最新[公告] 台榮:更正-公告本公司董事會決議通過114年度員工酬勞及董監事酬勞分派案熱門戰爭開銷曝光紐時：美打擊伊朗首週花費逾113億美元

更新報價

世芯-KY (3661) 半導體業上市

3320.00 ▼-45.00 -1.34% 46.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-45.00	1,380	3310.00	8	3320.00	7	3385.00	3415.00	3295.00	3365.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:58	3310.00	3320.00	3320.00	-45.00	1	1380
13:24:56	3315.00	3320.00	3315.00	-50.00	1	1379
13:24:56	3315.00	3320.00	3315.00	-50.00	1	1378
13:24:48	3310.00	3315.00	3315.00	-50.00	1	1377
13:24:46	3310.00	3315.00	3315.00	-50.00	1	1376
13:24:46	3310.00	3320.00	3320.00	-45.00	1	1375
13:24:41	3310.00	3315.00	3315.00	-50.00	1	1374
13:24:41	3315.00	3320.00	3315.00	-50.00	4	1373
13:24:31	3315.00	3320.00	3315.00	-50.00	1	1369
13:24:26	3315.00	3320.00	3320.00	-45.00	3	1368
13:24:22	3315.00	3320.00	3320.00	-45.00	1	1365
13:24:20	3315.00	3320.00	3320.00	-45.00	2	1364
13:24:16	3315.00	3320.00	3315.00	-50.00	1	1362
13:24:08	3315.00	3320.00	3315.00	-50.00	1	1361
13:24:03	3310.00	3320.00	3320.00	-45.00	1	1360
13:24:03	3310.00	3320.00	3320.00	-45.00	1	1359
13:24:03	3310.00	3315.00	3315.00	-50.00	1	1358
13:23:48	3310.00	3315.00	3315.00	-50.00	4	1357
13:23:47	3310.00	3315.00	3315.00	-50.00	1	1353
13:23:37	3310.00	3315.00	3315.00	-50.00	1	1352
13:23:27	3310.00	3315.00	3315.00	-50.00	1	1351
13:23:22	3310.00	3315.00	3315.00	-50.00	1	1350
13:23:15	3310.00	3315.00	3315.00	-50.00	3	1349
13:23:14	3310.00	3315.00	3315.00	-50.00	1	1346
13:23:14	3310.00	3315.00	3315.00	-50.00	1	1345
13:23:14	3315.00	3320.00	3315.00	-50.00	4	1344
13:23:09	3315.00	3320.00	3320.00	-45.00	1	1340
13:23:08	3315.00	3320.00	3315.00	-50.00	2	1339
13:22:42	3315.00	3320.00	3320.00	-45.00	1	1337
13:22:32	3315.00	3320.00	3315.00	-50.00	1	1336
13:21:48	3315.00	3320.00	3315.00	-50.00	1	1335
13:21:46	3315.00	3320.00	3315.00	-50.00	1	1334
13:21:35	3315.00	3320.00	3315.00	-50.00	1	1333
13:21:26	3315.00	3320.00	3315.00	-50.00	1	1332
13:21:03	3310.00	3315.00	3315.00	-50.00	4	1331
13:21:00	3310.00	3315.00	3315.00	-50.00	1	1327
13:20:56	3315.00	3320.00	3315.00	-50.00	4	1326
13:20:46	3315.00	3320.00	3315.00	-50.00	1	1322
13:20:45	3315.00	3320.00	3320.00	-45.00	1	1321
13:20:35	3315.00	3320.00	3315.00	-50.00	1	1320
13:20:01	3310.00	3315.00	3315.00	-50.00	1	1319
13:19:53	3310.00	3320.00	3310.00	-55.00	1	1318
13:19:47	3310.00	3315.00	3315.00	-50.00	1	1317
13:19:42	3310.00	3315.00	3315.00	-50.00	1	1316
13:19:42	3310.00	3320.00	3310.00	-55.00	1	1315
13:19:40	3310.00	3320.00	3310.00	-55.00	1	1314
13:18:54	3310.00	3315.00	3315.00	-50.00	1	1313
13:18:34	3310.00	3315.00	3315.00	-50.00	1	1312
13:18:06	3310.00	3315.00	3315.00	-50.00	1	1311
13:17:49	3310.00	3315.00	3315.00	-50.00	1	1310
13:17:48	3310.00	3315.00	3315.00	-50.00	1	1309
13:17:41	3315.00	3320.00	3315.00	-50.00	1	1308
13:17:28	3315.00	3320.00	3315.00	-50.00	1	1307
13:17:28	3315.00	3320.00	3315.00	-50.00	1	1306
13:16:55	3315.00	3320.00	3315.00	-50.00	1	1305
13:16:46	3315.00	3320.00	3315.00	-50.00	1	1304
13:16:45	3315.00	3320.00	3315.00	-50.00	1	1303
13:16:29	3315.00	3320.00	3315.00	-50.00	1	1302
13:16:14	3315.00	3320.00	3315.00	-50.00	1	1301
13:15:27	3315.00	3320.00	3315.00	-50.00	1	1300
13:14:19	3315.00	3320.00	3315.00	-50.00	1	1299
13:13:22	3315.00	3320.00	3315.00	-50.00	1	1298
13:13:14	3315.00	3320.00	3315.00	-50.00	1	1297
13:13:03	3310.00	3315.00	3315.00	-50.00	2	1296
13:12:53	3305.00	3315.00	3315.00	-50.00	8	1294
13:12:43	3305.00	3310.00	3310.00	-55.00	17	1286
13:12:43	3305.00	3310.00	3305.00	-60.00	3	1269
13:12:42	3305.00	3310.00	3305.00	-60.00	1	1266
13:11:53	3305.00	3310.00	3305.00	-60.00	1	1265
13:11:45	3305.00	3310.00	3305.00	-60.00	1	1264
13:11:31	3305.00	3310.00	3305.00	-60.00	1	1263
13:09:06	3305.00	3310.00	3310.00	-55.00	1	1262
13:08:38	3300.00	3305.00	3305.00	-60.00	3	1261
13:08:38	3300.00	3305.00	3305.00	-60.00	5	1258
13:08:10	3300.00	3305.00	3305.00	-60.00	1	1253
13:08:02	3295.00	3300.00	3300.00	-65.00	2	1252
13:07:36	3295.00	3300.00	3300.00	-65.00	2	1250
13:07:31	3295.00	3300.00	3295.00	-70.00	1	1248
13:07:30	3295.00	3300.00	3300.00	-65.00	1	1247
13:07:30	3300.00	3305.00	3300.00	-65.00	4	1246
13:07:14	3300.00	3305.00	3305.00	-60.00	1	1242
13:06:52	3300.00	3305.00	3300.00	-65.00	1	1241
13:06:51	3300.00	3305.00	3300.00	-65.00	1	1240
13:06:35	3300.00	3305.00	3300.00	-65.00	1	1239
13:05:38	3300.00	3305.00	3300.00	-65.00	1	1238
13:03:29	3300.00	3305.00	3305.00	-60.00	1	1237
13:03:09	3295.00	3300.00	3300.00	-65.00	1	1236
13:03:05	3295.00	3300.00	3300.00	-65.00	5	1235
13:03:03	3290.00	3295.00	3295.00	-70.00	2	1230
13:02:48	3290.00	3295.00	3295.00	-70.00	1	1228
13:02:48	3295.00	3300.00	3295.00	-70.00	1	1227
13:02:35	3295.00	3300.00	3295.00	-70.00	1	1226
13:02:29	3295.00	3300.00	3295.00	-70.00	1	1225
