最新[公告] 泰山:商業法院通知本公司股東對本公司聲請定暫時狀態處分熱門今彩539第113113期頭獎槓龜

更新報價

訊芯-KY (6451) 半導體業上市鴻海集團

171.00 ▼-6.50 -3.66% 5.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.50	3,019	171.00	11	171.50	2	177.00	179.00	168.50	177.50

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	171.00	171.50	171.00	-6.50	12	3019
13:30:00	171.00	171.50	171.00	-6.50	223	3007
13:24:53	171.50	172.00	171.50	-6.00	7	2784
13:24:53	171.50	172.00	171.50	-6.00	1	2777
13:24:15	171.50	172.00	172.00	-5.50	1	2776
13:24:14	171.50	172.00	171.50	-6.00	1	2775
13:24:09	171.50	172.00	171.50	-6.00	1	2774
13:23:48	171.50	172.00	172.00	-5.50	1	2773
13:23:33	171.50	172.00	171.50	-6.00	1	2772
13:23:28	171.50	172.00	171.50	-6.00	1	2771
13:22:44	171.50	172.00	172.00	-5.50	1	2770
13:22:25	171.00	172.00	172.00	-5.50	1	2769
13:22:18	171.00	172.00	172.00	-5.50	11	2768
13:22:00	171.00	171.50	171.50	-6.00	4	2757
13:22:00	171.00	171.50	171.50	-6.00	2	2753
13:22:00	171.00	171.50	171.50	-6.00	1	2751
13:22:00	171.00	171.50	171.50	-6.00	3	2750
13:21:44	171.50	172.00	171.50	-6.00	1	2747
13:21:33	171.50	172.00	171.50	-6.00	1	2746
13:21:30	171.50	172.00	171.50	-6.00	3	2745
13:21:27	171.50	172.00	171.50	-6.00	15	2742
13:21:06	171.50	172.00	171.50	-6.00	1	2727
13:21:02	171.50	172.00	172.00	-5.50	1	2726
13:20:57	171.50	172.00	172.00	-5.50	1	2725
13:20:24	171.50	172.00	171.50	-6.00	3	2724
13:19:22	172.00	172.50	172.00	-5.50	1	2721
13:19:13	172.00	172.50	172.00	-5.50	1	2720
13:18:58	172.00	172.50	172.00	-5.50	1	2719
13:18:49	172.00	172.50	172.00	-5.50	3	2718
13:18:09	172.00	172.50	172.50	-5.00	1	2715
13:17:52	171.50	172.00	172.00	-5.50	1	2714
13:17:49	171.50	172.50	172.50	-5.00	1	2713
13:17:49	171.50	172.00	172.00	-5.50	1	2712
13:17:47	172.00	172.50	172.00	-5.50	1	2711
13:17:40	171.50	172.00	172.00	-5.50	1	2710
13:17:38	171.50	172.00	172.00	-5.50	3	2709
13:17:38	171.50	172.50	172.50	-5.00	1	2706
13:17:37	171.50	172.50	171.50	-6.00	2	2705
13:17:25	171.50	172.00	172.00	-5.50	1	2703
13:17:21	171.50	172.50	171.50	-6.00	1	2702
13:16:52	171.50	172.50	172.50	-5.00	1	2701
13:16:47	171.50	172.50	172.50	-5.00	1	2700
13:16:41	171.50	172.00	172.00	-5.50	2	2699
13:16:05	172.00	172.50	172.00	-5.50	1	2697
13:15:59	172.00	172.50	172.00	-5.50	1	2696
13:15:15	172.00	172.50	172.00	-5.50	7	2695
13:15:00	172.00	172.50	172.00	-5.50	1	2688
13:14:32	172.00	172.50	172.50	-5.00	1	2687
13:14:23	172.00	172.50	172.00	-5.50	1	2686
13:14:15	171.50	172.50	172.50	-5.00	1	2685
13:14:09	171.50	172.00	172.00	-5.50	1	2684
13:14:07	172.00	172.50	172.00	-5.50	1	2683
13:14:02	172.00	172.50	172.00	-5.50	1	2682
13:13:52	172.00	172.50	172.00	-5.50	1	2681
13:13:46	172.00	172.50	172.00	-5.50	1	2680
