最新[公告] 喬越:本公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款規定公告熱門金管會開放外籍員工參與持股信託　12月下旬上路

更新報價

補丁科 (7947) 興櫃

889.00 ▲+9.00 +1.02% 3.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+9.00	375	885.00	1,980	889.00	2,000	880.00	913.00	870.00	880.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:24	885.00	889.00	889.00	+9.00	0	375
14:59:02	885.00	889.00	889.00	+9.00	0	375
14:58:09	885.00	889.00	889.00	+9.00	0	375
14:58:00	885.00	889.00	889.00	+9.00	0	375
14:57:00	885.00	889.00	889.00	+9.00	0	375
14:56:39	885.00	889.00	889.00	+9.00	0	375
14:56:19	885.00	889.00	889.00	+9.00	0	375
14:56:14	885.00	889.00	885.00	+5.00	0	375
14:55:39	885.00	889.00	885.00	+5.00	1	375
14:55:30	885.00	888.00	888.00	+8.00	0	374
14:54:12	885.00	889.00	889.00	+9.00	0	374
14:53:35	885.00	889.00	889.00	+9.00	0	374
14:53:18	885.00	889.00	885.00	+5.00	0	374
14:53:15	885.00	889.00	889.00	+9.00	0	374
14:52:32	885.00	888.00	888.00	+8.00	0	374
14:50:16	885.00	888.00	888.00	+8.00	1	374
14:50:16	885.00	888.00	888.00	+8.00	1	373
14:50:16	885.00	888.00	888.00	+8.00	1	372
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	0	371
14:50:08	885.00	888.00	888.00	+8.00	1	371
14:50:08	885.00	889.00	885.00	+5.00	2	370
14:50:08	885.00	889.00	885.00	+5.00	1	368
14:45:20	887.00	890.00	887.00	+7.00	2	367
14:45:20	885.00	890.00	890.00	+10.00	0	365
14:42:11	885.00	890.00	890.00	+10.00	0	365
14:40:49	885.00	890.00	890.00	+10.00	0	365
14:37:29	885.00	890.00	890.00	+10.00	0	365
14:37:01	885.00	890.00	885.00	+5.00	0	365
14:35:21	885.00	890.00	885.00	+5.00	0	365
14:32:17	885.00	890.00	890.00	+10.00	0	365
14:31:39	885.00	890.00	885.00	+5.00	0	365
14:30:26	885.00	890.00	885.00	+5.00	0	365
14:26:59	885.00	890.00	890.00	+10.00	0	365
14:26:56	885.00	890.00	890.00	+10.00	0	365
14:26:49	886.00	889.00	889.00	+9.00	0	365
14:26:49	886.00	889.00	889.00	+9.00	0	365
14:26:49	886.00	889.00	889.00	+9.00	0	365
14:26:49	886.00	889.00	889.00	+9.00	0	365
14:26:49	886.00	889.00	889.00	+9.00	1	365
14:26:49	886.00	889.00	889.00	+9.00	0	364
14:26:49	886.00	889.00	889.00	+9.00	0	364
14:25:49	886.00	890.00	890.00	+10.00	0	364
14:25:49	886.00	890.00	890.00	+10.00	0	364
14:25:03	885.00	890.00	890.00	+10.00	0	364
14:25:03	885.00	890.00	890.00	+10.00	0	364
14:25:03	885.00	890.00	890.00	+10.00	0	364
14:25:03	885.00	890.00	890.00	+10.00	0	364
14:25:03	885.00	890.00	890.00	+10.00	1	364
14:25:03	885.00	890.00	890.00	+10.00	0	363
14:25:03	885.00	890.00	890.00	+10.00	0	363
14:25:03	885.00	890.00	890.00	+10.00	0	363
14:25:03	885.00	890.00	890.00	+10.00	0	363
14:25:03	887.00	892.00	887.00	+7.00	2	363
14:24:04	887.00	892.00	892.00	+12.00	0	361
14:18:50	887.00	892.00	892.00	+12.00	0	361
14:17:51	889.00	892.00	889.00	+9.00	0	361
14:17:28	889.00	892.00	889.00	+9.00	0	361
14:17:25	889.00	892.00	889.00	+9.00	0	361
14:17:01	889.00	892.00	889.00	+9.00	0	361
14:15:20	889.00	891.00	891.00	+11.00	0	361
14:15:20	889.00	891.00	891.00	+11.00	0	361
14:08:36	889.00	897.00	897.00	+17.00	0	361
14:03:04	889.00	897.00	889.00	+9.00	0	361
14:00:33	889.00	897.00	889.00	+9.00	0	361
13:55:39	889.00	897.00	889.00	+9.00	0	361
13:55:25	889.00	897.00	889.00	+9.00	0	361
13:53:14	889.00	892.00	892.00	+12.00	0	361
13:53:14	889.00	892.00	892.00	+12.00	0	361
13:53:11	889.00	893.00	893.00	+13.00	0	361
13:53:11	889.00	893.00	893.00	+13.00	0	361
13:50:46	889.00	897.00	897.00	+17.00	0	361
13:39:31	889.00	892.00	892.00	+12.00	0	361
13:39:31	889.00	892.00	892.00	+12.00	0	361
13:39:31	889.00	892.00	892.00	+12.00	0	361
13:39:07	889.00	897.00	897.00	+17.00	0	361
13:34:38	889.00	897.00	889.00	+9.00	0	361
13:29:52	888.00	897.00	897.00	+17.00	0	361
13:29:42	888.00	895.00	895.00	+15.00	0	361
13:26:47	888.00	895.00	895.00	+15.00	0	361
13:23:51	888.00	897.00	897.00	+17.00	0	361
13:22:37	888.00	897.00	888.00	+8.00	0	361
13:22:07	888.00	897.00	897.00	+17.00	0	361
13:21:55	888.00	897.00	888.00	+8.00	0	361
13:21:33	888.00	895.00	895.00	+15.00	1	361
13:21:33	892.00	898.00	892.00	+12.00	2	360
13:20:40	889.00	898.00	898.00	+18.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	892.00	898.00	892.00	+12.00	0	358
13:20:17	888.00	895.00	895.00	+15.00	1	358
13:20:13	888.00	895.00	895.00	+15.00	0	357
13:17:40	888.00	895.00	895.00	+15.00	0	357
13:15:49	888.00	895.00	895.00	+15.00	0	357
13:15:04	888.00	892.00	892.00	+12.00	0	357
13:15:04	888.00	892.00	892.00	+12.00	0	357
13:15:04	888.00	892.00	892.00	+12.00	0	357
13:15:03	888.00	893.00	893.00	+13.00	0	357
13:15:03	888.00	893.00	893.00	+13.00	0	357
13:14:59	888.00	895.00	895.00	+15.00	0	357
13:14:47	889.00	896.00	896.00	+16.00	0	357
13:14:47	889.00	897.00	889.00	+9.00	0	357
13:14:33	889.00	897.00	889.00	+9.00	1	357
13:11:36	889.00	893.00	893.00	+13.00	0	356
13:11:36	889.00	893.00	893.00	+13.00	0	356
13:11:35	889.00	893.00	893.00	+13.00	0	356
13:11:06	889.00	896.00	896.00	+16.00	0	356
13:10:11	888.00	898.00	898.00	+18.00	0	356
13:10:02	888.00	895.00	895.00	+15.00	0	356
13:10:02	892.00	898.00	892.00	+12.00	0	356
13:10:02	892.00	898.00	892.00	+12.00	0	356
13:10:02	892.00	898.00	892.00	+12.00	0	356
13:10:02	892.00	898.00	892.00	+12.00	0	356
13:10:02	892.00	898.00	892.00	+12.00	1	356
13:10:02	889.00	895.00	895.00	+15.00	0	355
13:08:27	889.00	895.00	895.00	+15.00	0	355
13:07:58	889.00	895.00	895.00	+15.00	0	355
13:07:55	889.00	895.00	895.00	+15.00	0	355
13:07:52	889.00	895.00	895.00	+15.00	0	355
13:07:46	889.00	895.00	895.00	+15.00	0	355
13:07:21	888.00	895.00	888.00	+8.00	0	355
13:06:36	888.00	895.00	895.00	+15.00	0	355
13:06:26	888.00	895.00	895.00	+15.00	0	355
13:06:19	888.00	895.00	895.00	+15.00	0	355
13:05:58	888.00	895.00	895.00	+15.00	0	355
13:01:13	887.00	895.00	895.00	+15.00	0	355
13:01:12	887.00	895.00	895.00	+15.00	0	355
