最新台糖80週年吳明昌：實踐健康及綠色產業標竿企業熱門[公告] 合騏:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」

更新報價

譜瑞-KY (4966) 半導體業上櫃

533.00 ▲+32.00 +6.39% 9.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+32.00	1,859	533.00	4	534.00	6	498.00	537.00	498.00	501.00

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	533.00	534.00	533.00	+32.00	3	1859
13:30:00	533.00	534.00	533.00	+32.00	59	1856
13:24:24	532.00	534.00	532.00	+31.00	1	1797
13:24:16	533.00	534.00	533.00	+32.00	1	1796
13:24:07	533.00	534.00	533.00	+32.00	1	1795
13:24:06	533.00	534.00	533.00	+32.00	1	1794
13:24:03	533.00	534.00	533.00	+32.00	1	1793
13:23:31	533.00	534.00	533.00	+32.00	1	1792
13:22:29	533.00	535.00	533.00	+32.00	3	1791
13:22:10	534.00	535.00	534.00	+33.00	1	1788
13:22:10	534.00	535.00	534.00	+33.00	2	1787
13:20:38	534.00	535.00	535.00	+34.00	1	1785
13:20:04	533.00	535.00	535.00	+34.00	1	1784
13:19:16	533.00	534.00	534.00	+33.00	2	1783
13:16:53	533.00	535.00	535.00	+34.00	1	1781
13:16:35	534.00	535.00	535.00	+34.00	2	1780
13:16:33	534.00	535.00	535.00	+34.00	1	1778
13:16:22	534.00	535.00	534.00	+33.00	1	1777
13:16:01	531.00	534.00	534.00	+33.00	1	1776
13:15:51	533.00	534.00	533.00	+32.00	1	1775
13:14:54	533.00	534.00	533.00	+32.00	1	1774
13:14:52	532.00	534.00	532.00	+31.00	6	1773
13:14:34	531.00	533.00	533.00	+32.00	2	1767
13:14:32	531.00	532.00	532.00	+31.00	1	1765
13:14:31	532.00	533.00	532.00	+31.00	4	1764
13:14:13	533.00	534.00	533.00	+32.00	1	1760
13:13:57	533.00	534.00	533.00	+32.00	1	1759
13:12:19	534.00	535.00	534.00	+33.00	1	1758
13:12:10	535.00	536.00	535.00	+34.00	11	1757
13:12:10	535.00	536.00	535.00	+34.00	1	1746
13:09:09	535.00	537.00	537.00	+36.00	1	1745
13:09:03	536.00	537.00	536.00	+35.00	2	1744
13:09:03	536.00	537.00	536.00	+35.00	2	1742
13:08:15	536.00	537.00	537.00	+36.00	2	1740
13:07:53	536.00	537.00	537.00	+36.00	3	1738
13:07:38	536.00	537.00	537.00	+36.00	1	1735
13:07:01	536.00	538.00	536.00	+35.00	2	1734
13:06:31	537.00	538.00	537.00	+36.00	3	1732
13:06:31	537.00	538.00	537.00	+36.00	2	1729
13:06:16	536.00	537.00	537.00	+36.00	2	1727
13:06:11	536.00	537.00	537.00	+36.00	2	1725
13:06:05	536.00	537.00	537.00	+36.00	1	1723
13:06:02	536.00	537.00	537.00	+36.00	4	1722
13:05:51	536.00	537.00	537.00	+36.00	1	1718
13:04:49	536.00	537.00	537.00	+36.00	2	1717
13:04:39	536.00	537.00	536.00	+35.00	1	1715
13:04:19	535.00	536.00	536.00	+35.00	2	1714
13:04:00	535.00	536.00	536.00	+35.00	3	1712
13:03:40	535.00	536.00	536.00	+35.00	3	1709
13:03:39	535.00	536.00	536.00	+35.00	1	1706
13:03:24	536.00	537.00	536.00	+35.00	3	1705
13:03:24	536.00	537.00	536.00	+35.00	1	1702
13:03:01	536.00	537.00	536.00	+35.00	1	1701
13:02:58	536.00	537.00	536.00	+35.00	1	1700
13:02:52	536.00	537.00	536.00	+35.00	1	1699
13:02:07	536.00	537.00	536.00	+35.00	1	1698
13:01:56	535.00	536.00	536.00	+35.00	2	1697
13:01:37	534.00	535.00	536.00	+35.00	12	1695
13:01:37	534.00	535.00	535.00	+34.00	17	1683
13:01:19	534.00	535.00	534.00	+33.00	1	1666
13:00:50	534.00	535.00	534.00	+33.00	1	1665
13:00:50	533.00	534.00	534.00	+33.00	3	1664
12:59:39	534.00	535.00	534.00	+33.00	3	1661
12:59:33	534.00	535.00	534.00	+33.00	1	1658
12:56:34	534.00	535.00	534.00	+33.00	1	1657
12:56:33	534.00	535.00	534.00	+33.00	1	1656
12:55:51	533.00	534.00	534.00	+33.00	1	1655
12:55:41	533.00	534.00	534.00	+33.00	1	1654
12:55:29	533.00	534.00	534.00	+33.00	1	1653
12:54:40	534.00	535.00	534.00	+33.00	3	1652
12:53:32	533.00	534.00	534.00	+33.00	3	1649
12:52:57	532.00	533.00	533.00	+32.00	5	1646
12:52:44	532.00	533.00	533.00	+32.00	1	1641
12:52:08	532.00	533.00	533.00	+32.00	1	1640
12:51:21	532.00	533.00	533.00	+32.00	1	1639
12:48:08	533.00	534.00	533.00	+32.00	2	1638
12:46:25	534.00	535.00	534.00	+33.00	1	1636
12:46:25	532.00	534.00	534.00	+33.00	3	1635
12:46:21	533.00	534.00	533.00	+32.00	2	1632
12:46:15	532.00	533.00	533.00	+32.00	2	1630
12:45:55	531.00	532.00	532.00	+31.00	2	1628
12:45:45	530.00	531.00	531.00	+30.00	3	1626
12:45:33	530.00	531.00	531.00	+30.00	1	1623
12:44:44	531.00	532.00	531.00	+30.00	1	1622
12:44:43	531.00	532.00	531.00	+30.00	1	1621
12:44:26	531.00	532.00	531.00	+30.00	1	1620
12:44:26	531.00	532.00	531.00	+30.00	1	1619
12:43:34	531.00	533.00	531.00	+30.00	1	1618
12:43:32	531.00	532.00	532.00	+31.00	5	1617
12:43:31	532.00	533.00	532.00	+31.00	3	1612
12:43:31	532.00	533.00	532.00	+31.00	5	1609
12:43:31	532.00	533.00	532.00	+31.00	1	1604
12:40:38	533.00	534.00	533.00	+32.00	1	1603
12:40:38	533.00	534.00	533.00	+32.00	1	1602
12:40:37	533.00	534.00	533.00	+32.00	1	1601
12:40:34	533.00	534.00	533.00	+32.00	1	1600
12:39:30	533.00	534.00	533.00	+32.00	1	1599
12:39:06	533.00	534.00	533.00	+32.00	1	1598
12:39:05	533.00	534.00	533.00	+32.00	1	1597
12:39:02	533.00	534.00	533.00	+32.00	1	1596
12:38:01	533.00	534.00	533.00	+32.00	1	1595
12:37:34	533.00	534.00	533.00	+32.00	2	1594