13:02:24	3295.00	3300.00	3295.00	-70.00	1	1224
13:01:55	3295.00	3300.00	3300.00	-65.00	1	1223
13:01:44	3295.00	3300.00	3300.00	-65.00	1	1222
13:01:32	3300.00	3305.00	3300.00	-65.00	16	1221
13:01:29	3305.00	3310.00	3305.00	-60.00	2	1205
13:01:26	3305.00	3310.00	3305.00	-60.00	1	1203
13:01:26	3305.00	3310.00	3305.00	-60.00	10	1202
13:00:46	3305.00	3310.00	3310.00	-55.00	2	1192
13:00:46	3305.00	3310.00	3310.00	-55.00	2	1190
13:00:45	3305.00	3310.00	3310.00	-55.00	1	1188
13:00:40	3305.00	3310.00	3305.00	-60.00	1	1187
13:00:28	3305.00	3310.00	3305.00	-60.00	1	1186
12:59:11	3305.00	3310.00	3305.00	-60.00	1	1185
12:59:08	3305.00	3310.00	3305.00	-60.00	1	1184
12:58:52	3305.00	3310.00	3305.00	-60.00	1	1183
12:58:03	3305.00	3310.00	3305.00	-60.00	1	1182
12:58:03	3305.00	3310.00	3305.00	-60.00	1	1181
12:58:03	3305.00	3310.00	3305.00	-60.00	1	1180
12:57:54	3305.00	3310.00	3305.00	-60.00	1	1179
12:57:16	3305.00	3310.00	3305.00	-60.00	1	1178
12:57:16	3305.00	3310.00	3305.00	-60.00	1	1177
12:53:34	3310.00	3315.00	3310.00	-55.00	1	1176
12:53:27	3310.00	3315.00	3310.00	-55.00	1	1175
12:52:40	3310.00	3315.00	3310.00	-55.00	1	1174
12:52:37	3310.00	3315.00	3310.00	-55.00	1	1173
12:50:40	3305.00	3310.00	3310.00	-55.00	1	1172
12:50:21	3305.00	3310.00	3310.00	-55.00	1	1171
12:49:20	3310.00	3315.00	3310.00	-55.00	1	1170
12:48:10	3305.00	3310.00	3310.00	-55.00	1	1169
12:47:44	3305.00	3315.00	3305.00	-60.00	1	1168
12:47:29	3310.00	3315.00	3310.00	-55.00	1	1167
12:47:28	3310.00	3315.00	3310.00	-55.00	1	1166
12:46:21	3310.00	3315.00	3310.00	-55.00	1	1165
12:46:13	3310.00	3315.00	3310.00	-55.00	1	1164
12:46:13	3310.00	3315.00	3310.00	-55.00	1	1163
12:46:00	3310.00	3315.00	3310.00	-55.00	1	1162
12:44:03	3310.00	3315.00	3310.00	-55.00	1	1161
12:41:11	3305.00	3310.00	3310.00	-55.00	1	1160
12:39:51	3305.00	3320.00	3305.00	-60.00	1	1159
12:39:50	3305.00	3310.00	3310.00	-55.00	2	1158
12:39:50	3315.00	3320.00	3310.00	-55.00	5	1156
12:39:50	3315.00	3320.00	3315.00	-50.00	3	1151
12:39:43	3320.00	3325.00	3320.00	-45.00	7	1148
12:38:58	3320.00	3325.00	3325.00	-40.00	3	1141
12:36:31	3325.00	3330.00	3325.00	-40.00	1	1138
12:36:31	3325.00	3330.00	3325.00	-40.00	1	1137
12:36:31	3325.00	3330.00	3325.00	-40.00	2	1136
12:36:31	3325.00	3330.00	3325.00	-40.00	1	1134
12:35:25	3325.00	3330.00	3325.00	-40.00	1	1133
12:35:10	3325.00	3330.00	3330.00	-35.00	1	1132
12:33:15	3325.00	3330.00	3325.00	-40.00	1	1131
12:29:48	3325.00	3330.00	3325.00	-40.00	1	1130
12:29:13	3325.00	3330.00	3330.00	-35.00	3	1129
12:28:55	3320.00	3330.00	3330.00	-35.00	1	1126
12:28:24	3320.00	3325.00	3325.00	-40.00	1	1125
12:28:24	3320.00	3325.00	3325.00	-40.00	1	1124
12:27:55	3325.00	3330.00	3325.00	-40.00	2	1123
12:23:23	3320.00	3330.00	3330.00	-35.00	1	1121
12:18:55	3320.00	3325.00	3325.00	-40.00	3	1120
12:18:55	3320.00	3325.00	3325.00	-40.00	1	1117
12:18:52	3320.00	3325.00	3325.00	-40.00	1	1116
12:18:16	3325.00	3330.00	3325.00	-40.00	1	1115
12:17:48	3325.00	3330.00	3325.00	-40.00	1	1114
12:16:59	3325.00	3330.00	3325.00	-40.00	1	1113
12:16:35	3325.00	3330.00	3325.00	-40.00	1	1112
12:13:24	3325.00	3330.00	3325.00	-40.00	1	1111
12:11:40	3325.00	3330.00	3325.00	-40.00	1	1110
12:10:45	3330.00	3335.00	3330.00	-35.00	1	1109
12:10:36	3330.00	3335.00	3330.00	-35.00	1	1108
12:09:18	3330.00	3335.00	3335.00	-30.00	1	1107
12:08:05	3330.00	3335.00	3335.00	-30.00	1	1106
12:06:13	3330.00	3335.00	3335.00	-30.00	1	1105
12:04:09	3335.00	3340.00	3335.00	-30.00	1	1104
12:04:09	3335.00	3340.00	3335.00	-30.00	2	1103
12:02:28	3335.00	3340.00	3335.00	-30.00	1	1101
12:02:25	3335.00	3340.00	3335.00	-30.00	1	1100
12:01:34	3330.00	3335.00	3335.00	-30.00	2	1099
12:01:34	3330.00	3335.00	3335.00	-30.00	1	1097
12:00:57	3325.00	3335.00	3335.00	-30.00	1	1096
11:59:33	3325.00	3335.00	3335.00	-30.00	1	1095
11:58:49	3325.00	3335.00	3335.00	-30.00	1	1094
11:58:28	3325.00	3330.00	3330.00	-35.00	1	1093
11:58:28	3325.00	3330.00	3330.00	-35.00	1	1092
11:58:28	3325.00	3330.00	3330.00	-35.00	1	1091
11:58:18	3325.00	3330.00	3330.00	-35.00	1	1090
11:58:10	3325.00	3330.00	3330.00	-35.00	1	1089
11:57:59	3325.00	3330.00	3330.00	-35.00	1	1088
11:57:32	3325.00	3330.00	3330.00	-35.00	1	1087
11:57:04	3325.00	3330.00	3330.00	-35.00	2	1086
11:52:11	3325.00	3330.00	3325.00	-40.00	1	1084
11:52:11	3320.00	3330.00	3330.00	-35.00	2	1083
11:51:33	3325.00	3330.00	3325.00	-40.00	1	1081
11:46:45	3320.00	3325.00	3325.00	-40.00	9	1080
11:44:54	3320.00	3325.00	3325.00	-40.00	1	1071
11:38:58	3320.00	3330.00	3320.00	-45.00	1	1070
11:38:28	3320.00	3325.00	3325.00	-40.00	5	1069
11:38:28	3320.00	3325.00	3320.00	-45.00	3	1064
11:29:54	3320.00	3325.00	3325.00	-40.00	1	1061
11:29:28	3320.00	3325.00	3325.00	-40.00	1	1060
11:29:27	3320.00	3325.00	3325.00	-40.00	2	1059