13:13:38	172.00	172.50	172.00	-5.50	1	2679
13:13:36	172.00	172.50	172.00	-5.50	1	2678
13:13:03	172.00	172.50	172.00	-5.50	1	2677
13:12:12	172.00	172.50	172.50	-5.00	1	2676
13:11:50	171.50	172.50	172.50	-5.00	3	2675
13:11:45	171.50	172.00	172.00	-5.50	1	2672
13:11:44	171.50	172.00	172.00	-5.50	1	2671
13:11:32	172.00	172.50	172.00	-5.50	1	2670
13:11:13	172.00	172.50	172.00	-5.50	1	2669
13:11:12	172.00	172.50	172.00	-5.50	1	2668
13:11:09	172.00	172.50	172.00	-5.50	1	2667
13:11:04	172.00	172.50	172.00	-5.50	1	2666
13:10:27	172.00	172.50	172.00	-5.50	1	2665
13:10:08	172.00	172.50	172.00	-5.50	1	2664
13:10:02	172.00	172.50	172.00	-5.50	1	2663
13:10:02	172.00	172.50	172.00	-5.50	1	2662
13:09:59	172.00	172.50	172.00	-5.50	1	2661
13:09:56	172.00	172.50	172.00	-5.50	1	2660
13:09:54	172.00	172.50	172.00	-5.50	1	2659
13:09:53	172.00	172.50	172.00	-5.50	1	2658
13:09:53	172.00	172.50	172.00	-5.50	3	2657
13:09:31	172.00	172.50	172.00	-5.50	1	2654
13:09:21	172.00	172.50	172.00	-5.50	1	2653
13:09:08	172.00	172.50	172.00	-5.50	3	2652
13:08:31	172.00	172.50	172.00	-5.50	1	2649
13:08:12	172.00	172.50	172.00	-5.50	1	2648
13:07:00	172.00	172.50	172.00	-5.50	3	2647
13:05:40	172.00	172.50	172.50	-5.00	1	2644
13:05:39	172.00	172.50	172.50	-5.00	1	2643
13:05:22	172.00	172.50	172.50	-5.00	5	2642
13:05:05	172.00	172.50	172.50	-5.00	1	2637
13:05:01	172.00	172.50	172.50	-5.00	2	2636
13:04:58	172.00	172.50	172.50	-5.00	1	2634
13:04:42	172.00	172.50	172.50	-5.00	2	2633
13:04:30	172.00	172.50	172.50	-5.00	1	2631
13:04:25	172.00	172.50	172.50	-5.00	1	2630
13:04:20	172.00	172.50	172.50	-5.00	1	2629
13:03:52	172.00	172.50	172.50	-5.00	1	2628
13:03:40	172.00	172.50	172.50	-5.00	1	2627
13:03:31	172.00	172.50	172.50	-5.00	5	2626
12:59:44	171.50	172.50	172.50	-5.00	1	2621
12:59:15	171.50	172.00	172.00	-5.50	2	2620
12:59:11	171.50	172.00	172.00	-5.50	1	2618
12:58:10	172.00	172.50	172.00	-5.50	1	2617
12:58:09	172.00	172.50	172.00	-5.50	1	2616
12:58:04	172.00	172.50	172.00	-5.50	1	2615
12:57:28	171.50	172.50	172.50	-5.00	1	2614
12:57:23	171.50	172.50	172.50	-5.00	1	2613
12:57:23	171.50	172.00	172.00	-5.50	1	2612
12:57:09	171.50	172.00	172.00	-5.50	1	2611
12:57:00	171.50	172.00	172.00	-5.50	1	2610
12:56:12	171.50	172.50	171.50	-6.00	1	2609
12:55:59	171.50	172.00	172.00	-5.50	3	2608
12:55:59	171.50	172.00	172.00	-5.50	6	2605
12:55:59	171.50	172.00	172.00	-5.50	14	2599
12:55:59	171.00	171.50	171.50	-6.00	5	2585
12:55:24	171.50	172.00	171.50	-6.00	1	2580
12:54:12	171.00	171.50	171.50	-6.00	1	2579
12:54:05	171.50	172.00	171.50	-6.00	2	2578
12:53:10	171.50	172.00	171.50	-6.00	1	2576
12:53:02	171.50	172.00	171.50	-6.00	1	2575