12:37:30	534.00	535.00	534.00	+33.00	1	1592
12:37:30	534.00	535.00	534.00	+33.00	5	1591
12:37:30	534.00	535.00	534.00	+33.00	1	1586
12:37:28	534.00	535.00	534.00	+33.00	1	1585
12:35:47	534.00	536.00	534.00	+33.00	1	1584
12:35:47	535.00	536.00	535.00	+34.00	3	1583
12:35:25	534.00	536.00	534.00	+33.00	1	1580
12:35:24	535.00	536.00	535.00	+34.00	3	1579
12:35:24	535.00	536.00	535.00	+34.00	1	1576
12:35:09	534.00	536.00	534.00	+33.00	1	1575
12:35:05	535.00	536.00	535.00	+34.00	2	1574
12:35:05	534.00	535.00	535.00	+34.00	2	1572
12:34:58	534.00	535.00	534.00	+33.00	1	1570
12:34:50	535.00	536.00	535.00	+34.00	1	1569
12:34:49	535.00	536.00	535.00	+34.00	1	1568
12:34:49	534.00	535.00	535.00	+34.00	14	1567
12:34:49	534.00	535.00	534.00	+33.00	1	1553
12:34:49	534.00	535.00	534.00	+33.00	1	1552
12:34:42	534.00	535.00	534.00	+33.00	1	1551
12:34:36	534.00	535.00	534.00	+33.00	2	1550
12:32:34	534.00	535.00	534.00	+33.00	1	1548
12:31:25	533.00	534.00	534.00	+33.00	2	1547
12:31:03	533.00	534.00	534.00	+33.00	2	1545
12:30:21	533.00	534.00	533.00	+32.00	1	1543
12:30:02	533.00	534.00	533.00	+32.00	1	1542
12:30:02	533.00	534.00	533.00	+32.00	1	1541
12:28:44	532.00	533.00	533.00	+32.00	1	1540
12:28:44	532.00	533.00	533.00	+32.00	2	1539
12:28:27	532.00	533.00	533.00	+32.00	3	1537
12:26:59	532.00	533.00	533.00	+32.00	1	1534
12:26:54	532.00	533.00	532.00	+31.00	1	1533
12:26:51	532.00	533.00	532.00	+31.00	1	1532
12:26:04	532.00	533.00	532.00	+31.00	1	1531
12:25:18	532.00	534.00	532.00	+31.00	1	1530
12:25:17	532.00	534.00	532.00	+31.00	1	1529
12:25:13	532.00	534.00	532.00	+31.00	1	1528
12:24:36	532.00	535.00	532.00	+31.00	2	1527
12:24:12	533.00	535.00	533.00	+32.00	1	1525
12:24:12	533.00	535.00	533.00	+32.00	4	1524
12:24:04	533.00	535.00	533.00	+32.00	1	1520
12:24:04	534.00	535.00	534.00	+33.00	3	1519
12:23:53	534.00	535.00	534.00	+33.00	1	1516
12:23:31	532.00	535.00	532.00	+31.00	1	1515
12:23:24	532.00	535.00	532.00	+31.00	1	1514
12:23:24	532.00	534.00	534.00	+33.00	1	1513
12:23:24	531.00	534.00	534.00	+33.00	5	1512
12:23:19	531.00	533.00	533.00	+32.00	5	1507
12:22:04	531.00	534.00	531.00	+30.00	1	1502
12:22:03	532.00	534.00	532.00	+31.00	1	1501
12:22:00	532.00	534.00	532.00	+31.00	1	1500
12:19:56	531.00	534.00	531.00	+30.00	1	1499
12:19:56	531.00	534.00	531.00	+30.00	1	1498
12:19:52	532.00	533.00	532.00	+31.00	4	1497
12:19:46	532.00	533.00	533.00	+32.00	1	1493
12:19:46	532.00	534.00	532.00	+31.00	2	1492
12:19:46	531.00	533.00	535.00	+34.00	14	1490
12:19:46	531.00	533.00	534.00	+33.00	9	1476
12:19:46	531.00	533.00	533.00	+32.00	7	1467
12:19:04	531.00	533.00	531.00	+30.00	1	1460
12:19:00	531.00	533.00	531.00	+30.00	2	1459
12:18:54	532.00	533.00	532.00	+31.00	3	1457
12:18:49	533.00	534.00	533.00	+32.00	1	1454
12:18:49	533.00	534.00	533.00	+32.00	1	1453
12:18:49	533.00	534.00	533.00	+32.00	1	1452
12:18:49	533.00	534.00	533.00	+32.00	2	1451
12:18:49	533.00	534.00	533.00	+32.00	1	1449
12:18:49	533.00	534.00	533.00	+32.00	1	1448
12:18:49	533.00	534.00	533.00	+32.00	5	1447
12:18:49	533.00	534.00	533.00	+32.00	6	1442
12:18:49	533.00	534.00	533.00	+32.00	1	1436
12:18:00	533.00	534.00	533.00	+32.00	1	1435
12:17:51	533.00	534.00	533.00	+32.00	1	1434
12:16:49	533.00	534.00	533.00	+32.00	1	1433
12:16:45	533.00	534.00	533.00	+32.00	1	1432
12:15:41	533.00	534.00	533.00	+32.00	2	1431
12:14:15	533.00	535.00	533.00	+32.00	1	1429
12:14:14	533.00	535.00	533.00	+32.00	1	1428
12:14:14	534.00	535.00	534.00	+33.00	1	1427
12:14:14	534.00	535.00	534.00	+33.00	5	1426
12:13:50	534.00	535.00	534.00	+33.00	1	1421
12:13:02	534.00	535.00	534.00	+33.00	1	1420
12:13:01	534.00	535.00	534.00	+33.00	1	1419
12:12:38	534.00	535.00	535.00	+34.00	1	1418
12:12:04	534.00	535.00	534.00	+33.00	1	1417
12:11:53	534.00	535.00	534.00	+33.00	1	1416
12:11:41	534.00	535.00	534.00	+33.00	1	1415
12:11:40	534.00	535.00	534.00	+33.00	1	1414
12:11:31	534.00	535.00	534.00	+33.00	1	1413
12:11:28	534.00	535.00	534.00	+33.00	1	1412
12:10:33	534.00	535.00	534.00	+33.00	1	1411
12:09:24	534.00	535.00	534.00	+33.00	1	1410
12:09:23	534.00	535.00	534.00	+33.00	1	1409
12:09:03	534.00	535.00	534.00	+33.00	1	1408
12:09:03	534.00	535.00	534.00	+33.00	1	1407
12:07:00	533.00	534.00	534.00	+33.00	5	1406
12:06:53	533.00	534.00	533.00	+32.00	1	1401
12:06:48	533.00	534.00	533.00	+32.00	1	1400
12:06:44	533.00	534.00	534.00	+33.00	4	1399
12:05:23	533.00	534.00	534.00	+33.00	1	1395
12:04:32	533.00	534.00	534.00	+33.00	1	1394
12:04:16	533.00	535.00	533.00	+32.00	1	1393
12:03:29	533.00	535.00	533.00	+32.00	1	1392
12:03:25	533.00	534.00	534.00	+33.00	3	1391
12:03:25	533.00	534.00	533.00	+32.00	1	1388
12:03:23	533.00	534.00	534.00	+33.00	1	1387
12:03:15	532.00	533.00	533.00	+32.00	3	1386
12:02:11	532.00	534.00	532.00	+31.00	1	1383
12:02:11	533.00	534.00	533.00	+32.00	1	1382
12:01:41	533.00	534.00	533.00	+32.00	1	1381
