最新日月光投控ADR17日上漲0.37美元漲幅0.94%折台股635.61元熱門中東地區情勢再趨緊張　國際油價走揚

更新報價

創　意 (3443) 半導體業上市台積電集團

5670.00 ▼-180.00 -3.08% 67.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-180.00	1,174	5670.00	2	5675.00	4	5845.00	5885.00	5650.00	5850.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:32:26	5670.00	5685.00	5670.00	-180.00	3	1200
10:32:26	5670.00	5685.00	5670.00	-180.00	1	1197
10:32:10	5680.00	5685.00	5680.00	-170.00	1	1196
10:32:09	5675.00	5685.00	5675.00	-175.00	1	1195
10:32:09	5675.00	5685.00	5675.00	-175.00	1	1194
10:32:09	5680.00	5690.00	5680.00	-170.00	1	1193
10:32:09	5680.00	5690.00	5680.00	-170.00	4	1192
10:32:09	5685.00	5690.00	5685.00	-165.00	1	1188
10:32:08	5680.00	5685.00	5685.00	-165.00	1	1187
10:32:07	5680.00	5685.00	5685.00	-165.00	1	1186
10:31:56	5680.00	5685.00	5685.00	-165.00	1	1185
10:31:37	5680.00	5685.00	5680.00	-170.00	1	1184
10:31:20	5670.00	5685.00	5685.00	-165.00	1	1183
10:31:19	5670.00	5675.00	5675.00	-175.00	3	1182
10:31:19	5670.00	5675.00	5675.00	-175.00	1	1179
10:31:19	5665.00	5670.00	5670.00	-180.00	1	1178
10:31:13	5670.00	5675.00	5670.00	-180.00	1	1177
10:31:03	5670.00	5675.00	5670.00	-180.00	1	1176
10:31:03	5670.00	5675.00	5670.00	-180.00	1	1175
10:31:00	5670.00	5675.00	5670.00	-180.00	1	1174
10:30:34	5670.00	5675.00	5670.00	-180.00	2	1173
10:29:58	5675.00	5680.00	5675.00	-175.00	1	1171
10:29:20	5675.00	5680.00	5675.00	-175.00	1	1170
10:29:01	5675.00	5680.00	5675.00	-175.00	1	1169
10:29:01	5675.00	5680.00	5675.00	-175.00	1	1168
10:28:57	5675.00	5680.00	5675.00	-175.00	1	1167
10:28:28	5670.00	5675.00	5670.00	-180.00	1	1166
10:28:28	5675.00	5680.00	5675.00	-175.00	2	1165
10:28:27	5675.00	5685.00	5675.00	-175.00	1	1163
10:28:27	5680.00	5685.00	5680.00	-170.00	3	1162
10:28:27	5680.00	5685.00	5680.00	-170.00	1	1159
10:28:23	5680.00	5685.00	5680.00	-170.00	1	1158
10:28:03	5675.00	5680.00	5680.00	-170.00	1	1157
10:28:00	5680.00	5685.00	5680.00	-170.00	2	1156
10:27:59	5680.00	5685.00	5680.00	-170.00	1	1154
10:27:58	5685.00	5690.00	5685.00	-165.00	1	1153
10:27:12	5680.00	5700.00	5680.00	-170.00	1	1152
10:26:48	5680.00	5685.00	5685.00	-165.00	4	1151
10:26:47	5670.00	5680.00	5680.00	-170.00	5	1147
10:26:45	5665.00	5670.00	5670.00	-180.00	3	1142
10:26:45	5675.00	5685.00	5670.00	-180.00	1	1139
10:26:45	5675.00	5685.00	5675.00	-175.00	3	1138
10:26:26	5665.00	5670.00	5670.00	-180.00	1	1135
10:25:59	5665.00	5675.00	5675.00	-175.00	1	1134
10:25:59	5670.00	5675.00	5670.00	-180.00	2	1133
10:25:53	5670.00	5680.00	5670.00	-180.00	1	1131
10:25:50	5670.00	5685.00	5670.00	-180.00	1	1130
10:25:42	5675.00	5685.00	5675.00	-175.00	1	1129
10:25:40	5680.00	5695.00	5680.00	-170.00	1	1128
10:25:40	5685.00	5695.00	5685.00	-165.00	1	1127
10:25:30	5685.00	5695.00	5685.00	-165.00	1	1126
10:25:30	5685.00	5695.00	5685.00	-165.00	1	1125
10:25:30	5690.00	5700.00	5690.00	-160.00	3	1124
10:25:30	5690.00	5700.00	5690.00	-160.00	1	1121
10:25:28	5695.00	5700.00	5695.00	-155.00	1	1120
10:25:15	5695.00	5700.00	5695.00	-155.00	1	1119
10:24:56	5710.00	5715.00	5710.00	-140.00	3	1118
10:24:30	5710.00	5715.00	5715.00	-135.00	2	1115
10:24:25	5710.00	5720.00	5710.00	-140.00	1	1113
10:24:24	5710.00	5715.00	5715.00	-135.00	1	1112
10:24:23	5710.00	5715.00	5710.00	-140.00	1	1111
10:24:19	5710.00	5720.00	5710.00	-140.00	1	1110
10:24:04	5710.00	5725.00	5710.00	-140.00	1	1109
10:24:03	5715.00	5725.00	5715.00	-135.00	3	1108
10:23:50	5710.00	5715.00	5715.00	-135.00	1	1105
10:23:39	5710.00	5715.00	5715.00	-135.00	1	1104
10:23:27	5710.00	5725.00	5710.00	-140.00	1	1103
10:22:39	5710.00	5735.00	5705.00	-145.00	2	1102
10:22:39	5710.00	5735.00	5710.00	-140.00	2	1100
10:22:38	5715.00	5735.00	5715.00	-135.00	1	1098
10:22:36	5710.00	5720.00	5720.00	-130.00	1	1097
10:22:36	5700.00	5715.00	5715.00	-135.00	2	1096
10:22:36	5700.00	5715.00	5715.00	-135.00	1	1094
10:22:36	5700.00	5715.00	5715.00	-135.00	1	1093
10:22:36	5695.00	5710.00	5710.00	-140.00	6	1092
10:22:34	5690.00	5700.00	5700.00	-150.00	3	1086
10:22:34	5700.00	5710.00	5700.00	-150.00	2	1083
10:22:16	5695.00	5700.00	5700.00	-150.00	3	1081
10:22:16	5715.00	5720.00	5700.00	-150.00	2	1078
10:22:16	5715.00	5720.00	5705.00	-145.00	1	1076
10:22:16	5715.00	5720.00	5710.00	-140.00	3	1075
10:22:16	5715.00	5720.00	5715.00	-135.00	1	1072
10:21:58	5720.00	5725.00	5720.00	-130.00	1	1071
10:21:58	5720.00	5725.00	5720.00	-130.00	1	1070
10:21:58	5725.00	5740.00	5725.00	-125.00	2	1069
10:21:49	5725.00	5745.00	5725.00	-125.00	1	1067
10:21:42	5730.00	5745.00	5730.00	-120.00	5	1066
10:21:28	5730.00	5745.00	5730.00	-120.00	3	1061
10:21:18	5730.00	5745.00	5745.00	-105.00	1	1058
10:21:00	5745.00	5750.00	5745.00	-105.00	2	1057
10:21:00	5745.00	5750.00	5745.00	-105.00	1	1055
10:20:44	5760.00	5765.00	5750.00	-100.00	2	1054
10:20:44	5760.00	5765.00	5755.00	-95.00	2	1052
10:20:44	5760.00	5765.00	5760.00	-90.00	1	1050
10:20:28	5775.00	5780.00	5775.00	-75.00	1	1049
10:20:28	5775.00	5780.00	5775.00	-75.00	1	1048
