最新遊泰國支付換匯心法百貨刷信用卡夜市付現熱門台積電ADR2日下跌2.45美元跌幅0.72%折台股2167.96元

更新報價

旺　矽 (6223) 半導體業上櫃

3765.00 ▼-185.00 -4.68% 44.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-185.00	1,142	3760.00	4	3765.00	1	4050.00	4050.00	3750.00	3950.00

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	3760.00	3765.00	3765.00	-185.00	4	1142
13:30:00	3755.00	3760.00	3765.00	-185.00	63	1138
13:24:55	3770.00	3775.00	3770.00	-180.00	1	1075
13:24:11	3765.00	3775.00	3775.00	-175.00	1	1074
13:24:11	3765.00	3770.00	3770.00	-180.00	1	1073
13:24:09	3765.00	3770.00	3770.00	-180.00	1	1072
13:24:06	3765.00	3770.00	3770.00	-180.00	1	1071
13:22:25	3765.00	3770.00	3765.00	-185.00	1	1070
13:20:43	3770.00	3780.00	3770.00	-180.00	1	1069
13:20:28	3770.00	3775.00	3775.00	-175.00	1	1068
13:20:20	3775.00	3780.00	3775.00	-175.00	1	1067
13:20:09	3775.00	3780.00	3780.00	-170.00	1	1066
13:20:08	3775.00	3780.00	3780.00	-170.00	1	1065
13:20:08	3775.00	3780.00	3780.00	-170.00	1	1064
13:19:30	3760.00	3775.00	3775.00	-175.00	1	1063
13:19:29	3760.00	3765.00	3765.00	-185.00	1	1062
13:19:29	3760.00	3765.00	3765.00	-185.00	1	1061
13:19:18	3755.00	3760.00	3760.00	-190.00	1	1060
13:19:02	3755.00	3760.00	3760.00	-190.00	1	1059
13:19:00	3755.00	3760.00	3760.00	-190.00	1	1058
13:19:00	3755.00	3760.00	3760.00	-190.00	1	1057
13:18:38	3755.00	3760.00	3755.00	-195.00	1	1056
13:17:53	3745.00	3755.00	3755.00	-195.00	2	1055
13:17:53	3745.00	3755.00	3755.00	-195.00	3	1053
13:17:53	3745.00	3755.00	3755.00	-195.00	2	1050
13:17:50	3745.00	3750.00	3750.00	-200.00	1	1048
13:17:35	3750.00	3755.00	3750.00	-200.00	1	1047
13:16:58	3745.00	3750.00	3750.00	-200.00	1	1046
13:16:51	3750.00	3755.00	3750.00	-200.00	3	1045
13:16:44	3750.00	3755.00	3750.00	-200.00	1	1042
13:16:40	3750.00	3755.00	3750.00	-200.00	1	1041
13:16:16	3750.00	3755.00	3750.00	-200.00	1	1040
13:15:15	3750.00	3755.00	3750.00	-200.00	2	1039
13:15:07	3750.00	3755.00	3750.00	-200.00	1	1037
13:15:01	3750.00	3755.00	3750.00	-200.00	1	1036
13:14:55	3750.00	3755.00	3755.00	-195.00	1	1035
13:14:35	3750.00	3755.00	3750.00	-200.00	10	1034
13:14:05	3750.00	3755.00	3755.00	-195.00	1	1024
13:13:43	3750.00	3755.00	3755.00	-195.00	1	1023
13:13:09	3755.00	3760.00	3755.00	-195.00	1	1022
13:12:40	3755.00	3760.00	3755.00	-195.00	1	1021
13:12:18	3750.00	3755.00	3755.00	-195.00	1	1020
13:12:09	3750.00	3755.00	3755.00	-195.00	1	1019
13:11:55	3750.00	3755.00	3755.00	-195.00	1	1018
13:11:40	3750.00	3755.00	3755.00	-195.00	1	1017
13:10:09	3750.00	3760.00	3750.00	-200.00	1	1016
13:10:07	3750.00	3755.00	3755.00	-195.00	3	1015
13:10:02	3750.00	3755.00	3755.00	-195.00	1	1012
13:10:01	3750.00	3755.00	3750.00	-200.00	1	1011
13:09:56	3750.00	3755.00	3750.00	-200.00	1	1010
13:09:47	3750.00	3755.00	3750.00	-200.00	1	1009
13:09:36	3755.00	3760.00	3755.00	-195.00	1	1008
13:09:35	3755.00	3760.00	3755.00	-195.00	1	1007
13:09:17	3755.00	3760.00	3755.00	-195.00	1	1006
13:09:15	3755.00	3760.00	3755.00	-195.00	1	1005
13:09:14	3755.00	3760.00	3760.00	-190.00	1	1004
13:06:37	3755.00	3760.00	3755.00	-195.00	1	1003
13:06:33	3750.00	3755.00	3755.00	-195.00	6	1002
13:06:33	3750.00	3755.00	3750.00	-200.00	2	996
13:05:07	3750.00	3755.00	3750.00	-200.00	1	994
13:04:39	3755.00	3760.00	3755.00	-195.00	1	993
13:04:14	3760.00	3765.00	3760.00	-190.00	3	992
13:03:55	3760.00	3765.00	3765.00	-185.00	1	989
13:02:56	3760.00	3765.00	3765.00	-185.00	1	988
13:01:53	3760.00	3765.00	3765.00	-185.00	1	987
13:01:37	3760.00	3765.00	3765.00	-185.00	1	986
13:00:02	3765.00	3770.00	3765.00	-185.00	2	985
13:00:01	3760.00	3765.00	3765.00	-185.00	1	983
12:58:14	3760.00	3765.00	3760.00	-190.00	1	982
12:57:02	3750.00	3760.00	3760.00	-190.00	1	981
12:57:02	3755.00	3760.00	3760.00	-190.00	3	980
12:57:02	3755.00	3760.00	3755.00	-195.00	1	977
12:56:41	3755.00	3760.00	3760.00	-190.00	1	976
12:56:31	3755.00	3760.00	3755.00	-195.00	1	975
12:56:25	3755.00	3760.00	3755.00	-195.00	2	974
12:55:53	3755.00	3760.00	3755.00	-195.00	2	972
12:55:12	3755.00	3760.00	3755.00	-195.00	1	970
12:54:18	3755.00	3765.00	3755.00	-195.00	2	969
12:54:11	3755.00	3765.00	3755.00	-195.00	1	967
12:54:11	3760.00	3765.00	3760.00	-190.00	3	966
12:54:11	3760.00	3765.00	3760.00	-190.00	1	963
12:54:11	3760.00	3765.00	3760.00	-190.00	1	962
12:54:05	3760.00	3770.00	3760.00	-190.00	1	961
12:53:48	3765.00	3770.00	3765.00	-185.00	1	960
12:53:47	3765.00	3770.00	3765.00	-185.00	1	959
12:53:43	3765.00	3770.00	3765.00	-185.00	1	958
12:51:36	3770.00	3775.00	3770.00	-180.00	1	957
12:51:36	3770.00	3775.00	3770.00	-180.00	2	956
12:48:36	3765.00	3770.00	3770.00	-180.00	1	954
12:48:25	3765.00	3770.00	3765.00	-185.00	1	953
12:48:06	3765.00	3770.00	3765.00	-185.00	1	952
12:47:54	3765.00	3770.00	3765.00	-185.00	2	951
12:47:36	3770.00	3780.00	3770.00	-180.00	1	949
12:47:36	3770.00	3780.00	3770.00	-180.00	1	948
12:46:21	3775.00	3785.00	3775.00	-175.00	1	947
12:45:01	3780.00	3790.00	3780.00	-170.00	1	946
12:45:01	3775.00	3780.00	3780.00	-170.00	1	945
12:44:18	3770.00	3775.00	3775.00	-175.00	1	944
12:44:08	3770.00	3775.00	3775.00	-175.00	1	943
12:43:59	3770.00	3775.00	3770.00	-180.00	3	942
12:41:30	3775.00	3790.00	3775.00	-175.00	3	939
12:41:07	3780.00	3790.00	3780.00	-170.00	1	936
12:41:07	3780.00	3790.00	3780.00	-170.00	4	935
12:40:57	3780.00	3790.00	3780.00	-170.00	1	931
