最新[公告] 聯德:公告本公司代理發言人異動熱門日月光投控第2季獲利同期新高　先進封測營收優預期

更新報價

旺　矽 (6223) 半導體業上櫃

4800.00 ▲+10.00 +0.21% 51.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.00	1,049	4795.00	14	4800.00	1	4660.00	5070.00	4650.00	4790.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	4795.00	4800.00	4800.00	+10.00	53	1049
13:24:01	4785.00	4805.00	4805.00	+15.00	2	996
13:24:01	4785.00	4805.00	4805.00	+15.00	1	994
13:23:48	4785.00	4800.00	4800.00	+10.00	1	993
13:23:39	4780.00	4805.00	4805.00	+15.00	2	992
13:22:04	4765.00	4820.00	4820.00	+30.00	3	990
13:21:40	4830.00	4840.00	4830.00	+40.00	2	987
13:21:14	4835.00	4850.00	4835.00	+45.00	1	985
13:21:14	4840.00	4850.00	4840.00	+50.00	1	984
13:18:25	4840.00	4880.00	4840.00	+50.00	2	983
13:18:08	4840.00	4845.00	4840.00	+50.00	1	981
13:18:01	4840.00	4845.00	4840.00	+50.00	1	980
13:17:33	4845.00	4855.00	4845.00	+55.00	1	979
13:17:32	4850.00	4855.00	4850.00	+60.00	1	978
13:17:31	4855.00	4880.00	4855.00	+65.00	1	977
13:17:23	4855.00	4880.00	4855.00	+65.00	1	976
13:17:20	4860.00	4880.00	4860.00	+70.00	1	975
13:17:03	4850.00	4865.00	4850.00	+60.00	1	974
13:16:59	4850.00	4865.00	4850.00	+60.00	1	973
13:16:54	4850.00	4860.00	4860.00	+70.00	1	972
13:16:46	4845.00	4865.00	4865.00	+75.00	1	971
13:16:45	4845.00	4850.00	4850.00	+60.00	1	970
13:16:45	4845.00	4850.00	4850.00	+60.00	1	969
13:16:20	4825.00	4845.00	4825.00	+35.00	1	968
13:16:19	4830.00	4850.00	4830.00	+40.00	3	967
13:15:19	4805.00	4820.00	4820.00	+30.00	1	964
13:15:15	4800.00	4815.00	4815.00	+25.00	1	963
13:15:08	4795.00	4805.00	4805.00	+15.00	1	962
13:15:01	4775.00	4800.00	4800.00	+10.00	1	961
13:14:56	4770.00	4795.00	4795.00	+5.00	1	960
13:14:06	4750.00	4775.00	4775.00	-15.00	1	959
13:13:51	4750.00	4775.00	4775.00	-15.00	1	958
13:12:53	4750.00	4775.00	4775.00	-15.00	4	957
13:12:39	4750.00	4775.00	4750.00	-40.00	1	953
13:12:39	4755.00	4775.00	4755.00	-35.00	3	952
13:12:39	4760.00	4775.00	4760.00	-30.00	1	949
13:11:05	4750.00	4765.00	4765.00	-25.00	4	948
13:11:01	4750.00	4755.00	4755.00	-35.00	1	944
13:10:02	4765.00	4790.00	4765.00	-25.00	1	943
13:09:58	4765.00	4790.00	4765.00	-25.00	1	942
13:08:53	4770.00	4790.00	4770.00	-20.00	1	941
13:08:31	4775.00	4785.00	4775.00	-15.00	1	940
13:08:31	4775.00	4785.00	4775.00	-15.00	1	939
13:08:28	4770.00	4790.00	4770.00	-20.00	2	938
13:06:02	4765.00	4790.00	4790.00	0	2	936
13:06:00	4760.00	4780.00	4780.00	-10.00	4	934
13:05:59	4750.00	4775.00	4775.00	-15.00	1	930
13:05:00	4730.00	4775.00	4730.00	-60.00	1	929
13:03:15	4735.00	4790.00	4790.00	0	1	928
13:03:15	4750.00	4790.00	4750.00	-40.00	1	927
13:03:15	4755.00	4790.00	4755.00	-35.00	1	926
13:02:32	4770.00	4800.00	4770.00	-20.00	1	925
13:02:19	4785.00	4805.00	4785.00	-5.00	1	924
13:02:15	4790.00	4815.00	4790.00	0	1	923
13:02:07	4795.00	4815.00	4795.00	+5.00	1	922
13:02:03	4800.00	4815.00	4800.00	+10.00	1	921
12:59:58	4795.00	4805.00	4795.00	+5.00	1	920
12:59:35	4785.00	4795.00	4795.00	+5.00	1	919
12:59:33	4780.00	4790.00	4790.00	0	2	918
12:59:03	4765.00	4780.00	4780.00	-10.00	1	916
12:58:37	4760.00	4775.00	4775.00	-15.00	1	915
12:58:37	4760.00	4775.00	4775.00	-15.00	1	914
12:57:57	4760.00	4780.00	4780.00	-10.00	1	913
12:57:55	4760.00	4765.00	4765.00	-25.00	1	912
12:57:55	4785.00	4795.00	4785.00	-5.00	1	911
12:57:21	4790.00	4795.00	4790.00	0	2	910
12:56:19	4790.00	4795.00	4795.00	+5.00	1	908
12:56:08	4795.00	4815.00	4795.00	+5.00	1	907
12:56:04	4800.00	4815.00	4800.00	+10.00	1	906
12:56:04	4795.00	4805.00	4805.00	+15.00	1	905
12:56:04	4795.00	4800.00	4800.00	+10.00	4	904
12:55:58	4800.00	4815.00	4800.00	+10.00	1	900
12:55:10	4820.00	4845.00	4820.00	+30.00	1	899
12:55:10	4825.00	4845.00	4825.00	+35.00	1	898
12:55:10	4825.00	4845.00	4825.00	+35.00	1	897
12:54:41	4830.00	4850.00	4830.00	+40.00	1	896
12:54:07	4835.00	4860.00	4835.00	+45.00	1	895
12:54:07	4840.00	4860.00	4840.00	+50.00	2	894
12:51:04	4865.00	4880.00	4865.00	+75.00	1	892
12:51:00	4865.00	4880.00	4865.00	+75.00	1	891
12:51:00	4870.00	4880.00	4870.00	+80.00	3	890
12:49:47	4875.00	4880.00	4875.00	+85.00	1	887
12:49:05	4875.00	4890.00	4875.00	+85.00	1	886
12:49:05	4880.00	4890.00	4880.00	+90.00	1	885
12:49:04	4885.00	4890.00	4885.00	+95.00	1	884
12:49:03	4890.00	4895.00	4890.00	+100.00	1	883
12:47:11	4880.00	4900.00	4880.00	+90.00	1	882
12:47:11	4885.00	4900.00	4885.00	+95.00	1	881
12:46:50	4890.00	4900.00	4890.00	+100.00	1	880
12:45:00	4875.00	4890.00	4875.00	+85.00	1	879
12:43:22	4875.00	4890.00	4875.00	+85.00	1	878
12:43:18	4880.00	4890.00	4880.00	+90.00	1	877
