最新國銀新南向斬獲驚人　澳洲新加坡成長最多熱門[公告] 巨路:本公司部份資訊系統遭受駭客網路攻擊。

更新報價

旺　矽 (6223) 半導體業上櫃

5515.00 ▼-165.00 -2.90% 66.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-165.00	1,201	5515.00	1	5520.00	3	5630.00	5695.00	5435.00	5680.00

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	5515.00	5520.00	5515.00	-165.00	2	1201
13:30:00	5495.00	5500.00	5515.00	-165.00	88	1199
13:24:38	5485.00	5510.00	5510.00	-170.00	1	1111
13:24:28	5485.00	5510.00	5510.00	-170.00	1	1110
13:24:04	5480.00	5500.00	5500.00	-180.00	1	1109
13:24:03	5485.00	5500.00	5485.00	-195.00	1	1108
13:24:02	5480.00	5500.00	5500.00	-180.00	1	1107
13:24:00	5480.00	5500.00	5500.00	-180.00	1	1106
13:24:00	5490.00	5500.00	5490.00	-190.00	1	1105
13:23:53	5495.00	5500.00	5495.00	-185.00	1	1104
13:22:54	5490.00	5495.00	5495.00	-185.00	1	1103
13:22:37	5485.00	5500.00	5485.00	-195.00	1	1102
13:22:12	5485.00	5500.00	5500.00	-180.00	1	1101
13:22:09	5485.00	5500.00	5500.00	-180.00	3	1100
13:22:06	5495.00	5500.00	5495.00	-185.00	1	1097
13:22:05	5480.00	5495.00	5495.00	-185.00	1	1096
13:22:00	5480.00	5490.00	5490.00	-190.00	1	1095
13:21:50	5475.00	5495.00	5495.00	-185.00	1	1094
13:21:24	5475.00	5490.00	5490.00	-190.00	1	1093
13:20:50	5490.00	5495.00	5490.00	-190.00	1	1092
13:20:50	5480.00	5490.00	5490.00	-190.00	2	1091
13:20:50	5475.00	5485.00	5485.00	-195.00	6	1089
13:20:50	5475.00	5480.00	5480.00	-200.00	1	1083
13:20:00	5485.00	5495.00	5485.00	-195.00	1	1082
13:20:00	5480.00	5495.00	5480.00	-200.00	1	1081
13:19:42	5480.00	5495.00	5480.00	-200.00	1	1080
13:19:07	5480.00	5495.00	5480.00	-200.00	1	1079
13:18:42	5485.00	5495.00	5485.00	-195.00	1	1078
13:18:05	5485.00	5495.00	5485.00	-195.00	1	1077
13:17:14	5490.00	5500.00	5490.00	-190.00	1	1076
13:17:14	5490.00	5500.00	5490.00	-190.00	1	1075
13:16:35	5495.00	5500.00	5495.00	-185.00	1	1074
13:15:34	5495.00	5510.00	5495.00	-185.00	1	1073
13:15:32	5500.00	5510.00	5500.00	-180.00	1	1072
13:15:15	5490.00	5510.00	5490.00	-190.00	1	1071
13:15:11	5490.00	5510.00	5490.00	-190.00	1	1070
13:15:06	5490.00	5500.00	5500.00	-180.00	1	1069
13:15:06	5490.00	5500.00	5500.00	-180.00	1	1068
13:14:32	5490.00	5500.00	5500.00	-180.00	3	1067
13:14:32	5495.00	5500.00	5495.00	-185.00	1	1064
13:13:48	5495.00	5500.00	5495.00	-185.00	1	1063
13:13:24	5495.00	5500.00	5495.00	-185.00	1	1062
13:13:24	5495.00	5500.00	5500.00	-180.00	1	1061
13:13:18	5485.00	5500.00	5485.00	-195.00	1	1060
13:13:08	5485.00	5500.00	5500.00	-180.00	3	1059
13:12:39	5495.00	5500.00	5495.00	-185.00	1	1056
13:12:39	5495.00	5500.00	5495.00	-185.00	2	1055
13:12:38	5495.00	5500.00	5500.00	-180.00	1	1053
13:12:38	5500.00	5510.00	5500.00	-180.00	3	1052
13:12:14	5500.00	5505.00	5505.00	-175.00	1	1049
13:11:51	5500.00	5510.00	5500.00	-180.00	1	1048
13:11:25	5495.00	5505.00	5505.00	-175.00	1	1047
13:10:42	5485.00	5500.00	5500.00	-180.00	3	1046
13:10:40	5485.00	5495.00	5495.00	-185.00	1	1043
13:08:21	5480.00	5500.00	5500.00	-180.00	1	1042
13:07:27	5480.00	5500.00	5500.00	-180.00	1	1041
13:06:59	5480.00	5500.00	5480.00	-200.00	1	1040
13:06:56	5485.00	5505.00	5485.00	-195.00	1	1039
13:06:48	5490.00	5510.00	5490.00	-190.00	1	1038
13:06:48	5490.00	5510.00	5490.00	-190.00	1	1037
13:06:29	5490.00	5510.00	5490.00	-190.00	1	1036
13:05:55	5490.00	5500.00	5500.00	-180.00	1	1035
13:05:27	5490.00	5500.00	5500.00	-180.00	1	1034
13:05:23	5490.00	5500.00	5500.00	-180.00	1	1033
13:05:05	5490.00	5500.00	5500.00	-180.00	1	1032
13:02:53	5480.00	5495.00	5495.00	-185.00	1	1031
13:02:39	5480.00	5500.00	5480.00	-200.00	1	1030
13:02:29	5480.00	5490.00	5490.00	-190.00	3	1029
13:02:23	5480.00	5490.00	5480.00	-200.00	1	1026
13:02:08	5490.00	5500.00	5490.00	-190.00	1	1025
13:01:32	5490.00	5500.00	5490.00	-190.00	1	1024
13:01:06	5490.00	5500.00	5490.00	-190.00	1	1023
13:00:25	5495.00	5500.00	5495.00	-185.00	1	1022
12:59:40	5490.00	5500.00	5490.00	-190.00	1	1021
12:59:31	5490.00	5505.00	5490.00	-190.00	2	1020
12:56:52	5490.00	5505.00	5490.00	-190.00	1	1018
12:56:40	5490.00	5495.00	5495.00	-185.00	1	1017
12:55:45	5490.00	5505.00	5490.00	-190.00	1	1016
12:55:26	5490.00	5505.00	5490.00	-190.00	1	1015
12:52:41	5490.00	5510.00	5510.00	-170.00	1	1014
12:51:30	5500.00	5520.00	5500.00	-180.00	1	1013
12:50:23	5500.00	5520.00	5500.00	-180.00	1	1012
12:49:35	5505.00	5520.00	5505.00	-175.00	1	1011
12:49:04	5500.00	5510.00	5510.00	-170.00	1	1010
12:48:26	5500.00	5510.00	5510.00	-170.00	1	1009
12:48:07	5500.00	5505.00	5505.00	-175.00	1	1008
12:46:41	5495.00	5505.00	5505.00	-175.00	1	1007
12:46:41	5495.00	5500.00	5500.00	-180.00	2	1006
12:46:35	5495.00	5500.00	5500.00	-180.00	1	1004
12:46:27	5490.00	5500.00	5500.00	-180.00	1	1003
12:46:00	5500.00	5505.00	5500.00	-180.00	1	1002
12:45:19	5500.00	5510.00	5500.00	-180.00	1	1001
12:45:02	5505.00	5510.00	5505.00	-175.00	1	1000
