最新[公告] 中信金:代台灣人壽公告核准投資American Industrial Partners Capital Fund IX, L.P.熱門[公告] 日盛台駿:本公司新增背書保證金額達新臺幣三千萬元以上且達最近期財務報表淨值百分之五以上，依規定公告。

更新報價

營　邦 (3693) 電腦/周邊設備上櫃

729.00 ▼-3.00 -0.41% 13.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	1,909	726.00	1	729.00	15	732.00	748.00	713.00	732.00

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	726.00	729.00	729.00	-3.00	6	1909
13:30:00	726.00	729.00	729.00	-3.00	123	1903
13:24:59	724.00	725.00	724.00	-8.00	2	1780
13:24:49	724.00	725.00	724.00	-8.00	1	1778
13:24:37	724.00	725.00	725.00	-7.00	1	1777
13:24:37	724.00	725.00	724.00	-8.00	3	1776
13:24:34	724.00	725.00	724.00	-8.00	1	1773
13:24:33	724.00	725.00	724.00	-8.00	1	1772
13:24:27	724.00	725.00	724.00	-8.00	1	1771
13:24:14	724.00	725.00	725.00	-7.00	1	1770
13:24:04	724.00	725.00	725.00	-7.00	1	1769
13:24:01	725.00	726.00	725.00	-7.00	2	1768
13:24:00	725.00	726.00	725.00	-7.00	1	1766
13:23:52	725.00	726.00	725.00	-7.00	1	1765
13:23:25	725.00	726.00	726.00	-6.00	1	1764
13:23:25	725.00	726.00	725.00	-7.00	1	1763
13:23:19	725.00	726.00	725.00	-7.00	1	1762
13:23:16	725.00	726.00	726.00	-6.00	1	1761
13:23:15	725.00	726.00	725.00	-7.00	1	1760
13:23:07	725.00	726.00	725.00	-7.00	1	1759
13:22:48	725.00	726.00	726.00	-6.00	1	1758
13:22:44	725.00	726.00	725.00	-7.00	1	1757
13:22:37	725.00	726.00	725.00	-7.00	1	1756
13:22:32	724.00	725.00	725.00	-7.00	1	1755
13:22:30	724.00	725.00	725.00	-7.00	1	1754
13:22:27	725.00	726.00	725.00	-7.00	1	1753
13:22:08	725.00	726.00	725.00	-7.00	1	1752
13:22:07	725.00	726.00	726.00	-6.00	1	1751
13:22:01	725.00	726.00	725.00	-7.00	1	1750
13:21:58	725.00	726.00	725.00	-7.00	1	1749
13:21:49	725.00	726.00	725.00	-7.00	2	1748
13:21:46	725.00	726.00	725.00	-7.00	1	1746
13:21:29	725.00	726.00	725.00	-7.00	1	1745
13:21:26	725.00	726.00	725.00	-7.00	2	1744
13:21:19	725.00	726.00	725.00	-7.00	2	1742
13:20:11	725.00	726.00	725.00	-7.00	2	1740
13:20:01	725.00	726.00	726.00	-6.00	1	1738
13:20:01	725.00	726.00	725.00	-7.00	1	1737
13:20:01	725.00	726.00	726.00	-6.00	1	1736
13:20:00	724.00	726.00	726.00	-6.00	1	1735
13:20:00	724.00	725.00	725.00	-7.00	2	1734
13:20:00	724.00	725.00	725.00	-7.00	1	1732
13:20:00	724.00	725.00	725.00	-7.00	1	1731
13:20:00	724.00	725.00	725.00	-7.00	2	1730
13:19:13	724.00	725.00	724.00	-8.00	1	1728
13:19:03	725.00	726.00	725.00	-7.00	1	1727
13:18:32	724.00	726.00	724.00	-8.00	1	1726
13:18:28	725.00	726.00	725.00	-7.00	1	1725
13:18:12	724.00	725.00	725.00	-7.00	7	1724
13:18:12	724.00	725.00	725.00	-7.00	1	1717
13:18:03	724.00	725.00	724.00	-8.00	1	1716
13:17:37	724.00	725.00	724.00	-8.00	1	1715
13:16:54	724.00	725.00	724.00	-8.00	2	1714
13:16:52	724.00	725.00	724.00	-8.00	3	1712
13:16:22	724.00	725.00	724.00	-8.00	1	1709
13:16:02	724.00	725.00	724.00	-8.00	1	1708
13:15:49	724.00	725.00	725.00	-7.00	1	1707
13:15:35	725.00	726.00	725.00	-7.00	5	1706
13:15:01	725.00	726.00	726.00	-6.00	2	1701
13:14:43	725.00	726.00	725.00	-7.00	1	1699
13:14:21	725.00	726.00	726.00	-6.00	1	1698
13:14:06	725.00	726.00	726.00	-6.00	1	1697
13:14:06	725.00	726.00	725.00	-7.00	1	1696
13:14:03	725.00	726.00	725.00	-7.00	1	1695
13:13:20	725.00	726.00	726.00	-6.00	1	1694
13:13:20	725.00	726.00	725.00	-7.00	1	1693
13:13:12	725.00	726.00	726.00	-6.00	2	1692
13:12:56	725.00	726.00	726.00	-6.00	1	1690
13:12:56	725.00	726.00	725.00	-7.00	1	1689
13:12:55	725.00	726.00	725.00	-7.00	1	1688
13:12:38	724.00	725.00	725.00	-7.00	1	1687
13:12:11	724.00	725.00	725.00	-7.00	1	1686
13:11:49	724.00	725.00	725.00	-7.00	1	1685
13:11:44	724.00	725.00	725.00	-7.00	1	1684
13:11:44	724.00	725.00	725.00	-7.00	1	1683
13:11:34	724.00	725.00	725.00	-7.00	1	1682
13:11:25	724.00	725.00	725.00	-7.00	3	1681
13:10:29	724.00	725.00	724.00	-8.00	1	1678
13:10:28	724.00	725.00	725.00	-7.00	1	1677
13:10:28	724.00	725.00	724.00	-8.00	1	1676
13:10:27	723.00	724.00	724.00	-8.00	4	1675
13:10:25	723.00	724.00	724.00	-8.00	1	1671
13:10:03	722.00	724.00	724.00	-8.00	1	1670
13:10:03	722.00	724.00	724.00	-8.00	2	1669
13:10:01	721.00	723.00	723.00	-9.00	1	1667
13:10:00	720.00	723.00	723.00	-9.00	1	1666
13:10:00	720.00	722.00	722.00	-10.00	1	1665
13:10:00	720.00	722.00	722.00	-10.00	1	1664
13:10:00	720.00	722.00	722.00	-10.00	1	1663
13:09:55	721.00	722.00	721.00	-11.00	1	1662
13:08:21	721.00	722.00	721.00	-11.00	1	1661
13:08:04	720.00	721.00	721.00	-11.00	2	1660
13:08:04	720.00	721.00	721.00	-11.00	1	1658
13:07:53	720.00	721.00	721.00	-11.00	1	1657
13:07:52	719.00	720.00	720.00	-12.00	1	1656
13:07:40	720.00	721.00	720.00	-12.00	2	1655
13:07:26	720.00	721.00	720.00	-12.00	4	1653
13:07:13	720.00	721.00	720.00	-12.00	1	1649
13:06:56	720.00	721.00	720.00	-12.00	1	1648
13:05:35	721.00	722.00	721.00	-11.00	1	1647
13:05:12	721.00	722.00	721.00	-11.00	1	1646
13:04:52	721.00	722.00	721.00	-11.00	1	1645
13:04:16	721.00	722.00	722.00	-10.00	1	1644
13:04:15	720.00	721.00	721.00	-11.00	1	1643
13:03:17	721.00	722.00	721.00	-11.00	1	1642
13:02:09	720.00	722.00	720.00	-12.00	1	1641
13:01:07	720.00	722.00	720.00	-12.00	3	1640
13:00:56	720.00	722.00	720.00	-12.00	1	1637
13:00:03	721.00	722.00	720.00	-12.00	4	1636
13:00:03	721.00	722.00	721.00	-11.00	2	1632
12:59:13	720.00	721.00	721.00	-11.00	2	1630
12:58:15	719.00	720.00	720.00	-12.00	1	1628
12:58:02	718.00	719.00	719.00	-13.00	1	1627
12:58:02	718.00	719.00	719.00	-13.00	1	1626
12:57:59	718.00	719.00	719.00	-13.00	1	1625
12:57:59	718.00	719.00	719.00	-13.00	1	1624
12:57:56	718.00	719.00	719.00	-13.00	1	1623
12:57:49	718.00	719.00	719.00	-13.00	1	1622
12:57:42	718.00	719.00	718.00	-14.00	1	1621
12:57:33	718.00	719.00	718.00	-14.00	1	1620
12:55:54	718.00	719.00	718.00	-14.00	1	1619
12:54:20	718.00	719.00	719.00	-13.00	1	1618
12:54:16	718.00	719.00	719.00	-13.00	1	1617
