最新中科三期七星園區環評訴訟　二審廢棄發回更審熱門[公告] 維格餅家:公告本公司115年股東常會重要決議事項

更新報價

意騰-KY (7749) 半導體業上市聯發科集團

508.00 ▼-15.00 -2.87% 8.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-15.00	1,590	507.00	8	508.00	10	524.00	545.00	501.00	523.00

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	507.00	508.00	508.00	-15.00	1	1590
13:30:00	507.00	508.00	508.00	-15.00	42	1589
13:24:50	508.00	509.00	509.00	-14.00	1	1547
13:23:46	507.00	508.00	508.00	-15.00	1	1546
13:23:41	507.00	508.00	508.00	-15.00	2	1545
13:23:41	507.00	508.00	508.00	-15.00	1	1543
13:22:12	507.00	508.00	508.00	-15.00	1	1542
13:22:01	507.00	508.00	508.00	-15.00	1	1541
13:20:51	507.00	508.00	508.00	-15.00	1	1540
13:19:59	507.00	508.00	507.00	-16.00	1	1539
13:17:51	507.00	509.00	507.00	-16.00	1	1538
13:17:49	508.00	509.00	508.00	-15.00	2	1537
13:17:49	508.00	509.00	508.00	-15.00	1	1535
13:17:49	508.00	509.00	508.00	-15.00	2	1534
13:17:49	508.00	509.00	508.00	-15.00	1	1532
13:17:41	508.00	509.00	508.00	-15.00	1	1531
13:17:13	508.00	509.00	509.00	-14.00	2	1530
13:17:13	508.00	509.00	509.00	-14.00	1	1528
13:17:08	509.00	510.00	509.00	-14.00	5	1527
13:16:53	509.00	510.00	509.00	-14.00	1	1522
13:15:04	509.00	510.00	510.00	-13.00	1	1521
13:14:43	509.00	510.00	510.00	-13.00	1	1520
13:13:14	508.00	509.00	509.00	-14.00	1	1519
13:12:09	508.00	509.00	509.00	-14.00	1	1518
13:12:09	508.00	509.00	509.00	-14.00	1	1517
13:10:50	509.00	510.00	509.00	-14.00	1	1516
13:10:50	509.00	510.00	509.00	-14.00	2	1515
13:10:46	509.00	510.00	509.00	-14.00	2	1513
13:10:20	509.00	511.00	509.00	-14.00	1	1511
13:10:16	510.00	511.00	510.00	-13.00	2	1510
13:09:16	509.00	511.00	509.00	-14.00	1	1508
13:09:13	509.00	510.00	510.00	-13.00	1	1507
13:08:22	509.00	510.00	510.00	-13.00	1	1506
13:06:46	510.00	511.00	510.00	-13.00	1	1505
13:06:28	511.00	512.00	510.00	-13.00	1	1504
13:06:28	511.00	512.00	511.00	-12.00	1	1503
13:06:13	510.00	512.00	510.00	-13.00	2	1502
13:05:40	509.00	510.00	510.00	-13.00	4	1500
13:05:40	509.00	510.00	510.00	-13.00	4	1496
13:05:22	509.00	510.00	509.00	-14.00	1	1492
13:04:55	508.00	509.00	509.00	-14.00	1	1491
13:04:53	508.00	509.00	509.00	-14.00	1	1490
13:04:47	508.00	509.00	509.00	-14.00	1	1489
13:04:37	508.00	509.00	509.00	-14.00	1	1488
13:01:20	509.00	510.00	509.00	-14.00	1	1487
13:00:35	509.00	510.00	509.00	-14.00	1	1486
13:00:30	509.00	510.00	509.00	-14.00	1	1485
12:58:09	509.00	510.00	509.00	-14.00	1	1484
12:56:16	509.00	510.00	509.00	-14.00	1	1483
12:51:27	509.00	511.00	509.00	-14.00	1	1482
12:50:45	508.00	510.00	510.00	-13.00	1	1481
12:50:26	509.00	511.00	509.00	-14.00	1	1480
12:49:30	510.00	511.00	510.00	-13.00	2	1479
12:48:30	510.00	512.00	510.00	-13.00	1	1477
12:48:06	511.00	512.00	511.00	-12.00	1	1476
12:46:08	507.00	510.00	510.00	-13.00	1	1475
12:45:23	507.00	509.00	509.00	-14.00	3	1474
12:43:27	507.00	508.00	508.00	-15.00	1	1471
12:42:33	506.00	507.00	507.00	-16.00	1	1470
12:42:04	505.00	506.00	506.00	-17.00	1	1469
12:41:59	505.00	506.00	506.00	-17.00	1	1468
12:41:31	506.00	507.00	506.00	-17.00	1	1467
12:36:28	504.00	505.00	505.00	-18.00	1	1466
12:36:28	506.00	508.00	505.00	-18.00	4	1465
12:36:28	506.00	508.00	506.00	-17.00	1	1461
12:36:01	507.00	508.00	507.00	-16.00	1	1460
12:35:06	507.00	508.00	507.00	-16.00	1	1459
12:34:31	507.00	508.00	507.00	-16.00	1	1458
12:33:04	506.00	507.00	507.00	-16.00	1	1457
12:30:12	504.00	506.00	506.00	-17.00	1	1456
12:20:30	503.00	504.00	504.00	-19.00	1	1455
12:19:52	503.00	505.00	505.00	-18.00	1	1454
12:18:07	505.00	506.00	505.00	-18.00	2	1453
12:17:22	506.00	508.00	506.00	-17.00	1	1451
12:17:22	506.00	508.00	506.00	-17.00	1	1450
12:16:49	507.00	509.00	507.00	-16.00	1	1449
12:13:47	507.00	509.00	507.00	-16.00	2	1448
12:11:48	507.00	508.00	507.00	-16.00	1	1446
12:10:33	508.00	510.00	508.00	-15.00	1	1445
12:02:55	509.00	511.00	509.00	-14.00	2	1444
12:02:55	510.00	512.00	510.00	-13.00	1	1442
12:02:25	510.00	511.00	510.00	-13.00	1	1441
12:02:17	509.00	511.00	511.00	-12.00	1	1440
12:02:09	509.00	510.00	510.00	-13.00	1	1439
12:02:08	509.00	510.00	510.00	-13.00	2	1438
12:01:59	509.00	510.00	510.00	-13.00	1	1436
12:01:51	509.00	510.00	510.00	-13.00	1	1435
11:59:07	508.00	509.00	509.00	-14.00	1	1434
11:57:44	508.00	509.00	508.00	-15.00	1	1433
11:55:59	506.00	508.00	508.00	-15.00	1	1432
11:55:20	507.00	508.00	507.00	-16.00	1	1431