12:43:18	4880.00	4890.00	4880.00	+90.00	1	876
12:42:28	4875.00	4890.00	4875.00	+85.00	1	875
12:40:00	4875.00	4895.00	4875.00	+85.00	1	874
12:37:06	4870.00	4905.00	4870.00	+80.00	1	873
12:31:25	4840.00	4910.00	4840.00	+50.00	1	872
12:31:17	4880.00	4915.00	4850.00	+60.00	1	871
12:31:17	4880.00	4915.00	4860.00	+70.00	1	870
12:31:17	4880.00	4915.00	4865.00	+75.00	1	869
12:31:17	4880.00	4915.00	4870.00	+80.00	1	868
12:31:17	4880.00	4915.00	4880.00	+90.00	1	867
12:31:00	4895.00	4915.00	4895.00	+105.00	1	866
12:31:00	4900.00	4915.00	4900.00	+110.00	1	865
12:30:56	4915.00	4935.00	4915.00	+125.00	2	864
12:28:03	4905.00	4925.00	4925.00	+135.00	2	862
12:26:03	4870.00	4895.00	4895.00	+105.00	1	860
12:25:49	4875.00	4895.00	4875.00	+85.00	1	859
12:25:04	4870.00	4895.00	4870.00	+80.00	1	858
12:24:51	4870.00	4895.00	4870.00	+80.00	1	857
12:24:51	4885.00	4905.00	4855.00	+65.00	1	856
12:24:51	4885.00	4905.00	4860.00	+70.00	1	855
12:24:51	4885.00	4905.00	4865.00	+75.00	2	854
12:24:51	4885.00	4905.00	4870.00	+80.00	5	852
12:24:51	4885.00	4905.00	4885.00	+95.00	1	847
12:24:17	4880.00	4905.00	4880.00	+90.00	1	846
12:21:27	4880.00	4900.00	4900.00	+110.00	1	845
12:20:50	4870.00	4890.00	4890.00	+100.00	1	844
12:20:38	4880.00	4890.00	4880.00	+90.00	1	843
12:19:24	4880.00	4895.00	4895.00	+105.00	1	842
12:17:54	4890.00	4915.00	4890.00	+100.00	1	841
12:17:52	4900.00	4925.00	4900.00	+110.00	2	840
12:17:52	4900.00	4925.00	4900.00	+110.00	1	838
12:16:53	4900.00	4930.00	4900.00	+110.00	1	837
12:16:52	4900.00	4915.00	4900.00	+110.00	1	836
12:16:48	4900.00	4915.00	4900.00	+110.00	1	835
12:16:48	4900.00	4915.00	4900.00	+110.00	1	834
12:16:36	4910.00	4915.00	4910.00	+120.00	2	833
12:16:07	4910.00	4925.00	4910.00	+120.00	1	831
12:16:07	4910.00	4925.00	4910.00	+120.00	1	830
12:11:24	4925.00	4960.00	4925.00	+135.00	1	829
12:11:24	4930.00	4960.00	4930.00	+140.00	3	828
12:09:00	4915.00	4920.00	4920.00	+130.00	1	825
12:09:00	4920.00	4935.00	4920.00	+130.00	1	824
12:08:07	4925.00	4940.00	4925.00	+135.00	2	823
12:06:51	4925.00	4940.00	4940.00	+150.00	2	821
12:06:50	4930.00	4940.00	4930.00	+140.00	1	819
12:06:50	4935.00	4940.00	4935.00	+145.00	1	818
12:06:50	4935.00	4940.00	4935.00	+145.00	1	817
12:06:50	4935.00	4940.00	4935.00	+145.00	1	816
12:05:49	4940.00	4955.00	4940.00	+150.00	1	815
12:04:25	4925.00	4955.00	4955.00	+165.00	1	814
12:04:21	4940.00	4960.00	4940.00	+150.00	1	813
12:03:52	4935.00	4950.00	4950.00	+160.00	1	812
12:00:00	4910.00	4935.00	4935.00	+145.00	1	811
11:58:28	4915.00	4940.00	4915.00	+125.00	1	810
11:58:00	4925.00	4945.00	4920.00	+130.00	1	809
11:58:00	4925.00	4945.00	4925.00	+135.00	1	808
11:55:20	4930.00	4955.00	4930.00	+140.00	1	807
11:54:27	4925.00	4955.00	4925.00	+135.00	1	806
11:53:33	4915.00	4920.00	4920.00	+130.00	1	805
11:53:33	4915.00	4920.00	4920.00	+130.00	1	804
11:51:11	4880.00	4910.00	4910.00	+120.00	1	803
11:51:08	4900.00	4920.00	4900.00	+110.00	8	802
11:51:04	4905.00	4920.00	4905.00	+115.00	2	794
11:51:04	4905.00	4920.00	4905.00	+115.00	1	792
11:50:25	4920.00	4925.00	4920.00	+130.00	1	791
11:50:19	4905.00	4920.00	4920.00	+130.00	1	790
11:49:15	4885.00	4910.00	4910.00	+120.00	2	789
11:46:32	4900.00	4915.00	4900.00	+110.00	2	787
11:42:22	4880.00	4910.00	4910.00	+120.00	1	785
11:41:57	4870.00	4900.00	4900.00	+110.00	3	784
11:40:00	4865.00	4890.00	4865.00	+75.00	1	781
11:39:41	4880.00	4900.00	4880.00	+90.00	1	780
11:39:41	4880.00	4900.00	4880.00	+90.00	2	779
11:37:21	4900.00	4920.00	4900.00	+110.00	1	777
11:36:21	4900.00	4920.00	4900.00	+110.00	2	776
11:35:06	4870.00	4895.00	4895.00	+105.00	2	774
11:33:33	4870.00	4895.00	4895.00	+105.00	1	772
11:33:33	4870.00	4890.00	4890.00	+100.00	1	771
11:32:25	4865.00	4875.00	4875.00	+85.00	1	770
11:32:25	4860.00	4870.00	4870.00	+80.00	2	769
11:30:39	4860.00	4880.00	4860.00	+70.00	2	767
11:29:58	4865.00	4885.00	4865.00	+75.00	1	765
11:29:58	4870.00	4890.00	4870.00	+80.00	1	764
11:29:16	4870.00	4890.00	4890.00	+100.00	1	763
11:28:50	4870.00	4880.00	4880.00	+90.00	1	762
11:28:49	4870.00	4890.00	4890.00	+100.00	1	761
11:27:40	4860.00	4880.00	4880.00	+90.00	2	760
11:25:52	4855.00	4865.00	4865.00	+75.00	1	758
11:25:09	4860.00	4880.00	4860.00	+70.00	1	757
11:24:44	4860.00	4885.00	4885.00	+95.00	1	756
11:22:58	4875.00	4895.00	4875.00	+85.00	1	755
11:22:58	4880.00	4900.00	4880.00	+90.00	1	754
11:22:42	4885.00	4910.00	4885.00	+95.00	1	753
11:22:42	4890.00	4915.00	4890.00	+100.00	1	752
11:20:53	4860.00	4890.00	4890.00	+100.00	1	751