12:01:34	533.00	534.00	533.00	+32.00	3	1380
12:01:34	533.00	534.00	533.00	+32.00	1	1377
12:01:34	534.00	535.00	534.00	+33.00	13	1376
12:01:34	534.00	535.00	534.00	+33.00	1	1363
12:01:33	534.00	535.00	534.00	+33.00	1	1362
11:59:10	534.00	535.00	534.00	+33.00	1	1361
11:59:01	534.00	535.00	534.00	+33.00	2	1360
11:59:01	533.00	534.00	534.00	+33.00	2	1358
11:58:42	533.00	535.00	533.00	+32.00	1	1356
11:58:35	534.00	535.00	534.00	+33.00	2	1355
11:58:34	533.00	534.00	534.00	+33.00	1	1353
11:58:22	533.00	534.00	534.00	+33.00	1	1352
11:58:00	534.00	535.00	534.00	+33.00	1	1351
11:57:59	534.00	535.00	534.00	+33.00	2	1350
11:57:48	533.00	534.00	534.00	+33.00	1	1348
11:57:34	532.00	534.00	532.00	+31.00	1	1347
11:57:31	533.00	535.00	533.00	+32.00	2	1346
11:57:31	533.00	535.00	533.00	+32.00	1	1344
11:57:30	534.00	535.00	534.00	+33.00	2	1343
11:57:30	534.00	535.00	534.00	+33.00	5	1341
11:57:06	534.00	535.00	534.00	+33.00	1	1336
11:57:06	534.00	535.00	534.00	+33.00	6	1335
11:56:15	534.00	535.00	534.00	+33.00	1	1329
11:56:10	534.00	535.00	534.00	+33.00	1	1328
11:55:51	534.00	535.00	534.00	+33.00	1	1327
11:55:38	534.00	535.00	534.00	+33.00	2	1326
11:55:37	534.00	535.00	534.00	+33.00	1	1324
11:55:31	534.00	535.00	534.00	+33.00	1	1323
11:55:21	534.00	535.00	534.00	+33.00	1	1322
11:55:16	533.00	535.00	533.00	+32.00	1	1321
11:55:15	533.00	535.00	535.00	+34.00	1	1320
11:55:14	533.00	535.00	535.00	+34.00	1	1319
11:55:12	533.00	534.00	534.00	+33.00	1	1318
11:55:12	533.00	534.00	534.00	+33.00	4	1317
11:55:04	533.00	535.00	533.00	+32.00	1	1313
11:55:03	533.00	534.00	534.00	+33.00	2	1312
11:54:58	532.00	533.00	533.00	+32.00	1	1310
11:54:55	532.00	534.00	534.00	+33.00	1	1309
11:54:52	532.00	533.00	533.00	+32.00	1	1308
11:54:52	532.00	534.00	532.00	+31.00	1	1307
11:54:52	532.00	533.00	533.00	+32.00	1	1306
11:54:52	533.00	534.00	533.00	+32.00	1	1305
11:54:46	533.00	534.00	534.00	+33.00	1	1304
11:54:46	533.00	534.00	534.00	+33.00	1	1303
11:54:46	533.00	534.00	534.00	+33.00	1	1302
11:54:46	533.00	534.00	534.00	+33.00	1	1301
11:54:46	532.00	533.00	535.00	+34.00	9	1300
11:54:46	532.00	533.00	534.00	+33.00	8	1291
11:54:46	532.00	533.00	533.00	+32.00	3	1283
11:54:38	532.00	533.00	532.00	+31.00	1	1280
11:54:30	532.00	533.00	532.00	+31.00	1	1279
11:54:27	532.00	533.00	532.00	+31.00	1	1278
11:53:54	532.00	533.00	532.00	+31.00	1	1277
11:53:54	532.00	533.00	533.00	+32.00	4	1276
11:53:40	532.00	533.00	533.00	+32.00	1	1272
11:52:59	532.00	533.00	533.00	+32.00	1	1271
11:52:44	531.00	532.00	532.00	+31.00	2	1270
11:52:30	530.00	531.00	531.00	+30.00	3	1268
11:52:30	529.00	530.00	530.00	+29.00	5	1265
11:51:45	528.00	530.00	528.00	+27.00	1	1260
11:51:45	529.00	530.00	529.00	+28.00	1	1259
11:51:25	529.00	530.00	529.00	+28.00	1	1258
11:50:49	528.00	530.00	528.00	+27.00	1	1257
11:50:34	528.00	530.00	528.00	+27.00	1	1256
11:50:33	529.00	530.00	529.00	+28.00	2	1255
11:49:51	528.00	529.00	529.00	+28.00	1	1253
11:49:51	528.00	529.00	529.00	+28.00	1	1252
11:49:48	529.00	530.00	529.00	+28.00	1	1251
11:49:48	529.00	530.00	529.00	+28.00	1	1250
11:49:48	529.00	530.00	529.00	+28.00	5	1249
11:49:26	530.00	531.00	530.00	+29.00	2	1244
11:49:16	530.00	531.00	530.00	+29.00	1	1242
11:49:14	530.00	531.00	530.00	+29.00	1	1241
11:47:15	530.00	532.00	530.00	+29.00	1	1240
11:47:15	530.00	532.00	530.00	+29.00	1	1239
11:47:15	531.00	532.00	530.00	+29.00	2	1238
11:47:15	531.00	532.00	531.00	+30.00	3	1236
11:46:43	532.00	533.00	532.00	+31.00	1	1233
11:46:37	532.00	533.00	532.00	+31.00	1	1232
11:46:28	532.00	533.00	532.00	+31.00	1	1231
11:46:20	531.00	532.00	532.00	+31.00	2	1230
11:46:17	531.00	532.00	532.00	+31.00	1	1228
11:46:06	532.00	533.00	532.00	+31.00	1	1227
11:46:06	531.00	532.00	532.00	+31.00	1	1226
11:45:52	531.00	532.00	532.00	+31.00	1	1225
11:45:51	531.00	532.00	531.00	+30.00	1	1224
11:45:51	531.00	532.00	531.00	+30.00	2	1223
11:45:51	531.00	532.00	531.00	+30.00	2	1221
11:45:45	532.00	533.00	532.00	+31.00	6	1219
11:45:45	532.00	533.00	532.00	+31.00	1	1213
11:44:14	532.00	533.00	532.00	+31.00	1	1212
11:43:14	531.00	533.00	531.00	+30.00	1	1211
11:43:11	532.00	533.00	532.00	+31.00	1	1210
11:43:11	531.00	532.00	532.00	+31.00	3	1209
11:42:49	531.00	532.00	532.00	+31.00	2	1206
11:41:58	532.00	533.00	532.00	+31.00	1	1204
11:41:47	531.00	532.00	532.00	+31.00	1	1203
11:41:43	531.00	532.00	531.00	+30.00	1	1202
11:41:18	531.00	532.00	531.00	+30.00	1	1201
11:41:16	532.00	533.00	532.00	+31.00	1	1200
11:41:15	531.00	532.00	532.00	+31.00	1	1199
11:41:05	531.00	533.00	531.00	+30.00	1	1198
11:41:05	532.00	533.00	532.00	+31.00	3	1197
11:41:05	532.00	533.00	533.00	+32.00	2	1194
11:40:26	531.00	532.00	532.00	+31.00	2	1192
11:40:13	531.00	532.00	532.00	+31.00	1	1190
11:40:01	531.00	532.00	532.00	+31.00	1	1189
11:39:39	531.00	532.00	532.00	+31.00	2	1188
11:39:17	531.00	532.00	532.00	+31.00	3	1186
