47:20	590.00	593.00	590.00	+42.00	1	1275
11:47:11	592.00	593.00	592.00	+44.00	3	1274
11:47:09	593.00	595.00	593.00	+45.00	2	1271
11:47:09	594.00	595.00	594.00	+46.00	1	1269
11:46:48	593.00	596.00	593.00	+45.00	1	1268
11:46:47	593.00	596.00	593.00	+45.00	1	1267
11:46:26	595.00	596.00	595.00	+47.00	1	1266
11:46:19	593.00	595.00	597.00	+49.00	1	1265
11:46:19	593.00	595.00	596.00	+48.00	3	1264
11:46:19	593.00	595.00	595.00	+47.00	1	1261
11:46:18	593.00	595.00	595.00	+47.00	1	1260
11:46:18	593.00	595.00	593.00	+45.00	1	1259
11:46:11	593.00	595.00	595.00	+47.00	1	1258
11:46:02	594.00	595.00	595.00	+47.00	1	1257
11:45:58	594.00	597.00	597.00	+49.00	1	1256
11:45:57	592.00	597.00	597.00	+49.00	1	1255
11:45:56	592.00	594.00	594.00	+46.00	1	1254
11:45:55	596.00	597.00	596.00	+48.00	2	1253
11:45:51	594.00	597.00	597.00	+49.00	1	1251
11:45:51	595.00	597.00	597.00	+49.00	1	1250
11:45:50	593.00	596.00	596.00	+48.00	3	1249
11:45:50	593.00	596.00	596.00	+48.00	1	1246
11:45:47	595.00	596.00	595.00	+47.00	1	1245
11:45:46	595.00	596.00	595.00	+47.00	1	1244
11:45:46	595.00	596.00	595.00	+47.00	1	1243
11:45:46	592.00	594.00	595.00	+47.00	7	1242
11:45:46	592.00	594.00	594.00	+46.00	1	1235
11:45:43	592.00	594.00	594.00	+46.00	1	1234
11:45:43	592.00	594.00	594.00	+46.00	1	1233
11:45:29	593.00	594.00	593.00	+45.00	1	1232
11:45:21	592.00	594.00	592.00	+44.00	1	1231
11:45:18	592.00	593.00	593.00	+45.00	1	1230
11:45:17	592.00	593.00	592.00	+44.00	1	1229
11:45:11	593.00	594.00	593.00	+45.00	1	1228
11:44:59	592.00	595.00	592.00	+44.00	1	1227
11:44:58	591.00	594.00	594.00	+46.00	1	1226
11:44:58	591.00	594.00	594.00	+46.00	1	1225
11:44:58	590.00	592.00	592.00	+44.00	1	1224
11:44:54	592.00	593.00	592.00	+44.00	1	1223
11:44:50	592.00	594.00	592.00	+44.00	1	1222
11:44:49	592.00	593.00	593.00	+45.00	1	1221
11:44:48	592.00	594.00	594.00	+46.00	1	1220
11:44:48	592.00	593.00	593.00	+45.00	1	1219
11:44:48	591.00	592.00	592.00	+44.00	3	1218
11:44:47	589.00	591.00	591.00	+43.00	2	1215
11:44:47	588.00	590.00	590.00	+42.00	3	1213
11:44:47	587.00	588.00	590.00	+42.00	11	1210
11:44:47	587.00	588.00	589.00	+41.00	5	1199
11:44:47	587.00	588.00	588.00	+40.00	4	1194
11:44:46	587.00	588.00	587.00	+39.00	1	1190
11:44:42	586.00	588.00	588.00	+40.00	5	1189
11:44:34	585.00	588.00	588.00	+40.00	1	1184
11:44:31	584.00	586.00	586.00	+38.00	2	1183
11:44:28	585.00	588.00	588.00	+40.00	1	1181
11:44:26	586.00	587.00	587.00	+39.00	1	1180
11:44:19	585.00	587.00	587.00	+39.00	2	1179
11:44:19	583.00	585.00	586.00	+38.00	4	1177
11:44:19	583.00	585.00	585.00	+37.00	1	1173
11:44:13	583.00	584.00	585.00	+37.00	2	1172
11:44:13	583.00	584.00	584.00	+36.00	1	1170
11:44:12	583.00	585.00	585.00	+37.00	2	1169
11:44:09	583.00	585.00	583.00	+35.00	1	1167
11:43:55	584.00	586.00	583.00	+35.00	1	1166
11:43:55	584.00	586.00	584.00	+36.00	2	1165
11:43:53	584.00	585.00	585.00	+37.00	1	1163
11:43:51	584.00	585.00	584.00	+36.00	2	1162
11:43:48	583.00	585.00	585.00	+37.00	1	1160
11:43:48	583.00	585.00	585.00	+37.00	3	1159
11:43:44	583.00	584.00	584.00	+36.00	1	1156
11:43:42	583.00	584.00	584.00	+36.00	1	1155
11:43:36	583.00	584.00	584.00	+36.00	1	1154
11:43:34	583.00	584.00	584.00	+36.00	1	1153
11:43:33	583.00	584.00	583.00	+35.00	1	1152
11:43:21	583.00	584.00	584.00	+36.00	1	1151
11:43:21	583.00	584.00	584.00	+36.00	1	1150
11:43:13	583.00	585.00	585.00	+37.00	1	1149
11:43:05	583.00	585.00	585.00	+37.00	1	1148
11:43:04	581.00	585.00	585.00	+37.00	3	1147
11:43:04	580.00	582.00	585.00	+37.00	2	1144
11:43:04	580.00	582.00	584.00	+36.00	3	1142
11:43:04	580.00	582.00	582.00	+34.00	2	1139
11:42:56	582.00	584.00	582.00	+34.00	2	1137
11:42:54	582.00	583.00	583.00	+35.00	1	1135
11:42:51	582.00	583.00	583.00	+35.00	1	1134
11:42:50	582.00	583.00	583.00	+35.00	1	1133
11:42:48	582.00	583.00	583.00	+35.00	2	1132
11:42:45	582.00	583.00	583.00	+35.00	1	1130
11:42:43	580.00	582.00	582.00	+34.00	11	1129
11:42:43	580.00	582.00	582.00	+34.00	1	1118
11:42:42	580.00	581.00	581.00	+33.00	1	1117
11:42:42	580.00	581.00	581.00	+33.00	1	1116
11:42:42	580.00	581.00	581.00	+33.00	3	1115
11:42:42	579.00	580.00	580.00	+32.00	6	1112
11:42:36	576.00	579.00	580.00	+32.00	11	1106
11:42:36	576.00	579.00	579.00	+31.00	5	1095