10:20:28	5770.00	5775.00	5775.00	-75.00	1	1047
10:20:28	5765.00	5770.00	5770.00	-80.00	4	1046
10:20:24	5760.00	5765.00	5765.00	-85.00	1	1042
10:20:21	5760.00	5765.00	5765.00	-85.00	1	1041
10:20:20	5740.00	5750.00	5750.00	-100.00	5	1040
10:20:20	5740.00	5745.00	5745.00	-105.00	2	1035
10:19:57	5745.00	5750.00	5745.00	-105.00	1	1033
10:19:55	5745.00	5750.00	5745.00	-105.00	1	1032
10:19:35	5745.00	5750.00	5745.00	-105.00	1	1031
10:19:33	5750.00	5770.00	5750.00	-100.00	2	1030
10:19:32	5750.00	5770.00	5750.00	-100.00	1	1028
10:19:16	5750.00	5760.00	5765.00	-85.00	1	1027
10:19:16	5750.00	5760.00	5760.00	-90.00	1	1026
10:19:02	5755.00	5770.00	5770.00	-80.00	1	1025
10:18:55	5755.00	5770.00	5755.00	-95.00	1	1024
10:18:45	5755.00	5775.00	5755.00	-95.00	1	1023
10:18:33	5760.00	5780.00	5760.00	-90.00	1	1022
10:18:24	5765.00	5780.00	5765.00	-85.00	1	1021
10:18:22	5765.00	5780.00	5780.00	-70.00	1	1020
10:18:22	5760.00	5775.00	5780.00	-70.00	1	1019
10:18:22	5760.00	5775.00	5775.00	-75.00	4	1018
10:18:18	5760.00	5775.00	5760.00	-90.00	1	1014
10:18:14	5760.00	5780.00	5760.00	-90.00	1	1013
10:18:08	5760.00	5780.00	5760.00	-90.00	1	1012
10:18:04	5760.00	5780.00	5760.00	-90.00	1	1011
10:18:04	5765.00	5785.00	5765.00	-85.00	3	1010
10:17:52	5770.00	5785.00	5770.00	-80.00	1	1007
10:17:52	5775.00	5785.00	5775.00	-75.00	1	1006
10:17:08	5770.00	5780.00	5780.00	-70.00	2	1005
10:16:31	5765.00	5780.00	5765.00	-85.00	1	1003
10:16:30	5780.00	5785.00	5780.00	-70.00	1	1002
10:16:30	5780.00	5790.00	5780.00	-70.00	1	1001
10:16:03	5795.00	5800.00	5795.00	-55.00	1	1000
10:16:02	5795.00	5800.00	5795.00	-55.00	1	999
10:16:01	5795.00	5800.00	5795.00	-55.00	1	998
10:15:12	5790.00	5800.00	5800.00	-50.00	1	997
10:15:12	5790.00	5795.00	5795.00	-55.00	1	996
10:14:21	5790.00	5795.00	5790.00	-60.00	1	995
10:14:08	5785.00	5790.00	5790.00	-60.00	1	994
10:13:33	5775.00	5790.00	5775.00	-75.00	1	993
10:13:22	5775.00	5780.00	5790.00	-60.00	1	992
10:13:22	5775.00	5780.00	5785.00	-65.00	2	991
10:13:22	5775.00	5780.00	5780.00	-70.00	2	989
10:13:04	5775.00	5780.00	5780.00	-70.00	1	987
10:12:35	5775.00	5780.00	5780.00	-70.00	1	986
10:12:20	5780.00	5785.00	5780.00	-70.00	1	985
10:12:13	5780.00	5785.00	5780.00	-70.00	1	984
10:12:13	5780.00	5785.00	5780.00	-70.00	1	983
10:12:12	5780.00	5785.00	5780.00	-70.00	1	982
10:12:04	5785.00	5790.00	5785.00	-65.00	1	981
10:11:59	5785.00	5790.00	5785.00	-65.00	1	980
10:11:53	5790.00	5795.00	5790.00	-60.00	1	979
10:11:53	5790.00	5795.00	5790.00	-60.00	1	978
10:11:53	5790.00	5795.00	5790.00	-60.00	1	977
10:11:35	5800.00	5810.00	5800.00	-50.00	1	976
10:11:35	5800.00	5810.00	5800.00	-50.00	2	975
10:11:35	5800.00	5810.00	5800.00	-50.00	1	973
10:11:35	5800.00	5810.00	5800.00	-50.00	1	972
10:11:35	5800.00	5810.00	5800.00	-50.00	1	971
10:11:18	5800.00	5815.00	5815.00	-35.00	1	970
10:11:11	5805.00	5815.00	5805.00	-45.00	1	969
10:11:11	5805.00	5815.00	5805.00	-45.00	4	968
10:11:11	5810.00	5820.00	5810.00	-40.00	1	964
10:11:11	5810.00	5820.00	5810.00	-40.00	2	963
10:11:11	5810.00	5820.00	5810.00	-40.00	1	961
10:10:39	5810.00	5815.00	5815.00	-35.00	2	960
10:10:28	5810.00	5820.00	5820.00	-30.00	1	958
10:09:01	5825.00	5830.00	5830.00	-20.00	1	957
10:07:59	5825.00	5835.00	5825.00	-25.00	1	956
10:07:51	5815.00	5825.00	5825.00	-25.00	1	955
10:07:51	5815.00	5825.00	5825.00	-25.00	2	954
10:07:51	5810.00	5820.00	5820.00	-30.00	3	952
10:07:47	5820.00	5825.00	5820.00	-30.00	1	949
10:07:43	5820.00	5825.00	5820.00	-30.00	1	948
10:07:32	5825.00	5835.00	5825.00	-25.00	1	947
10:07:22	5830.00	5835.00	5830.00	-20.00	1	946
10:07:22	5830.00	5835.00	5835.00	-15.00	1	945
10:07:12	5835.00	5840.00	5835.00	-15.00	1	944
10:06:54	5840.00	5850.00	5840.00	-10.00	1	943
10:06:54	5845.00	5850.00	5845.00	-5.00	1	942
10:06:37	5840.00	5850.00	5850.00	0	1	941
10:06:34	5840.00	5845.00	5845.00	-5.00	1	940
10:06:29	5850.00	5855.00	5850.00	0	1	939
10:06:24	5850.00	5860.00	5850.00	0	1	938
10:06:19	5850.00	5860.00	5850.00	0	1	937
10:06:14	5850.00	5860.00	5860.00	+10.00	1	936
10:06:08	5850.00	5860.00	5850.00	0	2	935
10:06:08	5855.00	5860.00	5855.00	+5.00	1	933
10:05:55	5850.00	5860.00	5850.00	0	1	932
10:05:31	5835.00	5845.00	5850.00	0	1	931
10:05:31	5835.00	5845.00	5845.00	-5.00	1	930
10:05:31	5835.00	5845.00	5845.00	-5.00	1	929
10:05:27	5835.00	5850.00	5850.00	0	1	928
10:05:27	5835.00	5845.00	5850.00	0	2	927
10:05:27	5835.00	5845.00	5845.00	-5.00	1	925
10:05:26	5840.00	5850.00	5840.00	-10.00	1	924
10:05:23	5845.00	5850.00	5845.00	-5.00	1	923
10:05:23	5850.00	5855.00	5850.00	0	2	922
10:05:03	5855.00	5860.00	5855.00	+5.00	1	920
10:05:03	5855.00	5860.00	5855.00	+5.00	1	919
10:05:00	5860.00	5865.00	5860.00	+10.00	2	918
10:05:00	5860.00	5865.00	5860.00	+10.00	1	916
10:04:59	5860.00	5865.00	5865.00	+15.00	1	915
10:04:56	5860.00	5865.00	5865.00	+15.00	1	914
10:04:53	5860.00	5865.00	5865.00	+15.00	1	913
10:04:42	5855.00	5860.00	5860.00	+10.00	1	912
10:04:39	5855.00	5860.00	5860.00	+10.00	1	911