12:40:57	3780.00	3790.00	3780.00	-170.00	1	930
12:40:56	3785.00	3790.00	3785.00	-165.00	1	929
12:40:55	3785.00	3790.00	3785.00	-165.00	3	928
12:40:12	3785.00	3800.00	3785.00	-165.00	1	925
12:37:39	3790.00	3805.00	3790.00	-160.00	2	924
12:37:37	3795.00	3805.00	3795.00	-155.00	1	922
12:37:01	3790.00	3805.00	3805.00	-145.00	1	921
12:34:11	3795.00	3810.00	3795.00	-155.00	1	920
12:34:01	3795.00	3805.00	3805.00	-145.00	1	919
12:32:15	3790.00	3805.00	3805.00	-145.00	1	918
12:30:46	3790.00	3800.00	3800.00	-150.00	1	917
12:29:37	3790.00	3800.00	3800.00	-150.00	1	916
12:27:31	3780.00	3795.00	3795.00	-155.00	2	915
12:27:31	3790.00	3795.00	3790.00	-160.00	1	913
12:26:53	3780.00	3800.00	3800.00	-150.00	1	912
12:25:48	3785.00	3795.00	3785.00	-165.00	1	911
12:25:14	3790.00	3800.00	3790.00	-160.00	1	910
12:24:16	3795.00	3805.00	3795.00	-155.00	2	909
12:22:48	3795.00	3805.00	3795.00	-155.00	2	907
12:22:46	3800.00	3805.00	3800.00	-150.00	1	905
12:22:13	3805.00	3810.00	3805.00	-145.00	2	904
12:22:13	3805.00	3815.00	3815.00	-135.00	1	902
12:21:57	3805.00	3810.00	3810.00	-140.00	4	901
12:19:44	3805.00	3810.00	3810.00	-140.00	1	897
12:15:57	3795.00	3810.00	3795.00	-155.00	1	896
12:15:40	3795.00	3800.00	3800.00	-150.00	1	895
12:15:39	3795.00	3800.00	3800.00	-150.00	1	894
12:15:38	3795.00	3800.00	3800.00	-150.00	1	893
12:14:49	3795.00	3800.00	3800.00	-150.00	1	892
12:12:36	3785.00	3800.00	3800.00	-150.00	1	891
12:11:28	3785.00	3790.00	3790.00	-160.00	2	890
12:11:16	3785.00	3790.00	3790.00	-160.00	1	888
12:10:17	3780.00	3785.00	3785.00	-165.00	1	887
12:09:46	3775.00	3785.00	3785.00	-165.00	1	886
12:08:37	3775.00	3780.00	3780.00	-170.00	2	885
12:08:37	3775.00	3780.00	3780.00	-170.00	1	883
12:08:07	3780.00	3785.00	3780.00	-170.00	1	882
12:08:05	3780.00	3785.00	3780.00	-170.00	1	881
12:07:53	3780.00	3785.00	3780.00	-170.00	1	880
12:07:46	3780.00	3785.00	3780.00	-170.00	1	879
12:07:24	3780.00	3785.00	3785.00	-165.00	1	878
12:06:39	3785.00	3790.00	3785.00	-165.00	1	877
12:05:28	3780.00	3790.00	3790.00	-160.00	1	876
12:05:23	3785.00	3790.00	3785.00	-165.00	1	875
12:05:23	3785.00	3790.00	3785.00	-165.00	1	874
12:05:07	3780.00	3790.00	3780.00	-170.00	2	873
12:05:05	3785.00	3795.00	3785.00	-165.00	1	871
12:05:05	3785.00	3795.00	3785.00	-165.00	5	870
12:04:30	3785.00	3800.00	3800.00	-150.00	1	865
12:03:58	3785.00	3800.00	3785.00	-165.00	1	864
12:03:03	3790.00	3805.00	3790.00	-160.00	1	863
12:01:00	3790.00	3810.00	3790.00	-160.00	1	862
12:00:01	3790.00	3810.00	3810.00	-140.00	1	861
11:59:40	3790.00	3810.00	3810.00	-140.00	1	860
11:58:21	3790.00	3810.00	3810.00	-140.00	1	859
11:53:00	3785.00	3800.00	3800.00	-150.00	1	858
11:52:36	3785.00	3795.00	3795.00	-155.00	1	857
11:52:35	3785.00	3795.00	3785.00	-165.00	1	856
11:52:21	3785.00	3795.00	3785.00	-165.00	1	855
11:51:33	3790.00	3800.00	3790.00	-160.00	1	854
11:51:13	3785.00	3795.00	3795.00	-155.00	1	853
11:49:49	3790.00	3795.00	3790.00	-160.00	1	852
11:49:49	3790.00	3795.00	3790.00	-160.00	1	851
11:49:33	3790.00	3795.00	3795.00	-155.00	1	850
11:48:43	3790.00	3800.00	3790.00	-160.00	1	849
11:48:43	3795.00	3800.00	3795.00	-155.00	1	848
11:48:23	3795.00	3800.00	3795.00	-155.00	1	847
11:48:18	3795.00	3800.00	3795.00	-155.00	1	846
11:46:47	3800.00	3805.00	3800.00	-150.00	1	845
11:46:04	3805.00	3810.00	3805.00	-145.00	1	844
11:45:12	3800.00	3810.00	3810.00	-140.00	1	843
11:44:06	3795.00	3810.00	3810.00	-140.00	1	842
11:42:56	3800.00	3810.00	3800.00	-150.00	1	841
11:42:40	3805.00	3810.00	3805.00	-145.00	2	840
11:42:01	3810.00	3825.00	3810.00	-140.00	1	838
11:41:56	3800.00	3805.00	3805.00	-145.00	1	837
11:41:56	3800.00	3805.00	3805.00	-145.00	2	836
11:41:03	3800.00	3805.00	3805.00	-145.00	1	834
11:40:37	3805.00	3825.00	3805.00	-145.00	1	833
11:40:24	3805.00	3825.00	3805.00	-145.00	1	832
11:40:05	3810.00	3825.00	3810.00	-140.00	1	831
11:39:27	3815.00	3830.00	3815.00	-135.00	1	830
11:39:27	3815.00	3830.00	3815.00	-135.00	1	829
11:37:49	3820.00	3840.00	3820.00	-130.00	1	828
11:37:49	3820.00	3840.00	3840.00	-110.00	1	827
11:36:59	3820.00	3835.00	3835.00	-115.00	1	826
11:36:45	3820.00	3835.00	3835.00	-115.00	1	825
11:35:53	3820.00	3835.00	3835.00	-115.00	1	824
11:34:51	3830.00	3840.00	3830.00	-120.00	1	823
11:34:16	3830.00	3840.00	3830.00	-120.00	1	822
11:34:16	3830.00	3840.00	3830.00	-120.00	1	821
11:34:07	3835.00	3845.00	3835.00	-115.00	2	820
11:34:07	3840.00	3845.00	3840.00	-110.00	3	818
11:32:09	3835.00	3850.00	3835.00	-115.00	1	815
11:30:25	3825.00	3835.00	3835.00	-115.00	1	814
11:29:53	3820.00	3835.00	3835.00	-115.00	1	813
11:28:50	3825.00	3840.00	3825.00	-125.00	1	812
11:27:02	3825.00	3840.00	3825.00	-125.00	1	811
11:26:19	3825.00	3840.00	3825.00	-125.00	1	810
11:25:28	3825.00	3840.00	3840.00	-110.00	1	809
11:23:00	3815.00	3830.00	3830.00	-120.00	1	808
11:22:45	3815.00	3830.00	3830.00	-120.00	1	807
11:20:19	3815.00	3835.00	3815.00	-135.00	1	806
11:17:25	3820.00	3840.00	3820.00	-130.00	1	805
11:17:22	3830.00	3840.00	3830.00	-120.00	1	804
11:16:31	3835.00	3840.00	3835.00	-115.00	1	803
11:16:31	3835.00	3840.00	3835.00	-115.00	1	802
11:15:38	3835.00	3840.00	3835.00	-115.00	1	801
11:15:38	3830.00	3840.00	3840.00	-110.00	1	800
11:15:37	3825.00	3835.00	3835.00	-115.00	1	799