13:01:04	892.00	898.00	892.00	+12.00	2	355
13:01:04	887.00	895.00	895.00	+15.00	1	353
13:00:54	887.00	895.00	895.00	+15.00	0	352
13:00:42	887.00	895.00	895.00	+15.00	0	352
13:00:24	892.00	898.00	892.00	+12.00	2	352
13:00:24	890.00	895.00	895.00	+15.00	1	350
12:59:22	890.00	895.00	895.00	+15.00	0	349
12:55:58	890.00	895.00	895.00	+15.00	0	349
12:55:43	890.00	895.00	890.00	+10.00	0	349
12:55:33	890.00	895.00	895.00	+15.00	0	349
12:55:28	890.00	895.00	895.00	+15.00	0	349
12:54:10	890.00	895.00	895.00	+15.00	0	349
12:54:09	891.00	895.00	891.00	+11.00	0	349
12:53:47	888.00	895.00	895.00	+15.00	0	349
12:53:01	889.00	895.00	895.00	+15.00	0	349
12:53:00	889.00	895.00	895.00	+15.00	0	349
12:52:55	889.00	895.00	895.00	+15.00	0	349
12:52:52	889.00	895.00	895.00	+15.00	0	349
12:52:46	889.00	895.00	895.00	+15.00	0	349
12:52:43	889.00	895.00	895.00	+15.00	0	349
12:52:26	888.00	893.00	893.00	+13.00	0	349
12:52:26	888.00	893.00	893.00	+13.00	0	349
12:51:15	890.00	893.00	890.00	+10.00	1	349
12:51:15	890.00	893.00	890.00	+10.00	0	348
12:51:15	890.00	893.00	890.00	+10.00	0	348
12:50:51	887.00	893.00	893.00	+13.00	0	348
12:49:39	887.00	893.00	893.00	+13.00	0	348
12:49:06	887.00	893.00	893.00	+13.00	0	348
12:48:51	887.00	893.00	893.00	+13.00	0	348
12:47:57	887.00	893.00	893.00	+13.00	0	348
12:47:55	887.00	893.00	893.00	+13.00	0	348
12:47:03	887.00	893.00	893.00	+13.00	0	348
12:45:15	887.00	893.00	893.00	+13.00	0	348
12:41:01	888.00	893.00	893.00	+13.00	0	348
12:40:52	888.00	893.00	888.00	+8.00	0	348
12:40:19	888.00	893.00	888.00	+8.00	0	348
12:39:12	888.00	893.00	888.00	+8.00	0	348
12:38:32	888.00	893.00	893.00	+13.00	0	348
12:38:23	888.00	893.00	893.00	+13.00	0	348
12:37:26	887.00	893.00	893.00	+13.00	1	348
12:34:16	887.00	893.00	893.00	+13.00	0	347
12:32:08	887.00	893.00	893.00	+13.00	0	347
12:31:52	887.00	893.00	893.00	+13.00	0	347
12:29:50	887.00	893.00	893.00	+13.00	0	347
12:28:24	887.00	892.00	892.00	+12.00	1	347
12:26:27	887.00	892.00	892.00	+12.00	0	346
12:26:12	887.00	892.00	892.00	+12.00	0	346
12:26:03	887.00	892.00	892.00	+12.00	0	346
12:25:55	887.00	892.00	892.00	+12.00	0	346
12:20:44	886.00	892.00	892.00	+12.00	0	346
12:20:02	886.00	892.00	892.00	+12.00	0	346
12:16:47	886.00	892.00	892.00	+12.00	0	346
12:15:37	886.00	892.00	892.00	+12.00	0	346
12:15:18	886.00	893.00	886.00	+6.00	0	346
12:15:14	886.00	892.00	892.00	+12.00	1	346
12:15:08	886.00	892.00	892.00	+12.00	0	345
12:15:02	886.00	892.00	886.00	+6.00	0	345
12:15:00	886.00	892.00	886.00	+6.00	0	345
12:15:00	886.00	892.00	892.00	+12.00	0	345
12:14:58	886.00	892.00	886.00	+6.00	0	345
12:14:58	886.00	892.00	892.00	+12.00	0	345
12:14:54	886.00	892.00	886.00	+6.00	0	345
12:14:49	886.00	893.00	886.00	+6.00	0	345
12:14:48	886.00	893.00	893.00	+13.00	0	345
12:14:45	886.00	893.00	886.00	+6.00	0	345
12:14:33	886.00	892.00	892.00	+12.00	0	345
12:14:33	887.00	893.00	887.00	+7.00	2	345
12:11:41	887.00	893.00	887.00	+7.00	0	343
12:11:05	887.00	893.00	887.00	+7.00	0	343
12:10:46	887.00	893.00	887.00	+7.00	0	343
12:05:16	887.00	893.00	893.00	+13.00	0	343
12:05:08	887.00	893.00	893.00	+13.00	0	343
12:03:43	887.00	893.00	887.00	+7.00	0	343
12:02:28	887.00	893.00	893.00	+13.00	0	343
11:55:43	887.00	893.00	893.00	+13.00	0	343
11:54:49	889.00	893.00	889.00	+9.00	0	343
11:54:49	887.00	892.00	892.00	+12.00	1	343
11:53:49	887.00	892.00	892.00	+12.00	0	342
11:53:36	887.00	892.00	887.00	+7.00	0	342
11:53:14	887.00	892.00	892.00	+12.00	0	342
11:52:17	887.00	892.00	887.00	+7.00	0	342
11:41:28	887.00	893.00	893.00	+13.00	0	342
11:35:07	886.00	893.00	893.00	+13.00	0	342
11:34:19	888.00	893.00	888.00	+8.00	0	342
11:34:19	886.00	893.00	893.00	+13.00	1	342
11:33:31	886.00	893.00	893.00	+13.00	0	341
11:27:08	885.00	893.00	893.00	+13.00	0	341
11:26:56	885.00	890.00	890.00	+10.00	1	341
11:25:13	885.00	890.00	890.00	+10.00	0	340
11:24:15	885.00	890.00	890.00	+10.00	0	340
11:22:02	885.00	890.00	890.00	+10.00	0	340
11:21:46	883.00	890.00	883.00	+3.00	0	340
11:21:40	883.00	890.00	890.00	+10.00	0	340
11:20:07	883.00	890.00	883.00	+3.00	0	340
11:20:05	885.00	890.00	885.00	+5.00	0	340
11:20:05	885.00	890.00	885.00	+5.00	0	340
11:20:05	883.00	888.00	888.00	+8.00	1	340
11:19:36	883.00	888.00	888.00	+8.00	0	339
11:19:32	883.00	888.00	888.00	+8.00	0	339
11:19:03	883.00	888.00	888.00	+8.00	0	339
11:18:41	883.00	888.00	888.00	+8.00	0	339
11:18:29	883.00	888.00	888.00	+8.00	0	339
11:11:19	883.00	888.00	888.00	+8.00	0	339
11:10:46	884.00	888.00	884.00	+4.00	0	339
11:10:42	884.00	888.00	884.00	+4.00	0	339
11:10:36	884.00	888.00	884.00	+4.00	0	339
11:10:36	884.00	888.00	888.00	+8.00	0	339
11:10:31	884.00	888.00	884.00	+4.00	0	339
11:10:27	884.00	888.00	884.00	+4.00	1	339
11:10:26	884.00	888.00	884.00	+4.00	0	338
11:10:25	884.00	888.00	884.00	+4.00	0	338
11:10:19	884.00	888.00	884.00	+4.00	0	338
11:10:13	884.00	888.00	884.00	+4.00	0	338
11:10:05	884.00	888.00	884.00	+4.00	0	338
11:08:48	884.00	888.00	888.00	+8.00	0	338
11:07:40	884.00	889.00	889.00	+9.00	0	338
11:06:37	883.00	889.00	889.00	+9.00	0	338
11:06:26	883.00	888.00	888.00	+8.00	1	338
11:04:25	883.00	888.00	888.00	+8.00	0	337
11:04:21	883.00	888.00	888.00	+8.00	0	337
11:02:09	883.00	889.00	883.00	+3.00	0	337
11:01:03	883.00	888.00	888.00	+8.00	0	337
11:00:47	883.00	889.00	883.00	+3.00	0	337
11:00:25	883.00	889.00	883.00	+3.00	0	337
11:00:15	883.00	889.00	889.00	+9.00	0	337
10:57:45	883.00	888.00	888.00	+8.00	0	337
10:57:28	883.00	890.00	890.00	+10.00	0	337
10:57:18	885.00	888.00	888.00	+8.00	0	337
10:57:18	885.00	888.00	888.00	+8.00	0	337
10:57:18	885.00	888.00	888.00	+8.00	1	337
10:57:18	885.00	890.00	885.00	+5.00	1	336
10:57:18	885.00	890.00	890.00	+10.00	0	335
10:57:13	885.00	890.00	885.00	+5.00	0	335