11:29:06	3320.00	3325.00	3325.00	-40.00	1	1057
11:28:50	3320.00	3325.00	3325.00	-40.00	1	1056
11:24:02	3320.00	3325.00	3320.00	-45.00	1	1055
11:22:09	3325.00	3330.00	3325.00	-40.00	3	1054
11:22:09	3325.00	3330.00	3325.00	-40.00	1	1051
11:22:09	3325.00	3330.00	3325.00	-40.00	1	1050
11:20:38	3320.00	3325.00	3325.00	-40.00	2	1049
11:20:02	3320.00	3325.00	3320.00	-45.00	1	1047
11:20:02	3320.00	3325.00	3325.00	-40.00	1	1046
11:15:42	3325.00	3335.00	3325.00	-40.00	1	1045
11:13:26	3320.00	3325.00	3325.00	-40.00	1	1044
11:12:34	3315.00	3320.00	3320.00	-45.00	6	1043
11:12:34	3315.00	3320.00	3320.00	-45.00	1	1037
11:11:57	3315.00	3320.00	3315.00	-50.00	1	1036
11:11:31	3320.00	3325.00	3320.00	-45.00	1	1035
11:11:29	3320.00	3330.00	3320.00	-45.00	1	1034
11:10:14	3325.00	3330.00	3325.00	-40.00	1	1033
11:09:48	3325.00	3330.00	3325.00	-40.00	1	1032
11:09:41	3330.00	3335.00	3330.00	-35.00	1	1031
11:09:33	3330.00	3335.00	3330.00	-35.00	2	1030
11:07:45	3335.00	3340.00	3335.00	-30.00	3	1028
11:07:45	3335.00	3340.00	3335.00	-30.00	1	1025
11:07:44	3335.00	3340.00	3335.00	-30.00	1	1024
11:07:43	3335.00	3340.00	3335.00	-30.00	1	1023
11:04:27	3325.00	3335.00	3335.00	-30.00	1	1022
11:04:26	3325.00	3335.00	3335.00	-30.00	1	1021
11:04:03	3325.00	3330.00	3330.00	-35.00	1	1020
11:04:03	3325.00	3330.00	3330.00	-35.00	1	1019
11:03:01	3325.00	3330.00	3330.00	-35.00	1	1018
10:59:16	3325.00	3330.00	3325.00	-40.00	1	1017
10:59:15	3325.00	3330.00	3330.00	-35.00	2	1016
10:58:51	3325.00	3330.00	3330.00	-35.00	1	1014
10:58:32	3330.00	3335.00	3330.00	-35.00	2	1013
10:57:27	3325.00	3330.00	3330.00	-35.00	1	1011
10:56:47	3325.00	3330.00	3330.00	-35.00	1	1010
10:56:40	3325.00	3330.00	3330.00	-35.00	1	1009
10:56:34	3325.00	3330.00	3330.00	-35.00	1	1008
10:56:00	3320.00	3330.00	3330.00	-35.00	1	1007
10:55:45	3320.00	3330.00	3320.00	-45.00	1	1006
10:55:45	3315.00	3325.00	3325.00	-40.00	5	1005
10:55:33	3315.00	3320.00	3320.00	-45.00	7	1000
10:52:27	3315.00	3320.00	3315.00	-50.00	1	993
10:51:34	3310.00	3315.00	3315.00	-50.00	1	992
10:50:41	3315.00	3320.00	3315.00	-50.00	1	991
10:50:20	3310.00	3320.00	3310.00	-55.00	1	990
10:50:20	3310.00	3315.00	3315.00	-50.00	2	989
10:50:05	3315.00	3320.00	3315.00	-50.00	2	987
10:48:40	3315.00	3320.00	3320.00	-45.00	1	985
10:48:14	3320.00	3325.00	3320.00	-45.00	1	984
10:48:14	3310.00	3320.00	3320.00	-45.00	2	983
10:48:10	3310.00	3315.00	3315.00	-50.00	1	981
10:46:23	3310.00	3315.00	3315.00	-50.00	3	980
10:45:22	3305.00	3310.00	3310.00	-55.00	1	977
10:45:01	3310.00	3315.00	3310.00	-55.00	2	976
10:44:54	3310.00	3315.00	3315.00	-50.00	1	974
10:43:34	3315.00	3320.00	3315.00	-50.00	1	973
10:43:31	3315.00	3320.00	3315.00	-50.00	1	972
10:43:31	3315.00	3320.00	3315.00	-50.00	1	971
10:42:17	3320.00	3325.00	3320.00	-45.00	2	970
10:41:35	3320.00	3325.00	3320.00	-45.00	1	968
10:41:16	3310.00	3320.00	3320.00	-45.00	2	967
10:40:34	3305.00	3310.00	3310.00	-55.00	1	965
10:40:26	3310.00	3315.00	3310.00	-55.00	2	964
10:40:10	3310.00	3315.00	3310.00	-55.00	1	962
10:40:05	3305.00	3310.00	3310.00	-55.00	1	961
10:40:05	3305.00	3310.00	3310.00	-55.00	1	960
10:40:02	3305.00	3310.00	3310.00	-55.00	1	959
10:39:58	3305.00	3310.00	3310.00	-55.00	1	958
10:39:35	3305.00	3320.00	3305.00	-60.00	1	957
10:39:19	3305.00	3310.00	3310.00	-55.00	2	956
10:39:19	3300.00	3305.00	3310.00	-55.00	1	954
10:39:19	3300.00	3305.00	3305.00	-60.00	4	953
10:39:16	3295.00	3305.00	3295.00	-70.00	1	949
10:39:16	3295.00	3300.00	3300.00	-65.00	4	948
10:39:10	3295.00	3300.00	3295.00	-70.00	1	944
10:39:09	3295.00	3300.00	3295.00	-70.00	1	943
10:38:58	3300.00	3305.00	3300.00	-65.00	1	942
10:38:58	3300.00	3305.00	3300.00	-65.00	2	941
10:38:58	3300.00	3305.00	3300.00	-65.00	10	939
10:38:42	3300.00	3305.00	3300.00	-65.00	1	929
10:38:41	3300.00	3305.00	3300.00	-65.00	1	928
10:38:35	3300.00	3305.00	3300.00	-65.00	1	927
10:38:30	3300.00	3305.00	3300.00	-65.00	1	926
10:38:19	3300.00	3305.00	3300.00	-65.00	1	925
10:38:07	3300.00	3305.00	3300.00	-65.00	1	924
10:38:04	3300.00	3305.00	3305.00	-60.00	2	923
10:37:48	3300.00	3305.00	3305.00	-60.00	1	921
10:37:48	3300.00	3305.00	3305.00	-60.00	1	920
10:37:44	3300.00	3305.00	3300.00	-65.00	2	919
10:37:40	3300.00	3305.00	3305.00	-60.00	1	917
10:37:37	3300.00	3305.00	3305.00	-60.00	1	916
10:37:34	3300.00	3305.00	3305.00	-60.00	1	915
10:37:32	3300.00	3310.00	3310.00	-55.00	1	914
10:37:31	3305.00	3310.00	3305.00	-60.00	1	913
10:37:31	3305.00	3310.00	3305.00	-60.00	2	912
10:37:20	3305.00	3310.00	3305.00	-60.00	1	910
10:37:20	3305.00	3310.00	3305.00	-60.00	3	909
10:37:20	3305.00	3315.00	3305.00	-60.00	1	906
10:37:20	3305.00	3315.00	3305.00	-60.00	1	905
10:37:17	3305.00	3315.00	3305.00	-60.00	1	904
10:37:13	3305.00	3315.00	3305.00	-60.00	1	903