11:15:36	3825.00	3830.00	3830.00	-120.00	1	798
11:14:55	3820.00	3825.00	3825.00	-125.00	1	797
11:14:24	3810.00	3815.00	3815.00	-135.00	2	796
11:13:07	3815.00	3825.00	3815.00	-135.00	1	794
11:09:01	3805.00	3825.00	3825.00	-125.00	1	793
11:08:31	3805.00	3820.00	3820.00	-130.00	1	792
11:08:12	3805.00	3820.00	3820.00	-130.00	1	791
11:02:52	3805.00	3825.00	3805.00	-145.00	1	790
11:02:31	3810.00	3830.00	3810.00	-140.00	1	789
11:02:24	3815.00	3830.00	3815.00	-135.00	2	788
11:02:03	3820.00	3830.00	3820.00	-130.00	1	786
11:01:25	3815.00	3835.00	3835.00	-115.00	1	785
11:01:21	3820.00	3835.00	3820.00	-130.00	1	784
11:01:08	3825.00	3835.00	3825.00	-125.00	1	783
11:00:49	3820.00	3835.00	3835.00	-115.00	1	782
10:55:30	3825.00	3840.00	3825.00	-125.00	1	781
10:55:24	3835.00	3840.00	3835.00	-115.00	1	780
10:55:14	3810.00	3835.00	3835.00	-115.00	1	779
10:54:18	3810.00	3835.00	3835.00	-115.00	1	778
10:53:25	3810.00	3830.00	3830.00	-120.00	1	777
10:53:24	3805.00	3825.00	3825.00	-125.00	2	776
10:52:23	3805.00	3815.00	3815.00	-135.00	1	774
10:51:07	3795.00	3805.00	3805.00	-145.00	2	773
10:50:05	3800.00	3805.00	3790.00	-160.00	1	771
10:50:05	3800.00	3805.00	3800.00	-150.00	1	770
10:49:49	3800.00	3805.00	3800.00	-150.00	1	769
10:49:40	3800.00	3805.00	3800.00	-150.00	1	768
10:47:51	3800.00	3810.00	3800.00	-150.00	1	767
10:47:51	3800.00	3810.00	3800.00	-150.00	1	766
10:47:49	3805.00	3815.00	3805.00	-145.00	1	765
10:47:49	3805.00	3815.00	3805.00	-145.00	1	764
10:47:10	3805.00	3815.00	3815.00	-135.00	1	763
10:46:50	3810.00	3815.00	3810.00	-140.00	1	762
10:46:00	3810.00	3820.00	3820.00	-130.00	1	761
10:44:58	3815.00	3825.00	3815.00	-135.00	1	760
10:44:58	3815.00	3825.00	3815.00	-135.00	1	759
10:44:35	3815.00	3820.00	3820.00	-130.00	1	758
10:44:28	3815.00	3820.00	3815.00	-135.00	1	757
10:43:01	3820.00	3825.00	3820.00	-130.00	1	756
10:42:00	3815.00	3825.00	3815.00	-135.00	1	755
10:41:32	3810.00	3815.00	3815.00	-135.00	1	754
10:41:22	3810.00	3815.00	3815.00	-135.00	1	753
10:41:15	3805.00	3810.00	3810.00	-140.00	1	752
10:40:31	3790.00	3795.00	3795.00	-155.00	1	751
10:40:27	3785.00	3790.00	3790.00	-160.00	1	750
10:40:03	3780.00	3800.00	3800.00	-150.00	1	749
10:39:36	3780.00	3800.00	3780.00	-170.00	1	748
10:39:36	3790.00	3810.00	3790.00	-160.00	3	747
10:39:36	3795.00	3810.00	3795.00	-155.00	2	744
10:38:36	3800.00	3810.00	3800.00	-150.00	1	742
10:38:36	3780.00	3795.00	3795.00	-155.00	1	741
10:38:36	3780.00	3790.00	3790.00	-160.00	2	740
10:38:36	3780.00	3790.00	3790.00	-160.00	3	738
10:38:36	3780.00	3790.00	3790.00	-160.00	3	735
10:38:36	3780.00	3790.00	3790.00	-160.00	1	732
10:38:36	3780.00	3790.00	3790.00	-160.00	1	731
10:38:17	3780.00	3795.00	3780.00	-170.00	1	730
10:38:14	3780.00	3800.00	3780.00	-170.00	1	729
10:38:07	3790.00	3800.00	3790.00	-160.00	1	728
10:38:01	3795.00	3810.00	3795.00	-155.00	1	727
10:37:57	3785.00	3810.00	3785.00	-165.00	1	726
10:37:55	3795.00	3815.00	3795.00	-155.00	2	725
10:37:55	3800.00	3815.00	3800.00	-150.00	11	723
10:37:55	3800.00	3815.00	3800.00	-150.00	2	712
10:37:51	3805.00	3820.00	3805.00	-145.00	2	710
10:37:16	3810.00	3825.00	3810.00	-140.00	3	708
10:37:08	3815.00	3825.00	3815.00	-135.00	1	705
10:37:07	3820.00	3825.00	3820.00	-130.00	4	704
10:37:07	3825.00	3835.00	3825.00	-125.00	2	700
10:35:46	3825.00	3845.00	3825.00	-125.00	2	698
10:35:41	3830.00	3845.00	3830.00	-120.00	1	696
10:35:41	3830.00	3850.00	3830.00	-120.00	1	695
10:35:29	3830.00	3850.00	3830.00	-120.00	1	694
10:35:09	3845.00	3860.00	3845.00	-105.00	1	693
10:32:56	3835.00	3855.00	3855.00	-95.00	1	692
10:31:13	3830.00	3850.00	3850.00	-100.00	1	691
10:31:04	3835.00	3860.00	3835.00	-115.00	1	690
10:30:59	3845.00	3865.00	3845.00	-105.00	1	689
10:29:56	3850.00	3865.00	3850.00	-100.00	4	688
10:29:46	3855.00	3870.00	3855.00	-95.00	1	684
10:29:29	3865.00	3875.00	3865.00	-85.00	1	683
10:29:27	3865.00	3875.00	3875.00	-75.00	1	682
10:29:01	3865.00	3880.00	3880.00	-70.00	1	681
10:28:57	3865.00	3880.00	3865.00	-85.00	1	680
10:27:41	3875.00	3885.00	3875.00	-75.00	1	679
10:27:41	3875.00	3885.00	3875.00	-75.00	1	678
10:27:13	3865.00	3880.00	3880.00	-70.00	1	677
10:27:00	3860.00	3875.00	3875.00	-75.00	1	676
10:26:39	3860.00	3875.00	3860.00	-90.00	1	675
10:26:11	3855.00	3880.00	3880.00	-70.00	1	674
10:25:57	3855.00	3880.00	3880.00	-70.00	1	673
10:25:50	3850.00	3875.00	3875.00	-75.00	1	672
10:24:21	3845.00	3875.00	3875.00	-75.00	1	671
10:24:17	3845.00	3870.00	3870.00	-80.00	1	670
10:23:49	3845.00	3865.00	3865.00	-85.00	1	669
10:19:57	3850.00	3865.00	3850.00	-100.00	1	668
10:19:48	3855.00	3865.00	3855.00	-95.00	2	667
10:19:29	3865.00	3880.00	3865.00	-85.00	1	665
10:19:25	3865.00	3880.00	3865.00	-85.00	3	664
10:18:42	3865.00	3880.00	3880.00	-70.00	1	661
10:17:54	3865.00	3880.00	3880.00	-70.00	1	660
10:17:21	3845.00	3870.00	3870.00	-80.00	1	659
10:16:25	3845.00	3870.00	3870.00	-80.00	1	658
10:16:15	3835.00	3850.00	3850.00	-100.00	1	657
10:16:14	3830.00	3840.00	3840.00	-110.00	1	656
10:15:41	3820.00	3835.00	3835.00	-115.00	1	655
10:15:41	3820.00	3830.00	3830.00	-120.00	1	654
10:14:07	3825.00	3835.00	3825.00	-125.00	1	653
10:13:31	3820.00	3830.00	3830.00	-120.00	1	652
10:13:09	3820.00	3830.00	3820.00	-130.00	1	651
10:12:57	3820.00	3830.00	3820.00	-130.00	1	650