11:42:34	578.00	579.00	578.00	+30.00	1	1090
11:42:26	578.00	579.00	578.00	+30.00	1	1089
11:42:20	578.00	579.00	579.00	+31.00	1	1088
11:42:18	576.00	578.00	578.00	+30.00	1	1087
11:42:01	578.00	579.00	578.00	+30.00	1	1086
11:42:00	576.00	578.00	578.00	+30.00	1	1085
11:41:37	578.00	579.00	578.00	+30.00	1	1084
11:41:34	575.00	578.00	578.00	+30.00	8	1083
11:41:32	575.00	578.00	575.00	+27.00	1	1075
11:40:52	575.00	578.00	575.00	+27.00	1	1074
11:40:46	575.00	577.00	577.00	+29.00	2	1073
11:39:53	574.00	575.00	575.00	+27.00	2	1071
11:39:53	573.00	574.00	574.00	+26.00	2	1069
11:38:50	573.00	575.00	573.00	+25.00	1	1067
11:38:19	573.00	574.00	574.00	+26.00	1	1066
11:37:18	572.00	573.00	572.00	+24.00	2	1065
11:37:02	572.00	573.00	572.00	+24.00	1	1063
11:36:49	572.00	573.00	572.00	+24.00	1	1062
11:36:48	573.00	575.00	573.00	+25.00	2	1061
11:36:19	574.00	576.00	574.00	+26.00	1	1059
11:36:11	573.00	576.00	573.00	+25.00	1	1058
11:35:50	573.00	575.00	573.00	+25.00	1	1057
11:35:26	572.00	574.00	574.00	+26.00	1	1056
11:35:22	572.00	573.00	573.00	+25.00	1	1055
11:35:02	572.00	573.00	573.00	+25.00	1	1054
11:34:53	573.00	574.00	573.00	+25.00	1	1053
11:34:44	573.00	574.00	573.00	+25.00	1	1052
11:34:34	573.00	574.00	573.00	+25.00	1	1051
11:34:12	573.00	574.00	573.00	+25.00	4	1050
11:33:28	573.00	574.00	574.00	+26.00	1	1046
11:33:20	573.00	574.00	574.00	+26.00	1	1045
11:32:59	573.00	574.00	573.00	+25.00	1	1044
11:32:56	572.00	574.00	572.00	+24.00	1	1043
11:32:54	572.00	573.00	573.00	+25.00	1	1042
11:32:52	572.00	573.00	572.00	+24.00	1	1041
11:32:51	572.00	573.00	572.00	+24.00	1	1040
11:32:38	572.00	574.00	572.00	+24.00	1	1039
11:32:34	573.00	574.00	573.00	+25.00	1	1038
11:32:31	573.00	574.00	573.00	+25.00	3	1037
11:32:31	573.00	574.00	573.00	+25.00	4	1034
11:32:08	574.00	575.00	574.00	+26.00	1	1030
11:31:52	574.00	575.00	574.00	+26.00	3	1029
11:31:39	575.00	576.00	575.00	+27.00	2	1026
11:31:39	576.00	577.00	576.00	+28.00	1	1024
11:30:59	577.00	578.00	577.00	+29.00	2	1023
11:30:33	578.00	579.00	578.00	+30.00	1	1021
11:30:18	578.00	579.00	578.00	+30.00	1	1020
11:30:18	575.00	577.00	578.00	+30.00	1	1019
11:30:18	575.00	577.00	577.00	+29.00	2	1018
11:30:09	577.00	578.00	577.00	+29.00	1	1016
11:30:09	577.00	578.00	577.00	+29.00	1	1015
11:29:59	577.00	578.00	578.00	+30.00	1	1014
11:29:58	577.00	578.00	577.00	+29.00	1	1013
11:29:54	575.00	577.00	577.00	+29.00	2	1012
11:29:51	575.00	577.00	577.00	+29.00	1	1010
11:29:51	576.00	577.00	576.00	+28.00	1	1009
11:29:41	575.00	576.00	576.00	+28.00	1	1008
11:29:19	575.00	576.00	576.00	+28.00	1	1007
11:28:56	575.00	576.00	575.00	+27.00	1	1006
11:28:35	575.00	576.00	575.00	+27.00	1	1005
11:28:27	573.00	575.00	575.00	+27.00	2	1004
11:28:20	573.00	574.00	574.00	+26.00	1	1002
11:28:19	573.00	574.00	574.00	+26.00	2	1001
11:28:13	573.00	574.00	574.00	+26.00	1	999
11:28:07	574.00	575.00	574.00	+26.00	1	998
11:28:00	574.00	575.00	574.00	+26.00	1	997
11:27:45	574.00	576.00	574.00	+26.00	1	996
11:27:09	575.00	577.00	575.00	+27.00	4	995
11:27:09	575.00	576.00	576.00	+28.00	1	991
11:27:09	575.00	576.00	575.00	+27.00	5	990
11:27:09	575.00	576.00	575.00	+27.00	1	985
11:27:05	575.00	576.00	576.00	+28.00	1	984
11:26:52	576.00	577.00	576.00	+28.00	2	983
11:26:50	575.00	576.00	576.00	+28.00	1	981
11:26:24	576.00	577.00	576.00	+28.00	2	980
11:26:12	574.00	576.00	576.00	+28.00	1	978
11:26:03	574.00	576.00	574.00	+26.00	1	977
11:25:52	574.00	577.00	577.00	+29.00	4	976
11:25:48	576.00	577.00	576.00	+28.00	1	972
11:25:31	577.00	578.00	577.00	+29.00	1	971
11:25:30	576.00	577.00	577.00	+29.00	1	970
11:24:55	577.00	578.00	577.00	+29.00	1	969
11:24:39	577.00	578.00	577.00	+29.00	1	968
11:24:38	577.00	578.00	577.00	+29.00	1	967
11:24:14	578.00	579.00	578.00	+30.00	3	966
11:24:05	579.00	580.00	579.00	+31.00	1	963
11:24:04	579.00	580.00	579.00	+31.00	1	962
11:24:00	578.00	579.00	579.00	+31.00	1	961
11:23:41	577.00	579.00	579.00	+31.00	1	960
11:23:39	578.00	579.00	578.00	+30.00	3	959
11:23:37	577.00	578.00	578.00	+30.00	1	956
11:23:27	576.00	577.00	577.00	+29.00	1	955
11:23:26	575.00	577.00	577.00	+29.00	1	954
11:23:21	576.00	577.00	576.00	+28.00	1	953
11:23:01	576.00	578.00	578.00	+30.00	1	952
11:22:57	576.00	579.00	576.00	+28.00	3	951
11:22:55	578.00	580.00	578.00	+30.00	3	948