10:37:10	3310.00	3315.00	3310.00	-55.00	7	902
10:36:52	3315.00	3320.00	3315.00	-50.00	1	895
10:36:50	3315.00	3320.00	3315.00	-50.00	3	894
10:36:49	3315.00	3320.00	3315.00	-50.00	1	891
10:36:31	3315.00	3320.00	3320.00	-45.00	1	890
10:36:02	3320.00	3325.00	3320.00	-45.00	1	889
10:35:48	3320.00	3325.00	3320.00	-45.00	1	888
10:35:48	3320.00	3325.00	3320.00	-45.00	1	887
10:35:44	3320.00	3325.00	3320.00	-45.00	1	886
10:35:41	3320.00	3325.00	3320.00	-45.00	1	885
10:34:35	3320.00	3330.00	3320.00	-45.00	1	884
10:34:30	3320.00	3330.00	3320.00	-45.00	1	883
10:34:30	3320.00	3330.00	3320.00	-45.00	1	882
10:34:30	3320.00	3330.00	3320.00	-45.00	1	881
10:34:30	3320.00	3330.00	3320.00	-45.00	1	880
10:34:30	3325.00	3330.00	3325.00	-40.00	6	879
10:34:30	3325.00	3335.00	3325.00	-40.00	2	873
10:34:30	3325.00	3335.00	3325.00	-40.00	1	871
10:34:30	3330.00	3335.00	3330.00	-35.00	4	870
10:34:30	3330.00	3335.00	3330.00	-35.00	1	866
10:34:21	3330.00	3335.00	3330.00	-35.00	1	865
10:34:19	3330.00	3335.00	3330.00	-35.00	1	864
10:34:19	3330.00	3335.00	3330.00	-35.00	1	863
10:33:42	3330.00	3335.00	3335.00	-30.00	2	862
10:32:41	3330.00	3340.00	3330.00	-35.00	1	860
10:32:41	3335.00	3340.00	3335.00	-30.00	1	859
10:32:28	3335.00	3340.00	3335.00	-30.00	2	858
10:32:28	3335.00	3340.00	3335.00	-30.00	1	856
10:30:54	3340.00	3345.00	3340.00	-25.00	1	855
10:30:03	3335.00	3345.00	3345.00	-20.00	1	854
10:30:00	3335.00	3345.00	3335.00	-30.00	1	853
10:29:28	3340.00	3345.00	3340.00	-25.00	1	852
10:29:22	3340.00	3345.00	3340.00	-25.00	1	851
10:28:04	3340.00	3345.00	3340.00	-25.00	2	850
10:27:20	3340.00	3345.00	3340.00	-25.00	1	848
10:26:01	3340.00	3345.00	3340.00	-25.00	1	847
10:25:31	3335.00	3340.00	3340.00	-25.00	2	846
10:25:30	3335.00	3340.00	3340.00	-25.00	1	844
10:25:23	3335.00	3340.00	3335.00	-30.00	1	843
10:23:56	3330.00	3335.00	3335.00	-30.00	1	842
10:23:53	3330.00	3335.00	3335.00	-30.00	1	841
10:23:50	3330.00	3335.00	3335.00	-30.00	1	840
10:23:20	3330.00	3340.00	3330.00	-35.00	1	839
10:23:17	3330.00	3340.00	3330.00	-35.00	1	838
10:23:07	3335.00	3340.00	3335.00	-30.00	1	837
10:22:31	3335.00	3340.00	3335.00	-30.00	1	836
10:22:22	3335.00	3340.00	3335.00	-30.00	1	835
10:22:16	3335.00	3340.00	3335.00	-30.00	1	834
10:21:58	3335.00	3340.00	3335.00	-30.00	1	833
10:21:45	3335.00	3340.00	3335.00	-30.00	1	832
10:20:55	3335.00	3345.00	3335.00	-30.00	1	831
10:20:40	3340.00	3345.00	3340.00	-25.00	1	830
10:20:34	3340.00	3345.00	3340.00	-25.00	1	829
10:20:31	3340.00	3345.00	3340.00	-25.00	1	828
10:20:04	3340.00	3345.00	3340.00	-25.00	1	827
10:20:04	3340.00	3345.00	3340.00	-25.00	1	826
10:20:04	3340.00	3345.00	3340.00	-25.00	1	825
10:20:04	3340.00	3345.00	3340.00	-25.00	2	824
10:19:48	3340.00	3345.00	3340.00	-25.00	1	822
10:19:43	3340.00	3345.00	3345.00	-20.00	1	821
10:18:40	3345.00	3350.00	3345.00	-20.00	2	820
10:18:40	3345.00	3350.00	3345.00	-20.00	1	818
10:18:40	3345.00	3350.00	3345.00	-20.00	1	817
10:18:17	3345.00	3350.00	3350.00	-15.00	1	816
10:17:26	3345.00	3350.00	3350.00	-15.00	1	815
10:15:38	3350.00	3355.00	3350.00	-15.00	1	814
10:14:49	3355.00	3360.00	3355.00	-10.00	1	813
10:14:49	3355.00	3360.00	3355.00	-10.00	1	812
10:14:49	3355.00	3360.00	3355.00	-10.00	2	811
10:12:23	3360.00	3370.00	3360.00	-5.00	1	809
10:12:23	3360.00	3365.00	3360.00	-5.00	2	808
10:11:44	3360.00	3370.00	3360.00	-5.00	1	806
10:11:41	3360.00	3365.00	3365.00	0	1	805
10:11:21	3360.00	3365.00	3365.00	0	1	804
10:10:51	3365.00	3370.00	3365.00	0	1	803
10:10:35	3360.00	3365.00	3365.00	0	1	802
10:09:56	3360.00	3365.00	3360.00	-5.00	1	801
10:09:02	3355.00	3360.00	3360.00	-5.00	1	800
10:08:24	3355.00	3360.00	3355.00	-10.00	1	799
10:07:59	3355.00	3360.00	3355.00	-10.00	1	798
10:07:33	3350.00	3355.00	3355.00	-10.00	1	797
10:05:07	3350.00	3355.00	3350.00	-15.00	1	796
10:05:00	3345.00	3350.00	3350.00	-15.00	1	795
10:04:33	3340.00	3345.00	3345.00	-20.00	2	794
10:03:10	3340.00	3345.00	3340.00	-25.00	1	792
10:02:51	3335.00	3345.00	3335.00	-30.00	2	791
10:02:46	3335.00	3345.00	3335.00	-30.00	1	789
10:02:44	3335.00	3345.00	3335.00	-30.00	1	788
10:02:42	3340.00	3345.00	3340.00	-25.00	1	787
10:02:42	3340.00	3345.00	3340.00	-25.00	1	786
10:02:42	3340.00	3350.00	3340.00	-25.00	2	785
10:02:42	3340.00	3350.00	3340.00	-25.00	1	783
10:02:33	3340.00	3350.00	3340.00	-25.00	1	782
10:02:30	3345.00	3350.00	3345.00	-20.00	1	781
10:02:19	3345.00	3350.00	3345.00	-20.00	7	780
10:01:05	3350.00	3360.00	3345.00	-20.00	3	773
10:01:05	3350.00	3360.00	3350.00	-15.00	2	770
10:00:53	3345.00	3360.00	3345.00	-20.00	1	768
10:00:47	3345.00	3350.00	3350.00	-15.00	2	767
10:00:29	3350.00	3355.00	3350.00	-15.00	4	765
09:57:51	3350.00	3360.00	3350.00	-15.00	1	761
09:57:33	3350.00	3360.00	3350.00	-15.00	1	760