12:54:13	718.00	719.00	718.00	-14.00	1	1616
12:53:51	719.00	720.00	719.00	-13.00	4	1615
12:53:17	719.00	720.00	719.00	-13.00	2	1611
12:52:46	719.00	720.00	719.00	-13.00	1	1609
12:52:44	720.00	721.00	720.00	-12.00	8	1608
12:52:37	720.00	721.00	720.00	-12.00	1	1600
12:52:33	720.00	721.00	720.00	-12.00	1	1599
12:52:33	720.00	721.00	720.00	-12.00	1	1598
12:52:07	720.00	721.00	720.00	-12.00	1	1597
12:51:44	720.00	721.00	720.00	-12.00	1	1596
12:51:41	720.00	721.00	720.00	-12.00	1	1595
12:51:28	720.00	721.00	720.00	-12.00	2	1594
12:51:06	720.00	721.00	720.00	-12.00	1	1592
12:51:06	721.00	722.00	721.00	-11.00	1	1591
12:51:06	721.00	722.00	721.00	-11.00	3	1590
12:51:06	721.00	722.00	721.00	-11.00	1	1587
12:51:06	721.00	722.00	721.00	-11.00	3	1586
12:47:52	721.00	722.00	722.00	-10.00	1	1583
12:47:17	722.00	723.00	722.00	-10.00	1	1582
12:45:38	721.00	723.00	723.00	-9.00	1	1581
12:45:27	722.00	723.00	722.00	-10.00	1	1580
12:45:18	722.00	723.00	722.00	-10.00	6	1579
12:44:02	723.00	724.00	724.00	-8.00	1	1573
12:44:02	723.00	724.00	724.00	-8.00	1	1572
12:44:02	723.00	724.00	723.00	-9.00	1	1571
12:43:08	723.00	724.00	723.00	-9.00	1	1570
12:42:59	723.00	724.00	723.00	-9.00	1	1569
12:40:36	723.00	724.00	724.00	-8.00	1	1568
12:40:34	724.00	725.00	724.00	-8.00	2	1567
12:40:34	724.00	725.00	724.00	-8.00	1	1565
12:36:05	723.00	724.00	724.00	-8.00	1	1564
12:36:05	723.00	724.00	724.00	-8.00	2	1563
12:35:59	724.00	725.00	724.00	-8.00	2	1561
12:34:52	723.00	724.00	724.00	-8.00	1	1559
12:34:52	723.00	724.00	724.00	-8.00	1	1558
12:34:09	722.00	724.00	724.00	-8.00	1	1557
12:33:37	722.00	724.00	722.00	-10.00	1	1556
12:32:03	722.00	723.00	722.00	-10.00	1	1555
12:31:02	722.00	723.00	722.00	-10.00	1	1554
12:29:59	722.00	723.00	722.00	-10.00	1	1553
12:29:46	722.00	723.00	722.00	-10.00	1	1552
12:29:17	722.00	723.00	722.00	-10.00	1	1551
12:28:58	722.00	723.00	722.00	-10.00	2	1550
12:26:38	722.00	723.00	723.00	-9.00	1	1548
12:24:27	723.00	724.00	723.00	-9.00	1	1547
12:20:53	722.00	723.00	723.00	-9.00	1	1546
12:19:25	722.00	724.00	722.00	-10.00	1	1545
12:17:34	721.00	722.00	722.00	-10.00	1	1544
12:17:25	722.00	724.00	722.00	-10.00	1	1543
12:15:37	721.00	722.00	722.00	-10.00	1	1542
12:14:14	720.00	721.00	721.00	-11.00	1	1541
12:14:14	721.00	722.00	721.00	-11.00	1	1540
12:13:49	721.00	723.00	721.00	-11.00	1	1539
12:13:43	721.00	722.00	721.00	-11.00	1	1538
12:13:25	721.00	723.00	721.00	-11.00	1	1537
12:13:25	721.00	723.00	721.00	-11.00	1	1536
12:12:33	723.00	724.00	723.00	-9.00	1	1535
12:06:05	725.00	726.00	725.00	-7.00	1	1534
12:05:42	725.00	726.00	725.00	-7.00	1	1533
12:04:28	725.00	726.00	725.00	-7.00	1	1532
12:03:55	725.00	726.00	725.00	-7.00	1	1531
12:03:55	725.00	726.00	725.00	-7.00	2	1530
12:03:55	724.00	725.00	725.00	-7.00	1	1528
12:03:39	724.00	725.00	725.00	-7.00	1	1527
12:01:56	724.00	725.00	725.00	-7.00	1	1526
12:00:13	724.00	725.00	725.00	-7.00	1	1525
12:00:07	724.00	725.00	724.00	-8.00	1	1524
11:59:11	723.00	724.00	724.00	-8.00	1	1523
11:58:45	723.00	724.00	724.00	-8.00	1	1522
11:56:05	723.00	724.00	723.00	-9.00	1	1521
11:54:01	722.00	724.00	722.00	-10.00	1	1520
11:51:18	721.00	722.00	722.00	-10.00	1	1519
11:51:17	720.00	721.00	721.00	-11.00	1	1518
11:50:41	720.00	722.00	720.00	-12.00	1	1517
11:50:25	720.00	722.00	720.00	-12.00	1	1516
11:49:16	720.00	721.00	721.00	-11.00	3	1515
11:47:31	721.00	722.00	721.00	-11.00	1	1512
11:47:31	721.00	722.00	721.00	-11.00	1	1511
11:46:59	720.00	721.00	721.00	-11.00	1	1510
11:46:19	720.00	721.00	721.00	-11.00	1	1509
11:45:55	721.00	722.00	721.00	-11.00	2	1508
11:43:50	721.00	722.00	722.00	-10.00	1	1506
11:42:42	722.00	723.00	722.00	-10.00	2	1505
11:36:15	720.00	722.00	722.00	-10.00	1	1503
11:36:13	721.00	723.00	721.00	-11.00	1	1502
11:36:12	721.00	723.00	721.00	-11.00	3	1501
11:34:08	722.00	723.00	722.00	-10.00	2	1498
11:34:08	722.00	723.00	722.00	-10.00	5	1496
11:33:50	722.00	723.00	723.00	-9.00	1	1491
11:31:49	723.00	724.00	723.00	-9.00	1	1490
11:30:35	722.00	723.00	723.00	-9.00	1	1489
11:30:30	722.00	723.00	723.00	-9.00	1	1488
11:29:34	723.00	724.00	723.00	-9.00	1	1487
11:29:34	723.00	724.00	723.00	-9.00	1	1486
11:29:34	723.00	724.00	723.00	-9.00	1	1485
11:29:34	723.00	724.00	723.00	-9.00	1	1484
11:29:26	723.00	724.00	723.00	-9.00	1	1483
11:28:33	724.00	725.00	724.00	-8.00	3	1482
11:25:52	725.00	726.00	725.00	-7.00	1	1479
11:24:21	725.00	726.00	725.00	-7.00	1	1478
11:24:08	725.00	726.00	726.00	-6.00	1	1477
11:23:31	725.00	726.00	726.00	-6.00	1	1476
11:23:15	726.00	727.00	726.00	-6.00	1	1475
11:21:19	726.00	727.00	727.00	-5.00	1	1474
11:18:29	725.00	726.00	726.00	-6.00	1	1473
11:16:36	725.00	727.00	725.00	-7.00	1	1472
11:15:14	726.00	727.00	724.00	-8.00	1	1471
11:15:14	726.00	727.00	725.00	-7.00	3	1470
11:15:14	726.00	727.00	726.00	-6.00	1	1467
11:14:08	726.00	727.00	726.00	-6.00	1	1466
11:12:31	727.00	728.00	727.00	-5.00	2	1465
11:10:38	727.00	728.00	727.00	-5.00	1	1463
11:09:33	727.00	728.00	727.00	-5.00	1	1462
11:07:10	728.00	729.00	728.00	-4.00	1	1461
11:00:39	729.00	730.00	729.00	-3.00	1	1460
10:59:37	728.00	729.00	729.00	-3.00	2	1459
10:59:23	727.00	728.00	728.00	-4.00	1	1457
10:59:23	726.00	727.00	727.00	-5.00	2	1456
10:56:24	726.00	727.00	727.00	-5.00	1	1454
10:56:11	725.00	727.00	727.00	-5.00	1	1453
10:56:08	725.00	728.00	725.00	-7.00	1	1452
10:55:56	726.00	728.00	726.00	-6.00	1	1451
10:53:43	726.00	728.00	726.00	-6.00	1	1450
10:53:43	727.00	728.00	727.00	-5.00	1	1449
10:52:23	727.00	728.00	728.00	-4.00	1	1448
10:49:59	727.00	728.00	728.00	-4.00	1	1447
10:46:03	728.00	730.00	728.00	-4.00	1	1446
10:46:02	727.00	728.00	728.00	-4.00	2	1445
10:45:48	727.00	728.00	727.00	-5.00	1	1443
10:43:56	726.00	727.00	727.00	-5.00	1	1442
10:43:27	726.00	727.00	727.00	-5.00	2	1441