11:20:33	4875.00	4890.00	4875.00	+85.00	1	750
11:20:33	4875.00	4890.00	4875.00	+85.00	1	749
11:20:06	4875.00	4905.00	4875.00	+85.00	1	748
11:20:06	4860.00	4880.00	4880.00	+90.00	1	747
11:20:06	4865.00	4870.00	4870.00	+80.00	2	746
11:20:06	4860.00	4865.00	4865.00	+75.00	4	744
11:19:56	4870.00	4880.00	4870.00	+80.00	1	740
11:19:55	4870.00	4880.00	4870.00	+80.00	1	739
11:19:40	4880.00	4900.00	4880.00	+90.00	3	738
11:19:08	4890.00	4905.00	4890.00	+100.00	4	735
11:19:00	4895.00	4910.00	4895.00	+105.00	1	731
11:18:54	4900.00	4920.00	4900.00	+110.00	5	730
11:18:44	4905.00	4920.00	4905.00	+115.00	1	725
11:18:25	4910.00	4920.00	4910.00	+120.00	2	724
11:17:52	4910.00	4920.00	4910.00	+120.00	1	722
11:15:55	4900.00	4920.00	4920.00	+130.00	1	721
11:15:22	4910.00	4920.00	4910.00	+120.00	1	720
11:14:29	4905.00	4920.00	4905.00	+115.00	1	719
11:13:21	4910.00	4920.00	4910.00	+120.00	1	718
11:12:20	4920.00	4940.00	4920.00	+130.00	1	717
11:12:06	4925.00	4945.00	4925.00	+135.00	1	716
11:12:06	4930.00	4950.00	4930.00	+140.00	3	715
11:12:00	4935.00	4950.00	4935.00	+145.00	1	712
11:12:00	4940.00	4955.00	4940.00	+150.00	1	711
11:09:00	4960.00	4990.00	4960.00	+170.00	1	710
11:08:52	4960.00	4990.00	4960.00	+170.00	1	709
11:07:06	4935.00	4955.00	4955.00	+165.00	1	708
11:07:06	4935.00	4955.00	4955.00	+165.00	1	707
11:04:26	4920.00	4960.00	4920.00	+130.00	1	706
11:04:26	4930.00	4965.00	4925.00	+135.00	1	705
11:04:26	4930.00	4965.00	4930.00	+140.00	1	704
11:04:26	4935.00	4970.00	4935.00	+145.00	1	703
11:04:26	4940.00	4970.00	4940.00	+150.00	1	702
11:03:56	4950.00	4980.00	4950.00	+160.00	1	701
11:03:13	4965.00	4995.00	4965.00	+175.00	1	700
11:02:44	4955.00	4970.00	4970.00	+180.00	1	699
11:02:36	4950.00	4960.00	4960.00	+170.00	3	698
11:01:48	4935.00	4950.00	4950.00	+160.00	1	695
10:59:40	4930.00	4950.00	4950.00	+160.00	1	694
10:58:17	4935.00	4955.00	4955.00	+165.00	1	693
10:57:38	4930.00	4955.00	4930.00	+140.00	1	692
10:57:00	4960.00	4970.00	4960.00	+170.00	1	691
10:57:00	4960.00	4970.00	4960.00	+170.00	1	690
10:56:58	4965.00	4975.00	4965.00	+175.00	2	689
10:56:53	4970.00	4985.00	4970.00	+180.00	1	687
10:56:53	4970.00	4985.00	4970.00	+180.00	1	686
10:56:44	4980.00	4995.00	4980.00	+190.00	2	685
10:56:42	4985.00	4995.00	4985.00	+195.00	1	683
10:56:42	4990.00	4995.00	4990.00	+200.00	2	682
10:56:42	4995.00	5010.00	4995.00	+205.00	1	680
10:56:42	5000.00	5010.00	5000.00	+210.00	2	679
10:52:47	4965.00	4980.00	4980.00	+190.00	1	677
10:52:39	4970.00	4980.00	4970.00	+180.00	1	676
10:50:37	5000.00	5020.00	5000.00	+210.00	1	675
10:49:28	5015.00	5045.00	5015.00	+225.00	1	674
10:49:28	5020.00	5050.00	5020.00	+230.00	2	673
10:49:28	5025.00	5055.00	5025.00	+235.00	1	671
10:49:28	5020.00	5050.00	5050.00	+260.00	1	670
10:49:19	5030.00	5050.00	5030.00	+240.00	2	669
10:48:46	5030.00	5040.00	5030.00	+240.00	1	667
10:48:46	5030.00	5040.00	5030.00	+240.00	1	666
10:48:46	5040.00	5050.00	5040.00	+250.00	1	665
10:48:31	5020.00	5040.00	5040.00	+250.00	1	664
10:48:28	5020.00	5035.00	5035.00	+245.00	1	663
10:48:23	5020.00	5035.00	5020.00	+230.00	1	662
10:48:23	5015.00	5030.00	5030.00	+240.00	2	661
10:46:44	5015.00	5030.00	5015.00	+225.00	1	659
10:45:44	5000.00	5015.00	5015.00	+225.00	1	658
10:45:33	5010.00	5015.00	5010.00	+220.00	1	657
10:45:03	4970.00	5010.00	5010.00	+220.00	1	656
10:45:03	5005.00	5010.00	5005.00	+215.00	1	655
10:44:57	5000.00	5005.00	5005.00	+215.00	1	654
10:44:57	4995.00	5000.00	5000.00	+210.00	11	653
10:44:57	4995.00	5000.00	5000.00	+210.00	3	642
10:44:57	4990.00	5000.00	5000.00	+210.00	5	639
10:44:26	4980.00	5000.00	5000.00	+210.00	1	634
10:44:25	4970.00	4990.00	4990.00	+200.00	2	633
10:44:24	4965.00	4985.00	4985.00	+195.00	1	631
10:44:24	4960.00	4980.00	4980.00	+190.00	4	630
10:43:33	4940.00	4980.00	4980.00	+190.00	1	626
10:43:23	4955.00	4980.00	4955.00	+165.00	1	625
10:43:23	4960.00	4985.00	4960.00	+170.00	1	624
10:42:34	4970.00	4990.00	4970.00	+180.00	1	623
10:42:07	4965.00	4995.00	4995.00	+205.00	1	622
10:42:03	4980.00	4990.00	4980.00	+190.00	1	621
10:42:03	4980.00	5000.00	4980.00	+190.00	2	620
10:41:48	4960.00	4995.00	4995.00	+205.00	1	618
10:41:21	4945.00	4975.00	4975.00	+185.00	1	617
10:40:47	4935.00	4975.00	4975.00	+185.00	1	616
10:40:39	4930.00	4960.00	4960.00	+170.00	1	615
10:39:37	4955.00	4960.00	4955.00	+165.00	1	614
10:39:16	4900.00	4945.00	4945.00	+155.00	2	613
10:38:24	4890.00	4920.00	4960.00	+170.00	1	611
10:38:24	4890.00	4920.00	4950.00	+160.00	1	610
10:38:24	4890.00	4920.00	4930.00	+140.00	1	609