09:57:33	3345.00	3350.00	3355.00	-10.00	1	759
09:57:33	3345.00	3350.00	3350.00	-15.00	4	758
09:54:55	3350.00	3355.00	3350.00	-15.00	1	754
09:54:49	3350.00	3355.00	3350.00	-15.00	1	753
09:54:44	3345.00	3355.00	3345.00	-20.00	2	752
09:54:31	3350.00	3355.00	3350.00	-15.00	1	750
09:54:26	3345.00	3355.00	3345.00	-20.00	1	749
09:54:21	3345.00	3350.00	3350.00	-15.00	1	748
09:54:20	3345.00	3350.00	3345.00	-20.00	2	747
09:54:15	3345.00	3350.00	3345.00	-20.00	1	745
09:54:09	3345.00	3355.00	3345.00	-20.00	1	744
09:54:03	3350.00	3355.00	3350.00	-15.00	7	743
09:53:37	3355.00	3360.00	3355.00	-10.00	4	736
09:53:37	3355.00	3360.00	3355.00	-10.00	1	732
09:53:24	3360.00	3370.00	3360.00	-5.00	4	731
09:53:24	3360.00	3370.00	3360.00	-5.00	1	727
09:53:23	3360.00	3370.00	3360.00	-5.00	1	726
09:52:53	3365.00	3370.00	3365.00	0	1	725
09:52:36	3360.00	3365.00	3365.00	0	2	724
09:52:34	3360.00	3365.00	3360.00	-5.00	1	722
09:52:31	3360.00	3365.00	3365.00	0	1	721
09:52:24	3365.00	3370.00	3365.00	0	2	720
09:52:18	3365.00	3370.00	3365.00	0	3	718
09:51:38	3360.00	3365.00	3365.00	0	7	715
09:51:38	3360.00	3365.00	3365.00	0	1	708
09:51:09	3365.00	3370.00	3365.00	0	1	707
09:51:09	3365.00	3370.00	3365.00	0	2	706
09:51:09	3365.00	3370.00	3365.00	0	5	704
09:51:06	3370.00	3375.00	3370.00	+5.00	2	699
09:50:48	3365.00	3370.00	3370.00	+5.00	1	697
09:50:45	3370.00	3375.00	3370.00	+5.00	1	696
09:50:38	3375.00	3380.00	3370.00	+5.00	2	695
09:50:38	3375.00	3380.00	3375.00	+10.00	3	693
09:49:24	3370.00	3375.00	3375.00	+10.00	6	690
09:49:18	3370.00	3375.00	3375.00	+10.00	1	684
09:49:10	3370.00	3375.00	3375.00	+10.00	1	683
09:48:59	3375.00	3380.00	3375.00	+10.00	1	682
09:48:58	3375.00	3380.00	3375.00	+10.00	5	681
09:48:37	3375.00	3385.00	3375.00	+10.00	1	676
09:48:22	3380.00	3385.00	3380.00	+15.00	1	675
09:47:40	3375.00	3385.00	3375.00	+10.00	1	674
09:47:39	3380.00	3385.00	3380.00	+15.00	1	673
09:47:38	3380.00	3385.00	3380.00	+15.00	1	672
09:47:35	3380.00	3385.00	3380.00	+15.00	5	671
09:46:57	3385.00	3390.00	3385.00	+20.00	3	666
09:46:45	3385.00	3390.00	3385.00	+20.00	1	663
09:46:44	3390.00	3395.00	3390.00	+25.00	6	662
09:46:40	3395.00	3400.00	3395.00	+30.00	2	656
09:46:36	3395.00	3400.00	3395.00	+30.00	1	654
09:46:05	3395.00	3400.00	3400.00	+35.00	1	653
09:46:04	3395.00	3400.00	3400.00	+35.00	1	652
09:45:57	3395.00	3400.00	3400.00	+35.00	1	651
09:45:40	3395.00	3400.00	3400.00	+35.00	1	650
09:45:31	3395.00	3400.00	3400.00	+35.00	1	649
09:45:11	3390.00	3400.00	3400.00	+35.00	2	648
09:45:06	3395.00	3400.00	3395.00	+30.00	1	646
09:44:52	3390.00	3400.00	3400.00	+35.00	1	645
09:44:50	3390.00	3395.00	3395.00	+30.00	1	644
09:44:49	3395.00	3400.00	3395.00	+30.00	1	643
09:44:41	3395.00	3405.00	3395.00	+30.00	4	642
09:44:41	3395.00	3405.00	3395.00	+30.00	1	638
09:44:37	3400.00	3405.00	3400.00	+35.00	1	637
09:44:37	3400.00	3405.00	3400.00	+35.00	2	636
09:44:35	3405.00	3410.00	3405.00	+40.00	3	634
09:44:35	3405.00	3410.00	3405.00	+40.00	1	631
09:44:35	3405.00	3410.00	3405.00	+40.00	2	630
09:44:14	3400.00	3405.00	3405.00	+40.00	1	628
09:44:10	3395.00	3405.00	3405.00	+40.00	1	627
09:44:09	3400.00	3405.00	3400.00	+35.00	1	626
09:44:05	3405.00	3410.00	3405.00	+40.00	1	625
09:44:05	3395.00	3405.00	3405.00	+40.00	3	624
09:44:05	3400.00	3405.00	3400.00	+35.00	1	621
09:44:05	3400.00	3405.00	3400.00	+35.00	1	620
09:44:04	3400.00	3405.00	3405.00	+40.00	1	619
09:44:03	3400.00	3405.00	3400.00	+35.00	1	618
09:44:03	3400.00	3405.00	3405.00	+40.00	1	617
09:44:03	3400.00	3405.00	3405.00	+40.00	1	616
09:44:03	3400.00	3405.00	3405.00	+40.00	1	615
09:44:03	3400.00	3405.00	3405.00	+40.00	2	614
09:44:01	3400.00	3405.00	3400.00	+35.00	1	612
09:43:59	3400.00	3405.00	3400.00	+35.00	1	611
09:43:52	3395.00	3400.00	3400.00	+35.00	2	610
09:43:32	3395.00	3400.00	3400.00	+35.00	1	608
09:43:30	3395.00	3400.00	3400.00	+35.00	1	607
09:43:29	3395.00	3400.00	3400.00	+35.00	1	606
09:43:29	3395.00	3400.00	3400.00	+35.00	1	605
09:43:26	3395.00	3400.00	3400.00	+35.00	1	604
09:43:17	3395.00	3400.00	3400.00	+35.00	1	603
09:43:17	3395.00	3400.00	3400.00	+35.00	1	602
09:43:16	3395.00	3400.00	3400.00	+35.00	1	601
09:43:10	3395.00	3400.00	3400.00	+35.00	1	600
09:43:09	3395.00	3400.00	3400.00	+35.00	1	599
09:43:05	3395.00	3400.00	3400.00	+35.00	1	598
09:43:04	3395.00	3400.00	3400.00	+35.00	2	597
09:43:04	3395.00	3400.00	3400.00	+35.00	1	595
09:43:04	3395.00	3400.00	3400.00	+35.00	1	594
09:43:04	3395.00	3400.00	3400.00	+35.00	5	593
09:42:46	3390.00	3400.00	3390.00	+25.00	1	588
09:42:43	3390.00	3395.00	3395.00	+30.00	10	587
09:42:25	3385.00	3390.00	3390.00	+25.00	1	577
09:42:25	3380.00	3385.00	3385.00	+20.00	5	576
09:42:25	3380.00	3385.00	3385.00	+20.00	1	571
09:41:49	3380.00	3385.00	3380.00	+15.00	1	570