10:43:19	727.00	728.00	727.00	-5.00	1	1439
10:42:18	727.00	728.00	728.00	-4.00	1	1438
10:41:16	727.00	729.00	727.00	-5.00	1	1437
10:41:16	726.00	727.00	727.00	-5.00	6	1436
10:41:06	726.00	727.00	727.00	-5.00	1	1430
10:41:05	727.00	728.00	727.00	-5.00	1	1429
10:40:57	728.00	729.00	728.00	-4.00	1	1428
10:40:54	728.00	729.00	728.00	-4.00	1	1427
10:40:48	728.00	729.00	728.00	-4.00	1	1426
10:39:39	730.00	731.00	730.00	-2.00	1	1425
10:39:39	730.00	731.00	730.00	-2.00	1	1424
10:39:05	730.00	731.00	731.00	-1.00	1	1423
10:38:46	730.00	731.00	731.00	-1.00	1	1422
10:38:36	732.00	734.00	732.00	0	5	1421
10:38:24	732.00	733.00	733.00	+1.00	1	1416
10:38:24	732.00	733.00	733.00	+1.00	1	1415
10:38:17	732.00	733.00	733.00	+1.00	1	1414
10:38:02	732.00	733.00	733.00	+1.00	1	1413
10:37:57	732.00	734.00	734.00	+2.00	1	1412
10:37:53	732.00	735.00	735.00	+3.00	1	1411
10:37:51	733.00	735.00	733.00	+1.00	5	1410
10:37:46	733.00	734.00	734.00	+2.00	1	1405
10:37:46	734.00	735.00	734.00	+2.00	1	1404
10:37:45	733.00	734.00	734.00	+2.00	1	1403
10:37:44	734.00	735.00	734.00	+2.00	1	1402
10:37:37	731.00	732.00	734.00	+2.00	1	1401
10:37:37	731.00	732.00	733.00	+1.00	4	1400
10:37:37	731.00	732.00	732.00	0	5	1396
10:37:28	730.00	731.00	731.00	-1.00	1	1391
10:37:28	730.00	731.00	731.00	-1.00	4	1390
10:37:22	730.00	731.00	730.00	-2.00	1	1386
10:37:22	730.00	731.00	731.00	-1.00	1	1385
10:37:02	730.00	731.00	730.00	-2.00	1	1384
10:36:47	730.00	731.00	731.00	-1.00	3	1383
10:36:47	729.00	730.00	730.00	-2.00	7	1380
10:36:45	728.00	729.00	729.00	-3.00	1	1373
10:36:38	729.00	730.00	729.00	-3.00	1	1372
10:36:09	728.00	729.00	729.00	-3.00	1	1371
10:35:39	729.00	730.00	729.00	-3.00	1	1370
10:35:25	729.00	730.00	729.00	-3.00	1	1369
10:33:23	729.00	730.00	730.00	-2.00	5	1368
10:33:23	729.00	730.00	730.00	-2.00	3	1363
10:33:23	728.00	729.00	729.00	-3.00	7	1360
10:33:07	728.00	729.00	728.00	-4.00	1	1353
10:32:25	727.00	728.00	728.00	-4.00	1	1352
10:32:10	727.00	728.00	728.00	-4.00	1	1351
10:32:01	727.00	728.00	728.00	-4.00	1	1350
10:31:56	726.00	727.00	728.00	-4.00	3	1349
10:31:56	726.00	727.00	727.00	-5.00	2	1346
10:31:50	727.00	728.00	727.00	-5.00	2	1344
10:31:33	728.00	729.00	728.00	-4.00	1	1342
10:31:31	728.00	729.00	729.00	-3.00	1	1341
10:30:46	727.00	729.00	729.00	-3.00	1	1340
10:30:04	729.00	730.00	729.00	-3.00	1	1339
10:29:59	729.00	730.00	730.00	-2.00	1	1338
10:29:58	729.00	730.00	729.00	-3.00	2	1337
10:29:43	730.00	731.00	730.00	-2.00	1	1335
10:29:42	730.00	731.00	731.00	-1.00	1	1334
10:29:40	730.00	731.00	730.00	-2.00	1	1333
10:29:36	729.00	731.00	731.00	-1.00	7	1332
10:29:36	728.00	730.00	730.00	-2.00	9	1325
10:29:28	727.00	729.00	729.00	-3.00	5	1316
10:29:22	728.00	729.00	728.00	-4.00	1	1311
10:29:22	724.00	728.00	728.00	-4.00	4	1310
10:29:22	727.00	728.00	727.00	-5.00	4	1306
10:29:22	723.00	725.00	727.00	-5.00	3	1302
10:29:22	723.00	725.00	726.00	-6.00	2	1299
10:29:22	723.00	725.00	725.00	-7.00	1	1297
10:29:21	724.00	725.00	723.00	-9.00	1	1296
10:29:21	724.00	725.00	724.00	-8.00	2	1295
10:28:58	725.00	726.00	725.00	-7.00	1	1293
10:28:53	725.00	726.00	725.00	-7.00	1	1292
10:27:55	726.00	727.00	726.00	-6.00	1	1291
10:27:39	725.00	726.00	726.00	-6.00	1	1290
10:27:39	726.00	727.00	726.00	-6.00	1	1289
10:27:38	726.00	727.00	726.00	-6.00	1	1288
10:27:34	725.00	726.00	726.00	-6.00	1	1287
10:27:24	726.00	727.00	726.00	-6.00	1	1286
10:27:24	725.00	726.00	726.00	-6.00	1	1285
10:27:19	726.00	727.00	726.00	-6.00	1	1284
10:27:15	725.00	726.00	726.00	-6.00	2	1283
10:26:50	726.00	727.00	726.00	-6.00	1	1281
10:26:44	726.00	727.00	727.00	-5.00	1	1280
10:26:28	725.00	727.00	727.00	-5.00	1	1279
10:26:28	725.00	727.00	727.00	-5.00	1	1278
10:26:27	726.00	727.00	726.00	-6.00	1	1277
10:26:27	724.00	726.00	726.00	-6.00	3	1276
10:25:56	725.00	726.00	725.00	-7.00	1	1273
10:25:55	726.00	727.00	726.00	-6.00	2	1272
10:25:55	726.00	727.00	726.00	-6.00	5	1270
10:25:48	726.00	727.00	726.00	-6.00	1	1265
10:25:30	726.00	727.00	726.00	-6.00	1	1264
10:25:25	725.00	726.00	726.00	-6.00	2	1263
10:25:21	725.00	726.00	726.00	-6.00	1	1261
10:25:11	724.00	725.00	725.00	-7.00	5	1260
10:25:11	723.00	724.00	724.00	-8.00	2	1255
10:23:10	723.00	724.00	723.00	-9.00	1	1253
10:23:07	723.00	724.00	723.00	-9.00	1	1252
10:22:48	722.00	723.00	723.00	-9.00	2	1251
10:22:14	721.00	722.00	722.00	-10.00	8	1249
10:22:14	720.00	721.00	721.00	-11.00	1	1241
10:21:59	719.00	720.00	720.00	-12.00	2	1240
10:21:58	720.00	721.00	720.00	-12.00	1	1238
10:21:40	720.00	721.00	720.00	-12.00	1	1237
10:20:12	720.00	721.00	720.00	-12.00	1	1236
10:19:57	719.00	720.00	720.00	-12.00	4	1235
10:17:37	717.00	718.00	718.00	-14.00	2	1231
10:17:00	718.00	719.00	718.00	-14.00	1	1229
10:16:07	717.00	718.00	718.00	-14.00	1	1228
10:15:39	718.00	719.00	718.00	-14.00	2	1227
10:15:39	718.00	720.00	718.00	-14.00	1	1225
10:15:39	718.00	720.00	718.00	-14.00	1	1224
10:15:39	718.00	720.00	718.00	-14.00	1	1223
10:13:47	718.00	720.00	720.00	-12.00	1	1222
10:13:31	718.00	719.00	719.00	-13.00	1	1221
10:11:48	718.00	719.00	718.00	-14.00	1	1220
10:10:57	717.00	719.00	717.00	-15.00	1	1219
10:10:54	717.00	718.00	718.00	-14.00	1	1218
10:10:45	717.00	718.00	717.00	-15.00	1	1217
10:10:31	718.00	719.00	718.00	-14.00	1	1216
10:09:24	717.00	719.00	719.00	-13.00	1	1215
10:09:23	717.00	718.00	718.00	-14.00	2	1214
10:07:52	718.00	719.00	718.00	-14.00	4	1212
10:06:47	719.00	721.00	719.00	-13.00	3	1208
10:06:37	720.00	721.00	720.00	-12.00	1	1205
10:06:28	719.00	720.00	720.00	-12.00	1	1204
10:06:23	720.00	721.00	720.00	-12.00	1	1203
10:06:05	719.00	721.00	721.00	-11.00	3	1202
10:05:59	720.00	721.00	720.00	-12.00	1	1199
10:05:37	720.00	721.00	720.00	-12.00	1	1198
10:05:29	721.00	722.00	721.00	-11.00	1	1197