11:39:01	530.00	532.00	530.00	+29.00	1	1183
11:38:56	531.00	533.00	531.00	+30.00	1	1182
11:38:56	531.00	532.00	532.00	+31.00	2	1181
11:38:56	532.00	533.00	532.00	+31.00	2	1179
11:38:43	531.00	532.00	532.00	+31.00	1	1177
11:38:27	532.00	533.00	532.00	+31.00	2	1176
11:38:05	531.00	532.00	532.00	+31.00	2	1174
11:37:49	531.00	532.00	531.00	+30.00	1	1172
11:37:49	531.00	532.00	531.00	+30.00	1	1171
11:37:44	531.00	532.00	532.00	+31.00	2	1170
11:37:26	531.00	532.00	532.00	+31.00	2	1168
11:36:59	531.00	532.00	531.00	+30.00	1	1166
11:36:53	532.00	533.00	532.00	+31.00	2	1165
11:36:42	531.00	532.00	532.00	+31.00	1	1163
11:36:34	532.00	533.00	532.00	+31.00	1	1162
11:36:31	532.00	533.00	532.00	+31.00	1	1161
11:36:31	531.00	532.00	533.00	+32.00	1	1160
11:36:31	531.00	532.00	532.00	+31.00	5	1159
11:36:24	528.00	531.00	531.00	+30.00	7	1154
11:36:22	530.00	531.00	530.00	+29.00	1	1147
11:36:20	530.00	531.00	530.00	+29.00	1	1146
11:36:15	528.00	530.00	530.00	+29.00	3	1145
11:36:06	528.00	530.00	528.00	+27.00	1	1142
11:36:06	528.00	530.00	530.00	+29.00	6	1141
11:33:59	529.00	530.00	529.00	+28.00	1	1135
11:32:27	528.00	529.00	529.00	+28.00	1	1134
11:32:26	528.00	529.00	529.00	+28.00	1	1133
11:32:26	526.00	528.00	528.00	+27.00	3	1132
11:32:25	527.00	528.00	527.00	+26.00	1	1129
11:32:24	527.00	528.00	527.00	+26.00	1	1128
11:31:24	527.00	529.00	527.00	+26.00	1	1127
11:30:35	527.00	529.00	527.00	+26.00	1	1126
11:29:57	527.00	530.00	527.00	+26.00	1	1125
11:29:36	527.00	530.00	527.00	+26.00	1	1124
11:29:33	527.00	530.00	527.00	+26.00	1	1123
11:29:30	528.00	530.00	528.00	+27.00	1	1122
11:29:30	529.00	530.00	529.00	+28.00	10	1121
11:27:36	529.00	532.00	529.00	+28.00	1	1111
11:27:36	529.00	532.00	529.00	+28.00	1	1110
11:27:36	530.00	532.00	530.00	+29.00	1	1109
11:27:35	530.00	532.00	530.00	+29.00	2	1108
11:27:28	530.00	532.00	530.00	+29.00	1	1106
11:27:28	531.00	532.00	531.00	+30.00	1	1105
11:27:04	530.00	532.00	532.00	+31.00	1	1104
11:26:39	529.00	532.00	529.00	+28.00	1	1103
11:26:34	529.00	532.00	529.00	+28.00	5	1102
11:26:34	529.00	530.00	530.00	+29.00	2	1097
11:26:34	530.00	531.00	530.00	+29.00	3	1095
11:26:34	531.00	533.00	531.00	+30.00	8	1092
11:26:34	531.00	533.00	531.00	+30.00	4	1084
11:26:33	531.00	533.00	531.00	+30.00	3	1080
11:25:51	531.00	532.00	532.00	+31.00	2	1077
11:25:21	531.00	532.00	532.00	+31.00	1	1075
11:25:09	531.00	533.00	531.00	+30.00	1	1074
11:25:07	532.00	533.00	532.00	+31.00	1	1073
11:25:07	532.00	533.00	532.00	+31.00	2	1072
11:25:03	532.00	533.00	532.00	+31.00	1	1070
11:24:58	532.00	533.00	533.00	+32.00	1	1069
11:24:54	532.00	533.00	533.00	+32.00	1	1068
11:24:50	532.00	533.00	533.00	+32.00	1	1067
11:24:45	532.00	533.00	532.00	+31.00	1	1066
11:24:44	532.00	533.00	532.00	+31.00	1	1065
11:24:44	532.00	533.00	532.00	+31.00	1	1064
11:24:33	532.00	533.00	533.00	+32.00	1	1063
11:24:30	532.00	533.00	532.00	+31.00	1	1062
11:24:11	532.00	533.00	532.00	+31.00	2	1061
11:24:10	532.00	533.00	532.00	+31.00	1	1059
11:24:05	533.00	534.00	533.00	+32.00	3	1058
11:24:05	533.00	534.00	533.00	+32.00	1	1055
11:23:37	532.00	533.00	533.00	+32.00	3	1054
11:23:09	531.00	532.00	532.00	+31.00	1	1051
11:23:09	531.00	532.00	532.00	+31.00	1	1050
11:23:09	531.00	532.00	532.00	+31.00	2	1049
11:23:09	530.00	532.00	532.00	+31.00	10	1047
11:23:07	531.00	532.00	531.00	+30.00	1	1037
11:23:07	531.00	532.00	532.00	+31.00	1	1036
11:23:05	529.00	531.00	531.00	+30.00	4	1035
11:23:03	529.00	531.00	529.00	+28.00	3	1031
11:23:03	530.00	531.00	530.00	+29.00	1	1028
11:23:03	530.00	531.00	530.00	+29.00	1	1027
11:22:59	530.00	531.00	531.00	+30.00	10	1026
11:22:55	529.00	531.00	531.00	+30.00	1	1016
11:22:48	530.00	531.00	530.00	+29.00	1	1015
11:22:48	529.00	530.00	530.00	+29.00	5	1014
11:22:48	529.00	530.00	530.00	+29.00	10	1009
11:21:03	528.00	530.00	528.00	+27.00	1	999
11:21:03	529.00	530.00	529.00	+28.00	2	998
11:21:00	529.00	530.00	529.00	+28.00	1	996
11:20:58	529.00	530.00	530.00	+29.00	1	995
11:20:58	529.00	530.00	530.00	+29.00	10	994
11:20:55	529.00	530.00	529.00	+28.00	1	984
11:20:50	529.00	530.00	530.00	+29.00	1	983
11:20:48	528.00	529.00	529.00	+28.00	14	982
11:20:04	527.00	528.00	528.00	+27.00	1	968
11:19:56	527.00	528.00	528.00	+27.00	10	967
11:16:51	527.00	528.00	527.00	+26.00	1	957
11:16:46	527.00	528.00	527.00	+26.00	1	956
11:16:46	527.00	528.00	527.00	+26.00	1	955
11:16:46	527.00	528.00	528.00	+27.00	5	954
11:15:39	527.00	528.00	528.00	+27.00	1	949
11:15:06	527.00	528.00	527.00	+26.00	1	948
11:13:29	527.00	528.00	527.00	+26.00	1	947
11:13:28	527.00	528.00	527.00	+26.00	1	946
11:10:05	527.00	528.00	528.00	+27.00	1	945
11:10:05	527.00	528.00	527.00	+26.00	1	944
11:10:04	527.00	528.00	527.00	+26.00	1	943
11:09:01	526.00	528.00	526.00	+25.00	1	942
11:09:00	526.00	528.00	526.00	+25.00	1	941
11:09:00	526.00	527.00	527.00	+26.00	15	940