09:41:42	3380.00	3385.00	3385.00	+20.00	1	569
09:41:37	3380.00	3385.00	3385.00	+20.00	1	568
09:41:36	3380.00	3385.00	3385.00	+20.00	1	567
09:41:24	3380.00	3385.00	3385.00	+20.00	1	566
09:41:10	3385.00	3390.00	3385.00	+20.00	1	565
09:40:26	3390.00	3395.00	3385.00	+20.00	2	564
09:40:26	3390.00	3395.00	3390.00	+25.00	2	562
09:40:20	3385.00	3390.00	3390.00	+25.00	1	560
09:40:17	3380.00	3390.00	3390.00	+25.00	1	559
09:40:13	3385.00	3395.00	3395.00	+30.00	2	558
09:40:12	3385.00	3390.00	3390.00	+25.00	3	556
09:40:12	3380.00	3390.00	3390.00	+25.00	4	553
09:40:12	3380.00	3385.00	3385.00	+20.00	1	549
09:40:12	3380.00	3385.00	3385.00	+20.00	2	548
09:40:04	3370.00	3380.00	3380.00	+15.00	4	546
09:39:54	3370.00	3375.00	3375.00	+10.00	1	542
09:39:50	3365.00	3370.00	3370.00	+5.00	1	541
09:39:47	3365.00	3370.00	3370.00	+5.00	1	540
09:39:42	3365.00	3370.00	3370.00	+5.00	1	539
09:39:42	3365.00	3370.00	3365.00	0	1	538
09:38:41	3365.00	3370.00	3365.00	0	1	537
09:36:35	3355.00	3365.00	3365.00	0	3	536
09:33:12	3345.00	3350.00	3350.00	-15.00	1	533
09:31:52	3345.00	3350.00	3345.00	-20.00	1	532
09:31:48	3345.00	3350.00	3345.00	-20.00	1	531
09:31:48	3345.00	3350.00	3345.00	-20.00	1	530
09:31:30	3350.00	3355.00	3350.00	-15.00	3	529
09:31:25	3355.00	3360.00	3355.00	-10.00	1	526
09:31:10	3355.00	3365.00	3355.00	-10.00	1	525
09:31:05	3360.00	3365.00	3360.00	-5.00	1	524
09:31:01	3360.00	3370.00	3360.00	-5.00	1	523
09:30:55	3365.00	3370.00	3365.00	0	1	522
09:30:50	3365.00	3370.00	3365.00	0	1	521
09:30:02	3360.00	3370.00	3360.00	-5.00	1	520
09:30:01	3360.00	3365.00	3365.00	0	3	519
09:30:01	3355.00	3365.00	3365.00	0	1	516
09:29:10	3355.00	3365.00	3355.00	-10.00	1	515
09:28:30	3350.00	3355.00	3355.00	-10.00	2	514
09:28:30	3350.00	3355.00	3355.00	-10.00	1	512
09:28:22	3350.00	3355.00	3355.00	-10.00	1	511
09:26:28	3355.00	3365.00	3355.00	-10.00	1	510
09:26:14	3355.00	3365.00	3355.00	-10.00	1	509
09:26:09	3355.00	3365.00	3355.00	-10.00	1	508
09:26:07	3355.00	3365.00	3355.00	-10.00	1	507
09:26:05	3360.00	3370.00	3360.00	-5.00	1	506
09:26:03	3360.00	3370.00	3360.00	-5.00	2	505
09:26:03	3365.00	3370.00	3365.00	0	1	503
09:25:42	3365.00	3370.00	3365.00	0	1	502
09:25:02	3360.00	3365.00	3365.00	0	1	501
09:24:35	3360.00	3365.00	3365.00	0	1	500
09:24:35	3365.00	3370.00	3365.00	0	3	499
09:24:00	3370.00	3375.00	3370.00	+5.00	1	496
09:23:21	3370.00	3375.00	3370.00	+5.00	1	495
09:23:21	3360.00	3365.00	3365.00	0	4	494
09:23:21	3360.00	3365.00	3365.00	0	2	490
09:22:57	3360.00	3365.00	3360.00	-5.00	1	488
09:22:49	3360.00	3365.00	3360.00	-5.00	1	487
09:21:07	3365.00	3370.00	3365.00	0	7	486
09:21:03	3365.00	3370.00	3370.00	+5.00	1	479
09:20:33	3370.00	3375.00	3370.00	+5.00	1	478
09:20:26	3370.00	3375.00	3370.00	+5.00	1	477
09:19:42	3365.00	3370.00	3370.00	+5.00	1	476
09:19:35	3365.00	3370.00	3370.00	+5.00	1	475
09:19:22	3370.00	3380.00	3370.00	+5.00	3	474
09:17:35	3365.00	3370.00	3370.00	+5.00	1	471
09:17:35	3365.00	3370.00	3370.00	+5.00	1	470
09:17:23	3370.00	3375.00	3375.00	+10.00	1	469
09:17:22	3380.00	3385.00	3380.00	+15.00	1	468
09:17:22	3380.00	3385.00	3380.00	+15.00	3	467
09:17:08	3385.00	3390.00	3385.00	+20.00	2	464
09:16:50	3380.00	3385.00	3385.00	+20.00	1	462
09:16:45	3380.00	3385.00	3385.00	+20.00	1	461
09:15:55	3370.00	3380.00	3380.00	+15.00	1	460
09:15:55	3370.00	3380.00	3380.00	+15.00	1	459
09:15:54	3375.00	3380.00	3375.00	+10.00	1	458
09:15:45	3370.00	3375.00	3375.00	+10.00	1	457
09:15:38	3370.00	3380.00	3370.00	+5.00	1	456
09:15:31	3365.00	3370.00	3370.00	+5.00	1	455
09:15:24	3355.00	3365.00	3365.00	0	2	454
09:15:07	3355.00	3360.00	3360.00	-5.00	1	452
09:14:55	3355.00	3360.00	3360.00	-5.00	1	451
09:14:53	3360.00	3365.00	3360.00	-5.00	1	450
09:14:53	3360.00	3365.00	3365.00	0	1	449
09:14:41	3350.00	3360.00	3360.00	-5.00	4	448
09:14:29	3360.00	3370.00	3360.00	-5.00	1	444
09:14:28	3360.00	3370.00	3360.00	-5.00	1	443
09:14:28	3365.00	3370.00	3365.00	0	1	442
09:14:23	3365.00	3380.00	3365.00	0	1	441
09:14:08	3375.00	3385.00	3370.00	+5.00	3	440
09:14:08	3375.00	3385.00	3375.00	+10.00	2	437
09:13:58	3380.00	3385.00	3380.00	+15.00	3	435
09:13:30	3385.00	3390.00	3385.00	+20.00	1	432
09:13:30	3385.00	3390.00	3385.00	+20.00	1	431
09:13:28	3385.00	3390.00	3385.00	+20.00	1	430
09:13:15	3385.00	3390.00	3385.00	+20.00	1	429
09:12:57	3380.00	3385.00	3385.00	+20.00	1	428
09:12:34	3380.00	3390.00	3380.00	+15.00	1	427
09:12:34	3385.00	3390.00	3385.00	+20.00	1	426
09:12:25	3380.00	3385.00	3385.00	+20.00	1	425
09:12:15	3380.00	3385.00	3385.00	+20.00	1	424
09:11:58	3370.00	3380.00	3380.00	+15.00	1	423
09:11:53	3375.00	3385.00	3375.00	+10.00	1	422
09:11:47	3375.00	3390.00	3375.00	+10.00	1	421
09:11:38	3380.00	3390.00	3380.00	+15.00	1	420