12:52:48	171.50	172.00	171.50	-6.00	1	2574
12:52:45	171.50	172.00	171.50	-6.00	1	2573
12:52:05	171.50	172.00	171.50	-6.00	1	2572
12:51:11	171.50	172.00	171.50	-6.00	1	2571
12:49:42	171.50	172.00	172.00	-5.50	3	2570
12:49:17	171.50	172.00	172.00	-5.50	1	2567
12:47:43	171.50	172.00	171.50	-6.00	1	2566
12:47:32	171.00	171.50	171.50	-6.00	1	2565
12:47:14	171.00	171.50	171.50	-6.00	1	2564
12:47:10	171.00	171.50	171.50	-6.00	1	2563
12:46:48	171.50	172.00	171.50	-6.00	1	2562
12:46:46	171.50	172.00	171.50	-6.00	1	2561
12:46:35	171.50	172.00	171.50	-6.00	1	2560
12:46:34	171.50	172.00	172.00	-5.50	2	2559
12:46:13	171.50	172.00	171.50	-6.00	1	2557
12:46:03	171.50	172.00	171.50	-6.00	1	2556
12:45:53	171.00	171.50	171.50	-6.00	3	2555
12:45:53	171.00	171.50	171.50	-6.00	1	2552
12:45:50	171.00	171.50	171.50	-6.00	2	2551
12:45:02	171.50	172.00	171.50	-6.00	5	2549
12:40:52	171.00	172.00	172.00	-5.50	1	2544
12:40:47	171.00	172.00	172.00	-5.50	1	2543
12:40:47	171.00	171.50	171.50	-6.00	2	2542
12:40:29	171.50	172.00	171.50	-6.00	1	2540
12:40:27	171.50	172.00	171.50	-6.00	2	2539
12:38:51	171.50	172.00	172.00	-5.50	1	2537
12:38:17	171.00	172.00	172.00	-5.50	1	2536
12:38:16	171.00	171.50	172.00	-5.50	5	2535
12:38:16	171.00	171.50	171.50	-6.00	1	2530
12:37:28	171.00	171.50	171.50	-6.00	1	2529
12:37:02	171.00	171.50	171.50	-6.00	1	2528
12:37:02	171.00	171.50	171.50	-6.00	1	2527
12:35:48	171.00	172.00	172.00	-5.50	1	2526
12:35:47	171.00	171.50	171.50	-6.00	2	2525
12:35:30	171.50	172.00	171.50	-6.00	1	2523
12:35:10	171.00	172.00	172.00	-5.50	1	2522
12:34:46	171.00	172.00	172.00	-5.50	1	2521
12:33:28	171.00	172.00	172.00	-5.50	1	2520
12:32:25	171.00	172.00	172.00	-5.50	1	2519
12:32:21	171.00	172.00	172.00	-5.50	2	2518
12:32:20	171.50	172.00	172.00	-5.50	1	2516
12:32:15	171.00	171.50	171.50	-6.00	1	2515
12:32:15	171.00	171.50	171.50	-6.00	12	2514
12:32:15	171.00	171.50	171.50	-6.00	2	2502
12:32:15	171.00	171.50	171.50	-6.00	1	2500
12:32:15	170.50	171.00	171.00	-6.50	17	2499
12:30:50	170.50	171.00	170.50	-7.00	2	2482
12:30:15	170.00	170.50	170.50	-7.00	1	2480
12:30:13	170.00	170.50	170.50	-7.00	1	2479
12:30:01	170.00	170.50	170.50	-7.00	1	2478
12:28:26	170.00	170.50	170.50	-7.00	1	2477
12:25:45	170.50	171.00	170.50	-7.00	1	2476
12:25:44	170.50	171.00	170.50	-7.00	1	2475
12:25:35	170.00	170.50	170.50	-7.00	1	2474
12:25:18	170.50	171.00	170.50	-7.00	1	2473
12:25:06	170.00	170.50	170.50	-7.00	1	2472
12:25:05	170.50	171.00	170.50	-7.00	5	2471
12:21:03	170.50	171.00	171.00	-6.50	1	2466
12:20:49	170.50	171.00	171.00	-6.50	1	2465
12:20:21	171.00	171.50	171.00	-6.50	1	2464
12:20:19	171.00	171.50	171.00	-6.50	1	2463
12:19:26	170.00	171.00	171.00	-6.50	2	2462