10:55:45	885.00	890.00	885.00	+5.00	0	335
10:54:08	885.00	888.00	888.00	+8.00	1	335
10:53:38	885.00	890.00	885.00	+5.00	1	334
10:52:58	885.00	890.00	890.00	+10.00	0	333
10:51:12	885.00	890.00	890.00	+10.00	0	333
10:49:06	883.00	890.00	890.00	+10.00	0	333
10:48:38	883.00	890.00	883.00	+3.00	0	333
10:48:28	883.00	890.00	883.00	+3.00	0	333
10:47:44	883.00	890.00	883.00	+3.00	0	333
10:47:28	883.00	890.00	890.00	+10.00	0	333
10:47:18	883.00	890.00	883.00	+3.00	0	333
10:47:17	884.00	887.00	887.00	+7.00	0	333
10:47:17	884.00	887.00	887.00	+7.00	0	333
10:47:17	884.00	890.00	884.00	+4.00	0	333
10:47:04	885.00	890.00	885.00	+5.00	0	333
10:47:02	885.00	890.00	885.00	+5.00	1	333
10:46:50	885.00	890.00	885.00	+5.00	0	332
10:46:40	884.00	890.00	884.00	+4.00	0	332
10:46:31	884.00	890.00	884.00	+4.00	0	332
10:46:25	884.00	890.00	884.00	+4.00	0	332
10:46:14	884.00	890.00	884.00	+4.00	0	332
10:45:37	884.00	890.00	884.00	+4.00	0	332
10:45:37	884.00	890.00	890.00	+10.00	0	332
10:45:14	884.00	891.00	884.00	+4.00	0	332
10:45:11	884.00	891.00	884.00	+4.00	0	332
10:45:06	884.00	891.00	884.00	+4.00	0	332
10:44:53	884.00	891.00	884.00	+4.00	0	332
10:44:51	884.00	892.00	884.00	+4.00	0	332
10:44:51	887.00	890.00	887.00	+7.00	1	332
10:44:45	884.00	890.00	884.00	+4.00	0	331
10:44:41	884.00	890.00	884.00	+4.00	0	331
10:44:39	884.00	890.00	884.00	+4.00	0	331
10:43:23	884.00	891.00	891.00	+11.00	0	331
10:43:05	888.00	892.00	888.00	+8.00	0	331
10:42:32	884.00	892.00	892.00	+12.00	0	331
10:39:41	884.00	892.00	892.00	+12.00	0	331
10:38:43	884.00	891.00	891.00	+11.00	1	331
10:38:05	884.00	891.00	891.00	+11.00	1	330
10:37:33	884.00	891.00	884.00	+4.00	0	329
10:37:15	885.00	891.00	885.00	+5.00	0	329
10:37:09	884.00	891.00	891.00	+11.00	0	329
10:37:03	885.00	888.00	888.00	+8.00	0	329
10:37:03	885.00	888.00	888.00	+8.00	1	329
10:36:51	885.00	892.00	885.00	+5.00	0	328
10:36:27	886.00	889.00	889.00	+9.00	1	328
10:36:27	886.00	892.00	886.00	+6.00	0	327
10:36:24	886.00	892.00	886.00	+6.00	1	327
10:35:43	886.00	892.00	886.00	+6.00	0	326
10:35:23	886.00	892.00	886.00	+6.00	0	326
10:35:15	885.00	892.00	885.00	+5.00	0	326
10:35:15	885.00	888.00	888.00	+8.00	2	326
10:35:15	885.00	892.00	885.00	+5.00	1	324
10:35:10	885.00	892.00	885.00	+5.00	0	323
10:35:00	885.00	892.00	885.00	+5.00	0	323
10:34:59	885.00	892.00	885.00	+5.00	0	323
10:34:55	885.00	892.00	885.00	+5.00	1	323
10:34:55	886.00	889.00	889.00	+9.00	2	322
10:34:55	886.00	892.00	886.00	+6.00	1	320
10:34:54	886.00	892.00	886.00	+6.00	0	319
10:34:52	886.00	892.00	886.00	+6.00	0	319
10:34:49	886.00	892.00	886.00	+6.00	0	319
10:34:47	886.00	892.00	886.00	+6.00	0	319
10:34:45	886.00	893.00	886.00	+6.00	0	319
10:34:38	885.00	893.00	885.00	+5.00	0	319
10:34:36	885.00	893.00	885.00	+5.00	0	319
10:34:35	885.00	889.00	889.00	+9.00	0	319
10:34:35	885.00	893.00	885.00	+5.00	0	319
10:34:26	885.00	893.00	885.00	+5.00	1	319
10:34:08	885.00	890.00	885.00	+5.00	2	318
10:34:08	885.00	890.00	890.00	+10.00	0	316
10:34:08	886.00	893.00	886.00	+6.00	1	316
10:34:08	886.00	893.00	886.00	+6.00	1	315
10:32:22	889.00	894.00	889.00	+9.00	0	314
10:32:22	889.00	894.00	889.00	+9.00	0	314
10:32:22	889.00	894.00	889.00	+9.00	0	314
10:32:22	889.00	894.00	889.00	+9.00	0	314
10:32:22	885.00	892.00	892.00	+12.00	1	314
10:30:03	885.00	891.00	891.00	+11.00	1	313
10:27:33	885.00	891.00	891.00	+11.00	0	312
10:26:53	885.00	891.00	885.00	+5.00	0	312
10:26:37	885.00	891.00	891.00	+11.00	0	312
10:26:29	887.00	891.00	887.00	+7.00	3	312
10:25:34	887.00	892.00	892.00	+12.00	0	309
10:24:57	888.00	894.00	888.00	+8.00	2	309
10:24:30	887.00	894.00	894.00	+14.00	0	307
10:24:19	887.00	892.00	892.00	+12.00	0	307
10:24:10	887.00	894.00	894.00	+14.00	0	307
10:23:28	887.00	894.00	894.00	+14.00	0	307
10:23:07	887.00	894.00	894.00	+14.00	0	307
10:23:04	887.00	894.00	894.00	+14.00	0	307
10:22:58	887.00	894.00	894.00	+14.00	0	307
10:22:56	887.00	894.00	894.00	+14.00	0	307
10:22:55	887.00	894.00	894.00	+14.00	0	307
10:22:52	887.00	894.00	894.00	+14.00	0	307
10:22:41	887.00	894.00	894.00	+14.00	0	307
10:22:30	887.00	894.00	894.00	+14.00	0	307
10:22:24	887.00	895.00	895.00	+15.00	0	307
10:22:24	887.00	895.00	895.00	+15.00	0	307
10:22:15	887.00	895.00	895.00	+15.00	0	307
10:22:12	887.00	895.00	895.00	+15.00	0	307
10:22:07	887.00	895.00	895.00	+15.00	0	307
10:22:06	887.00	895.00	895.00	+15.00	0	307
10:21:58	887.00	895.00	895.00	+15.00	0	307
10:21:54	887.00	895.00	895.00	+15.00	0	307
10:21:50	890.00	900.00	890.00	+10.00	1	307
10:21:50	890.00	900.00	890.00	+10.00	0	306
10:21:50	890.00	900.00	890.00	+10.00	0	306
10:21:50	887.00	893.00	893.00	+13.00	1	306
10:21:49	887.00	893.00	893.00	+13.00	0	305
10:21:46	887.00	893.00	893.00	+13.00	0	305
10:21:43	887.00	893.00	893.00	+13.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	0	305
10:21:41	889.00	900.00	889.00	+9.00	1	305
10:21:41	887.00	892.00	892.00	+12.00	1	304
10:21:40	887.00	892.00	892.00	+12.00	0	303
10:21:37	887.00	892.00	892.00	+12.00	0	303
10:21:34	887.00	892.00	892.00	+12.00	0	303
10:21:31	887.00	892.00	892.00	+12.00	0	303
10:21:28	887.00	892.00	892.00	+12.00	0	303
10:21:25	887.00	892.00	892.00	+12.00	0	303
10:21:10	888.00	891.00	888.00	+8.00	0	303
10:21:10	888.00	891.00	888.00	+8.00	1	303
10:21:10	888.00	891.00	888.00	+8.00	0	302
10:21:10	888.00	891.00	888.00	+8.00	0	302
10:20:59	887.00	890.00	887.00	+7.00	1	302
10:20:52	883.00	890.00	890.00	+10.00	1	301
10:20:52	883.00	890.00	890.00	+10.00	1	300
10:20:48	883.00	890.00	890.00	+10.00	1	299
10:20:39	882.00	890.00	890.00	+10.00	0	298
10:20:36	886.00	889.00	889.00	+9.00	1	298
10:20:29	882.00	888.00	888.00	+8.00	1	297
10:20:29	885.00	889.00	885.00	+5.00	2	296
10:19:54	885.00	889.00	889.00	+9.00	0	294