12:44:35	5505.00	5510.00	5510.00	-170.00	1	999
12:43:54	5500.00	5505.00	5500.00	-180.00	1	998
12:41:52	5500.00	5505.00	5505.00	-175.00	1	997
12:41:28	5495.00	5500.00	5500.00	-180.00	1	996
12:41:14	5490.00	5500.00	5500.00	-180.00	1	995
12:39:32	5490.00	5500.00	5490.00	-190.00	1	994
12:39:28	5490.00	5500.00	5500.00	-180.00	1	993
12:38:15	5490.00	5500.00	5490.00	-190.00	1	992
12:37:55	5490.00	5495.00	5495.00	-185.00	1	991
12:37:00	5490.00	5500.00	5500.00	-180.00	1	990
12:36:47	5485.00	5500.00	5485.00	-195.00	1	989
12:36:15	5500.00	5505.00	5500.00	-180.00	1	988
12:35:58	5500.00	5505.00	5500.00	-180.00	1	987
12:35:49	5500.00	5505.00	5505.00	-175.00	2	986
12:34:36	5500.00	5505.00	5500.00	-180.00	1	984
12:34:36	5505.00	5510.00	5505.00	-175.00	1	983
12:34:29	5505.00	5510.00	5505.00	-175.00	1	982
12:34:20	5505.00	5510.00	5505.00	-175.00	1	981
12:33:50	5505.00	5510.00	5505.00	-175.00	1	980
12:33:45	5505.00	5510.00	5505.00	-175.00	1	979
12:33:12	5505.00	5510.00	5505.00	-175.00	1	978
12:30:41	5505.00	5510.00	5505.00	-175.00	1	977
12:30:41	5505.00	5510.00	5505.00	-175.00	1	976
12:30:39	5505.00	5510.00	5505.00	-175.00	1	975
12:27:14	5490.00	5500.00	5500.00	-180.00	4	974
12:25:00	5485.00	5490.00	5490.00	-190.00	1	970
12:23:22	5490.00	5500.00	5490.00	-190.00	1	969
12:23:20	5490.00	5500.00	5490.00	-190.00	1	968
12:22:11	5490.00	5510.00	5490.00	-190.00	1	967
12:21:21	5490.00	5510.00	5510.00	-170.00	1	966
12:17:50	5480.00	5485.00	5490.00	-190.00	1	965
12:17:50	5480.00	5485.00	5485.00	-195.00	1	964
12:16:34	5480.00	5485.00	5485.00	-195.00	1	963
12:16:34	5475.00	5485.00	5485.00	-195.00	1	962
12:16:24	5485.00	5500.00	5485.00	-195.00	1	961
12:16:20	5490.00	5505.00	5490.00	-190.00	1	960
12:07:38	5505.00	5510.00	5505.00	-175.00	1	959
12:07:26	5485.00	5500.00	5505.00	-175.00	2	958
12:07:26	5485.00	5500.00	5500.00	-180.00	3	956
12:05:40	5475.00	5485.00	5485.00	-195.00	1	953
12:05:29	5470.00	5480.00	5480.00	-200.00	2	952
12:05:29	5470.00	5475.00	5475.00	-205.00	3	950
12:04:51	5470.00	5475.00	5470.00	-210.00	1	947
12:03:48	5470.00	5475.00	5470.00	-210.00	1	946
11:59:04	5480.00	5495.00	5480.00	-200.00	1	945
11:59:04	5485.00	5500.00	5485.00	-195.00	1	944
11:56:16	5495.00	5505.00	5495.00	-185.00	1	943
11:56:16	5495.00	5505.00	5495.00	-185.00	1	942
11:52:24	5480.00	5495.00	5495.00	-185.00	2	941
11:50:01	5465.00	5490.00	5490.00	-190.00	1	939
11:45:53	5465.00	5475.00	5475.00	-205.00	1	938
11:45:53	5465.00	5475.00	5475.00	-205.00	1	937
11:41:43	5465.00	5505.00	5465.00	-215.00	1	936
11:41:07	5460.00	5475.00	5475.00	-205.00	1	935
11:41:07	5460.00	5475.00	5475.00	-205.00	1	934
11:40:15	5465.00	5495.00	5465.00	-215.00	1	933
11:39:12	5485.00	5505.00	5460.00	-220.00	2	932
11:39:12	5485.00	5505.00	5485.00	-195.00	1	930
11:38:54	5485.00	5500.00	5500.00	-180.00	1	929
11:38:52	5475.00	5500.00	5500.00	-180.00	1	928
11:38:52	5475.00	5495.00	5495.00	-185.00	1	927
11:38:52	5475.00	5490.00	5490.00	-190.00	1	926
11:38:52	5470.00	5485.00	5485.00	-195.00	1	925
11:37:15	5465.00	5475.00	5475.00	-205.00	1	924
11:36:40	5465.00	5495.00	5465.00	-215.00	2	923
11:35:56	5470.00	5495.00	5470.00	-210.00	1	921
11:33:58	5465.00	5470.00	5470.00	-210.00	2	920
11:33:58	5470.00	5495.00	5470.00	-210.00	2	918
11:33:36	5480.00	5495.00	5480.00	-200.00	1	916
11:33:05	5465.00	5485.00	5485.00	-195.00	3	915
11:30:53	5460.00	5470.00	5470.00	-210.00	1	912
11:30:42	5460.00	5465.00	5465.00	-215.00	1	911
11:30:09	5460.00	5475.00	5460.00	-220.00	1	910
11:29:55	5460.00	5465.00	5465.00	-215.00	1	909
11:29:42	5460.00	5465.00	5465.00	-215.00	1	908
11:29:34	5465.00	5490.00	5465.00	-215.00	2	907
11:28:12	5465.00	5490.00	5465.00	-215.00	1	905
11:28:11	5465.00	5485.00	5485.00	-195.00	1	904
11:28:09	5465.00	5485.00	5465.00	-215.00	1	903
11:28:09	5485.00	5490.00	5485.00	-195.00	2	902
11:28:08	5470.00	5480.00	5480.00	-200.00	2	900
11:28:06	5465.00	5480.00	5480.00	-200.00	1	898
11:28:05	5480.00	5495.00	5480.00	-200.00	1	897
11:28:03	5480.00	5495.00	5480.00	-200.00	1	896
11:27:42	5485.00	5500.00	5485.00	-195.00	1	895
11:25:43	5485.00	5500.00	5500.00	-180.00	1	894
11:25:43	5500.00	5515.00	5500.00	-180.00	2	893
11:24:23	5505.00	5535.00	5505.00	-175.00	1	891
11:22:59	5510.00	5535.00	5535.00	-145.00	1	890
11:22:58	5520.00	5535.00	5520.00	-160.00	1	889
11:22:42	5510.00	5530.00	5530.00	-150.00	1	888
11:22:37	5500.00	5515.00	5515.00	-165.00	1	887
11:22:19	5515.00	5540.00	5515.00	-165.00	1	886
11:21:01	5530.00	5545.00	5530.00	-150.00	1	885
11:20:53	5530.00	5545.00	5530.00	-150.00	3	884
11:20:12	5530.00	5545.00	5550.00	-130.00	1	881
11:20:12	5530.00	5545.00	5545.00	-135.00	1	880
11:20:10	5540.00	5550.00	5540.00	-140.00	5	879
11:20:10	5545.00	5555.00	5545.00	-135.00	1	874
11:20:10	5550.00	5555.00	5550.00	-130.00	3	873
