最新[公告] 中石化:公告本公司董事會決議通過113年第三季合併財務報告熱門[公告] 永邑-KY:公告本公司發言人及代理發言人異動

更新報價

精　測 (6510) 半導體業上櫃中華電信集團

734.00 ▲+34.00 +4.86% 10.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+34.00	1,505	733.00	6	734.00	11	705.00	740.00	705.00	700.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	733.00	734.00	734.00	+34.00	94	1505
13:24:57	734.00	735.00	735.00	+35.00	1	1411
13:24:57	734.00	735.00	735.00	+35.00	5	1410
13:24:50	734.00	735.00	735.00	+35.00	1	1405
13:24:40	737.00	738.00	737.00	+37.00	1	1404
13:24:40	737.00	738.00	737.00	+37.00	1	1403
13:24:39	737.00	738.00	738.00	+38.00	1	1402
13:24:39	736.00	737.00	737.00	+37.00	4	1401
13:24:36	736.00	737.00	737.00	+37.00	1	1397
13:24:28	735.00	736.00	736.00	+36.00	1	1396
13:24:20	735.00	737.00	735.00	+35.00	1	1395
13:24:14	735.00	736.00	736.00	+36.00	1	1394
13:24:14	735.00	736.00	736.00	+36.00	1	1393
13:24:00	734.00	736.00	736.00	+36.00	1	1392
13:24:00	734.00	736.00	736.00	+36.00	1	1391
13:24:00	734.00	735.00	735.00	+35.00	1	1390
13:23:53	734.00	735.00	735.00	+35.00	1	1389
13:23:28	734.00	735.00	735.00	+35.00	1	1388
13:23:25	734.00	735.00	735.00	+35.00	1	1387
13:23:25	734.00	735.00	734.00	+34.00	1	1386
13:22:57	734.00	735.00	735.00	+35.00	1	1385
13:22:25	734.00	735.00	735.00	+35.00	1	1384
13:22:20	735.00	736.00	735.00	+35.00	1	1383
13:22:14	735.00	736.00	736.00	+36.00	1	1382
13:22:14	735.00	736.00	735.00	+35.00	5	1381
13:21:54	734.00	736.00	736.00	+36.00	1	1376
13:21:44	734.00	735.00	735.00	+35.00	1	1375
13:21:23	734.00	735.00	735.00	+35.00	1	1374
13:21:23	734.00	735.00	735.00	+35.00	1	1373
13:20:51	734.00	735.00	735.00	+35.00	1	1372
13:20:21	734.00	735.00	735.00	+35.00	2	1371
13:20:20	735.00	736.00	735.00	+35.00	1	1369
13:20:20	735.00	736.00	736.00	+36.00	1	1368
13:20:18	734.00	735.00	735.00	+35.00	1	1367
13:20:01	735.00	736.00	735.00	+35.00	1	1366
13:19:49	735.00	736.00	736.00	+36.00	1	1365
13:19:40	735.00	736.00	736.00	+36.00	1	1364
13:19:40	735.00	736.00	735.00	+35.00	2	1363
13:19:24	735.00	736.00	735.00	+35.00	1	1361
13:19:17	733.00	736.00	736.00	+36.00	1	1360
13:19:16	735.00	736.00	735.00	+35.00	1	1359
13:19:12	733.00	734.00	734.00	+34.00	5	1358
13:19:10	733.00	735.00	735.00	+35.00	7	1353
13:18:46	733.00	735.00	735.00	+35.00	1	1346
13:18:41	734.00	735.00	734.00	+34.00	1	1345
13:18:35	734.00	735.00	734.00	+34.00	1	1344
13:18:15	734.00	736.00	736.00	+36.00	1	1343
13:18:09	735.00	736.00	735.00	+35.00	1	1342
13:18:09	735.00	736.00	735.00	+35.00	1	1341
13:17:59	735.00	736.00	736.00	+36.00	1	1340
13:17:43	735.00	736.00	736.00	+36.00	1	1339
13:17:41	735.00	736.00	735.00	+35.00	1	1338
13:17:36	736.00	738.00	736.00	+36.00	3	1337
13:17:32	737.00	738.00	737.00	+37.00	5	1334
13:17:32	737.00	738.00	737.00	+37.00	1	1329
13:17:14	736.00	737.00	737.00	+37.00	1	1328
13:17:12	736.00	738.00	738.00	+38.00	1	1327
13:16:40	736.00	738.00	738.00	+38.00	1	1326
13:16:09	736.00	737.00	737.00	+37.00	1	1325
13:15:38	736.00	738.00	738.00	+38.00	1	1324
13:15:36	737.00	738.00	737.00	+37.00	1	1323
13:15:36	737.00	738.00	737.00	+37.00	1	1322
13:15:29	737.00	738.00	737.00	+37.00	1	1321
13:15:22	737.00	738.00	737.00	+37.00	1	1320
13:15:22	737.00	738.00	737.00	+37.00	1	1319
13:15:06	737.00	738.00	738.00	+38.00	1	1318
13:15:00	737.00	738.00	738.00	+38.00	1	1317
13:14:42	737.00	739.00	737.00	+37.00	1	1316
13:14:38	736.00	739.00	736.00	+36.00	1	1315
13:14:35	736.00	738.00	738.00	+38.00	1	1314
13:14:04	736.00	739.00	739.00	+39.00	1	1313
13:13:50	738.00	739.00	736.00	+36.00	1	1312
13:13:50	738.00	739.00	737.00	+37.00	1	1311
13:13:50	738.00	739.00	738.00	+38.00	3	1310
13:13:45	739.00	740.00	739.00	+39.00	1	1307
13:13:42	739.00	740.00	739.00	+39.00	1	1306
13:13:32	739.00	740.00	740.00	+40.00	1	1305
13:13:27	738.00	740.00	738.00	+38.00	1	1304
13:13:21	738.00	739.00	739.00	+39.00	1	1303
13:13:21	738.00	739.00	738.00	+38.00	1	1302
13:13:01	738.00	740.00	740.00	+40.00	1	1301
13:12:59	739.00	740.00	739.00	+39.00	1	1300
13:12:52	738.00	739.00	739.00	+39.00	1	1299
13:12:51	739.00	740.00	739.00	+39.00	3	1298
13:12:51	739.00	740.00	739.00	+39.00	1	1295
13:12:45	739.00	740.00	740.00	+40.00	1	1294
13:12:33	739.00	740.00	739.00	+39.00	1	1293
13:12:30	739.00	740.00	740.00	+40.00	1	1292
13:12:24	739.00	740.00	740.00	+40.00	1	1291
13:12:14	739.00	740.00	739.00	+39.00	1	1290
13:11:59	739.00	740.00	739.00	+39.00	1	1289
13:11:58	739.00	740.00	740.00	+40.00	1	1288
13:11:57	739.00	740.00	740.00	+40.00	1	1287
13:11:27	739.00	740.00	740.00	+40.00	1	1286
13:11:15	738.00	739.00	739.00	+39.00	1	1285
13:11:00	738.00	739.00	739.00	+39.00	1	1284
13:10:55	738.00	739.00	738.00	+38.00	1	1283
13:10:55	738.00	739.00	739.00	+39.00	1	1282
13:10:39	738.00	739.00	739.00	+39.00	1	1281
13:10:24	737.00	740.00	740.00	+40.00	1	1280
13:10:18	737.00	739.00	739.00	+39.00	1	1279
13:09:57	736.00	740.00	740.00	+40.00	1	1278
13:09:53	736.00	740.00	740.00	+40.00	1	1277
13:09:50	736.00	739.00	739.00	+39.00	1	1276
13:09:37	736.00	739.00	739.00	+39.00	1	1275
13:09:21	736.00	740.00	740.00	+40.00	1	1274
13:09:16	736.00	739.00	739.00	+39.00	1	1273
13:09:14	736.00	739.00	739.00	+39.00	1	1272
13:09:13	738.00	739.00	738.00	+38.00	1	1271
13:08:55	738.00	740.00	740.00	+40.00	1	1270
