最新[公告] 景傳:公告本公司法人董事代表人異動熱門高溫商機助攻　超商雙雄6月營收創同期新高

更新報價

世芯-KY (3661) 半導體業上市

4135.00 ▼-75.00 -1.78% 58.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-75.00	1,414	4130.00	7	4135.00	8	4230.00	4300.00	4090.00	4210.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	4130.00	4135.00	4135.00	-75.00	13	1414
13:30:00	4130.00	4135.00	4135.00	-75.00	115	1401
13:24:50	4155.00	4160.00	4155.00	-55.00	1	1286
13:24:41	4155.00	4160.00	4155.00	-55.00	1	1285
13:24:39	4155.00	4160.00	4155.00	-55.00	1	1284
13:24:36	4155.00	4160.00	4155.00	-55.00	1	1283
13:24:30	4155.00	4160.00	4160.00	-50.00	1	1282
13:24:29	4155.00	4160.00	4155.00	-55.00	1	1281
13:24:21	4155.00	4160.00	4155.00	-55.00	1	1280
13:24:13	4160.00	4165.00	4160.00	-50.00	1	1279
13:24:09	4155.00	4165.00	4165.00	-45.00	1	1278
13:24:05	4155.00	4165.00	4155.00	-55.00	1	1277
13:24:04	4160.00	4165.00	4160.00	-50.00	1	1276
13:24:00	4155.00	4165.00	4165.00	-45.00	1	1275
13:23:57	4160.00	4165.00	4160.00	-50.00	1	1274
13:23:25	4155.00	4160.00	4160.00	-50.00	8	1273
13:23:21	4150.00	4155.00	4155.00	-55.00	2	1265
13:23:03	4150.00	4160.00	4160.00	-50.00	1	1263
13:23:03	4150.00	4160.00	4150.00	-60.00	3	1262
13:22:56	4150.00	4155.00	4155.00	-55.00	2	1259
13:22:44	4145.00	4155.00	4155.00	-55.00	1	1257
13:22:23	4145.00	4155.00	4155.00	-55.00	1	1256
13:22:16	4155.00	4160.00	4155.00	-55.00	2	1255
13:22:16	4155.00	4160.00	4155.00	-55.00	1	1253
13:22:11	4155.00	4160.00	4155.00	-55.00	1	1252
13:21:46	4160.00	4165.00	4160.00	-50.00	1	1251
13:21:46	4160.00	4165.00	4160.00	-50.00	1	1250
13:20:57	4165.00	4175.00	4165.00	-45.00	3	1249
13:20:57	4170.00	4175.00	4170.00	-40.00	1	1246
13:20:57	4170.00	4175.00	4170.00	-40.00	1	1245
13:19:57	4165.00	4175.00	4165.00	-45.00	1	1244
13:19:21	4165.00	4170.00	4170.00	-40.00	1	1243
13:18:54	4165.00	4170.00	4170.00	-40.00	1	1242
13:18:54	4165.00	4170.00	4170.00	-40.00	1	1241
13:18:27	4165.00	4175.00	4165.00	-45.00	1	1240
13:17:50	4170.00	4180.00	4165.00	-45.00	4	1239
13:17:50	4170.00	4180.00	4170.00	-40.00	3	1235
13:17:38	4175.00	4180.00	4175.00	-35.00	1	1232
13:17:28	4175.00	4185.00	4175.00	-35.00	1	1231
13:17:28	4175.00	4180.00	4180.00	-30.00	1	1230
13:17:22	4180.00	4185.00	4180.00	-30.00	1	1229
13:17:07	4180.00	4185.00	4180.00	-30.00	1	1228
13:16:08	4175.00	4180.00	4180.00	-30.00	1	1227
13:15:58	4170.00	4180.00	4180.00	-30.00	2	1226
13:15:52	4170.00	4180.00	4180.00	-30.00	1	1224
13:15:25	4170.00	4180.00	4180.00	-30.00	1	1223
13:15:25	4170.00	4175.00	4175.00	-35.00	1	1222
13:15:25	4175.00	4180.00	4175.00	-35.00	1	1221
13:14:25	4175.00	4180.00	4175.00	-35.00	1	1220
13:14:19	4175.00	4180.00	4175.00	-35.00	3	1219
13:14:09	4175.00	4180.00	4175.00	-35.00	1	1216
13:14:06	4170.00	4175.00	4175.00	-35.00	1	1215
13:12:04	4175.00	4180.00	4175.00	-35.00	1	1214
13:11:32	4170.00	4175.00	4175.00	-35.00	1	1213
13:10:49	4160.00	4170.00	4170.00	-40.00	2	1212
13:10:42	4155.00	4170.00	4170.00	-40.00	1	1210
13:10:41	4160.00	4165.00	4165.00	-45.00	8	1209
13:10:23	4155.00	4160.00	4160.00	-50.00	1	1201
13:09:49	4160.00	4165.00	4160.00	-50.00	2	1200
13:09:48	4160.00	4165.00	4160.00	-50.00	1	1198
13:09:40	4155.00	4160.00	4160.00	-50.00	1	1197
13:09:17	4150.00	4155.00	4155.00	-55.00	3	1196
13:09:02	4140.00	4150.00	4150.00	-60.00	7	1193
13:09:00	4140.00	4145.00	4145.00	-65.00	2	1186
13:09:00	4140.00	4145.00	4145.00	-65.00	6	1184
13:08:05	4135.00	4140.00	4140.00	-70.00	1	1178
13:08:01	4135.00	4145.00	4135.00	-75.00	1	1177
13:07:51	4135.00	4140.00	4140.00	-70.00	2	1176
13:07:48	4135.00	4140.00	4135.00	-75.00	1	1174
13:07:42	4135.00	4140.00	4140.00	-70.00	1	1173
13:07:38	4140.00	4145.00	4140.00	-70.00	1	1172
13:07:01	4135.00	4140.00	4140.00	-70.00	2	1171
13:06:46	4135.00	4140.00	4135.00	-75.00	1	1169
13:06:38	4135.00	4145.00	4145.00	-65.00	1	1168
13:06:37	4135.00	4145.00	4135.00	-75.00	1	1167
13:06:34	4135.00	4140.00	4140.00	-70.00	3	1166
13:06:28	4135.00	4140.00	4140.00	-70.00	1	1163
13:06:10	4140.00	4145.00	4140.00	-70.00	1	1162
13:06:10	4140.00	4145.00	4140.00	-70.00	1	1161
13:06:08	4135.00	4140.00	4140.00	-70.00	1	1160
13:06:06	4135.00	4140.00	4140.00	-70.00	1	1159
13:06:02	4140.00	4145.00	4140.00	-70.00	1	1158
13:06:02	4140.00	4145.00	4140.00	-70.00	1	1157
13:05:55	4140.00	4145.00	4140.00	-70.00	1	1156
13:05:43	4140.00	4145.00	4140.00	-70.00	2	1155
13:05:20	4145.00	4150.00	4145.00	-65.00	3	1153
13:04:52	4140.00	4145.00	4145.00	-65.00	2	1150
13:04:05	4145.00	4150.00	4145.00	-65.00	1	1148
13:02:07	4145.00	4150.00	4145.00	-65.00	1	1147
13:01:36	4145.00	4150.00	4145.00	-65.00	1	1146
13:01:18	4145.00	4150.00	4150.00	-60.00	1	1145
13:01:04	4140.00	4145.00	4145.00	-65.00	1	1144
13:01:02	4135.00	4145.00	4145.00	-65.00	1	1143
13:01:02	4140.00	4145.00	4145.00	-65.00	1	1142
13:01:02	4135.00	4140.00	4140.00	-70.00	8	1141
13:01:00	4135.00	4140.00	4135.00	-75.00	1	1133
12:59:24	4130.00	4135.00	4135.00	-75.00	1	1132
12:59:24	4130.00	4135.00	4135.00	-75.00	1	1131
12:56:26	4130.00	4140.00	4130.00	-80.00	1	1130
12:55:21	4125.00	4140.00	4140.00	-70.00	1	1129
12:55:21	4125.00	4140.00	4140.00	-70.00	1	1128
12:55:16	4130.00	4140.00	4130.00	-80.00	3	1127
12:54:58	4130.00	4145.00	4145.00	-65.00	1	1124
12:54:45	4140.00	4145.00	4140.00	-70.00	1	1123
12:54:44	4140.00	4145.00	4140.00	-70.00	1	1122
12:54:39	4120.00	4135.00	4135.00	-75.00	2	1121
12:53:39	4120.00	4130.00	4130.00	-80.00	1	1119
12:52:39	4125.00	4130.00	4130.00	-80.00	1	1118
12:52:37	4120.00	4130.00	4130.00	-80.00	2	1117
12:50:49	4130.00	4135.00	4130.00	-80.00	1	1115
12:50:49	4130.00	4135.00	4130.00	-80.00	3	1114
12:49:22	4130.00	4135.00	4130.00	-80.00	1	1111
12:46:01	4120.00	4130.00	4130.00	-80.00	1	1110
12:45:01	4120.00	4130.00	4130.00	-80.00	1	1109
12:44:52	4120.00	4125.00	4125.00	-85.00	2	1108
12:44:26	4120.00	4125.00	4125.00	-85.00	1	1106