10:12:57	3825.00	3835.00	3825.00	-125.00	1	649
10:12:57	3830.00	3835.00	3830.00	-120.00	3	648
10:12:57	3830.00	3835.00	3830.00	-120.00	1	645
10:11:35	3830.00	3845.00	3845.00	-105.00	1	644
10:11:22	3830.00	3840.00	3840.00	-110.00	1	643
10:09:57	3825.00	3830.00	3830.00	-120.00	1	642
10:09:32	3830.00	3850.00	3830.00	-120.00	1	641
10:09:31	3835.00	3865.00	3835.00	-115.00	1	640
10:09:00	3835.00	3870.00	3835.00	-115.00	1	639
10:09:00	3835.00	3860.00	3860.00	-90.00	1	638
10:08:50	3835.00	3855.00	3855.00	-95.00	1	637
10:08:35	3855.00	3860.00	3855.00	-95.00	2	636
10:08:17	3860.00	3875.00	3860.00	-90.00	1	634
10:08:17	3855.00	3875.00	3875.00	-75.00	1	633
10:08:08	3850.00	3860.00	3860.00	-90.00	1	632
10:08:08	3845.00	3855.00	3855.00	-95.00	1	631
10:08:04	3840.00	3850.00	3850.00	-100.00	1	630
10:07:43	3820.00	3830.00	3830.00	-120.00	2	629
10:06:23	3825.00	3830.00	3825.00	-125.00	1	627
10:06:23	3825.00	3830.00	3825.00	-125.00	1	626
10:04:28	3820.00	3830.00	3830.00	-120.00	1	625
10:03:50	3820.00	3830.00	3820.00	-130.00	1	624
10:03:49	3825.00	3830.00	3825.00	-125.00	1	623
10:03:00	3830.00	3840.00	3830.00	-120.00	1	622
10:02:58	3830.00	3845.00	3830.00	-120.00	2	621
10:02:57	3845.00	3850.00	3845.00	-105.00	1	619
10:02:55	3835.00	3850.00	3835.00	-115.00	2	618
10:02:55	3835.00	3850.00	3835.00	-115.00	1	616
10:02:55	3840.00	3855.00	3840.00	-110.00	5	615
10:02:55	3840.00	3855.00	3840.00	-110.00	1	610
10:02:54	3845.00	3855.00	3845.00	-105.00	1	609
10:02:39	3845.00	3855.00	3845.00	-105.00	1	608
10:02:31	3850.00	3855.00	3850.00	-100.00	1	607
10:01:49	3840.00	3850.00	3850.00	-100.00	1	606
10:01:36	3840.00	3850.00	3850.00	-100.00	1	605
10:00:35	3845.00	3850.00	3845.00	-105.00	1	604
10:00:21	3840.00	3850.00	3840.00	-110.00	1	603
10:00:20	3845.00	3850.00	3845.00	-105.00	1	602
10:00:18	3845.00	3850.00	3845.00	-105.00	1	601
10:00:12	3845.00	3855.00	3845.00	-105.00	1	600
09:59:42	3845.00	3860.00	3845.00	-105.00	1	599
09:59:42	3845.00	3860.00	3845.00	-105.00	1	598
09:59:32	3850.00	3860.00	3850.00	-100.00	1	597
09:59:31	3850.00	3865.00	3850.00	-100.00	1	596
09:59:30	3855.00	3865.00	3855.00	-95.00	1	595
09:58:57	3855.00	3865.00	3855.00	-95.00	1	594
09:58:33	3850.00	3865.00	3850.00	-100.00	1	593
09:58:28	3855.00	3870.00	3855.00	-95.00	1	592
09:58:27	3860.00	3870.00	3860.00	-90.00	1	591
09:57:22	3860.00	3875.00	3875.00	-75.00	1	590
09:57:01	3875.00	3880.00	3875.00	-75.00	1	589
09:56:20	3865.00	3875.00	3875.00	-75.00	1	588
09:55:23	3855.00	3885.00	3855.00	-95.00	1	587
09:55:23	3855.00	3870.00	3870.00	-80.00	1	586
09:54:28	3845.00	3865.00	3845.00	-105.00	1	585
09:54:28	3845.00	3865.00	3845.00	-105.00	1	584
09:54:18	3845.00	3870.00	3845.00	-105.00	1	583
09:54:15	3850.00	3870.00	3850.00	-100.00	3	582
09:54:15	3850.00	3870.00	3850.00	-100.00	1	579
09:54:15	3855.00	3875.00	3855.00	-95.00	1	578
09:54:13	3860.00	3885.00	3860.00	-90.00	1	577
09:54:13	3860.00	3885.00	3885.00	-65.00	1	576
09:52:35	3865.00	3895.00	3865.00	-85.00	1	575
09:52:35	3865.00	3895.00	3865.00	-85.00	1	574
09:52:33	3865.00	3890.00	3890.00	-60.00	1	573
09:52:26	3865.00	3880.00	3880.00	-70.00	1	572
09:52:12	3870.00	3890.00	3870.00	-80.00	2	571
09:52:12	3880.00	3890.00	3880.00	-70.00	1	569
09:51:17	3875.00	3880.00	3880.00	-70.00	1	568
09:51:00	3870.00	3875.00	3875.00	-75.00	1	567
09:50:51	3850.00	3870.00	3870.00	-80.00	1	566
09:50:23	3845.00	3865.00	3865.00	-85.00	1	565
09:50:14	3845.00	3865.00	3865.00	-85.00	1	564
09:50:09	3855.00	3860.00	3855.00	-95.00	1	563
09:49:23	3845.00	3855.00	3855.00	-95.00	1	562
09:49:11	3845.00	3850.00	3850.00	-100.00	2	561
09:49:11	3845.00	3850.00	3850.00	-100.00	1	559
09:47:59	3845.00	3850.00	3850.00	-100.00	1	558
09:47:21	3860.00	3880.00	3860.00	-90.00	1	557
09:46:50	3845.00	3860.00	3860.00	-90.00	1	556
09:46:48	3845.00	3860.00	3860.00	-90.00	1	555
09:46:31	3840.00	3845.00	3845.00	-105.00	2	554
09:46:31	3850.00	3865.00	3845.00	-105.00	2	552
09:46:31	3850.00	3865.00	3850.00	-100.00	1	550
09:46:22	3855.00	3865.00	3850.00	-100.00	7	549
09:46:22	3855.00	3865.00	3855.00	-95.00	3	542
09:45:53	3855.00	3865.00	3865.00	-85.00	1	539
09:45:23	3855.00	3860.00	3860.00	-90.00	1	538
09:44:00	3855.00	3870.00	3870.00	-80.00	1	537
09:43:58	3850.00	3865.00	3865.00	-85.00	1	536
09:43:08	3840.00	3850.00	3850.00	-100.00	1	535
09:43:04	3840.00	3850.00	3840.00	-110.00	1	534
09:42:22	3845.00	3860.00	3845.00	-105.00	1	533
09:42:12	3840.00	3845.00	3845.00	-105.00	1	532
09:42:12	3840.00	3845.00	3845.00	-105.00	2	531
09:41:53	3845.00	3855.00	3845.00	-105.00	1	529
09:41:53	3845.00	3855.00	3845.00	-105.00	1	528
09:41:48	3850.00	3855.00	3850.00	-100.00	7	527
09:41:34	3855.00	3875.00	3855.00	-95.00	2	520
09:41:33	3860.00	3880.00	3860.00	-90.00	1	518
09:41:17	3865.00	3880.00	3865.00	-85.00	2	517
09:40:12	3880.00	3885.00	3880.00	-70.00	1	515
09:40:08	3865.00	3880.00	3880.00	-70.00	1	514
09:39:25	3865.00	3880.00	3880.00	-70.00	1	513
09:39:20	3865.00	3880.00	3880.00	-70.00	1	512
09:39:19	3870.00	3890.00	3870.00	-80.00	1	511
09:39:16	3870.00	3880.00	3870.00	-80.00	1	510
09:39:14	3875.00	3890.00	3875.00	-75.00	1	509
09:39:14	3880.00	3900.00	3880.00	-70.00	1	508
09:39:14	3880.00	3900.00	3880.00	-70.00	1	507
09:38:45	3880.00	3895.00	3895.00	-55.00	1	506
09:38:44	3885.00	3900.00	3885.00	-65.00	1	505