11:20:10	5555.00	5560.00	5555.00	-125.00	9	870
11:19:10	5565.00	5570.00	5565.00	-115.00	2	861
11:18:51	5570.00	5575.00	5570.00	-110.00	1	859
11:18:51	5570.00	5575.00	5570.00	-110.00	1	858
11:17:23	5570.00	5575.00	5575.00	-105.00	2	857
11:16:13	5570.00	5580.00	5580.00	-100.00	1	855
11:16:13	5580.00	5595.00	5580.00	-100.00	1	854
11:15:02	5575.00	5605.00	5575.00	-105.00	1	853
11:12:43	5580.00	5600.00	5600.00	-80.00	1	852
11:12:42	5580.00	5590.00	5590.00	-90.00	1	851
11:11:42	5575.00	5585.00	5585.00	-95.00	1	850
11:10:35	5575.00	5590.00	5590.00	-90.00	1	849
11:08:45	5570.00	5590.00	5570.00	-110.00	1	848
11:08:09	5560.00	5575.00	5575.00	-105.00	1	847
11:07:01	5575.00	5590.00	5575.00	-105.00	1	846
11:06:35	5580.00	5590.00	5580.00	-100.00	3	845
11:06:05	5580.00	5590.00	5580.00	-100.00	1	842
11:05:00	5590.00	5625.00	5590.00	-90.00	1	841
11:03:06	5585.00	5625.00	5625.00	-55.00	1	840
11:03:05	5590.00	5615.00	5590.00	-90.00	1	839
11:02:39	5580.00	5610.00	5610.00	-70.00	2	838
11:02:30	5600.00	5615.00	5600.00	-80.00	1	836
11:01:06	5590.00	5620.00	5620.00	-60.00	2	835
11:00:40	5580.00	5600.00	5600.00	-80.00	1	833
11:00:03	5580.00	5595.00	5595.00	-85.00	1	832
11:00:00	5585.00	5615.00	5585.00	-95.00	1	831
10:59:45	5595.00	5615.00	5595.00	-85.00	1	830
10:59:27	5585.00	5600.00	5600.00	-80.00	1	829
10:59:13	5600.00	5620.00	5600.00	-80.00	1	828
10:59:12	5600.00	5610.00	5610.00	-70.00	1	827
10:59:11	5600.00	5610.00	5600.00	-80.00	1	826
10:58:35	5585.00	5600.00	5600.00	-80.00	1	825
10:57:30	5600.00	5620.00	5600.00	-80.00	1	824
10:56:49	5600.00	5615.00	5615.00	-65.00	1	823
10:56:39	5600.00	5620.00	5620.00	-60.00	1	822
10:56:13	5595.00	5620.00	5620.00	-60.00	1	821
10:55:16	5595.00	5615.00	5615.00	-65.00	1	820
10:55:01	5585.00	5610.00	5615.00	-65.00	1	819
10:55:01	5585.00	5610.00	5610.00	-70.00	1	818
10:55:00	5590.00	5615.00	5590.00	-90.00	1	817
10:54:37	5580.00	5610.00	5610.00	-70.00	1	816
10:54:05	5600.00	5620.00	5600.00	-80.00	1	815
10:53:26	5585.00	5610.00	5610.00	-70.00	1	814
10:53:12	5575.00	5600.00	5600.00	-80.00	3	813
10:53:12	5570.00	5595.00	5595.00	-85.00	2	810
10:52:47	5555.00	5590.00	5590.00	-90.00	2	808
10:52:43	5560.00	5590.00	5560.00	-120.00	1	806
10:52:30	5560.00	5590.00	5560.00	-120.00	1	805
10:51:45	5560.00	5590.00	5560.00	-120.00	1	804
10:51:05	5555.00	5585.00	5555.00	-125.00	1	803
10:50:59	5560.00	5585.00	5560.00	-120.00	1	802
10:50:28	5555.00	5575.00	5575.00	-105.00	1	801
10:50:00	5545.00	5575.00	5545.00	-135.00	1	800
10:49:41	5550.00	5575.00	5550.00	-130.00	1	799
10:47:46	5540.00	5555.00	5555.00	-125.00	3	798
10:47:30	5540.00	5565.00	5540.00	-140.00	1	795
10:45:00	5545.00	5565.00	5545.00	-135.00	1	794
10:43:54	5550.00	5570.00	5550.00	-130.00	1	793
10:42:30	5555.00	5575.00	5555.00	-125.00	1	792
10:41:30	5555.00	5575.00	5555.00	-125.00	1	791
10:40:00	5560.00	5575.00	5560.00	-120.00	1	790
10:39:28	5560.00	5575.00	5560.00	-120.00	1	789
10:38:07	5565.00	5575.00	5565.00	-115.00	1	788
10:37:30	5565.00	5575.00	5565.00	-115.00	1	787
10:35:00	5540.00	5575.00	5540.00	-140.00	1	786
10:34:38	5560.00	5575.00	5560.00	-120.00	1	785
10:34:09	5550.00	5570.00	5570.00	-110.00	3	784
10:34:02	5550.00	5570.00	5570.00	-110.00	1	781
10:33:13	5545.00	5565.00	5570.00	-110.00	2	780
10:33:13	5545.00	5565.00	5565.00	-115.00	2	778
10:32:46	5545.00	5555.00	5555.00	-125.00	2	776
10:32:22	5540.00	5550.00	5550.00	-130.00	1	774
10:30:47	5525.00	5540.00	5540.00	-140.00	1	773
10:30:46	5525.00	5535.00	5535.00	-145.00	2	772
10:27:57	5520.00	5535.00	5535.00	-145.00	2	770
10:26:33	5515.00	5540.00	5515.00	-165.00	1	768
10:26:16	5535.00	5540.00	5535.00	-145.00	1	767
10:26:16	5505.00	5520.00	5520.00	-160.00	1	766
10:26:16	5500.00	5515.00	5515.00	-165.00	2	765
10:26:16	5500.00	5510.00	5510.00	-170.00	4	763
10:26:15	5510.00	5515.00	5510.00	-170.00	1	759
10:26:02	5515.00	5520.00	5515.00	-165.00	1	758
10:24:15	5520.00	5535.00	5520.00	-160.00	1	757
10:23:53	5520.00	5540.00	5520.00	-160.00	1	756
10:23:37	5520.00	5545.00	5520.00	-160.00	1	755
10:23:37	5530.00	5550.00	5530.00	-150.00	3	754
10:20:46	5530.00	5555.00	5530.00	-150.00	1	751
10:19:16	5530.00	5555.00	5530.00	-150.00	1	750
10:18:19	5540.00	5555.00	5540.00	-140.00	3	749
10:17:02	5540.00	5555.00	5540.00	-140.00	1	746
10:17:02	5540.00	5545.00	5545.00	-135.00	2	745
10:14:36	5540.00	5560.00	5540.00	-140.00	1	743
10:12:22	5540.00	5560.00	5560.00	-120.00	1	742
10:12:20	5540.00	5560.00	5540.00	-140.00	1	741
10:12:20	5540.00	5555.00	5555.00	-125.00	2	740
10:10:10	5540.00	5570.00	5540.00	-140.00	1	738
10:10:05	5540.00	5560.00	5540.00	-140.00	1	737
10:08:50	5530.00	5540.00	5540.00	-140.00	2	736
10:06:16	5540.00	5560.00	5540.00	-140.00	1	734
10:06:16	5560.00	5570.00	5560.00	-120.00	1	733
10:06:16	5565.00	5575.00	5565.00	-115.00	1	732