13:08:50	738.00	739.00	739.00	+39.00	1	1269
13:08:35	739.00	740.00	739.00	+39.00	3	1268
13:08:35	739.00	740.00	739.00	+39.00	1	1265
13:08:35	739.00	740.00	740.00	+40.00	1	1264
13:08:28	739.00	740.00	739.00	+39.00	1	1263
13:08:19	739.00	740.00	740.00	+40.00	1	1262
13:08:14	739.00	740.00	740.00	+40.00	1	1261
13:08:09	739.00	740.00	739.00	+39.00	1	1260
13:07:57	739.00	740.00	739.00	+39.00	1	1259
13:07:53	739.00	740.00	740.00	+40.00	1	1258
13:07:47	739.00	740.00	740.00	+40.00	1	1257
13:07:45	739.00	740.00	739.00	+39.00	1	1256
13:07:33	739.00	740.00	740.00	+40.00	1	1255
13:07:28	739.00	740.00	739.00	+39.00	1	1254
13:07:23	739.00	740.00	740.00	+40.00	1	1253
13:07:16	739.00	740.00	740.00	+40.00	1	1252
13:07:12	739.00	740.00	740.00	+40.00	1	1251
13:07:12	739.00	740.00	739.00	+39.00	1	1250
13:06:51	738.00	739.00	739.00	+39.00	1	1249
13:06:51	738.00	739.00	739.00	+39.00	1	1248
13:06:45	738.00	739.00	739.00	+39.00	1	1247
13:06:31	738.00	739.00	739.00	+39.00	1	1246
13:06:13	738.00	739.00	739.00	+39.00	1	1245
13:06:10	738.00	739.00	739.00	+39.00	1	1244
13:05:49	736.00	739.00	739.00	+39.00	1	1243
13:05:42	736.00	739.00	739.00	+39.00	1	1242
13:05:36	737.00	739.00	737.00	+37.00	1	1241
13:05:28	737.00	739.00	739.00	+39.00	1	1240
13:05:12	738.00	739.00	738.00	+38.00	1	1239
13:05:10	738.00	739.00	739.00	+39.00	1	1238
13:05:10	738.00	739.00	739.00	+39.00	1	1237
13:05:08	738.00	739.00	739.00	+39.00	1	1236
13:04:47	738.00	740.00	740.00	+40.00	1	1235
13:04:44	739.00	740.00	739.00	+39.00	1	1234
13:04:39	738.00	740.00	740.00	+40.00	1	1233
13:04:36	739.00	740.00	739.00	+39.00	1	1232
13:04:32	738.00	740.00	740.00	+40.00	2	1231
13:04:30	739.00	740.00	739.00	+39.00	1	1229
13:04:30	739.00	740.00	739.00	+39.00	2	1228
13:04:26	739.00	740.00	739.00	+39.00	1	1226
13:04:26	739.00	740.00	740.00	+40.00	1	1225
13:04:20	739.00	740.00	740.00	+40.00	1	1224
13:04:08	739.00	740.00	740.00	+40.00	1	1223
13:04:06	736.00	739.00	739.00	+39.00	1	1222
13:04:05	736.00	739.00	739.00	+39.00	1	1221
13:04:04	736.00	739.00	739.00	+39.00	1	1220
13:04:04	736.00	739.00	739.00	+39.00	1	1219
13:04:04	736.00	739.00	739.00	+39.00	1	1218
13:04:04	736.00	739.00	739.00	+39.00	1	1217
13:04:04	736.00	739.00	739.00	+39.00	1	1216
13:04:03	736.00	739.00	739.00	+39.00	1	1215
13:04:03	736.00	738.00	738.00	+38.00	1	1214
13:04:03	736.00	738.00	738.00	+38.00	4	1213
13:04:03	736.00	738.00	738.00	+38.00	2	1209
13:04:03	736.00	738.00	738.00	+38.00	7	1207
13:03:55	736.00	738.00	738.00	+38.00	1	1200
13:03:55	736.00	738.00	738.00	+38.00	1	1199
13:03:45	736.00	738.00	738.00	+38.00	1	1198
13:03:45	736.00	737.00	737.00	+37.00	2	1197
13:03:45	736.00	737.00	737.00	+37.00	1	1195
13:03:36	734.00	736.00	736.00	+36.00	1	1194
13:03:24	733.00	736.00	736.00	+36.00	1	1193
13:03:05	733.00	736.00	736.00	+36.00	1	1192
13:03:05	733.00	736.00	736.00	+36.00	1	1191
13:03:04	733.00	735.00	735.00	+35.00	1	1190
13:02:43	733.00	735.00	735.00	+35.00	1	1189
13:02:36	733.00	736.00	733.00	+33.00	1	1188
13:02:34	733.00	736.00	736.00	+36.00	1	1187
13:02:22	733.00	736.00	736.00	+36.00	1	1186
13:02:02	733.00	736.00	736.00	+36.00	1	1185
13:02:02	733.00	736.00	736.00	+36.00	1	1184
13:02:02	733.00	736.00	736.00	+36.00	1	1183
13:01:41	733.00	736.00	736.00	+36.00	1	1182
13:01:31	733.00	736.00	736.00	+36.00	1	1181
13:01:20	733.00	735.00	735.00	+35.00	1	1180
13:01:19	733.00	735.00	735.00	+35.00	1	1179
13:01:00	733.00	735.00	735.00	+35.00	1	1178
13:01:00	733.00	734.00	734.00	+34.00	2	1177
13:01:00	733.00	734.00	734.00	+34.00	1	1175
12:59:30	732.00	734.00	732.00	+32.00	1	1174
12:59:22	732.00	733.00	733.00	+33.00	1	1173
12:57:31	733.00	735.00	735.00	+35.00	2	1172
12:57:30	734.00	735.00	734.00	+34.00	1	1170
12:57:30	734.00	735.00	734.00	+34.00	1	1169
12:57:30	734.00	735.00	734.00	+34.00	2	1168
12:57:30	734.00	735.00	734.00	+34.00	1	1166
12:57:30	734.00	735.00	734.00	+34.00	5	1165
12:57:30	734.00	735.00	735.00	+35.00	2	1160
12:54:57	733.00	735.00	735.00	+35.00	1	1158
12:54:57	733.00	734.00	734.00	+34.00	1	1157
12:53:44	733.00	734.00	734.00	+34.00	1	1156
12:53:30	733.00	734.00	734.00	+34.00	2	1155
12:53:30	733.00	734.00	734.00	+34.00	1	1153
12:53:16	733.00	734.00	733.00	+33.00	1	1152
12:53:10	733.00	734.00	733.00	+33.00	1	1151
12:51:00	732.00	733.00	733.00	+33.00	1	1150
12:50:40	732.00	733.00	733.00	+33.00	1	1149
12:49:37	732.00	733.00	733.00	+33.00	1	1148
12:46:09	731.00	732.00	732.00	+32.00	3	1147
12:46:08	732.00	733.00	732.00	+32.00	2	1144
12:45:37	732.00	733.00	733.00	+33.00	2	1142
12:45:36	732.00	733.00	732.00	+32.00	1	1140
12:43:20	732.00	733.00	733.00	+33.00	1	1139
12:39:25	733.00	734.00	733.00	+33.00	1	1138
12:39:20	733.00	734.00	733.00	+33.00	1	1137
12:38:02	733.00	734.00	734.00	+34.00	1	1136
12:36:49	733.00	735.00	735.00	+35.00	1	1135
12:36:43	735.00	736.00	735.00	+35.00	1	1134
12:36:40	735.00	736.00	735.00	+35.00	1	1133
12:36:26	736.00	737.00	736.00	+36.00	1	1132
12:36:26	736.00	737.00	736.00	+36.00	2	1131
12:36:25	735.00	737.00	735.00	+35.00	6	1129
12:36:22	735.00	737.00	735.00	+35.00	1	1123
12:36:21	735.00	737.00	737.00	+37.00	3	1122
12:36:21	736.00	737.00	736.00	+36.00	4	1119
12:36:21	736.00	737.00	736.00	+36.00	6	1115
12:36:21	736.00	737.00	736.00	+36.00	3	1109