09:38:44	3890.00	3905.00	3890.00	-60.00	1	504
09:38:34	3890.00	3900.00	3900.00	-50.00	1	503
09:37:32	3885.00	3890.00	3890.00	-60.00	1	502
09:36:01	3875.00	3880.00	3880.00	-70.00	1	501
09:36:01	3875.00	3880.00	3880.00	-70.00	1	500
09:35:05	3860.00	3870.00	3870.00	-80.00	1	499
09:34:53	3855.00	3860.00	3860.00	-90.00	1	498
09:34:53	3855.00	3860.00	3860.00	-90.00	1	497
09:34:03	3860.00	3870.00	3860.00	-90.00	2	496
09:34:03	3860.00	3870.00	3860.00	-90.00	1	494
09:34:03	3865.00	3870.00	3865.00	-85.00	1	493
09:33:18	3860.00	3875.00	3860.00	-90.00	1	492
09:33:03	3850.00	3860.00	3860.00	-90.00	1	491
09:33:03	3850.00	3860.00	3860.00	-90.00	1	490
09:32:51	3850.00	3860.00	3860.00	-90.00	1	489
09:32:39	3850.00	3860.00	3850.00	-100.00	1	488
09:32:38	3850.00	3860.00	3860.00	-90.00	1	487
09:32:34	3850.00	3860.00	3850.00	-100.00	1	486
09:32:34	3850.00	3855.00	3855.00	-95.00	1	485
09:32:22	3845.00	3850.00	3850.00	-100.00	1	484
09:32:00	3840.00	3850.00	3850.00	-100.00	2	483
09:31:44	3840.00	3850.00	3840.00	-110.00	1	481
09:31:30	3835.00	3845.00	3845.00	-105.00	1	480
09:31:25	3850.00	3860.00	3850.00	-100.00	4	479
09:31:19	3850.00	3860.00	3850.00	-100.00	1	475
09:31:17	3850.00	3860.00	3850.00	-100.00	1	474
09:31:16	3850.00	3860.00	3850.00	-100.00	1	473
09:31:06	3850.00	3870.00	3850.00	-100.00	1	472
09:31:02	3860.00	3875.00	3860.00	-90.00	2	471
09:30:53	3875.00	3895.00	3865.00	-85.00	1	469
09:30:53	3875.00	3895.00	3875.00	-75.00	3	468
09:30:26	3880.00	3900.00	3880.00	-70.00	1	465
09:30:26	3880.00	3900.00	3880.00	-70.00	1	464
09:30:26	3880.00	3900.00	3880.00	-70.00	2	463
09:30:26	3885.00	3900.00	3885.00	-65.00	4	461
09:30:19	3885.00	3890.00	3890.00	-60.00	1	457
09:29:45	3885.00	3900.00	3885.00	-65.00	1	456
09:29:41	3885.00	3890.00	3890.00	-60.00	1	455
09:29:16	3885.00	3890.00	3890.00	-60.00	1	454
09:28:27	3895.00	3900.00	3895.00	-55.00	1	453
09:28:27	3895.00	3900.00	3895.00	-55.00	1	452
09:27:43	3900.00	3910.00	3900.00	-50.00	1	451
09:27:22	3900.00	3910.00	3900.00	-50.00	1	450
09:27:20	3900.00	3910.00	3900.00	-50.00	1	449
09:26:41	3900.00	3925.00	3900.00	-50.00	1	448
09:25:15	3900.00	3925.00	3925.00	-25.00	3	447
09:24:38	3900.00	3925.00	3925.00	-25.00	1	444
09:24:33	3915.00	3925.00	3915.00	-35.00	1	443
09:24:33	3905.00	3910.00	3910.00	-40.00	1	442
09:24:29	3900.00	3905.00	3905.00	-45.00	1	441
09:24:24	3880.00	3895.00	3895.00	-55.00	2	440
09:24:08	3875.00	3885.00	3885.00	-65.00	1	438
09:24:01	3880.00	3895.00	3880.00	-70.00	1	437
09:23:48	3885.00	3895.00	3885.00	-65.00	1	436
09:23:44	3885.00	3900.00	3885.00	-65.00	1	435
09:23:37	3880.00	3890.00	3890.00	-60.00	5	434
09:23:31	3880.00	3890.00	3890.00	-60.00	1	429
09:23:19	3880.00	3890.00	3880.00	-70.00	1	428
09:23:13	3875.00	3885.00	3885.00	-65.00	1	427
09:23:09	3880.00	3895.00	3880.00	-70.00	1	426
09:23:07	3890.00	3895.00	3885.00	-65.00	2	425
09:23:07	3890.00	3895.00	3890.00	-60.00	1	423
09:23:06	3885.00	3890.00	3890.00	-60.00	1	422
09:23:00	3885.00	3890.00	3890.00	-60.00	1	421
09:22:50	3890.00	3895.00	3890.00	-60.00	1	420
09:22:50	3890.00	3895.00	3890.00	-60.00	1	419
09:22:40	3895.00	3900.00	3895.00	-55.00	2	418
09:22:11	3900.00	3910.00	3900.00	-50.00	2	416
09:22:11	3900.00	3910.00	3900.00	-50.00	2	414
09:21:59	3905.00	3910.00	3905.00	-45.00	3	412
09:21:52	3910.00	3930.00	3910.00	-40.00	1	409
09:21:31	3910.00	3935.00	3910.00	-40.00	1	408
09:21:00	3905.00	3935.00	3935.00	-15.00	1	407
09:21:00	3905.00	3910.00	3910.00	-40.00	1	406
09:21:00	3905.00	3910.00	3905.00	-45.00	1	405
09:20:52	3910.00	3915.00	3910.00	-40.00	1	404
09:20:52	3910.00	3925.00	3910.00	-40.00	3	403
09:20:42	3915.00	3930.00	3915.00	-35.00	1	400
09:20:42	3915.00	3925.00	3915.00	-35.00	1	399
09:20:27	3910.00	3925.00	3925.00	-25.00	1	398
09:20:09	3925.00	3935.00	3925.00	-25.00	1	397
09:19:56	3930.00	3945.00	3930.00	-20.00	1	396
09:19:56	3930.00	3945.00	3930.00	-20.00	1	395
09:19:56	3930.00	3945.00	3945.00	-5.00	1	394
09:19:56	3920.00	3925.00	3925.00	-25.00	2	393
09:19:56	3915.00	3920.00	3920.00	-30.00	1	391
09:19:56	3910.00	3915.00	3915.00	-35.00	2	390
09:19:56	3910.00	3915.00	3915.00	-35.00	2	388
09:19:56	3915.00	3920.00	3915.00	-35.00	1	386
09:19:50	3910.00	3915.00	3915.00	-35.00	1	385
09:19:50	3910.00	3915.00	3915.00	-35.00	1	384
09:19:50	3910.00	3915.00	3915.00	-35.00	1	383
09:19:46	3915.00	3920.00	3915.00	-35.00	1	382
09:19:33	3920.00	3935.00	3920.00	-30.00	3	381
09:19:20	3920.00	3935.00	3920.00	-30.00	1	378
09:19:20	3925.00	3935.00	3925.00	-25.00	1	377
09:19:13	3925.00	3935.00	3935.00	-15.00	1	376
09:18:51	3925.00	3940.00	3940.00	-10.00	1	375
09:18:48	3930.00	3945.00	3930.00	-20.00	1	374
09:18:42	3945.00	3955.00	3945.00	-5.00	1	373
09:18:31	3935.00	3960.00	3965.00	+15.00	1	372
09:18:31	3935.00	3960.00	3960.00	+10.00	1	371
09:18:30	3935.00	3965.00	3965.00	+15.00	2	370
09:18:30	3930.00	3950.00	3950.00	0	1	368
09:18:29	3965.00	3970.00	3950.00	0	3	367
09:18:29	3965.00	3970.00	3965.00	+15.00	1	364
09:18:29	3950.00	3965.00	3965.00	+15.00	1	363
09:18:29	3950.00	3965.00	3950.00	0	1	362
09:18:29	3950.00	3965.00	3950.00	0	1	361
09:18:29	3930.00	3950.00	3950.00	0	1	360
09:18:29	3930.00	3950.00	3950.00	0	2	359
09:18:24	3930.00	3950.00	3930.00	-20.00	1	357
09:18:22	3940.00	3950.00	3940.00	-10.00	1	356
09:18:22	3940.00	3950.00	3940.00	-10.00	3	355