11:47:21	506.00	508.00	508.00	-15.00	1	1430
11:45:38	508.00	509.00	508.00	-15.00	1	1429
11:35:09	509.00	510.00	509.00	-14.00	1	1428
11:34:30	510.00	512.00	510.00	-13.00	1	1427
11:33:51	508.00	511.00	511.00	-12.00	1	1426
11:33:18	508.00	509.00	509.00	-14.00	1	1425
11:33:09	506.00	508.00	508.00	-15.00	3	1424
11:26:40	503.00	505.00	505.00	-18.00	3	1421
11:24:46	503.00	504.00	504.00	-19.00	1	1418
11:24:46	502.00	503.00	503.00	-20.00	2	1417
11:24:35	501.00	502.00	502.00	-21.00	1	1415
11:24:35	501.00	502.00	502.00	-21.00	1	1414
11:24:05	501.00	502.00	502.00	-21.00	1	1413
11:23:11	501.00	502.00	501.00	-22.00	1	1412
11:21:53	501.00	502.00	501.00	-22.00	2	1411
11:20:02	500.00	501.00	501.00	-22.00	1	1409
11:19:40	501.00	502.00	501.00	-22.00	1	1408
11:18:52	500.00	501.00	501.00	-22.00	1	1407
11:18:31	500.00	501.00	501.00	-22.00	1	1406
11:18:21	500.00	501.00	501.00	-22.00	1	1405
11:18:12	500.00	501.00	501.00	-22.00	1	1404
11:17:42	502.00	503.00	502.00	-21.00	1	1403
11:17:38	502.00	503.00	502.00	-21.00	1	1402
11:17:33	500.00	501.00	501.00	-22.00	1	1401
11:17:29	501.00	503.00	501.00	-22.00	6	1400
11:17:03	502.00	503.00	502.00	-21.00	1	1394
11:15:03	503.00	505.00	503.00	-20.00	1	1393
11:14:45	503.00	505.00	503.00	-20.00	1	1392
11:14:45	503.00	505.00	503.00	-20.00	2	1391
11:14:29	504.00	505.00	504.00	-19.00	2	1389
11:12:53	505.00	508.00	505.00	-18.00	3	1387
11:12:11	506.00	508.00	506.00	-17.00	1	1384
11:11:44	506.00	507.00	506.00	-17.00	4	1383
11:11:42	507.00	509.00	507.00	-16.00	1	1379
11:07:41	508.00	509.00	507.00	-16.00	3	1378
11:07:41	508.00	509.00	508.00	-15.00	2	1375
11:07:29	508.00	510.00	508.00	-15.00	1	1373
11:06:31	509.00	511.00	509.00	-14.00	2	1372
11:06:30	510.00	512.00	510.00	-13.00	1	1370
10:59:00	510.00	512.00	510.00	-13.00	1	1369
10:58:42	508.00	510.00	510.00	-13.00	1	1368
10:58:36	508.00	510.00	510.00	-13.00	1	1367
10:55:01	506.00	509.00	509.00	-14.00	1	1366
10:53:29	508.00	509.00	508.00	-15.00	1	1365
10:51:01	506.00	508.00	508.00	-15.00	2	1364
10:50:37	508.00	509.00	508.00	-15.00	1	1362
10:50:32	506.00	508.00	508.00	-15.00	1	1361
10:49:02	508.00	511.00	508.00	-15.00	1	1360
10:48:57	508.00	511.00	511.00	-12.00	1	1359
10:46:33	507.00	509.00	509.00	-14.00	1	1358
10:40:31	508.00	509.00	508.00	-15.00	1	1357
10:40:31	509.00	511.00	509.00	-14.00	1	1356
10:37:05	506.00	508.00	508.00	-15.00	1	1355
10:36:54	505.00	507.00	507.00	-16.00	1	1354
10:33:58	507.00	510.00	507.00	-16.00	1	1353
10:33:48	509.00	511.00	509.00	-14.00	1	1352
10:33:40	505.00	507.00	510.00	-13.00	1	1351
10:33:02	504.00	506.00	506.00	-17.00	1	1350
10:33:02	503.00	505.00	505.00	-18.00	4	1349
10:32:43	502.00	504.00	504.00	-19.00	1	1345
10:32:42	501.00	503.00	503.00	-20.00	3	1344
10:31:55	502.00	504.00	502.00	-21.00	1	1341
10:31:53	502.00	505.00	502.00	-21.00	1	1340
10:31:52	502.00	505.00	502.00	-21.00	2	1339
10:31:47	502.00	503.00	503.00	-20.00	1	1337
10:31:34	502.00	504.00	504.00	-19.00	1	1336
10:31:10	503.00	505.00	503.00	-20.00	1	1335
10:30:00	503.00	504.00	504.00	-19.00	1	1334
10:29:35	503.00	504.00	504.00	-19.00	1	1333
10:29:26	504.00	505.00	504.00	-19.00	1	1332
10:29:26	504.00	505.00	504.00	-19.00	2	1331
10:29:09	505.00	507.00	505.00	-18.00	1	1329
10:27:07	504.00	505.00	505.00	-18.00	1	1328
10:26:17	504.00	505.00	505.00	-18.00	1	1327
10:26:17	505.00	507.00	505.00	-18.00	1	1326
10:26:16	505.00	507.00	505.00	-18.00	1	1325
10:25:42	505.00	507.00	505.00	-18.00	1	1324
10:25:28	505.00	507.00	507.00	-16.00	1	1323
10:24:29	507.00	508.00	507.00	-16.00	1	1322
10:23:55	505.00	507.00	507.00	-16.00	1	1321
10:23:30	505.00	507.00	505.00	-18.00	4	1320
10:23:18	504.00	505.00	505.00	-18.00	3	1316
10:23:18	505.00	508.00	505.00	-18.00	1	1313
10:23:17	505.00	507.00	507.00	-16.00	1	1312
10:23:14	505.00	508.00	505.00	-18.00	1	1311
10:23:07	503.00	506.00	506.00	-17.00	3	1310
10:23:07	505.00	506.00	505.00	-18.00	1	1307
10:23:06	503.00	506.00	503.00	-20.00	1	1306
10:22:53	504.00	507.00	504.00	-19.00	2	1305
10:22:37	503.00	504.00	504.00	-19.00	2	1303
10:22:37	503.00	504.00	504.00	-19.00	1	1301
10:22:35	503.00	504.00	504.00	-19.00	1	1300
10:22:34	502.00	503.00	503.00	-20.00	1	1299
10:22:34	503.00	506.00	503.00	-20.00	3	1298
10:22:30	504.00	507.00	504.00	-19.00	2	1295
10:22:27	504.00	507.00	504.00	-19.00	2	1293
10:22:23	505.00	507.00	505.00	-18.00	2	1291