11:22:36	578.00	580.00	578.00	+30.00	1	945
11:22:33	578.00	580.00	578.00	+30.00	1	944
11:22:31	579.00	580.00	579.00	+31.00	1	943
11:22:17	579.00	581.00	581.00	+33.00	1	942
11:22:14	580.00	581.00	580.00	+32.00	1	941
11:22:14	580.00	581.00	580.00	+32.00	1	940
11:22:11	580.00	581.00	581.00	+33.00	1	939
11:22:07	580.00	581.00	581.00	+33.00	1	938
11:21:54	579.00	581.00	581.00	+33.00	1	937
11:21:50	579.00	580.00	580.00	+32.00	1	936
11:21:48	578.00	580.00	580.00	+32.00	1	935
11:21:40	577.00	579.00	579.00	+31.00	3	934
11:21:36	579.00	580.00	579.00	+31.00	1	931
11:21:36	579.00	580.00	580.00	+32.00	1	930
11:21:25	579.00	581.00	579.00	+31.00	1	929
11:21:24	579.00	581.00	581.00	+33.00	1	928
11:21:23	581.00	582.00	581.00	+33.00	1	927
11:21:23	582.00	583.00	582.00	+34.00	1	926
11:21:19	581.00	582.00	582.00	+34.00	3	925
11:21:19	581.00	582.00	582.00	+34.00	1	922
11:21:18	581.00	582.00	582.00	+34.00	1	921
11:21:17	580.00	581.00	581.00	+33.00	1	920
11:21:16	579.00	580.00	580.00	+32.00	2	919
11:21:16	579.00	580.00	580.00	+32.00	1	917
11:21:16	579.00	580.00	580.00	+32.00	8	916
11:21:16	579.00	580.00	580.00	+32.00	1	908
11:21:14	579.00	580.00	580.00	+32.00	2	907
11:21:14	579.00	580.00	580.00	+32.00	1	905
11:21:12	578.00	579.00	579.00	+31.00	5	904
11:21:12	577.00	578.00	578.00	+30.00	13	899
11:21:12	577.00	578.00	578.00	+30.00	2	886
11:21:11	576.00	577.00	577.00	+29.00	1	884
11:21:11	576.00	577.00	577.00	+29.00	10	883
11:21:11	575.00	576.00	576.00	+28.00	4	873
11:21:11	575.00	576.00	576.00	+28.00	1	869
11:21:11	575.00	576.00	576.00	+28.00	4	868
11:21:11	574.00	576.00	576.00	+28.00	1	864
11:21:11	574.00	575.00	575.00	+27.00	13	863
11:21:11	574.00	575.00	575.00	+27.00	15	850
11:21:05	574.00	575.00	574.00	+26.00	1	835
11:21:03	574.00	575.00	574.00	+26.00	4	834
11:21:03	571.00	574.00	574.00	+26.00	4	830
11:21:03	573.00	574.00	573.00	+25.00	1	826
11:20:56	571.00	572.00	572.00	+24.00	2	825
11:20:55	572.00	573.00	572.00	+24.00	2	823
11:20:51	572.00	573.00	573.00	+25.00	1	821
11:20:46	572.00	573.00	573.00	+25.00	1	820
11:20:46	573.00	574.00	573.00	+25.00	1	819
11:20:46	573.00	574.00	573.00	+25.00	1	818
11:20:39	574.00	575.00	574.00	+26.00	1	817
11:20:39	574.00	575.00	574.00	+26.00	1	816
11:20:38	574.00	575.00	574.00	+26.00	1	815
11:20:37	574.00	575.00	574.00	+26.00	1	814
11:20:34	574.00	575.00	575.00	+27.00	1	813
11:20:32	574.00	575.00	575.00	+27.00	1	812
11:20:31	574.00	575.00	575.00	+27.00	1	811
11:20:28	574.00	575.00	575.00	+27.00	1	810
11:20:27	574.00	575.00	574.00	+26.00	1	809
11:20:24	574.00	575.00	575.00	+27.00	1	808
11:20:23	573.00	574.00	574.00	+26.00	2	807
11:20:23	573.00	574.00	574.00	+26.00	1	805
11:20:22	573.00	574.00	574.00	+26.00	1	804
11:20:21	573.00	574.00	574.00	+26.00	1	803
11:20:20	573.00	574.00	574.00	+26.00	5	802
11:20:17	573.00	574.00	574.00	+26.00	2	797
11:20:17	572.00	573.00	573.00	+25.00	4	795
11:20:17	572.00	573.00	573.00	+25.00	2	791
11:20:17	571.00	572.00	572.00	+24.00	17	789
11:20:17	570.00	571.00	571.00	+23.00	11	772
11:20:17	569.00	570.00	570.00	+22.00	43	761
11:20:17	569.00	570.00	570.00	+22.00	5	718
11:20:15	569.00	570.00	570.00	+22.00	1	713
11:20:09	568.00	569.00	569.00	+21.00	13	712
11:20:09	568.00	569.00	569.00	+21.00	5	699
11:20:09	567.00	568.00	568.00	+20.00	14	694
11:20:09	567.00	568.00	568.00	+20.00	4	680
11:20:09	566.00	567.00	567.00	+19.00	8	676
11:20:02	566.00	567.00	567.00	+19.00	1	668
11:19:54	565.00	566.00	566.00	+18.00	12	667
11:19:54	563.00	565.00	565.00	+17.00	2	655
11:19:54	563.00	564.00	565.00	+17.00	3	653
11:19:54	563.00	564.00	564.00	+16.00	2	650
11:19:32	564.00	565.00	564.00	+16.00	1	648
11:19:32	562.00	563.00	564.00	+16.00	3	647
11:19:32	562.00	563.00	563.00	+15.00	1	644
11:18:38	563.00	564.00	563.00	+15.00	5	643
11:17:32	563.00	564.00	563.00	+15.00	1	638
11:16:43	564.00	565.00	564.00	+16.00	4	637
11:15:57	564.00	565.00	564.00	+16.00	1	633
11:14:29	564.00	566.00	564.00	+16.00	3	632
11:14:29	563.00	565.00	565.00	+17.00	7	629
11:14:29	563.00	564.00	564.00	+16.00	5	622
11:14:29	562.00	563.00	563.00	+15.00	1	617
11:14:21	562.00	563.00	562.00	+14.00	1	616
11:13:54	562.00	563.00	562.00	+14.00	1	615
11:13:17	562.00	564.00	562.00	+14.00	1	614
11:12:45	563.00	564.00	563.00	+15.00	1	613