10:38:24	4890.00	4920.00	4920.00	+130.00	2	608
10:38:12	4915.00	4920.00	4915.00	+125.00	1	606
10:38:03	4890.00	4915.00	4915.00	+125.00	1	605
10:36:57	4880.00	4900.00	4900.00	+110.00	2	604
10:35:16	4865.00	4900.00	4900.00	+110.00	1	602
10:35:15	4890.00	4905.00	4890.00	+100.00	2	601
10:35:15	4880.00	4910.00	4880.00	+90.00	1	599
10:34:44	4885.00	4915.00	4885.00	+95.00	1	598
10:34:27	4880.00	4900.00	4900.00	+110.00	1	597
10:34:15	4875.00	4890.00	4900.00	+110.00	1	596
10:34:15	4875.00	4890.00	4895.00	+105.00	3	595
10:34:15	4875.00	4890.00	4890.00	+100.00	1	592
10:33:02	4875.00	4885.00	4885.00	+95.00	1	591
10:33:00	4875.00	4885.00	4885.00	+95.00	1	590
10:32:33	4870.00	4880.00	4880.00	+90.00	1	589
10:32:32	4870.00	4875.00	4875.00	+85.00	1	588
10:32:29	4870.00	4875.00	4870.00	+80.00	1	587
10:32:28	4870.00	4875.00	4870.00	+80.00	1	586
10:32:22	4870.00	4875.00	4870.00	+80.00	1	585
10:32:22	4870.00	4875.00	4870.00	+80.00	1	584
10:31:59	4870.00	4875.00	4875.00	+85.00	1	583
10:31:29	4870.00	4875.00	4875.00	+85.00	1	582
10:31:23	4875.00	4880.00	4875.00	+85.00	1	581
10:31:20	4875.00	4880.00	4880.00	+90.00	1	580
10:31:17	4880.00	4900.00	4880.00	+90.00	1	579
10:31:17	4875.00	4880.00	4880.00	+90.00	1	578
10:31:16	4880.00	4900.00	4880.00	+90.00	1	577
10:31:16	4875.00	4880.00	4880.00	+90.00	1	576
10:31:16	4880.00	4900.00	4880.00	+90.00	1	575
10:31:16	4870.00	4880.00	4880.00	+90.00	5	574
10:31:16	4870.00	4875.00	4875.00	+85.00	2	569
10:30:05	4865.00	4880.00	4880.00	+90.00	1	567
10:30:00	4880.00	4895.00	4880.00	+90.00	1	566
10:30:00	4880.00	4895.00	4880.00	+90.00	1	565
10:29:47	4880.00	4900.00	4880.00	+90.00	1	564
10:29:47	4880.00	4895.00	4895.00	+105.00	1	563
10:29:40	4890.00	4895.00	4890.00	+100.00	3	562
10:29:40	4895.00	4900.00	4895.00	+105.00	3	559
10:28:58	4900.00	4915.00	4900.00	+110.00	1	556
10:28:23	4900.00	4910.00	4900.00	+110.00	1	555
10:27:58	4895.00	4910.00	4895.00	+105.00	1	554
10:27:52	4895.00	4915.00	4895.00	+105.00	1	553
10:27:50	4900.00	4920.00	4900.00	+110.00	3	552
10:27:50	4905.00	4925.00	4905.00	+115.00	3	549
10:27:31	4910.00	4925.00	4910.00	+120.00	1	546
10:27:20	4915.00	4925.00	4915.00	+125.00	1	545
10:27:17	4920.00	4930.00	4920.00	+130.00	2	544
10:27:10	4930.00	4940.00	4930.00	+140.00	1	542
10:26:22	4905.00	4910.00	4910.00	+120.00	1	541
10:26:18	4910.00	4915.00	4910.00	+120.00	2	540
10:26:18	4915.00	4920.00	4915.00	+125.00	1	538
10:26:12	4915.00	4930.00	4915.00	+125.00	1	537
10:26:04	4920.00	4925.00	4920.00	+130.00	2	536
10:25:58	4925.00	4935.00	4925.00	+135.00	1	534
10:25:54	4920.00	4935.00	4935.00	+145.00	1	533
10:25:16	4920.00	4935.00	4935.00	+145.00	1	532
10:25:16	4920.00	4930.00	4930.00	+140.00	3	531
10:23:34	4915.00	4930.00	4915.00	+125.00	1	528
10:23:34	4910.00	4930.00	4910.00	+120.00	1	527
10:23:26	4910.00	4915.00	4910.00	+120.00	1	526
10:23:19	4915.00	4935.00	4915.00	+125.00	1	525
10:23:12	4920.00	4940.00	4920.00	+130.00	1	524
10:23:00	4925.00	4945.00	4925.00	+135.00	1	523
10:22:51	4930.00	4950.00	4930.00	+140.00	1	522
10:22:30	4950.00	4955.00	4950.00	+160.00	1	521
10:21:45	4920.00	4930.00	4930.00	+140.00	1	520
10:20:38	4915.00	4930.00	4930.00	+140.00	1	519
10:20:25	4910.00	4930.00	4910.00	+120.00	1	518
10:20:23	4900.00	4915.00	4915.00	+125.00	1	517
10:20:01	4910.00	4925.00	4910.00	+120.00	1	516
10:19:58	4915.00	4925.00	4915.00	+125.00	1	515
10:19:56	4920.00	4930.00	4920.00	+130.00	1	514
10:19:48	4925.00	4930.00	4925.00	+135.00	2	513
10:19:47	4925.00	4930.00	4930.00	+140.00	1	511
10:19:17	4920.00	4930.00	4930.00	+140.00	1	510
10:19:17	4930.00	4955.00	4930.00	+140.00	1	509
10:19:17	4930.00	4950.00	4930.00	+140.00	1	508
10:19:17	4935.00	4950.00	4935.00	+145.00	1	507
10:19:02	4950.00	4955.00	4950.00	+160.00	1	506
10:18:38	4935.00	4955.00	4935.00	+145.00	1	505
10:17:34	4950.00	4955.00	4950.00	+160.00	1	504
10:17:34	4955.00	4990.00	4955.00	+165.00	1	503
10:17:33	4960.00	5000.00	4960.00	+170.00	2	502
10:16:15	4935.00	4960.00	4935.00	+145.00	1	500
10:16:00	4940.00	4965.00	4940.00	+150.00	2	499
10:16:00	4945.00	4970.00	4945.00	+155.00	1	497
10:15:52	4955.00	4970.00	4955.00	+165.00	1	496
10:15:25	4970.00	4975.00	4970.00	+180.00	3	495
10:15:07	4975.00	4980.00	4975.00	+185.00	1	492
10:14:48	4975.00	4980.00	4980.00	+190.00	1	491
10:14:31	4970.00	4980.00	4970.00	+180.00	1	490
10:14:31	4980.00	5000.00	4980.00	+190.00	1	489
10:14:26	4980.00	5000.00	4980.00	+190.00	1	488
10:14:26	4980.00	5000.00	4980.00	+190.00	1	487
10:14:19	4975.00	5000.00	4975.00	+185.00	3	486
10:12:30	5010.00	5015.00	5010.00	+220.00	1	483