11:08:43	526.00	527.00	526.00	+25.00	1	925
11:06:34	525.00	526.00	526.00	+25.00	3	924
11:03:48	526.00	527.00	526.00	+25.00	1	921
11:02:17	526.00	527.00	526.00	+25.00	1	920
11:02:09	525.00	526.00	526.00	+25.00	8	919
11:01:10	525.00	527.00	525.00	+24.00	1	911
11:00:50	525.00	526.00	526.00	+25.00	1	910
11:00:37	525.00	526.00	526.00	+25.00	1	909
11:00:37	525.00	526.00	526.00	+25.00	1	908
11:00:21	525.00	526.00	525.00	+24.00	1	907
11:00:18	525.00	526.00	525.00	+24.00	2	906
11:00:03	525.00	526.00	525.00	+24.00	1	904
10:59:35	525.00	527.00	525.00	+24.00	9	903
10:59:35	526.00	527.00	526.00	+25.00	1	894
10:59:26	525.00	526.00	526.00	+25.00	5	893
10:59:19	525.00	527.00	524.00	+23.00	56	888
10:59:19	525.00	527.00	525.00	+24.00	18	832
10:59:19	526.00	527.00	525.00	+24.00	5	814
10:59:19	526.00	527.00	526.00	+25.00	5	809
10:59:06	525.00	526.00	526.00	+25.00	1	804
10:58:48	525.00	526.00	526.00	+25.00	1	803
10:55:59	525.00	527.00	525.00	+24.00	1	802
10:55:59	525.00	526.00	526.00	+25.00	7	801
10:54:38	525.00	526.00	525.00	+24.00	1	794
10:54:38	526.00	527.00	526.00	+25.00	4	793
10:52:17	525.00	526.00	526.00	+25.00	2	789
10:51:40	525.00	526.00	526.00	+25.00	1	787
10:49:43	525.00	526.00	526.00	+25.00	4	786
10:49:40	525.00	526.00	526.00	+25.00	1	782
10:48:06	525.00	526.00	525.00	+24.00	1	781
10:46:50	525.00	526.00	525.00	+24.00	1	780
10:46:23	525.00	527.00	525.00	+24.00	1	779
10:46:23	526.00	527.00	526.00	+25.00	2	778
10:46:22	526.00	527.00	526.00	+25.00	1	776
10:46:16	526.00	527.00	526.00	+25.00	1	775
10:46:11	526.00	527.00	526.00	+25.00	1	774
10:45:09	526.00	527.00	526.00	+25.00	1	773
10:45:01	526.00	527.00	526.00	+25.00	1	772
10:44:24	526.00	527.00	526.00	+25.00	1	771
10:40:16	526.00	527.00	526.00	+25.00	1	770
10:40:14	526.00	527.00	527.00	+26.00	1	769
10:40:14	526.00	527.00	527.00	+26.00	1	768
10:38:33	526.00	527.00	526.00	+25.00	1	767
10:38:33	526.00	527.00	527.00	+26.00	1	766
10:38:32	526.00	527.00	527.00	+26.00	1	765
10:37:08	525.00	526.00	526.00	+25.00	4	764
10:37:08	525.00	526.00	526.00	+25.00	10	760
10:37:03	525.00	526.00	526.00	+25.00	1	750
10:34:46	525.00	526.00	526.00	+25.00	1	749
10:34:39	525.00	526.00	526.00	+25.00	1	748
10:34:31	525.00	526.00	526.00	+25.00	1	747
10:33:36	525.00	526.00	525.00	+24.00	1	746
10:33:20	525.00	526.00	526.00	+25.00	1	745
10:30:39	525.00	526.00	526.00	+25.00	1	744
10:30:16	525.00	526.00	525.00	+24.00	1	743
10:30:10	525.00	526.00	525.00	+24.00	1	742
10:28:10	525.00	526.00	526.00	+25.00	1	741
10:27:44	526.00	527.00	526.00	+25.00	1	740
10:27:23	526.00	527.00	526.00	+25.00	1	739
10:27:10	526.00	527.00	526.00	+25.00	1	738
10:27:10	526.00	527.00	526.00	+25.00	1	737
10:26:46	526.00	527.00	526.00	+25.00	1	736
10:24:46	526.00	527.00	525.00	+24.00	2	735
10:24:46	526.00	527.00	526.00	+25.00	2	733
10:24:24	526.00	527.00	527.00	+26.00	1	731
10:22:58	525.00	527.00	527.00	+26.00	1	730
10:22:48	525.00	527.00	527.00	+26.00	1	729
10:22:47	525.00	527.00	527.00	+26.00	1	728
10:22:46	525.00	527.00	527.00	+26.00	1	727
10:22:45	524.00	525.00	527.00	+26.00	2	726
10:22:45	524.00	525.00	526.00	+25.00	5	724
10:22:45	524.00	525.00	525.00	+24.00	3	719
10:22:29	524.00	525.00	525.00	+24.00	1	716
10:22:11	524.00	525.00	525.00	+24.00	1	715
10:21:56	524.00	525.00	525.00	+24.00	1	714
10:21:00	524.00	525.00	524.00	+23.00	1	713
10:20:47	524.00	525.00	524.00	+23.00	1	712
10:18:22	525.00	527.00	525.00	+24.00	1	711
10:16:57	525.00	527.00	525.00	+24.00	2	710
10:16:57	525.00	527.00	525.00	+24.00	2	708
10:15:05	526.00	527.00	526.00	+25.00	1	706
10:13:28	526.00	527.00	526.00	+25.00	1	705
10:13:27	525.00	526.00	526.00	+25.00	1	704
10:13:25	525.00	526.00	526.00	+25.00	1	703
10:12:48	525.00	526.00	526.00	+25.00	5	702
10:12:11	524.00	525.00	525.00	+24.00	1	697
10:12:11	524.00	525.00	525.00	+24.00	5	696
10:12:11	524.00	525.00	525.00	+24.00	1	691
10:12:11	524.00	525.00	525.00	+24.00	7	690
10:10:46	524.00	525.00	524.00	+23.00	1	683
10:09:53	524.00	525.00	524.00	+23.00	1	682
10:09:19	524.00	525.00	524.00	+23.00	1	681
10:09:17	524.00	525.00	524.00	+23.00	1	680
10:09:02	524.00	525.00	525.00	+24.00	1	679
10:08:52	524.00	525.00	525.00	+24.00	1	678
10:08:23	524.00	525.00	524.00	+23.00	3	677
10:08:16	524.00	525.00	525.00	+24.00	2	674
10:08:11	524.00	525.00	524.00	+23.00	1	672
10:08:09	524.00	525.00	525.00	+24.00	1	671
10:07:45	524.00	525.00	524.00	+23.00	1	670
10:07:38	524.00	525.00	524.00	+23.00	1	669
10:06:04	524.00	525.00	525.00	+24.00	1	668
10:05:40	524.00	525.00	525.00	+24.00	1	667
10:05:04	524.00	526.00	524.00	+23.00	1	666
10:05:01	524.00	525.00	525.00	+24.00	3	665
10:05:01	523.00	524.00	524.00	+23.00	11	662
10:04:54	523.00	524.00	523.00	+22.00	1	651
10:04:43	523.00	524.00	523.00	+22.00	1	650
10:04:37	523.00	524.00	523.00	+22.00	1	649
10:04:37	522.00	523.00	523.00	+22.00	1	648
10:04:36	522.00	524.00	524.00	+23.00	1	647