10:05:12	720.00	722.00	722.00	-10.00	1	1196
10:05:12	720.00	722.00	722.00	-10.00	3	1195
10:05:12	719.00	720.00	721.00	-11.00	4	1192
10:05:12	719.00	720.00	720.00	-12.00	1	1188
10:05:04	719.00	720.00	720.00	-12.00	1	1187
10:04:05	719.00	720.00	719.00	-13.00	1	1186
10:04:04	718.00	719.00	720.00	-12.00	3	1185
10:04:04	718.00	719.00	719.00	-13.00	1	1182
10:02:17	718.00	719.00	719.00	-13.00	1	1181
10:01:02	719.00	721.00	719.00	-13.00	1	1180
10:00:27	719.00	720.00	720.00	-12.00	1	1179
10:00:08	718.00	720.00	720.00	-12.00	1	1178
09:59:25	719.00	720.00	719.00	-13.00	1	1177
09:59:18	718.00	720.00	720.00	-12.00	1	1176
09:59:13	719.00	721.00	719.00	-13.00	1	1175
09:59:13	720.00	722.00	720.00	-12.00	3	1174
09:57:42	722.00	723.00	722.00	-10.00	5	1171
09:57:27	722.00	723.00	722.00	-10.00	1	1166
09:56:53	722.00	724.00	722.00	-10.00	1	1165
09:56:53	723.00	724.00	723.00	-9.00	1	1164
09:56:53	723.00	724.00	723.00	-9.00	1	1163
09:56:47	723.00	725.00	723.00	-9.00	1	1162
09:56:39	724.00	725.00	724.00	-8.00	1	1161
09:56:38	723.00	724.00	724.00	-8.00	1	1160
09:56:37	723.00	724.00	724.00	-8.00	1	1159
09:56:34	723.00	724.00	724.00	-8.00	1	1158
09:56:34	722.00	723.00	723.00	-9.00	1	1157
09:56:34	722.00	723.00	723.00	-9.00	3	1156
09:56:34	722.00	723.00	723.00	-9.00	1	1153
09:56:25	722.00	723.00	722.00	-10.00	1	1152
09:56:21	719.00	721.00	721.00	-11.00	4	1151
09:56:20	720.00	721.00	720.00	-12.00	1	1147
09:56:19	720.00	721.00	720.00	-12.00	1	1146
09:56:14	719.00	720.00	720.00	-12.00	1	1145
09:56:08	719.00	720.00	720.00	-12.00	1	1144
09:55:42	718.00	719.00	719.00	-13.00	1	1143
09:55:11	717.00	719.00	719.00	-13.00	2	1142
09:55:10	718.00	719.00	718.00	-14.00	1	1140
09:54:53	717.00	718.00	718.00	-14.00	2	1139
09:54:50	717.00	718.00	718.00	-14.00	1	1137
09:54:47	717.00	718.00	718.00	-14.00	1	1136
09:54:41	717.00	718.00	718.00	-14.00	1	1135
09:54:23	716.00	718.00	718.00	-14.00	1	1134
09:54:15	715.00	718.00	718.00	-14.00	2	1133
09:53:59	717.00	718.00	717.00	-15.00	1	1131
09:53:43	715.00	717.00	717.00	-15.00	1	1130
09:53:43	716.00	718.00	716.00	-16.00	1	1129
09:53:42	716.00	718.00	718.00	-14.00	1	1128
09:53:42	717.00	718.00	717.00	-15.00	1	1127
09:53:32	715.00	718.00	718.00	-14.00	1	1126
09:53:25	716.00	718.00	716.00	-16.00	1	1125
09:53:15	717.00	718.00	717.00	-15.00	1	1124
09:53:12	716.00	718.00	718.00	-14.00	2	1123
09:52:56	715.00	717.00	717.00	-15.00	2	1121
09:52:45	714.00	715.00	716.00	-16.00	1	1119
09:52:45	714.00	715.00	715.00	-17.00	2	1118
09:52:14	713.00	714.00	714.00	-18.00	1	1116
09:52:11	713.00	714.00	714.00	-18.00	1	1115
09:52:08	713.00	714.00	713.00	-19.00	2	1114
09:51:32	714.00	715.00	714.00	-18.00	5	1112
09:51:32	714.00	715.00	714.00	-18.00	4	1107
09:51:26	714.00	715.00	715.00	-17.00	1	1103
09:50:34	715.00	716.00	715.00	-17.00	2	1102
09:50:34	714.00	715.00	715.00	-17.00	2	1100
09:50:21	714.00	715.00	715.00	-17.00	1	1098
09:50:07	714.00	715.00	715.00	-17.00	2	1097
09:49:27	714.00	715.00	715.00	-17.00	1	1095
09:49:21	714.00	715.00	715.00	-17.00	1	1094
09:49:18	713.00	715.00	715.00	-17.00	1	1093
09:49:07	713.00	715.00	715.00	-17.00	1	1092
09:49:04	713.00	715.00	715.00	-17.00	1	1091
09:48:56	714.00	715.00	715.00	-17.00	1	1090
09:48:49	714.00	715.00	715.00	-17.00	1	1089
09:48:43	713.00	715.00	713.00	-19.00	4	1088
09:48:23	713.00	715.00	713.00	-19.00	1	1084
09:47:55	714.00	715.00	713.00	-19.00	4	1083
09:47:55	714.00	715.00	714.00	-18.00	1	1079
09:47:55	715.00	716.00	715.00	-17.00	4	1078
09:47:55	715.00	716.00	715.00	-17.00	1	1074
09:47:52	715.00	716.00	715.00	-17.00	5	1073
09:47:50	715.00	716.00	715.00	-17.00	1	1068
09:47:47	715.00	716.00	715.00	-17.00	1	1067
09:47:45	715.00	716.00	715.00	-17.00	1	1066
09:47:44	715.00	716.00	715.00	-17.00	2	1065
09:47:44	715.00	716.00	715.00	-17.00	1	1063
09:47:43	715.00	716.00	715.00	-17.00	1	1062
09:47:40	715.00	716.00	715.00	-17.00	5	1061
09:47:35	715.00	716.00	715.00	-17.00	1	1056
09:47:32	715.00	716.00	715.00	-17.00	3	1055
09:47:28	715.00	716.00	715.00	-17.00	1	1052
09:47:26	715.00	717.00	717.00	-15.00	1	1051
09:47:25	715.00	717.00	715.00	-17.00	4	1050
09:47:25	716.00	717.00	716.00	-16.00	1	1046
09:47:25	716.00	717.00	716.00	-16.00	1	1045
09:47:25	716.00	718.00	716.00	-16.00	10	1044
09:47:20	716.00	717.00	717.00	-15.00	1	1034
09:47:20	716.00	717.00	717.00	-15.00	1	1033
09:47:19	716.00	717.00	716.00	-16.00	1	1032
09:47:19	716.00	717.00	716.00	-16.00	1	1031
09:47:19	716.00	717.00	716.00	-16.00	1	1030
09:47:18	716.00	717.00	717.00	-15.00	1	1029
09:47:10	717.00	718.00	717.00	-15.00	2	1028
09:47:05	717.00	718.00	717.00	-15.00	1	1026
09:46:59	717.00	718.00	717.00	-15.00	3	1025
09:46:47	717.00	718.00	717.00	-15.00	1	1022
09:46:39	716.00	717.00	717.00	-15.00	1	1021
09:46:38	717.00	718.00	717.00	-15.00	13	1020
09:46:38	718.00	719.00	718.00	-14.00	15	1007
09:46:38	719.00	720.00	719.00	-13.00	10	992
09:46:36	719.00	720.00	720.00	-12.00	1	982
09:46:35	720.00	721.00	720.00	-12.00	1	981
09:46:35	720.00	721.00	720.00	-12.00	2	980
09:46:35	720.00	721.00	720.00	-12.00	1	978
09:46:19	720.00	721.00	721.00	-11.00	1	977
09:43:49	718.00	719.00	719.00	-13.00	2	976
09:43:25	718.00	720.00	720.00	-12.00	1	974
09:43:22	719.00	720.00	719.00	-13.00	13	973
09:42:59	720.00	721.00	720.00	-12.00	1	960
09:42:45	718.00	721.00	721.00	-11.00	1	959
09:42:34	718.00	719.00	719.00	-13.00	1	958
09:42:31	719.00	721.00	719.00	-13.00	2	957
09:42:25	719.00	720.00	719.00	-13.00	2	955
09:42:25	719.00	720.00	719.00	-13.00	1	953
09:42:17	719.00	720.00	719.00	-13.00	1	952
09:42:08	718.00	719.00	719.00	-13.00	1	951
09:41:57	719.00	720.00	719.00	-13.00	1	950
09:41:48	719.00	720.00	719.00	-13.00	3	949
09:41:48	719.00	720.00	719.00	-13.00	1	946
09:41:45	719.00	720.00	720.00	-12.00	1	945
09:41:43	719.00	720.00	719.00	-13.00	1	944