12:44:26	4125.00	4130.00	4125.00	-85.00	1	1105
12:43:21	4120.00	4125.00	4125.00	-85.00	1	1104
12:42:43	4120.00	4125.00	4125.00	-85.00	2	1103
12:42:34	4115.00	4120.00	4120.00	-90.00	1	1101
12:42:34	4115.00	4120.00	4120.00	-90.00	2	1100
12:42:18	4110.00	4115.00	4115.00	-95.00	2	1098
12:41:45	4105.00	4110.00	4110.00	-100.00	2	1096
12:41:00	4105.00	4110.00	4110.00	-100.00	1	1094
12:41:00	4105.00	4110.00	4110.00	-100.00	1	1093
12:40:10	4105.00	4110.00	4105.00	-105.00	1	1092
12:38:21	4105.00	4110.00	4110.00	-100.00	1	1091
12:37:41	4100.00	4105.00	4105.00	-105.00	7	1090
12:37:40	4100.00	4105.00	4105.00	-105.00	1	1083
12:37:40	4095.00	4100.00	4100.00	-110.00	15	1082
12:33:39	4100.00	4105.00	4100.00	-110.00	8	1067
12:30:56	4110.00	4115.00	4105.00	-105.00	1	1059
12:30:56	4110.00	4115.00	4110.00	-100.00	1	1058
12:30:25	4110.00	4115.00	4110.00	-100.00	1	1057
12:29:59	4105.00	4110.00	4110.00	-100.00	1	1056
12:29:34	4100.00	4105.00	4105.00	-105.00	1	1055
12:29:32	4095.00	4100.00	4100.00	-110.00	9	1054
12:29:10	4095.00	4100.00	4095.00	-115.00	1	1045
12:28:53	4095.00	4100.00	4100.00	-110.00	1	1044
12:28:43	4095.00	4100.00	4100.00	-110.00	1	1043
12:27:05	4095.00	4100.00	4095.00	-115.00	1	1042
12:27:05	4100.00	4110.00	4100.00	-110.00	5	1041
12:27:05	4105.00	4110.00	4100.00	-110.00	4	1036
12:27:05	4105.00	4110.00	4105.00	-105.00	3	1032
12:27:01	4110.00	4115.00	4110.00	-100.00	1	1029
12:26:57	4115.00	4120.00	4115.00	-95.00	2	1028
12:22:54	4110.00	4120.00	4120.00	-90.00	1	1026
12:20:59	4105.00	4120.00	4120.00	-90.00	1	1025
12:20:54	4105.00	4120.00	4120.00	-90.00	1	1024
12:20:44	4110.00	4115.00	4115.00	-95.00	1	1023
12:20:44	4105.00	4110.00	4110.00	-100.00	1	1022
12:20:44	4105.00	4110.00	4110.00	-100.00	5	1021
12:20:44	4105.00	4110.00	4110.00	-100.00	2	1016
12:20:43	4100.00	4110.00	4110.00	-100.00	1	1014
12:20:24	4100.00	4110.00	4100.00	-110.00	1	1013
12:20:22	4100.00	4110.00	4110.00	-100.00	1	1012
12:19:16	4105.00	4110.00	4105.00	-105.00	1	1011
12:18:24	4100.00	4105.00	4105.00	-105.00	1	1010
12:18:24	4100.00	4105.00	4105.00	-105.00	3	1009
12:18:07	4100.00	4105.00	4105.00	-105.00	1	1006
12:16:56	4105.00	4110.00	4105.00	-105.00	1	1005
12:16:56	4105.00	4110.00	4105.00	-105.00	1	1004
12:16:56	4105.00	4110.00	4105.00	-105.00	1	1003
12:16:25	4105.00	4110.00	4110.00	-100.00	3	1002
12:11:05	4105.00	4110.00	4105.00	-105.00	1	999
12:10:54	4105.00	4115.00	4115.00	-95.00	1	998
12:09:51	4105.00	4115.00	4105.00	-105.00	1	997
12:07:58	4100.00	4105.00	4105.00	-105.00	1	996
12:07:58	4100.00	4105.00	4105.00	-105.00	1	995
12:07:58	4100.00	4105.00	4105.00	-105.00	2	994
12:07:58	4095.00	4100.00	4100.00	-110.00	1	992
12:07:58	4095.00	4100.00	4100.00	-110.00	5	991
12:07:26	4090.00	4095.00	4095.00	-115.00	1	986
12:07:26	4090.00	4095.00	4090.00	-120.00	2	985
12:07:07	4090.00	4095.00	4095.00	-115.00	1	983
12:07:07	4090.00	4095.00	4095.00	-115.00	1	982
12:06:45	4095.00	4100.00	4095.00	-115.00	1	981
12:06:29	4095.00	4100.00	4095.00	-115.00	1	980
12:06:29	4095.00	4100.00	4095.00	-115.00	1	979
12:05:14	4095.00	4100.00	4100.00	-110.00	1	978
12:05:11	4100.00	4105.00	4100.00	-110.00	1	977
12:05:11	4100.00	4105.00	4100.00	-110.00	1	976
12:05:11	4100.00	4105.00	4100.00	-110.00	1	975
12:04:01	4100.00	4110.00	4100.00	-110.00	1	974
12:03:52	4100.00	4110.00	4100.00	-110.00	1	973
12:03:30	4105.00	4110.00	4105.00	-105.00	1	972
12:03:27	4105.00	4110.00	4110.00	-100.00	1	971
12:03:25	4110.00	4115.00	4110.00	-100.00	1	970
12:03:25	4110.00	4115.00	4110.00	-100.00	1	969
12:03:25	4110.00	4115.00	4110.00	-100.00	2	968
12:03:25	4110.00	4115.00	4110.00	-100.00	1	966
12:02:50	4110.00	4115.00	4115.00	-95.00	1	965
12:01:59	4110.00	4115.00	4110.00	-100.00	1	964
12:01:42	4110.00	4115.00	4110.00	-100.00	1	963
12:01:24	4115.00	4120.00	4115.00	-95.00	7	962
12:01:24	4115.00	4120.00	4115.00	-95.00	1	955
12:00:12	4115.00	4120.00	4115.00	-95.00	2	954
11:59:00	4120.00	4125.00	4120.00	-90.00	2	952
11:58:53	4120.00	4125.00	4120.00	-90.00	1	950
11:55:01	4105.00	4115.00	4115.00	-95.00	3	949
11:54:13	4100.00	4105.00	4105.00	-105.00	1	946
11:54:10	4100.00	4105.00	4105.00	-105.00	1	945
11:54:10	4110.00	4115.00	4105.00	-105.00	3	944
11:54:10	4110.00	4115.00	4110.00	-100.00	1	941
11:54:10	4105.00	4110.00	4110.00	-100.00	1	940
11:53:35	4105.00	4110.00	4105.00	-105.00	1	939
11:53:10	4110.00	4115.00	4110.00	-100.00	1	938
11:53:09	4110.00	4115.00	4110.00	-100.00	1	937
11:53:02	4110.00	4115.00	4110.00	-100.00	1	936
11:52:09	4115.00	4125.00	4115.00	-95.00	1	935
11:52:09	4120.00	4125.00	4120.00	-90.00	1	934
11:52:09	4125.00	4130.00	4125.00	-85.00	1	933
11:52:09	4120.00	4130.00	4120.00	-90.00	1	932
11:52:09	4125.00	4130.00	4125.00	-85.00	2	931
11:50:40	4120.00	4125.00	4125.00	-85.00	1	929
11:50:13	4120.00	4125.00	4125.00	-85.00	1	928
11:49:58	4120.00	4125.00	4125.00	-85.00	1	927
11:49:05	4120.00	4125.00	4120.00	-90.00	1	926
11:48:20	4120.00	4125.00	4120.00	-90.00	1	925
11:48:03	4125.00	4130.00	4125.00	-85.00	2	924
11:45:41	4120.00	4135.00	4120.00	-90.00	1	922
11:44:48	4125.00	4130.00	4125.00	-85.00	1	921
11:44:45	4125.00	4135.00	4125.00	-85.00	2	920
11:44:21	4130.00	4135.00	4130.00	-80.00	1	918
11:44:19	4130.00	4135.00	4130.00	-80.00	1	917
11:44:14	4130.00	4135.00	4135.00	-75.00	1	916
11:42:21	4125.00	4135.00	4135.00	-75.00	1	915
11:41:33	4125.00	4130.00	4130.00	-80.00	3	914
11:40:28	4125.00	4130.00	4125.00	-85.00	1	911
11:39:08	4120.00	4125.00	4125.00	-85.00	1	910
11:38:49	4125.00	4130.00	4130.00	-80.00	1	909
11:38:20	4120.00	4130.00	4130.00	-80.00	1	908
11:37:58	4120.00	4130.00	4120.00	-90.00	1	907
11:37:51	4120.00	4130.00	4130.00	-80.00	1	906
11:37:51	4120.00	4125.00	4125.00	-85.00	2	905
11:37:21	4125.00	4130.00	4125.00	-85.00	1	903
11:37:14	4125.00	4130.00	4125.00	-85.00	1	902