11:12:19	563.00	564.00	563.00	+15.00	1	612
11:12:14	563.00	564.00	563.00	+15.00	3	611
11:10:55	563.00	564.00	563.00	+15.00	1	608
11:09:28	564.00	565.00	564.00	+16.00	1	607
11:09:18	564.00	565.00	564.00	+16.00	1	606
11:08:43	563.00	564.00	564.00	+16.00	2	605
11:07:47	563.00	564.00	564.00	+16.00	1	603
11:04:33	563.00	564.00	564.00	+16.00	1	602
11:04:17	564.00	565.00	564.00	+16.00	2	601
11:03:59	564.00	565.00	564.00	+16.00	1	599
11:02:10	564.00	565.00	564.00	+16.00	1	598
11:02:03	564.00	565.00	564.00	+16.00	1	597
11:02:01	565.00	566.00	565.00	+17.00	1	596
11:01:59	565.00	566.00	565.00	+17.00	1	595
11:01:55	565.00	566.00	565.00	+17.00	2	594
11:01:52	565.00	566.00	565.00	+17.00	5	592
11:01:31	565.00	566.00	565.00	+17.00	1	587
11:01:16	564.00	565.00	565.00	+17.00	2	586
11:00:53	564.00	565.00	565.00	+17.00	1	584
11:00:39	565.00	566.00	565.00	+17.00	1	583
11:00:29	564.00	565.00	565.00	+17.00	1	582
11:00:29	564.00	565.00	565.00	+17.00	3	581
11:00:11	564.00	565.00	565.00	+17.00	1	578
11:00:09	564.00	565.00	565.00	+17.00	1	577
11:00:06	564.00	565.00	565.00	+17.00	1	576
11:00:02	564.00	565.00	565.00	+17.00	1	575
10:59:51	564.00	565.00	565.00	+17.00	1	574
10:59:24	563.00	565.00	565.00	+17.00	1	573
10:59:24	564.00	565.00	564.00	+16.00	1	572
10:59:04	564.00	565.00	565.00	+17.00	1	571
10:58:26	563.00	564.00	564.00	+16.00	2	570
10:58:25	563.00	564.00	564.00	+16.00	1	568
10:58:12	563.00	564.00	564.00	+16.00	1	567
10:57:59	563.00	564.00	564.00	+16.00	1	566
10:57:26	563.00	564.00	564.00	+16.00	1	565
10:57:23	563.00	564.00	564.00	+16.00	1	564
10:57:16	562.00	563.00	563.00	+15.00	3	563
10:57:16	562.00	563.00	563.00	+15.00	1	560
10:57:16	562.00	563.00	563.00	+15.00	1	559
10:57:07	561.00	562.00	562.00	+14.00	5	558
10:57:05	561.00	562.00	562.00	+14.00	1	553
10:56:43	561.00	562.00	562.00	+14.00	1	552
10:56:35	561.00	562.00	562.00	+14.00	1	551
10:56:29	561.00	562.00	561.00	+13.00	1	550
10:49:38	561.00	562.00	561.00	+13.00	1	549
10:49:35	561.00	562.00	562.00	+14.00	1	548
10:46:45	561.00	562.00	562.00	+14.00	1	547
10:45:24	561.00	562.00	562.00	+14.00	1	546
10:45:12	561.00	562.00	562.00	+14.00	1	545
10:42:55	561.00	562.00	562.00	+14.00	1	544
10:38:21	561.00	563.00	561.00	+13.00	5	543
10:38:03	562.00	563.00	562.00	+14.00	1	538
10:36:44	561.00	562.00	562.00	+14.00	4	537
10:36:44	561.00	562.00	562.00	+14.00	1	533
10:36:12	561.00	562.00	561.00	+13.00	1	532
10:36:07	561.00	562.00	562.00	+14.00	1	531
10:35:21	561.00	562.00	561.00	+13.00	1	530
10:35:16	561.00	562.00	561.00	+13.00	1	529
10:35:03	561.00	562.00	561.00	+13.00	1	528
10:34:38	561.00	562.00	561.00	+13.00	1	527
10:34:03	561.00	562.00	561.00	+13.00	1	526
10:32:33	560.00	561.00	561.00	+13.00	1	525
10:32:11	560.00	561.00	561.00	+13.00	1	524
10:31:51	561.00	562.00	561.00	+13.00	1	523
10:31:35	561.00	562.00	561.00	+13.00	1	522
10:30:16	561.00	562.00	561.00	+13.00	1	521
10:29:18	561.00	562.00	561.00	+13.00	1	520
10:29:10	560.00	561.00	561.00	+13.00	1	519
10:29:10	560.00	561.00	561.00	+13.00	1	518
10:29:04	561.00	562.00	561.00	+13.00	1	517
10:28:42	560.00	561.00	561.00	+13.00	1	516
10:28:42	560.00	561.00	561.00	+13.00	1	515
10:28:00	559.00	560.00	560.00	+12.00	1	514
10:27:54	559.00	560.00	560.00	+12.00	1	513
10:26:36	559.00	560.00	560.00	+12.00	1	512
10:26:14	559.00	560.00	560.00	+12.00	2	511
10:25:53	558.00	559.00	559.00	+11.00	1	509
10:25:26	558.00	559.00	559.00	+11.00	1	508
10:24:59	558.00	559.00	558.00	+10.00	1	507
10:23:34	558.00	559.00	558.00	+10.00	1	506
10:23:15	558.00	559.00	558.00	+10.00	2	505
10:21:20	558.00	559.00	559.00	+11.00	1	503
10:20:38	559.00	560.00	559.00	+11.00	1	502
10:20:21	560.00	561.00	560.00	+12.00	1	501
10:20:21	560.00	561.00	560.00	+12.00	1	500
10:20:21	560.00	561.00	560.00	+12.00	3	499
10:19:47	560.00	561.00	560.00	+12.00	2	496
10:19:06	560.00	561.00	561.00	+13.00	2	494
10:18:41	561.00	562.00	561.00	+13.00	1	492
10:18:41	561.00	562.00	561.00	+13.00	1	491
10:17:53	561.00	563.00	561.00	+13.00	1	490
10:17:46	561.00	563.00	563.00	+15.00	1	489
10:17:33	562.00	563.00	562.00	+14.00	1	488
10:17:30	561.00	562.00	562.00	+14.00	1	487
10:17:26	560.00	562.00	562.00	+14.00	1	486
10:17:22	560.00	562.00	562.00	+14.00	1	485
10:17:21	561.00	562.00	561.00	+13.00	1	484
10:17:15	560.00	561.00	561.00	+13.00	2	483