10:04:39	5855.00	5860.00	5860.00	+10.00	2	910
10:04:31	5850.00	5855.00	5855.00	+5.00	1	908
10:04:31	5850.00	5855.00	5855.00	+5.00	1	907
10:04:31	5850.00	5855.00	5855.00	+5.00	2	906
10:04:27	5845.00	5850.00	5850.00	0	4	904
10:04:27	5845.00	5850.00	5850.00	0	1	900
10:04:14	5840.00	5850.00	5850.00	0	1	899
10:04:10	5840.00	5845.00	5845.00	-5.00	1	898
10:03:19	5840.00	5845.00	5840.00	-10.00	1	897
10:03:05	5840.00	5845.00	5840.00	-10.00	1	896
10:03:02	5840.00	5845.00	5840.00	-10.00	1	895
10:02:58	5825.00	5840.00	5840.00	-10.00	3	894
10:02:57	5830.00	5840.00	5830.00	-20.00	1	891
10:02:57	5835.00	5845.00	5835.00	-15.00	1	890
10:02:57	5835.00	5845.00	5835.00	-15.00	1	889
10:02:25	5840.00	5850.00	5840.00	-10.00	1	888
10:02:19	5835.00	5840.00	5840.00	-10.00	1	887
10:02:18	5835.00	5840.00	5840.00	-10.00	1	886
10:02:07	5840.00	5850.00	5840.00	-10.00	1	885
10:02:01	5835.00	5850.00	5850.00	0	1	884
10:01:58	5830.00	5850.00	5850.00	0	1	883
10:01:57	5835.00	5855.00	5835.00	-15.00	1	882
10:01:55	5840.00	5855.00	5840.00	-10.00	1	881
10:01:51	5835.00	5850.00	5850.00	0	1	880
10:01:46	5835.00	5850.00	5850.00	0	1	879
10:01:45	5840.00	5850.00	5850.00	0	1	878
10:01:42	5850.00	5855.00	5850.00	0	1	877
10:01:41	5840.00	5855.00	5855.00	+5.00	1	876
10:01:41	5850.00	5855.00	5850.00	0	1	875
10:01:33	5850.00	5855.00	5850.00	0	1	874
10:01:28	5850.00	5865.00	5850.00	0	1	873
10:01:27	5860.00	5875.00	5860.00	+10.00	2	872
10:01:27	5865.00	5880.00	5865.00	+15.00	2	870
10:01:25	5875.00	5880.00	5875.00	+25.00	1	868
10:01:24	5870.00	5885.00	5870.00	+20.00	1	867
10:01:24	5865.00	5880.00	5885.00	+35.00	1	866
10:01:24	5865.00	5880.00	5880.00	+30.00	3	865
10:01:24	5870.00	5880.00	5870.00	+20.00	1	862
10:01:23	5875.00	5880.00	5875.00	+25.00	4	861
10:01:19	5870.00	5875.00	5875.00	+25.00	1	857
10:01:17	5870.00	5875.00	5875.00	+25.00	1	856
10:01:14	5870.00	5875.00	5875.00	+25.00	1	855
10:01:13	5870.00	5875.00	5875.00	+25.00	1	854
10:01:10	5870.00	5880.00	5880.00	+30.00	1	853
10:01:10	5875.00	5885.00	5875.00	+25.00	1	852
10:01:09	5875.00	5880.00	5880.00	+30.00	1	851
10:01:02	5870.00	5875.00	5875.00	+25.00	1	850
10:01:02	5870.00	5875.00	5875.00	+25.00	1	849
10:01:02	5870.00	5875.00	5875.00	+25.00	1	848
10:01:02	5870.00	5875.00	5875.00	+25.00	1	847
10:01:02	5865.00	5870.00	5870.00	+20.00	7	846
10:01:02	5865.00	5870.00	5870.00	+20.00	1	839
10:01:02	5865.00	5870.00	5870.00	+20.00	1	838
10:01:01	5865.00	5870.00	5870.00	+20.00	1	837
10:01:00	5860.00	5865.00	5865.00	+15.00	1	836
10:01:00	5860.00	5865.00	5865.00	+15.00	4	835
10:01:00	5855.00	5860.00	5860.00	+10.00	5	831
10:00:59	5850.00	5855.00	5855.00	+5.00	1	826
10:00:59	5845.00	5850.00	5850.00	0	1	825
10:00:59	5845.00	5850.00	5850.00	0	10	824
10:00:55	5845.00	5850.00	5850.00	0	1	814
10:00:44	5840.00	5845.00	5845.00	-5.00	1	813
10:00:44	5840.00	5845.00	5845.00	-5.00	1	812
10:00:36	5840.00	5845.00	5840.00	-10.00	1	811
10:00:36	5835.00	5840.00	5840.00	-10.00	1	810
10:00:36	5835.00	5840.00	5840.00	-10.00	1	809
10:00:25	5825.00	5830.00	5830.00	-20.00	1	808
10:00:25	5820.00	5830.00	5830.00	-20.00	4	807
10:00:25	5820.00	5825.00	5825.00	-25.00	1	803
10:00:24	5820.00	5825.00	5825.00	-25.00	1	802
10:00:13	5825.00	5830.00	5825.00	-25.00	1	801
10:00:10	5810.00	5825.00	5825.00	-25.00	1	800
10:00:06	5810.00	5825.00	5825.00	-25.00	2	799
09:59:55	5810.00	5815.00	5820.00	-30.00	4	797
09:59:55	5810.00	5815.00	5815.00	-35.00	1	793
09:59:48	5805.00	5815.00	5815.00	-35.00	1	792
09:59:48	5805.00	5820.00	5805.00	-45.00	1	791
09:59:46	5800.00	5810.00	5810.00	-40.00	2	790
09:59:43	5800.00	5805.00	5805.00	-45.00	1	788
09:59:42	5795.00	5800.00	5800.00	-50.00	4	787
09:59:42	5795.00	5800.00	5800.00	-50.00	1	783
09:59:42	5795.00	5800.00	5800.00	-50.00	1	782
09:59:42	5790.00	5800.00	5800.00	-50.00	2	781
09:59:42	5790.00	5800.00	5800.00	-50.00	4	779
09:59:42	5790.00	5800.00	5800.00	-50.00	1	775
09:59:42	5790.00	5800.00	5800.00	-50.00	1	774
09:59:42	5790.00	5800.00	5800.00	-50.00	2	773
09:59:42	5790.00	5795.00	5795.00	-55.00	1	771
09:59:37	5785.00	5795.00	5795.00	-55.00	6	770
09:59:37	5780.00	5790.00	5790.00	-60.00	2	764
09:59:37	5775.00	5780.00	5780.00	-70.00	1	762
09:59:26	5780.00	5790.00	5780.00	-70.00	2	761
09:59:17	5780.00	5785.00	5785.00	-65.00	1	759
09:58:39	5775.00	5780.00	5780.00	-70.00	1	758
09:58:39	5775.00	5780.00	5775.00	-75.00	2	757
09:57:48	5765.00	5775.00	5775.00	-75.00	3	755
09:57:31	5765.00	5785.00	5765.00	-85.00	1	752
09:57:26	5775.00	5785.00	5775.00	-75.00	1	751
09:57:24	5780.00	5790.00	5780.00	-70.00	1	750
09:57:24	5780.00	5790.00	5780.00	-70.00	1	749
09:57:16	5780.00	5790.00	5790.00	-60.00	1	748
09:57:15	5785.00	5790.00	5785.00	-65.00	1	747
09:57:15	5790.00	5795.00	5790.00	-60.00	1	746
09:57:15	5790.00	5795.00	5790.00	-60.00	1	745
09:57:09	5790.00	5795.00	5790.00	-60.00	1	744
09:57:02	5790.00	5795.00	5790.00	-60.00	1	743
09:56:45	5785.00	5790.00	5790.00	-60.00	1	742
09:56:30	5785.00	5790.00	5790.00	-60.00	1	741