10:16:37	881.00	889.00	889.00	+9.00	0	294
10:16:18	881.00	889.00	889.00	+9.00	0	294
10:16:13	881.00	889.00	889.00	+9.00	0	294
10:14:32	882.00	889.00	889.00	+9.00	0	294
10:13:03	881.00	889.00	889.00	+9.00	0	294
10:12:51	885.00	890.00	885.00	+5.00	1	294
10:12:51	881.00	888.00	888.00	+8.00	1	293
10:12:34	881.00	888.00	888.00	+8.00	0	292
10:12:15	881.00	887.00	887.00	+7.00	2	292
10:11:38	881.00	888.00	888.00	+8.00	0	290
10:11:21	881.00	887.00	887.00	+7.00	0	290
10:11:13	881.00	886.00	886.00	+6.00	2	290
10:10:59	881.00	887.00	881.00	+1.00	0	288
10:09:35	880.00	888.00	888.00	+8.00	0	288
10:09:22	880.00	886.00	886.00	+6.00	2	288
10:09:02	880.00	886.00	886.00	+6.00	0	286
10:08:52	881.00	888.00	881.00	+1.00	1	286
10:08:47	881.00	888.00	881.00	+1.00	0	285
10:08:34	881.00	888.00	881.00	+1.00	0	285
10:08:27	881.00	888.00	888.00	+8.00	0	285
10:08:07	880.00	888.00	880.00	0	0	285
10:07:55	880.00	888.00	888.00	+8.00	0	285
10:06:26	880.00	888.00	880.00	0	0	285
10:05:53	880.00	888.00	888.00	+8.00	0	285
10:05:33	880.00	888.00	880.00	0	0	285
10:05:20	880.00	888.00	880.00	0	0	285
10:04:54	880.00	888.00	888.00	+8.00	0	285
10:04:45	880.00	884.00	884.00	+4.00	0	285
10:04:45	880.00	884.00	884.00	+4.00	0	285
10:04:33	880.00	885.00	880.00	0	0	285
10:04:30	880.00	885.00	885.00	+5.00	0	285
10:04:24	880.00	885.00	885.00	+5.00	0	285
10:04:19	880.00	885.00	885.00	+5.00	0	285
10:04:19	881.00	888.00	881.00	+1.00	2	285
10:03:41	882.00	888.00	882.00	+2.00	0	283
10:03:40	881.00	885.00	885.00	+5.00	0	283
10:03:40	881.00	885.00	885.00	+5.00	0	283
10:03:40	881.00	885.00	885.00	+5.00	0	283
10:02:46	880.00	887.00	887.00	+7.00	0	283
10:02:31	884.00	889.00	884.00	+4.00	0	283
10:02:31	884.00	889.00	884.00	+4.00	0	283
10:02:30	884.00	886.00	886.00	+6.00	0	283
10:02:30	884.00	886.00	886.00	+6.00	0	283
10:02:30	884.00	886.00	886.00	+6.00	2	283
10:02:23	884.00	888.00	884.00	+4.00	0	281
10:02:17	884.00	889.00	884.00	+4.00	0	281
10:02:13	884.00	889.00	889.00	+9.00	0	281
10:02:05	885.00	887.00	885.00	+5.00	0	281
10:02:05	885.00	887.00	887.00	+7.00	0	281
10:02:05	885.00	887.00	887.00	+7.00	0	281
10:02:05	885.00	887.00	887.00	+7.00	1	281
10:01:59	885.00	889.00	885.00	+5.00	0	280
10:01:59	885.00	889.00	889.00	+9.00	0	280
10:01:55	885.00	889.00	885.00	+5.00	0	280
10:01:54	885.00	889.00	885.00	+5.00	1	280
10:01:45	885.00	889.00	885.00	+5.00	0	279
10:01:38	885.00	889.00	885.00	+5.00	1	279
10:01:23	885.00	889.00	889.00	+9.00	0	278
10:01:16	886.00	890.00	886.00	+6.00	0	278
10:01:12	885.00	889.00	889.00	+9.00	2	278
10:01:06	886.00	890.00	886.00	+6.00	1	276
10:01:00	886.00	890.00	890.00	+10.00	0	275
10:00:48	886.00	891.00	886.00	+6.00	0	275
10:00:09	886.00	891.00	891.00	+11.00	0	275
09:59:59	886.00	891.00	886.00	+6.00	0	275
09:59:52	886.00	891.00	891.00	+11.00	0	275
09:59:51	886.00	891.00	886.00	+6.00	0	275
09:59:40	886.00	891.00	886.00	+6.00	0	275
09:59:28	886.00	892.00	892.00	+12.00	0	275
09:59:18	886.00	892.00	886.00	+6.00	0	275
09:59:18	885.00	890.00	890.00	+10.00	0	275
09:59:13	885.00	890.00	890.00	+10.00	1	275
09:57:42	885.00	890.00	890.00	+10.00	0	274
09:57:22	885.00	890.00	890.00	+10.00	0	274
09:56:51	885.00	890.00	885.00	+5.00	0	274
09:56:19	885.00	890.00	890.00	+10.00	0	274
09:55:10	885.00	890.00	890.00	+10.00	0	274
09:54:57	885.00	890.00	885.00	+5.00	0	274
09:53:59	885.00	890.00	890.00	+10.00	0	274
09:53:48	885.00	890.00	885.00	+5.00	0	274
09:53:20	885.00	891.00	891.00	+11.00	0	274
09:53:05	885.00	888.00	888.00	+8.00	1	274
09:52:15	884.00	888.00	888.00	+8.00	0	273
09:51:27	884.00	889.00	884.00	+4.00	0	273
09:51:15	884.00	889.00	884.00	+4.00	0	273
09:50:35	884.00	889.00	889.00	+9.00	0	273
09:50:27	884.00	889.00	889.00	+9.00	0	273
09:50:04	884.00	889.00	884.00	+4.00	0	273
09:49:34	884.00	890.00	890.00	+10.00	0	273
09:49:24	884.00	890.00	890.00	+10.00	0	273
09:49:22	884.00	890.00	884.00	+4.00	0	273
09:49:12	885.00	890.00	885.00	+5.00	1	273
09:49:11	885.00	890.00	890.00	+10.00	0	272
09:49:00	885.00	890.00	885.00	+5.00	0	272
09:48:55	885.00	888.00	888.00	+8.00	0	272
09:48:55	885.00	888.00	888.00	+8.00	1	272
09:48:55	885.00	888.00	888.00	+8.00	0	271
09:48:53	885.00	890.00	885.00	+5.00	0	271
09:48:44	886.00	890.00	886.00	+6.00	0	271
09:48:44	886.00	890.00	886.00	+6.00	0	271
09:48:41	886.00	890.00	886.00	+6.00	0	271
09:48:40	886.00	890.00	886.00	+6.00	1	271
09:48:34	886.00	890.00	886.00	+6.00	0	270
09:48:22	886.00	890.00	886.00	+6.00	0	270
09:48:20	886.00	890.00	886.00	+6.00	0	270
09:48:17	886.00	890.00	890.00	+10.00	0	270
09:47:12	886.00	890.00	890.00	+10.00	0	270
09:47:08	886.00	890.00	886.00	+6.00	0	270
09:47:04	886.00	890.00	886.00	+6.00	0	270
09:47:04	886.00	890.00	886.00	+6.00	0	270
09:47:02	886.00	890.00	886.00	+6.00	1	270
09:47:00	886.00	890.00	890.00	+10.00	0	269
09:46:59	886.00	890.00	890.00	+10.00	0	269
09:46:40	886.00	890.00	890.00	+10.00	0	269
09:46:34	886.00	890.00	886.00	+6.00	0	269
09:46:21	886.00	890.00	886.00	+6.00	0	269
09:46:21	886.00	890.00	890.00	+10.00	0	269
09:46:05	886.00	890.00	890.00	+10.00	0	269
09:46:05	886.00	892.00	886.00	+6.00	1	269
09:45:44	886.00	892.00	886.00	+6.00	0	268
09:44:53	886.00	892.00	892.00	+12.00	0	268
09:43:57	886.00	892.00	892.00	+12.00	0	268
09:42:11	886.00	892.00	892.00	+12.00	0	268
09:41:28	886.00	892.00	892.00	+12.00	1	268
09:40:00	886.00	892.00	892.00	+12.00	0	267
09:39:44	885.00	892.00	892.00	+12.00	0	267
09:39:32	885.00	890.00	890.00	+10.00	1	267
09:39:19	886.00	889.00	889.00	+9.00	0	266
09:39:19	886.00	890.00	886.00	+6.00	1	266
09:39:03	886.00	890.00	890.00	+10.00	0	265
09:38:49	886.00	890.00	890.00	+10.00	1	265
09:38:40	886.00	890.00	890.00	+10.00	0	264
09:38:40	886.00	890.00	890.00	+10.00	0	264
09:38:30	886.00	890.00	886.00	+6.00	0	264
09:38:27	885.00	890.00	890.00	+10.00	0	264