11:37:02	4130.00	4135.00	4130.00	-80.00	4	901
11:37:02	4130.00	4135.00	4130.00	-80.00	1	897
11:36:09	4135.00	4140.00	4135.00	-75.00	1	896
11:36:08	4135.00	4140.00	4135.00	-75.00	1	895
11:35:30	4135.00	4140.00	4135.00	-75.00	2	894
11:35:08	4135.00	4140.00	4140.00	-70.00	1	892
11:34:55	4135.00	4140.00	4135.00	-75.00	1	891
11:34:40	4135.00	4140.00	4135.00	-75.00	1	890
11:34:28	4140.00	4145.00	4140.00	-70.00	1	889
11:34:28	4140.00	4145.00	4140.00	-70.00	1	888
11:33:27	4145.00	4150.00	4145.00	-65.00	3	887
11:33:00	4150.00	4155.00	4150.00	-60.00	2	884
11:33:00	4150.00	4160.00	4150.00	-60.00	4	882
11:33:00	4155.00	4160.00	4155.00	-55.00	2	878
11:33:00	4155.00	4165.00	4155.00	-55.00	1	876
11:31:49	4160.00	4165.00	4160.00	-50.00	1	875
11:30:58	4160.00	4165.00	4160.00	-50.00	1	874
11:30:04	4160.00	4165.00	4165.00	-45.00	1	873
11:28:57	4155.00	4160.00	4160.00	-50.00	2	872
11:28:57	4155.00	4160.00	4160.00	-50.00	1	870
11:27:41	4150.00	4160.00	4160.00	-50.00	1	869
11:27:20	4155.00	4160.00	4155.00	-55.00	1	868
11:26:52	4155.00	4160.00	4155.00	-55.00	1	867
11:26:30	4155.00	4160.00	4155.00	-55.00	1	866
11:26:27	4155.00	4160.00	4160.00	-50.00	3	865
11:20:57	4155.00	4160.00	4160.00	-50.00	1	862
11:20:24	4150.00	4155.00	4155.00	-55.00	1	861
11:20:23	4150.00	4155.00	4155.00	-55.00	1	860
11:20:23	4150.00	4155.00	4155.00	-55.00	1	859
11:19:49	4155.00	4160.00	4155.00	-55.00	1	858
11:19:18	4155.00	4160.00	4155.00	-55.00	1	857
11:18:34	4155.00	4160.00	4160.00	-50.00	1	856
11:16:58	4150.00	4165.00	4165.00	-45.00	1	855
11:16:20	4160.00	4165.00	4160.00	-50.00	1	854
11:16:20	4160.00	4165.00	4160.00	-50.00	1	853
11:15:48	4160.00	4165.00	4165.00	-45.00	1	852
11:13:44	4160.00	4165.00	4165.00	-45.00	1	851
11:12:42	4160.00	4165.00	4160.00	-50.00	1	850
11:12:11	4160.00	4165.00	4160.00	-50.00	1	849
11:11:41	4155.00	4160.00	4160.00	-50.00	1	848
11:11:22	4155.00	4160.00	4160.00	-50.00	2	847
11:08:05	4145.00	4155.00	4155.00	-55.00	3	845
11:07:25	4145.00	4150.00	4150.00	-60.00	1	842
11:06:34	4140.00	4145.00	4145.00	-65.00	1	841
11:06:12	4145.00	4155.00	4145.00	-65.00	2	840
11:05:44	4145.00	4155.00	4145.00	-65.00	1	838
11:05:33	4150.00	4155.00	4150.00	-60.00	1	837
11:05:30	4150.00	4155.00	4150.00	-60.00	2	836
11:05:16	4150.00	4155.00	4150.00	-60.00	1	834
11:04:40	4155.00	4160.00	4155.00	-55.00	1	833
11:04:40	4150.00	4155.00	4155.00	-55.00	1	832
11:04:07	4150.00	4155.00	4155.00	-55.00	1	831
11:03:03	4160.00	4170.00	4160.00	-50.00	1	830
11:02:54	4165.00	4170.00	4165.00	-45.00	3	829
11:02:28	4170.00	4175.00	4170.00	-40.00	1	826
11:00:54	4180.00	4185.00	4180.00	-30.00	4	825
10:57:30	4180.00	4190.00	4180.00	-30.00	2	821
10:57:23	4180.00	4195.00	4180.00	-30.00	1	819
10:57:10	4180.00	4200.00	4180.00	-30.00	1	818
10:56:15	4185.00	4200.00	4185.00	-25.00	1	817
10:52:49	4185.00	4195.00	4185.00	-25.00	1	816
10:52:49	4185.00	4200.00	4185.00	-25.00	1	815
10:50:04	4165.00	4180.00	4180.00	-30.00	1	814
10:50:03	4160.00	4175.00	4175.00	-35.00	6	813
10:49:41	4175.00	4190.00	4175.00	-35.00	1	807
10:49:26	4175.00	4190.00	4175.00	-35.00	1	806
10:47:33	4170.00	4175.00	4175.00	-35.00	1	805
10:47:21	4175.00	4190.00	4175.00	-35.00	1	804
10:47:20	4175.00	4180.00	4180.00	-30.00	2	803
10:47:02	4180.00	4185.00	4180.00	-30.00	1	801
10:47:02	4180.00	4185.00	4180.00	-30.00	1	800
10:46:56	4180.00	4190.00	4180.00	-30.00	1	799
10:46:31	4185.00	4195.00	4185.00	-25.00	1	798
10:46:31	4190.00	4200.00	4190.00	-20.00	4	797
10:46:31	4190.00	4205.00	4190.00	-20.00	1	793
10:46:31	4190.00	4205.00	4190.00	-20.00	1	792
10:43:32	4195.00	4205.00	4195.00	-15.00	1	791
10:43:15	4190.00	4195.00	4195.00	-15.00	1	790
10:42:50	4190.00	4195.00	4190.00	-20.00	1	789
10:42:17	4190.00	4195.00	4190.00	-20.00	1	788
10:39:59	4195.00	4200.00	4195.00	-15.00	1	787
10:39:59	4195.00	4205.00	4195.00	-15.00	2	786
10:39:43	4200.00	4210.00	4200.00	-10.00	3	784
10:39:43	4200.00	4210.00	4200.00	-10.00	3	781
10:39:17	4200.00	4205.00	4205.00	-5.00	1	778
10:37:58	4205.00	4215.00	4205.00	-5.00	1	777
10:37:05	4205.00	4215.00	4205.00	-5.00	2	776
10:36:52	4205.00	4210.00	4210.00	0	3	774
10:36:52	4205.00	4210.00	4210.00	0	1	771
10:36:41	4205.00	4210.00	4205.00	-5.00	1	770
10:35:45	4205.00	4210.00	4210.00	0	1	769
10:34:18	4215.00	4220.00	4215.00	+5.00	1	768
10:34:09	4215.00	4220.00	4215.00	+5.00	1	767
10:33:52	4205.00	4215.00	4215.00	+5.00	1	766
10:33:46	4205.00	4215.00	4215.00	+5.00	1	765
10:33:35	4205.00	4215.00	4215.00	+5.00	1	764
10:33:35	4210.00	4215.00	4210.00	0	1	763
10:33:23	4220.00	4225.00	4220.00	+10.00	1	762
10:33:23	4220.00	4225.00	4220.00	+10.00	1	761
10:32:39	4220.00	4225.00	4225.00	+15.00	1	760
10:32:02	4215.00	4230.00	4230.00	+20.00	1	759
10:31:58	4215.00	4230.00	4230.00	+20.00	1	758
10:31:45	4210.00	4225.00	4225.00	+15.00	7	757
10:31:43	4215.00	4220.00	4220.00	+10.00	2	750
10:31:43	4210.00	4220.00	4220.00	+10.00	4	748
10:31:43	4205.00	4215.00	4215.00	+5.00	1	744
10:31:43	4205.00	4215.00	4215.00	+5.00	1	743
10:31:24	4195.00	4205.00	4205.00	-5.00	1	742
10:31:06	4195.00	4200.00	4195.00	-15.00	1	741
10:30:47	4200.00	4205.00	4200.00	-10.00	2	740
10:30:47	4200.00	4205.00	4200.00	-10.00	1	738
10:30:47	4200.00	4205.00	4200.00	-10.00	1	737
10:30:47	4200.00	4205.00	4200.00	-10.00	1	736
10:30:00	4205.00	4215.00	4205.00	-5.00	1	735
10:29:53	4210.00	4215.00	4210.00	0	2	734
10:29:44	4210.00	4215.00	4210.00	0	1	732
10:29:33	4210.00	4215.00	4210.00	0	1	731
10:29:06	4210.00	4215.00	4210.00	0	1	730
10:29:00	4210.00	4215.00	4210.00	0	1	729
10:28:58	4205.00	4210.00	4210.00	0	1	728
10:28:51	4205.00	4210.00	4210.00	0	1	727
10:28:42	4205.00	4210.00	4210.00	0	1	726
10:28:15	4200.00	4210.00	4210.00	0	1	725
10:27:44	4205.00	4210.00	4210.00	0	1	724
10:27:29	4205.00	4210.00	4210.00	0	1	723
10:27:29	4205.00	4210.00	4210.00	0	1	722