09:56:28	5780.00	5785.00	5785.00	-65.00	1	740
09:55:41	5770.00	5780.00	5780.00	-70.00	1	739
09:55:41	5765.00	5775.00	5775.00	-75.00	2	738
09:55:01	5765.00	5770.00	5770.00	-80.00	1	736
09:54:52	5755.00	5765.00	5765.00	-85.00	1	735
09:54:52	5750.00	5760.00	5760.00	-90.00	1	734
09:54:42	5750.00	5760.00	5750.00	-100.00	1	733
09:53:50	5765.00	5775.00	5765.00	-85.00	1	732
09:53:38	5760.00	5765.00	5765.00	-85.00	1	731
09:52:53	5765.00	5775.00	5765.00	-85.00	1	730
09:52:36	5765.00	5775.00	5775.00	-75.00	1	729
09:52:22	5780.00	5790.00	5780.00	-70.00	1	728
09:52:17	5780.00	5790.00	5790.00	-60.00	1	727
09:51:55	5765.00	5780.00	5790.00	-60.00	4	726
09:51:55	5765.00	5780.00	5785.00	-65.00	3	722
09:51:55	5765.00	5780.00	5780.00	-70.00	3	719
09:51:53	5770.00	5780.00	5770.00	-80.00	1	716
09:51:25	5780.00	5790.00	5780.00	-70.00	2	715
09:51:14	5780.00	5790.00	5780.00	-70.00	1	713
09:51:13	5780.00	5790.00	5780.00	-70.00	1	712
09:51:13	5780.00	5785.00	5785.00	-65.00	1	711
09:51:12	5780.00	5785.00	5780.00	-70.00	1	710
09:51:03	5780.00	5795.00	5795.00	-55.00	2	709
09:51:03	5780.00	5790.00	5790.00	-60.00	2	707
09:51:03	5780.00	5785.00	5785.00	-65.00	1	705
09:50:56	5765.00	5780.00	5780.00	-70.00	1	704
09:50:52	5745.00	5765.00	5765.00	-85.00	1	703
09:50:45	5745.00	5760.00	5765.00	-85.00	2	702
09:50:45	5745.00	5760.00	5760.00	-90.00	1	700
09:50:36	5760.00	5770.00	5760.00	-90.00	1	699
09:50:30	5770.00	5785.00	5770.00	-80.00	2	698
09:50:30	5770.00	5785.00	5770.00	-80.00	1	696
09:50:18	5770.00	5790.00	5790.00	-60.00	1	695
09:50:17	5770.00	5785.00	5790.00	-60.00	1	694
09:50:17	5770.00	5785.00	5785.00	-65.00	2	693
09:50:04	5775.00	5785.00	5775.00	-75.00	1	691
09:50:04	5780.00	5790.00	5780.00	-70.00	1	690
09:50:04	5780.00	5790.00	5780.00	-70.00	1	689
09:49:59	5770.00	5780.00	5780.00	-70.00	3	688
09:49:59	5765.00	5780.00	5780.00	-70.00	2	685
09:49:57	5760.00	5775.00	5775.00	-75.00	1	683
09:49:55	5755.00	5770.00	5770.00	-80.00	1	682
09:49:55	5755.00	5770.00	5770.00	-80.00	2	681
09:49:55	5750.00	5765.00	5765.00	-85.00	2	679
09:49:55	5750.00	5765.00	5765.00	-85.00	1	677
09:49:55	5745.00	5760.00	5760.00	-90.00	4	676
09:49:54	5740.00	5760.00	5760.00	-90.00	1	672
09:49:50	5740.00	5755.00	5755.00	-95.00	1	671
09:49:50	5735.00	5750.00	5750.00	-100.00	1	670
09:49:49	5730.00	5745.00	5745.00	-105.00	1	669
09:49:49	5725.00	5740.00	5740.00	-110.00	1	668
09:49:49	5725.00	5740.00	5740.00	-110.00	1	667
09:49:34	5715.00	5730.00	5730.00	-120.00	1	666
09:49:34	5715.00	5730.00	5730.00	-120.00	1	665
09:49:26	5715.00	5720.00	5720.00	-130.00	1	664
09:49:24	5705.00	5725.00	5725.00	-125.00	1	663
09:49:24	5700.00	5720.00	5720.00	-130.00	2	662
09:49:14	5690.00	5705.00	5720.00	-130.00	1	660
09:49:14	5690.00	5705.00	5715.00	-135.00	1	659
09:49:14	5690.00	5705.00	5710.00	-140.00	2	658
09:49:14	5690.00	5705.00	5705.00	-145.00	1	656
09:49:05	5700.00	5710.00	5700.00	-150.00	1	655
09:49:05	5700.00	5705.00	5705.00	-145.00	1	654
09:48:53	5685.00	5700.00	5700.00	-150.00	1	653
09:48:49	5680.00	5700.00	5700.00	-150.00	1	652
09:48:38	5675.00	5700.00	5700.00	-150.00	1	651
09:48:38	5665.00	5690.00	5700.00	-150.00	1	650
09:48:38	5665.00	5690.00	5695.00	-155.00	1	649
09:48:38	5665.00	5690.00	5690.00	-160.00	3	648
09:48:13	5680.00	5685.00	5680.00	-170.00	1	645
09:48:12	5660.00	5680.00	5680.00	-170.00	1	644
09:48:00	5665.00	5675.00	5665.00	-185.00	1	643
09:47:57	5670.00	5685.00	5670.00	-180.00	1	642
09:47:31	5685.00	5690.00	5685.00	-165.00	2	641
09:47:15	5685.00	5690.00	5685.00	-165.00	1	639
09:47:14	5675.00	5685.00	5685.00	-165.00	1	638
09:47:03	5685.00	5690.00	5685.00	-165.00	1	637
09:47:01	5670.00	5690.00	5690.00	-160.00	1	636
09:47:01	5675.00	5690.00	5675.00	-175.00	1	635
09:47:00	5685.00	5690.00	5685.00	-165.00	1	634
09:46:52	5680.00	5685.00	5685.00	-165.00	1	633
09:46:52	5680.00	5685.00	5685.00	-165.00	1	632
09:46:45	5680.00	5685.00	5685.00	-165.00	1	631
09:46:40	5680.00	5685.00	5685.00	-165.00	1	630
09:46:19	5675.00	5680.00	5680.00	-170.00	1	629
09:46:19	5665.00	5675.00	5675.00	-175.00	1	628
09:46:16	5665.00	5675.00	5665.00	-185.00	1	627
09:46:09	5665.00	5680.00	5665.00	-185.00	1	626
09:46:01	5665.00	5685.00	5665.00	-185.00	1	625
09:46:01	5665.00	5685.00	5665.00	-185.00	1	624
09:45:58	5670.00	5685.00	5670.00	-180.00	1	623
09:45:58	5675.00	5685.00	5675.00	-175.00	2	622
09:45:47	5675.00	5685.00	5675.00	-175.00	1	620
09:45:44	5675.00	5680.00	5680.00	-170.00	2	619
09:45:30	5660.00	5675.00	5675.00	-175.00	1	617
09:45:21	5660.00	5675.00	5675.00	-175.00	1	616
09:45:20	5660.00	5670.00	5670.00	-180.00	2	615
09:45:18	5660.00	5665.00	5665.00	-185.00	1	613
09:45:17	5650.00	5660.00	5660.00	-190.00	1	612
09:44:59	5650.00	5670.00	5650.00	-200.00	1	611
09:44:57	5650.00	5665.00	5665.00	-185.00	1	610
09:44:48	5650.00	5665.00	5650.00	-200.00	1	609
09:44:48	5660.00	5670.00	5660.00	-190.00	5	608
09:44:31	5660.00	5675.00	5660.00	-190.00	1	603