10:04:29	522.00	523.00	523.00	+22.00	2	646
10:04:24	523.00	524.00	523.00	+22.00	4	644
10:04:18	524.00	525.00	524.00	+23.00	3	640
10:04:13	523.00	524.00	524.00	+23.00	2	637
10:03:51	524.00	525.00	524.00	+23.00	3	635
10:02:23	523.00	524.00	524.00	+23.00	2	632
10:01:51	523.00	524.00	524.00	+23.00	1	630
10:01:03	523.00	524.00	524.00	+23.00	2	629
10:00:26	523.00	524.00	524.00	+23.00	1	627
10:00:03	524.00	525.00	524.00	+23.00	1	626
10:00:03	524.00	525.00	524.00	+23.00	1	625
09:59:09	524.00	525.00	524.00	+23.00	1	624
09:58:04	523.00	524.00	524.00	+23.00	1	623
09:58:04	524.00	525.00	524.00	+23.00	2	622
09:57:30	524.00	525.00	524.00	+23.00	1	620
09:57:21	524.00	525.00	524.00	+23.00	1	619
09:56:30	524.00	525.00	524.00	+23.00	1	618
09:55:50	524.00	525.00	525.00	+24.00	1	617
09:55:45	524.00	525.00	525.00	+24.00	1	616
09:55:33	525.00	526.00	525.00	+24.00	1	615
09:54:32	524.00	525.00	525.00	+24.00	1	614
09:54:28	524.00	525.00	525.00	+24.00	1	613
09:54:25	524.00	525.00	525.00	+24.00	1	612
09:52:25	524.00	525.00	525.00	+24.00	1	611
09:52:25	524.00	525.00	525.00	+24.00	1	610
09:51:56	524.00	525.00	524.00	+23.00	1	609
09:51:06	524.00	526.00	524.00	+23.00	1	608
09:50:13	524.00	527.00	524.00	+23.00	1	607
09:49:55	524.00	525.00	525.00	+24.00	1	606
09:49:55	524.00	525.00	525.00	+24.00	1	605
09:49:49	525.00	527.00	525.00	+24.00	8	604
09:49:43	526.00	527.00	526.00	+25.00	1	596
09:49:03	527.00	528.00	527.00	+26.00	1	595
09:48:29	528.00	529.00	527.00	+26.00	1	594
09:48:29	528.00	529.00	528.00	+27.00	1	593
09:48:14	528.00	529.00	528.00	+27.00	1	592
09:48:14	528.00	529.00	528.00	+27.00	2	591
09:48:00	528.00	529.00	528.00	+27.00	1	589
09:48:00	527.00	528.00	528.00	+27.00	3	588
09:47:37	526.00	528.00	528.00	+27.00	1	585
09:47:31	526.00	528.00	528.00	+27.00	2	584
09:47:24	526.00	527.00	527.00	+26.00	4	582
09:47:10	525.00	527.00	527.00	+26.00	1	578
09:47:07	526.00	527.00	526.00	+25.00	1	577
09:47:07	526.00	527.00	526.00	+25.00	1	576
09:47:07	526.00	527.00	526.00	+25.00	1	575
09:47:04	526.00	527.00	526.00	+25.00	1	574
09:47:02	526.00	527.00	526.00	+25.00	1	573
09:46:52	526.00	527.00	526.00	+25.00	1	572
09:46:38	526.00	527.00	527.00	+26.00	1	571
09:45:50	526.00	528.00	526.00	+25.00	1	570
09:45:45	526.00	527.00	527.00	+26.00	3	569
09:45:19	525.00	526.00	526.00	+25.00	1	566
09:44:55	525.00	527.00	527.00	+26.00	1	565
09:44:49	527.00	528.00	527.00	+26.00	1	564
09:44:49	527.00	528.00	527.00	+26.00	1	563
09:44:49	527.00	528.00	528.00	+27.00	1	562
09:44:37	526.00	528.00	528.00	+27.00	1	561
09:44:35	525.00	527.00	527.00	+26.00	2	560
09:44:30	525.00	526.00	526.00	+25.00	1	558
09:44:24	525.00	528.00	528.00	+27.00	1	557
09:44:21	526.00	528.00	526.00	+25.00	1	556
09:44:19	526.00	527.00	527.00	+26.00	1	555
09:44:14	525.00	526.00	526.00	+25.00	1	554
09:44:14	526.00	527.00	526.00	+25.00	1	553
09:44:14	526.00	527.00	527.00	+26.00	1	552
09:44:08	525.00	526.00	526.00	+25.00	3	551
09:44:08	525.00	526.00	526.00	+25.00	1	548
09:44:07	524.00	525.00	525.00	+24.00	7	547
09:44:07	524.00	525.00	525.00	+24.00	34	540
09:44:07	523.00	524.00	524.00	+23.00	10	506
09:44:02	522.00	523.00	523.00	+22.00	3	496
09:44:00	522.00	523.00	523.00	+22.00	4	493
09:43:48	522.00	523.00	523.00	+22.00	2	489
09:43:41	522.00	523.00	523.00	+22.00	1	487
09:43:29	521.00	523.00	523.00	+22.00	1	486
09:43:28	520.00	522.00	522.00	+21.00	11	485
09:43:28	520.00	522.00	522.00	+21.00	1	474
09:43:19	519.00	520.00	520.00	+19.00	2	473
09:43:19	520.00	522.00	520.00	+19.00	1	471
09:43:14	520.00	522.00	520.00	+19.00	1	470
09:43:12	520.00	522.00	520.00	+19.00	8	469
09:43:12	520.00	522.00	520.00	+19.00	1	461
09:42:59	520.00	522.00	520.00	+19.00	1	460
09:42:50	521.00	522.00	520.00	+19.00	2	459
09:42:50	521.00	522.00	521.00	+20.00	1	457
09:42:49	520.00	521.00	521.00	+20.00	1	456
09:42:49	520.00	521.00	521.00	+20.00	1	455
09:42:49	520.00	521.00	521.00	+20.00	1	454
09:42:49	520.00	521.00	521.00	+20.00	3	453
09:42:45	520.00	521.00	521.00	+20.00	1	450
09:42:42	520.00	521.00	520.00	+19.00	1	449
09:42:33	520.00	521.00	520.00	+19.00	1	448
09:42:32	520.00	521.00	520.00	+19.00	1	447
09:42:31	518.00	520.00	520.00	+19.00	4	446
09:42:24	520.00	521.00	520.00	+19.00	16	442
09:42:24	518.00	520.00	520.00	+19.00	4	426
09:41:53	516.00	519.00	520.00	+19.00	7	422
09:41:53	516.00	519.00	519.00	+18.00	3	415
09:41:49	516.00	518.00	518.00	+17.00	1	412
09:41:22	516.00	518.00	518.00	+17.00	1	411
09:41:21	518.00	519.00	518.00	+17.00	1	410
09:41:21	514.00	516.00	518.00	+17.00	6	409
09:41:21	514.00	516.00	517.00	+16.00	2	403
09:41:21	514.00	516.00	516.00	+15.00	1	401
09:40:48	514.00	516.00	514.00	+13.00	6	400
09:40:48	515.00	517.00	515.00	+14.00	5	394
09:38:42	514.00	516.00	518.00	+17.00	1	389
09:38:42	514.00	516.00	516.00	+15.00	2	388
09:38:42	514.00	515.00	515.00	+14.00	1	386
09:37:26	515.00	516.00	515.00	+14.00	1	385
09:36:22	516.00	517.00	516.00	+15.00	2	384