12:36:21	736.00	737.00	736.00	+36.00	8	1106
12:36:12	737.00	738.00	737.00	+37.00	1	1098
12:36:07	736.00	738.00	738.00	+38.00	1	1097
12:36:00	736.00	738.00	738.00	+38.00	2	1096
12:36:00	736.00	738.00	738.00	+38.00	1	1094
12:35:48	736.00	737.00	737.00	+37.00	1	1093
12:35:35	736.00	737.00	737.00	+37.00	1	1092
12:34:57	735.00	736.00	736.00	+36.00	1	1091
12:34:46	735.00	736.00	736.00	+36.00	1	1090
12:33:25	734.00	735.00	735.00	+35.00	1	1089
12:33:24	734.00	737.00	737.00	+37.00	1	1088
12:33:23	734.00	737.00	737.00	+37.00	1	1087
12:33:23	734.00	736.00	736.00	+36.00	1	1086
12:33:22	734.00	735.00	736.00	+36.00	2	1085
12:33:22	734.00	735.00	735.00	+35.00	1	1083
12:33:22	734.00	735.00	735.00	+35.00	1	1082
12:33:20	734.00	735.00	735.00	+35.00	5	1081
12:33:14	734.00	735.00	735.00	+35.00	3	1076
12:33:13	734.00	735.00	734.00	+34.00	10	1073
12:32:36	733.00	735.00	733.00	+33.00	1	1063
12:32:36	733.00	735.00	733.00	+33.00	1	1062
12:32:34	733.00	735.00	735.00	+35.00	1	1061
12:32:34	733.00	734.00	734.00	+34.00	1	1060
12:32:34	733.00	734.00	734.00	+34.00	2	1059
12:32:34	732.00	733.00	733.00	+33.00	2	1057
12:32:34	732.00	733.00	733.00	+33.00	2	1055
12:32:34	732.00	733.00	733.00	+33.00	2	1053
12:32:34	732.00	733.00	733.00	+33.00	1	1051
12:29:25	730.00	732.00	732.00	+32.00	2	1050
12:29:25	730.00	732.00	732.00	+32.00	2	1048
12:29:25	730.00	732.00	732.00	+32.00	2	1046
12:29:25	730.00	732.00	732.00	+32.00	2	1044
12:29:17	730.00	732.00	732.00	+32.00	2	1042
12:29:06	729.00	731.00	731.00	+31.00	1	1040
12:29:06	729.00	731.00	731.00	+31.00	2	1039
12:27:20	729.00	730.00	730.00	+30.00	1	1037
12:26:09	729.00	730.00	730.00	+30.00	2	1036
12:26:09	729.00	730.00	730.00	+30.00	1	1034
12:22:15	729.00	730.00	730.00	+30.00	1	1033
12:21:18	729.00	730.00	730.00	+30.00	1	1032
12:21:16	730.00	731.00	731.00	+31.00	2	1031
12:20:38	727.00	730.00	730.00	+30.00	1	1029
12:20:38	727.00	730.00	730.00	+30.00	2	1028
12:20:38	727.00	730.00	730.00	+30.00	3	1026
12:20:38	727.00	730.00	730.00	+30.00	2	1023
12:20:29	726.00	729.00	729.00	+29.00	2	1021
12:18:08	729.00	730.00	729.00	+29.00	1	1019
12:18:03	727.00	730.00	727.00	+27.00	1	1018
12:17:57	727.00	729.00	729.00	+29.00	2	1017
12:17:57	727.00	729.00	727.00	+27.00	3	1015
12:17:54	727.00	728.00	728.00	+28.00	1	1012
12:17:14	728.00	729.00	728.00	+28.00	2	1011
12:17:14	728.00	729.00	728.00	+28.00	5	1009
12:17:10	728.00	729.00	729.00	+29.00	2	1004
12:17:10	728.00	729.00	728.00	+28.00	3	1002
12:17:07	728.00	729.00	728.00	+28.00	1	999
12:16:23	728.00	729.00	728.00	+28.00	1	998
12:15:47	728.00	729.00	728.00	+28.00	1	997
12:15:47	728.00	729.00	728.00	+28.00	2	996
12:12:03	728.00	730.00	730.00	+30.00	1	994
12:11:00	728.00	729.00	729.00	+29.00	1	993
12:11:00	728.00	729.00	729.00	+29.00	1	992
12:07:39	728.00	730.00	730.00	+30.00	1	991
12:07:19	728.00	729.00	729.00	+29.00	1	990
12:03:58	728.00	730.00	730.00	+30.00	2	989
12:03:58	728.00	729.00	729.00	+29.00	1	987
12:02:27	728.00	729.00	729.00	+29.00	1	986
12:01:18	728.00	730.00	728.00	+28.00	1	985
11:58:26	728.00	730.00	730.00	+30.00	1	984
11:58:09	729.00	730.00	729.00	+29.00	2	983
11:58:06	728.00	729.00	729.00	+29.00	1	981
11:55:07	728.00	730.00	730.00	+30.00	1	980
11:55:06	728.00	730.00	728.00	+28.00	1	979
11:54:44	728.00	730.00	728.00	+28.00	3	978
11:54:43	728.00	729.00	729.00	+29.00	1	975
11:54:30	728.00	729.00	728.00	+28.00	1	974
11:52:51	727.00	728.00	728.00	+28.00	1	973
11:52:36	727.00	728.00	727.00	+27.00	2	972
11:46:48	727.00	728.00	728.00	+28.00	1	970
11:46:48	727.00	728.00	728.00	+28.00	1	969
11:44:46	727.00	728.00	728.00	+28.00	1	968
11:44:12	728.00	729.00	728.00	+28.00	3	967
11:44:12	728.00	729.00	728.00	+28.00	1	964
11:39:52	727.00	728.00	728.00	+28.00	1	963
11:39:40	726.00	727.00	727.00	+27.00	2	962
11:39:40	726.00	727.00	727.00	+27.00	1	960
11:38:45	727.00	728.00	727.00	+27.00	3	959
11:37:21	728.00	730.00	728.00	+28.00	1	956
11:37:04	728.00	730.00	728.00	+28.00	1	955
11:35:21	728.00	730.00	730.00	+30.00	1	954
11:33:50	731.00	732.00	731.00	+31.00	1	953
11:33:49	731.00	732.00	731.00	+31.00	1	952
11:31:03	731.00	732.00	732.00	+32.00	2	951
11:31:03	732.00	733.00	732.00	+32.00	1	949
11:31:03	732.00	733.00	732.00	+32.00	1	948
11:31:03	732.00	733.00	732.00	+32.00	1	947
11:31:02	732.00	733.00	732.00	+32.00	1	946
11:30:37	732.00	733.00	733.00	+33.00	2	945
11:29:15	731.00	732.00	732.00	+32.00	1	943
11:28:49	731.00	733.00	731.00	+31.00	1	942
11:28:41	731.00	733.00	731.00	+31.00	1	941
11:28:41	732.00	733.00	732.00	+32.00	1	940
11:28:41	732.00	733.00	732.00	+32.00	1	939
11:28:38	731.00	732.00	732.00	+32.00	1	938
11:27:36	730.00	732.00	732.00	+32.00	1	937
11:27:34	730.00	732.00	732.00	+32.00	1	936
11:26:42	730.00	732.00	732.00	+32.00	3	935
11:26:15	730.00	731.00	731.00	+31.00	2	932
11:24:46	728.00	731.00	731.00	+31.00	2	930
11:24:46	728.00	731.00	731.00	+31.00	2	928
11:24:46	728.00	731.00	731.00	+31.00	2	926
11:24:46	728.00	730.00	730.00	+30.00	5	924
11:24:46	728.00	729.00	729.00	+29.00	1	919
11:21:36	727.00	729.00	729.00	+29.00	1	918
11:21:36	729.00	730.00	729.00	+29.00	1	917
11:21:36	728.00	729.00	729.00	+29.00	1	916
11:19:29	728.00	729.00	729.00	+29.00	1	915
11:18:53	727.00	728.00	728.00	+28.00	1	914