09:44:16	5665.00	5675.00	5665.00	-185.00	1	602
09:44:15	5660.00	5670.00	5670.00	-180.00	2	601
09:44:15	5660.00	5665.00	5665.00	-185.00	1	599
09:43:56	5660.00	5670.00	5660.00	-190.00	1	598
09:43:42	5655.00	5660.00	5660.00	-190.00	2	597
09:43:42	5660.00	5670.00	5660.00	-190.00	6	595
09:43:33	5665.00	5675.00	5650.00	-200.00	3	589
09:43:33	5665.00	5675.00	5655.00	-195.00	3	586
09:43:33	5665.00	5675.00	5660.00	-190.00	6	583
09:43:33	5665.00	5675.00	5665.00	-185.00	3	577
09:43:30	5665.00	5670.00	5670.00	-180.00	3	574
09:43:25	5660.00	5665.00	5665.00	-185.00	1	571
09:42:57	5670.00	5685.00	5665.00	-185.00	1	570
09:42:57	5670.00	5685.00	5670.00	-180.00	1	569
09:42:57	5680.00	5685.00	5680.00	-170.00	1	568
09:42:57	5680.00	5685.00	5680.00	-170.00	1	567
09:42:57	5680.00	5690.00	5680.00	-170.00	2	566
09:42:55	5680.00	5690.00	5680.00	-170.00	1	564
09:42:52	5680.00	5690.00	5680.00	-170.00	1	563
09:42:32	5680.00	5695.00	5680.00	-170.00	3	562
09:42:27	5685.00	5695.00	5685.00	-165.00	2	559
09:42:18	5690.00	5695.00	5690.00	-160.00	1	557
09:42:18	5695.00	5700.00	5695.00	-155.00	5	556
09:41:27	5705.00	5710.00	5705.00	-145.00	1	551
09:41:21	5705.00	5710.00	5705.00	-145.00	2	550
09:41:19	5705.00	5710.00	5705.00	-145.00	1	548
09:41:19	5705.00	5710.00	5705.00	-145.00	1	547
09:41:17	5705.00	5710.00	5705.00	-145.00	1	546
09:41:08	5710.00	5715.00	5710.00	-140.00	1	545
09:40:55	5715.00	5725.00	5715.00	-135.00	1	544
09:40:53	5720.00	5730.00	5720.00	-130.00	1	543
09:40:48	5720.00	5735.00	5720.00	-130.00	1	542
09:40:46	5725.00	5740.00	5725.00	-125.00	1	541
09:40:05	5740.00	5745.00	5740.00	-110.00	1	540
09:39:56	5740.00	5745.00	5740.00	-110.00	1	539
09:39:56	5735.00	5745.00	5735.00	-115.00	2	538
09:39:53	5735.00	5745.00	5735.00	-115.00	1	536
09:39:30	5725.00	5735.00	5725.00	-125.00	1	535
09:39:25	5740.00	5745.00	5740.00	-110.00	1	534
09:39:25	5740.00	5745.00	5740.00	-110.00	1	533
09:39:24	5735.00	5745.00	5735.00	-115.00	1	532
09:39:24	5740.00	5750.00	5740.00	-110.00	4	531
09:39:18	5735.00	5740.00	5740.00	-110.00	2	527
09:39:10	5725.00	5735.00	5735.00	-115.00	1	525
09:39:00	5715.00	5725.00	5725.00	-125.00	1	524
09:38:54	5715.00	5725.00	5725.00	-125.00	1	523
09:38:47	5715.00	5720.00	5720.00	-130.00	1	522
09:38:47	5715.00	5720.00	5720.00	-130.00	3	521
09:38:32	5710.00	5715.00	5715.00	-135.00	1	518
09:38:30	5710.00	5715.00	5710.00	-140.00	1	517
09:38:30	5705.00	5710.00	5710.00	-140.00	4	516
09:38:30	5695.00	5705.00	5705.00	-145.00	3	512
09:38:25	5695.00	5705.00	5705.00	-145.00	1	509
09:38:18	5700.00	5705.00	5700.00	-150.00	2	508
09:38:06	5700.00	5705.00	5705.00	-145.00	2	506
09:37:23	5700.00	5705.00	5705.00	-145.00	1	504
09:37:15	5700.00	5705.00	5705.00	-145.00	1	503
09:36:55	5700.00	5710.00	5710.00	-140.00	2	502
09:36:41	5695.00	5700.00	5700.00	-150.00	2	500
09:36:40	5695.00	5700.00	5700.00	-150.00	1	498
09:36:26	5700.00	5710.00	5700.00	-150.00	3	497
09:36:21	5700.00	5710.00	5700.00	-150.00	1	494
09:35:51	5700.00	5720.00	5700.00	-150.00	1	493
09:35:40	5695.00	5700.00	5700.00	-150.00	1	492
09:35:12	5695.00	5710.00	5710.00	-140.00	2	491
09:34:25	5690.00	5695.00	5695.00	-155.00	1	489
09:34:20	5700.00	5715.00	5695.00	-155.00	1	488
09:34:20	5700.00	5715.00	5700.00	-150.00	2	487
09:34:20	5705.00	5720.00	5700.00	-150.00	7	485
09:34:20	5705.00	5720.00	5705.00	-145.00	2	478
09:34:17	5700.00	5715.00	5715.00	-135.00	2	476
09:34:17	5695.00	5710.00	5710.00	-140.00	1	474
09:34:13	5695.00	5710.00	5695.00	-155.00	1	473
09:34:05	5695.00	5710.00	5695.00	-155.00	3	472
09:34:01	5695.00	5710.00	5695.00	-155.00	1	469
09:33:54	5690.00	5705.00	5705.00	-145.00	1	468
09:33:54	5685.00	5700.00	5700.00	-150.00	2	467
09:33:52	5685.00	5700.00	5700.00	-150.00	1	465
09:33:51	5690.00	5705.00	5690.00	-160.00	1	464
09:33:47	5690.00	5705.00	5690.00	-160.00	1	463
09:33:46	5695.00	5705.00	5695.00	-155.00	1	462
09:33:20	5700.00	5705.00	5700.00	-150.00	1	461
09:33:20	5700.00	5710.00	5700.00	-150.00	3	460
09:33:18	5700.00	5710.00	5700.00	-150.00	1	457
09:33:09	5700.00	5710.00	5700.00	-150.00	1	456
09:33:09	5705.00	5710.00	5705.00	-145.00	2	455
09:33:06	5705.00	5710.00	5705.00	-145.00	1	453
09:32:41	5710.00	5715.00	5710.00	-140.00	1	452
09:32:38	5710.00	5715.00	5710.00	-140.00	1	451
09:32:01	5705.00	5710.00	5710.00	-140.00	1	450
09:32:01	5705.00	5730.00	5705.00	-145.00	1	449
09:31:59	5710.00	5730.00	5710.00	-140.00	1	448
09:31:57	5710.00	5730.00	5710.00	-140.00	1	447
09:31:46	5705.00	5710.00	5710.00	-140.00	1	446
09:31:44	5705.00	5710.00	5710.00	-140.00	1	445
09:31:35	5710.00	5730.00	5710.00	-140.00	1	444
09:31:33	5710.00	5735.00	5710.00	-140.00	1	443
09:31:32	5710.00	5725.00	5725.00	-125.00	1	442
09:31:13	5705.00	5725.00	5725.00	-125.00	1	441
09:31:12	5705.00	5720.00	5720.00	-130.00	1	440
09:31:12	5710.00	5720.00	5710.00	-140.00	1	439
09:31:01	5710.00	5730.00	5710.00	-140.00	1	438
09:31:00	5720.00	5735.00	5720.00	-130.00	1	437
09:30:59	5720.00	5735.00	5720.00	-130.00	1	436