10:12:30	4970.00	4980.00	4980.00	+190.00	1	482
10:12:20	4970.00	4975.00	4975.00	+185.00	1	481
10:11:58	4970.00	4975.00	4975.00	+185.00	1	480
10:11:00	4975.00	4995.00	4975.00	+185.00	1	479
10:11:00	4980.00	5000.00	4980.00	+190.00	1	478
10:10:32	4990.00	5005.00	4990.00	+200.00	1	477
10:10:32	4995.00	5010.00	4995.00	+205.00	1	476
10:10:28	5000.00	5010.00	5000.00	+210.00	1	475
10:09:19	4990.00	5000.00	5000.00	+210.00	2	474
10:09:08	4990.00	5000.00	4990.00	+200.00	1	472
10:09:08	4990.00	4995.00	4995.00	+205.00	1	471
10:09:00	4985.00	4990.00	4990.00	+200.00	2	470
10:08:10	4990.00	5000.00	4990.00	+200.00	1	468
10:08:07	4990.00	5000.00	4990.00	+200.00	1	467
10:07:55	4990.00	5000.00	4990.00	+200.00	1	466
10:07:45	4995.00	5005.00	4995.00	+205.00	1	465
10:07:45	4995.00	5005.00	4995.00	+205.00	1	464
10:07:44	4995.00	5005.00	4995.00	+205.00	1	463
10:07:44	4995.00	5005.00	4995.00	+205.00	1	462
10:07:44	4995.00	5005.00	4995.00	+205.00	1	461
10:07:44	4995.00	5005.00	4995.00	+205.00	1	460
10:07:17	4995.00	5000.00	5000.00	+210.00	1	459
10:06:31	4995.00	5005.00	5005.00	+215.00	1	458
10:05:49	5000.00	5020.00	5000.00	+210.00	1	457
10:05:41	4995.00	5010.00	5010.00	+220.00	1	456
10:05:23	5010.00	5020.00	5010.00	+220.00	1	455
10:05:23	4990.00	5005.00	5005.00	+215.00	1	454
10:05:17	4995.00	5005.00	4995.00	+205.00	1	453
10:05:16	5000.00	5005.00	5000.00	+210.00	3	452
10:05:05	5005.00	5020.00	5005.00	+215.00	1	449
10:05:05	5005.00	5020.00	5005.00	+215.00	2	448
10:05:05	5010.00	5020.00	5010.00	+220.00	2	446
10:05:02	5020.00	5030.00	5020.00	+230.00	2	444
10:04:35	5020.00	5030.00	5020.00	+230.00	2	442
10:04:01	5010.00	5030.00	5030.00	+240.00	1	440
10:04:00	5020.00	5030.00	5015.00	+225.00	1	439
10:04:00	5020.00	5030.00	5020.00	+230.00	2	438
10:04:00	5025.00	5035.00	5025.00	+235.00	3	436
10:03:33	5025.00	5040.00	5025.00	+235.00	1	433
10:03:26	5020.00	5025.00	5035.00	+245.00	2	432
10:03:26	5020.00	5025.00	5025.00	+235.00	1	430
10:03:10	5025.00	5035.00	5025.00	+235.00	1	429
10:01:56	5015.00	5035.00	5015.00	+225.00	2	428
10:01:56	5020.00	5040.00	5020.00	+230.00	1	426
10:01:56	5035.00	5040.00	5035.00	+245.00	1	425
10:01:42	5020.00	5035.00	5035.00	+245.00	1	424
10:01:09	5010.00	5035.00	5035.00	+245.00	1	423
10:00:58	5020.00	5040.00	5020.00	+230.00	1	422
10:00:00	5005.00	5035.00	5005.00	+215.00	2	421
10:00:00	5010.00	5040.00	5010.00	+220.00	2	419
10:00:00	5020.00	5040.00	5020.00	+230.00	1	417
09:59:47	5010.00	5045.00	5050.00	+260.00	1	416
09:59:47	5010.00	5045.00	5045.00	+255.00	1	415
09:59:28	5000.00	5035.00	5050.00	+260.00	1	414
09:59:28	5000.00	5035.00	5040.00	+250.00	1	413
09:59:28	5000.00	5035.00	5035.00	+245.00	1	412
09:59:26	5020.00	5045.00	5020.00	+230.00	1	411
09:59:22	5020.00	5055.00	5020.00	+230.00	4	410
09:59:22	5025.00	5055.00	5025.00	+235.00	1	406
09:59:21	5030.00	5065.00	5030.00	+240.00	3	405
09:59:18	5030.00	5050.00	5050.00	+260.00	1	402
09:59:18	5040.00	5050.00	5040.00	+250.00	1	401
09:59:15	5025.00	5045.00	5045.00	+255.00	1	400
09:59:11	5050.00	5065.00	5050.00	+260.00	1	399
09:59:09	5050.00	5080.00	5050.00	+260.00	2	398
09:59:05	5025.00	5030.00	5030.00	+240.00	2	396
09:59:05	5030.00	5090.00	5030.00	+240.00	1	394
09:59:02	5070.00	5095.00	5070.00	+280.00	1	393
09:59:02	5030.00	5070.00	5070.00	+280.00	1	392
09:58:58	5030.00	5060.00	5060.00	+270.00	1	391
09:58:57	5020.00	5050.00	5050.00	+260.00	1	390
09:58:33	5000.00	5050.00	5000.00	+210.00	1	389
09:58:33	5010.00	5035.00	5010.00	+220.00	1	388
09:58:33	5010.00	5045.00	5010.00	+220.00	1	387
09:57:50	4985.00	5005.00	5005.00	+215.00	1	386
09:57:50	4980.00	5000.00	5000.00	+210.00	1	385
09:57:50	4980.00	5000.00	5000.00	+210.00	1	384
09:57:50	4975.00	4995.00	4995.00	+205.00	3	383
09:57:01	4985.00	4995.00	4985.00	+195.00	1	380
09:56:59	4975.00	4990.00	4990.00	+200.00	1	379
09:56:58	4975.00	4995.00	4975.00	+185.00	1	378
09:56:58	4990.00	5000.00	4990.00	+200.00	2	377
09:56:58	4995.00	5000.00	4995.00	+205.00	1	375
09:56:45	4985.00	4990.00	4990.00	+200.00	1	374
09:56:44	4980.00	4995.00	4995.00	+205.00	2	373
09:56:25	4970.00	4980.00	4980.00	+190.00	1	371
09:56:25	4970.00	4980.00	4980.00	+190.00	1	370
09:56:25	4970.00	4980.00	4980.00	+190.00	1	369
09:56:06	4955.00	4965.00	4965.00	+175.00	2	368
09:55:59	4950.00	4960.00	4960.00	+170.00	2	366
09:55:49	4940.00	4955.00	4955.00	+165.00	1	364
09:55:48	4935.00	4950.00	4950.00	+160.00	2	363
09:55:44	4935.00	4945.00	4945.00	+155.00	1	361
09:55:44	4930.00	4940.00	4940.00	+150.00	2	360