09:11:34	3380.00	3390.00	3380.00	+15.00	1	419
09:11:32	3380.00	3390.00	3380.00	+15.00	1	418
09:11:32	3385.00	3390.00	3385.00	+20.00	1	417
09:11:29	3380.00	3390.00	3390.00	+25.00	1	416
09:11:28	3385.00	3395.00	3385.00	+20.00	2	415
09:11:28	3390.00	3395.00	3390.00	+25.00	1	413
09:11:24	3390.00	3395.00	3390.00	+25.00	1	412
09:11:24	3390.00	3395.00	3390.00	+25.00	1	411
09:11:23	3385.00	3390.00	3390.00	+25.00	3	410
09:11:14	3380.00	3390.00	3390.00	+25.00	1	407
09:11:00	3380.00	3385.00	3385.00	+20.00	1	406
09:11:00	3380.00	3385.00	3380.00	+15.00	1	405
09:11:00	3385.00	3390.00	3385.00	+20.00	1	404
09:10:59	3380.00	3385.00	3385.00	+20.00	1	403
09:10:58	3380.00	3385.00	3385.00	+20.00	1	402
09:10:46	3380.00	3385.00	3385.00	+20.00	1	401
09:10:45	3380.00	3385.00	3385.00	+20.00	1	400
09:09:30	3385.00	3390.00	3385.00	+20.00	1	399
09:09:27	3380.00	3385.00	3385.00	+20.00	1	398
09:09:26	3380.00	3385.00	3385.00	+20.00	2	397
09:09:25	3380.00	3385.00	3385.00	+20.00	1	395
09:09:24	3380.00	3385.00	3385.00	+20.00	1	394
09:09:24	3385.00	3395.00	3385.00	+20.00	3	393
09:09:19	3385.00	3395.00	3395.00	+30.00	1	390
09:09:19	3385.00	3395.00	3395.00	+30.00	1	389
09:09:19	3385.00	3395.00	3395.00	+30.00	1	388
09:09:19	3385.00	3395.00	3395.00	+30.00	1	387
09:09:12	3380.00	3390.00	3390.00	+25.00	2	386
09:09:11	3380.00	3390.00	3380.00	+15.00	1	384
09:09:09	3380.00	3385.00	3385.00	+20.00	1	383
09:09:06	3375.00	3380.00	3380.00	+15.00	1	382
09:09:06	3370.00	3375.00	3375.00	+10.00	1	381
09:09:05	3380.00	3385.00	3380.00	+15.00	1	380
09:09:00	3370.00	3375.00	3375.00	+10.00	1	379
09:08:56	3360.00	3370.00	3370.00	+5.00	11	378
09:08:56	3360.00	3365.00	3365.00	0	1	367
09:08:51	3355.00	3365.00	3365.00	0	3	366
09:08:51	3350.00	3360.00	3360.00	-5.00	3	363
09:08:48	3350.00	3355.00	3355.00	-10.00	1	360
09:08:48	3345.00	3350.00	3350.00	-15.00	3	359
09:08:44	3345.00	3350.00	3345.00	-20.00	1	356
09:08:38	3345.00	3350.00	3345.00	-20.00	1	355
09:08:34	3345.00	3350.00	3345.00	-20.00	1	354
09:08:29	3340.00	3345.00	3345.00	-20.00	1	353
09:08:27	3335.00	3340.00	3340.00	-25.00	2	352
09:08:27	3330.00	3335.00	3335.00	-30.00	4	350
09:07:40	3340.00	3350.00	3340.00	-25.00	3	346
09:07:40	3340.00	3350.00	3340.00	-25.00	1	343
09:07:26	3340.00	3350.00	3340.00	-25.00	1	342
09:07:24	3340.00	3350.00	3340.00	-25.00	1	341
09:07:24	3345.00	3355.00	3345.00	-20.00	1	340
09:07:24	3345.00	3355.00	3345.00	-20.00	1	339
09:07:24	3350.00	3355.00	3350.00	-15.00	1	338
09:07:24	3350.00	3355.00	3350.00	-15.00	5	337
09:07:04	3350.00	3355.00	3355.00	-10.00	3	332
09:06:40	3355.00	3360.00	3355.00	-10.00	1	329
09:06:40	3355.00	3360.00	3355.00	-10.00	1	328
09:06:38	3355.00	3360.00	3355.00	-10.00	1	327
09:06:38	3355.00	3360.00	3355.00	-10.00	1	326
09:06:13	3355.00	3365.00	3355.00	-10.00	1	325
09:06:13	3355.00	3365.00	3355.00	-10.00	1	324
09:06:08	3365.00	3370.00	3365.00	0	1	323
09:06:04	3355.00	3365.00	3365.00	0	1	322
09:06:01	3360.00	3370.00	3360.00	-5.00	5	321
09:05:57	3365.00	3370.00	3365.00	0	1	316
09:05:22	3375.00	3385.00	3375.00	+10.00	2	315
09:05:21	3380.00	3385.00	3380.00	+15.00	4	313
09:05:20	3385.00	3390.00	3385.00	+20.00	1	309
09:05:16	3380.00	3390.00	3380.00	+15.00	1	308
09:05:15	3385.00	3390.00	3385.00	+20.00	3	307
09:05:13	3385.00	3390.00	3385.00	+20.00	1	304
09:05:09	3390.00	3395.00	3390.00	+25.00	1	303
09:05:09	3390.00	3395.00	3390.00	+25.00	4	302
09:05:02	3390.00	3395.00	3390.00	+25.00	1	298
09:04:55	3390.00	3395.00	3395.00	+30.00	1	297
09:04:40	3385.00	3390.00	3390.00	+25.00	1	296
09:04:36	3380.00	3390.00	3390.00	+25.00	1	295
09:04:28	3380.00	3390.00	3390.00	+25.00	1	294
09:04:22	3380.00	3385.00	3390.00	+25.00	1	293
09:04:22	3380.00	3385.00	3385.00	+20.00	4	292
09:04:19	3385.00	3395.00	3385.00	+20.00	1	288
09:04:17	3385.00	3395.00	3385.00	+20.00	5	287
09:04:16	3385.00	3395.00	3385.00	+20.00	5	282
09:04:14	3385.00	3395.00	3385.00	+20.00	1	277
09:04:03	3385.00	3395.00	3385.00	+20.00	1	276
09:04:02	3390.00	3395.00	3390.00	+25.00	1	275
09:03:54	3385.00	3395.00	3385.00	+20.00	2	274
09:03:51	3385.00	3395.00	3385.00	+20.00	1	272
09:03:47	3380.00	3385.00	3385.00	+20.00	1	271
09:03:44	3385.00	3395.00	3385.00	+20.00	1	270
09:03:35	3375.00	3380.00	3380.00	+15.00	1	269
09:03:34	3390.00	3395.00	3380.00	+15.00	1	268
09:03:34	3390.00	3395.00	3385.00	+20.00	3	267
09:03:34	3390.00	3395.00	3390.00	+25.00	1	264
09:03:34	3385.00	3390.00	3390.00	+25.00	5	263
09:03:33	3380.00	3385.00	3385.00	+20.00	1	258
09:03:33	3375.00	3385.00	3385.00	+20.00	1	257
09:03:29	3375.00	3385.00	3375.00	+10.00	1	256
09:03:08	3375.00	3385.00	3375.00	+10.00	4	255
09:03:07	3365.00	3375.00	3375.00	+10.00	2	251
09:03:07	3360.00	3370.00	3370.00	+5.00	2	249
09:03:02	3360.00	3370.00	3360.00	-5.00	1	247
09:03:00	3360.00	3365.00	3365.00	0	3	246