09:30:57	5720.00	5735.00	5720.00	-130.00	1	435
09:30:57	5725.00	5740.00	5725.00	-125.00	1	434
09:30:57	5725.00	5740.00	5725.00	-125.00	2	433
09:30:57	5730.00	5740.00	5730.00	-120.00	1	431
09:30:57	5730.00	5740.00	5730.00	-120.00	2	430
09:30:57	5735.00	5745.00	5735.00	-115.00	1	428
09:30:35	5730.00	5735.00	5735.00	-115.00	1	427
09:29:56	5725.00	5740.00	5740.00	-110.00	1	426
09:29:51	5725.00	5740.00	5740.00	-110.00	1	425
09:29:48	5725.00	5745.00	5725.00	-125.00	1	424
09:29:46	5730.00	5745.00	5730.00	-120.00	2	423
09:29:44	5730.00	5750.00	5730.00	-120.00	1	421
09:29:39	5735.00	5755.00	5735.00	-115.00	1	420
09:29:39	5740.00	5755.00	5740.00	-110.00	1	419
09:29:39	5740.00	5760.00	5740.00	-110.00	2	418
09:29:14	5735.00	5740.00	5740.00	-110.00	1	416
09:29:07	5735.00	5760.00	5735.00	-115.00	1	415
09:28:24	5750.00	5760.00	5750.00	-100.00	1	414
09:28:23	5745.00	5775.00	5740.00	-110.00	1	413
09:28:23	5745.00	5775.00	5745.00	-105.00	1	412
09:28:18	5765.00	5780.00	5765.00	-85.00	2	411
09:27:54	5765.00	5780.00	5780.00	-70.00	1	409
09:26:56	5770.00	5780.00	5780.00	-70.00	1	408
09:26:40	5780.00	5790.00	5780.00	-70.00	1	407
09:26:24	5755.00	5780.00	5780.00	-70.00	1	406
09:25:54	5730.00	5735.00	5735.00	-115.00	2	405
09:25:53	5730.00	5735.00	5730.00	-120.00	1	403
09:25:47	5735.00	5740.00	5735.00	-115.00	3	402
09:25:46	5735.00	5740.00	5735.00	-115.00	1	399
09:25:46	5735.00	5740.00	5735.00	-115.00	1	398
09:25:45	5740.00	5745.00	5740.00	-110.00	1	397
09:25:34	5750.00	5765.00	5750.00	-100.00	2	396
09:25:32	5755.00	5770.00	5755.00	-95.00	1	394
09:25:32	5755.00	5770.00	5755.00	-95.00	1	393
09:25:32	5755.00	5770.00	5755.00	-95.00	2	392
09:25:15	5755.00	5770.00	5755.00	-95.00	1	390
09:24:56	5760.00	5790.00	5755.00	-95.00	1	389
09:24:56	5760.00	5790.00	5760.00	-90.00	1	388
09:24:50	5765.00	5775.00	5765.00	-85.00	1	387
09:24:50	5750.00	5765.00	5765.00	-85.00	1	386
09:24:49	5765.00	5770.00	5765.00	-85.00	1	385
09:24:46	5760.00	5775.00	5760.00	-90.00	1	384
09:24:45	5765.00	5790.00	5765.00	-85.00	1	383
09:24:40	5775.00	5790.00	5775.00	-75.00	1	382
09:24:40	5775.00	5790.00	5775.00	-75.00	1	381
09:24:31	5775.00	5790.00	5775.00	-75.00	1	380
09:24:31	5780.00	5795.00	5780.00	-70.00	1	379
09:24:30	5780.00	5795.00	5780.00	-70.00	1	378
09:24:19	5780.00	5800.00	5800.00	-50.00	1	377
09:24:10	5780.00	5795.00	5795.00	-55.00	1	376
09:24:09	5795.00	5800.00	5795.00	-55.00	2	375
09:24:09	5795.00	5800.00	5795.00	-55.00	1	373
09:24:00	5785.00	5795.00	5795.00	-55.00	1	372
09:23:53	5785.00	5795.00	5795.00	-55.00	1	371
09:23:53	5785.00	5795.00	5795.00	-55.00	1	370
09:23:52	5780.00	5790.00	5790.00	-60.00	2	369
09:23:52	5780.00	5790.00	5790.00	-60.00	2	367
09:23:50	5780.00	5790.00	5790.00	-60.00	1	365
09:23:32	5780.00	5790.00	5790.00	-60.00	1	364
09:23:31	5780.00	5790.00	5780.00	-70.00	1	363
09:23:22	5780.00	5790.00	5790.00	-60.00	1	362
09:23:07	5780.00	5785.00	5785.00	-65.00	1	361
09:23:03	5780.00	5785.00	5785.00	-65.00	1	360
09:22:42	5775.00	5780.00	5780.00	-70.00	1	359
09:22:15	5775.00	5790.00	5775.00	-75.00	2	358
09:21:37	5770.00	5775.00	5775.00	-75.00	1	356
09:21:35	5765.00	5780.00	5780.00	-70.00	3	355
09:21:11	5760.00	5770.00	5770.00	-80.00	1	352
09:21:05	5760.00	5770.00	5770.00	-80.00	1	351
09:21:05	5760.00	5770.00	5770.00	-80.00	2	350
09:21:05	5755.00	5770.00	5770.00	-80.00	1	348
09:21:05	5750.00	5765.00	5765.00	-85.00	5	347
09:21:05	5750.00	5765.00	5765.00	-85.00	6	342
09:21:05	5750.00	5765.00	5765.00	-85.00	2	336
09:21:04	5740.00	5760.00	5760.00	-90.00	1	334
09:21:04	5740.00	5760.00	5760.00	-90.00	2	333
09:21:04	5735.00	5755.00	5755.00	-95.00	5	331
09:21:04	5735.00	5755.00	5755.00	-95.00	2	326
09:21:04	5735.00	5755.00	5755.00	-95.00	2	324
09:21:00	5740.00	5755.00	5740.00	-110.00	1	322
09:20:28	5735.00	5755.00	5755.00	-95.00	1	321
09:19:52	5740.00	5755.00	5740.00	-110.00	1	320
09:19:38	5740.00	5755.00	5740.00	-110.00	2	319
09:19:00	5755.00	5765.00	5755.00	-95.00	1	317
09:18:36	5740.00	5755.00	5755.00	-95.00	2	316
09:18:36	5735.00	5750.00	5750.00	-100.00	1	314
09:18:22	5740.00	5750.00	5740.00	-110.00	1	313
09:18:22	5740.00	5755.00	5740.00	-110.00	3	312
09:18:22	5740.00	5755.00	5740.00	-110.00	2	309
09:17:13	5740.00	5765.00	5740.00	-110.00	1	307
09:17:01	5735.00	5765.00	5735.00	-115.00	1	306
09:17:00	5740.00	5765.00	5740.00	-110.00	1	305
09:16:46	5740.00	5765.00	5740.00	-110.00	1	304
09:16:39	5750.00	5765.00	5750.00	-100.00	1	303
09:16:18	5750.00	5765.00	5765.00	-85.00	1	302
09:16:09	5760.00	5770.00	5760.00	-90.00	1	301
09:16:01	5760.00	5770.00	5760.00	-90.00	1	300
09:16:01	5760.00	5770.00	5760.00	-90.00	1	299
09:15:53	5760.00	5770.00	5760.00	-90.00	1	298
09:15:43	5760.00	5785.00	5760.00	-90.00	1	297
09:15:42	5765.00	5790.00	5765.00	-85.00	1	296
09:15:42	5770.00	5790.00	5770.00	-80.00	1	295
09:15:35	5770.00	5790.00	5770.00	-80.00	1	294
09:15:35	5765.00	5785.00	5785.00	-65.00	2	293
09:15:34	5765.00	5790.00	5765.00	-85.00	1	291
09:15:34	5765.00	5790.00	5765.00	-85.00	1	290