10:22:22	505.00	507.00	505.00	-18.00	7	1289
10:22:17	505.00	507.00	505.00	-18.00	3	1282
10:22:16	506.00	507.00	506.00	-17.00	2	1279
10:22:12	506.00	507.00	506.00	-17.00	1	1277
10:22:12	507.00	508.00	507.00	-16.00	1	1276
10:22:07	507.00	508.00	507.00	-16.00	1	1275
10:22:05	508.00	509.00	508.00	-15.00	1	1274
10:22:05	508.00	509.00	508.00	-15.00	1	1273
10:21:56	508.00	509.00	508.00	-15.00	1	1272
10:21:34	508.00	509.00	509.00	-14.00	1	1271
10:21:14	508.00	510.00	510.00	-13.00	1	1270
10:21:13	509.00	510.00	509.00	-14.00	1	1269
10:21:11	509.00	510.00	509.00	-14.00	2	1268
10:21:08	509.00	510.00	510.00	-13.00	1	1266
10:21:08	510.00	512.00	510.00	-13.00	5	1265
10:21:04	511.00	512.00	511.00	-12.00	1	1260
10:21:02	511.00	512.00	511.00	-12.00	1	1259
10:20:51	511.00	512.00	511.00	-12.00	1	1258
10:20:51	511.00	512.00	511.00	-12.00	2	1257
10:20:38	512.00	513.00	512.00	-11.00	1	1255
10:20:28	512.00	514.00	512.00	-11.00	2	1254
10:20:10	512.00	515.00	512.00	-11.00	1	1252
10:19:05	513.00	516.00	513.00	-10.00	1	1251
10:18:51	514.00	516.00	514.00	-9.00	1	1250
10:18:12	514.00	515.00	515.00	-8.00	1	1249
10:17:52	513.00	514.00	514.00	-9.00	1	1248
10:17:51	513.00	514.00	514.00	-9.00	1	1247
10:16:45	512.00	515.00	512.00	-11.00	2	1246
10:16:45	513.00	516.00	512.00	-11.00	1	1244
10:16:45	513.00	516.00	513.00	-10.00	3	1243
10:16:45	513.00	516.00	513.00	-10.00	4	1240
10:16:45	513.00	516.00	513.00	-10.00	2	1236
10:16:45	514.00	516.00	513.00	-10.00	1	1234
10:16:45	514.00	516.00	514.00	-9.00	3	1233
10:15:56	515.00	517.00	515.00	-8.00	1	1230
10:15:39	515.00	517.00	515.00	-8.00	1	1229
10:12:34	516.00	517.00	517.00	-6.00	1	1228
10:12:25	516.00	517.00	517.00	-6.00	2	1227
10:12:22	515.00	516.00	516.00	-7.00	1	1225
10:12:22	515.00	516.00	516.00	-7.00	1	1224
10:12:22	516.00	517.00	516.00	-7.00	4	1223
10:11:47	515.00	517.00	517.00	-6.00	1	1219
10:11:44	514.00	516.00	516.00	-7.00	1	1218
10:11:18	515.00	517.00	515.00	-8.00	2	1217
10:10:48	514.00	515.00	515.00	-8.00	1	1215
10:10:38	514.00	515.00	515.00	-8.00	1	1214
10:10:37	516.00	517.00	516.00	-7.00	1	1213
10:10:25	517.00	518.00	517.00	-6.00	2	1212
10:09:05	516.00	518.00	518.00	-5.00	1	1210
10:09:04	516.00	518.00	518.00	-5.00	1	1209
10:09:03	516.00	518.00	516.00	-7.00	1	1208
10:09:03	516.00	518.00	516.00	-7.00	1	1207
10:08:53	515.00	517.00	517.00	-6.00	1	1206
10:08:53	514.00	517.00	517.00	-6.00	2	1205
10:08:52	513.00	516.00	516.00	-7.00	1	1203
10:08:52	512.00	515.00	515.00	-8.00	15	1202
10:08:48	513.00	516.00	513.00	-10.00	2	1187
10:08:48	513.00	516.00	513.00	-10.00	2	1185
10:08:48	513.00	516.00	513.00	-10.00	1	1183
10:08:48	513.00	516.00	513.00	-10.00	2	1182
10:08:46	513.00	515.00	515.00	-8.00	1	1180
10:08:44	514.00	517.00	513.00	-10.00	2	1179
10:08:44	514.00	517.00	514.00	-9.00	2	1177
10:08:44	514.00	517.00	514.00	-9.00	4	1175
10:08:44	514.00	517.00	514.00	-9.00	2	1171
10:08:44	515.00	517.00	515.00	-8.00	4	1169
10:08:29	515.00	516.00	516.00	-7.00	1	1165
10:08:00	515.00	517.00	517.00	-6.00	1	1164
10:07:56	514.00	517.00	514.00	-9.00	1	1163
10:07:55	514.00	517.00	514.00	-9.00	1	1162
10:07:41	514.00	517.00	514.00	-9.00	1	1161
10:07:30	514.00	515.00	515.00	-8.00	1	1160
10:07:30	512.00	513.00	513.00	-10.00	2	1159
10:07:30	512.00	513.00	513.00	-10.00	1	1157
10:07:30	513.00	517.00	513.00	-10.00	3	1156
10:07:30	514.00	517.00	513.00	-10.00	1	1153
10:07:30	514.00	517.00	514.00	-9.00	1	1152
10:07:30	514.00	518.00	514.00	-9.00	1	1151
10:07:30	514.00	518.00	514.00	-9.00	1	1150
10:07:22	514.00	515.00	515.00	-8.00	1	1149
10:07:07	514.00	515.00	515.00	-8.00	1	1148
10:07:07	515.00	516.00	515.00	-8.00	1	1147
10:07:07	515.00	517.00	515.00	-8.00	2	1146
10:07:07	515.00	517.00	515.00	-8.00	2	1144
10:07:07	515.00	517.00	515.00	-8.00	2	1142
10:07:07	515.00	517.00	515.00	-8.00	1	1140
10:07:05	516.00	519.00	515.00	-8.00	1	1139
10:07:05	516.00	519.00	516.00	-7.00	3	1138
10:07:05	516.00	519.00	516.00	-7.00	4	1135
10:07:05	516.00	519.00	516.00	-7.00	2	1131
10:07:05	517.00	519.00	516.00	-7.00	1	1129
10:07:05	517.00	519.00	517.00	-6.00	3	1128
10:07:02	518.00	519.00	518.00	-5.00	2	1125
10:06:28	519.00	521.00	519.00	-4.00	1	1123
10:06:28	520.00	522.00	520.00	-3.00	1	1122
10:05:42	519.00	520.00	520.00	-3.00	1	1121
10:05:19	520.00	522.00	520.00	-3.00	1	1120
10:05:18	519.00	521.00	521.00	-2.00	1	1119
10:05:18	518.00	520.00	520.00	-3.00	7	1118