10:27:29	4205.00	4210.00	4210.00	0	1	721
10:27:16	4200.00	4210.00	4210.00	0	1	720
10:27:14	4200.00	4210.00	4210.00	0	1	719
10:27:12	4200.00	4210.00	4210.00	0	1	718
10:27:04	4200.00	4210.00	4210.00	0	1	717
10:26:55	4205.00	4210.00	4205.00	-5.00	1	716
10:26:37	4205.00	4210.00	4205.00	-5.00	1	715
10:26:28	4200.00	4205.00	4205.00	-5.00	1	714
10:26:26	4200.00	4205.00	4205.00	-5.00	1	713
10:26:12	4200.00	4205.00	4200.00	-10.00	1	712
10:26:06	4200.00	4205.00	4205.00	-5.00	1	711
10:26:00	4200.00	4205.00	4205.00	-5.00	1	710
10:25:49	4200.00	4205.00	4205.00	-5.00	1	709
10:25:38	4195.00	4200.00	4200.00	-10.00	1	708
10:25:38	4195.00	4200.00	4200.00	-10.00	2	707
10:25:38	4195.00	4200.00	4200.00	-10.00	4	705
10:25:34	4195.00	4200.00	4200.00	-10.00	2	701
10:25:05	4195.00	4200.00	4195.00	-15.00	1	699
10:25:05	4185.00	4195.00	4195.00	-15.00	1	698
10:24:55	4185.00	4195.00	4195.00	-15.00	2	697
10:24:55	4180.00	4190.00	4190.00	-20.00	6	695
10:24:43	4170.00	4185.00	4185.00	-25.00	2	689
10:23:24	4180.00	4185.00	4180.00	-30.00	3	687
10:22:57	4185.00	4190.00	4185.00	-25.00	1	684
10:22:57	4185.00	4190.00	4185.00	-25.00	1	683
10:22:38	4180.00	4185.00	4185.00	-25.00	1	682
10:21:20	4180.00	4185.00	4185.00	-25.00	1	681
10:20:09	4175.00	4185.00	4185.00	-25.00	4	680
10:20:09	4170.00	4180.00	4180.00	-30.00	3	676
10:19:39	4165.00	4175.00	4175.00	-35.00	1	673
10:19:39	4160.00	4170.00	4170.00	-40.00	2	672
10:18:30	4165.00	4170.00	4165.00	-45.00	1	670
10:17:45	4160.00	4165.00	4165.00	-45.00	1	669
10:17:30	4160.00	4165.00	4165.00	-45.00	1	668
10:17:17	4150.00	4165.00	4165.00	-45.00	1	667
10:17:02	4160.00	4165.00	4160.00	-50.00	1	666
10:17:02	4160.00	4165.00	4160.00	-50.00	1	665
10:17:02	4160.00	4165.00	4160.00	-50.00	1	664
10:17:00	4165.00	4170.00	4165.00	-45.00	2	663
10:17:00	4165.00	4170.00	4165.00	-45.00	1	661
10:15:54	4165.00	4175.00	4165.00	-45.00	1	660
10:15:27	4170.00	4175.00	4170.00	-40.00	1	659
10:15:27	4170.00	4175.00	4170.00	-40.00	1	658
10:13:51	4165.00	4170.00	4170.00	-40.00	1	657
10:12:51	4165.00	4175.00	4165.00	-45.00	1	656
10:12:49	4170.00	4175.00	4170.00	-40.00	2	655
10:12:48	4170.00	4175.00	4170.00	-40.00	1	653
10:12:14	4170.00	4175.00	4170.00	-40.00	1	652
10:09:46	4165.00	4175.00	4175.00	-35.00	1	651
10:09:45	4170.00	4175.00	4175.00	-35.00	1	650
10:08:52	4170.00	4175.00	4170.00	-40.00	1	649
10:08:52	4170.00	4175.00	4170.00	-40.00	1	648
10:07:33	4165.00	4175.00	4175.00	-35.00	1	647
10:06:49	4170.00	4175.00	4170.00	-40.00	1	646
10:06:39	4170.00	4180.00	4170.00	-40.00	1	645
10:06:25	4160.00	4170.00	4170.00	-40.00	1	644
10:06:09	4170.00	4180.00	4170.00	-40.00	3	643
10:05:22	4165.00	4175.00	4175.00	-35.00	1	640
10:05:22	4165.00	4175.00	4175.00	-35.00	2	639
10:05:22	4160.00	4170.00	4170.00	-40.00	1	637
10:04:15	4170.00	4175.00	4170.00	-40.00	1	636
10:04:14	4160.00	4170.00	4170.00	-40.00	1	635
10:03:29	4155.00	4170.00	4170.00	-40.00	1	634
10:03:22	4155.00	4170.00	4170.00	-40.00	1	633
10:03:02	4155.00	4160.00	4160.00	-50.00	2	632
10:02:39	4150.00	4155.00	4155.00	-55.00	1	630
10:02:12	4150.00	4155.00	4155.00	-55.00	1	629
10:02:12	4150.00	4155.00	4155.00	-55.00	1	628
10:02:12	4155.00	4160.00	4155.00	-55.00	1	627
10:02:11	4155.00	4160.00	4155.00	-55.00	1	626
10:02:03	4160.00	4165.00	4160.00	-50.00	1	625
10:02:03	4160.00	4165.00	4160.00	-50.00	2	624
10:01:36	4155.00	4160.00	4160.00	-50.00	1	622
10:00:30	4155.00	4160.00	4160.00	-50.00	1	621
10:00:10	4160.00	4165.00	4160.00	-50.00	1	620
09:59:52	4145.00	4160.00	4160.00	-50.00	1	619
09:59:51	4155.00	4160.00	4155.00	-55.00	1	618
09:59:51	4145.00	4150.00	4150.00	-60.00	1	617
09:59:51	4145.00	4150.00	4150.00	-60.00	1	616
09:59:51	4145.00	4150.00	4150.00	-60.00	1	615
09:59:44	4145.00	4150.00	4150.00	-60.00	1	614
09:59:43	4145.00	4150.00	4150.00	-60.00	1	613
09:59:42	4140.00	4145.00	4145.00	-65.00	2	612
09:59:40	4135.00	4140.00	4140.00	-70.00	1	610
09:59:33	4125.00	4130.00	4130.00	-80.00	1	609
09:58:43	4110.00	4120.00	4110.00	-100.00	1	608
09:57:03	4110.00	4115.00	4115.00	-95.00	1	607
09:56:53	4105.00	4120.00	4105.00	-105.00	1	606
09:56:37	4105.00	4125.00	4100.00	-110.00	8	605
09:56:37	4105.00	4125.00	4105.00	-105.00	3	597
09:56:23	4105.00	4125.00	4105.00	-105.00	1	594
09:56:18	4105.00	4115.00	4105.00	-105.00	1	593
09:56:17	4105.00	4110.00	4110.00	-100.00	1	592
09:56:17	4100.00	4105.00	4105.00	-105.00	1	591
09:56:17	4100.00	4105.00	4105.00	-105.00	3	590
09:56:00	4105.00	4110.00	4105.00	-105.00	1	587
09:56:00	4105.00	4110.00	4105.00	-105.00	1	586
09:56:00	4105.00	4110.00	4105.00	-105.00	3	585
09:55:55	4110.00	4120.00	4110.00	-100.00	1	582
09:55:55	4110.00	4125.00	4110.00	-100.00	1	581
09:55:04	4110.00	4115.00	4115.00	-95.00	1	580
09:54:40	4105.00	4115.00	4115.00	-95.00	1	579
09:53:33	4105.00	4110.00	4110.00	-100.00	1	578
09:53:12	4105.00	4110.00	4110.00	-100.00	1	577
09:52:51	4105.00	4110.00	4110.00	-100.00	1	576
09:52:30	4105.00	4110.00	4105.00	-105.00	1	575
09:52:21	4105.00	4110.00	4105.00	-105.00	1	574
09:52:19	4105.00	4110.00	4110.00	-100.00	1	573
09:51:54	4110.00	4120.00	4110.00	-100.00	1	572
09:51:51	4115.00	4120.00	4115.00	-95.00	1	571
09:51:51	4115.00	4125.00	4115.00	-95.00	2	570
09:51:51	4120.00	4125.00	4120.00	-90.00	3	568
09:51:18	4120.00	4125.00	4125.00	-85.00	1	565
09:51:00	4125.00	4130.00	4125.00	-85.00	1	564
09:50:58	4125.00	4130.00	4125.00	-85.00	1	563
09:50:54	4125.00	4130.00	4125.00	-85.00	1	562
09:50:53	4125.00	4130.00	4125.00	-85.00	1	561
09:50:39	4120.00	4125.00	4120.00	-90.00	1	560
09:50:23	4120.00	4125.00	4120.00	-90.00	1	559
09:50:21	4120.00	4125.00	4120.00	-90.00	1	558
09:49:24	4110.00	4115.00	4115.00	-95.00	3	557
09:49:08	4110.00	4115.00	4110.00	-100.00	2	554
09:48:54	4110.00	4115.00	4110.00	-100.00	1	552
09:48:30	4110.00	4115.00	4110.00	-100.00	1	551