12:19:26	170.00	171.00	171.00	-6.50	5	2460
12:19:22	170.00	171.00	171.00	-6.50	2	2455
12:19:18	170.50	171.00	171.00	-6.50	10	2453
12:18:22	170.00	170.50	170.50	-7.00	20	2443
12:17:22	170.00	170.50	170.00	-7.50	2	2423
12:16:29	169.50	170.00	170.00	-7.50	2	2421
12:16:19	170.00	170.50	170.00	-7.50	3	2419
12:16:19	170.00	170.50	170.00	-7.50	1	2416
12:16:19	170.00	170.50	170.00	-7.50	1	2415
12:16:19	170.00	170.50	170.00	-7.50	1	2414
12:15:53	170.00	170.50	170.50	-7.00	1	2413
12:15:34	170.00	170.50	170.00	-7.50	1	2412
12:13:04	170.00	170.50	170.50	-7.00	1	2411
12:11:54	170.00	170.50	170.50	-7.00	3	2410
12:10:39	169.50	170.50	170.50	-7.00	2	2407
12:10:15	169.50	170.00	170.00	-7.50	2	2405
12:06:37	169.50	170.00	170.00	-7.50	1	2403
12:04:38	170.00	170.50	170.00	-7.50	1	2402
12:03:34	169.50	170.00	170.00	-7.50	1	2401
12:03:04	169.50	170.00	170.00	-7.50	5	2400
12:00:13	169.50	170.00	170.00	-7.50	1	2395
11:59:01	169.50	170.00	170.00	-7.50	1	2394
11:54:35	169.50	170.00	170.00	-7.50	1	2393
11:54:11	169.50	170.00	169.50	-8.00	1	2392
11:53:45	169.50	170.00	169.50	-8.00	1	2391
11:50:35	170.00	170.50	170.00	-7.50	1	2390
11:49:50	169.50	170.00	170.00	-7.50	1	2389
11:49:17	169.50	170.00	170.00	-7.50	1	2388
11:49:05	170.00	170.50	170.00	-7.50	1	2387
11:47:54	169.50	170.00	170.00	-7.50	2	2386
11:47:45	169.50	170.00	170.00	-7.50	1	2384
11:47:34	169.50	170.00	170.00	-7.50	5	2383
11:45:40	169.50	170.00	170.00	-7.50	1	2378
11:44:27	169.50	170.00	170.00	-7.50	2	2377
11:42:05	169.50	170.00	170.00	-7.50	1	2375
11:41:48	169.50	170.00	170.00	-7.50	1	2374
11:41:41	169.50	170.00	170.00	-7.50	1	2373
11:41:17	169.50	170.00	170.00	-7.50	1	2372
11:37:05	169.50	170.00	170.00	-7.50	2	2371
11:36:45	169.50	170.00	170.00	-7.50	2	2369
11:36:05	169.50	170.00	170.00	-7.50	1	2367
11:35:13	169.50	170.00	170.00	-7.50	1	2366
11:34:50	169.50	170.00	169.50	-8.00	1	2365
11:34:32	169.50	170.00	169.50	-8.00	1	2364
11:34:17	170.00	170.50	170.00	-7.50	4	2363
11:33:47	170.00	170.50	170.00	-7.50	1	2359
11:32:21	170.00	170.50	170.00	-7.50	1	2358
11:32:17	170.00	170.50	170.00	-7.50	1	2357
11:31:16	170.00	170.50	170.00	-7.50	5	2356
11:30:43	170.00	170.50	170.00	-7.50	1	2351
11:30:43	170.00	170.50	170.00	-7.50	2	2350
11:28:20	170.00	170.50	170.50	-7.00	1	2348
11:28:07	170.00	170.50	170.50	-7.00	1	2347
11:27:32	170.00	170.50	170.50	-7.00	2	2346
11:27:02	170.50	171.00	170.50	-7.00	8	2344
11:27:02	170.50	171.00	170.50	-7.00	5	2336
11:27:02	170.50	171.00	170.50	-7.00	2	2331
11:27:02	170.50	171.00	170.50	-7.00	1	2329
11:26:37	170.50	171.00	171.00	-6.50	1	2328
11:26:34	170.50	171.00	171.00	-6.50	1	2327
11:25:50	170.50	171.00	171.00	-6.50	1	2326