09:35:50	514.00	516.00	518.00	+17.00	1	382
09:35:50	514.00	516.00	517.00	+16.00	1	381
09:35:50	514.00	516.00	516.00	+15.00	3	380
09:35:40	515.00	516.00	515.00	+14.00	1	377
09:35:40	515.00	516.00	515.00	+14.00	1	376
09:35:37	515.00	516.00	515.00	+14.00	2	375
09:34:58	515.00	516.00	516.00	+15.00	1	373
09:34:55	515.00	516.00	515.00	+14.00	1	372
09:34:21	516.00	518.00	516.00	+15.00	4	371
09:34:16	517.00	518.00	517.00	+16.00	1	367
09:34:05	518.00	519.00	518.00	+17.00	1	366
09:34:05	518.00	519.00	518.00	+17.00	1	365
09:33:21	518.00	519.00	518.00	+17.00	1	364
09:32:44	519.00	520.00	519.00	+18.00	1	363
09:32:44	519.00	520.00	519.00	+18.00	2	362
09:32:14	519.00	520.00	520.00	+19.00	1	360
09:32:02	519.00	521.00	519.00	+18.00	1	359
09:31:49	519.00	520.00	520.00	+19.00	1	358
09:31:48	519.00	520.00	519.00	+18.00	1	357
09:31:36	519.00	521.00	521.00	+20.00	2	356
09:31:35	520.00	521.00	520.00	+19.00	1	354
09:31:35	520.00	521.00	520.00	+19.00	2	353
09:31:32	519.00	520.00	520.00	+19.00	2	351
09:31:32	519.00	520.00	520.00	+19.00	3	349
09:31:32	519.00	520.00	520.00	+19.00	5	346
09:31:32	519.00	520.00	520.00	+19.00	4	341
09:31:32	519.00	520.00	520.00	+19.00	4	337
09:31:17	518.00	519.00	519.00	+18.00	1	333
09:31:11	518.00	519.00	519.00	+18.00	1	332
09:31:10	518.00	519.00	519.00	+18.00	1	331
09:31:08	518.00	519.00	518.00	+17.00	2	330
09:30:48	519.00	520.00	519.00	+18.00	1	328
09:30:42	519.00	520.00	519.00	+18.00	1	327
09:30:26	519.00	520.00	519.00	+18.00	1	326
09:30:22	519.00	520.00	519.00	+18.00	1	325
09:30:20	519.00	520.00	520.00	+19.00	1	324
09:30:18	519.00	520.00	520.00	+19.00	2	323
09:29:38	518.00	519.00	519.00	+18.00	1	321
09:29:38	518.00	519.00	519.00	+18.00	18	320
09:29:38	518.00	519.00	519.00	+18.00	1	302
09:29:34	518.00	519.00	519.00	+18.00	2	301
09:29:34	518.00	519.00	519.00	+18.00	2	299
09:29:23	516.00	518.00	518.00	+17.00	4	297
09:29:23	516.00	518.00	518.00	+17.00	1	293
09:29:22	515.00	517.00	518.00	+17.00	2	292
09:29:22	515.00	517.00	517.00	+16.00	2	290
09:29:19	515.00	517.00	517.00	+16.00	1	288
09:29:16	516.00	518.00	516.00	+15.00	1	287
09:29:03	516.00	517.00	517.00	+16.00	3	286
09:29:00	515.00	517.00	517.00	+16.00	3	283
09:28:47	514.00	517.00	517.00	+16.00	1	280
09:28:23	515.00	517.00	517.00	+16.00	1	279
09:28:23	514.00	516.00	516.00	+15.00	3	278
09:28:16	514.00	516.00	516.00	+15.00	1	275
09:28:10	514.00	516.00	516.00	+15.00	1	274
09:28:09	515.00	516.00	515.00	+14.00	4	273
09:27:07	516.00	517.00	516.00	+15.00	2	269
09:26:46	516.00	517.00	517.00	+16.00	1	267
09:26:02	516.00	517.00	517.00	+16.00	1	266
09:25:37	517.00	518.00	517.00	+16.00	1	265
09:25:36	516.00	517.00	517.00	+16.00	1	264
09:25:36	514.00	516.00	517.00	+16.00	1	263
09:25:36	514.00	516.00	516.00	+15.00	2	262
09:25:14	514.00	515.00	515.00	+14.00	1	260
09:25:14	514.00	515.00	515.00	+14.00	2	259
09:24:52	514.00	515.00	515.00	+14.00	1	257
09:24:17	514.00	515.00	515.00	+14.00	1	256
09:24:17	514.00	516.00	516.00	+15.00	1	255
09:24:17	515.00	516.00	515.00	+14.00	1	254
09:23:57	515.00	516.00	515.00	+14.00	1	253
09:23:57	514.00	515.00	515.00	+14.00	5	252
09:23:40	514.00	515.00	515.00	+14.00	2	247
09:23:40	515.00	517.00	515.00	+14.00	3	245
09:23:31	515.00	517.00	515.00	+14.00	1	242
09:23:28	515.00	516.00	516.00	+15.00	1	241
09:23:16	515.00	516.00	516.00	+15.00	2	240
09:23:16	515.00	516.00	516.00	+15.00	1	238
09:23:14	515.00	516.00	516.00	+15.00	1	237
09:23:11	514.00	515.00	515.00	+14.00	1	236
09:23:11	514.00	515.00	515.00	+14.00	1	235
09:23:06	515.00	516.00	515.00	+14.00	2	234
09:22:59	513.00	515.00	515.00	+14.00	3	232
09:22:27	512.00	514.00	514.00	+13.00	1	229
09:22:27	513.00	515.00	513.00	+12.00	2	228
09:22:12	513.00	515.00	515.00	+14.00	1	226
09:22:05	513.00	515.00	515.00	+14.00	1	225
09:22:04	513.00	515.00	515.00	+14.00	5	224
09:21:58	514.00	515.00	514.00	+13.00	1	219
09:21:47	514.00	515.00	515.00	+14.00	1	218
09:21:37	513.00	515.00	515.00	+14.00	5	217
09:21:26	514.00	515.00	514.00	+13.00	2	212
09:21:24	514.00	515.00	515.00	+14.00	1	210
09:21:06	516.00	517.00	516.00	+15.00	1	209
09:21:04	514.00	516.00	516.00	+15.00	1	208
09:21:04	514.00	516.00	516.00	+15.00	1	207
09:21:00	513.00	516.00	516.00	+15.00	1	206
09:20:51	513.00	516.00	516.00	+15.00	1	205
09:20:45	513.00	515.00	515.00	+14.00	2	204
09:20:45	513.00	515.00	515.00	+14.00	12	202
09:20:44	512.00	514.00	515.00	+14.00	1	190
09:20:44	512.00	514.00	514.00	+13.00	5	189
09:20:41	512.00	514.00	514.00	+13.00	1	184
09:20:40	512.00	513.00	513.00	+12.00	4	183
09:20:13	511.00	512.00	512.00	+11.00	1	179
09:19:57	510.00	512.00	512.00	+11.00	5	178
09:19:50	510.00	511.00	511.00	+10.00	3	173
09:19:38	510.00	511.00	511.00	+10.00	1	170
09:18:47	509.00	511.00	509.00	+8.00	4	169
09:18:26	509.00	511.00	509.00	+8.00	1	165
09:18:16	509.00	512.00	509.00	+8.00	2	164
09:18:05	510.00	512.00	510.00	+9.00	2	162