09:38:17	885.00	889.00	889.00	+9.00	0	264
09:38:04	885.00	889.00	889.00	+9.00	1	264
09:38:01	885.00	889.00	885.00	+5.00	0	263
09:37:52	885.00	889.00	885.00	+5.00	0	263
09:37:48	885.00	889.00	885.00	+5.00	0	263
09:37:11	885.00	890.00	885.00	+5.00	0	263
09:36:27	884.00	890.00	890.00	+10.00	0	263
09:36:26	884.00	890.00	884.00	+4.00	0	263
09:36:20	884.00	890.00	884.00	+4.00	0	263
09:36:11	884.00	890.00	884.00	+4.00	0	263
09:36:10	884.00	890.00	884.00	+4.00	0	263
09:36:10	884.00	888.00	888.00	+8.00	0	263
09:36:03	884.00	890.00	884.00	+4.00	0	263
09:34:58	884.00	889.00	889.00	+9.00	0	263
09:34:29	884.00	890.00	884.00	+4.00	0	263
09:34:19	884.00	890.00	890.00	+10.00	0	263
09:33:55	884.00	890.00	890.00	+10.00	0	263
09:33:54	884.00	888.00	888.00	+8.00	0	263
09:33:54	884.00	888.00	888.00	+8.00	0	263
09:33:53	884.00	889.00	889.00	+9.00	0	263
09:33:30	884.00	890.00	884.00	+4.00	0	263
09:33:16	884.00	890.00	890.00	+10.00	0	263
09:32:59	884.00	890.00	884.00	+4.00	0	263
09:32:16	884.00	890.00	890.00	+10.00	0	263
09:32:00	884.00	890.00	890.00	+10.00	0	263
09:31:55	884.00	890.00	890.00	+10.00	0	263
09:31:41	884.00	890.00	884.00	+4.00	0	263
09:31:38	884.00	890.00	890.00	+10.00	0	263
09:31:28	884.00	890.00	890.00	+10.00	0	263
09:31:21	886.00	889.00	889.00	+9.00	1	263
09:31:21	886.00	889.00	889.00	+9.00	0	262
09:31:21	886.00	890.00	886.00	+6.00	0	262
09:31:19	886.00	890.00	886.00	+6.00	0	262
09:31:19	886.00	890.00	890.00	+10.00	0	262
09:31:15	886.00	892.00	886.00	+6.00	0	262
09:31:09	886.00	892.00	892.00	+12.00	0	262
09:31:08	886.00	892.00	886.00	+6.00	0	262
09:30:51	886.00	890.00	890.00	+10.00	0	262
09:30:48	888.00	890.00	890.00	+10.00	1	262
09:30:44	888.00	892.00	888.00	+8.00	0	261
09:30:41	888.00	892.00	888.00	+8.00	0	261
09:30:40	888.00	892.00	892.00	+12.00	0	261
09:30:39	888.00	891.00	891.00	+11.00	0	261
09:30:39	888.00	891.00	891.00	+11.00	0	261
09:30:39	888.00	891.00	891.00	+11.00	0	261
09:30:37	888.00	892.00	888.00	+8.00	0	261
09:30:36	888.00	892.00	892.00	+12.00	0	261
09:30:35	888.00	892.00	888.00	+8.00	0	261
09:30:35	888.00	892.00	892.00	+12.00	0	261
09:30:29	888.00	893.00	888.00	+8.00	0	261
09:30:28	888.00	893.00	888.00	+8.00	1	261
09:30:25	888.00	893.00	893.00	+13.00	0	260
09:30:20	888.00	894.00	888.00	+8.00	0	260
09:30:13	888.00	894.00	888.00	+8.00	0	260
09:30:10	888.00	894.00	888.00	+8.00	0	260
09:30:10	888.00	894.00	894.00	+14.00	0	260
09:29:26	890.00	897.00	897.00	+17.00	0	260
09:29:22	890.00	897.00	890.00	+10.00	0	260
09:29:17	890.00	897.00	890.00	+10.00	1	260
09:29:10	890.00	897.00	890.00	+10.00	0	259
09:28:54	890.00	897.00	897.00	+17.00	0	259
09:28:48	890.00	894.00	894.00	+14.00	0	259
09:28:47	890.00	894.00	894.00	+14.00	0	259
09:28:47	890.00	894.00	894.00	+14.00	0	259
09:28:41	890.00	897.00	890.00	+10.00	1	259
09:28:40	890.00	897.00	897.00	+17.00	0	258
09:28:26	892.00	895.00	895.00	+15.00	1	258
09:28:26	892.00	895.00	895.00	+15.00	0	257
09:28:18	892.00	896.00	896.00	+16.00	0	257
09:28:18	892.00	896.00	896.00	+16.00	0	257
09:28:03	893.00	897.00	893.00	+13.00	2	257
09:27:43	894.00	897.00	894.00	+14.00	0	255
09:27:33	892.00	897.00	897.00	+17.00	0	255
09:27:28	892.00	897.00	897.00	+17.00	0	255
09:26:38	892.00	896.00	896.00	+16.00	0	255
09:25:43	892.00	897.00	897.00	+17.00	0	255
09:25:30	890.00	899.00	899.00	+19.00	0	255
09:25:18	890.00	899.00	899.00	+19.00	0	255
09:25:13	890.00	899.00	899.00	+19.00	0	255
09:25:12	890.00	899.00	899.00	+19.00	0	255
09:25:07	890.00	894.00	894.00	+14.00	0	255
09:25:00	891.00	897.00	897.00	+17.00	0	255
09:25:00	891.00	900.00	891.00	+11.00	0	255
09:24:59	891.00	900.00	891.00	+11.00	1	255
09:24:55	891.00	900.00	891.00	+11.00	1	254
09:24:38	891.00	900.00	900.00	+20.00	0	253
09:24:30	891.00	901.00	891.00	+11.00	0	253
09:24:16	891.00	901.00	901.00	+21.00	0	253
09:23:02	890.00	902.00	902.00	+22.00	0	253
09:22:57	890.00	902.00	890.00	+10.00	0	253
09:22:33	890.00	902.00	902.00	+22.00	0	253
09:22:26	893.00	896.00	896.00	+16.00	0	253
09:22:23	893.00	896.00	893.00	+13.00	1	253
09:22:22	893.00	896.00	896.00	+16.00	0	252
09:22:19	893.00	896.00	896.00	+16.00	0	252
09:22:18	890.00	896.00	896.00	+16.00	1	252
09:22:18	890.00	896.00	896.00	+16.00	0	251
09:22:13	890.00	896.00	896.00	+16.00	0	251
09:22:10	890.00	896.00	896.00	+16.00	0	251
09:22:07	893.00	896.00	896.00	+16.00	0	251
09:22:06	893.00	896.00	893.00	+13.00	0	251
09:22:06	893.00	896.00	893.00	+13.00	0	251
09:22:06	893.00	896.00	893.00	+13.00	0	251
09:22:06	893.00	896.00	893.00	+13.00	1	251
09:22:01	890.00	896.00	896.00	+16.00	0	250
09:22:00	890.00	896.00	896.00	+16.00	0	250
09:21:58	890.00	896.00	896.00	+16.00	0	250
09:21:55	890.00	896.00	896.00	+16.00	0	250
09:21:53	892.00	895.00	895.00	+15.00	1	250
09:21:53	892.00	896.00	892.00	+12.00	1	249
09:21:53	890.00	895.00	895.00	+15.00	2	248
09:21:45	890.00	895.00	895.00	+15.00	0	246
09:21:36	890.00	895.00	895.00	+15.00	0	246
09:21:35	890.00	895.00	890.00	+10.00	0	246
09:21:27	890.00	893.00	890.00	+10.00	1	246
09:21:22	886.00	892.00	892.00	+12.00	1	245
09:21:22	886.00	892.00	892.00	+12.00	0	244
09:20:27	886.00	892.00	892.00	+12.00	0	244
09:19:45	884.00	892.00	892.00	+12.00	0	244
09:19:37	884.00	892.00	892.00	+12.00	0	244
09:19:31	885.00	892.00	885.00	+5.00	0	244
09:19:30	885.00	888.00	888.00	+8.00	0	244
09:19:30	885.00	888.00	888.00	+8.00	0	244
09:19:30	885.00	888.00	888.00	+8.00	1	244
09:19:30	885.00	888.00	888.00	+8.00	0	243
09:19:30	885.00	888.00	888.00	+8.00	0	243
09:19:30	885.00	888.00	888.00	+8.00	2	243
09:19:30	885.00	888.00	888.00	+8.00	0	241
09:19:30	885.00	888.00	888.00	+8.00	0	241
09:19:30	885.00	888.00	888.00	+8.00	0	241
09:19:30	885.00	888.00	888.00	+8.00	1	241
09:19:29	885.00	889.00	889.00	+9.00	0	240