10:06:16	5565.00	5575.00	5565.00	-115.00	1	731
10:06:13	5565.00	5570.00	5570.00	-110.00	1	730
10:05:40	5555.00	5565.00	5565.00	-115.00	2	729
10:05:37	5555.00	5560.00	5560.00	-120.00	1	727
10:05:25	5555.00	5560.00	5555.00	-125.00	1	726
10:05:25	5550.00	5560.00	5560.00	-120.00	1	725
10:05:25	5550.00	5555.00	5555.00	-125.00	2	724
10:05:02	5540.00	5550.00	5550.00	-130.00	3	722
10:05:02	5540.00	5550.00	5540.00	-140.00	1	719
10:05:01	5535.00	5545.00	5545.00	-135.00	1	718
10:05:01	5530.00	5545.00	5545.00	-135.00	1	717
10:04:43	5530.00	5535.00	5535.00	-145.00	2	716
10:03:58	5500.00	5525.00	5545.00	-135.00	1	714
10:03:58	5500.00	5525.00	5540.00	-140.00	1	713
10:03:58	5500.00	5525.00	5530.00	-150.00	1	712
10:03:58	5500.00	5525.00	5525.00	-155.00	2	711
10:03:44	5485.00	5515.00	5515.00	-165.00	5	709
10:03:40	5475.00	5500.00	5500.00	-180.00	2	704
10:02:46	5490.00	5510.00	5490.00	-190.00	1	702
10:02:46	5495.00	5515.00	5495.00	-185.00	1	701
10:01:43	5515.00	5535.00	5515.00	-165.00	1	700
10:01:42	5520.00	5540.00	5520.00	-160.00	2	699
10:01:42	5525.00	5545.00	5525.00	-155.00	1	697
09:59:09	5520.00	5545.00	5520.00	-160.00	1	696
09:59:03	5540.00	5550.00	5540.00	-140.00	1	695
09:58:51	5540.00	5545.00	5545.00	-135.00	1	694
09:58:51	5535.00	5540.00	5540.00	-140.00	1	693
09:58:51	5535.00	5540.00	5540.00	-140.00	2	692
09:58:51	5525.00	5535.00	5535.00	-145.00	2	690
09:58:51	5520.00	5530.00	5530.00	-150.00	3	688
09:58:51	5505.00	5520.00	5520.00	-160.00	2	685
09:58:38	5495.00	5510.00	5510.00	-170.00	1	683
09:58:37	5495.00	5510.00	5510.00	-170.00	1	682
09:58:08	5515.00	5525.00	5515.00	-165.00	1	681
09:58:08	5515.00	5525.00	5515.00	-165.00	1	680
09:58:01	5520.00	5530.00	5520.00	-160.00	1	679
09:58:01	5520.00	5525.00	5525.00	-155.00	1	678
09:58:01	5520.00	5525.00	5525.00	-155.00	1	677
09:57:48	5520.00	5525.00	5520.00	-160.00	2	676
09:57:25	5505.00	5510.00	5510.00	-170.00	3	674
09:57:25	5505.00	5510.00	5510.00	-170.00	1	671
09:57:17	5500.00	5505.00	5505.00	-175.00	1	670
09:57:17	5495.00	5505.00	5505.00	-175.00	1	669
09:56:39	5480.00	5500.00	5500.00	-180.00	2	668
09:56:39	5480.00	5500.00	5500.00	-180.00	1	666
09:56:39	5475.00	5495.00	5495.00	-185.00	1	665
09:56:20	5465.00	5480.00	5480.00	-200.00	2	664
09:56:20	5465.00	5480.00	5480.00	-200.00	1	662
09:54:54	5465.00	5475.00	5475.00	-205.00	2	661
09:54:28	5475.00	5480.00	5475.00	-205.00	1	659
09:54:14	5475.00	5480.00	5475.00	-205.00	1	658
09:54:00	5475.00	5480.00	5480.00	-200.00	1	657
09:53:55	5475.00	5480.00	5480.00	-200.00	1	656
09:53:27	5485.00	5495.00	5485.00	-195.00	3	655
09:53:21	5485.00	5490.00	5490.00	-190.00	1	652
09:52:40	5480.00	5485.00	5485.00	-195.00	1	651
09:52:40	5480.00	5485.00	5485.00	-195.00	1	650
09:52:19	5475.00	5480.00	5480.00	-200.00	1	649
09:51:52	5465.00	5480.00	5465.00	-215.00	1	648
09:51:41	5465.00	5480.00	5480.00	-200.00	1	647
09:51:06	5455.00	5480.00	5480.00	-200.00	1	646
09:51:06	5455.00	5480.00	5480.00	-200.00	1	645
09:51:06	5455.00	5465.00	5475.00	-205.00	1	644
09:51:06	5455.00	5465.00	5465.00	-215.00	1	643
09:51:06	5455.00	5475.00	5475.00	-205.00	3	642
09:51:06	5455.00	5475.00	5475.00	-205.00	1	639
09:51:06	5455.00	5470.00	5470.00	-210.00	3	638
09:51:06	5450.00	5465.00	5465.00	-215.00	1	635
09:50:45	5445.00	5465.00	5445.00	-235.00	1	634
09:50:44	5440.00	5455.00	5455.00	-225.00	1	633
09:50:42	5435.00	5450.00	5450.00	-230.00	3	632
09:50:42	5435.00	5450.00	5435.00	-245.00	1	629
09:50:42	5430.00	5435.00	5435.00	-245.00	1	628
09:50:35	5435.00	5450.00	5435.00	-245.00	2	627
09:50:30	5435.00	5455.00	5435.00	-245.00	1	625
09:50:08	5435.00	5460.00	5435.00	-245.00	1	624
09:49:50	5440.00	5465.00	5435.00	-245.00	1	623
09:49:50	5440.00	5465.00	5440.00	-240.00	1	622
09:49:49	5435.00	5445.00	5445.00	-235.00	1	621
09:49:36	5445.00	5470.00	5445.00	-235.00	1	620
09:49:19	5445.00	5465.00	5465.00	-215.00	1	619
09:49:17	5440.00	5460.00	5460.00	-220.00	1	618
09:49:17	5435.00	5455.00	5455.00	-225.00	1	617
09:49:04	5435.00	5455.00	5455.00	-225.00	3	616
09:49:04	5435.00	5450.00	5450.00	-230.00	1	613
09:47:53	5465.00	5480.00	5465.00	-215.00	2	612
09:47:21	5475.00	5490.00	5475.00	-205.00	2	610
09:46:31	5485.00	5490.00	5485.00	-195.00	1	608
09:46:29	5475.00	5490.00	5475.00	-205.00	1	607
09:46:14	5470.00	5485.00	5485.00	-195.00	1	606
09:46:12	5475.00	5485.00	5475.00	-205.00	1	605
09:46:12	5475.00	5480.00	5480.00	-200.00	1	604
09:46:12	5475.00	5480.00	5480.00	-200.00	5	603
09:46:12	5455.00	5475.00	5475.00	-205.00	1	598
09:46:12	5455.00	5475.00	5475.00	-205.00	5	597
09:46:12	5450.00	5470.00	5470.00	-210.00	5	592
09:46:12	5450.00	5465.00	5465.00	-215.00	1	587
09:46:05	5455.00	5465.00	5455.00	-225.00	1	586
09:45:44	5435.00	5465.00	5465.00	-215.00	1	585
09:45:42	5445.00	5470.00	5445.00	-235.00	1	584