10:17:15	559.00	560.00	560.00	+12.00	4	481
10:16:15	559.00	560.00	559.00	+11.00	1	477
10:16:06	559.00	560.00	559.00	+11.00	1	476
10:16:00	558.00	559.00	559.00	+11.00	5	475
10:16:00	557.00	558.00	558.00	+10.00	2	470
10:15:50	557.00	558.00	558.00	+10.00	1	468
10:15:10	557.00	558.00	558.00	+10.00	1	467
10:14:36	557.00	558.00	558.00	+10.00	1	466
10:12:48	556.00	557.00	557.00	+9.00	1	465
10:11:59	556.00	557.00	556.00	+8.00	1	464
10:11:41	554.00	556.00	556.00	+8.00	1	463
10:10:57	555.00	557.00	555.00	+7.00	1	462
10:10:23	555.00	556.00	556.00	+8.00	2	461
10:10:23	554.00	555.00	555.00	+7.00	2	459
10:08:41	553.00	554.00	554.00	+6.00	3	457
10:08:30	552.00	553.00	553.00	+5.00	3	454
10:08:20	553.00	554.00	553.00	+5.00	2	451
10:08:10	552.00	553.00	553.00	+5.00	1	449
10:04:11	553.00	554.00	553.00	+5.00	1	448
10:03:43	552.00	554.00	552.00	+4.00	1	447
10:03:33	552.00	554.00	552.00	+4.00	1	446
10:02:36	552.00	554.00	552.00	+4.00	1	445
10:00:16	553.00	554.00	553.00	+5.00	1	444
09:59:45	554.00	555.00	554.00	+6.00	1	443
09:58:49	553.00	554.00	554.00	+6.00	1	442
09:57:36	550.00	553.00	554.00	+6.00	2	441
09:57:36	550.00	553.00	553.00	+5.00	2	439
09:56:38	550.00	554.00	554.00	+6.00	1	437
09:56:37	551.00	554.00	551.00	+3.00	1	436
09:55:44	549.00	553.00	549.00	+1.00	1	435
09:55:42	550.00	553.00	549.00	+1.00	1	434
09:55:42	550.00	553.00	550.00	+2.00	3	433
09:55:39	551.00	553.00	550.00	+2.00	2	430
09:55:39	551.00	553.00	551.00	+3.00	3	428
09:55:35	553.00	554.00	551.00	+3.00	1	425
09:55:35	553.00	554.00	552.00	+4.00	4	424
09:55:35	553.00	554.00	553.00	+5.00	1	420
09:53:05	553.00	554.00	554.00	+6.00	1	419
09:52:44	553.00	554.00	553.00	+5.00	1	418
09:52:30	554.00	555.00	554.00	+6.00	1	417
09:52:03	553.00	554.00	554.00	+6.00	1	416
09:51:36	553.00	554.00	554.00	+6.00	1	415
09:48:38	552.00	553.00	553.00	+5.00	1	414
09:48:22	554.00	556.00	554.00	+6.00	1	413
09:48:10	554.00	555.00	554.00	+6.00	1	412
09:48:10	554.00	555.00	554.00	+6.00	1	411
09:46:18	553.00	554.00	553.00	+5.00	2	410
09:44:20	553.00	556.00	553.00	+5.00	1	408
09:43:43	553.00	556.00	553.00	+5.00	1	407
09:43:13	552.00	553.00	553.00	+5.00	1	406
09:43:13	552.00	553.00	553.00	+5.00	1	405
09:43:06	552.00	553.00	553.00	+5.00	1	404
09:42:41	551.00	552.00	552.00	+4.00	3	403
09:42:41	552.00	553.00	552.00	+4.00	3	400
09:42:19	552.00	553.00	552.00	+4.00	1	397
09:41:04	553.00	555.00	553.00	+5.00	1	396
09:40:03	553.00	555.00	555.00	+7.00	1	395
09:39:57	554.00	555.00	554.00	+6.00	6	394
09:39:57	554.00	555.00	554.00	+6.00	5	388
09:39:55	554.00	555.00	554.00	+6.00	1	383
09:39:46	555.00	556.00	555.00	+7.00	1	382
09:39:20	555.00	556.00	555.00	+7.00	4	381
09:38:36	556.00	558.00	556.00	+8.00	1	377
09:38:36	557.00	558.00	557.00	+9.00	3	376
09:37:54	556.00	557.00	557.00	+9.00	1	373
09:37:51	556.00	557.00	557.00	+9.00	1	372
09:36:11	555.00	557.00	557.00	+9.00	1	371
09:35:21	555.00	557.00	557.00	+9.00	1	370
09:34:26	555.00	557.00	555.00	+7.00	1	369
09:33:20	554.00	557.00	554.00	+6.00	1	368
09:33:17	554.00	557.00	554.00	+6.00	1	367
09:33:14	554.00	557.00	554.00	+6.00	1	366
09:32:44	554.00	557.00	554.00	+6.00	1	365
09:31:58	553.00	554.00	554.00	+6.00	1	364
09:31:50	554.00	555.00	554.00	+6.00	1	363
09:31:35	555.00	556.00	554.00	+6.00	1	362
09:31:35	555.00	556.00	555.00	+7.00	1	361
09:31:23	555.00	556.00	555.00	+7.00	1	360
09:30:48	555.00	557.00	555.00	+7.00	6	359
09:30:23	556.00	557.00	556.00	+8.00	2	353
09:30:23	556.00	557.00	556.00	+8.00	2	351
09:30:04	556.00	558.00	556.00	+8.00	1	349
09:30:02	557.00	558.00	557.00	+9.00	6	348
09:29:52	557.00	559.00	557.00	+9.00	3	342
09:29:52	557.00	559.00	557.00	+9.00	1	339
09:29:34	557.00	558.00	558.00	+10.00	1	338
09:29:01	558.00	559.00	558.00	+10.00	1	337
09:28:45	558.00	559.00	558.00	+10.00	1	336
09:27:33	558.00	559.00	558.00	+10.00	1	335
09:27:02	556.00	557.00	557.00	+9.00	1	334
09:25:45	556.00	558.00	558.00	+10.00	1	333
09:25:31	557.00	558.00	557.00	+9.00	1	332
09:25:11	557.00	558.00	557.00	+9.00	1	331
09:25:11	557.00	558.00	557.00	+9.00	1	330
09:24:55	557.00	558.00	558.00	+10.00	1	329
09:24:36	557.00	559.00	557.00	+9.00	1	328
09:23:39	558.00	559.00	558.00	+10.00	1	327
09:23:27	558.00	559.00	558.00	+10.00	4	326
09:23:14	559.00	560.00	559.00	+11.00	1	322