10:03:43	519.00	520.00	519.00	-4.00	1	1111
10:03:36	519.00	520.00	520.00	-3.00	1	1110
10:03:05	520.00	521.00	520.00	-3.00	1	1109
10:02:28	520.00	521.00	520.00	-3.00	1	1108
10:02:10	520.00	521.00	520.00	-3.00	1	1107
10:01:57	519.00	520.00	520.00	-3.00	2	1106
10:01:55	518.00	519.00	519.00	-4.00	1	1104
10:01:32	518.00	520.00	518.00	-5.00	1	1103
10:00:56	517.00	518.00	518.00	-5.00	1	1102
10:00:56	517.00	518.00	518.00	-5.00	4	1101
10:00:41	518.00	520.00	518.00	-5.00	1	1097
10:00:36	518.00	520.00	518.00	-5.00	1	1096
09:59:19	518.00	520.00	518.00	-5.00	3	1095
09:59:03	518.00	521.00	518.00	-5.00	1	1092
09:58:47	518.00	521.00	518.00	-5.00	1	1091
09:57:59	518.00	519.00	519.00	-4.00	3	1090
09:57:59	519.00	522.00	519.00	-4.00	7	1087
09:57:45	520.00	522.00	520.00	-3.00	2	1080
09:57:30	519.00	522.00	519.00	-4.00	1	1078
09:57:01	520.00	522.00	520.00	-3.00	2	1077
09:55:51	521.00	525.00	520.00	-3.00	1	1075
09:55:51	521.00	525.00	521.00	-2.00	3	1074
09:55:51	521.00	525.00	521.00	-2.00	4	1071
09:55:51	521.00	525.00	521.00	-2.00	2	1067
09:55:51	522.00	525.00	521.00	-2.00	1	1065
09:55:51	522.00	525.00	522.00	-1.00	3	1064
09:55:46	522.00	524.00	524.00	+1.00	1	1061
09:55:42	524.00	525.00	524.00	+1.00	1	1060
09:55:42	525.00	526.00	525.00	+2.00	1	1059
09:55:17	524.00	526.00	526.00	+3.00	1	1058
09:55:07	524.00	525.00	525.00	+2.00	1	1057
09:54:05	522.00	525.00	525.00	+2.00	1	1056
09:53:54	522.00	525.00	522.00	-1.00	1	1055
09:53:53	522.00	523.00	523.00	0	1	1054
09:52:56	521.00	524.00	521.00	-2.00	2	1053
09:52:56	521.00	524.00	521.00	-2.00	2	1051
09:52:56	521.00	524.00	521.00	-2.00	1	1049
09:52:56	521.00	524.00	521.00	-2.00	2	1048
09:52:53	521.00	526.00	521.00	-2.00	4	1046
09:52:53	522.00	526.00	521.00	-2.00	1	1042
09:52:53	522.00	526.00	522.00	-1.00	3	1041
09:52:53	523.00	526.00	522.00	-1.00	1	1038
09:52:53	523.00	526.00	523.00	0	3	1037
09:52:53	523.00	526.00	523.00	0	2	1034
09:52:40	521.00	522.00	522.00	-1.00	1	1032
09:52:40	522.00	525.00	522.00	-1.00	1	1031
09:52:40	525.00	526.00	525.00	+2.00	2	1030
09:52:11	526.00	527.00	526.00	+3.00	2	1028
09:50:54	526.00	527.00	526.00	+3.00	1	1026
09:49:28	526.00	527.00	527.00	+4.00	1	1025
09:49:10	526.00	527.00	527.00	+4.00	1	1024
09:49:08	526.00	527.00	527.00	+4.00	1	1023
09:49:06	527.00	528.00	527.00	+4.00	1	1022
09:49:06	527.00	528.00	527.00	+4.00	1	1021
09:49:06	526.00	527.00	527.00	+4.00	1	1020
09:48:55	527.00	528.00	527.00	+4.00	1	1019
09:48:46	527.00	529.00	527.00	+4.00	1	1018
09:48:45	527.00	528.00	528.00	+5.00	1	1017
09:48:45	527.00	528.00	528.00	+5.00	1	1016
09:48:45	525.00	527.00	527.00	+4.00	7	1015
09:48:44	525.00	526.00	526.00	+3.00	1	1008
09:47:35	524.00	525.00	525.00	+2.00	3	1007
09:47:31	522.00	524.00	524.00	+1.00	1	1004
09:47:24	520.00	522.00	522.00	-1.00	1	1003
09:47:24	521.00	522.00	521.00	-2.00	1	1002
09:47:08	521.00	522.00	521.00	-2.00	1	1001
09:46:20	521.00	522.00	521.00	-2.00	1	1000
09:45:35	522.00	523.00	522.00	-1.00	1	999
09:45:16	521.00	522.00	522.00	-1.00	1	998
09:44:08	522.00	524.00	522.00	-1.00	1	997
09:43:18	523.00	524.00	523.00	0	1	996
09:43:18	523.00	525.00	523.00	0	2	995
09:42:30	523.00	525.00	523.00	0	1	993
09:41:34	523.00	524.00	524.00	+1.00	1	992
09:40:02	523.00	524.00	524.00	+1.00	1	991
09:39:39	521.00	523.00	523.00	0	2	990
09:39:38	521.00	522.00	522.00	-1.00	1	988
09:39:06	521.00	522.00	522.00	-1.00	1	987
09:37:21	520.00	522.00	520.00	-3.00	1	986
09:37:01	521.00	522.00	521.00	-2.00	1	985
09:37:01	521.00	523.00	521.00	-2.00	2	984
09:36:54	522.00	523.00	522.00	-1.00	2	982
09:36:41	522.00	523.00	522.00	-1.00	1	980
09:36:16	521.00	523.00	523.00	0	1	979
09:36:01	521.00	522.00	522.00	-1.00	1	978
09:36:01	521.00	522.00	522.00	-1.00	1	977
09:36:00	522.00	523.00	522.00	-1.00	1	976
09:35:44	520.00	522.00	522.00	-1.00	1	975
09:35:44	520.00	522.00	522.00	-1.00	1	974
09:35:39	520.00	522.00	520.00	-3.00	1	973
09:35:37	520.00	522.00	520.00	-3.00	1	972
09:35:36	520.00	522.00	520.00	-3.00	1	971
09:35:27	521.00	523.00	521.00	-2.00	1	970
09:35:27	522.00	523.00	522.00	-1.00	1	969
09:35:27	522.00	523.00	522.00	-1.00	1	968
09:35:17	522.00	523.00	522.00	-1.00	1	967
09:35:10	522.00	523.00	522.00	-1.00	2	966
09:34:09	521.00	523.00	523.00	0	2	964
09:34:00	519.00	520.00	520.00	-3.00	1	962
09:33:57	520.00	522.00	520.00	-3.00	1	961
09:33:57	520.00	522.00	520.00	-3.00	1	960