09:19:24	885.00	893.00	893.00	+13.00	0	240
09:19:16	885.00	893.00	893.00	+13.00	0	240
09:19:08	885.00	893.00	885.00	+5.00	0	240
09:18:54	885.00	893.00	893.00	+13.00	0	240
09:18:49	887.00	893.00	887.00	+7.00	0	240
09:18:48	887.00	893.00	887.00	+7.00	0	240
09:18:43	887.00	894.00	887.00	+7.00	0	240
09:18:43	887.00	894.00	894.00	+14.00	0	240
09:18:38	887.00	894.00	887.00	+7.00	0	240
09:18:34	887.00	894.00	887.00	+7.00	0	240
09:18:31	887.00	894.00	894.00	+14.00	0	240
09:18:31	887.00	894.00	887.00	+7.00	0	240
09:18:26	887.00	894.00	887.00	+7.00	0	240
09:18:25	887.00	894.00	894.00	+14.00	0	240
09:18:20	890.00	894.00	894.00	+14.00	0	240
09:18:19	890.00	894.00	890.00	+10.00	0	240
09:18:19	890.00	890.00	890.00	+10.00	0	240
09:18:17	890.00	894.00	890.00	+10.00	0	240
09:18:17	890.00	892.00	892.00	+12.00	0	240
09:18:17	890.00	892.00	892.00	+12.00	0	240
09:18:17	890.00	894.00	890.00	+10.00	1	240
09:18:15	890.00	894.00	890.00	+10.00	0	239
09:18:11	890.00	894.00	890.00	+10.00	0	239
09:18:08	890.00	895.00	895.00	+15.00	0	239
09:18:02	891.00	895.00	891.00	+11.00	1	239
09:17:56	891.00	893.00	893.00	+13.00	1	238
09:17:56	891.00	893.00	893.00	+13.00	0	237
09:17:56	891.00	895.00	895.00	+15.00	0	237
09:17:46	891.00	895.00	891.00	+11.00	0	237
09:17:34	891.00	896.00	896.00	+16.00	0	237
09:17:28	890.00	896.00	890.00	+10.00	0	237
09:17:26	892.00	896.00	892.00	+12.00	2	237
09:17:18	892.00	896.00	896.00	+16.00	0	235
09:17:11	893.00	901.00	893.00	+13.00	1	235
09:17:05	893.00	901.00	893.00	+13.00	1	234
09:17:01	893.00	901.00	901.00	+21.00	0	233
09:16:53	893.00	901.00	901.00	+21.00	0	233
09:15:58	891.00	902.00	902.00	+22.00	0	233
09:15:49	890.00	902.00	902.00	+22.00	0	233
09:15:44	890.00	895.00	895.00	+15.00	1	233
09:15:44	890.00	895.00	895.00	+15.00	0	232
09:15:44	890.00	895.00	895.00	+15.00	0	232
09:15:44	892.00	902.00	892.00	+12.00	2	232
09:15:41	890.00	898.00	898.00	+18.00	0	230
09:15:41	895.00	902.00	895.00	+15.00	2	230
09:15:30	895.00	902.00	902.00	+22.00	0	228
09:15:23	895.00	902.00	902.00	+22.00	0	228
09:15:19	895.00	902.00	902.00	+22.00	0	228
09:14:54	895.00	902.00	902.00	+22.00	0	228
09:14:48	895.00	902.00	902.00	+22.00	0	228
09:14:20	895.00	902.00	902.00	+22.00	0	228
09:14:03	895.00	902.00	902.00	+22.00	0	228
09:13:59	895.00	902.00	895.00	+15.00	1	228
09:13:55	895.00	902.00	902.00	+22.00	0	227
09:13:51	899.00	902.00	899.00	+19.00	0	227
09:13:50	895.00	902.00	902.00	+22.00	0	227
09:13:48	895.00	902.00	902.00	+22.00	1	227
09:13:48	895.00	902.00	902.00	+22.00	0	226
09:13:38	894.00	902.00	902.00	+22.00	0	226
09:13:37	894.00	902.00	902.00	+22.00	1	226
09:13:16	893.00	902.00	902.00	+22.00	0	225
09:13:02	893.00	903.00	903.00	+23.00	0	225
09:12:59	893.00	903.00	893.00	+13.00	0	225
09:12:51	893.00	903.00	903.00	+23.00	0	225
09:12:43	893.00	903.00	893.00	+13.00	0	225
09:12:32	891.00	903.00	903.00	+23.00	0	225
09:12:21	891.00	903.00	903.00	+23.00	0	225
09:12:13	890.00	902.00	902.00	+22.00	0	225
09:12:13	890.00	903.00	903.00	+23.00	0	225
09:12:06	895.00	903.00	895.00	+15.00	0	225
09:11:57	895.00	903.00	903.00	+23.00	0	225
09:11:49	895.00	903.00	895.00	+15.00	0	225
09:11:49	891.00	903.00	903.00	+23.00	0	225
09:11:37	890.00	899.00	899.00	+19.00	0	225
09:11:32	890.00	899.00	899.00	+19.00	0	225
09:11:29	895.00	899.00	895.00	+15.00	1	225
09:11:24	895.00	899.00	899.00	+19.00	1	224
09:11:19	895.00	899.00	899.00	+19.00	0	223
09:11:15	895.00	898.00	895.00	+15.00	5	223
09:11:11	892.00	898.00	898.00	+18.00	1	218
09:11:04	892.00	898.00	898.00	+18.00	0	217
09:10:58	892.00	898.00	898.00	+18.00	0	217
09:10:57	892.00	898.00	898.00	+18.00	0	217
09:10:55	892.00	898.00	898.00	+18.00	0	217
09:10:54	892.00	898.00	898.00	+18.00	0	217
09:10:53	892.00	898.00	898.00	+18.00	0	217
09:10:52	892.00	898.00	898.00	+18.00	0	217
09:10:49	891.00	898.00	898.00	+18.00	0	217
09:10:47	892.00	895.00	892.00	+12.00	1	217
09:10:45	891.00	895.00	895.00	+15.00	0	216
09:10:44	891.00	898.00	898.00	+18.00	0	216
09:10:40	890.00	898.00	898.00	+18.00	0	216
09:10:33	886.00	898.00	898.00	+18.00	1	216
09:10:32	887.00	891.00	891.00	+11.00	0	215
09:10:28	887.00	898.00	898.00	+18.00	0	215
09:10:25	886.00	898.00	886.00	+6.00	0	215
09:10:23	886.00	895.00	895.00	+15.00	0	215
09:10:22	886.00	898.00	898.00	+18.00	0	215
09:10:18	885.00	898.00	898.00	+18.00	0	215
09:10:16	885.00	898.00	898.00	+18.00	0	215
09:10:13	885.00	898.00	898.00	+18.00	0	215
09:10:12	885.00	898.00	898.00	+18.00	0	215
09:10:10	885.00	898.00	898.00	+18.00	0	215
09:10:08	891.00	894.00	894.00	+14.00	2	215
09:10:04	891.00	895.00	895.00	+15.00	0	213
09:10:04	891.00	895.00	895.00	+15.00	0	213
09:10:03	891.00	895.00	895.00	+15.00	0	213
09:09:58	891.00	895.00	895.00	+15.00	0	213
09:09:55	885.00	895.00	895.00	+15.00	1	213
09:09:55	885.00	895.00	895.00	+15.00	0	212
09:09:54	885.00	895.00	895.00	+15.00	0	212
09:09:52	885.00	895.00	895.00	+15.00	0	212
09:09:49	886.00	894.00	894.00	+14.00	1	212
09:09:42	886.00	894.00	894.00	+14.00	0	211
09:09:39	886.00	894.00	894.00	+14.00	0	211
09:09:25	887.00	890.00	890.00	+10.00	0	211
09:09:25	887.00	890.00	890.00	+10.00	1	211
09:09:25	887.00	890.00	890.00	+10.00	0	210
09:09:23	887.00	894.00	894.00	+14.00	0	210
09:09:23	887.00	894.00	894.00	+14.00	0	210
09:09:15	885.00	895.00	895.00	+15.00	0	210
09:09:14	885.00	894.00	894.00	+14.00	0	210
09:09:14	885.00	894.00	894.00	+14.00	1	210
09:09:08	885.00	895.00	895.00	+15.00	1	209
09:09:07	885.00	895.00	895.00	+15.00	0	208
09:09:06	887.00	890.00	890.00	+10.00	1	208
09:09:05	887.00	893.00	893.00	+13.00	0	207
09:09:03	887.00	895.00	895.00	+15.00	0	207
09:08:56	885.00	890.00	890.00	+10.00	0	207
09:08:56	886.00	898.00	886.00	+6.00	2	207
09:08:50	885.00	900.00	885.00	+5.00	0	205
09:08:50	891.00	898.00	898.00	+18.00	0	205