09:15:22	5780.00	5790.00	5780.00	-70.00	1	289
09:14:52	5780.00	5790.00	5780.00	-70.00	1	288
09:14:52	5780.00	5790.00	5780.00	-70.00	1	287
09:14:52	5780.00	5790.00	5780.00	-70.00	1	286
09:14:52	5785.00	5790.00	5785.00	-65.00	1	285
09:14:41	5785.00	5790.00	5785.00	-65.00	1	284
09:14:27	5785.00	5800.00	5785.00	-65.00	1	283
09:13:55	5780.00	5800.00	5800.00	-50.00	1	282
09:13:07	5800.00	5805.00	5800.00	-50.00	1	281
09:13:02	5800.00	5810.00	5800.00	-50.00	1	280
09:12:43	5785.00	5800.00	5800.00	-50.00	1	279
09:12:33	5790.00	5815.00	5815.00	-35.00	1	278
09:12:32	5805.00	5815.00	5805.00	-45.00	1	277
09:12:30	5800.00	5820.00	5800.00	-50.00	1	276
09:12:23	5800.00	5825.00	5800.00	-50.00	1	275
09:12:23	5825.00	5830.00	5825.00	-25.00	1	274
09:12:23	5800.00	5825.00	5825.00	-25.00	2	273
09:12:23	5815.00	5825.00	5815.00	-35.00	1	271
09:12:16	5810.00	5825.00	5825.00	-25.00	1	270
09:12:08	5810.00	5820.00	5820.00	-30.00	2	269
09:12:07	5800.00	5815.00	5815.00	-35.00	1	267
09:12:07	5795.00	5810.00	5815.00	-35.00	1	266
09:12:07	5795.00	5810.00	5810.00	-40.00	1	265
09:12:00	5795.00	5800.00	5800.00	-50.00	1	264
09:12:00	5780.00	5795.00	5795.00	-55.00	2	263
09:11:49	5780.00	5785.00	5785.00	-65.00	1	261
09:11:38	5780.00	5785.00	5780.00	-70.00	1	260
09:11:37	5780.00	5785.00	5785.00	-65.00	1	259
09:11:37	5780.00	5785.00	5785.00	-65.00	2	258
09:11:31	5780.00	5785.00	5780.00	-70.00	1	256
09:11:14	5760.00	5780.00	5780.00	-70.00	1	255
09:11:12	5750.00	5770.00	5770.00	-80.00	1	254
09:11:12	5745.00	5760.00	5760.00	-90.00	1	253
09:11:04	5750.00	5770.00	5750.00	-100.00	2	252
09:11:03	5745.00	5765.00	5765.00	-85.00	1	250
09:10:42	5740.00	5755.00	5740.00	-110.00	1	249
09:10:36	5735.00	5750.00	5750.00	-100.00	1	248
09:10:36	5735.00	5740.00	5750.00	-100.00	1	247
09:10:36	5735.00	5740.00	5740.00	-110.00	1	246
09:10:34	5740.00	5755.00	5740.00	-110.00	2	245
09:10:31	5735.00	5740.00	5740.00	-110.00	1	243
09:10:25	5735.00	5750.00	5750.00	-100.00	1	242
09:10:21	5735.00	5755.00	5735.00	-115.00	1	241
09:10:13	5730.00	5755.00	5730.00	-120.00	5	240
09:10:02	5735.00	5755.00	5735.00	-115.00	1	235
09:10:00	5740.00	5755.00	5740.00	-110.00	1	234
09:09:59	5745.00	5765.00	5740.00	-110.00	1	233
09:09:59	5745.00	5765.00	5745.00	-105.00	1	232
09:09:59	5750.00	5765.00	5750.00	-100.00	1	231
09:09:51	5750.00	5770.00	5750.00	-100.00	1	230
09:09:11	5740.00	5745.00	5745.00	-105.00	1	229
09:08:50	5745.00	5775.00	5745.00	-105.00	1	228
09:08:43	5750.00	5775.00	5750.00	-100.00	1	227
09:08:43	5760.00	5780.00	5755.00	-95.00	1	226
09:08:43	5760.00	5780.00	5760.00	-90.00	1	225
09:08:20	5760.00	5775.00	5775.00	-75.00	1	224
09:08:11	5755.00	5760.00	5760.00	-90.00	1	223
09:08:11	5760.00	5780.00	5760.00	-90.00	1	222
09:07:56	5765.00	5780.00	5755.00	-95.00	1	221
09:07:56	5765.00	5780.00	5760.00	-90.00	3	220
09:07:56	5765.00	5780.00	5765.00	-85.00	1	217
09:07:52	5760.00	5775.00	5775.00	-75.00	1	216
09:07:52	5755.00	5770.00	5770.00	-80.00	1	215
09:07:48	5765.00	5770.00	5765.00	-85.00	1	214
09:07:47	5760.00	5765.00	5765.00	-85.00	1	213
09:07:47	5755.00	5760.00	5760.00	-90.00	1	212
09:07:30	5735.00	5770.00	5735.00	-115.00	1	211
09:07:29	5745.00	5770.00	5745.00	-105.00	1	210
09:07:26	5760.00	5770.00	5760.00	-90.00	1	209
09:07:26	5765.00	5775.00	5765.00	-85.00	1	208
09:07:05	5760.00	5775.00	5775.00	-75.00	1	207
09:06:57	5775.00	5780.00	5775.00	-75.00	1	206
09:06:53	5760.00	5780.00	5760.00	-90.00	1	205
09:06:41	5740.00	5760.00	5760.00	-90.00	1	204
09:06:31	5735.00	5760.00	5735.00	-115.00	1	203
09:06:25	5725.00	5745.00	5745.00	-105.00	1	202
09:06:23	5730.00	5745.00	5730.00	-120.00	1	201
09:06:16	5725.00	5755.00	5725.00	-125.00	1	200
09:06:10	5730.00	5755.00	5730.00	-120.00	1	199
09:06:09	5730.00	5740.00	5740.00	-110.00	2	198
09:06:06	5740.00	5750.00	5740.00	-110.00	1	196
09:06:05	5745.00	5755.00	5745.00	-105.00	1	195
09:06:05	5750.00	5755.00	5750.00	-100.00	1	194
09:06:05	5750.00	5760.00	5750.00	-100.00	2	193
09:06:05	5755.00	5770.00	5755.00	-95.00	1	191
09:05:57	5770.00	5790.00	5755.00	-95.00	1	190
09:05:57	5770.00	5790.00	5760.00	-90.00	3	189
09:05:57	5770.00	5790.00	5765.00	-85.00	3	186
09:05:57	5770.00	5790.00	5770.00	-80.00	3	183
09:05:57	5765.00	5775.00	5775.00	-75.00	1	180
09:05:54	5765.00	5775.00	5765.00	-85.00	2	179
09:05:54	5760.00	5770.00	5770.00	-80.00	1	177
09:05:53	5755.00	5760.00	5760.00	-90.00	1	176
09:05:51	5760.00	5765.00	5760.00	-90.00	2	175
09:05:45	5760.00	5765.00	5760.00	-90.00	1	173
09:05:43	5760.00	5765.00	5760.00	-90.00	1	172
09:05:42	5770.00	5775.00	5770.00	-80.00	1	171
09:05:39	5775.00	5780.00	5775.00	-75.00	1	170
09:05:39	5775.00	5780.00	5775.00	-75.00	1	169
09:05:30	5795.00	5800.00	5795.00	-55.00	1	168
09:05:30	5795.00	5800.00	5795.00	-55.00	1	167
09:05:30	5795.00	5800.00	5795.00	-55.00	1	166
09:05:30	5795.00	5800.00	5795.00	-55.00	1	165
09:05:30	5800.00	5805.00	5800.00	-50.00	5	164
09:05:30	5800.00	5805.00	5800.00	-50.00	2	159