09:33:51	519.00	520.00	520.00	-3.00	1	959
09:33:51	520.00	522.00	520.00	-3.00	4	958
09:33:51	520.00	521.00	521.00	-2.00	1	954
09:33:51	521.00	522.00	521.00	-2.00	1	953
09:33:51	521.00	522.00	521.00	-2.00	1	952
09:33:50	521.00	522.00	521.00	-2.00	1	951
09:33:44	522.00	525.00	522.00	-1.00	1	950
09:33:38	523.00	525.00	523.00	0	1	949
09:33:35	523.00	525.00	523.00	0	1	948
09:33:35	523.00	525.00	523.00	0	1	947
09:33:20	524.00	526.00	524.00	+1.00	2	946
09:33:20	524.00	526.00	524.00	+1.00	2	944
09:32:43	524.00	527.00	524.00	+1.00	1	942
09:32:33	525.00	527.00	525.00	+2.00	1	941
09:32:33	526.00	528.00	526.00	+3.00	3	940
09:31:24	526.00	528.00	528.00	+5.00	2	937
09:31:14	527.00	530.00	526.00	+3.00	1	935
09:31:14	527.00	530.00	527.00	+4.00	4	934
09:30:39	526.00	528.00	528.00	+5.00	1	930
09:30:12	526.00	527.00	527.00	+4.00	1	929
09:29:59	526.00	528.00	528.00	+5.00	1	928
09:29:46	524.00	526.00	526.00	+3.00	4	927
09:29:46	526.00	529.00	526.00	+3.00	1	923
09:29:42	526.00	530.00	526.00	+3.00	2	922
09:29:42	526.00	530.00	526.00	+3.00	2	920
09:29:42	526.00	530.00	526.00	+3.00	2	918
09:29:42	528.00	530.00	528.00	+5.00	1	916
09:29:41	529.00	531.00	529.00	+6.00	5	915
09:28:54	527.00	530.00	531.00	+8.00	3	910
09:28:54	527.00	530.00	530.00	+7.00	1	907
09:28:05	526.00	529.00	526.00	+3.00	1	906
09:27:26	526.00	528.00	526.00	+3.00	1	905
09:27:26	527.00	528.00	527.00	+4.00	3	904
09:27:26	527.00	530.00	527.00	+4.00	1	901
09:26:47	528.00	533.00	528.00	+5.00	1	900
09:26:47	528.00	533.00	528.00	+5.00	2	899
09:26:47	529.00	533.00	529.00	+6.00	2	897
09:26:47	530.00	533.00	529.00	+6.00	1	895
09:26:47	530.00	533.00	530.00	+7.00	1	894
09:26:45	530.00	533.00	530.00	+7.00	1	893
09:26:29	530.00	533.00	530.00	+7.00	1	892
09:25:57	530.00	532.00	530.00	+7.00	2	891
09:25:38	531.00	533.00	531.00	+8.00	1	889
09:24:54	531.00	534.00	534.00	+11.00	1	888
09:24:40	530.00	534.00	534.00	+11.00	1	887
09:24:15	534.00	535.00	534.00	+11.00	1	886
09:24:11	530.00	534.00	534.00	+11.00	1	885
09:23:54	533.00	535.00	533.00	+10.00	1	884
09:23:13	529.00	530.00	530.00	+7.00	11	883
09:23:13	529.00	530.00	530.00	+7.00	5	872
09:23:13	529.00	530.00	530.00	+7.00	4	867
09:22:59	529.00	531.00	529.00	+6.00	1	863
09:22:48	528.00	533.00	528.00	+5.00	1	862
09:22:48	528.00	533.00	528.00	+5.00	2	861
09:22:48	529.00	533.00	528.00	+5.00	1	859
09:22:48	529.00	533.00	529.00	+6.00	1	858
09:22:48	529.00	533.00	529.00	+6.00	2	857
09:22:46	529.00	534.00	529.00	+6.00	2	855
09:22:46	530.00	534.00	529.00	+6.00	1	853
09:22:46	530.00	534.00	530.00	+7.00	1	852
09:22:46	530.00	534.00	530.00	+7.00	2	851
09:22:46	530.00	534.00	530.00	+7.00	1	849
09:21:34	535.00	539.00	535.00	+12.00	1	848
09:21:34	535.00	539.00	535.00	+12.00	2	847
09:21:34	536.00	539.00	535.00	+12.00	1	845
09:21:34	536.00	539.00	536.00	+13.00	1	844
09:21:34	537.00	539.00	536.00	+13.00	1	843
09:21:34	537.00	539.00	537.00	+14.00	1	842
09:21:30	538.00	540.00	538.00	+15.00	1	841
09:21:30	538.00	540.00	538.00	+15.00	1	840
09:21:03	535.00	536.00	536.00	+13.00	1	839
09:21:03	535.00	536.00	536.00	+13.00	5	838
09:20:18	535.00	536.00	535.00	+12.00	1	833
09:20:17	535.00	536.00	535.00	+12.00	1	832
09:20:15	535.00	536.00	535.00	+12.00	1	831
09:19:49	535.00	536.00	536.00	+13.00	1	830
09:19:48	533.00	537.00	533.00	+10.00	1	829
09:19:43	531.00	533.00	533.00	+10.00	1	828
09:19:37	530.00	532.00	532.00	+9.00	1	827
09:19:30	529.00	530.00	530.00	+7.00	1	826
09:19:20	530.00	533.00	530.00	+7.00	2	825
09:19:19	529.00	530.00	530.00	+7.00	1	823
09:19:17	529.00	530.00	530.00	+7.00	1	822
09:19:17	530.00	531.00	530.00	+7.00	2	821
09:19:17	530.00	532.00	530.00	+7.00	2	819
09:19:17	530.00	532.00	530.00	+7.00	2	817
09:19:13	531.00	533.00	531.00	+8.00	3	815
09:19:13	532.00	533.00	532.00	+9.00	2	812
09:19:00	532.00	533.00	533.00	+10.00	1	810
09:18:59	533.00	535.00	533.00	+10.00	1	809
09:17:54	536.00	540.00	536.00	+13.00	1	808
09:17:50	536.00	539.00	539.00	+16.00	1	807
09:17:48	536.00	539.00	539.00	+16.00	2	806
09:17:42	539.00	541.00	539.00	+16.00	1	804
09:17:39	539.00	541.00	541.00	+18.00	1	803
09:17:34	541.00	542.00	541.00	+18.00	4	802
09:17:28	539.00	541.00	541.00	+18.00	1	798
09:17:28	539.00	540.00	540.00	+17.00	1	797
09:17:25	537.00	540.00	540.00	+17.00	7	796
09:17:20	536.00	539.00	539.00	+16.00	2	789
09:17:15	535.00	538.00	538.00	+15.00	2	787
09:17:13	536.00	539.00	536.00	+13.00	1	785