11:18:52	728.00	729.00	728.00	+28.00	1	913
11:17:21	728.00	730.00	728.00	+28.00	2	912
11:17:21	728.00	730.00	728.00	+28.00	1	910
11:16:55	729.00	730.00	729.00	+29.00	4	909
11:16:55	729.00	730.00	729.00	+29.00	1	905
11:16:15	729.00	730.00	730.00	+30.00	1	904
11:12:20	729.00	730.00	730.00	+30.00	1	903
11:12:14	729.00	730.00	730.00	+30.00	1	902
11:11:01	729.00	731.00	729.00	+29.00	1	901
11:10:58	729.00	730.00	730.00	+30.00	1	900
11:10:34	729.00	730.00	730.00	+30.00	2	899
11:10:34	729.00	730.00	730.00	+30.00	1	897
11:10:34	729.00	730.00	730.00	+30.00	2	896
11:09:29	731.00	733.00	730.00	+30.00	3	894
11:09:29	731.00	733.00	731.00	+31.00	2	891
11:09:28	731.00	732.00	732.00	+32.00	2	889
11:08:09	731.00	732.00	731.00	+31.00	1	887
11:07:44	731.00	732.00	731.00	+31.00	1	886
11:07:40	731.00	732.00	732.00	+32.00	1	885
11:06:03	731.00	732.00	731.00	+31.00	1	884
11:06:01	731.00	732.00	732.00	+32.00	1	883
11:05:31	730.00	731.00	731.00	+31.00	1	882
11:04:29	730.00	731.00	731.00	+31.00	1	881
11:02:50	729.00	731.00	731.00	+31.00	1	880
11:02:27	729.00	730.00	730.00	+30.00	1	879
11:00:57	729.00	730.00	730.00	+30.00	1	878
10:59:30	729.00	731.00	731.00	+31.00	1	877
10:59:12	729.00	730.00	730.00	+30.00	1	876
10:59:07	730.00	731.00	730.00	+30.00	1	875
10:57:01	731.00	732.00	731.00	+31.00	1	874
10:56:31	729.00	731.00	731.00	+31.00	1	873
10:55:57	729.00	730.00	730.00	+30.00	1	872
10:53:36	728.00	730.00	730.00	+30.00	1	871
10:53:31	729.00	730.00	729.00	+29.00	1	870
10:52:43	730.00	731.00	730.00	+30.00	1	869
10:52:15	732.00	733.00	732.00	+32.00	1	868
10:52:15	731.00	733.00	731.00	+31.00	2	867
10:52:15	732.00	733.00	732.00	+32.00	1	865
10:51:47	731.00	733.00	733.00	+33.00	3	864
10:51:30	730.00	732.00	732.00	+32.00	5	861
10:51:27	730.00	732.00	732.00	+32.00	1	856
10:51:09	730.00	731.00	731.00	+31.00	3	855
10:50:21	729.00	730.00	730.00	+30.00	1	852
10:49:57	728.00	729.00	729.00	+29.00	2	851
10:49:53	727.00	728.00	728.00	+28.00	1	849
10:49:23	728.00	729.00	728.00	+28.00	1	848
10:49:19	728.00	729.00	728.00	+28.00	1	847
10:49:15	728.00	729.00	728.00	+28.00	1	846
10:48:34	728.00	729.00	728.00	+28.00	1	845
10:47:28	727.00	728.00	728.00	+28.00	1	844
10:43:11	728.00	729.00	728.00	+28.00	1	843
10:42:55	728.00	729.00	728.00	+28.00	1	842
10:40:07	728.00	731.00	728.00	+28.00	1	841
10:40:07	728.00	731.00	728.00	+28.00	2	840
10:40:06	728.00	731.00	728.00	+28.00	1	838
10:40:06	729.00	731.00	729.00	+29.00	2	837
10:40:06	730.00	731.00	730.00	+30.00	2	835
10:40:06	730.00	731.00	730.00	+30.00	2	833
10:40:06	730.00	731.00	730.00	+30.00	1	831
10:38:40	730.00	731.00	731.00	+31.00	3	830
10:38:05	730.00	731.00	730.00	+30.00	1	827
10:37:47	730.00	731.00	730.00	+30.00	1	826
10:37:28	729.00	731.00	729.00	+29.00	1	825
10:37:04	729.00	731.00	729.00	+29.00	1	824
10:37:04	729.00	730.00	730.00	+30.00	3	823
10:37:04	728.00	730.00	730.00	+30.00	1	820
10:37:04	728.00	729.00	729.00	+29.00	4	819
10:37:04	728.00	729.00	729.00	+29.00	1	815
10:35:45	728.00	729.00	729.00	+29.00	1	814
10:35:22	728.00	729.00	729.00	+29.00	1	813
10:35:02	726.00	728.00	728.00	+28.00	1	812
10:34:49	726.00	727.00	727.00	+27.00	1	811
10:34:23	725.00	726.00	726.00	+26.00	1	810
10:33:29	724.00	725.00	725.00	+25.00	1	809
10:33:17	724.00	725.00	725.00	+25.00	1	808
10:32:48	725.00	727.00	725.00	+25.00	1	807
10:32:48	725.00	727.00	725.00	+25.00	2	806
10:31:00	726.00	727.00	726.00	+26.00	1	804
10:31:00	726.00	727.00	726.00	+26.00	1	803
10:30:55	726.00	727.00	726.00	+26.00	1	802
10:29:26	725.00	726.00	726.00	+26.00	1	801
10:27:40	726.00	727.00	726.00	+26.00	1	800
10:26:41	727.00	728.00	727.00	+27.00	1	799
10:24:20	729.00	731.00	729.00	+29.00	1	798
10:24:20	730.00	731.00	730.00	+30.00	2	797
10:24:20	730.00	731.00	730.00	+30.00	2	795
10:24:20	730.00	731.00	730.00	+30.00	1	793
10:24:16	730.00	731.00	730.00	+30.00	1	792
10:24:01	730.00	732.00	730.00	+30.00	1	791
10:23:40	730.00	732.00	730.00	+30.00	2	790
10:23:38	730.00	731.00	731.00	+31.00	1	788
10:20:01	731.00	733.00	731.00	+31.00	1	787
10:19:46	730.00	732.00	732.00	+32.00	1	786
10:19:40	731.00	732.00	731.00	+31.00	1	785
10:19:30	730.00	732.00	732.00	+32.00	1	784
10:19:18	730.00	731.00	731.00	+31.00	1	783
10:19:05	729.00	730.00	730.00	+30.00	1	782
10:18:59	729.00	730.00	730.00	+30.00	1	781
10:18:30	728.00	729.00	729.00	+29.00	1	780
10:18:15	726.00	729.00	729.00	+29.00	1	779
10:18:07	725.00	728.00	728.00	+28.00	4	778
10:18:07	725.00	727.00	727.00	+27.00	1	774
10:13:58	723.00	726.00	726.00	+26.00	1	773
10:13:57	724.00	726.00	726.00	+26.00	1	772
10:13:07	725.00	726.00	725.00	+25.00	2	771
10:13:02	725.00	726.00	725.00	+25.00	1	769
10:12:58	725.00	726.00	725.00	+25.00	1	768
10:11:40	727.00	728.00	727.00	+27.00	1	767
10:11:03	728.00	729.00	728.00	+28.00	1	766
10:10:56	728.00	729.00	728.00	+28.00	1	765
10:10:24	728.00	729.00	728.00	+28.00	1	764
10:10:20	728.00	729.00	728.00	+28.00	1	763
10:08:50	728.00	729.00	728.00	+28.00	1	762
10:08:29	729.00	730.00	729.00	+29.00	1	761
10:08:29	729.00	730.00	729.00	+29.00	2	760
10:07:22	729.00	730.00	730.00	+30.00	1	758
10:04:36	729.00	730.00	730.00	+30.00	1	757
10:04:35	729.00	733.00	733.00	+33.00	1	756
10:04:30	729.00	733.00	733.00	+33.00	1	755