09:48:30	4105.00	4110.00	4110.00	-100.00	1	550
09:47:40	4110.00	4115.00	4105.00	-105.00	2	549
09:47:40	4110.00	4115.00	4110.00	-100.00	1	547
09:47:34	4110.00	4115.00	4110.00	-100.00	1	546
09:47:02	4100.00	4110.00	4110.00	-100.00	1	545
09:46:58	4105.00	4115.00	4105.00	-105.00	1	544
09:46:53	4100.00	4105.00	4105.00	-105.00	1	543
09:46:51	4100.00	4105.00	4105.00	-105.00	2	542
09:46:48	4095.00	4100.00	4100.00	-110.00	1	540
09:46:32	4105.00	4115.00	4105.00	-105.00	1	539
09:46:30	4095.00	4100.00	4100.00	-110.00	1	538
09:46:30	4095.00	4100.00	4100.00	-110.00	1	537
09:46:29	4095.00	4100.00	4100.00	-110.00	4	536
09:46:29	4105.00	4115.00	4100.00	-110.00	1	532
09:46:29	4105.00	4115.00	4105.00	-105.00	1	531
09:46:29	4110.00	4115.00	4105.00	-105.00	1	530
09:46:29	4110.00	4115.00	4110.00	-100.00	1	529
09:46:17	4120.00	4125.00	4120.00	-90.00	1	528
09:46:10	4115.00	4125.00	4125.00	-85.00	1	527
09:46:09	4120.00	4125.00	4120.00	-90.00	2	526
09:46:08	4125.00	4135.00	4125.00	-85.00	1	524
09:46:01	4120.00	4125.00	4125.00	-85.00	1	523
09:46:00	4130.00	4135.00	4130.00	-80.00	1	522
09:45:59	4125.00	4130.00	4130.00	-80.00	1	521
09:45:33	4130.00	4135.00	4130.00	-80.00	1	520
09:45:33	4130.00	4140.00	4130.00	-80.00	2	519
09:44:59	4135.00	4145.00	4135.00	-75.00	1	517
09:44:58	4140.00	4150.00	4140.00	-70.00	1	516
09:44:58	4140.00	4150.00	4140.00	-70.00	2	515
09:44:53	4145.00	4165.00	4145.00	-65.00	2	513
09:44:53	4140.00	4145.00	4145.00	-65.00	1	511
09:44:23	4145.00	4150.00	4145.00	-65.00	1	510
09:44:22	4145.00	4150.00	4145.00	-65.00	1	509
09:44:22	4145.00	4150.00	4150.00	-60.00	1	508
09:44:12	4150.00	4160.00	4150.00	-60.00	2	507
09:44:01	4150.00	4160.00	4150.00	-60.00	1	505
09:44:00	4150.00	4160.00	4150.00	-60.00	3	504
09:44:00	4150.00	4160.00	4150.00	-60.00	3	501
09:44:00	4155.00	4165.00	4155.00	-55.00	1	498
09:44:00	4155.00	4165.00	4155.00	-55.00	2	497
09:44:00	4155.00	4165.00	4155.00	-55.00	1	495
09:44:00	4155.00	4165.00	4155.00	-55.00	4	494
09:44:00	4155.00	4165.00	4155.00	-55.00	1	490
09:43:37	4160.00	4170.00	4160.00	-50.00	1	489
09:43:37	4165.00	4170.00	4165.00	-45.00	2	488
09:43:37	4165.00	4170.00	4165.00	-45.00	1	486
09:42:58	4170.00	4175.00	4170.00	-40.00	1	485
09:42:58	4170.00	4175.00	4170.00	-40.00	2	484
09:42:30	4180.00	4190.00	4180.00	-30.00	2	482
09:42:30	4180.00	4190.00	4180.00	-30.00	1	480
09:42:30	4185.00	4195.00	4185.00	-25.00	1	479
09:41:48	4190.00	4200.00	4200.00	-10.00	1	478
09:41:40	4200.00	4210.00	4200.00	-10.00	1	477
09:41:33	4205.00	4215.00	4205.00	-5.00	1	476
09:41:33	4200.00	4210.00	4210.00	0	1	475
09:41:13	4200.00	4210.00	4210.00	0	1	474
09:41:12	4205.00	4210.00	4205.00	-5.00	1	473
09:40:51	4200.00	4205.00	4205.00	-5.00	1	472
09:40:49	4185.00	4195.00	4195.00	-15.00	3	471
09:40:49	4180.00	4190.00	4190.00	-20.00	1	468
09:40:37	4185.00	4190.00	4185.00	-25.00	1	467
09:40:22	4185.00	4190.00	4190.00	-20.00	1	466
09:40:02	4185.00	4190.00	4190.00	-20.00	1	465
09:39:15	4180.00	4190.00	4190.00	-20.00	1	464
09:39:15	4175.00	4185.00	4185.00	-25.00	1	463
09:39:15	4175.00	4180.00	4180.00	-30.00	1	462
09:38:54	4175.00	4180.00	4175.00	-35.00	2	461
09:38:14	4175.00	4180.00	4180.00	-30.00	1	459
09:37:58	4170.00	4180.00	4180.00	-30.00	1	458
09:37:58	4175.00	4180.00	4175.00	-35.00	1	457
09:37:58	4175.00	4180.00	4175.00	-35.00	1	456
09:37:36	4175.00	4180.00	4175.00	-35.00	1	455
09:36:58	4175.00	4180.00	4180.00	-30.00	1	454
09:36:00	4175.00	4180.00	4175.00	-35.00	1	453
09:35:54	4175.00	4185.00	4175.00	-35.00	1	452
09:34:05	4165.00	4170.00	4170.00	-40.00	1	451
09:34:05	4170.00	4190.00	4170.00	-40.00	2	450
09:32:59	4170.00	4190.00	4165.00	-45.00	1	448
09:32:59	4170.00	4190.00	4170.00	-40.00	1	447
09:32:58	4170.00	4190.00	4190.00	-20.00	1	446
09:32:57	4170.00	4180.00	4180.00	-30.00	1	445
09:31:51	4155.00	4165.00	4165.00	-45.00	1	444
09:31:50	4155.00	4170.00	4170.00	-40.00	1	443
09:31:50	4150.00	4165.00	4165.00	-45.00	2	442
09:31:43	4155.00	4170.00	4155.00	-55.00	1	440
09:31:19	4155.00	4170.00	4155.00	-55.00	1	439
09:31:02	4155.00	4170.00	4155.00	-55.00	1	438
09:30:43	4155.00	4180.00	4155.00	-55.00	1	437
09:30:43	4160.00	4180.00	4155.00	-55.00	1	436
09:30:43	4160.00	4180.00	4160.00	-50.00	3	435
09:30:42	4160.00	4170.00	4170.00	-40.00	1	432
09:30:42	4155.00	4165.00	4170.00	-40.00	1	431
09:30:42	4155.00	4165.00	4165.00	-45.00	2	430
09:30:34	4160.00	4165.00	4160.00	-50.00	1	428
09:30:31	4160.00	4165.00	4160.00	-50.00	1	427
09:30:28	4160.00	4165.00	4160.00	-50.00	1	426
09:30:20	4155.00	4160.00	4160.00	-50.00	1	425
09:30:18	4155.00	4160.00	4155.00	-55.00	1	424
09:30:17	4155.00	4160.00	4155.00	-55.00	1	423
09:30:17	4155.00	4160.00	4155.00	-55.00	1	422
09:30:16	4160.00	4165.00	4160.00	-50.00	1	421
09:30:16	4160.00	4165.00	4160.00	-50.00	1	420
09:30:16	4160.00	4165.00	4160.00	-50.00	1	419
09:30:16	4160.00	4170.00	4160.00	-50.00	2	418
09:30:16	4160.00	4170.00	4160.00	-50.00	3	416
09:30:16	4165.00	4175.00	4165.00	-45.00	1	413
09:30:16	4165.00	4175.00	4165.00	-45.00	1	412
09:30:16	4165.00	4175.00	4165.00	-45.00	2	411
09:30:16	4170.00	4180.00	4170.00	-40.00	1	409
09:30:02	4170.00	4185.00	4170.00	-40.00	1	408
09:30:02	4170.00	4185.00	4170.00	-40.00	1	407
09:29:56	4175.00	4185.00	4175.00	-35.00	1	406
09:29:53	4180.00	4185.00	4180.00	-30.00	1	405
09:28:46	4175.00	4190.00	4175.00	-35.00	1	404
09:28:32	4180.00	4190.00	4175.00	-35.00	1	403
09:28:32	4180.00	4190.00	4180.00	-30.00	2	402
09:28:27	4180.00	4190.00	4180.00	-30.00	1	400
09:28:00	4180.00	4185.00	4180.00	-30.00	1	399
09:27:21	4180.00	4195.00	4180.00	-30.00	1	398
09:27:16	4175.00	4180.00	4180.00	-30.00	1	397
09:26:45	4180.00	4190.00	4180.00	-30.00	1	396
09:26:45	4180.00	4190.00	4180.00	-30.00	2	395
09:25:41	4175.00	4180.00	4180.00	-30.00	1	393
09:25:41	4175.00	4180.00	4180.00	-30.00	1	392