09:45:31	5435.00	5465.00	5465.00	-215.00	1	583
09:45:26	5450.00	5470.00	5470.00	-210.00	1	582
09:45:22	5440.00	5465.00	5465.00	-215.00	1	581
09:45:15	5445.00	5475.00	5445.00	-235.00	1	580
09:45:12	5470.00	5475.00	5470.00	-210.00	1	579
09:45:12	5470.00	5475.00	5470.00	-210.00	1	578
09:45:12	5470.00	5475.00	5470.00	-210.00	1	577
09:45:12	5465.00	5470.00	5470.00	-210.00	1	576
09:45:12	5465.00	5470.00	5470.00	-210.00	1	575
09:45:12	5455.00	5465.00	5465.00	-215.00	1	574
09:45:12	5445.00	5460.00	5460.00	-220.00	1	573
09:45:12	5435.00	5455.00	5455.00	-225.00	1	572
09:45:12	5430.00	5450.00	5450.00	-230.00	2	571
09:45:12	5430.00	5445.00	5445.00	-235.00	1	569
09:45:11	5430.00	5445.00	5445.00	-235.00	1	568
09:45:10	5450.00	5465.00	5450.00	-230.00	2	567
09:45:10	5455.00	5465.00	5455.00	-225.00	2	565
09:44:45	5460.00	5470.00	5470.00	-210.00	1	563
09:44:41	5455.00	5470.00	5470.00	-210.00	1	562
09:44:41	5455.00	5465.00	5465.00	-215.00	1	561
09:44:27	5465.00	5475.00	5465.00	-215.00	1	560
09:44:16	5470.00	5480.00	5470.00	-210.00	1	559
09:43:45	5470.00	5495.00	5470.00	-210.00	1	558
09:43:33	5475.00	5495.00	5475.00	-205.00	1	557
09:43:20	5490.00	5510.00	5490.00	-190.00	2	556
09:43:20	5500.00	5510.00	5500.00	-180.00	1	554
09:43:17	5500.00	5510.00	5500.00	-180.00	1	553
09:43:17	5500.00	5505.00	5505.00	-175.00	1	552
09:43:17	5485.00	5500.00	5500.00	-180.00	2	551
09:43:07	5480.00	5500.00	5500.00	-180.00	1	549
09:43:03	5480.00	5490.00	5490.00	-190.00	2	548
09:43:02	5475.00	5495.00	5495.00	-185.00	1	546
09:43:02	5475.00	5495.00	5495.00	-185.00	1	545
09:42:56	5475.00	5495.00	5495.00	-185.00	1	544
09:42:56	5475.00	5480.00	5480.00	-200.00	3	543
09:42:39	5490.00	5500.00	5490.00	-190.00	1	540
09:42:16	5500.00	5505.00	5500.00	-180.00	1	539
09:42:10	5500.00	5505.00	5505.00	-175.00	1	538
09:42:04	5500.00	5505.00	5505.00	-175.00	1	537
09:41:58	5500.00	5505.00	5505.00	-175.00	1	536
09:41:54	5505.00	5525.00	5505.00	-175.00	1	535
09:41:53	5500.00	5510.00	5510.00	-170.00	5	534
09:41:51	5500.00	5505.00	5505.00	-175.00	1	529
09:41:48	5495.00	5505.00	5505.00	-175.00	1	528
09:41:45	5495.00	5505.00	5505.00	-175.00	1	527
09:41:43	5495.00	5515.00	5515.00	-165.00	3	526
09:41:43	5505.00	5515.00	5505.00	-175.00	1	523
09:41:31	5505.00	5510.00	5510.00	-170.00	2	522
09:41:30	5510.00	5525.00	5510.00	-170.00	1	520
09:41:21	5510.00	5515.00	5515.00	-165.00	1	519
09:41:21	5515.00	5540.00	5515.00	-165.00	2	518
09:41:06	5515.00	5530.00	5530.00	-150.00	1	516
09:41:06	5515.00	5530.00	5530.00	-150.00	1	515
09:41:06	5510.00	5525.00	5525.00	-155.00	2	514
09:41:06	5510.00	5525.00	5525.00	-155.00	2	512
09:41:06	5505.00	5520.00	5520.00	-160.00	3	510
09:41:06	5505.00	5515.00	5515.00	-165.00	3	507
09:41:03	5500.00	5515.00	5515.00	-165.00	2	504
09:41:03	5500.00	5510.00	5510.00	-170.00	3	502
09:41:02	5495.00	5505.00	5505.00	-175.00	1	499
09:41:02	5490.00	5500.00	5505.00	-175.00	2	498
09:41:02	5490.00	5500.00	5500.00	-180.00	1	496
09:41:00	5490.00	5500.00	5500.00	-180.00	2	495
09:41:00	5480.00	5490.00	5490.00	-190.00	1	493
09:41:00	5480.00	5485.00	5485.00	-195.00	4	492
09:40:54	5475.00	5485.00	5475.00	-205.00	1	488
09:40:52	5465.00	5480.00	5480.00	-200.00	2	487
09:40:49	5475.00	5485.00	5475.00	-205.00	1	485
09:40:45	5475.00	5480.00	5485.00	-195.00	3	484
09:40:45	5475.00	5480.00	5480.00	-200.00	1	481
09:40:45	5475.00	5480.00	5480.00	-200.00	1	480
09:40:40	5460.00	5480.00	5480.00	-200.00	1	479
09:40:40	5465.00	5480.00	5480.00	-200.00	1	478
09:40:40	5475.00	5485.00	5460.00	-220.00	3	477
09:40:40	5475.00	5485.00	5465.00	-215.00	2	474
09:40:40	5475.00	5485.00	5475.00	-205.00	1	472
09:40:37	5465.00	5475.00	5475.00	-205.00	1	471
09:40:37	5475.00	5485.00	5475.00	-205.00	1	470
09:40:31	5475.00	5480.00	5480.00	-200.00	1	469
09:40:21	5475.00	5480.00	5480.00	-200.00	1	468
09:40:21	5480.00	5495.00	5480.00	-200.00	1	467
09:40:18	5480.00	5495.00	5480.00	-200.00	1	466
09:40:15	5490.00	5500.00	5490.00	-190.00	2	465
09:40:08	5500.00	5505.00	5500.00	-180.00	1	463
09:40:08	5500.00	5505.00	5500.00	-180.00	1	462
09:40:08	5500.00	5505.00	5500.00	-180.00	2	461
09:40:08	5500.00	5505.00	5500.00	-180.00	2	459
09:40:08	5500.00	5505.00	5500.00	-180.00	4	457
09:40:08	5500.00	5505.00	5500.00	-180.00	1	453
09:40:08	5500.00	5505.00	5500.00	-180.00	1	452
09:40:00	5505.00	5510.00	5505.00	-175.00	2	451
09:39:54	5505.00	5510.00	5510.00	-170.00	2	449
09:39:49	5505.00	5510.00	5510.00	-170.00	2	447
09:39:45	5500.00	5505.00	5505.00	-175.00	1	445
09:39:42	5505.00	5525.00	5505.00	-175.00	4	444
09:39:40	5500.00	5505.00	5505.00	-175.00	1	440
09:39:33	5505.00	5525.00	5505.00	-175.00	2	439
09:39:32	5505.00	5510.00	5510.00	-170.00	1	437
09:39:23	5505.00	5510.00	5510.00	-170.00	1	436
09:39:18	5505.00	5510.00	5510.00	-170.00	2	435
09:39:16	5510.00	5525.00	5510.00	-170.00	1	433