10:04:23	729.00	734.00	734.00	+34.00	1	754
10:04:23	733.00	734.00	733.00	+33.00	1	753
10:04:16	727.00	734.00	734.00	+34.00	1	752
10:04:11	727.00	734.00	734.00	+34.00	1	751
10:04:09	735.00	736.00	735.00	+35.00	1	750
10:04:09	735.00	736.00	735.00	+35.00	1	749
10:04:09	726.00	734.00	735.00	+35.00	5	748
10:04:09	726.00	734.00	734.00	+34.00	1	743
10:04:09	726.00	732.00	734.00	+34.00	1	742
10:04:09	726.00	732.00	733.00	+33.00	1	741
10:04:09	726.00	732.00	732.00	+32.00	1	740
10:04:09	725.00	728.00	732.00	+32.00	1	739
10:04:09	725.00	728.00	731.00	+31.00	2	738
10:04:09	725.00	728.00	730.00	+30.00	3	736
10:04:09	725.00	728.00	729.00	+29.00	1	733
10:04:09	725.00	728.00	728.00	+28.00	1	732
10:03:20	725.00	728.00	728.00	+28.00	1	731
10:03:20	729.00	732.00	729.00	+29.00	1	730
10:03:20	729.00	730.00	730.00	+30.00	7	729
10:03:09	724.00	730.00	730.00	+30.00	2	722
10:03:09	724.00	729.00	729.00	+29.00	7	720
10:03:09	724.00	728.00	728.00	+28.00	7	713
10:02:10	723.00	728.00	728.00	+28.00	2	706
10:02:10	723.00	728.00	728.00	+28.00	1	704
10:02:09	721.00	725.00	727.00	+27.00	4	703
10:02:09	721.00	725.00	726.00	+26.00	2	699
10:02:09	721.00	725.00	725.00	+25.00	1	697
10:02:09	721.00	723.00	725.00	+25.00	3	696
10:02:09	721.00	723.00	724.00	+24.00	2	693
10:02:09	721.00	723.00	723.00	+23.00	2	691
10:02:09	721.00	722.00	723.00	+23.00	1	689
10:02:09	721.00	722.00	722.00	+22.00	2	688
10:01:51	722.00	723.00	722.00	+22.00	7	686
10:01:44	723.00	724.00	723.00	+23.00	1	679
10:01:33	723.00	724.00	723.00	+23.00	3	678
10:01:05	722.00	724.00	724.00	+24.00	2	675
10:00:46	722.00	724.00	722.00	+22.00	1	673
10:00:38	722.00	724.00	722.00	+22.00	1	672
10:00:33	722.00	723.00	723.00	+23.00	3	671
09:59:49	722.00	723.00	722.00	+22.00	1	668
09:59:33	721.00	722.00	722.00	+22.00	1	667
09:59:30	721.00	722.00	722.00	+22.00	1	666
09:59:00	721.00	722.00	722.00	+22.00	1	665
09:58:43	721.00	722.00	722.00	+22.00	1	664
09:58:38	722.00	723.00	722.00	+22.00	1	663
09:58:31	721.00	722.00	722.00	+22.00	1	662
09:58:14	722.00	723.00	722.00	+22.00	3	661
09:58:11	722.00	723.00	722.00	+22.00	1	658
09:58:04	722.00	723.00	722.00	+22.00	1	657
09:57:56	723.00	724.00	723.00	+23.00	1	656
09:57:20	723.00	724.00	723.00	+23.00	1	655
09:57:00	723.00	724.00	723.00	+23.00	2	654
09:56:35	722.00	724.00	722.00	+22.00	1	652
09:56:34	722.00	724.00	722.00	+22.00	1	651
09:56:29	722.00	723.00	722.00	+22.00	3	650
09:56:26	722.00	723.00	722.00	+22.00	1	647
09:56:22	722.00	723.00	722.00	+22.00	1	646
09:56:22	723.00	724.00	723.00	+23.00	5	645
09:56:17	724.00	726.00	724.00	+24.00	2	640
09:56:10	724.00	725.00	725.00	+25.00	1	638
09:55:16	725.00	726.00	725.00	+25.00	2	637
09:54:32	725.00	726.00	725.00	+25.00	2	635
09:53:53	725.00	726.00	726.00	+26.00	1	633
09:53:22	724.00	726.00	726.00	+26.00	1	632
09:53:16	724.00	726.00	726.00	+26.00	1	631
09:53:01	724.00	727.00	727.00	+27.00	1	630
09:53:00	725.00	727.00	725.00	+25.00	1	629
09:52:49	725.00	726.00	726.00	+26.00	1	628
09:52:16	724.00	726.00	726.00	+26.00	1	627
09:52:00	725.00	726.00	725.00	+25.00	1	626
09:51:55	725.00	726.00	725.00	+25.00	1	625
09:51:54	725.00	726.00	725.00	+25.00	1	624
09:51:50	725.00	726.00	725.00	+25.00	5	623
09:51:49	726.00	727.00	726.00	+26.00	1	618
09:51:45	727.00	728.00	727.00	+27.00	4	617
09:51:41	728.00	729.00	728.00	+28.00	1	613
09:51:39	727.00	728.00	728.00	+28.00	1	612
09:51:13	728.00	729.00	728.00	+28.00	1	611
09:51:09	728.00	729.00	728.00	+28.00	1	610
09:50:55	728.00	729.00	728.00	+28.00	1	609
09:50:36	727.00	730.00	730.00	+30.00	1	608
09:50:35	728.00	730.00	728.00	+28.00	4	607
09:50:33	728.00	730.00	728.00	+28.00	1	603
09:50:33	729.00	730.00	729.00	+29.00	2	602
09:50:33	729.00	730.00	729.00	+29.00	1	600
09:50:32	730.00	731.00	730.00	+30.00	6	599
09:50:30	730.00	732.00	732.00	+32.00	1	593
09:50:29	730.00	731.00	731.00	+31.00	1	592
09:50:29	731.00	732.00	731.00	+31.00	2	591
09:50:29	731.00	732.00	731.00	+31.00	2	589
09:50:24	732.00	733.00	732.00	+32.00	2	587
09:50:24	733.00	734.00	733.00	+33.00	2	585
09:50:08	733.00	734.00	733.00	+33.00	1	583
09:49:42	733.00	734.00	733.00	+33.00	1	582
09:49:26	732.00	735.00	732.00	+32.00	1	581
09:49:10	731.00	732.00	732.00	+32.00	1	580
09:49:10	731.00	732.00	732.00	+32.00	1	579
09:49:10	732.00	736.00	732.00	+32.00	1	578
09:49:10	733.00	736.00	733.00	+33.00	1	577
09:49:09	734.00	737.00	734.00	+34.00	1	576
09:49:09	735.00	737.00	735.00	+35.00	1	575
09:49:09	735.00	737.00	735.00	+35.00	2	574
09:49:09	735.00	737.00	735.00	+35.00	2	572
09:49:09	735.00	737.00	735.00	+35.00	2	570
09:49:09	735.00	737.00	735.00	+35.00	2	568
09:48:58	736.00	738.00	736.00	+36.00	7	566
09:48:58	737.00	738.00	737.00	+37.00	1	559
09:48:39	737.00	738.00	737.00	+37.00	1	558
09:48:35	736.00	737.00	737.00	+37.00	1	557
09:48:33	736.00	737.00	737.00	+37.00	1	556
09:48:20	735.00	737.00	737.00	+37.00	1	555
09:48:04	734.00	735.00	735.00	+35.00	1	554
09:47:56	734.00	737.00	737.00	+37.00	1	553
09:47:50	735.00	737.00	735.00	+35.00	1	552
09:47:43	735.00	737.00	735.00	+35.00	1	551
09:47:34	735.00	737.00	735.00	+35.00	1	550
09:47:32	735.00	737.00	737.00	+37.00	1	549
09:47:13	737.00	739.00	737.00	+37.00	1	548
09:47:13	735.00	739.00	735.00	+35.00	1	547
09:47:12	736.00	739.00	736.00	+36.00	2	546