09:05:30	5800.00	5805.00	5800.00	-50.00	2	157
09:05:24	5805.00	5810.00	5805.00	-45.00	1	155
09:05:24	5805.00	5810.00	5805.00	-45.00	1	154
09:05:20	5805.00	5810.00	5805.00	-45.00	1	153
09:05:14	5800.00	5815.00	5815.00	-35.00	1	152
09:05:14	5800.00	5815.00	5815.00	-35.00	1	151
09:05:08	5805.00	5815.00	5805.00	-45.00	1	150
09:05:07	5805.00	5815.00	5805.00	-45.00	1	149
09:05:04	5815.00	5820.00	5815.00	-35.00	1	148
09:05:04	5805.00	5815.00	5815.00	-35.00	1	147
09:04:55	5800.00	5815.00	5815.00	-35.00	1	146
09:04:47	5800.00	5815.00	5815.00	-35.00	1	145
09:04:46	5800.00	5815.00	5800.00	-50.00	1	144
09:04:42	5800.00	5805.00	5815.00	-35.00	1	143
09:04:42	5800.00	5805.00	5805.00	-45.00	2	142
09:04:41	5800.00	5805.00	5800.00	-50.00	1	140
09:04:41	5800.00	5805.00	5800.00	-50.00	1	139
09:04:29	5795.00	5815.00	5795.00	-55.00	1	138
09:04:29	5795.00	5800.00	5800.00	-50.00	1	137
09:04:07	5795.00	5815.00	5795.00	-55.00	1	136
09:04:00	5795.00	5825.00	5795.00	-55.00	1	135
09:04:00	5795.00	5800.00	5800.00	-50.00	1	134
09:03:15	5770.00	5790.00	5790.00	-60.00	1	133
09:03:15	5770.00	5775.00	5775.00	-75.00	1	132
09:03:15	5760.00	5770.00	5770.00	-80.00	2	131
09:03:15	5760.00	5770.00	5770.00	-80.00	3	129
09:03:15	5760.00	5765.00	5765.00	-85.00	1	126
09:03:02	5765.00	5770.00	5765.00	-85.00	1	125
09:02:47	5780.00	5815.00	5780.00	-70.00	2	124
09:02:41	5790.00	5820.00	5790.00	-60.00	1	122
09:02:38	5800.00	5825.00	5800.00	-50.00	1	121
09:02:35	5810.00	5830.00	5810.00	-40.00	2	120
09:02:30	5805.00	5835.00	5805.00	-45.00	3	118
09:02:26	5805.00	5835.00	5835.00	-15.00	1	115
09:02:22	5810.00	5835.00	5810.00	-40.00	1	114
09:02:22	5810.00	5840.00	5810.00	-40.00	3	113
09:02:22	5810.00	5840.00	5810.00	-40.00	2	110
09:02:22	5815.00	5845.00	5815.00	-35.00	1	108
09:02:22	5815.00	5845.00	5815.00	-35.00	1	107
09:02:12	5830.00	5835.00	5830.00	-20.00	1	106
09:02:12	5835.00	5845.00	5835.00	-15.00	1	105
09:02:07	5820.00	5840.00	5845.00	-5.00	2	104
09:02:07	5820.00	5840.00	5840.00	-10.00	2	102
09:02:02	5830.00	5850.00	5830.00	-20.00	4	100
09:01:58	5850.00	5855.00	5850.00	0	1	96
09:01:57	5840.00	5860.00	5840.00	-10.00	1	95
09:01:57	5840.00	5860.00	5840.00	-10.00	3	94
09:01:54	5840.00	5860.00	5840.00	-10.00	1	91
09:01:44	5840.00	5860.00	5840.00	-10.00	1	90
09:01:39	5840.00	5860.00	5840.00	-10.00	1	89
09:01:39	5830.00	5850.00	5850.00	0	3	88
09:01:35	5835.00	5850.00	5835.00	-15.00	1	85
09:01:30	5845.00	5855.00	5845.00	-5.00	3	84
09:01:30	5850.00	5855.00	5850.00	0	1	81
09:01:29	5855.00	5860.00	5855.00	+5.00	2	80
09:01:29	5855.00	5860.00	5860.00	+10.00	1	78
09:01:24	5845.00	5860.00	5860.00	+10.00	1	77
09:01:24	5850.00	5860.00	5850.00	0	1	76
09:01:22	5845.00	5860.00	5860.00	+10.00	1	75
09:01:16	5845.00	5855.00	5855.00	+5.00	1	74
09:01:16	5825.00	5850.00	5850.00	0	1	73
09:01:16	5825.00	5850.00	5850.00	0	1	72
09:01:16	5825.00	5845.00	5845.00	-5.00	1	71
09:01:16	5820.00	5850.00	5855.00	+5.00	4	70
09:01:16	5820.00	5850.00	5850.00	0	3	66
09:01:16	5850.00	5855.00	5850.00	0	4	63
09:01:16	5850.00	5855.00	5850.00	0	2	59
09:01:16	5850.00	5855.00	5850.00	0	2	57
09:01:16	5815.00	5840.00	5850.00	0	7	55
09:01:16	5815.00	5840.00	5845.00	-5.00	3	48
09:01:16	5815.00	5840.00	5840.00	-10.00	2	45
09:01:11	5820.00	5840.00	5820.00	-30.00	1	43
09:01:11	5815.00	5830.00	5830.00	-20.00	1	42
09:01:03	5805.00	5830.00	5830.00	-20.00	1	41
09:01:00	5805.00	5830.00	5805.00	-45.00	1	40
09:00:51	5785.00	5805.00	5805.00	-45.00	1	39
09:00:51	5785.00	5800.00	5800.00	-50.00	2	38
09:00:43	5785.00	5815.00	5785.00	-65.00	1	36
09:00:42	5785.00	5800.00	5800.00	-50.00	2	35
09:00:40	5795.00	5800.00	5795.00	-55.00	1	33
09:00:37	5785.00	5800.00	5800.00	-50.00	2	32
09:00:34	5795.00	5820.00	5795.00	-55.00	1	30
09:00:32	5805.00	5825.00	5805.00	-45.00	1	29
09:00:32	5805.00	5825.00	5805.00	-45.00	1	28
09:00:31	5800.00	5825.00	5800.00	-50.00	1	27
09:00:31	5800.00	5825.00	5800.00	-50.00	1	26
09:00:18	5785.00	5820.00	5820.00	-30.00	1	25
09:00:10	5805.00	5835.00	5805.00	-45.00	1	24
09:00:10	5810.00	5840.00	5810.00	-40.00	3	23
09:00:09	--	--	5845.00	-5.00	20	20

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 1000點虛擬點數卡

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

App Store Card $ 2000 - 數位序號

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞大麥克好禮即享券

POCO F8 Ultra 16GB/512GB

萬家福/樂家康10000元好禮即享券(餘額型)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

ASUS 華碩 Zenfone 12 Ultra 12G+256G

Mac mini M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 512GB SSD

國銀海外據點上半年獲利552億　...

證交所：凌巨未如期公告財報　8...

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

‧中華電信ADR17日下跌0.09美元跌...
‧輝達提供3.4兆擔保　助OpenAI租...
‧追憶忘年之交高希均　童子賢：...

加密貨幣

比特幣BTC	64137.75	1,318.37	2.10%
以太幣ETH	1898.59	24.62	1.31%
瑞波幣XRP	0.994723	0.00	0.28%
比特幣現金BCH	203.38	-0.29	-0.14%
萊特幣LTC	44.41	0.29	0.66%
卡達幣ADA	0.172690	0.00	-1.23%
波場幣TRX	0.330657	0.00	-0.05%
恆星幣XLM	0.156237	0.00	0.01%

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。