09:17:09	535.00	538.00	538.00	+15.00	2	784
09:17:09	535.00	538.00	535.00	+12.00	1	782
09:17:05	535.00	537.00	537.00	+14.00	2	781
09:17:03	535.00	538.00	535.00	+12.00	2	779
09:16:57	536.00	538.00	536.00	+13.00	1	777
09:15:56	533.00	536.00	536.00	+13.00	1	776
09:15:44	535.00	539.00	534.00	+11.00	1	775
09:15:44	535.00	539.00	535.00	+12.00	1	774
09:15:44	535.00	539.00	535.00	+12.00	2	773
09:15:44	536.00	539.00	535.00	+12.00	1	771
09:15:44	536.00	539.00	536.00	+13.00	1	770
09:15:44	536.00	539.00	536.00	+13.00	1	769
09:15:34	537.00	540.00	537.00	+14.00	1	768
09:15:30	537.00	539.00	539.00	+16.00	2	767
09:15:15	540.00	541.00	540.00	+17.00	1	765
09:15:07	542.00	543.00	542.00	+19.00	1	764
09:15:02	543.00	545.00	543.00	+20.00	3	763
09:15:01	543.00	544.00	544.00	+21.00	1	760
09:15:01	543.00	544.00	544.00	+21.00	2	759
09:14:48	543.00	544.00	544.00	+21.00	1	757
09:14:48	543.00	544.00	544.00	+21.00	1	756
09:14:47	544.00	545.00	544.00	+21.00	1	755
09:14:42	543.00	544.00	544.00	+21.00	2	754
09:14:42	543.00	544.00	544.00	+21.00	2	752
09:14:42	544.00	545.00	544.00	+21.00	1	750
09:14:40	544.00	545.00	545.00	+22.00	1	749
09:14:39	544.00	545.00	545.00	+22.00	1	748
09:14:38	544.00	545.00	545.00	+22.00	1	747
09:14:37	544.00	545.00	545.00	+22.00	2	746
09:14:34	544.00	545.00	545.00	+22.00	4	744
09:14:31	543.00	545.00	545.00	+22.00	1	740
09:14:17	543.00	545.00	545.00	+22.00	1	739
09:14:15	543.00	544.00	544.00	+21.00	1	738
09:14:14	543.00	544.00	544.00	+21.00	1	737
09:14:00	542.00	545.00	545.00	+22.00	1	736
09:14:00	543.00	545.00	543.00	+20.00	1	735
09:13:55	543.00	544.00	544.00	+21.00	5	734
09:13:54	542.00	544.00	544.00	+21.00	1	729
09:13:53	541.00	543.00	543.00	+20.00	1	728
09:13:53	540.00	542.00	543.00	+20.00	1	727
09:13:16	539.00	541.00	541.00	+18.00	1	726
09:13:16	538.00	540.00	540.00	+17.00	2	725
09:13:16	538.00	540.00	540.00	+17.00	1	723
09:13:01	537.00	540.00	540.00	+17.00	1	722
09:12:44	540.00	541.00	540.00	+17.00	2	721
09:12:36	540.00	541.00	540.00	+17.00	1	719
09:12:28	541.00	542.00	541.00	+18.00	1	718
09:12:23	541.00	542.00	541.00	+18.00	2	717
09:12:21	541.00	542.00	542.00	+19.00	1	715
09:12:18	541.00	542.00	542.00	+19.00	1	714
09:12:18	541.00	542.00	542.00	+19.00	1	713
09:12:15	540.00	543.00	543.00	+20.00	1	712
09:12:14	540.00	542.00	542.00	+19.00	1	711
09:12:13	540.00	542.00	542.00	+19.00	1	710
09:12:13	540.00	542.00	542.00	+19.00	1	709
09:12:11	540.00	542.00	542.00	+19.00	2	708
09:12:10	540.00	543.00	543.00	+20.00	2	706
09:12:07	539.00	540.00	540.00	+17.00	2	704
09:12:07	539.00	540.00	541.00	+18.00	3	702
09:11:22	539.00	540.00	540.00	+17.00	2	699
09:11:11	539.00	540.00	540.00	+17.00	1	697
09:11:10	540.00	541.00	540.00	+17.00	1	696
09:11:08	540.00	542.00	540.00	+17.00	3	695
09:11:08	540.00	542.00	540.00	+17.00	2	692
09:11:08	541.00	542.00	541.00	+18.00	1	690
09:11:07	540.00	541.00	541.00	+18.00	1	689
09:11:06	540.00	541.00	541.00	+18.00	1	688
09:11:05	540.00	542.00	542.00	+19.00	1	687
09:11:02	540.00	542.00	542.00	+19.00	1	686
09:11:01	540.00	542.00	542.00	+19.00	1	685
09:10:59	541.00	542.00	541.00	+18.00	1	684
09:10:57	541.00	542.00	542.00	+19.00	1	683
09:10:55	540.00	542.00	542.00	+19.00	1	682
09:10:53	540.00	541.00	541.00	+18.00	1	681
09:10:51	539.00	540.00	540.00	+17.00	1	680
09:10:51	540.00	542.00	540.00	+17.00	1	679
09:10:48	540.00	542.00	540.00	+17.00	1	678
09:10:47	541.00	542.00	541.00	+18.00	1	677
09:10:47	540.00	541.00	541.00	+18.00	8	676
09:10:47	540.00	541.00	541.00	+18.00	1	668
09:10:45	540.00	541.00	540.00	+17.00	1	667
09:10:41	540.00	541.00	541.00	+18.00	1	666
09:10:41	540.00	541.00	540.00	+17.00	1	665
09:10:41	540.00	541.00	540.00	+17.00	1	664
09:10:35	540.00	541.00	540.00	+17.00	1	663
09:10:28	539.00	540.00	540.00	+17.00	2	662
09:10:28	539.00	540.00	540.00	+17.00	4	660
09:10:28	539.00	540.00	540.00	+17.00	4	656
09:10:28	539.00	540.00	540.00	+17.00	4	652
09:10:24	539.00	540.00	539.00	+16.00	1	648
09:10:23	538.00	539.00	539.00	+16.00	1	647
09:10:23	538.00	539.00	539.00	+16.00	1	646
09:10:22	539.00	540.00	539.00	+16.00	1	645
09:10:22	538.00	539.00	539.00	+16.00	1	644
09:10:22	538.00	539.00	539.00	+16.00	5	643
09:10:15	537.00	539.00	539.00	+16.00	1	638
09:10:09	537.00	539.00	539.00	+16.00	1	637
09:10:08	537.00	539.00	539.00	+16.00	2	636
09:10:06	537.00	539.00	539.00	+16.00	1	634