09:02:56	3360.00	3365.00	3365.00	0	1	243
09:02:56	3365.00	3370.00	3365.00	0	1	242
09:02:56	3365.00	3370.00	3365.00	0	1	241
09:02:54	3365.00	3370.00	3365.00	0	1	240
09:02:52	3365.00	3370.00	3365.00	0	1	239
09:02:49	3365.00	3375.00	3365.00	0	2	238
09:02:49	3365.00	3375.00	3365.00	0	7	236
09:02:47	3365.00	3375.00	3365.00	0	1	229
09:02:47	3370.00	3375.00	3370.00	+5.00	1	228
09:02:46	3370.00	3375.00	3370.00	+5.00	1	227
09:02:45	3370.00	3375.00	3370.00	+5.00	1	226
09:02:40	3370.00	3380.00	3370.00	+5.00	1	225
09:02:38	3370.00	3380.00	3370.00	+5.00	1	224
09:02:34	3370.00	3380.00	3370.00	+5.00	1	223
09:02:25	3370.00	3385.00	3385.00	+20.00	1	222
09:02:22	3370.00	3385.00	3370.00	+5.00	1	221
09:02:21	3370.00	3380.00	3370.00	+5.00	1	220
09:02:20	3380.00	3390.00	3380.00	+15.00	4	219
09:02:20	3385.00	3390.00	3385.00	+20.00	8	215
09:02:08	3390.00	3395.00	3390.00	+25.00	1	207
09:02:05	3390.00	3395.00	3390.00	+25.00	1	206
09:02:05	3390.00	3395.00	3395.00	+30.00	1	205
09:02:04	3390.00	3395.00	3390.00	+25.00	1	204
09:02:03	3390.00	3395.00	3390.00	+25.00	1	203
09:02:03	3385.00	3390.00	3390.00	+25.00	1	202
09:02:00	3385.00	3390.00	3390.00	+25.00	1	201
09:02:00	3385.00	3390.00	3390.00	+25.00	1	200
09:01:59	3385.00	3390.00	3390.00	+25.00	1	199
09:01:50	3385.00	3390.00	3390.00	+25.00	1	198
09:01:39	3375.00	3385.00	3385.00	+20.00	3	197
09:01:36	3370.00	3380.00	3380.00	+15.00	1	194
09:01:36	3370.00	3380.00	3380.00	+15.00	1	193
09:01:28	3370.00	3380.00	3380.00	+15.00	1	192
09:01:24	3375.00	3385.00	3375.00	+10.00	1	191
09:01:23	3375.00	3385.00	3375.00	+10.00	1	190
09:01:17	3370.00	3385.00	3370.00	+5.00	1	189
09:01:11	3370.00	3385.00	3370.00	+5.00	1	188
09:01:02	3380.00	3385.00	3390.00	+25.00	1	187
09:01:02	3380.00	3385.00	3385.00	+20.00	1	186
09:01:02	3380.00	3385.00	3390.00	+25.00	8	185
09:01:02	3380.00	3385.00	3385.00	+20.00	1	177
09:01:02	3385.00	3390.00	3385.00	+20.00	13	176
09:01:02	3390.00	3395.00	3390.00	+25.00	1	163
09:00:54	3385.00	3390.00	3390.00	+25.00	1	162
09:00:54	3390.00	3395.00	3390.00	+25.00	1	161
09:00:53	3395.00	3405.00	3395.00	+30.00	2	160
09:00:53	3400.00	3405.00	3400.00	+35.00	1	158
09:00:53	3400.00	3405.00	3400.00	+35.00	10	157
09:00:47	3400.00	3410.00	3400.00	+35.00	1	147
09:00:46	3400.00	3415.00	3400.00	+35.00	1	146
09:00:46	3400.00	3410.00	3410.00	+45.00	1	145
09:00:44	3405.00	3415.00	3405.00	+40.00	1	144
09:00:44	3400.00	3410.00	3410.00	+45.00	1	143
09:00:43	3405.00	3410.00	3405.00	+40.00	1	142
09:00:43	3405.00	3410.00	3410.00	+45.00	1	141
09:00:43	3405.00	3410.00	3410.00	+45.00	1	140
09:00:42	3400.00	3410.00	3410.00	+45.00	1	139
09:00:42	3410.00	3415.00	3405.00	+40.00	4	138
09:00:42	3410.00	3415.00	3410.00	+45.00	1	134
09:00:41	3405.00	3415.00	3415.00	+50.00	1	133
09:00:39	3410.00	3415.00	3410.00	+45.00	1	132
09:00:35	3410.00	3415.00	3410.00	+45.00	1	131
09:00:35	3400.00	3410.00	3410.00	+45.00	5	130
09:00:29	3395.00	3400.00	3400.00	+35.00	1	125
09:00:28	3395.00	3405.00	3395.00	+30.00	1	124
09:00:27	3395.00	3405.00	3395.00	+30.00	1	123
09:00:26	3390.00	3405.00	3405.00	+40.00	2	122
09:00:26	3390.00	3395.00	3395.00	+30.00	1	120
09:00:26	3385.00	3400.00	3400.00	+35.00	7	119
09:00:26	3380.00	3395.00	3395.00	+30.00	11	112
09:00:26	3380.00	3390.00	3390.00	+25.00	4	101
09:00:22	3375.00	3390.00	3390.00	+25.00	1	97
09:00:16	3370.00	3390.00	3390.00	+25.00	1	96
09:00:15	3370.00	3390.00	3370.00	+5.00	1	95
09:00:15	3370.00	3390.00	3390.00	+25.00	1	94
09:00:15	3370.00	3390.00	3370.00	+5.00	1	93
09:00:15	3365.00	3385.00	3385.00	+20.00	3	92
09:00:15	3365.00	3385.00	3365.00	0	1	89
09:00:14	3365.00	3380.00	3380.00	+15.00	1	88
09:00:14	3380.00	3385.00	3380.00	+15.00	6	87
09:00:14	3380.00	3385.00	3380.00	+15.00	1	81
09:00:14	--	--	3385.00	+20.00	54	80

　

其他人也逛...

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

【享樂券】統一超商50元虛擬商品卡_電子憑證

AirTag (2ND GENERATION) 4 PACK

大潤發5000元即享券(餘額型)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Samsung Galaxy A56 5G (8G/256G)

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

雅詩蘭黛特潤超導全方位修護露100ml

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

統一超商10000元虛擬商品卡

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

POCO C85 8G/256GB(三入組)

MyCard 5000點虛擬點數卡

台積電ADR11日上漲7.47美元漲幅...

聯電ADR11日上漲0.22美元漲幅2....

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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ADR11日下跌0.26美元跌...
‧友達ADR11日上漲0.26美元漲幅5....
‧【台股盤中】電子傳產走弱台股...

加密貨幣

比特幣BTC	69285.36	-645.89	-0.92%
以太幣ETH	2020.53	-16.59	-0.81%
瑞波幣XRP	1.37	-0.02	-1.18%
比特幣現金BCH	454.14	7.26	1.62%
萊特幣LTC	54.06	0.21	0.39%
卡達幣ADA	0.258287	0.00	-1.42%
波場幣TRX	0.289553	0.00	1.31%
恆星幣XLM	0.156575	0.00	-1.26%

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。