09:18:22	3940.00	3950.00	3940.00	-10.00	1	352
09:18:22	3940.00	3950.00	3940.00	-10.00	2	351
09:18:02	3940.00	3950.00	3950.00	0	1	349
09:18:00	3950.00	3965.00	3950.00	0	1	348
09:17:40	3950.00	3965.00	3950.00	0	1	347
09:17:40	3950.00	3970.00	3950.00	0	1	346
09:17:40	3950.00	3970.00	3950.00	0	1	345
09:17:40	3950.00	3970.00	3950.00	0	2	344
09:17:38	3955.00	3975.00	3955.00	+5.00	2	342
09:16:39	3970.00	3980.00	3970.00	+20.00	1	340
09:16:07	3950.00	3970.00	3975.00	+25.00	4	339
09:16:07	3950.00	3970.00	3970.00	+20.00	1	335
09:15:47	3945.00	3950.00	3950.00	0	1	334
09:15:47	3940.00	3955.00	3955.00	+5.00	1	333
09:15:25	3950.00	3970.00	3950.00	0	1	332
09:15:09	3950.00	3970.00	3950.00	0	1	331
09:15:07	3950.00	3970.00	3950.00	0	1	330
09:15:07	3950.00	3970.00	3950.00	0	2	329
09:15:05	3950.00	3970.00	3950.00	0	2	327
09:15:03	3950.00	3970.00	3950.00	0	1	325
09:15:03	3955.00	3970.00	3955.00	+5.00	1	324
09:15:00	3960.00	3975.00	3960.00	+10.00	1	323
09:15:00	3965.00	3975.00	3960.00	+10.00	2	322
09:15:00	3965.00	3975.00	3965.00	+15.00	1	320
09:14:43	3960.00	3965.00	3965.00	+15.00	1	319
09:14:20	3965.00	3975.00	3965.00	+15.00	1	318
09:14:14	3960.00	3975.00	3975.00	+25.00	1	317
09:12:13	3960.00	3975.00	3975.00	+25.00	1	316
09:12:13	3955.00	3970.00	3970.00	+20.00	3	315
09:12:13	3955.00	3965.00	3965.00	+15.00	1	312
09:12:02	3955.00	3970.00	3955.00	+5.00	1	311
09:11:52	3950.00	3965.00	3965.00	+15.00	1	310
09:11:42	3950.00	3960.00	3960.00	+10.00	1	309
09:11:41	3950.00	3955.00	3955.00	+5.00	1	308
09:11:37	3960.00	3965.00	3960.00	+10.00	1	307
09:11:31	3945.00	3955.00	3955.00	+5.00	3	306
09:11:30	3940.00	3950.00	3950.00	0	1	303
09:11:30	3940.00	3950.00	3950.00	0	2	302
09:11:30	3940.00	3950.00	3950.00	0	1	300
09:11:19	3950.00	3955.00	3950.00	0	1	299
09:11:19	3950.00	3955.00	3950.00	0	5	298
09:11:00	3955.00	3965.00	3955.00	+5.00	1	293
09:11:00	3955.00	3970.00	3955.00	+5.00	3	292
09:11:00	3960.00	3970.00	3960.00	+10.00	2	289
09:10:55	3965.00	3970.00	3965.00	+15.00	2	287
09:10:34	3965.00	3970.00	3965.00	+15.00	1	285
09:10:34	3965.00	3980.00	3970.00	+20.00	1	284
09:10:07	3955.00	3970.00	3970.00	+20.00	1	283
09:10:07	3960.00	3980.00	3960.00	+10.00	2	282
09:10:07	3965.00	3980.00	3965.00	+15.00	1	280
09:10:00	3965.00	3980.00	3980.00	+30.00	1	279
09:09:47	3970.00	3980.00	3970.00	+20.00	1	278
09:09:45	3965.00	3975.00	3975.00	+25.00	1	277
09:08:54	3960.00	3965.00	3965.00	+15.00	1	276
09:08:54	3960.00	3965.00	3965.00	+15.00	1	275
09:08:54	3955.00	3965.00	3965.00	+15.00	2	274
09:08:54	3955.00	3960.00	3965.00	+15.00	3	272
09:08:54	3955.00	3960.00	3960.00	+10.00	2	269
09:08:29	3955.00	3960.00	3955.00	+5.00	1	267
09:08:07	3955.00	3965.00	3955.00	+5.00	1	266
09:08:07	3965.00	3980.00	3965.00	+15.00	2	265
09:08:07	3970.00	3985.00	3970.00	+20.00	2	263
09:08:07	3975.00	3985.00	3975.00	+25.00	1	261
09:07:42	3965.00	3985.00	3965.00	+15.00	1	260
09:07:35	3955.00	3960.00	3960.00	+10.00	1	259
09:07:35	3950.00	3960.00	3960.00	+10.00	4	258
09:07:24	3950.00	3965.00	3950.00	0	1	254
09:07:24	3950.00	3965.00	3950.00	0	1	253
09:07:24	3950.00	3965.00	3950.00	0	1	252
09:07:21	3950.00	3965.00	3950.00	0	1	251
09:07:21	3950.00	3965.00	3950.00	0	1	250
09:07:21	3955.00	3965.00	3955.00	+5.00	1	249
09:07:15	3955.00	3965.00	3955.00	+5.00	1	248
09:07:15	3955.00	3965.00	3955.00	+5.00	1	247
09:07:08	3955.00	3965.00	3955.00	+5.00	1	246
09:06:58	3955.00	3970.00	3955.00	+5.00	1	245
09:06:58	3960.00	3980.00	3960.00	+10.00	5	244
09:06:57	3970.00	3985.00	3970.00	+20.00	1	239
09:06:54	3965.00	3985.00	3965.00	+15.00	1	238
09:06:54	3965.00	3990.00	3965.00	+15.00	1	237
09:06:54	3965.00	3990.00	3965.00	+15.00	1	236
09:06:54	3965.00	3990.00	3965.00	+15.00	1	235
09:06:54	3970.00	3990.00	3970.00	+20.00	1	234
09:06:51	3975.00	3995.00	3975.00	+25.00	1	233
09:06:51	3975.00	3995.00	3975.00	+25.00	1	232
09:06:51	3980.00	3995.00	3980.00	+30.00	1	231
09:06:51	3980.00	3995.00	3980.00	+30.00	1	230
09:06:51	3980.00	3995.00	3980.00	+30.00	1	229
09:06:35	3975.00	3995.00	3975.00	+25.00	1	228
09:06:35	3985.00	3995.00	3985.00	+35.00	1	227
09:06:29	3990.00	4005.00	3990.00	+40.00	1	226
09:06:28	4000.00	4010.00	4000.00	+50.00	1	225
09:06:27	4000.00	4010.00	4000.00	+50.00	1	224
09:06:04	4000.00	4010.00	4010.00	+60.00	5	223
09:06:04	4000.00	4010.00	4010.00	+60.00	1	218
09:06:03	4000.00	4005.00	4010.00	+60.00	1	217
09:06:03	4000.00	4005.00	4005.00	+55.00	1	216
09:06:03	4005.00	4010.00	4005.00	+55.00	1	215
09:06:03	4010.00	4020.00	4010.00	+60.00	1	214
09:06:03	4010.00	4020.00	4010.00	+60.00	1	213
09:06:03	4010.00	4020.00	4010.00	+60.00	1	212
09:06:03	4010.00	4020.00	4010.00	+60.00	1	211
09:06:01	4010.00	4020.00	4010.00	+60.00	1	210
09:06:01	4010.00	4020.00	4010.00	+60.00	1	209
09:06:01	4010.00	4020.00	4010.00	+60.00	1	208
09:06:01	4015.00	4020.00	4015.00	+65.00	1	207
09:05:31	3995.00	4010.00	4010.00	+60.00	3	206
09:05:31	3985.00	4005.00	4005.00	+55.00	2	203
09:05:31	3985.00	4000.00	4000.00	+50.00	3	201
09:05:31	3980.00	3995.00	3995.00	+45.00	2	198
09:05:30	3975.00	3995.00	3995.00	+45.00	1	196
09:05:30	3975.00	3990.00	3990.00	+40.00	2	195
09:05:25	3980.00	3990.00	3980.00	+30.00	1	193
09:05:23	3980.00	3985.00	3985.00	+35.00	1	192
09:05:02	3975.00	3985.00	3985.00	+35.00	1	191
09:05:01	3970.00	3980.00	3980.00	+30.00	2	190