09:08:48	891.00	900.00	900.00	+20.00	0	205
09:08:42	890.00	899.00	899.00	+19.00	2	205
09:08:41	890.00	898.00	898.00	+18.00	0	203
09:08:39	890.00	899.00	899.00	+19.00	0	203
09:08:36	890.00	893.00	893.00	+13.00	1	203
09:08:32	890.00	900.00	900.00	+20.00	0	202
09:08:31	895.00	898.00	898.00	+18.00	1	202
09:08:31	895.00	900.00	895.00	+15.00	1	201
09:08:28	895.00	900.00	895.00	+15.00	0	200
09:08:21	895.00	900.00	895.00	+15.00	0	200
09:08:16	897.00	900.00	900.00	+20.00	1	200
09:08:16	897.00	900.00	900.00	+20.00	0	199
09:08:16	897.00	900.00	900.00	+20.00	0	199
09:08:16	897.00	900.00	900.00	+20.00	0	199
09:08:09	900.00	903.00	903.00	+23.00	1	199
09:08:09	900.00	903.00	903.00	+23.00	1	198
09:08:09	900.00	907.00	900.00	+20.00	1	197
09:08:07	900.00	904.00	904.00	+24.00	0	196
09:08:01	900.00	905.00	905.00	+25.00	0	196
09:08:01	900.00	905.00	905.00	+25.00	0	196
09:07:56	900.00	910.00	910.00	+30.00	0	196
09:07:55	900.00	910.00	910.00	+30.00	0	196
09:07:51	900.00	908.00	908.00	+28.00	0	196
09:07:51	900.00	910.00	900.00	+20.00	2	196
09:07:51	901.00	910.00	901.00	+21.00	2	194
09:07:50	901.00	910.00	910.00	+30.00	0	192
09:07:45	901.00	910.00	910.00	+30.00	1	192
09:07:42	901.00	910.00	910.00	+30.00	0	191
09:07:33	901.00	911.00	911.00	+31.00	0	191
09:07:22	900.00	910.00	910.00	+30.00	1	191
09:07:22	900.00	910.00	910.00	+30.00	0	190
09:07:20	900.00	908.00	908.00	+28.00	1	190
09:07:19	900.00	910.00	910.00	+30.00	1	189
09:07:19	907.00	910.00	907.00	+27.00	1	188
09:07:16	907.00	910.00	907.00	+27.00	1	187
09:07:14	907.00	910.00	907.00	+27.00	1	186
09:07:14	907.00	910.00	910.00	+30.00	2	185
09:07:14	907.00	910.00	907.00	+27.00	1	183
09:07:10	907.00	910.00	907.00	+27.00	0	182
09:07:09	907.00	910.00	910.00	+30.00	0	182
09:07:04	905.00	913.00	913.00	+33.00	1	182
09:07:03	905.00	910.00	910.00	+30.00	1	181
09:07:00	905.00	910.00	910.00	+30.00	0	180
09:06:59	905.00	910.00	910.00	+30.00	0	180
09:06:49	900.00	913.00	913.00	+33.00	0	180
09:06:48	900.00	913.00	913.00	+33.00	0	180
09:06:40	900.00	910.00	910.00	+30.00	1	180
09:06:40	900.00	910.00	910.00	+30.00	0	179
09:06:40	900.00	910.00	910.00	+30.00	0	179
09:06:40	907.00	916.00	907.00	+27.00	2	179
09:06:39	910.00	913.00	910.00	+30.00	1	177
09:06:39	910.00	913.00	910.00	+30.00	1	176
09:06:39	910.00	913.00	910.00	+30.00	3	175
09:06:38	910.00	916.00	910.00	+30.00	2	172
09:06:38	907.00	913.00	913.00	+33.00	0	170
09:06:38	907.00	913.00	913.00	+33.00	1	170
09:06:37	907.00	913.00	913.00	+33.00	0	169
09:06:37	907.00	913.00	913.00	+33.00	0	169
09:06:36	907.00	913.00	913.00	+33.00	0	169
09:06:35	908.00	916.00	908.00	+28.00	0	169
09:06:35	907.00	913.00	913.00	+33.00	1	169
09:06:34	907.00	913.00	913.00	+33.00	0	168
09:06:34	900.00	913.00	913.00	+33.00	0	168
09:06:34	907.00	913.00	907.00	+27.00	0	168
09:06:31	900.00	913.00	913.00	+33.00	0	168
09:06:30	900.00	913.00	913.00	+33.00	0	168
09:06:30	900.00	913.00	913.00	+33.00	0	168
09:06:28	900.00	910.00	910.00	+30.00	0	168
09:06:25	900.00	910.00	910.00	+30.00	0	168
09:06:24	900.00	910.00	910.00	+30.00	0	168
09:06:23	908.00	910.00	908.00	+28.00	1	168
09:06:23	908.00	910.00	908.00	+28.00	1	167
09:06:22	907.00	910.00	907.00	+27.00	0	166
09:06:22	900.00	910.00	910.00	+30.00	0	166
09:06:21	900.00	910.00	910.00	+30.00	0	166
09:06:20	900.00	910.00	910.00	+30.00	0	166
09:06:19	900.00	910.00	910.00	+30.00	1	166
09:06:19	900.00	910.00	910.00	+30.00	0	165
09:06:19	900.00	910.00	910.00	+30.00	0	165
09:06:18	900.00	910.00	910.00	+30.00	0	165
09:06:16	900.00	910.00	910.00	+30.00	0	165
09:06:14	885.00	908.00	908.00	+28.00	1	165
09:06:14	905.00	910.00	905.00	+25.00	1	164
09:06:14	905.00	910.00	905.00	+25.00	1	163
09:06:14	900.00	908.00	908.00	+28.00	1	162
09:06:13	900.00	908.00	908.00	+28.00	0	161
09:06:13	885.00	908.00	908.00	+28.00	0	161
09:06:12	905.00	910.00	905.00	+25.00	1	161
09:06:12	905.00	910.00	905.00	+25.00	1	160
09:06:12	900.00	908.00	908.00	+28.00	1	159
09:06:12	900.00	908.00	908.00	+28.00	0	158
09:06:10	900.00	908.00	908.00	+28.00	0	158
09:06:08	905.00	910.00	905.00	+25.00	2	158
09:06:08	900.00	908.00	908.00	+28.00	2	156
09:06:07	900.00	908.00	908.00	+28.00	0	154
09:06:07	905.00	910.00	905.00	+25.00	2	154
09:06:07	900.00	908.00	908.00	+28.00	1	152
09:06:06	900.00	908.00	908.00	+28.00	0	151
09:06:03	900.00	908.00	908.00	+28.00	0	151
09:06:03	900.00	908.00	908.00	+28.00	0	151
09:05:57	900.00	903.00	900.00	+20.00	1	151
09:05:57	900.00	903.00	900.00	+20.00	0	150
09:05:56	885.00	903.00	903.00	+23.00	0	150
09:05:56	885.00	903.00	903.00	+23.00	0	150
09:05:55	900.00	910.00	900.00	+20.00	1	150
09:05:55	900.00	910.00	900.00	+20.00	1	149
09:05:55	885.00	903.00	903.00	+23.00	0	148
09:05:54	885.00	903.00	903.00	+23.00	1	148
09:05:54	900.00	910.00	900.00	+20.00	2	147
09:05:54	886.00	903.00	903.00	+23.00	1	145
09:05:54	886.00	903.00	903.00	+23.00	0	144
09:05:52	886.00	903.00	903.00	+23.00	0	144
09:05:50	886.00	903.00	903.00	+23.00	0	144
09:05:48	899.00	903.00	899.00	+19.00	0	144
09:05:46	898.00	901.00	898.00	+18.00	1	144
09:05:46	886.00	901.00	901.00	+21.00	0	143
09:05:44	885.00	901.00	901.00	+21.00	0	143
09:05:43	885.00	901.00	901.00	+21.00	0	143
09:05:36	882.00	900.00	900.00	+20.00	0	143
09:05:34	882.00	900.00	900.00	+20.00	0	143
09:05:33	882.00	900.00	900.00	+20.00	0	143
09:05:32	894.00	900.00	894.00	+14.00	0	143
09:05:31	892.00	900.00	892.00	+12.00	0	143
09:05:31	882.00	900.00	900.00	+20.00	0	143
09:05:31	882.00	900.00	900.00	+20.00	0	143
09:05:29	882.00	900.00	900.00	+20.00	0	143
09:05:26	882.00	900.00	900.00	+20.00	0	143
09:05:22	881.00	900.00	900.00	+20.00	0	143
09:05:21	881.00	900.00	900.00	+20.00	1	143
09:05:13	880.00	890.00	890.00	+10.00	1	142
09:05:13	887.00	899.00	887.00	+7.00	2	141
09:05:12	887.00	899.00	899.00	+19.00	1	139