09:47:06	737.00	739.00	737.00	+37.00	1	544
09:47:03	737.00	739.00	737.00	+37.00	1	543
09:47:00	737.00	739.00	739.00	+39.00	1	542
09:46:59	738.00	740.00	738.00	+38.00	3	541
09:46:50	738.00	740.00	740.00	+40.00	1	538
09:46:49	738.00	739.00	739.00	+39.00	1	537
09:46:46	738.00	739.00	739.00	+39.00	1	536
09:46:40	739.00	740.00	739.00	+39.00	1	535
09:46:38	737.00	739.00	739.00	+39.00	1	534
09:46:37	738.00	739.00	738.00	+38.00	1	533
09:46:35	739.00	740.00	739.00	+39.00	2	532
09:46:34	738.00	739.00	739.00	+39.00	3	530
09:46:34	738.00	739.00	739.00	+39.00	1	527
09:46:31	738.00	739.00	738.00	+38.00	1	526
09:46:30	737.00	738.00	738.00	+38.00	2	525
09:46:27	735.00	737.00	738.00	+38.00	2	523
09:46:27	735.00	737.00	737.00	+37.00	2	521
09:46:25	735.00	737.00	737.00	+37.00	1	519
09:46:21	735.00	737.00	737.00	+37.00	1	518
09:46:20	735.00	736.00	736.00	+36.00	1	517
09:46:20	735.00	736.00	736.00	+36.00	1	516
09:46:20	735.00	736.00	736.00	+36.00	1	515
09:46:18	730.00	734.00	735.00	+35.00	7	514
09:46:18	730.00	734.00	734.00	+34.00	5	507
09:46:13	730.00	733.00	733.00	+33.00	1	502
09:45:59	732.00	733.00	732.00	+32.00	1	501
09:45:51	728.00	732.00	732.00	+32.00	1	500
09:45:47	728.00	732.00	732.00	+32.00	3	499
09:45:47	728.00	731.00	731.00	+31.00	1	496
09:45:37	728.00	731.00	731.00	+31.00	1	495
09:45:36	728.00	731.00	731.00	+31.00	1	494
09:45:27	728.00	731.00	731.00	+31.00	1	493
09:45:26	728.00	731.00	731.00	+31.00	1	492
09:45:26	731.00	732.00	731.00	+31.00	3	491
09:45:21	732.00	733.00	732.00	+32.00	1	488
09:45:17	731.00	732.00	732.00	+32.00	1	487
09:45:15	731.00	732.00	732.00	+32.00	1	486
09:45:14	731.00	732.00	732.00	+32.00	1	485
09:45:14	731.00	732.00	732.00	+32.00	1	484
09:45:08	731.00	732.00	732.00	+32.00	1	483
09:45:02	729.00	731.00	731.00	+31.00	1	482
09:45:02	729.00	731.00	731.00	+31.00	1	481
09:45:02	729.00	731.00	731.00	+31.00	1	480
09:45:02	729.00	731.00	731.00	+31.00	1	479
09:45:01	729.00	730.00	730.00	+30.00	2	478
09:45:01	729.00	730.00	730.00	+30.00	2	476
09:45:01	729.00	730.00	730.00	+30.00	2	474
09:45:01	729.00	730.00	730.00	+30.00	1	472
09:45:00	729.00	730.00	730.00	+30.00	1	471
09:45:00	729.00	730.00	729.00	+29.00	1	470
09:44:18	725.00	729.00	729.00	+29.00	2	469
09:44:17	725.00	728.00	728.00	+28.00	2	467
09:44:17	724.00	727.00	727.00	+27.00	1	465
09:44:17	724.00	726.00	726.00	+26.00	2	464
09:44:17	724.00	725.00	725.00	+25.00	1	462
09:44:16	725.00	726.00	725.00	+25.00	1	461
09:44:14	725.00	726.00	725.00	+25.00	1	460
09:44:12	725.00	726.00	725.00	+25.00	1	459
09:44:10	725.00	726.00	725.00	+25.00	1	458
09:44:04	725.00	726.00	725.00	+25.00	1	457
09:44:04	725.00	726.00	725.00	+25.00	1	456
09:44:03	725.00	726.00	725.00	+25.00	1	455
09:43:57	725.00	726.00	725.00	+25.00	1	454
09:42:58	726.00	727.00	726.00	+26.00	4	453
09:42:58	727.00	728.00	727.00	+27.00	1	449
09:41:39	727.00	728.00	727.00	+27.00	1	448
09:41:34	726.00	727.00	727.00	+27.00	2	447
09:41:15	727.00	728.00	727.00	+27.00	1	445
09:40:58	727.00	728.00	727.00	+27.00	2	444
09:40:29	727.00	728.00	728.00	+28.00	1	442
09:40:12	727.00	728.00	728.00	+28.00	1	441
09:39:58	727.00	728.00	728.00	+28.00	1	440
09:39:56	728.00	729.00	728.00	+28.00	2	439
09:39:56	728.00	729.00	728.00	+28.00	1	437
09:39:49	728.00	729.00	728.00	+28.00	1	436
09:39:27	729.00	730.00	729.00	+29.00	1	435
09:38:54	729.00	730.00	729.00	+29.00	1	434
09:38:47	729.00	730.00	729.00	+29.00	1	433
09:38:42	728.00	729.00	729.00	+29.00	1	432
09:38:40	728.00	729.00	729.00	+29.00	1	431
09:38:34	728.00	730.00	730.00	+30.00	1	430
09:38:34	729.00	730.00	729.00	+29.00	1	429
09:38:26	728.00	729.00	729.00	+29.00	1	428
09:38:24	728.00	729.00	729.00	+29.00	1	427
09:38:24	728.00	729.00	728.00	+28.00	1	426
09:38:21	727.00	729.00	729.00	+29.00	3	425
09:37:53	726.00	728.00	728.00	+28.00	1	422
09:37:41	726.00	728.00	728.00	+28.00	1	421
09:37:37	726.00	728.00	728.00	+28.00	1	420
09:37:32	728.00	729.00	728.00	+28.00	2	419
09:37:19	726.00	728.00	728.00	+28.00	1	417
09:37:13	726.00	728.00	728.00	+28.00	1	416
09:37:10	726.00	727.00	727.00	+27.00	1	415
09:37:06	726.00	728.00	728.00	+28.00	1	414
09:37:03	726.00	728.00	726.00	+26.00	1	413
09:36:57	727.00	729.00	727.00	+27.00	2	412
09:36:57	727.00	729.00	727.00	+27.00	1	410
09:36:54	728.00	729.00	728.00	+28.00	2	409
09:36:40	728.00	730.00	730.00	+30.00	1	407
09:36:38	729.00	730.00	729.00	+29.00	1	406
09:36:24	727.00	731.00	731.00	+31.00	1	405
09:36:23	729.00	732.00	729.00	+29.00	1	404
09:36:23	729.00	732.00	729.00	+29.00	1	403
09:36:22	730.00	732.00	730.00	+30.00	1	402
09:36:22	730.00	732.00	730.00	+30.00	1	401
09:36:20	730.00	732.00	730.00	+30.00	1	400
09:36:20	730.00	732.00	730.00	+30.00	1	399
09:36:18	730.00	732.00	730.00	+30.00	1	398
09:36:14	730.00	732.00	730.00	+30.00	1	397
09:36:07	730.00	732.00	730.00	+30.00	1	396
09:36:06	730.00	731.00	731.00	+31.00	1	395
09:35:59	726.00	730.00	730.00	+30.00	1	394
09:35:58	726.00	729.00	730.00	+30.00	7	393
09:35:58	726.00	729.00	729.00	+29.00	1	386
09:35:58	726.00	729.00	729.00	+29.00	1	385
09:35:54	726.00	730.00	730.00	+30.00	1	384
09:35:51	729.00	730.00	729.00	+29.00	5	383
09:35:45	725.00	726.00	729.00	+29.00	3	378
09:35:45	725.00	726.00	728.00	+28.00	4	375