09:55:36	4920.00	4935.00	4935.00	+145.00	2	358
09:55:35	4920.00	4930.00	4930.00	+140.00	1	356
09:54:32	4915.00	4925.00	4925.00	+135.00	2	355
09:54:19	4910.00	4920.00	4920.00	+130.00	1	353
09:53:18	4885.00	4915.00	4885.00	+95.00	1	352
09:53:15	4870.00	4895.00	4895.00	+105.00	3	351
09:53:07	4870.00	4890.00	4895.00	+105.00	1	348
09:53:07	4870.00	4890.00	4890.00	+100.00	1	347
09:53:06	4870.00	4895.00	4870.00	+80.00	2	346
09:52:00	4870.00	4905.00	4870.00	+80.00	1	344
09:52:00	4875.00	4910.00	4875.00	+85.00	1	343
09:52:00	4890.00	4915.00	4890.00	+100.00	2	342
09:51:23	4890.00	4915.00	4915.00	+125.00	1	340
09:50:48	4895.00	4920.00	4895.00	+105.00	1	339
09:50:46	4895.00	4910.00	4915.00	+125.00	1	338
09:50:46	4895.00	4910.00	4910.00	+120.00	2	337
09:50:46	4900.00	4915.00	4900.00	+110.00	1	335
09:50:46	4900.00	4920.00	4900.00	+110.00	1	334
09:50:08	4895.00	4900.00	4900.00	+110.00	3	333
09:50:07	4885.00	4895.00	4895.00	+105.00	1	330
09:49:19	4870.00	4900.00	4870.00	+80.00	1	329
09:49:10	4870.00	4900.00	4870.00	+80.00	1	328
09:46:16	4885.00	4900.00	4900.00	+110.00	1	327
09:46:10	4885.00	4915.00	4885.00	+95.00	1	326
09:46:08	4875.00	4900.00	4900.00	+110.00	1	325
09:46:01	4875.00	4900.00	4875.00	+85.00	1	324
09:45:59	4870.00	4895.00	4895.00	+105.00	1	323
09:45:53	4870.00	4895.00	4870.00	+80.00	1	322
09:45:40	4885.00	4900.00	4885.00	+95.00	1	321
09:45:35	4870.00	4905.00	4870.00	+80.00	1	320
09:45:35	4875.00	4910.00	4875.00	+85.00	1	319
09:45:35	4890.00	4915.00	4880.00	+90.00	1	318
09:45:35	4890.00	4915.00	4890.00	+100.00	2	317
09:45:35	4900.00	4920.00	4900.00	+110.00	17	315
09:45:28	4910.00	4925.00	4910.00	+120.00	1	298
09:44:18	4920.00	4945.00	4920.00	+130.00	1	297
09:44:09	4920.00	4950.00	4920.00	+130.00	2	296
09:43:53	4920.00	4930.00	4930.00	+140.00	1	294
09:43:35	4930.00	4960.00	4930.00	+140.00	1	293
09:43:29	4935.00	4970.00	4935.00	+145.00	1	292
09:43:16	4950.00	4970.00	4950.00	+160.00	1	291
09:43:16	4960.00	4970.00	4960.00	+170.00	1	290
09:42:58	4965.00	4980.00	4960.00	+170.00	1	289
09:42:58	4965.00	4980.00	4965.00	+175.00	1	288
09:42:57	4970.00	4985.00	4970.00	+180.00	2	287
09:42:10	4970.00	4985.00	4970.00	+180.00	1	285
09:42:10	4970.00	4985.00	4970.00	+180.00	3	284
09:42:09	4990.00	4995.00	4990.00	+200.00	1	281
09:42:03	4990.00	4995.00	4990.00	+200.00	1	280
09:41:59	4970.00	4985.00	4985.00	+195.00	1	279
09:41:41	4970.00	4985.00	4970.00	+180.00	1	278
09:41:40	4975.00	4985.00	4975.00	+185.00	1	277
09:41:40	4980.00	4990.00	4980.00	+190.00	1	276
09:41:35	4970.00	4980.00	4980.00	+190.00	1	275
09:41:32	4970.00	4975.00	4975.00	+185.00	1	274
09:41:24	4965.00	4970.00	4970.00	+180.00	1	273
09:41:13	4950.00	4970.00	4970.00	+180.00	1	272
09:40:51	4960.00	4975.00	4960.00	+170.00	1	271
09:40:48	4940.00	4950.00	4950.00	+160.00	1	270
09:40:48	4945.00	4960.00	4945.00	+155.00	1	269
09:40:48	4950.00	4965.00	4950.00	+160.00	1	268
09:40:48	4955.00	4970.00	4955.00	+165.00	2	267
09:40:36	4955.00	4970.00	4970.00	+180.00	1	265
09:40:15	4950.00	4955.00	4955.00	+165.00	1	264
09:39:40	4950.00	4955.00	4950.00	+160.00	2	263
09:39:40	4920.00	4940.00	4950.00	+160.00	1	261
09:39:40	4920.00	4940.00	4940.00	+150.00	1	260
09:39:28	4935.00	4945.00	4935.00	+145.00	1	259
09:39:19	4935.00	4945.00	4935.00	+145.00	1	258
09:39:19	4940.00	4950.00	4940.00	+150.00	3	257
09:39:06	4920.00	4940.00	4940.00	+150.00	1	254
09:38:58	4910.00	4935.00	4935.00	+145.00	1	253
09:38:54	4930.00	4940.00	4930.00	+140.00	1	252
09:38:32	4910.00	4925.00	4925.00	+135.00	1	251
09:37:56	4910.00	4925.00	4910.00	+120.00	1	250
09:37:51	4920.00	4930.00	4920.00	+130.00	1	249
09:37:43	4930.00	4940.00	4930.00	+140.00	1	248
09:37:43	4915.00	4930.00	4930.00	+140.00	1	247
09:37:39	4915.00	4930.00	4930.00	+140.00	2	246
09:37:33	4915.00	4925.00	4925.00	+135.00	1	244
09:37:26	4915.00	4925.00	4915.00	+125.00	1	243
09:37:25	4920.00	4925.00	4920.00	+130.00	1	242
09:37:17	4900.00	4920.00	4920.00	+130.00	1	241
09:37:01	4875.00	4890.00	4890.00	+100.00	1	240
09:37:00	4890.00	4895.00	4890.00	+100.00	1	239
09:36:57	4890.00	4910.00	4890.00	+100.00	1	238
09:36:57	4895.00	4915.00	4895.00	+105.00	1	237
09:36:54	4890.00	4900.00	4900.00	+110.00	1	236
09:36:51	4875.00	4895.00	4895.00	+105.00	1	235
09:36:47	4875.00	4895.00	4895.00	+105.00	1	234
09:36:41	4875.00	4890.00	4890.00	+100.00	1	233
09:35:40	4875.00	4890.00	4875.00	+85.00	1	232
09:35:09	4870.00	4890.00	4870.00	+80.00	1	231
09:35:04	4875.00	4885.00	4875.00	+85.00	1	230
09:35:04	4875.00	4890.00	4875.00	+85.00	1	229
09:35:03	4880.00	4895.00	4880.00	+90.00	1	228