09:23:03	559.00	560.00	559.00	+11.00	1	321
09:22:46	558.00	559.00	559.00	+11.00	1	320
09:22:36	558.00	559.00	559.00	+11.00	1	319
09:22:12	558.00	559.00	559.00	+11.00	1	318
09:22:03	558.00	559.00	559.00	+11.00	1	317
09:22:02	559.00	560.00	559.00	+11.00	7	316
09:22:02	559.00	560.00	559.00	+11.00	2	309
09:21:53	559.00	560.00	560.00	+12.00	1	307
09:21:32	560.00	561.00	560.00	+12.00	1	306
09:20:51	558.00	559.00	559.00	+11.00	2	305
09:20:46	558.00	559.00	558.00	+10.00	1	303
09:20:40	558.00	559.00	558.00	+10.00	1	302
09:20:17	559.00	560.00	559.00	+11.00	3	301
09:20:17	559.00	560.00	559.00	+11.00	1	298
09:20:17	559.00	560.00	559.00	+11.00	1	297
09:20:00	560.00	561.00	560.00	+12.00	3	296
09:20:00	560.00	561.00	560.00	+12.00	1	293
09:19:55	561.00	562.00	561.00	+13.00	5	292
09:19:54	561.00	562.00	561.00	+13.00	1	287
09:19:54	561.00	562.00	561.00	+13.00	1	286
09:18:57	561.00	562.00	562.00	+14.00	1	285
09:18:44	563.00	564.00	563.00	+15.00	6	284
09:18:44	563.00	564.00	563.00	+15.00	1	278
09:18:16	564.00	565.00	564.00	+16.00	2	277
09:18:15	564.00	565.00	564.00	+16.00	1	275
09:18:06	565.00	566.00	565.00	+17.00	3	274
09:18:05	565.00	566.00	565.00	+17.00	1	271
09:17:38	566.00	567.00	566.00	+18.00	1	270
09:17:11	566.00	567.00	566.00	+18.00	1	269
09:17:05	566.00	568.00	566.00	+18.00	1	268
09:16:49	566.00	567.00	567.00	+19.00	1	267
09:16:47	567.00	568.00	567.00	+19.00	2	266
09:16:47	567.00	568.00	567.00	+19.00	1	264
09:16:47	567.00	568.00	567.00	+19.00	1	263
09:16:23	568.00	569.00	568.00	+20.00	1	262
09:16:19	567.00	568.00	568.00	+20.00	1	261
09:16:19	567.00	568.00	568.00	+20.00	1	260
09:16:11	567.00	568.00	568.00	+20.00	1	259
09:16:03	567.00	568.00	568.00	+20.00	1	258
09:15:55	567.00	568.00	568.00	+20.00	1	257
09:15:33	567.00	568.00	567.00	+19.00	1	256
09:15:28	566.00	568.00	568.00	+20.00	1	255
09:15:24	566.00	568.00	568.00	+20.00	1	254
09:15:15	567.00	568.00	567.00	+19.00	1	253
09:15:07	566.00	567.00	567.00	+19.00	1	252
09:14:53	565.00	567.00	567.00	+19.00	1	251
09:14:52	564.00	567.00	567.00	+19.00	2	250
09:14:44	565.00	567.00	565.00	+17.00	1	248
09:14:43	564.00	566.00	566.00	+18.00	2	247
09:14:37	564.00	565.00	565.00	+17.00	1	245
09:14:37	564.00	565.00	565.00	+17.00	2	244
09:14:34	563.00	565.00	565.00	+17.00	1	242
09:14:30	563.00	565.00	565.00	+17.00	1	241
09:14:27	563.00	564.00	564.00	+16.00	1	240
09:14:27	562.00	563.00	563.00	+15.00	5	239
09:14:15	562.00	563.00	563.00	+15.00	3	234
09:12:41	561.00	562.00	562.00	+14.00	1	231
09:12:40	561.00	562.00	561.00	+13.00	2	230
09:12:24	561.00	563.00	561.00	+13.00	1	228
09:12:15	561.00	562.00	562.00	+14.00	1	227
09:12:01	560.00	561.00	561.00	+13.00	1	226
09:11:52	560.00	561.00	561.00	+13.00	1	225
09:11:38	560.00	561.00	561.00	+13.00	1	224
09:11:32	561.00	562.00	561.00	+13.00	1	223
09:10:55	561.00	562.00	561.00	+13.00	1	222
09:10:05	561.00	564.00	561.00	+13.00	1	221
09:09:32	561.00	564.00	561.00	+13.00	1	220
09:09:31	562.00	564.00	562.00	+14.00	1	219
09:09:10	562.00	564.00	562.00	+14.00	3	218
09:09:10	563.00	564.00	563.00	+15.00	1	215
09:09:05	563.00	564.00	563.00	+15.00	1	214
09:09:05	563.00	564.00	563.00	+15.00	1	213
09:08:56	563.00	565.00	563.00	+15.00	1	212
09:08:44	562.00	563.00	563.00	+15.00	1	211
09:08:15	559.00	562.00	562.00	+14.00	1	210
09:08:06	559.00	562.00	562.00	+14.00	2	209
09:08:06	561.00	562.00	561.00	+13.00	2	207
09:08:06	560.00	562.00	560.00	+12.00	1	205
09:08:06	560.00	562.00	560.00	+12.00	2	204
09:08:06	561.00	562.00	561.00	+13.00	1	202
09:07:55	561.00	562.00	561.00	+13.00	1	201
09:07:44	559.00	561.00	561.00	+13.00	1	200
09:06:40	559.00	560.00	559.00	+11.00	1	199
09:06:15	558.00	560.00	558.00	+10.00	1	198
09:06:02	558.00	560.00	558.00	+10.00	1	197
09:06:01	558.00	559.00	559.00	+11.00	5	196
09:05:57	559.00	560.00	559.00	+11.00	3	191
09:05:42	559.00	561.00	559.00	+11.00	1	188
09:05:40	560.00	561.00	560.00	+12.00	1	187
09:05:33	559.00	560.00	560.00	+12.00	1	186
09:05:33	559.00	561.00	562.00	+14.00	1	185
09:05:33	559.00	561.00	561.00	+13.00	1	184
09:05:33	560.00	562.00	560.00	+12.00	1	183
09:05:33	560.00	562.00	560.00	+12.00	2	182
09:05:30	561.00	563.00	561.00	+13.00	2	180
09:05:26	562.00	564.00	562.00	+14.00	1	178
09:05:26	562.00	564.00	562.00	+14.00	1	177
09:05:22	563.00	564.00	563.00	+15.00	9	176