09:35:45	725.00	726.00	727.00	+27.00	1	371
09:35:45	725.00	726.00	726.00	+26.00	4	370
09:35:42	725.00	726.00	726.00	+26.00	1	366
09:35:38	725.00	726.00	725.00	+25.00	1	365
09:35:34	725.00	726.00	725.00	+25.00	1	364
09:35:29	724.00	725.00	725.00	+25.00	1	363
09:35:29	724.00	725.00	725.00	+25.00	1	362
09:35:26	723.00	725.00	725.00	+25.00	1	361
09:35:17	724.00	726.00	724.00	+24.00	1	360
09:35:16	725.00	726.00	725.00	+25.00	1	359
09:35:16	725.00	726.00	725.00	+25.00	1	358
09:35:14	723.00	725.00	725.00	+25.00	1	357
09:35:11	725.00	726.00	725.00	+25.00	1	356
09:35:11	725.00	726.00	725.00	+25.00	1	355
09:35:07	723.00	725.00	725.00	+25.00	4	354
09:35:07	722.00	724.00	724.00	+24.00	2	350
09:35:07	722.00	723.00	723.00	+23.00	1	348
09:35:07	722.00	723.00	723.00	+23.00	2	347
09:35:07	721.00	722.00	722.00	+22.00	6	345
09:35:07	721.00	722.00	722.00	+22.00	2	339
09:35:06	717.00	721.00	721.00	+21.00	2	337
09:35:06	717.00	720.00	720.00	+20.00	1	335
09:35:06	717.00	720.00	720.00	+20.00	2	334
09:35:06	717.00	720.00	720.00	+20.00	2	332
09:35:06	717.00	720.00	720.00	+20.00	2	330
09:35:06	717.00	720.00	720.00	+20.00	2	328
09:35:06	717.00	720.00	720.00	+20.00	2	326
09:35:06	717.00	720.00	720.00	+20.00	2	324
09:35:06	717.00	720.00	720.00	+20.00	9	322
09:35:06	717.00	720.00	720.00	+20.00	1	313
09:35:06	717.00	719.00	719.00	+19.00	2	312
09:35:06	717.00	719.00	719.00	+19.00	4	310
09:35:06	717.00	719.00	719.00	+19.00	1	306
09:34:35	716.00	718.00	718.00	+18.00	1	305
09:34:06	716.00	718.00	718.00	+18.00	1	304
09:34:06	716.00	717.00	718.00	+18.00	2	303
09:34:06	716.00	717.00	717.00	+17.00	2	301
09:34:06	716.00	717.00	717.00	+17.00	2	299
09:33:05	716.00	717.00	717.00	+17.00	1	297
09:32:35	715.00	716.00	716.00	+16.00	1	296
09:32:12	715.00	716.00	716.00	+16.00	1	295
09:32:09	715.00	716.00	715.00	+15.00	1	294
09:30:32	714.00	716.00	714.00	+14.00	1	293
09:29:49	714.00	715.00	715.00	+15.00	1	292
09:29:19	715.00	716.00	715.00	+15.00	1	291
09:29:09	716.00	717.00	716.00	+16.00	1	290
09:29:05	716.00	717.00	716.00	+16.00	1	289
09:28:24	715.00	716.00	716.00	+16.00	2	288
09:27:04	716.00	717.00	716.00	+16.00	2	286
09:27:04	716.00	717.00	716.00	+16.00	1	284
09:26:02	716.00	717.00	717.00	+17.00	1	283
09:26:02	716.00	717.00	716.00	+16.00	1	282
09:25:28	717.00	718.00	717.00	+17.00	1	281
09:24:41	716.00	718.00	718.00	+18.00	1	280
09:24:40	716.00	718.00	718.00	+18.00	1	279
09:24:28	716.00	718.00	718.00	+18.00	1	278
09:24:03	716.00	719.00	719.00	+19.00	1	277
09:23:56	717.00	719.00	717.00	+17.00	1	276
09:23:56	717.00	719.00	717.00	+17.00	1	275
09:23:56	718.00	719.00	718.00	+18.00	5	274
09:23:56	718.00	719.00	718.00	+18.00	1	269
09:23:49	718.00	719.00	718.00	+18.00	1	268
09:23:41	719.00	720.00	719.00	+19.00	1	267
09:23:41	719.00	720.00	719.00	+19.00	1	266
09:23:39	719.00	720.00	719.00	+19.00	1	265
09:23:36	719.00	720.00	719.00	+19.00	2	264
09:23:24	719.00	720.00	719.00	+19.00	1	262
09:23:14	719.00	720.00	719.00	+19.00	1	261
09:23:13	719.00	720.00	719.00	+19.00	1	260
09:23:12	719.00	720.00	719.00	+19.00	1	259
09:23:09	719.00	720.00	719.00	+19.00	1	258
09:23:09	719.00	720.00	720.00	+20.00	2	257
09:22:57	719.00	720.00	719.00	+19.00	1	255
09:22:55	719.00	720.00	720.00	+20.00	1	254
09:22:55	719.00	720.00	720.00	+20.00	1	253
09:22:48	719.00	720.00	720.00	+20.00	2	252
09:22:48	718.00	719.00	719.00	+19.00	2	250
09:22:48	718.00	719.00	719.00	+19.00	8	248
09:22:48	718.00	719.00	719.00	+19.00	1	240
09:22:39	718.00	719.00	718.00	+18.00	1	239
09:22:36	717.00	718.00	718.00	+18.00	1	238
09:22:30	717.00	718.00	718.00	+18.00	1	237
09:22:26	717.00	719.00	719.00	+19.00	1	236
09:22:25	718.00	719.00	718.00	+18.00	1	235
09:22:22	717.00	719.00	719.00	+19.00	1	234
09:22:20	717.00	718.00	718.00	+18.00	2	233
09:22:20	717.00	718.00	718.00	+18.00	1	231
09:22:20	717.00	718.00	718.00	+18.00	1	230
09:22:18	717.00	718.00	719.00	+19.00	4	229
09:22:18	717.00	718.00	718.00	+18.00	1	225
09:22:18	717.00	718.00	718.00	+18.00	1	224
09:22:09	717.00	718.00	718.00	+18.00	1	223
09:22:05	717.00	718.00	718.00	+18.00	1	222
09:22:05	717.00	718.00	718.00	+18.00	8	221
09:22:05	717.00	718.00	718.00	+18.00	1	213
09:21:58	717.00	718.00	718.00	+18.00	1	212
09:21:57	716.00	717.00	717.00	+17.00	4	211
09:21:57	716.00	717.00	717.00	+17.00	2	207
09:21:52	715.00	716.00	716.00	+16.00	2	205
09:21:48	715.00	716.00	716.00	+16.00	1	203
09:21:42	714.00	716.00	716.00	+16.00	1	202
09:21:35	714.00	716.00	716.00	+16.00	2	201
09:21:35	714.00	716.00	716.00	+16.00	4	199
09:21:35	714.00	716.00	716.00	+16.00	1	195
09:21:19	712.00	715.00	715.00	+15.00	2	194
09:21:19	712.00	715.00	715.00	+15.00	4	192
09:21:16	711.00	714.00	714.00	+14.00	1	188
09:21:16	711.00	714.00	714.00	+14.00	2	187
09:21:16	711.00	714.00	714.00	+14.00	2	185
09:20:46	709.00	713.00	713.00	+13.00	1	183
09:20:46	709.00	713.00	713.00	+13.00	2	182
09:20:46	709.00	713.00	713.00	+13.00	1	180
09:20:46	709.00	712.00	712.00	+12.00	1	179
09:20:36	709.00	712.00	712.00	+12.00	1	178
09:18:35	708.00	710.00	710.00	+10.00	1	177
09:17:13	709.00	710.00	709.00	+9.00	5	176
09:16:22	707.00	709.00	709.00	+9.00	1	171
09:16:15	706.00	709.00	709.00	+9.00	1	170
09:14:52	705.00	709.00	709.00	+9.00	1	169