09:24:55	4170.00	4175.00	4175.00	-35.00	1	391
09:24:55	4165.00	4175.00	4175.00	-35.00	1	390
09:24:55	4165.00	4170.00	4170.00	-40.00	2	389
09:24:50	4170.00	4175.00	4170.00	-40.00	1	387
09:24:47	4170.00	4175.00	4170.00	-40.00	1	386
09:24:45	4170.00	4175.00	4170.00	-40.00	1	385
09:24:30	4170.00	4175.00	4170.00	-40.00	1	384
09:24:30	4170.00	4175.00	4170.00	-40.00	1	383
09:24:23	4175.00	4180.00	4175.00	-35.00	1	382
09:24:23	4175.00	4180.00	4175.00	-35.00	3	381
09:24:04	4180.00	4185.00	4180.00	-30.00	5	378
09:23:40	4185.00	4195.00	4185.00	-25.00	1	373
09:23:18	4185.00	4195.00	4185.00	-25.00	1	372
09:23:18	4185.00	4195.00	4185.00	-25.00	1	371
09:23:18	4185.00	4195.00	4185.00	-25.00	4	370
09:23:18	4190.00	4195.00	4190.00	-20.00	2	366
09:22:26	4185.00	4200.00	4185.00	-25.00	1	364
09:22:12	4185.00	4195.00	4195.00	-15.00	1	363
09:21:20	4180.00	4190.00	4180.00	-30.00	4	362
09:21:17	4185.00	4195.00	4185.00	-25.00	1	358
09:20:04	4170.00	4175.00	4175.00	-35.00	2	357
09:19:52	4170.00	4180.00	4180.00	-30.00	1	355
09:19:52	4170.00	4180.00	4170.00	-40.00	1	354
09:19:52	4170.00	4180.00	4170.00	-40.00	2	353
09:19:52	4175.00	4185.00	4175.00	-35.00	3	351
09:19:49	4175.00	4180.00	4180.00	-30.00	1	348
09:19:07	4170.00	4180.00	4180.00	-30.00	1	347
09:19:02	4175.00	4180.00	4175.00	-35.00	1	346
09:19:02	4175.00	4180.00	4175.00	-35.00	4	345
09:18:16	4170.00	4175.00	4175.00	-35.00	1	341
09:18:03	4170.00	4185.00	4170.00	-40.00	1	340
09:17:38	4165.00	4175.00	4175.00	-35.00	2	339
09:17:38	4165.00	4175.00	4175.00	-35.00	2	337
09:17:32	4170.00	4175.00	4170.00	-40.00	1	335
09:17:23	4170.00	4175.00	4170.00	-40.00	1	334
09:17:22	4170.00	4185.00	4170.00	-40.00	1	333
09:17:20	4175.00	4185.00	4175.00	-35.00	1	332
09:17:11	4175.00	4185.00	4175.00	-35.00	1	331
09:17:01	4180.00	4190.00	4180.00	-30.00	2	330
09:17:01	4180.00	4195.00	4180.00	-30.00	1	328
09:16:47	4190.00	4205.00	4190.00	-20.00	3	327
09:16:47	4190.00	4205.00	4190.00	-20.00	1	324
09:16:47	4190.00	4205.00	4190.00	-20.00	1	323
09:16:47	4195.00	4205.00	4195.00	-15.00	1	322
09:16:47	4200.00	4210.00	4200.00	-10.00	1	321
09:16:47	4200.00	4210.00	4200.00	-10.00	2	320
09:16:47	4200.00	4210.00	4200.00	-10.00	1	318
09:16:47	4200.00	4215.00	4200.00	-10.00	7	317
09:16:45	4205.00	4215.00	4205.00	-5.00	3	310
09:16:45	4205.00	4220.00	4205.00	-5.00	3	307
09:16:45	4210.00	4220.00	4210.00	0	3	304
09:16:45	4210.00	4220.00	4210.00	0	3	301
09:16:22	4220.00	4225.00	4220.00	+10.00	1	298
09:16:22	4215.00	4225.00	4215.00	+5.00	1	297
09:16:00	4215.00	4230.00	4215.00	+5.00	1	296
09:15:50	4215.00	4230.00	4215.00	+5.00	1	295
09:15:35	4210.00	4225.00	4210.00	0	1	294
09:15:07	4210.00	4225.00	4210.00	0	1	293
09:14:51	4215.00	4230.00	4215.00	+5.00	2	292
09:14:35	4220.00	4235.00	4220.00	+10.00	2	290
09:14:21	4230.00	4235.00	4230.00	+20.00	1	288
09:14:21	4215.00	4230.00	4230.00	+20.00	1	287
09:14:03	4220.00	4230.00	4220.00	+10.00	2	286
09:13:15	4220.00	4230.00	4230.00	+20.00	1	284
09:13:10	4220.00	4230.00	4230.00	+20.00	1	283
09:12:03	4205.00	4215.00	4205.00	-5.00	2	282
09:12:03	4205.00	4215.00	4205.00	-5.00	1	280
09:12:03	4205.00	4215.00	4205.00	-5.00	1	279
09:12:03	4205.00	4215.00	4205.00	-5.00	1	278
09:12:03	4210.00	4220.00	4210.00	0	2	277
09:11:39	4220.00	4230.00	4220.00	+10.00	1	275
09:10:57	4215.00	4230.00	4215.00	+5.00	1	274
09:10:52	4225.00	4230.00	4225.00	+15.00	1	273
09:10:51	4205.00	4215.00	4215.00	+5.00	1	272
09:10:51	4205.00	4210.00	4210.00	0	1	271
09:10:51	4200.00	4210.00	4210.00	0	1	270
09:10:33	4205.00	4210.00	4205.00	-5.00	2	269
09:10:11	4210.00	4220.00	4210.00	0	1	267
09:09:59	4210.00	4220.00	4210.00	0	1	266
09:09:59	4210.00	4225.00	4210.00	0	3	265
09:09:41	4230.00	4245.00	4230.00	+20.00	1	262
09:09:33	4240.00	4245.00	4240.00	+30.00	1	261
09:09:33	4240.00	4245.00	4240.00	+30.00	1	260
09:09:30	4240.00	4245.00	4240.00	+30.00	1	259
09:09:24	4235.00	4240.00	4240.00	+30.00	1	258
09:09:17	4235.00	4240.00	4235.00	+25.00	1	257
09:09:08	4225.00	4230.00	4230.00	+20.00	1	256
09:09:07	4225.00	4230.00	4230.00	+20.00	1	255
09:09:00	4210.00	4220.00	4220.00	+10.00	1	254
09:08:54	4205.00	4220.00	4205.00	-5.00	1	253
09:08:54	4215.00	4220.00	4215.00	+5.00	1	252
09:08:48	4210.00	4225.00	4210.00	0	2	251
09:08:48	4210.00	4225.00	4210.00	0	1	249
09:08:45	4210.00	4225.00	4225.00	+15.00	1	248
09:08:32	4210.00	4220.00	4210.00	0	1	247
09:08:20	4210.00	4220.00	4210.00	0	1	246
09:08:08	4220.00	4225.00	4220.00	+10.00	1	245
09:08:05	4215.00	4220.00	4220.00	+10.00	1	244
09:08:04	4210.00	4215.00	4215.00	+5.00	5	243
09:08:04	4210.00	4215.00	4215.00	+5.00	1	238
09:08:01	4200.00	4210.00	4210.00	0	1	237
09:08:01	4205.00	4210.00	4205.00	-5.00	1	236
09:07:46	4215.00	4220.00	4215.00	+5.00	1	235
09:07:42	4200.00	4205.00	4205.00	-5.00	1	234
09:07:42	4200.00	4205.00	4205.00	-5.00	1	233
09:07:42	4190.00	4200.00	4200.00	-10.00	1	232
09:07:36	4190.00	4200.00	4200.00	-10.00	1	231
09:07:35	4200.00	4205.00	4200.00	-10.00	3	230
09:07:35	4200.00	4205.00	4200.00	-10.00	2	227
09:07:35	4205.00	4215.00	4205.00	-5.00	2	225
09:07:35	4205.00	4215.00	4205.00	-5.00	4	223
09:07:35	4210.00	4220.00	4210.00	0	5	219
09:07:29	4215.00	4220.00	4215.00	+5.00	1	214
09:07:15	4215.00	4220.00	4215.00	+5.00	1	213
09:07:13	4210.00	4220.00	4210.00	0	1	212
09:07:12	4215.00	4225.00	4215.00	+5.00	1	211
09:07:10	4215.00	4225.00	4215.00	+5.00	1	210
09:07:05	4215.00	4225.00	4215.00	+5.00	1	209
09:06:57	4210.00	4225.00	4225.00	+15.00	1	208
09:06:35	4210.00	4220.00	4210.00	0	1	207
09:06:11	4200.00	4210.00	4210.00	0	1	206
09:06:11	4200.00	4205.00	4205.00	-5.00	1	205
09:06:10	4200.00	4210.00	4210.00	0	1	204
09:05:52	4200.00	4210.00	4210.00	0	1	203
09:05:48	4200.00	4210.00	4210.00	0	1	202
09:05:39	4210.00	4220.00	4210.00	0	1	201
09:05:38	4215.00	4220.00	4215.00	+5.00	2	200