09:40:56	718.00	720.00	718.00	-14.00	1	943
09:40:55	719.00	720.00	719.00	-13.00	2	942
09:40:54	718.00	719.00	719.00	-13.00	2	940
09:40:28	717.00	718.00	718.00	-14.00	1	938
09:40:27	717.00	718.00	718.00	-14.00	1	937
09:40:25	717.00	718.00	718.00	-14.00	1	936
09:40:11	717.00	718.00	718.00	-14.00	1	935
09:40:06	717.00	718.00	718.00	-14.00	1	934
09:40:00	718.00	719.00	718.00	-14.00	2	933
09:39:52	719.00	720.00	719.00	-13.00	3	931
09:39:52	720.00	721.00	720.00	-12.00	1	928
09:39:41	719.00	720.00	720.00	-12.00	1	927
09:39:38	719.00	720.00	720.00	-12.00	1	926
09:39:34	720.00	721.00	720.00	-12.00	1	925
09:39:30	719.00	721.00	721.00	-11.00	1	924
09:39:29	719.00	721.00	721.00	-11.00	1	923
09:39:29	720.00	721.00	720.00	-12.00	1	922
09:39:28	720.00	721.00	720.00	-12.00	1	921
09:39:26	721.00	722.00	721.00	-11.00	1	920
09:39:24	719.00	721.00	721.00	-11.00	1	919
09:39:21	719.00	721.00	721.00	-11.00	1	918
09:39:19	719.00	720.00	720.00	-12.00	1	917
09:39:13	718.00	720.00	720.00	-12.00	2	916
09:39:08	718.00	719.00	719.00	-13.00	1	914
09:39:08	718.00	719.00	719.00	-13.00	1	913
09:39:02	718.00	719.00	719.00	-13.00	1	912
09:38:57	717.00	718.00	718.00	-14.00	1	911
09:38:57	717.00	718.00	718.00	-14.00	1	910
09:38:55	717.00	718.00	718.00	-14.00	1	909
09:38:54	717.00	718.00	718.00	-14.00	1	908
09:38:48	717.00	718.00	718.00	-14.00	1	907
09:38:44	717.00	718.00	717.00	-15.00	1	906
09:38:43	717.00	719.00	717.00	-15.00	1	905
09:38:40	716.00	719.00	719.00	-13.00	1	904
09:38:39	716.00	718.00	718.00	-14.00	1	903
09:38:38	717.00	718.00	717.00	-15.00	1	902
09:38:38	718.00	719.00	717.00	-15.00	1	901
09:38:38	718.00	719.00	718.00	-14.00	4	900
09:38:38	718.00	719.00	719.00	-13.00	1	896
09:38:38	718.00	719.00	718.00	-14.00	1	895
09:38:34	719.00	720.00	718.00	-14.00	6	894
09:38:34	719.00	720.00	719.00	-13.00	3	888
09:38:34	719.00	720.00	720.00	-12.00	1	885
09:38:32	720.00	721.00	720.00	-12.00	15	884
09:38:32	720.00	721.00	720.00	-12.00	1	869
09:38:32	720.00	721.00	720.00	-12.00	2	868
09:38:32	720.00	721.00	720.00	-12.00	2	866
09:38:32	721.00	722.00	721.00	-11.00	5	864
09:38:32	721.00	722.00	721.00	-11.00	1	859
09:38:32	721.00	722.00	721.00	-11.00	7	858
09:38:32	721.00	722.00	721.00	-11.00	1	851
09:38:32	722.00	723.00	721.00	-11.00	4	850
09:38:32	722.00	723.00	722.00	-10.00	16	846
09:38:30	722.00	723.00	722.00	-10.00	1	830
09:38:23	722.00	723.00	722.00	-10.00	1	829
09:38:21	722.00	723.00	723.00	-9.00	1	828
09:38:17	723.00	724.00	723.00	-9.00	7	827
09:38:17	723.00	724.00	723.00	-9.00	5	820
09:38:04	724.00	725.00	724.00	-8.00	9	815
09:38:04	724.00	725.00	724.00	-8.00	3	806
09:37:49	725.00	727.00	725.00	-7.00	2	803
09:37:16	726.00	728.00	726.00	-6.00	1	801
09:36:25	724.00	726.00	726.00	-6.00	2	800
09:36:24	725.00	726.00	725.00	-7.00	8	798
09:36:24	726.00	727.00	726.00	-6.00	1	790
09:36:03	727.00	728.00	727.00	-5.00	1	789
09:35:59	725.00	727.00	727.00	-5.00	1	788
09:35:39	725.00	726.00	726.00	-6.00	1	787
09:35:26	726.00	727.00	726.00	-6.00	1	786
09:35:04	724.00	726.00	726.00	-6.00	1	785
09:35:02	724.00	725.00	725.00	-7.00	1	784
09:34:56	725.00	726.00	725.00	-7.00	1	783
09:34:56	724.00	725.00	725.00	-7.00	1	782
09:34:52	725.00	727.00	725.00	-7.00	6	781
09:34:45	725.00	726.00	726.00	-6.00	1	775
09:34:45	725.00	726.00	726.00	-6.00	1	774
09:34:41	725.00	726.00	726.00	-6.00	1	773
09:34:36	725.00	726.00	726.00	-6.00	1	772
09:34:12	725.00	726.00	725.00	-7.00	1	771
09:34:05	725.00	726.00	725.00	-7.00	2	770
09:34:00	725.00	726.00	725.00	-7.00	1	768
09:33:54	725.00	726.00	726.00	-6.00	1	767
09:33:14	725.00	726.00	726.00	-6.00	1	766
09:33:11	725.00	726.00	726.00	-6.00	1	765
09:33:07	725.00	726.00	726.00	-6.00	1	764
09:33:04	725.00	726.00	726.00	-6.00	1	763
09:32:30	725.00	727.00	725.00	-7.00	1	762
09:32:30	726.00	727.00	726.00	-6.00	1	761
09:32:30	726.00	727.00	726.00	-6.00	5	760
09:32:26	726.00	727.00	726.00	-6.00	1	755
09:32:03	726.00	727.00	726.00	-6.00	1	754
09:32:00	726.00	727.00	726.00	-6.00	1	753
09:31:38	727.00	728.00	727.00	-5.00	4	752
09:31:08	727.00	728.00	728.00	-4.00	1	748
09:30:57	727.00	728.00	728.00	-4.00	1	747
09:30:45	726.00	727.00	727.00	-5.00	1	746
09:30:42	727.00	728.00	727.00	-5.00	1	745
09:30:39	727.00	728.00	727.00	-5.00	2	744
09:30:29	726.00	727.00	727.00	-5.00	1	742
09:30:11	726.00	727.00	727.00	-5.00	1	741
09:29:41	727.00	728.00	727.00	-5.00	3	740
09:29:39	728.00	729.00	728.00	-4.00	1	737
09:28:53	727.00	728.00	728.00	-4.00	1	736
09:28:46	728.00	729.00	728.00	-4.00	2	735
09:28:37	727.00	728.00	728.00	-4.00	1	733
09:28:34	727.00	728.00	728.00	-4.00	1	732
09:28:21	727.00	728.00	728.00	-4.00	1	731
09:28:08	728.00	730.00	728.00	-4.00	5	730
09:28:08	728.00	730.00	728.00	-4.00	1	725
09:28:05	730.00	732.00	730.00	-2.00	6	724
09:27:53	731.00	732.00	731.00	-1.00	1	718
09:27:25	730.00	733.00	730.00	-2.00	1	717
09:27:25	730.00	733.00	730.00	-2.00	1	716
09:27:04	728.00	730.00	730.00	-2.00	3	715
09:26:46	725.00	728.00	728.00	-4.00	1	712
09:26:40	725.00	726.00	726.00	-6.00	3	711
09:26:40	724.00	726.00	726.00	-6.00	1	708
09:26:10	724.00	726.00	724.00	-8.00	1	707
09:26:10	725.00	727.00	725.00	-7.00	5	706
09:26:10	725.00	727.00	725.00	-7.00	5	701
09:26:09	725.00	727.00	727.00	-5.00	1	696
09:26:07	725.00	727.00	727.00	-5.00	1	695
09:26:07	726.00	727.00	726.00	-6.00	1	694
09:26:07	726.00	727.00	726.00	-6.00	1	693
09:26:07	727.00	728.00	727.00	-5.00	7	692
09:26:01	728.00	730.00	728.00	-4.00	12	685
09:25:56	729.00	730.00	729.00	-3.00	3	673
09:25:37	729.00	730.00	730.00	-2.00	1	670
09:25:26	728.00	730.00	730.00	-2.00	1	669
09:25:25	729.00	730.00	729.00	-3.00	1	668
09:25:25	729.00	731.00	729.00	-3.00	1	667
09:25:25	730.00	731.00	730.00	-2.00	7	666
09:25:20	731.00	733.00	731.00	-1.00	3	659