09:33:34	4825.00	4855.00	4855.00	+65.00	1	227
09:33:21	4820.00	4850.00	4850.00	+60.00	1	226
09:33:14	4835.00	4845.00	4835.00	+45.00	1	225
09:33:14	4840.00	4845.00	4840.00	+50.00	1	224
09:32:44	4820.00	4835.00	4835.00	+45.00	2	223
09:31:30	4795.00	4820.00	4820.00	+30.00	1	221
09:31:30	4795.00	4820.00	4820.00	+30.00	1	220
09:27:19	4780.00	4815.00	4780.00	-10.00	1	219
09:27:19	4780.00	4815.00	4780.00	-10.00	1	218
09:27:19	4785.00	4815.00	4780.00	-10.00	1	217
09:27:19	4785.00	4815.00	4785.00	-5.00	1	216
09:27:18	4790.00	4820.00	4790.00	0	2	215
09:26:46	4790.00	4825.00	4825.00	+35.00	1	213
09:26:02	4790.00	4825.00	4825.00	+35.00	1	212
09:25:39	4780.00	4815.00	4815.00	+25.00	1	211
09:25:09	4790.00	4820.00	4790.00	0	1	210
09:24:07	4800.00	4825.00	4800.00	+10.00	1	209
09:23:42	4785.00	4800.00	4800.00	+10.00	1	208
09:23:42	4785.00	4800.00	4800.00	+10.00	1	207
09:23:42	4780.00	4790.00	4790.00	0	1	206
09:23:00	4780.00	4790.00	4780.00	-10.00	1	205
09:21:35	4760.00	4780.00	4780.00	-10.00	1	204
09:21:35	4780.00	4785.00	4780.00	-10.00	1	203
09:21:33	4780.00	4790.00	4780.00	-10.00	1	202
09:21:33	4780.00	4790.00	4780.00	-10.00	1	201
09:21:13	4775.00	4800.00	4775.00	-15.00	1	200
09:21:02	4750.00	4765.00	4765.00	-25.00	1	199
09:21:02	4745.00	4760.00	4760.00	-30.00	1	198
09:21:00	4745.00	4755.00	4755.00	-35.00	1	197
09:20:50	4740.00	4760.00	4740.00	-50.00	1	196
09:20:50	4745.00	4765.00	4745.00	-45.00	1	195
09:20:49	4755.00	4790.00	4750.00	-40.00	1	194
09:20:45	4755.00	4790.00	4755.00	-35.00	3	193
09:20:25	4755.00	4790.00	4755.00	-35.00	1	190
09:20:16	4750.00	4790.00	4790.00	0	1	189
09:20:16	4755.00	4795.00	4755.00	-35.00	1	188
09:18:36	4710.00	4740.00	4740.00	-50.00	1	187
09:18:36	4705.00	4735.00	4735.00	-55.00	2	186
09:18:04	4735.00	4770.00	4735.00	-55.00	1	184
09:17:37	4755.00	4790.00	4755.00	-35.00	1	183
09:17:37	4760.00	4795.00	4760.00	-30.00	1	182
09:16:55	4755.00	4780.00	4780.00	-10.00	1	181
09:16:55	4760.00	4780.00	4760.00	-30.00	1	180
09:16:55	4765.00	4780.00	4765.00	-25.00	2	179
09:16:46	4740.00	4780.00	4780.00	-10.00	1	177
09:16:46	4745.00	4780.00	4745.00	-45.00	1	176
09:16:46	4745.00	4790.00	4745.00	-45.00	1	175
09:16:38	4700.00	4730.00	4730.00	-60.00	3	174
09:16:21	4730.00	4755.00	4730.00	-60.00	2	171
09:16:03	4750.00	4770.00	4750.00	-40.00	2	169
09:16:00	4750.00	4770.00	4770.00	-20.00	1	167
09:15:13	4785.00	4825.00	4785.00	-5.00	1	166
09:15:13	4790.00	4835.00	4790.00	0	1	165
09:15:13	4790.00	4835.00	4790.00	0	1	164
09:15:13	4795.00	4835.00	4795.00	+5.00	2	163
09:15:04	4750.00	4785.00	4785.00	-5.00	1	161
09:14:40	4770.00	4805.00	4770.00	-20.00	1	160
09:14:40	4800.00	4810.00	4800.00	+10.00	1	159
09:14:39	4785.00	4820.00	4785.00	-5.00	1	158
09:14:39	4785.00	4825.00	4785.00	-5.00	1	157
09:13:33	4755.00	4840.00	4840.00	+50.00	1	156
09:13:32	4745.00	4805.00	4805.00	+15.00	1	155
09:13:32	4745.00	4790.00	4790.00	0	1	154
09:13:32	4740.00	4790.00	4790.00	0	1	153
09:13:32	4740.00	4790.00	4790.00	0	1	152
09:13:31	4730.00	4765.00	4765.00	-25.00	1	151
09:13:30	4715.00	4755.00	4755.00	-35.00	1	150
09:13:13	4725.00	4765.00	4765.00	-25.00	1	149
09:12:50	4765.00	4795.00	4765.00	-25.00	1	148
09:12:46	4765.00	4790.00	4790.00	0	1	147
09:12:46	4785.00	4800.00	4785.00	-5.00	1	146
09:12:45	4780.00	4805.00	4780.00	-10.00	2	145
09:12:45	4785.00	4810.00	4785.00	-5.00	2	143
09:12:29	4790.00	4835.00	4790.00	0	1	141
09:11:54	4795.00	4850.00	4850.00	+60.00	1	140
09:11:45	4840.00	4870.00	4840.00	+50.00	1	139
09:11:45	4825.00	4880.00	4820.00	+30.00	1	138
09:11:45	4825.00	4880.00	4825.00	+35.00	1	137
09:11:45	4840.00	4890.00	4835.00	+45.00	1	136
09:11:45	4840.00	4890.00	4840.00	+50.00	1	135
09:11:45	4845.00	4890.00	4845.00	+55.00	2	134
09:11:45	4850.00	4890.00	4850.00	+60.00	1	132
09:11:45	4855.00	4890.00	4855.00	+65.00	1	131
09:11:32	4790.00	4840.00	4840.00	+50.00	1	130
09:11:31	4850.00	4855.00	4850.00	+60.00	1	129
09:11:31	4850.00	4865.00	4850.00	+60.00	1	128
09:11:04	4805.00	4875.00	4880.00	+90.00	1	127
09:11:04	4805.00	4875.00	4875.00	+85.00	1	126
09:11:04	4800.00	4890.00	4800.00	+10.00	2	125
09:11:03	4800.00	4850.00	4850.00	+60.00	3	123
09:11:01	4800.00	4840.00	4840.00	+50.00	1	120
09:11:01	4800.00	4830.00	4830.00	+40.00	1	119
09:11:00	4800.00	4830.00	4830.00	+40.00	1	118
09:11:00	4795.00	4820.00	4820.00	+30.00	3	117
09:10:59	4790.00	4815.00	4815.00	+25.00	1	114
09:10:08	4800.00	4850.00	4800.00	+10.00	1	113
09:09:58	4815.00	4855.00	4815.00	+25.00	1	112
09:09:58	4820.00	4855.00	4820.00	+30.00	2	111