09:05:28	4215.00	4220.00	4215.00	+5.00	1	198
09:05:16	4220.00	4225.00	4220.00	+10.00	1	197
09:05:09	4225.00	4235.00	4225.00	+15.00	1	196
09:05:09	4230.00	4240.00	4230.00	+20.00	5	195
09:05:05	4235.00	4240.00	4235.00	+25.00	1	190
09:05:03	4235.00	4240.00	4235.00	+25.00	1	189
09:04:55	4240.00	4245.00	4240.00	+30.00	1	188
09:04:54	4240.00	4245.00	4240.00	+30.00	1	187
09:04:52	4240.00	4245.00	4240.00	+30.00	1	186
09:04:48	4245.00	4250.00	4245.00	+35.00	1	185
09:04:42	4250.00	4255.00	4250.00	+40.00	2	184
09:04:33	4260.00	4270.00	4260.00	+50.00	1	182
09:04:32	4260.00	4270.00	4260.00	+50.00	1	181
09:04:29	4265.00	4270.00	4265.00	+55.00	1	180
09:04:25	4270.00	4275.00	4270.00	+60.00	2	179
09:04:20	4270.00	4275.00	4270.00	+60.00	1	177
09:04:05	4260.00	4270.00	4270.00	+60.00	1	176
09:03:58	4260.00	4270.00	4270.00	+60.00	1	175
09:03:55	4260.00	4275.00	4275.00	+65.00	2	174
09:03:52	4265.00	4275.00	4265.00	+55.00	2	172
09:03:41	4255.00	4260.00	4260.00	+50.00	1	170
09:03:39	4255.00	4260.00	4260.00	+50.00	1	169
09:03:20	4240.00	4245.00	4245.00	+35.00	1	168
09:03:20	4235.00	4240.00	4240.00	+30.00	1	167
09:03:14	4235.00	4240.00	4240.00	+30.00	1	166
09:03:13	4240.00	4245.00	4240.00	+30.00	1	165
09:03:07	4240.00	4245.00	4240.00	+30.00	1	164
09:02:58	4245.00	4250.00	4245.00	+35.00	1	163
09:02:57	4250.00	4255.00	4250.00	+40.00	5	162
09:02:49	4260.00	4265.00	4260.00	+50.00	1	157
09:02:45	4265.00	4270.00	4265.00	+55.00	8	156
09:02:42	4275.00	4280.00	4275.00	+65.00	1	148
09:02:36	4270.00	4280.00	4270.00	+60.00	1	147
09:02:17	4265.00	4285.00	4285.00	+75.00	1	146
09:02:15	4275.00	4285.00	4275.00	+65.00	1	145
09:02:15	4270.00	4285.00	4270.00	+60.00	1	144
09:02:15	4270.00	4285.00	4270.00	+60.00	5	143
09:02:13	4275.00	4285.00	4275.00	+65.00	1	138
09:02:06	4285.00	4290.00	4285.00	+75.00	1	137
09:02:04	4270.00	4285.00	4285.00	+75.00	1	136
09:02:03	4275.00	4285.00	4275.00	+65.00	1	135
09:02:01	4275.00	4285.00	4275.00	+65.00	1	134
09:01:57	4285.00	4295.00	4285.00	+75.00	1	133
09:01:57	4280.00	4295.00	4280.00	+70.00	1	132
09:01:54	4285.00	4295.00	4285.00	+75.00	1	131
09:01:49	4275.00	4295.00	4295.00	+85.00	1	130
09:01:48	4275.00	4295.00	4295.00	+85.00	1	129
09:01:47	4280.00	4290.00	4280.00	+70.00	1	128
09:01:47	4280.00	4295.00	4295.00	+85.00	1	127
09:01:47	4280.00	4290.00	4280.00	+70.00	1	126
09:01:47	4275.00	4295.00	4275.00	+65.00	1	125
09:01:46	4270.00	4295.00	4270.00	+60.00	1	124
09:01:46	4280.00	4300.00	4280.00	+70.00	1	123
09:01:43	4270.00	4295.00	4295.00	+85.00	1	122
09:01:42	4270.00	4285.00	4285.00	+75.00	1	121
09:01:42	4280.00	4290.00	4280.00	+70.00	1	120
09:01:41	4280.00	4295.00	4280.00	+70.00	3	119
09:01:40	4290.00	4300.00	4290.00	+80.00	1	116
09:01:39	4285.00	4300.00	4285.00	+75.00	1	115
09:01:39	4280.00	4295.00	4295.00	+85.00	1	114
09:01:35	4280.00	4300.00	4300.00	+90.00	1	113
09:01:35	4280.00	4295.00	4295.00	+85.00	1	112
09:01:34	4285.00	4295.00	4285.00	+75.00	2	111
09:01:34	4285.00	4290.00	4290.00	+80.00	1	109
09:01:33	4285.00	4290.00	4285.00	+75.00	1	108
09:01:31	4280.00	4290.00	4290.00	+80.00	1	107
09:01:29	4280.00	4285.00	4285.00	+75.00	1	106
09:01:27	4275.00	4285.00	4275.00	+65.00	2	105
09:01:27	4275.00	4280.00	4280.00	+70.00	1	103
09:01:26	4270.00	4275.00	4275.00	+65.00	1	102
09:01:26	4270.00	4280.00	4270.00	+60.00	1	101
09:01:26	4270.00	4280.00	4280.00	+70.00	1	100
09:01:26	4280.00	4285.00	4270.00	+60.00	6	99
09:01:26	4280.00	4285.00	4280.00	+70.00	1	93
09:01:26	4275.00	4285.00	4275.00	+65.00	1	92
09:01:22	4270.00	4280.00	4280.00	+70.00	1	91
09:01:20	4270.00	4290.00	4290.00	+80.00	1	90
09:01:18	4280.00	4290.00	4280.00	+70.00	3	89
09:01:16	4270.00	4290.00	4290.00	+80.00	1	86
09:01:15	4280.00	4290.00	4280.00	+70.00	1	85
09:01:14	4270.00	4280.00	4280.00	+70.00	1	84
09:01:10	4270.00	4280.00	4270.00	+60.00	1	83
09:01:07	4270.00	4285.00	4285.00	+75.00	1	82
09:01:05	4275.00	4285.00	4285.00	+75.00	1	81
09:01:05	4280.00	4285.00	4280.00	+70.00	1	80
09:01:02	4270.00	4280.00	4280.00	+70.00	3	79
09:01:02	4275.00	4280.00	4275.00	+65.00	1	76
09:01:02	4275.00	4280.00	4275.00	+65.00	1	75
09:01:02	4275.00	4280.00	4275.00	+65.00	1	74
09:01:01	4270.00	4275.00	4275.00	+65.00	1	73
09:00:59	4270.00	4275.00	4275.00	+65.00	1	72
09:00:57	4270.00	4280.00	4270.00	+60.00	1	71
09:00:52	4270.00	4280.00	4270.00	+60.00	1	70
09:00:52	4275.00	4280.00	4275.00	+65.00	1	69
09:00:52	4270.00	4280.00	4270.00	+60.00	2	68
09:00:52	4275.00	4280.00	4275.00	+65.00	1	66
09:00:52	4275.00	4280.00	4275.00	+65.00	3	65
09:00:52	4275.00	4280.00	4275.00	+65.00	1	62
09:00:48	4275.00	4280.00	4280.00	+70.00	1	61
09:00:42	4270.00	4280.00	4280.00	+70.00	1	60
09:00:41	4280.00	4285.00	4280.00	+70.00	1	59
09:00:41	4280.00	4285.00	4280.00	+70.00	3	58
09:00:41	4275.00	4280.00	4280.00	+70.00	1	55
09:00:41	4275.00	4280.00	4275.00	+65.00	1	54
09:00:41	4280.00	4285.00	4280.00	+70.00	1	53
09:00:37	4265.00	4280.00	4280.00	+70.00	1	52
09:00:33	4265.00	4280.00	4280.00	+70.00	1	51
09:00:32	4250.00	4275.00	4275.00	+65.00	1	50
09:00:32	4250.00	4275.00	4275.00	+65.00	1	49
09:00:32	4250.00	4270.00	4270.00	+60.00	1	48
09:00:29	4265.00	4275.00	4265.00	+55.00	1	47
09:00:25	4245.00	4275.00	4245.00	+35.00	2	46
09:00:25	4265.00	4280.00	4265.00	+55.00	1	44
09:00:22	4265.00	4275.00	4265.00	+55.00	1	43
09:00:22	4240.00	4265.00	4265.00	+55.00	1	42
09:00:21	4240.00	4265.00	4265.00	+55.00	1	41
09:00:18	4265.00	4285.00	4265.00	+55.00	1	40
09:00:18	4240.00	4270.00	4270.00	+60.00	1	39
09:00:17	4240.00	4265.00	4265.00	+55.00	1	38
09:00:15	4245.00	4265.00	4245.00	+35.00	1	37
09:00:15	4265.00	4270.00	4265.00	+55.00	1	36
09:00:15	4265.00	4270.00	4265.00	+55.00	1	35
09:00:14	4265.00	4270.00	4270.00	+60.00	1	34
09:00:09	4235.00	4265.00	4265.00	+55.00	1	33
09:00:04	--	--	4230.00	+20.00	32	32