09:05:22	564.00	565.00	564.00	+16.00	1	167
09:05:22	564.00	565.00	564.00	+16.00	3	166
09:05:12	565.00	566.00	565.00	+17.00	1	163
09:05:10	565.00	566.00	565.00	+17.00	1	162
09:05:03	565.00	566.00	565.00	+17.00	1	161
09:04:56	566.00	567.00	566.00	+18.00	2	160
09:04:55	565.00	566.00	566.00	+18.00	3	158
09:04:30	564.00	566.00	566.00	+18.00	2	155
09:04:15	565.00	567.00	565.00	+17.00	2	153
09:04:04	565.00	566.00	566.00	+18.00	2	151
09:04:04	565.00	566.00	566.00	+18.00	1	149
09:04:04	565.00	566.00	565.00	+17.00	1	148
09:03:55	565.00	566.00	565.00	+17.00	1	147
09:03:54	565.00	566.00	565.00	+17.00	1	146
09:03:43	566.00	567.00	566.00	+18.00	1	145
09:03:42	565.00	567.00	567.00	+19.00	1	144
09:03:32	566.00	567.00	567.00	+19.00	1	143
09:03:25	567.00	568.00	567.00	+19.00	1	142
09:03:23	567.00	568.00	567.00	+19.00	1	141
09:03:22	566.00	567.00	567.00	+19.00	1	140
09:03:13	566.00	567.00	566.00	+18.00	1	139
09:03:02	564.00	567.00	564.00	+16.00	1	138
09:03:00	566.00	567.00	566.00	+18.00	1	137
09:02:50	566.00	567.00	566.00	+18.00	2	136
09:02:50	567.00	568.00	567.00	+19.00	6	134
09:02:50	567.00	568.00	567.00	+19.00	2	128
09:02:37	567.00	568.00	567.00	+19.00	4	126
09:02:33	568.00	570.00	568.00	+20.00	9	122
09:02:33	568.00	570.00	568.00	+20.00	3	113
09:02:24	568.00	569.00	570.00	+22.00	1	110
09:02:24	568.00	569.00	569.00	+21.00	1	109
09:02:14	568.00	570.00	570.00	+22.00	1	108
09:02:13	568.00	571.00	568.00	+20.00	1	107
09:02:11	570.00	571.00	570.00	+22.00	1	106
09:02:08	568.00	571.00	571.00	+23.00	1	105
09:02:06	568.00	570.00	570.00	+22.00	1	104
09:02:05	570.00	571.00	570.00	+22.00	1	103
09:02:03	569.00	570.00	569.00	+21.00	1	102
09:02:03	568.00	570.00	570.00	+22.00	1	101
09:02:02	568.00	569.00	569.00	+21.00	1	100
09:01:59	568.00	570.00	570.00	+22.00	1	99
09:01:58	568.00	570.00	568.00	+20.00	1	98
09:01:55	569.00	570.00	570.00	+22.00	1	97
09:01:54	569.00	570.00	570.00	+22.00	1	96
09:01:54	568.00	570.00	570.00	+22.00	1	95
09:01:51	568.00	570.00	570.00	+22.00	1	94
09:01:47	568.00	571.00	571.00	+23.00	1	93
09:01:45	567.00	571.00	571.00	+23.00	1	92
09:01:45	570.00	571.00	570.00	+22.00	1	91
09:01:43	570.00	571.00	570.00	+22.00	1	90
09:01:41	570.00	571.00	570.00	+22.00	1	89
09:01:39	569.00	570.00	570.00	+22.00	1	88
09:01:39	569.00	571.00	571.00	+23.00	1	87
09:01:38	570.00	571.00	570.00	+22.00	1	86
09:01:37	570.00	571.00	570.00	+22.00	2	85
09:01:37	570.00	571.00	570.00	+22.00	1	83
09:01:37	570.00	571.00	570.00	+22.00	1	82
09:01:37	570.00	571.00	570.00	+22.00	1	81
09:01:36	570.00	571.00	570.00	+22.00	1	80
09:01:36	570.00	571.00	570.00	+22.00	1	79
09:01:35	569.00	570.00	570.00	+22.00	4	78
09:01:34	569.00	570.00	570.00	+22.00	1	74
09:01:33	569.00	570.00	570.00	+22.00	1	73
09:01:33	569.00	570.00	570.00	+22.00	1	72
09:01:33	569.00	570.00	569.00	+21.00	1	71
09:01:30	569.00	570.00	570.00	+22.00	1	70
09:01:30	568.00	570.00	570.00	+22.00	1	69
09:01:30	566.00	569.00	569.00	+21.00	5	68
09:01:30	566.00	569.00	566.00	+18.00	1	63
09:01:27	566.00	567.00	567.00	+19.00	1	62
09:01:26	566.00	569.00	566.00	+18.00	1	61
09:01:25	566.00	568.00	568.00	+20.00	1	60
09:01:25	566.00	568.00	568.00	+20.00	1	59
09:01:20	566.00	568.00	566.00	+18.00	1	58
09:01:20	565.00	567.00	567.00	+19.00	4	57
09:01:20	564.00	566.00	567.00	+19.00	3	53
09:01:20	564.00	566.00	566.00	+18.00	1	50
09:01:20	564.00	566.00	566.00	+18.00	1	49
09:01:20	563.00	565.00	565.00	+17.00	4	48
09:01:16	562.00	564.00	564.00	+16.00	1	44
09:01:11	561.00	564.00	564.00	+16.00	3	43
09:01:07	561.00	564.00	561.00	+13.00	1	40
09:01:06	558.00	562.00	562.00	+14.00	1	39
09:01:02	559.00	560.00	560.00	+12.00	1	38
09:01:02	558.00	560.00	560.00	+12.00	1	37
09:01:02	559.00	560.00	559.00	+11.00	1	36
09:01:01	558.00	559.00	559.00	+11.00	1	35
09:01:01	558.00	559.00	559.00	+11.00	1	34
09:00:43	557.00	559.00	557.00	+9.00	1	33
09:00:42	557.00	559.00	557.00	+9.00	1	32
09:00:37	557.00	560.00	560.00	+12.00	1	31
09:00:26	560.00	562.00	560.00	+12.00	1	30
09:00:26	556.00	561.00	561.00	+13.00	2	29
09:00:25	558.00	561.00	558.00	+10.00	1	27
09:00:24	559.00	561.00	559.00	+11.00	1	26
09:00:20	558.00	559.00	559.00	+11.00	1	25
09:00:20	556.00	558.00	558.00	+10.00	1	24
09:00:20	556.00	557.00	557.00	+9.00	2	23
09:00:18	--	--	555.00	+7.00	20	21