09:05:01	3965.00	3980.00	3980.00	+30.00	1	188
09:04:46	3965.00	3985.00	3965.00	+15.00	1	187
09:04:46	3965.00	3985.00	3985.00	+35.00	1	186
09:04:46	3970.00	3985.00	3965.00	+15.00	1	185
09:04:46	3970.00	3985.00	3970.00	+20.00	1	184
09:04:46	3970.00	3985.00	3970.00	+20.00	1	183
09:04:46	3975.00	3990.00	3975.00	+25.00	1	182
09:04:46	3980.00	3990.00	3980.00	+30.00	10	181
09:04:46	3980.00	3990.00	3980.00	+30.00	3	171
09:04:46	3980.00	3990.00	3980.00	+30.00	1	168
09:04:45	3980.00	3990.00	3980.00	+30.00	4	167
09:04:41	3985.00	3990.00	3985.00	+35.00	1	163
09:04:34	3980.00	3990.00	3980.00	+30.00	1	162
09:04:34	3980.00	3990.00	3980.00	+30.00	1	161
09:04:31	3985.00	3990.00	3985.00	+35.00	1	160
09:04:31	3985.00	3990.00	3985.00	+35.00	1	159
09:04:21	3985.00	3990.00	3985.00	+35.00	1	158
09:04:17	3985.00	3990.00	3985.00	+35.00	1	157
09:03:42	3985.00	4000.00	3985.00	+35.00	1	156
09:03:42	3985.00	4000.00	3985.00	+35.00	1	155
09:03:40	3985.00	3995.00	3995.00	+45.00	1	154
09:03:38	3985.00	3995.00	3985.00	+35.00	1	153
09:03:28	3985.00	3995.00	3980.00	+30.00	1	152
09:03:28	3985.00	3995.00	3985.00	+35.00	1	151
09:03:22	3985.00	3995.00	3985.00	+35.00	3	150
09:03:22	3990.00	4000.00	3990.00	+40.00	3	147
09:03:19	3990.00	4005.00	4005.00	+55.00	1	144
09:03:09	3990.00	4000.00	4000.00	+50.00	1	143
09:03:08	3995.00	4000.00	3995.00	+45.00	1	142
09:03:08	3995.00	4000.00	4000.00	+50.00	1	141
09:02:57	4000.00	4005.00	4000.00	+50.00	1	140
09:02:55	3990.00	4000.00	4000.00	+50.00	2	139
09:02:50	3990.00	4000.00	4000.00	+50.00	1	137
09:02:48	3990.00	4000.00	3990.00	+40.00	1	136
09:02:48	3990.00	4000.00	3990.00	+40.00	1	135
09:02:45	3990.00	4000.00	4000.00	+50.00	1	134
09:02:43	3995.00	4000.00	3995.00	+45.00	1	133
09:02:43	3995.00	4000.00	3995.00	+45.00	3	132
09:02:43	4000.00	4005.00	4000.00	+50.00	1	129
09:02:43	4000.00	4005.00	4000.00	+50.00	2	128
09:02:34	4000.00	4005.00	4005.00	+55.00	1	126
09:02:29	4005.00	4020.00	4005.00	+55.00	3	125
09:02:27	4005.00	4015.00	4015.00	+65.00	1	122
09:02:27	4005.00	4015.00	4015.00	+65.00	1	121
09:02:24	4005.00	4015.00	4015.00	+65.00	1	120
09:02:18	4010.00	4015.00	4010.00	+60.00	2	119
09:02:17	4015.00	4020.00	4015.00	+65.00	1	117
09:02:17	4015.00	4020.00	4015.00	+65.00	1	116
09:02:17	4015.00	4020.00	4015.00	+65.00	1	115
09:02:01	4005.00	4010.00	4010.00	+60.00	1	114
09:01:57	4005.00	4015.00	4015.00	+65.00	2	113
09:01:52	4000.00	4005.00	4005.00	+55.00	1	111
09:01:51	4000.00	4005.00	4005.00	+55.00	1	110
09:01:51	4000.00	4005.00	4005.00	+55.00	1	109
09:01:46	4000.00	4005.00	4005.00	+55.00	1	108
09:01:45	4000.00	4015.00	4000.00	+50.00	1	107
09:01:43	4000.00	4015.00	4000.00	+50.00	1	106
09:01:42	4000.00	4015.00	4000.00	+50.00	1	105
09:01:42	4000.00	4005.00	4005.00	+55.00	1	104
09:01:41	3995.00	4005.00	3995.00	+45.00	1	103
09:01:37	4000.00	4020.00	4000.00	+50.00	1	102
09:01:31	3995.00	4000.00	4000.00	+50.00	1	101
09:01:31	3995.00	4000.00	4000.00	+50.00	1	100
09:01:31	3995.00	4000.00	4000.00	+50.00	3	99
09:01:30	3985.00	3995.00	3995.00	+45.00	1	96
09:01:29	3985.00	3995.00	3995.00	+45.00	1	95
09:01:22	3985.00	3995.00	3995.00	+45.00	1	94
09:01:22	3985.00	3995.00	3995.00	+45.00	1	93
09:01:21	3990.00	4000.00	3990.00	+40.00	1	92
09:01:21	3990.00	4000.00	3990.00	+40.00	1	91
09:01:21	3995.00	4000.00	3995.00	+45.00	4	90
09:01:21	4000.00	4010.00	4000.00	+50.00	1	86
09:01:18	4005.00	4010.00	4005.00	+55.00	1	85
09:01:17	4005.00	4010.00	4005.00	+55.00	1	84
09:01:07	3995.00	4010.00	4010.00	+60.00	2	83
09:01:07	3995.00	4005.00	4005.00	+55.00	1	81
09:01:00	3995.00	4005.00	4005.00	+55.00	1	80
09:01:00	3995.00	4005.00	4005.00	+55.00	1	79
09:01:00	3995.00	4005.00	4005.00	+55.00	1	78
09:00:59	4005.00	4010.00	4005.00	+55.00	1	77
09:00:59	3995.00	4000.00	4000.00	+50.00	1	76
09:00:59	4000.00	4020.00	4000.00	+50.00	2	75
09:00:59	4000.00	4020.00	4000.00	+50.00	3	73
09:00:59	4005.00	4020.00	4005.00	+55.00	6	70
09:00:58	4005.00	4020.00	4020.00	+70.00	1	64
09:00:48	4005.00	4025.00	4040.00	+90.00	1	63
09:00:48	4005.00	4025.00	4035.00	+85.00	1	62
09:00:48	4005.00	4025.00	4025.00	+75.00	3	61
09:00:43	4000.00	4025.00	4000.00	+50.00	1	58
09:00:43	4010.00	4025.00	4010.00	+60.00	1	57
09:00:43	4010.00	4025.00	4010.00	+60.00	1	56
09:00:41	4000.00	4020.00	4020.00	+70.00	2	55
09:00:41	4000.00	4015.00	4015.00	+65.00	2	53
09:00:41	4000.00	4010.00	4010.00	+60.00	1	51
09:00:41	3995.00	4005.00	4005.00	+55.00	1	50
09:00:41	3995.00	4000.00	4000.00	+50.00	1	49
09:00:40	3995.00	4000.00	4000.00	+50.00	1	48
09:00:29	3990.00	4005.00	4005.00	+55.00	1	47
09:00:21	3985.00	4005.00	3985.00	+35.00	1	46
09:00:21	3985.00	4005.00	3985.00	+35.00	1	45
09:00:17	3985.00	3990.00	3990.00	+40.00	1	44
09:00:16	3970.00	3985.00	3985.00	+35.00	1	43
09:00:14	3970.00	3985.00	3985.00	+35.00	1	42
09:00:14	3965.00	3980.00	3980.00	+30.00	1	41
09:00:14	3965.00	3975.00	3975.00	+25.00	1	40
09:00:13	3970.00	4005.00	3970.00	+20.00	1	39
09:00:13	3995.00	4015.00	3995.00	+45.00	1	38
09:00:13	4005.00	4015.00	4005.00	+55.00	6	37
09:00:13	4010.00	4020.00	4010.00	+60.00	1	31
09:00:12	4005.00	4045.00	4045.00	+95.00	1	30
09:00:12	4005.00	4050.00	4005.00	+55.00	1	29
09:00:12	4050.00	4055.00	4050.00	+100.00	1	28
09:00:12	4050.00	4055.00	4050.00	+100.00	3	27
09:00:11	--	--	4050.00	+100.00	24	24