09:10:02	537.00	539.00	539.00	+16.00	1	633
09:10:01	537.00	539.00	539.00	+16.00	1	632
09:10:00	538.00	539.00	538.00	+15.00	1	631
09:09:58	532.00	533.00	538.00	+15.00	5	630
09:09:21	531.00	532.00	532.00	+9.00	2	625
09:09:21	531.00	532.00	532.00	+9.00	1	623
09:09:15	530.00	532.00	532.00	+9.00	2	622
09:09:15	530.00	531.00	531.00	+8.00	1	620
09:08:48	530.00	532.00	530.00	+7.00	1	619
09:08:39	529.00	530.00	530.00	+7.00	1	618
09:08:28	530.00	532.00	530.00	+7.00	1	617
09:08:25	530.00	532.00	530.00	+7.00	1	616
09:08:11	530.00	534.00	530.00	+7.00	6	615
09:08:11	530.00	534.00	530.00	+7.00	6	609
09:08:11	531.00	534.00	530.00	+7.00	1	603
09:08:11	531.00	534.00	531.00	+8.00	5	602
09:08:11	532.00	534.00	532.00	+9.00	3	597
09:08:06	535.00	537.00	532.00	+9.00	1	594
09:07:32	534.00	536.00	536.00	+13.00	3	593
09:07:32	534.00	535.00	535.00	+12.00	1	590
09:07:28	534.00	535.00	535.00	+12.00	1	589
09:07:27	532.00	535.00	535.00	+12.00	3	588
09:07:17	532.00	535.00	535.00	+12.00	1	585
09:07:14	534.00	537.00	534.00	+11.00	1	584
09:07:14	534.00	537.00	534.00	+11.00	2	583
09:07:14	534.00	537.00	534.00	+11.00	2	581
09:07:14	534.00	537.00	534.00	+11.00	2	579
09:06:30	537.00	538.00	538.00	+15.00	1	577
09:06:28	537.00	539.00	537.00	+14.00	1	576
09:06:24	536.00	537.00	537.00	+14.00	7	575
09:06:24	536.00	537.00	537.00	+14.00	3	568
09:06:23	534.00	536.00	536.00	+13.00	6	565
09:06:23	533.00	535.00	535.00	+12.00	24	559
09:06:23	533.00	534.00	534.00	+11.00	2	535
09:06:23	532.00	534.00	534.00	+11.00	5	533
09:06:23	532.00	533.00	533.00	+10.00	2	528
09:06:23	531.00	533.00	533.00	+10.00	1	526
09:06:22	531.00	533.00	531.00	+8.00	1	525
09:06:21	531.00	532.00	532.00	+9.00	1	524
09:06:19	530.00	532.00	532.00	+9.00	3	523
09:06:19	530.00	531.00	531.00	+8.00	2	520
09:06:19	530.00	531.00	530.00	+7.00	1	518
09:06:17	528.00	530.00	530.00	+7.00	1	517
09:06:13	527.00	530.00	530.00	+7.00	3	516
09:05:27	522.00	525.00	526.00	+3.00	1	513
09:05:27	522.00	525.00	525.00	+2.00	2	512
09:05:23	523.00	527.00	523.00	0	8	510
09:05:23	523.00	527.00	523.00	0	8	502
09:05:23	525.00	527.00	523.00	0	1	494
09:05:23	525.00	527.00	524.00	+1.00	3	493
09:05:23	525.00	527.00	525.00	+2.00	4	490
09:05:23	525.00	527.00	525.00	+2.00	4	486
09:05:19	525.00	527.00	527.00	+4.00	1	482
09:05:18	525.00	528.00	524.00	+1.00	1	481
09:05:18	525.00	528.00	525.00	+2.00	3	480
09:05:18	525.00	528.00	525.00	+2.00	4	477
09:05:18	526.00	528.00	526.00	+3.00	2	473
09:05:18	527.00	528.00	526.00	+3.00	1	471
09:05:18	527.00	528.00	527.00	+4.00	3	470
09:05:12	528.00	529.00	528.00	+5.00	2	467
09:04:31	531.00	533.00	533.00	+10.00	1	465
09:04:30	531.00	533.00	533.00	+10.00	1	464
09:04:28	531.00	533.00	533.00	+10.00	3	463
09:04:28	531.00	532.00	532.00	+9.00	6	460
09:04:28	530.00	531.00	531.00	+8.00	4	454
09:04:28	530.00	531.00	530.00	+7.00	1	450
09:04:28	527.00	530.00	530.00	+7.00	2	449
09:04:26	527.00	530.00	530.00	+7.00	1	447
09:04:20	528.00	531.00	528.00	+5.00	1	446
09:04:20	529.00	531.00	529.00	+6.00	1	445
09:04:18	529.00	530.00	530.00	+7.00	1	444
09:04:09	531.00	533.00	530.00	+7.00	2	443
09:04:09	531.00	533.00	531.00	+8.00	2	441
09:04:07	529.00	530.00	530.00	+7.00	1	439
09:04:07	528.00	531.00	531.00	+8.00	1	438
09:04:07	527.00	530.00	531.00	+8.00	3	437
09:04:07	527.00	530.00	530.00	+7.00	1	434
09:04:07	530.00	531.00	530.00	+7.00	1	433
09:04:07	526.00	530.00	530.00	+7.00	1	432
09:04:07	525.00	528.00	530.00	+7.00	6	431
09:04:07	525.00	528.00	529.00	+6.00	6	425
09:04:07	525.00	528.00	528.00	+5.00	3	419
09:04:04	527.00	528.00	527.00	+4.00	2	416
09:03:26	527.00	529.00	527.00	+4.00	1	414
09:03:18	526.00	527.00	527.00	+4.00	3	413
09:03:16	526.00	528.00	528.00	+5.00	1	410
09:03:15	527.00	529.00	526.00	+3.00	6	409
09:03:15	527.00	529.00	527.00	+4.00	1	403
09:03:06	527.00	529.00	529.00	+6.00	1	402
09:03:01	527.00	529.00	529.00	+6.00	1	401
09:02:57	528.00	529.00	528.00	+5.00	1	400
09:02:57	527.00	528.00	528.00	+5.00	3	399
09:02:56	525.00	528.00	528.00	+5.00	1	396
09:02:55	524.00	526.00	526.00	+3.00	11	395
09:02:48	524.00	526.00	526.00	+3.00	1	384
09:02:35	523.00	524.00	524.00	+1.00	2	383
09:02:35	523.00	524.00	523.00	0	1	381
09:02:35	522.00	524.00	522.00	-1.00	1	380
09:02:22	521.00	522.00	522.00	-1.00	2	379
09:02:20	521.00	523.00	521.00	-2.00	1	377
09:02:20	523.00	524.00	523.00	0	2	376
09:02:20	523.00	524.00	523.00	0	1	374