09:05:07	887.00	900.00	900.00	+20.00	0	138
09:05:05	887.00	900.00	900.00	+20.00	0	138
09:04:59	887.00	894.00	894.00	+14.00	1	138
09:04:57	881.00	894.00	894.00	+14.00	0	137
09:04:56	881.00	894.00	894.00	+14.00	0	137
09:04:48	884.00	893.00	893.00	+13.00	0	137
09:04:48	884.00	894.00	894.00	+14.00	0	137
09:04:46	884.00	894.00	894.00	+14.00	0	137
09:04:44	884.00	895.00	895.00	+15.00	0	137
09:04:42	891.00	894.00	894.00	+14.00	1	137
09:04:41	891.00	894.00	894.00	+14.00	1	136
09:04:40	891.00	895.00	895.00	+15.00	0	135
09:04:38	880.00	893.00	893.00	+13.00	0	135
09:04:37	890.00	895.00	890.00	+10.00	0	135
09:04:37	890.00	895.00	890.00	+10.00	1	135
09:04:37	885.00	893.00	893.00	+13.00	0	134
09:04:37	885.00	893.00	893.00	+13.00	1	134
09:04:37	885.00	893.00	893.00	+13.00	0	133
09:04:36	888.00	910.00	888.00	+8.00	0	133
09:04:36	885.00	893.00	893.00	+13.00	0	133
09:04:36	885.00	893.00	893.00	+13.00	1	133
09:04:31	884.00	910.00	884.00	+4.00	1	132
09:04:31	876.00	887.00	887.00	+7.00	1	131
09:04:30	876.00	887.00	887.00	+7.00	0	130
09:04:28	876.00	887.00	887.00	+7.00	0	130
09:04:26	883.00	887.00	883.00	+3.00	0	130
09:04:25	876.00	887.00	887.00	+7.00	0	130
09:04:25	876.00	887.00	887.00	+7.00	0	130
09:04:24	876.00	887.00	887.00	+7.00	0	130
09:04:21	875.00	887.00	887.00	+7.00	0	130
09:04:19	875.00	885.00	885.00	+5.00	0	130
09:04:18	882.00	910.00	882.00	+2.00	2	130
09:04:18	877.00	885.00	885.00	+5.00	0	128
09:04:18	877.00	885.00	885.00	+5.00	2	128
09:04:18	877.00	885.00	885.00	+5.00	2	126
09:04:18	877.00	885.00	885.00	+5.00	1	124
09:04:18	875.00	885.00	885.00	+5.00	0	123
09:04:16	875.00	885.00	885.00	+5.00	0	123
09:04:13	875.00	885.00	885.00	+5.00	0	123
09:04:12	880.00	885.00	885.00	+5.00	0	123
09:04:12	880.00	883.00	883.00	+3.00	0	123
09:04:11	880.00	883.00	883.00	+3.00	1	123
09:04:10	880.00	885.00	880.00	0	1	122
09:04:10	875.00	883.00	883.00	+3.00	0	121
09:04:10	880.00	883.00	883.00	+3.00	1	121
09:04:10	880.00	885.00	880.00	0	1	120
09:04:10	880.00	885.00	880.00	0	0	119
09:04:10	876.00	883.00	883.00	+3.00	1	119
09:04:07	876.00	883.00	883.00	+3.00	0	118
09:04:06	879.00	885.00	879.00	-1.00	0	118
09:04:06	875.00	883.00	883.00	+3.00	0	118
09:04:04	875.00	883.00	883.00	+3.00	0	118
09:04:01	875.00	883.00	883.00	+3.00	0	118
09:04:00	874.00	883.00	883.00	+3.00	0	118
09:03:59	877.00	880.00	880.00	0	1	118
09:03:57	877.00	883.00	883.00	+3.00	0	117
09:03:55	877.00	885.00	877.00	-3.00	1	117
09:03:54	874.00	880.00	880.00	0	2	116
09:03:54	874.00	880.00	880.00	0	0	114
09:03:54	874.00	880.00	880.00	0	0	114
09:03:52	874.00	880.00	880.00	0	0	114
09:03:50	874.00	880.00	880.00	0	0	114
09:03:49	874.00	880.00	880.00	0	0	114
09:03:48	877.00	880.00	877.00	-3.00	1	114
09:03:48	874.00	880.00	880.00	0	0	113
09:03:45	874.00	880.00	880.00	0	0	113
09:03:42	876.00	885.00	876.00	-4.00	1	113
09:03:42	874.00	879.00	879.00	-1.00	0	112
09:03:42	874.00	879.00	879.00	-1.00	1	112
09:03:42	874.00	879.00	879.00	-1.00	0	111
09:03:40	876.00	885.00	876.00	-4.00	2	111
09:03:40	874.00	879.00	879.00	-1.00	0	109
09:03:37	874.00	879.00	879.00	-1.00	0	109
09:03:36	876.00	885.00	876.00	-4.00	2	109
09:03:36	874.00	879.00	879.00	-1.00	0	107
09:03:36	874.00	879.00	879.00	-1.00	2	107
09:03:36	874.00	879.00	879.00	-1.00	2	105
09:03:36	874.00	879.00	879.00	-1.00	0	103
09:03:34	874.00	878.00	878.00	-2.00	0	103
09:03:34	874.00	878.00	878.00	-2.00	0	103
09:03:32	874.00	878.00	878.00	-2.00	0	103
09:03:32	874.00	878.00	878.00	-2.00	1	103
09:03:32	871.00	877.00	877.00	-3.00	2	102
09:03:23	874.00	877.00	877.00	-3.00	1	100
09:03:21	874.00	878.00	874.00	-6.00	0	99
09:03:15	870.00	877.00	877.00	-3.00	1	99
09:02:48	871.00	879.00	879.00	-1.00	0	98
09:02:26	871.00	879.00	879.00	-1.00	0	98
09:01:57	871.00	880.00	871.00	-9.00	1	98
09:01:39	871.00	880.00	880.00	0	0	97
09:01:38	871.00	880.00	880.00	0	0	97
09:01:06	870.00	878.00	878.00	-2.00	1	97
09:01:06	870.00	878.00	878.00	-2.00	1	96
09:01:06	870.00	878.00	878.00	-2.00	1	95
09:01:06	870.00	878.00	878.00	-2.00	0	94
09:01:04	870.00	879.00	879.00	-1.00	0	94
09:00:40	870.00	880.00	880.00	0	0	94
09:00:40	870.00	880.00	880.00	0	0	94
09:00:30	870.00	880.00	870.00	-10.00	1	94
09:00:29	870.00	880.00	870.00	-10.00	1	93
09:00:22	870.00	879.00	879.00	-1.00	0	92
09:00:22	870.00	879.00	879.00	-1.00	1	92
09:00:22	870.00	879.00	879.00	-1.00	0	91
09:00:19	870.00	880.00	880.00	0	0	91
09:00:11	872.00	880.00	872.00	-8.00	2	91
09:00:11	872.00	880.00	880.00	0	0	89
09:00:11	872.00	880.00	880.00	0	0	89
09:00:11	877.00	882.00	877.00	-3.00	1	89
09:00:09	877.00	882.00	877.00	-3.00	1	88
09:00:07	872.00	880.00	880.00	0	1	87
09:00:06	877.00	880.00	877.00	-3.00	0	86
09:00:06	877.00	880.00	877.00	-3.00	1	86
09:00:06	877.00	880.00	877.00	-3.00	0	85
09:00:03	877.00	880.00	880.00	0	0	85
09:00:00	877.00	880.00	880.00	0	0	85

　

其他人也逛...

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

PChome 購物儲值10,000元

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

App Store Card $ 6000 - 數位序號

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50,000元

MyCard 3290點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy S25 (12G/256G)

SanDisk 高耐用強效能監控設備專用microSDXC記憶卡 128GB 公司貨

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

MyCard 5000點虛擬點數卡

【點睛品】貳台錢黃金金條_計價黃金

裕日車估明年台灣車市42萬輛持...

違約交割管控加嚴新制　金管會...

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

‧盯新興風險　金管會發布金融業...
‧新台幣爆量重貶1.9角　收32.085元
‧三大法人賣超台股1984.46億元　...

加密貨幣

比特幣BTC	83390.34	-289.12	-0.35%
以太幣ETH	2515.06	-19.64	-0.77%
瑞波幣XRP	1.37	-0.04	-2.78%
比特幣現金BCH	272.29	-13.96	-4.88%
萊特幣LTC	61.30	-3.30	-5.11%
卡達幣ADA	0.235343	-0.02	-6.60%
波場幣TRX	0.327083	0.00	-0.86%
恆星幣XLM	0.191460	-0.01	-5.66%

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。