　

其他人也逛...

PChome 購物儲值1,000元

MyCard 3000點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/512G)

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 1000 - 數位序號

【Electrolux 伊萊克斯】極淨呵護500 兩用手持式蒸氣掛燙機(E5GS2-42WP)輕柔粉

Boxman純水加蓋厚型濕紙巾80抽*12包

麥當勞勁辣鷄腿堡好禮即享券

獵人《幻影旅團精裝版》一卡通套組代銷

NWT威技 WiFi智慧16L除濕機WDH-16EN

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

HITACHI日立 7公升舒適節電除濕機 RD-14FR

vivo V60 5G (12G/256G)

【能源盤後】大漲☆

亞德客3月營收創新高首季營收...

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

‧凱基金：今年股利不低於0.95元 ...
‧【美股盤後】多收漲☆
‧台積電ADR2日下跌2.45美元跌幅0...

加密貨幣

比特幣BTC	66729.20	-1,348.70	-1.98%
以太幣ETH	2061.52	-77.20	-3.61%
瑞波幣XRP	1.32	-0.03	-2.06%
比特幣現金BCH	445.80	-8.52	-1.87%
萊特幣LTC	53.02	-0.79	-1.46%
卡達幣ADA	0.244444	0.00	-1.46%
波場幣TRX	0.315112	0.00	-0.17%
恆星幣XLM	0.165922	0.00	-1.97%

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。