09:39:10	5520.00	5530.00	5520.00	-160.00	1	432
09:39:03	5520.00	5530.00	5520.00	-160.00	1	431
09:38:57	5520.00	5530.00	5520.00	-160.00	1	430
09:38:56	5515.00	5520.00	5520.00	-160.00	1	429
09:38:56	5510.00	5520.00	5520.00	-160.00	3	428
09:38:56	5505.00	5515.00	5515.00	-165.00	5	425
09:38:56	5505.00	5510.00	5510.00	-170.00	1	420
09:38:12	5505.00	5515.00	5515.00	-165.00	2	419
09:38:12	5510.00	5520.00	5510.00	-170.00	10	417
09:37:51	5515.00	5520.00	5520.00	-160.00	2	407
09:37:50	5515.00	5525.00	5525.00	-155.00	1	405
09:37:47	5510.00	5525.00	5510.00	-170.00	1	404
09:37:37	5530.00	5535.00	5530.00	-150.00	1	403
09:37:34	5525.00	5530.00	5530.00	-150.00	1	402
09:37:27	5520.00	5535.00	5535.00	-145.00	2	401
09:37:26	5510.00	5530.00	5530.00	-150.00	2	399
09:37:26	5525.00	5535.00	5525.00	-155.00	1	397
09:37:16	5530.00	5545.00	5530.00	-150.00	1	396
09:37:11	5535.00	5550.00	5535.00	-145.00	2	395
09:37:06	5540.00	5550.00	5540.00	-140.00	1	393
09:37:05	5530.00	5565.00	5565.00	-115.00	1	392
09:37:05	5565.00	5570.00	5565.00	-115.00	1	391
09:37:05	5560.00	5570.00	5560.00	-120.00	2	390
09:37:05	5525.00	5535.00	5535.00	-145.00	1	388
09:37:05	5525.00	5530.00	5530.00	-150.00	1	387
09:37:01	5530.00	5535.00	5530.00	-150.00	2	386
09:36:58	5530.00	5535.00	5530.00	-150.00	1	384
09:36:51	5535.00	5545.00	5535.00	-145.00	1	383
09:36:37	5535.00	5550.00	5535.00	-145.00	1	382
09:36:30	5540.00	5555.00	5540.00	-140.00	1	381
09:36:30	5540.00	5555.00	5540.00	-140.00	1	380
09:36:25	5540.00	5555.00	5555.00	-125.00	1	379
09:36:23	5550.00	5555.00	5550.00	-130.00	4	378
09:36:23	5550.00	5555.00	5550.00	-130.00	1	374
09:36:23	5555.00	5560.00	5555.00	-125.00	3	373
09:35:56	5560.00	5570.00	5560.00	-120.00	1	370
09:35:54	5565.00	5570.00	5565.00	-115.00	1	369
09:35:49	5555.00	5560.00	5560.00	-120.00	1	368
09:35:44	5560.00	5565.00	5560.00	-120.00	2	367
09:35:41	5560.00	5565.00	5565.00	-115.00	1	365
09:35:35	5560.00	5565.00	5565.00	-115.00	3	364
09:35:25	5560.00	5565.00	5560.00	-120.00	1	361
09:35:17	5560.00	5565.00	5565.00	-115.00	1	360
09:35:15	5560.00	5565.00	5565.00	-115.00	1	359
09:34:58	5565.00	5570.00	5565.00	-115.00	1	358
09:34:37	5580.00	5600.00	5580.00	-100.00	1	357
09:34:34	5575.00	5595.00	5595.00	-85.00	1	356
09:34:32	5575.00	5600.00	5575.00	-105.00	1	355
09:34:20	5575.00	5595.00	5605.00	-75.00	2	354
09:34:20	5575.00	5595.00	5600.00	-80.00	2	352
09:34:20	5575.00	5595.00	5595.00	-85.00	1	350
09:34:19	5595.00	5600.00	5595.00	-85.00	1	349
09:34:19	5600.00	5605.00	5600.00	-80.00	4	348
09:33:56	5595.00	5600.00	5600.00	-80.00	2	344
09:33:31	5585.00	5595.00	5595.00	-85.00	1	342
09:33:30	5575.00	5590.00	5590.00	-90.00	2	341
09:33:30	5565.00	5580.00	5580.00	-100.00	2	339
09:33:30	5560.00	5570.00	5570.00	-110.00	1	337
09:31:39	5575.00	5590.00	5570.00	-110.00	1	336
09:31:39	5575.00	5590.00	5575.00	-105.00	1	335
09:31:34	5575.00	5580.00	5580.00	-100.00	1	334
09:31:33	5580.00	5590.00	5580.00	-100.00	1	333
09:31:22	5580.00	5590.00	5580.00	-100.00	1	332
09:31:13	5580.00	5590.00	5580.00	-100.00	1	331
09:30:46	5580.00	5585.00	5580.00	-100.00	1	330
09:30:34	5560.00	5580.00	5560.00	-120.00	1	329
09:30:34	5575.00	5585.00	5575.00	-105.00	1	328
09:30:34	5575.00	5585.00	5575.00	-105.00	1	327
09:30:29	5565.00	5590.00	5565.00	-115.00	1	326
09:30:29	5570.00	5595.00	5570.00	-110.00	1	325
09:30:27	5575.00	5600.00	5575.00	-105.00	1	324
09:30:26	5580.00	5610.00	5580.00	-100.00	1	323
09:30:26	5585.00	5605.00	5585.00	-95.00	1	322
09:30:22	5595.00	5610.00	5595.00	-85.00	1	321
09:30:22	5600.00	5610.00	5600.00	-80.00	1	320
09:30:22	5605.00	5610.00	5605.00	-75.00	2	319
09:30:04	5605.00	5615.00	5615.00	-65.00	1	317
09:30:04	5605.00	5615.00	5615.00	-65.00	1	316
09:29:59	5605.00	5615.00	5615.00	-65.00	1	315
09:29:58	5610.00	5615.00	5610.00	-70.00	1	314
09:29:58	5605.00	5610.00	5610.00	-70.00	1	313
09:29:58	5605.00	5610.00	5610.00	-70.00	5	312
09:29:53	5600.00	5610.00	5600.00	-80.00	1	307
09:29:34	5600.00	5610.00	5600.00	-80.00	1	306
09:29:25	5600.00	5605.00	5605.00	-75.00	4	305
09:29:25	5605.00	5620.00	5605.00	-75.00	1	301
09:28:59	5605.00	5610.00	5605.00	-75.00	1	300
09:28:45	5605.00	5620.00	5605.00	-75.00	1	299
09:28:30	5605.00	5615.00	5615.00	-65.00	6	298
09:28:29	5615.00	5625.00	5615.00	-65.00	4	292
09:27:51	5620.00	5625.00	5620.00	-60.00	1	288
09:27:23	5620.00	5640.00	5620.00	-60.00	1	287
09:26:58	5625.00	5650.00	5625.00	-55.00	1	286
09:26:28	5630.00	5650.00	5630.00	-50.00	2	285
09:25:20	5645.00	5660.00	5645.00	-35.00	1	283
09:25:20	5645.00	5660.00	5645.00	-35.00	1	282
09:24:17	5635.00	5640.00	5640.00	-40.00	1	281
09:24:11	5635.00	5655.00	5655.00	-25.00	1	280
09:24:11	5635.00	5655.00	5655.00	-25.00	2	279
09:24:11	5630.00	5650.00	5650.00	-30.00	4	277
09:24:07	5625.00	5645.00	5645.00	-35.00	1	273