09:17:55	509.00	510.00	512.00	+11.00	2	160
09:17:55	509.00	510.00	511.00	+10.00	3	158
09:17:55	509.00	510.00	510.00	+9.00	2	155
09:16:37	510.00	511.00	510.00	+9.00	1	153
09:16:15	510.00	511.00	510.00	+9.00	1	152
09:15:41	509.00	511.00	510.00	+9.00	1	151
09:14:34	510.00	511.00	510.00	+9.00	2	150
09:14:26	509.00	510.00	510.00	+9.00	1	148
09:13:46	510.00	512.00	510.00	+9.00	4	147
09:13:27	510.00	511.00	511.00	+10.00	1	143
09:13:25	510.00	511.00	511.00	+10.00	1	142
09:12:58	510.00	511.00	511.00	+10.00	1	141
09:12:56	511.00	513.00	511.00	+10.00	5	140
09:12:51	511.00	513.00	511.00	+10.00	1	135
09:12:49	510.00	512.00	512.00	+11.00	2	134
09:12:42	511.00	512.00	511.00	+10.00	1	132
09:12:24	511.00	512.00	511.00	+10.00	1	131
09:12:13	511.00	512.00	511.00	+10.00	1	130
09:12:12	510.00	511.00	511.00	+10.00	2	129
09:12:12	510.00	511.00	511.00	+10.00	1	127
09:12:07	509.00	510.00	510.00	+9.00	1	126
09:12:04	508.00	510.00	510.00	+9.00	1	125
09:11:59	510.00	511.00	510.00	+9.00	1	124
09:11:50	510.00	511.00	510.00	+9.00	1	123
09:11:50	509.00	510.00	510.00	+9.00	4	122
09:11:50	508.00	509.00	509.00	+8.00	2	118
09:11:48	506.00	508.00	508.00	+7.00	2	116
09:11:40	508.00	509.00	508.00	+7.00	8	114
09:11:25	509.00	510.00	509.00	+8.00	1	106
09:11:16	509.00	510.00	509.00	+8.00	1	105
09:11:00	508.00	510.00	510.00	+9.00	1	104
09:10:56	508.00	509.00	509.00	+8.00	1	103
09:10:20	508.00	510.00	510.00	+9.00	1	102
09:09:28	508.00	510.00	510.00	+9.00	1	101
09:09:27	508.00	509.00	509.00	+8.00	1	100
09:09:22	507.00	509.00	509.00	+8.00	1	99
09:09:17	506.00	509.00	509.00	+8.00	1	98
09:08:58	505.00	509.00	509.00	+8.00	1	97
09:08:45	506.00	509.00	510.00	+9.00	3	96
09:08:45	506.00	509.00	509.00	+8.00	2	93
09:08:44	507.00	510.00	507.00	+6.00	1	91
09:08:40	507.00	510.00	507.00	+6.00	1	90
09:08:39	508.00	510.00	508.00	+7.00	1	89
09:08:33	509.00	510.00	509.00	+8.00	1	88
09:08:33	506.00	508.00	509.00	+8.00	3	87
09:08:33	506.00	508.00	508.00	+7.00	1	84
09:08:21	507.00	510.00	507.00	+6.00	1	83
09:08:04	506.00	510.00	510.00	+9.00	1	82
09:08:04	504.00	506.00	510.00	+9.00	5	81
09:08:04	504.00	506.00	509.00	+8.00	3	76
09:08:04	504.00	506.00	508.00	+7.00	1	73
09:08:04	504.00	506.00	506.00	+5.00	1	72
09:07:17	502.00	504.00	504.00	+3.00	1	71
09:07:06	502.00	506.00	501.00	0	1	70
09:07:06	502.00	506.00	502.00	+1.00	4	69
09:07:05	503.00	504.00	504.00	+3.00	1	65
09:07:04	502.00	504.00	504.00	+3.00	3	64
09:07:04	503.00	504.00	503.00	+2.00	4	61
09:07:03	502.00	503.00	503.00	+2.00	1	57
09:06:41	503.00	504.00	503.00	+2.00	1	56
09:06:02	503.00	504.00	503.00	+2.00	1	55
09:05:41	503.00	504.00	503.00	+2.00	1	54
09:05:21	502.00	503.00	503.00	+2.00	1	53
09:05:21	502.00	503.00	503.00	+2.00	1	52
09:05:21	503.00	505.00	503.00	+2.00	2	51
09:04:56	503.00	505.00	503.00	+2.00	1	49
09:04:53	504.00	505.00	504.00	+3.00	1	48
09:04:53	504.00	505.00	504.00	+3.00	1	47
09:04:21	504.00	505.00	505.00	+4.00	1	46
09:04:20	505.00	506.00	505.00	+4.00	1	45
09:04:20	505.00	506.00	505.00	+4.00	4	44
09:04:00	505.00	507.00	507.00	+6.00	2	40
09:03:52	505.00	506.00	506.00	+5.00	2	38
09:03:46	505.00	507.00	505.00	+4.00	2	36
09:03:41	507.00	509.00	507.00	+6.00	1	34
09:03:40	507.00	509.00	507.00	+6.00	1	33
09:03:36	504.00	507.00	508.00	+7.00	1	32
09:03:36	504.00	507.00	507.00	+6.00	4	31
09:03:22	503.00	507.00	507.00	+6.00	1	27
09:03:19	503.00	507.00	507.00	+6.00	1	26
09:03:15	502.00	505.00	509.00	+8.00	1	25
09:03:15	502.00	505.00	508.00	+7.00	2	24
09:03:15	502.00	505.00	505.00	+4.00	3	22
09:03:12	501.00	502.00	502.00	+1.00	1	19
09:03:12	501.00	502.00	502.00	+1.00	2	18
09:03:05	500.00	501.00	501.00	0	1	16
09:03:02	500.00	501.00	501.00	0	1	15
09:02:10	499.00	500.00	500.00	-1.00	1	14
09:02:07	499.00	500.00	500.00	-1.00	1	13
09:01:54	499.00	499.50	499.50	-1.50	1	12
09:01:41	499.00	499.50	499.50	-1.50	1	11
09:01:35	498.00	499.00	499.00	-2.00	1	10
09:01:26	498.00	499.00	499.00	-2.00	1	9
09:01:11	499.00	501.00	499.00	-2.00	1	8
09:00:00	--	--	498.00	-3.00	7	7

　

其他人也逛...

POCO C85 8G/256GB(三入組)

PChome 購物儲值100,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】全家虛擬禮物卡50元

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

KIRIN–生茶525ml(24入/箱)

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

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

【點睛品】貳台錢黃金金條_計價黃金

【小米】紅米Redmi 14C 4G/128G(三入組)

Samsung Galaxy S25 Ultra (12G/512G)

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

中東戰事帶動油價原物料上揚家...

台糖80週年吳明昌：實踐健康及...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧卓榮泰參訪台北電器空調影音展 ...
‧群聯首季營收創高發4億獎金潘...
‧中油：下週汽柴油價格皆不調整 ...

加密貨幣

比特幣BTC	73039.18	63.06	0.09%
以太幣ETH	2281.34	36.24	1.61%
瑞波幣XRP	1.35	-0.01	-0.49%
比特幣現金BCH	437.21	-6.72	-1.51%
萊特幣LTC	54.95	-0.02	-0.03%
卡達幣ADA	0.249570	0.00	-1.84%
波場幣TRX	0.319180	0.00	-0.02%
恆星幣XLM	0.153820	0.00	-0.87%

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。