09:25:07	730.00	731.00	731.00	-1.00	1	656
09:25:07	730.00	731.00	731.00	-1.00	1	655
09:25:00	731.00	732.00	731.00	-1.00	3	654
09:24:58	732.00	733.00	732.00	0	1	651
09:24:52	732.00	733.00	733.00	+1.00	1	650
09:24:38	731.00	732.00	736.00	+4.00	1	649
09:24:38	731.00	732.00	735.00	+3.00	1	648
09:24:38	731.00	732.00	734.00	+2.00	1	647
09:24:38	731.00	732.00	733.00	+1.00	1	646
09:24:38	731.00	732.00	732.00	0	3	645
09:24:38	731.00	732.00	731.00	-1.00	1	642
09:24:00	729.00	730.00	730.00	-2.00	5	641
09:23:59	728.00	729.00	729.00	-3.00	1	636
09:23:59	728.00	729.00	729.00	-3.00	1	635
09:23:59	729.00	730.00	729.00	-3.00	1	634
09:23:59	732.00	733.00	730.00	-2.00	9	633
09:23:59	732.00	733.00	731.00	-1.00	1	624
09:23:59	732.00	733.00	732.00	0	2	623
09:23:46	731.00	732.00	732.00	0	1	621
09:23:34	733.00	735.00	732.00	0	7	620
09:23:34	733.00	735.00	733.00	+1.00	7	613
09:23:16	733.00	734.00	733.00	+1.00	1	606
09:23:07	733.00	734.00	733.00	+1.00	1	605
09:23:06	734.00	735.00	734.00	+2.00	4	604
09:23:05	734.00	735.00	735.00	+3.00	1	600
09:23:03	734.00	735.00	734.00	+2.00	3	599
09:22:58	734.00	735.00	734.00	+2.00	1	596
09:22:56	734.00	735.00	734.00	+2.00	1	595
09:22:54	734.00	735.00	734.00	+2.00	1	594
09:22:47	735.00	737.00	735.00	+3.00	3	593
09:22:47	736.00	737.00	736.00	+4.00	2	590
09:22:44	735.00	736.00	736.00	+4.00	1	588
09:22:42	735.00	736.00	736.00	+4.00	2	587
09:22:38	735.00	736.00	736.00	+4.00	1	585
09:22:12	736.00	739.00	736.00	+4.00	1	584
09:22:07	738.00	740.00	737.00	+5.00	2	583
09:22:07	738.00	740.00	738.00	+6.00	3	581
09:22:07	738.00	739.00	739.00	+7.00	1	578
09:22:06	738.00	739.00	739.00	+7.00	1	577
09:22:05	739.00	740.00	739.00	+7.00	3	576
09:22:05	739.00	740.00	739.00	+7.00	2	573
09:22:02	740.00	741.00	740.00	+8.00	4	571
09:22:02	740.00	741.00	740.00	+8.00	3	567
09:22:01	741.00	742.00	741.00	+9.00	2	564
09:21:57	741.00	742.00	741.00	+9.00	1	562
09:21:56	743.00	744.00	742.00	+10.00	3	561
09:21:56	743.00	744.00	743.00	+11.00	3	558
09:21:55	743.00	744.00	744.00	+12.00	1	555
09:21:51	742.00	744.00	745.00	+13.00	6	554
09:21:51	742.00	744.00	744.00	+12.00	4	548
09:21:50	742.00	743.00	743.00	+11.00	1	544
09:21:50	743.00	744.00	743.00	+11.00	1	543
09:21:49	743.00	744.00	743.00	+11.00	1	542
09:21:49	743.00	744.00	743.00	+11.00	1	541
09:21:47	742.00	743.00	743.00	+11.00	1	540
09:21:43	743.00	744.00	743.00	+11.00	1	539
09:21:43	743.00	744.00	743.00	+11.00	1	538
09:21:42	743.00	745.00	743.00	+11.00	1	537
09:21:42	743.00	744.00	743.00	+11.00	1	536
09:21:38	740.00	743.00	743.00	+11.00	2	535
09:21:36	740.00	742.00	742.00	+10.00	1	533
09:21:35	742.00	743.00	742.00	+10.00	1	532
09:21:35	742.00	745.00	742.00	+10.00	4	531
09:21:35	742.00	744.00	744.00	+12.00	1	527
09:21:34	742.00	744.00	744.00	+12.00	1	526
09:21:34	742.00	744.00	744.00	+12.00	1	525
09:21:34	743.00	744.00	743.00	+11.00	1	524
09:21:33	743.00	744.00	743.00	+11.00	2	523
09:21:33	743.00	745.00	743.00	+11.00	3	521
09:21:33	746.00	748.00	746.00	+14.00	2	518
09:21:31	746.00	748.00	748.00	+16.00	1	516
09:21:31	746.00	748.00	748.00	+16.00	1	515
09:21:31	746.00	748.00	748.00	+16.00	1	514
09:21:30	744.00	746.00	746.00	+14.00	1	513
09:21:30	744.00	747.00	747.00	+15.00	1	512
09:21:30	743.00	747.00	747.00	+15.00	1	511
09:21:30	743.00	746.00	746.00	+14.00	1	510
09:21:30	743.00	747.00	747.00	+15.00	1	509
09:21:29	743.00	746.00	746.00	+14.00	1	508
09:21:29	743.00	746.00	747.00	+15.00	1	507
09:21:29	743.00	746.00	746.00	+14.00	2	506
09:21:29	743.00	746.00	746.00	+14.00	1	504
09:21:28	745.00	746.00	745.00	+13.00	1	503
09:21:28	745.00	746.00	746.00	+14.00	1	502
09:21:28	744.00	746.00	744.00	+12.00	1	501
09:21:28	744.00	746.00	746.00	+14.00	1	500
09:21:28	743.00	746.00	746.00	+14.00	1	499
09:21:28	743.00	746.00	746.00	+14.00	1	498
09:21:28	743.00	745.00	745.00	+13.00	1	497
09:21:27	745.00	746.00	745.00	+13.00	1	496
09:21:27	743.00	746.00	746.00	+14.00	1	495
09:21:27	745.00	746.00	745.00	+13.00	1	494
09:21:27	744.00	746.00	746.00	+14.00	1	493
09:21:27	744.00	745.00	745.00	+13.00	1	492
09:21:27	744.00	745.00	745.00	+13.00	1	491
09:21:26	743.00	745.00	745.00	+13.00	1	490
09:21:26	744.00	745.00	744.00	+12.00	1	489
09:21:26	744.00	745.00	745.00	+13.00	1	488
09:21:26	744.00	745.00	745.00	+13.00	1	487
09:21:25	744.00	745.00	745.00	+13.00	1	486
09:21:25	744.00	745.00	745.00	+13.00	1	485
09:21:24	744.00	745.00	745.00	+13.00	1	484
09:21:24	743.00	745.00	743.00	+11.00	1	483
09:21:24	742.00	744.00	745.00	+13.00	3	482
09:21:24	742.00	744.00	744.00	+12.00	2	479
09:21:23	742.00	743.00	743.00	+11.00	1	477
09:21:23	742.00	743.00	743.00	+11.00	1	476
09:21:23	742.00	743.00	743.00	+11.00	1	475
09:21:22	742.00	743.00	743.00	+11.00	1	474
09:21:22	742.00	743.00	743.00	+11.00	2	473
09:21:21	743.00	744.00	743.00	+11.00	6	471
09:21:20	743.00	744.00	744.00	+12.00	1	465
09:21:20	743.00	744.00	744.00	+12.00	1	464
09:21:19	743.00	744.00	744.00	+12.00	1	463
09:21:18	742.00	743.00	743.00	+11.00	3	462
09:21:18	742.00	743.00	743.00	+11.00	1	459
09:21:18	742.00	743.00	743.00	+11.00	1	458
09:21:18	742.00	743.00	743.00	+11.00	1	457
09:21:18	742.00	743.00	743.00	+11.00	2	456
09:21:18	742.00	743.00	743.00	+11.00	9	454
09:21:18	741.00	742.00	742.00	+10.00	5	445
09:21:17	741.00	742.00	742.00	+10.00	1	440
09:21:17	741.00	742.00	742.00	+10.00	1	439
09:21:17	741.00	742.00	742.00	+10.00	1	438
09:21:16	741.00	742.00	742.00	+10.00	1	437
09:21:14	741.00	742.00	742.00	+10.00	1	436
09:21:14	740.00	742.00	742.00	+10.00	1	435
09:21:12	738.00	741.00	741.00	+9.00	9	434
09:21:12	738.00	740.00	740.00	+8.00	3	425
09:21:12	737.00	741.00	741.00	+9.00	1	422
09:21:12	737.00	740.00	740.00	+8.00	3	421
09:21:12	737.00	738.00	738.00	+6.00	1	418
09:21:12	736.00	738.00	740.00	+8.00	15	417
09:21:12	736.00	738.00	739.00	+7.00	11	402