09:12:42	705.00	706.00	706.00	+6.00	1	168
09:12:42	705.00	706.00	706.00	+6.00	1	167
09:12:42	706.00	707.00	706.00	+6.00	2	166
09:12:42	706.00	707.00	706.00	+6.00	2	164
09:12:33	707.00	708.00	707.00	+7.00	1	162
09:12:30	708.00	709.00	708.00	+8.00	1	161
09:12:30	708.00	709.00	708.00	+8.00	3	160
09:12:21	709.00	710.00	709.00	+9.00	2	157
09:12:21	710.00	712.00	710.00	+10.00	2	155
09:12:01	710.00	713.00	710.00	+10.00	4	153
09:12:01	710.00	713.00	710.00	+10.00	1	149
09:11:02	709.00	711.00	711.00	+11.00	1	148
09:09:19	708.00	710.00	708.00	+8.00	1	147
09:09:18	709.00	711.00	709.00	+9.00	2	146
09:09:18	710.00	712.00	710.00	+10.00	1	144
09:09:18	710.00	712.00	710.00	+10.00	1	143
09:08:57	709.00	715.00	709.00	+9.00	3	142
09:08:57	710.00	715.00	710.00	+10.00	1	139
09:08:43	711.00	715.00	711.00	+11.00	2	138
09:08:33	713.00	715.00	713.00	+13.00	3	136
09:08:32	713.00	715.00	713.00	+13.00	2	133
09:08:32	713.00	715.00	713.00	+13.00	1	131
09:08:24	714.00	716.00	714.00	+14.00	3	130
09:08:02	714.00	715.00	715.00	+15.00	1	127
09:07:54	714.00	715.00	715.00	+15.00	1	126
09:07:45	714.00	715.00	715.00	+15.00	1	125
09:07:38	714.00	715.00	715.00	+15.00	1	124
09:07:27	713.00	715.00	715.00	+15.00	1	123
09:07:24	713.00	714.00	714.00	+14.00	1	122
09:06:40	713.00	714.00	713.00	+13.00	1	121
09:06:40	709.00	713.00	713.00	+13.00	4	120
09:06:30	709.00	712.00	712.00	+12.00	1	116
09:06:23	710.00	712.00	710.00	+10.00	1	115
09:06:23	710.00	712.00	710.00	+10.00	1	114
09:06:16	710.00	712.00	710.00	+10.00	1	113
09:05:44	707.00	708.00	708.00	+8.00	1	112
09:05:44	707.00	708.00	708.00	+8.00	2	111
09:05:44	709.00	713.00	708.00	+8.00	3	109
09:05:44	709.00	713.00	709.00	+9.00	3	106
09:05:37	709.00	713.00	709.00	+9.00	1	103
09:05:34	709.00	710.00	710.00	+10.00	1	102
09:05:14	708.00	709.00	709.00	+9.00	1	101
09:05:10	708.00	710.00	710.00	+10.00	1	100
09:05:05	708.00	710.00	708.00	+8.00	1	99
09:04:58	709.00	710.00	709.00	+9.00	1	98
09:04:58	709.00	710.00	709.00	+9.00	8	97
09:04:56	709.00	710.00	709.00	+9.00	1	89
09:04:53	709.00	710.00	709.00	+9.00	1	88
09:04:50	709.00	710.00	709.00	+9.00	5	87
09:04:50	709.00	710.00	709.00	+9.00	1	82
09:04:50	709.00	710.00	709.00	+9.00	2	81
09:04:47	710.00	714.00	710.00	+10.00	1	79
09:04:39	710.00	714.00	710.00	+10.00	1	78
09:04:39	711.00	714.00	711.00	+11.00	2	77
09:04:39	711.00	714.00	711.00	+11.00	2	75
09:04:39	711.00	714.00	711.00	+11.00	2	73
09:04:30	712.00	715.00	712.00	+12.00	1	71
09:03:51	711.00	712.00	712.00	+12.00	1	70
09:03:51	711.00	712.00	712.00	+12.00	1	69
09:03:51	712.00	715.00	712.00	+12.00	7	68
09:03:28	712.00	716.00	712.00	+12.00	1	61
09:03:25	712.00	716.00	716.00	+16.00	1	60
09:03:17	712.00	714.00	714.00	+14.00	1	59
09:03:06	712.00	716.00	716.00	+16.00	1	58
09:03:03	715.00	716.00	715.00	+15.00	1	57
09:03:00	715.00	716.00	715.00	+15.00	1	56
09:02:57	715.00	716.00	715.00	+15.00	1	55
09:02:56	712.00	715.00	715.00	+15.00	1	54
09:02:49	711.00	714.00	715.00	+15.00	1	53
09:02:49	711.00	714.00	714.00	+14.00	2	52
09:02:46	711.00	713.00	713.00	+13.00	1	50
09:02:42	711.00	713.00	713.00	+13.00	1	49
09:02:42	712.00	713.00	712.00	+12.00	1	48
09:02:39	712.00	713.00	712.00	+12.00	1	47
09:02:35	711.00	713.00	713.00	+13.00	1	46
09:02:20	710.00	712.00	712.00	+12.00	1	45
09:02:10	709.00	712.00	712.00	+12.00	1	44
09:02:09	709.00	711.00	711.00	+11.00	1	43
09:01:55	711.00	712.00	711.00	+11.00	1	42
09:01:52	709.00	711.00	711.00	+11.00	1	41
09:01:42	709.00	711.00	711.00	+11.00	1	40
09:01:39	711.00	712.00	711.00	+11.00	1	39
09:01:38	710.00	712.00	710.00	+10.00	1	38
09:01:38	710.00	712.00	710.00	+10.00	1	37
09:01:38	711.00	713.00	711.00	+11.00	1	36
09:01:31	711.00	713.00	711.00	+11.00	3	35
09:01:31	712.00	713.00	712.00	+12.00	1	32
09:01:25	712.00	716.00	712.00	+12.00	1	31
09:01:21	709.00	712.00	712.00	+12.00	3	30
09:01:00	709.00	711.00	711.00	+11.00	1	27
09:00:55	710.00	711.00	710.00	+10.00	1	26
09:00:52	710.00	711.00	710.00	+10.00	1	25
09:00:52	710.00	711.00	710.00	+10.00	1	24
09:00:50	708.00	710.00	710.00	+10.00	1	23
09:00:41	707.00	710.00	710.00	+10.00	1	22
09:00:40	708.00	710.00	708.00	+8.00	2	21
09:00:38	708.00	710.00	710.00	+10.00	1	19
09:00:36	709.00	710.00	709.00	+9.00	1	18
09:00:10	705.00	708.00	708.00	+8.00	1	17
09:00:10	705.00	708.00	708.00	+8.00	1	16
09:00:02	--	--	705.00	+5.00	15	15

　

其他人也逛...

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

DJI OSMO POCKET 3 全能套裝

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

麥當勞大麥克即享券

揪愛儲值-儲值3, 500元送35加碼金

MyCard 10000點虛擬點數卡

SAMSUNG Galaxy A55 5G (8G/256G)

SONY Xperia 10VI (8G/128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

GARMIN vivoactive 5 GPS 智慧腕錶

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

青森農協青連希望蘋果汁 (1Lx6入)

Marshall Emberton II 藍牙喇叭 - 奶油白

台積電ADR13日下跌5.11美元跌幅...

LINE Pay暫定12/5轉上市 11/15...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【歐股盤後】多收跌☆
‧迎慕尼黑電子展富采推車用智慧...
‧緯穎前3季每股賺88.38元持續導...

加密貨幣

比特幣BTC	90167.48	1,461.92	1.65%
以太幣ETH	3191.96	-183.19	-5.43%
瑞波幣XRP	0.689617	0.07	11.14%
比特幣現金BCH	436.99	-36.34	-7.68%
萊特幣LTC	75.37	-4.75	-5.93%
卡達幣ADA	0.577634	-0.04	-5.89%
波場幣TRX	0.176725	0.01	5.29%
恆星幣XLM	0.124193	0.01	8.51%

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。