09:02:09	523.00	525.00	525.00	+2.00	2	373
09:02:08	525.00	526.00	525.00	+2.00	4	371
09:02:06	526.00	527.00	526.00	+3.00	4	367
09:02:05	527.00	528.00	527.00	+4.00	1	363
09:02:05	527.00	528.00	527.00	+4.00	1	362
09:01:59	526.00	528.00	528.00	+5.00	1	361
09:01:56	528.00	529.00	528.00	+5.00	1	360
09:01:56	527.00	529.00	529.00	+6.00	2	359
09:01:56	525.00	527.00	527.00	+4.00	5	357
09:01:56	525.00	526.00	527.00	+4.00	2	352
09:01:56	525.00	526.00	526.00	+3.00	1	350
09:01:53	525.00	526.00	526.00	+3.00	1	349
09:01:50	524.00	525.00	525.00	+2.00	5	348
09:01:50	524.00	525.00	525.00	+2.00	2	343
09:01:49	524.00	525.00	525.00	+2.00	2	341
09:01:49	523.00	524.00	524.00	+1.00	3	339
09:01:49	523.00	524.00	524.00	+1.00	8	336
09:01:49	523.00	524.00	523.00	0	1	328
09:01:49	520.00	523.00	523.00	0	2	327
09:01:44	521.00	522.00	522.00	-1.00	1	325
09:01:42	520.00	522.00	522.00	-1.00	1	324
09:01:41	517.00	518.00	522.00	-1.00	2	323
09:01:41	517.00	518.00	521.00	-2.00	3	321
09:01:41	517.00	518.00	520.00	-3.00	2	318
09:01:41	517.00	518.00	519.00	-4.00	1	316
09:01:41	517.00	518.00	518.00	-5.00	2	315
09:01:40	518.00	519.00	518.00	-5.00	1	313
09:01:39	517.00	519.00	517.00	-6.00	1	312
09:01:37	518.00	520.00	518.00	-5.00	1	311
09:01:37	518.00	519.00	519.00	-4.00	1	310
09:01:37	519.00	520.00	519.00	-4.00	1	309
09:01:37	517.00	519.00	519.00	-4.00	1	308
09:01:34	517.00	519.00	517.00	-6.00	1	307
09:01:22	515.00	517.00	517.00	-6.00	1	306
09:01:19	515.00	516.00	516.00	-7.00	1	305
09:01:18	514.00	515.00	515.00	-8.00	1	304
09:01:18	514.00	515.00	515.00	-8.00	1	303
09:01:12	515.00	517.00	515.00	-8.00	1	302
09:01:12	516.00	517.00	516.00	-7.00	5	301
09:01:12	516.00	517.00	516.00	-7.00	1	296
09:01:10	517.00	518.00	517.00	-6.00	1	295
09:01:07	516.00	518.00	518.00	-5.00	1	294
09:01:07	517.00	518.00	517.00	-6.00	1	293
09:01:04	517.00	518.00	517.00	-6.00	1	292
09:01:00	517.00	518.00	517.00	-6.00	1	291
09:01:00	517.00	518.00	518.00	-5.00	1	290
09:01:00	517.00	518.00	518.00	-5.00	1	289
09:00:59	517.00	518.00	518.00	-5.00	1	288
09:00:58	517.00	518.00	518.00	-5.00	1	287
09:00:55	517.00	518.00	518.00	-5.00	1	286
09:00:53	517.00	518.00	517.00	-6.00	1	285
09:00:52	517.00	518.00	518.00	-5.00	1	284
09:00:50	517.00	518.00	518.00	-5.00	1	283
09:00:50	519.00	520.00	519.00	-4.00	2	282
09:00:49	517.00	519.00	519.00	-4.00	1	280
09:00:49	517.00	519.00	519.00	-4.00	1	279
09:00:45	517.00	518.00	518.00	-5.00	1	278
09:00:37	516.00	517.00	517.00	-6.00	1	277
09:00:37	516.00	517.00	517.00	-6.00	1	276
09:00:20	516.00	519.00	516.00	-7.00	1	275
09:00:17	516.00	517.00	517.00	-6.00	1	274
09:00:16	515.00	516.00	516.00	-7.00	1	273
09:00:14	514.00	517.00	514.00	-9.00	1	272
09:00:09	513.00	514.00	514.00	-9.00	1	271
09:00:09	513.00	514.00	514.00	-9.00	1	270
09:00:09	513.00	514.00	514.00	-9.00	1	269
09:00:07	514.00	515.00	514.00	-9.00	2	268
09:00:07	514.00	515.00	514.00	-9.00	1	266
09:00:07	515.00	516.00	515.00	-8.00	1	265
09:00:07	515.00	520.00	515.00	-8.00	1	264
09:00:07	515.00	516.00	515.00	-8.00	1	263
09:00:07	515.00	516.00	515.00	-8.00	2	262
09:00:07	516.00	520.00	516.00	-7.00	1	260
09:00:07	517.00	521.00	516.00	-7.00	1	259
09:00:07	517.00	521.00	517.00	-6.00	2	258
09:00:07	516.00	522.00	516.00	-7.00	4	256
09:00:07	520.00	523.00	520.00	-3.00	4	252
09:00:07	523.00	524.00	520.00	-3.00	1	248
09:00:07	523.00	524.00	521.00	-2.00	1	247
09:00:07	523.00	524.00	523.00	0	1	246
09:00:07	--	--	524.00	+1.00	44	245

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

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

Apple iPhone 17 (256G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

【Hermes 愛馬仕】大地男性淡香水 100ml

小米 REDMI Buds 8 Active 藍牙耳機

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MyCard 3290點虛擬點數卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Roborock 石頭科技石頭掃地機器人 Qrevo C

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

凌嘉科擬6/15登錄興櫃　前4月每...

國銀前4月獲利2338.9億元　衝歷...

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

‧調查：美企在中國獲利雖改善　...
‧伊朗局勢與升息疑慮拖累　亞股...
‧高市早苗將訪歐洲　Rapidus期盼...

加密貨幣

比特幣BTC	63444.36	1,801.15	2.92%
以太幣ETH	1683.77	46.14	2.82%
瑞波幣XRP	1.14	0.00	0.24%
比特幣現金BCH	204.93	1.40	0.69%
萊特幣LTC	42.62	-0.39	-0.90%
卡達幣ADA	0.169100	0.00	2.32%
波場幣TRX	0.314042	-0.01	-2.66%
恆星幣XLM	0.192336	0.00	-0.03%

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。