09:21:12	736.00	738.00	738.00	+6.00	3	391
09:21:12	737.00	738.00	737.00	+5.00	5	388
09:21:11	738.00	739.00	738.00	+6.00	1	383
09:21:09	738.00	739.00	738.00	+6.00	1	382
09:21:08	737.00	738.00	738.00	+6.00	1	381
09:21:06	737.00	738.00	738.00	+6.00	1	380
09:21:02	737.00	739.00	739.00	+7.00	1	379
09:21:01	738.00	739.00	738.00	+6.00	1	378
09:20:59	738.00	739.00	738.00	+6.00	1	377
09:20:59	738.00	739.00	738.00	+6.00	1	376
09:20:59	737.00	738.00	738.00	+6.00	1	375
09:20:58	738.00	739.00	738.00	+6.00	1	374
09:20:57	737.00	738.00	738.00	+6.00	1	373
09:20:57	737.00	738.00	738.00	+6.00	1	372
09:20:57	737.00	738.00	738.00	+6.00	1	371
09:20:55	737.00	738.00	738.00	+6.00	1	370
09:20:54	737.00	738.00	738.00	+6.00	1	369
09:20:53	737.00	738.00	738.00	+6.00	2	368
09:20:48	737.00	738.00	738.00	+6.00	1	366
09:20:47	737.00	738.00	738.00	+6.00	1	365
09:20:46	737.00	738.00	737.00	+5.00	1	364
09:20:44	737.00	738.00	738.00	+6.00	1	363
09:20:41	737.00	738.00	737.00	+5.00	1	362
09:20:36	737.00	738.00	738.00	+6.00	1	361
09:20:34	737.00	738.00	738.00	+6.00	1	360
09:20:31	736.00	738.00	738.00	+6.00	2	359
09:20:29	735.00	737.00	737.00	+5.00	5	357
09:20:29	736.00	737.00	736.00	+4.00	1	352
09:20:27	736.00	737.00	736.00	+4.00	1	351
09:20:22	736.00	737.00	736.00	+4.00	1	350
09:20:20	735.00	736.00	736.00	+4.00	1	349
09:20:16	734.00	735.00	736.00	+4.00	1	348
09:20:16	734.00	735.00	735.00	+3.00	1	347
09:20:16	734.00	735.00	735.00	+3.00	1	346
09:20:14	736.00	737.00	736.00	+4.00	1	345
09:20:14	736.00	737.00	736.00	+4.00	1	344
09:20:13	734.00	736.00	736.00	+4.00	2	343
09:20:12	735.00	736.00	735.00	+3.00	1	341
09:20:10	735.00	736.00	735.00	+3.00	1	340
09:20:08	734.00	736.00	736.00	+4.00	1	339
09:19:59	734.00	735.00	735.00	+3.00	1	338
09:19:56	734.00	735.00	734.00	+2.00	1	337
09:19:56	733.00	735.00	735.00	+3.00	1	336
09:19:55	734.00	735.00	734.00	+2.00	1	335
09:19:52	733.00	736.00	736.00	+4.00	1	334
09:19:50	732.00	735.00	735.00	+3.00	1	333
09:19:49	734.00	735.00	734.00	+2.00	1	332
09:19:47	734.00	735.00	734.00	+2.00	1	331
09:19:47	734.00	735.00	734.00	+2.00	1	330
09:19:46	733.00	735.00	733.00	+1.00	1	329
09:19:46	731.00	733.00	736.00	+4.00	1	328
09:19:46	731.00	733.00	735.00	+3.00	4	327
09:19:46	731.00	733.00	734.00	+2.00	4	323
09:19:46	731.00	733.00	733.00	+1.00	1	319
09:19:46	731.00	733.00	731.00	-1.00	1	318
09:19:46	733.00	735.00	733.00	+1.00	3	317
09:19:46	733.00	735.00	733.00	+1.00	2	314
09:19:44	733.00	736.00	733.00	+1.00	1	312
09:19:37	735.00	738.00	735.00	+3.00	1	311
09:19:37	735.00	738.00	735.00	+3.00	2	310
09:19:37	734.00	737.00	738.00	+6.00	1	308
09:19:37	734.00	737.00	737.00	+5.00	2	307
09:19:35	733.00	736.00	736.00	+4.00	1	305
09:19:35	735.00	736.00	735.00	+3.00	1	304
09:19:35	736.00	737.00	736.00	+4.00	5	303
09:19:35	736.00	738.00	736.00	+4.00	1	298
09:19:34	737.00	738.00	737.00	+5.00	1	297
09:19:34	736.00	737.00	737.00	+5.00	1	296
09:19:31	737.00	738.00	737.00	+5.00	5	295
09:19:31	737.00	738.00	737.00	+5.00	1	290
09:19:26	737.00	738.00	738.00	+6.00	1	289
09:19:22	736.00	738.00	736.00	+4.00	1	288
09:19:21	736.00	738.00	738.00	+6.00	1	287
09:19:20	736.00	738.00	736.00	+4.00	1	286
09:19:20	736.00	738.00	738.00	+6.00	1	285
09:19:16	735.00	737.00	737.00	+5.00	1	284
09:19:16	734.00	737.00	737.00	+5.00	5	283
09:19:13	732.00	735.00	736.00	+4.00	2	278
09:19:13	732.00	735.00	735.00	+3.00	8	276
09:19:11	731.00	733.00	735.00	+3.00	4	268
09:19:11	731.00	733.00	734.00	+2.00	4	264
09:19:11	731.00	733.00	733.00	+1.00	2	260
09:19:09	730.00	733.00	733.00	+1.00	1	258
09:19:06	732.00	734.00	732.00	0	1	257
09:19:06	731.00	734.00	734.00	+2.00	1	256
09:19:03	729.00	732.00	733.00	+1.00	1	255
09:19:03	729.00	732.00	732.00	0	2	254
09:18:57	729.00	732.00	732.00	0	1	252
09:18:54	728.00	731.00	731.00	-1.00	1	251
09:18:39	731.00	732.00	731.00	-1.00	3	250
09:18:39	729.00	731.00	731.00	-1.00	2	247
09:18:35	729.00	731.00	731.00	-1.00	1	245
09:18:34	730.00	731.00	730.00	-2.00	1	244
09:18:18	730.00	731.00	731.00	-1.00	1	243
09:17:43	729.00	731.00	731.00	-1.00	1	242
09:17:32	730.00	731.00	730.00	-2.00	1	241
09:17:17	729.00	730.00	730.00	-2.00	1	240
09:17:15	729.00	730.00	730.00	-2.00	1	239
09:17:14	729.00	730.00	730.00	-2.00	1	238
09:17:01	728.00	730.00	730.00	-2.00	1	237
09:16:58	728.00	730.00	730.00	-2.00	1	236
09:16:49	726.00	728.00	728.00	-4.00	2	235
09:16:31	725.00	727.00	727.00	-5.00	1	233
09:15:49	725.00	726.00	725.00	-7.00	1	232
09:15:28	724.00	725.00	725.00	-7.00	1	231
09:15:19	724.00	725.00	725.00	-7.00	1	230
09:14:46	723.00	724.00	724.00	-8.00	1	229
09:14:13	723.00	726.00	723.00	-9.00	3	228
09:14:13	724.00	726.00	724.00	-8.00	1	225
09:14:13	724.00	726.00	724.00	-8.00	1	224
09:13:55	725.00	726.00	725.00	-7.00	2	223
09:13:16	725.00	726.00	726.00	-6.00	1	221
09:12:48	724.00	725.00	725.00	-7.00	1	220
09:12:32	725.00	726.00	725.00	-7.00	1	219
09:12:18	725.00	726.00	725.00	-7.00	4	218
09:12:18	725.00	726.00	725.00	-7.00	1	214
09:12:03	725.00	726.00	726.00	-6.00	1	213
09:11:29	725.00	727.00	727.00	-5.00	1	212
09:11:25	726.00	727.00	726.00	-6.00	1	211
09:11:18	726.00	728.00	726.00	-6.00	1	210
09:11:18	726.00	728.00	726.00	-6.00	1	209
09:11:18	726.00	728.00	726.00	-6.00	5	208
09:11:14	727.00	728.00	727.00	-5.00	1	203
09:11:05	728.00	729.00	728.00	-4.00	1	202
09:11:02	726.00	728.00	728.00	-4.00	1	201
09:11:02	727.00	728.00	727.00	-5.00	1	200
09:10:45	728.00	729.00	728.00	-4.00	1	199
09:10:41	728.00	730.00	728.00	-4.00	2	198
09:10:40	728.00	730.00	730.00	-2.00	1	196
09:10:26	729.00	730.00	729.00	-3.00	2	195
09:10:14	729.00	732.00	729.00	-3.00	1	193
09:10:11	730.00	732.00	730.00	-2.00	1	192
09:10:10	728.00	731.00	731.00	-1.00	2	191
09:10:09	728.00	729.00	730.00	-2.00	1	189
09:10:09	728.00	729.00	729.00	-3.00	1	188