09:09:56	4815.00	4820.00	4820.00	+30.00	1	109
09:09:40	4850.00	4865.00	4850.00	+60.00	1	108
09:09:40	4825.00	4870.00	4825.00	+35.00	1	107
09:09:35	4850.00	4870.00	4850.00	+60.00	1	106
09:09:32	4820.00	4850.00	4850.00	+60.00	1	105
09:09:32	4850.00	4870.00	4850.00	+60.00	1	104
09:09:32	4850.00	4870.00	4850.00	+60.00	1	103
09:09:28	4850.00	4865.00	4850.00	+60.00	1	102
09:09:28	4850.00	4870.00	4850.00	+60.00	2	101
09:09:24	4850.00	4865.00	4850.00	+60.00	1	99
09:09:24	4850.00	4870.00	4850.00	+60.00	1	98
09:09:07	4815.00	4850.00	4850.00	+60.00	4	97
09:09:05	4815.00	4840.00	4840.00	+50.00	1	93
09:09:05	4815.00	4835.00	4835.00	+45.00	1	92
09:08:15	4755.00	4815.00	4815.00	+25.00	1	91
09:07:49	4775.00	4810.00	4775.00	-15.00	1	90
09:07:33	4785.00	4825.00	4785.00	-5.00	1	89
09:07:33	4795.00	4830.00	4795.00	+5.00	1	88
09:07:33	4810.00	4835.00	4810.00	+20.00	1	87
09:07:27	4830.00	4835.00	4830.00	+40.00	2	86
09:07:23	4810.00	4830.00	4830.00	+40.00	1	84
09:07:18	4830.00	4835.00	4830.00	+40.00	1	83
09:07:16	4830.00	4835.00	4830.00	+40.00	1	82
09:07:10	4790.00	4825.00	4830.00	+40.00	1	81
09:07:10	4790.00	4825.00	4825.00	+35.00	1	80
09:06:56	4785.00	4810.00	4810.00	+20.00	1	79
09:06:47	4780.00	4810.00	4810.00	+20.00	3	78
09:06:47	4775.00	4805.00	4805.00	+15.00	1	75
09:06:21	4775.00	4810.00	4775.00	-15.00	1	74
09:06:00	4775.00	4810.00	4775.00	-15.00	2	73
09:06:00	4780.00	4815.00	4780.00	-10.00	1	71
09:06:00	4795.00	4820.00	4790.00	0	1	70
09:06:00	4795.00	4820.00	4795.00	+5.00	2	69
09:06:00	4800.00	4825.00	4800.00	+10.00	1	67
09:05:48	4795.00	4840.00	4795.00	+5.00	2	66
09:05:48	4785.00	4840.00	4840.00	+50.00	1	64
09:05:48	4780.00	4800.00	4800.00	+10.00	10	63
09:05:43	4785.00	4800.00	4785.00	-5.00	1	53
09:05:43	4790.00	4800.00	4790.00	0	1	52
09:05:35	4775.00	4795.00	4795.00	+5.00	1	51
09:05:32	4785.00	4800.00	4785.00	-5.00	1	50
09:05:32	4775.00	4785.00	4785.00	-5.00	1	49
09:05:25	4750.00	4775.00	4775.00	-15.00	1	48
09:05:23	4750.00	4770.00	4770.00	-20.00	1	47
09:05:13	4750.00	4760.00	4760.00	-30.00	1	46
09:04:59	4730.00	4750.00	4750.00	-40.00	1	45
09:04:59	4730.00	4750.00	4750.00	-40.00	1	44
09:04:37	4710.00	4730.00	4730.00	-60.00	1	43
09:04:36	4710.00	4730.00	4730.00	-60.00	1	42
09:04:27	4705.00	4730.00	4730.00	-60.00	1	41
09:04:25	4710.00	4730.00	4710.00	-80.00	1	40
09:04:17	4705.00	4730.00	4705.00	-85.00	1	39
09:04:10	4700.00	4710.00	4710.00	-80.00	1	38
09:04:09	4690.00	4730.00	4690.00	-100.00	1	37
09:03:52	4700.00	4745.00	4700.00	-90.00	1	36
09:03:52	4705.00	4745.00	4705.00	-85.00	1	35
09:03:52	4710.00	4750.00	4710.00	-80.00	1	34
09:03:52	4720.00	4750.00	4720.00	-70.00	1	33
09:03:51	4685.00	4700.00	4700.00	-90.00	1	32
09:03:31	4670.00	4700.00	4700.00	-90.00	1	31
09:03:15	4670.00	4725.00	4670.00	-120.00	1	30
09:03:12	4600.00	4700.00	4700.00	-90.00	1	29
09:02:52	4650.00	4745.00	4650.00	-140.00	1	28
09:02:52	4655.00	4750.00	4655.00	-135.00	1	27
09:02:52	4655.00	4750.00	4655.00	-135.00	1	26
09:02:44	4660.00	4765.00	4660.00	-130.00	2	25
09:02:44	4665.00	4765.00	4665.00	-125.00	1	23
09:02:44	4665.00	4765.00	4665.00	-125.00	1	22
09:02:38	4660.00	4765.00	4765.00	-25.00	1	21
09:02:32	4665.00	4765.00	4665.00	-125.00	1	20
09:02:32	4665.00	4765.00	4665.00	-125.00	1	19
09:02:32	4690.00	4770.00	4690.00	-100.00	3	18
09:02:32	4695.00	4770.00	4695.00	-95.00	1	15
09:02:32	4705.00	4775.00	4705.00	-85.00	2	14
09:02:32	4730.00	4780.00	4730.00	-60.00	1	12
09:02:32	4735.00	4780.00	4735.00	-55.00	1	11
09:02:32	4735.00	4770.00	4740.00	-50.00	3	10
09:00:26	4705.00	4790.00	4790.00	0	2	7
09:00:16	4665.00	4780.00	4780.00	-10.00	1	5
09:00:16	4660.00	4680.00	4680.00	-110.00	1	4
09:00:16	--	--	4660.00	-130.00	3	3

　

其他人也逛...

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

MyCard 3290點虛擬點數卡

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

App Store Card $ 6000 - 數位序號

羅技 MX Master 4 無線滑鼠

MyCard 10000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

羅技 ALTO KEYS K98M 機械式無線鍵盤

Samsung Galaxy S26 Ultra (12G/512G)

SanDisk Ultra Flair USB 3.0 隨身碟 (公司貨) 128GB

MyCard 2000點虛擬點數卡

無人機預算遭質疑　經長：整合1...

苦茶油苯駢芘超標　永豐餘生技...

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

‧歐盟啟動AI超級工廠計畫　投資...
‧星巴克同店銷售額連4季成長　上...
‧證交所強化資訊與安全韌性　攜...

加密貨幣

比特幣BTC	64852.75	981.36	1.54%
以太幣ETH	1923.48	3.49	0.18%
瑞波幣XRP	1.08	0.01	1.13%
比特幣現金BCH	219.78	5.73	2.68%
萊特幣LTC	45.40	-0.73	-1.59%
卡達幣ADA	0.168192	0.01	4.09%
波場幣TRX	0.327911	0.00	1.06%
恆星幣XLM	0.173341	0.00	-0.24%

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。