　

其他人也逛...

萬家福/樂家康10000元好禮即享券(餘額型)

PChome 購物儲值10,000元

GARMIN CIRQA 智慧手環

Samsung Galaxy Z Fold8 (12G/256G)

MyCard 5000點虛擬點數卡

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

小米 Redmi Buds 8 Lite

【享樂券】統一超商50元虛擬商品卡_電子憑證

motorola edge70 (12G/256G)

OMRON歐姆龍體重體脂計HBF-702T

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

DJI OSMO POCKET 4P VLOG套裝

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

華碩AIoT事業群轉型更名　聚焦...

線上提供金融帳戶　國保老年年...

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

‧輝達財報亮眼熱錢回流　新台幣...
‧佳世達集團攻半導體先進製程與...
‧8億建防災微電網　能源署：已選...

加密貨幣

比特幣BTC	77834.13	-1,203.79	-1.52%
以太幣ETH	2440.25	-65.99	-2.63%
瑞波幣XRP	1.40	-0.02	-1.58%
比特幣現金BCH	247.85	-20.93	-7.79%
萊特幣LTC	48.71	-1.82	-3.59%
卡達幣ADA	0.203422	-0.01	-4.32%
波場幣TRX	0.339104	0.00	0.91%
恆星幣XLM	0.178961	-0.01	-3.52%

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。