09:10:01	728.00	729.00	728.00	-4.00	1	187
09:09:59	727.00	728.00	728.00	-4.00	1	186
09:09:56	727.00	728.00	727.00	-5.00	1	185
09:09:40	726.00	727.00	727.00	-5.00	1	184
09:09:25	727.00	729.00	727.00	-5.00	1	183
09:09:24	727.00	728.00	728.00	-4.00	1	182
09:09:22	726.00	728.00	728.00	-4.00	1	181
09:09:10	724.00	725.00	725.00	-7.00	1	180
09:08:58	724.00	725.00	724.00	-8.00	1	179
09:08:46	724.00	726.00	724.00	-8.00	1	178
09:08:44	723.00	724.00	724.00	-8.00	1	177
09:08:32	724.00	726.00	724.00	-8.00	1	176
09:08:27	722.00	726.00	726.00	-6.00	1	175
09:08:27	722.00	723.00	723.00	-9.00	1	174
09:08:27	723.00	726.00	723.00	-9.00	4	173
09:08:25	724.00	726.00	724.00	-8.00	1	169
09:08:23	724.00	726.00	724.00	-8.00	1	168
09:08:19	725.00	727.00	725.00	-7.00	3	167
09:08:16	726.00	727.00	726.00	-6.00	1	164
09:07:52	723.00	725.00	728.00	-4.00	2	163
09:07:52	723.00	725.00	727.00	-5.00	1	161
09:07:52	723.00	725.00	726.00	-6.00	1	160
09:07:52	723.00	725.00	725.00	-7.00	1	159
09:07:52	723.00	725.00	723.00	-9.00	1	158
09:07:49	723.00	724.00	724.00	-8.00	1	157
09:07:31	722.00	723.00	723.00	-9.00	1	156
09:07:04	721.00	722.00	722.00	-10.00	1	155
09:07:00	721.00	722.00	722.00	-10.00	1	154
09:06:59	721.00	722.00	722.00	-10.00	1	153
09:06:58	721.00	722.00	722.00	-10.00	1	152
09:06:57	721.00	722.00	721.00	-11.00	1	151
09:06:56	721.00	722.00	722.00	-10.00	1	150
09:06:56	721.00	722.00	722.00	-10.00	1	149
09:06:45	721.00	722.00	722.00	-10.00	1	148
09:06:39	721.00	722.00	722.00	-10.00	1	147
09:06:38	721.00	722.00	722.00	-10.00	1	146
09:06:22	721.00	722.00	722.00	-10.00	1	145
09:06:19	721.00	722.00	722.00	-10.00	1	144
09:06:18	721.00	724.00	721.00	-11.00	1	143
09:06:18	722.00	725.00	722.00	-10.00	5	142
09:06:18	722.00	725.00	722.00	-10.00	1	137
09:06:17	722.00	725.00	722.00	-10.00	1	136
09:06:10	723.00	725.00	722.00	-10.00	2	135
09:06:10	723.00	725.00	723.00	-9.00	3	133
09:06:08	723.00	725.00	723.00	-9.00	1	130
09:06:03	723.00	724.00	724.00	-8.00	1	129
09:05:57	724.00	725.00	724.00	-8.00	1	128
09:05:57	724.00	725.00	724.00	-8.00	1	127
09:05:57	724.00	725.00	724.00	-8.00	1	126
09:05:57	724.00	725.00	724.00	-8.00	1	125
09:05:57	726.00	727.00	725.00	-7.00	7	124
09:05:57	726.00	727.00	726.00	-6.00	1	117
09:05:53	726.00	727.00	726.00	-6.00	1	116
09:05:53	726.00	727.00	726.00	-6.00	1	115
09:05:53	726.00	727.00	726.00	-6.00	1	114
09:05:51	727.00	728.00	727.00	-5.00	1	113
09:05:50	726.00	728.00	726.00	-6.00	1	112
09:05:48	726.00	727.00	727.00	-5.00	1	111
09:05:44	727.00	728.00	727.00	-5.00	2	110
09:05:38	728.00	729.00	728.00	-4.00	4	108
09:05:25	730.00	731.00	729.00	-3.00	5	104
09:05:25	730.00	731.00	730.00	-2.00	2	99
09:05:12	730.00	731.00	730.00	-2.00	1	97
09:05:01	730.00	731.00	730.00	-2.00	1	96
09:05:00	730.00	731.00	731.00	-1.00	1	95
09:04:29	730.00	732.00	730.00	-2.00	1	94
09:04:27	731.00	732.00	731.00	-1.00	1	93
09:04:18	731.00	732.00	731.00	-1.00	1	92
09:04:14	731.00	732.00	731.00	-1.00	1	91
09:04:05	731.00	732.00	732.00	0	1	90
09:03:57	731.00	732.00	731.00	-1.00	1	89
09:03:53	731.00	732.00	731.00	-1.00	1	88
09:03:50	731.00	732.00	731.00	-1.00	1	87
09:03:41	730.00	732.00	730.00	-2.00	1	86
09:03:20	732.00	733.00	732.00	0	1	85
09:03:07	729.00	732.00	732.00	0	1	84
09:03:04	730.00	731.00	730.00	-2.00	1	83
09:03:03	730.00	731.00	730.00	-2.00	1	82
09:03:02	730.00	732.00	730.00	-2.00	1	81
09:02:46	729.00	731.00	731.00	-1.00	1	80
09:02:43	730.00	731.00	730.00	-2.00	1	79
09:02:38	729.00	731.00	731.00	-1.00	1	78
09:02:37	729.00	731.00	731.00	-1.00	1	77
09:02:36	729.00	731.00	729.00	-3.00	1	76
09:02:36	731.00	733.00	731.00	-1.00	2	75
09:02:27	730.00	731.00	731.00	-1.00	1	73
09:02:11	730.00	731.00	730.00	-2.00	1	72
09:02:05	730.00	731.00	730.00	-2.00	1	71
09:02:03	730.00	731.00	730.00	-2.00	1	70
09:02:03	729.00	731.00	731.00	-1.00	1	69
09:01:55	729.00	731.00	731.00	-1.00	1	68
09:01:54	730.00	731.00	729.00	-3.00	1	67
09:01:54	730.00	731.00	730.00	-2.00	1	66
09:01:42	729.00	731.00	729.00	-3.00	1	65
09:01:33	728.00	729.00	729.00	-3.00	1	64
09:01:30	728.00	731.00	731.00	-1.00	1	63
09:01:21	728.00	729.00	729.00	-3.00	1	62
09:01:17	729.00	730.00	729.00	-3.00	1	61
09:01:10	728.00	730.00	728.00	-4.00	1	60
09:01:06	728.00	729.00	729.00	-3.00	1	59
09:00:59	726.00	728.00	728.00	-4.00	1	58
09:00:55	728.00	731.00	728.00	-4.00	1	57
09:00:50	731.00	733.00	731.00	-1.00	1	56
09:00:50	728.00	731.00	731.00	-1.00	1	55
09:00:50	727.00	730.00	730.00	-2.00	3	54
09:00:50	726.00	728.00	729.00	-3.00	3	51
09:00:50	726.00	728.00	728.00	-4.00	2	48
09:00:50	726.00	727.00	727.00	-5.00	1	46
09:00:49	726.00	727.00	726.00	-6.00	1	45
09:00:19	726.00	730.00	726.00	-6.00	1	44
09:00:19	728.00	730.00	728.00	-4.00	1	43
09:00:19	728.00	729.00	728.00	-4.00	1	42
09:00:19	729.00	732.00	729.00	-3.00	1	41
09:00:19	730.00	732.00	730.00	-2.00	5	40
09:00:19	731.00	733.00	731.00	-1.00	1	35
09:00:19	--	--	732.00	0	34	34

　

其他人也逛...

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

Samsung Galaxy S26 Ultra (12G/256G)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Apple iPhone 18 Pro Max (512GB)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

Roborock 石頭科技石頭掃地機器人 Qrevo C

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值100,000元

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值1,000元

羅技 MX Master 4 無線滑鼠

App Store Card $ 2000 - 數位序號

MyCard 5000點虛擬點數卡

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

大潤發5000元即享券(餘額型)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84252.78	-1,923.99	-2.23%
以太幣ETH	2672.47	-80.28	-2.92%
瑞波幣XRP	1.51	-0.06	-3.93%
比特幣現金BCH	341.81	-3.39	-0.98%
萊特幣LTC	73.28	10.40	16.54%
卡達幣ADA	0.245945	-0.01	-3.22%
波場幣TRX	0.339989	0.00	-0.58%
恆星幣XLM	0.205928	-0.01	-4.71%

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。