　

其他人也逛...

PChome 購物儲值10,000元

Samsung Galaxy S25 Ultra (12G/256G)

MyCard 2000點虛擬點數卡

羅技 MX Master 4 無線滑鼠

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

NWT威技 WiFi智慧16L除濕機WDH-16EN

HyRead Gaze Mini+ 6吋電子紙閱讀器

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

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

AirTag (2ND GENERATION) 4 PACK

【點睛品】貳台錢黃金金條_計價黃金

【享樂券】全家虛擬禮物卡50元

DJI OSMO POCKET 4 全能套裝

Apple iPhone 17 Pro (256G)

統一超商10000元虛擬商品卡

【台股盤後】終場小漲　光學台...

光寶投資9.19億美元　德州麥金...

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

‧外資賣超195億元連7賣　友達遭...
‧中國出口管制反守為攻　稀土成...
‧中聯油脂擴大5批超標　再增667...

加密貨幣

比特幣BTC	61999.94	-1,791.46	-2.81%
以太幣ETH	1765.96	-21.61	-1.21%
瑞波幣XRP	1.06	-0.04	-3.42%
比特幣現金BCH	235.90	-8.51	-3.48%
萊特幣LTC	43.20	-1.50	-3.35%
卡達幣ADA	0.157212	-0.01	-5.27%
波場幣TRX	0.325856	0.00	-1.21%
恆星幣XLM	0.181194	-0.01	-3.01%

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。