09:24:07	5615.00	5645.00	5645.00	-35.00	1	272
09:24:07	5610.00	5645.00	5645.00	-35.00	1	271
09:24:07	5605.00	5610.00	5610.00	-70.00	1	270
09:23:40	5625.00	5645.00	5600.00	-80.00	1	269
09:23:40	5625.00	5645.00	5615.00	-65.00	2	268
09:23:40	5625.00	5645.00	5620.00	-60.00	10	266
09:23:40	5625.00	5645.00	5625.00	-55.00	1	256
09:23:22	5620.00	5645.00	5620.00	-60.00	1	255
09:23:17	5620.00	5635.00	5620.00	-60.00	1	254
09:23:10	5620.00	5635.00	5620.00	-60.00	1	253
09:23:10	5620.00	5635.00	5620.00	-60.00	1	252
09:23:10	5625.00	5640.00	5625.00	-55.00	1	251
09:23:02	5625.00	5640.00	5625.00	-55.00	1	250
09:22:58	5625.00	5640.00	5625.00	-55.00	1	249
09:22:55	5625.00	5640.00	5625.00	-55.00	1	248
09:22:55	5630.00	5640.00	5630.00	-50.00	2	247
09:22:49	5630.00	5645.00	5630.00	-50.00	1	245
09:22:24	5635.00	5645.00	5635.00	-45.00	1	244
09:22:24	5630.00	5640.00	5640.00	-40.00	1	243
09:22:24	5630.00	5635.00	5635.00	-45.00	1	242
09:22:21	5630.00	5635.00	5630.00	-50.00	1	241
09:22:11	5630.00	5635.00	5630.00	-50.00	1	240
09:21:57	5630.00	5640.00	5630.00	-50.00	1	239
09:21:51	5630.00	5640.00	5630.00	-50.00	3	238
09:21:45	5640.00	5645.00	5640.00	-40.00	1	235
09:21:45	5640.00	5645.00	5640.00	-40.00	1	234
09:21:45	5635.00	5650.00	5635.00	-45.00	2	233
09:21:45	5640.00	5650.00	5640.00	-40.00	2	231
09:21:35	5640.00	5655.00	5655.00	-25.00	1	229
09:21:35	5655.00	5670.00	5655.00	-25.00	2	228
09:21:35	5660.00	5675.00	5660.00	-20.00	1	226
09:21:35	5665.00	5675.00	5665.00	-15.00	1	225
09:21:26	5665.00	5670.00	5670.00	-10.00	1	224
09:21:26	5665.00	5670.00	5665.00	-15.00	1	223
09:21:22	5665.00	5670.00	5670.00	-10.00	1	222
09:20:37	5665.00	5675.00	5680.00	0	1	221
09:20:37	5665.00	5675.00	5675.00	-5.00	1	220
09:20:37	5660.00	5675.00	5675.00	-5.00	1	219
09:20:37	5660.00	5670.00	5670.00	-10.00	2	218
09:20:36	5660.00	5665.00	5665.00	-15.00	3	216
09:20:24	5660.00	5665.00	5660.00	-20.00	1	213
09:20:11	5655.00	5665.00	5655.00	-25.00	1	212
09:20:11	5655.00	5670.00	5655.00	-25.00	2	211
09:20:11	5655.00	5670.00	5655.00	-25.00	1	209
09:17:41	5655.00	5670.00	5670.00	-10.00	1	208
09:17:41	5655.00	5670.00	5670.00	-10.00	1	207
09:17:41	5650.00	5665.00	5665.00	-15.00	2	206
09:17:41	5650.00	5660.00	5660.00	-20.00	1	204
09:17:11	5635.00	5660.00	5635.00	-45.00	1	203
09:16:57	5640.00	5660.00	5635.00	-45.00	3	202
09:16:57	5640.00	5660.00	5640.00	-40.00	2	199
09:16:09	5665.00	5685.00	5665.00	-15.00	1	197
09:16:09	5675.00	5690.00	5675.00	-5.00	2	196
09:15:59	5640.00	5665.00	5665.00	-15.00	1	194
09:15:59	5640.00	5660.00	5665.00	-15.00	2	193
09:15:59	5640.00	5660.00	5660.00	-20.00	1	191
09:15:59	5635.00	5660.00	5660.00	-20.00	1	190
09:15:59	5630.00	5650.00	5650.00	-30.00	2	189
09:15:59	5630.00	5645.00	5645.00	-35.00	1	187
09:15:33	5645.00	5650.00	5645.00	-35.00	1	186
09:15:24	5650.00	5665.00	5650.00	-30.00	2	185
09:15:13	5640.00	5655.00	5655.00	-25.00	1	183
09:15:13	5635.00	5650.00	5650.00	-30.00	2	182
09:15:13	5630.00	5645.00	5645.00	-35.00	1	180
09:15:11	5630.00	5645.00	5630.00	-50.00	1	179
09:15:09	5630.00	5645.00	5630.00	-50.00	1	178
09:15:09	5630.00	5645.00	5630.00	-50.00	1	177
09:15:09	5630.00	5645.00	5630.00	-50.00	1	176
09:15:09	5630.00	5645.00	5645.00	-35.00	1	175
09:15:09	5635.00	5650.00	5635.00	-45.00	4	174
09:15:09	5640.00	5650.00	5640.00	-40.00	1	170
09:15:09	5650.00	5655.00	5650.00	-30.00	1	169
09:13:32	5645.00	5665.00	5645.00	-35.00	1	168
09:12:23	5640.00	5645.00	5645.00	-35.00	1	167
09:11:24	5645.00	5665.00	5645.00	-35.00	1	166
09:10:30	5650.00	5665.00	5650.00	-30.00	1	165
09:10:29	5640.00	5660.00	5660.00	-20.00	1	164
09:10:29	5635.00	5650.00	5650.00	-30.00	1	163
09:10:29	5630.00	5645.00	5645.00	-35.00	1	162
09:10:22	5625.00	5630.00	5630.00	-50.00	1	161
09:10:22	5625.00	5630.00	5630.00	-50.00	1	160
09:10:22	5625.00	5630.00	5630.00	-50.00	1	159
09:10:10	5625.00	5630.00	5630.00	-50.00	1	158
09:10:08	5640.00	5650.00	5640.00	-40.00	1	157
09:09:19	5650.00	5675.00	5655.00	-25.00	1	156
09:08:20	5675.00	5685.00	5675.00	-5.00	1	155
09:08:20	5680.00	5685.00	5680.00	0	1	154
09:08:20	5680.00	5690.00	5680.00	0	2	153
09:08:17	5695.00	5700.00	5695.00	+15.00	4	151
09:07:53	5690.00	5700.00	5690.00	+10.00	1	147
09:07:52	5690.00	5700.00	5690.00	+10.00	2	146
09:07:43	5680.00	5690.00	5690.00	+10.00	1	144
09:07:43	5680.00	5690.00	5690.00	+10.00	1	143
09:07:25	5665.00	5680.00	5680.00	0	1	142
09:07:25	5665.00	5680.00	5680.00	0	1	141
09:07:25	5660.00	5675.00	5675.00	-5.00	2	140
09:07:25	5650.00	5670.00	5670.00	-10.00	1	138
09:07:21	5645.00	5660.00	5660.00	-20.00	2	137
09:07:21	5640.00	5655.00	5655.00	-25.00	1	135
09:07:21	5640.00	5655.00	5655.00	-25.00	1	134
09:07:21	5650.00	5655.00	5650.00	-30.00	1	133
09:07:21	5635.00	5650.00	5650.00	-30.00	1	132
09:07:21	5625.00	5650.00	5650.00	-30.00	2	131
09:06:03	5630.00	5650.00	5630.00	-50.00	1	129
09:05:37	5630.00	5655.00	5630.00	-50.00	1	128
09:05:03	5615.00	5630.00	5615.00	-65.00	1	127
09:05:03	5615.00	5630.00	5615.00	-65.00	1	126
09:05:02	5575.00	5610.00	5610.00	-70.00	2	125
09:05:02	5570.00	5600.00	5600.00	-80.00	1	123
09:05:02	5560.00	5590.00	5560.00	-120.00	1	122
09:05:02	5570.00	5590.00	5570.00	-110.00	1	121
09:05:02	5570.00	5590.00	5570.00	-110.00	2	120
09:05:02	5580.00	5600.00	5580.00	-100.00	2	118
09:05:02	5590.00	5605.00	5590.00	-90.00	1	116
09:04:59	5600.00	5625.00	5600.00	-80.00	1	115
09:04:54	5625.00	5645.00	5625.00	-55.00	1	114
09:04:30	5635.00	5660.00	5635.00	-45.00	1	113
09:04:30	5640.00	5665.00	5640.00	-40.00	1	112
09:04:24	5625.00	5635.00	5635.00	-45.00	1	111
09:04:24	5620.00	5630.00	5630.00	-50.00	1	110
09:04:24	5620.00	5625.00	5625.00	-55.00	2	109
09:04:22	5605.00	5620.00	5620.00	-60.00	1	107
09:04:04	5590.00	5600.00	5600.00	-80.00	1	106
09:04:04	5590.00	5600.00	5600.00	-80.00	1	105
09:03:48	5600.00	5610.00	5600.00	-80.00	1	104
09:03:39	5600.00	5615.00	5615.00	-65.00	1	103
09:03:37	5600.00	5615.00	5615.00	-65.00	1	102
09:03:27	5615.00	5630.00	5615.00	-65.00	1	101
09:03:17	5630.00	5645.00	5630.00	-50.00	1	100
09:03:17	5630.00	5650.00	5630.00	-50.00	1	99
09:03:17	5630.00	5650.00	5630.00	-50.00	1	98
09:02:58	5630.00	5650.00	5630.00	-50.00	1	97
09:02:58	5630.00	5660.00	5630.00	-50.00	2	96
09:02:58	5635.00	5660.00	5635.00	-45.00	1	94
09:02:58	5650.00	5660.00	5650.00	-30.00	1	93
09:02:48	5630.00	5635.00	5635.00	-45.00	2	92
09:02:28	5630.00	5655.00	5630.00	-50.00	1	90
09:02:24	5620.00	5635.00	5635.00	-45.00	1	89
09:02:24	5615.00	5635.00	5635.00	-45.00	1	88
09:02:24	5605.00	5620.00	5620.00	-60.00	3	87
09:02:22	5590.00	5605.00	5605.00	-75.00	2	84
09:01:50	5585.00	5605.00	5585.00	-95.00	1	82
09:01:50	5595.00	5610.00	5595.00	-85.00	1	81
09:01:50	5590.00	5615.00	5590.00	-90.00	1	80
09:01:50	5595.00	5620.00	5595.00	-85.00	2	79
09:01:48	5585.00	5600.00	5600.00	-80.00	1	77
09:01:38	5575.00	5585.00	5585.00	-95.00	1	76
09:01:37	5555.00	5580.00	5580.00	-100.00	2	75
09:01:37	5545.00	5565.00	5565.00	-115.00	1	73
09:01:36	5540.00	5550.00	5550.00	-130.00	1	72
09:01:35	5545.00	5550.00	5545.00	-135.00	1	71
09:01:30	5550.00	5560.00	5550.00	-130.00	1	70
09:01:28	5550.00	5575.00	5550.00	-130.00	1	69
09:01:28	5555.00	5580.00	5555.00	-125.00	2	68
09:01:20	5575.00	5595.00	5575.00	-105.00	1	66
09:01:06	5575.00	5605.00	5575.00	-105.00	1	65
09:01:03	5565.00	5580.00	5580.00	-100.00	2	64
09:00:53	5600.00	5620.00	5600.00	-80.00	1	62
09:00:49	5605.00	5630.00	5605.00	-75.00	1	61
09:00:49	5625.00	5635.00	5625.00	-55.00	2	60
09:00:41	5625.00	5655.00	5625.00	-55.00	1	58
09:00:41	5630.00	5655.00	5630.00	-50.00	1	57
09:00:41	5635.00	5660.00	5635.00	-45.00	1	56
09:00:41	5635.00	5665.00	5635.00	-45.00	1	55
09:00:41	5635.00	5665.00	5635.00	-45.00	1	54
09:00:27	5635.00	5665.00	5635.00	-45.00	1	53
09:00:21	5600.00	5630.00	5630.00	-50.00	1	52
09:00:20	5595.00	5630.00	5630.00	-50.00	1	51
09:00:20	5595.00	5645.00	5595.00	-85.00	1	50
09:00:20	5580.00	5600.00	5600.00	-80.00	3	49
09:00:20	5575.00	5595.00	5600.00	-80.00	1	46
09:00:20	5575.00	5595.00	5595.00	-85.00	1	45
09:00:20	5575.00	5585.00	5585.00	-95.00	1	44
09:00:20	5575.00	5580.00	5580.00	-100.00	1	43
09:00:20	5570.00	5580.00	5570.00	-110.00	1	42
09:00:20	5570.00	5585.00	5595.00	-85.00	1	41
09:00:20	5570.00	5585.00	5585.00	-95.00	1	40
09:00:20	5570.00	5580.00	5580.00	-100.00	1	39
09:00:20	5570.00	5585.00	5585.00	-95.00	1	38
09:00:20	5570.00	5580.00	5580.00	-100.00	1	37
09:00:20	5570.00	5580.00	5580.00	-100.00	1	36
09:00:20	5570.00	5580.00	5580.00	-100.00	1	35
09:00:20	5570.00	5595.00	5570.00	-110.00	1	34
09:00:20	5580.00	5595.00	5580.00	-100.00	2	33
09:00:20	5585.00	5600.00	5585.00	-95.00	6	31
09:00:15	5600.00	5630.00	5600.00	-80.00	1	25
09:00:15	5605.00	5635.00	5605.00	-75.00	1	24
09:00:15	5610.00	5650.00	5610.00	-70.00	2	23
09:00:14	5625.00	5660.00	5625.00	-55.00	1	21
09:00:14	5625.00	5665.00	5625.00	-55.00	1	20
09:00:14	5625.00	5665.00	5665.00	-15.00	1	19
09:00:14	--	--	5630.00	-50.00	18	18

　

其他人也逛...

PChome 購物儲值6,000元

臺灣漫遊錄

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

羅技 MX Master 4 無線滑鼠

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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

麥當勞勁辣鷄腿堡好禮即享券

美8日起降鋼鋁關稅　家用空調、...

【歐股盤後】收跌

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

‧【美股盤後】收漲
‧友達ADR1日上漲0.3445美元漲幅4...
‧日月光投控ADR1日下跌0.18美元...

加密貨幣

比特幣BTC	70211.93	-3,368.28	-4.58%
以太幣ETH	1978.70	-25.54	-1.27%
瑞波幣XRP	1.27	-0.06	-4.61%
比特幣現金BCH	286.22	-16.17	-5.35%
萊特幣LTC	49.25	-2.75	-5.29%
卡達幣ADA	0.223491	-0.01	-5.01%
波場幣TRX	0.340590	-0.01	-2.93%
恆星幣XLM	0.230028	-0.03	-11.25%

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。