11:23:22	170.50	171.00	171.00	-6.50	2	2325
11:21:42	170.50	171.00	171.00	-6.50	1	2323
11:19:21	170.50	171.00	171.00	-6.50	3	2322
11:16:05	170.50	171.00	170.50	-7.00	1	2319
11:15:15	170.50	171.00	170.50	-7.00	1	2318
11:14:52	170.50	171.00	170.50	-7.00	1	2317
11:14:51	170.50	171.00	170.50	-7.00	1	2316
11:14:51	170.00	170.50	170.50	-7.00	5	2315
11:11:34	170.00	170.50	170.50	-7.00	1	2310
11:11:31	170.50	171.00	170.50	-7.00	1	2309
11:11:21	170.00	170.50	170.50	-7.00	2	2308
11:11:20	170.50	171.00	170.50	-7.00	1	2306
11:10:50	170.00	170.50	170.50	-7.00	5	2305
11:10:27	170.00	170.50	170.50	-7.00	1	2300
11:08:54	170.00	170.50	170.50	-7.00	1	2299
11:08:02	170.00	170.50	170.50	-7.00	5	2298
11:07:13	170.00	170.50	170.50	-7.00	5	2293
11:06:22	170.00	170.50	170.00	-7.50	1	2288
11:06:20	170.00	170.50	170.00	-7.50	1	2287
11:06:11	169.50	170.00	170.00	-7.50	1	2286
11:06:07	169.50	170.00	170.00	-7.50	2	2285
11:06:04	169.50	170.00	170.00	-7.50	3	2283
11:05:55	169.50	170.00	170.00	-7.50	1	2280
11:05:55	169.50	170.00	170.00	-7.50	1	2279
11:05:01	169.50	170.00	170.00	-7.50	5	2278
11:04:55	169.50	170.00	170.00	-7.50	2	2273
11:04:05	169.50	170.00	169.50	-8.00	1	2271
11:03:29	169.50	170.00	170.00	-7.50	1	2270
11:02:41	169.50	170.00	170.00	-7.50	1	2269
11:01:16	169.50	170.00	169.50	-8.00	1	2268
11:01:10	169.50	170.00	170.00	-7.50	1	2267
11:00:15	169.50	170.00	169.50	-8.00	1	2266
10:59:34	169.50	170.00	170.00	-7.50	1	2265
10:59:25	169.50	170.00	170.00	-7.50	1	2264
10:59:22	169.50	170.00	170.00	-7.50	1	2263
10:57:52	169.50	170.00	170.00	-7.50	1	2262
10:57:38	169.50	170.00	170.00	-7.50	1	2261
10:57:28	169.50	170.00	169.50	-8.00	1	2260
10:57:18	169.50	170.00	170.00	-7.50	3	2259
10:56:56	169.50	170.00	170.00	-7.50	1	2256
10:56:25	169.50	170.00	170.00	-7.50	1	2255
10:56:21	169.50	170.00	170.00	-7.50	1	2254
10:56:12	169.50	170.00	170.00	-7.50	1	2253
10:56:05	169.50	170.00	170.00	-7.50	3	2252
10:55:31	169.50	170.00	170.00	-7.50	1	2249
10:54:04	169.50	170.00	170.00	-7.50	3	2248
10:53:05	169.50	170.00	170.00	-7.50	1	2245
10:52:46	169.50	170.00	169.50	-8.00	1	2244
10:52:02	169.50	170.00	169.50	-8.00	1	2243
10:51:53	169.50	170.00	169.50	-8.00	1	2242
10:51:27	169.50	170.00	170.00	-7.50	1	2241
10:50:55	170.00	170.50	170.00	-7.50	6	2240
10:50:55	170.00	170.50	170.00	-7.50	1	2234
10:50:44	170.00	170.50	170.00	-7.50	4	2233
10:46:52	169.50	170.00	170.00	-7.50	1	2229
10:46:39	170.00	170.50	170.00	-7.50	5	2228
10:46:39	170.00	170.50	170.00	-7.50	1	2223
10:44:38	170.00	170.50	170.00	-7.50	1	2222
10:44:30	169.50	170.00	170.00	-7.50	1	2221
10:42:06	169.50	170.00	169.50	-8.00	1	2220
10:41:34	169.50	170.00	170.00	-7.50	1	2219
10:40:41	170.00	170.50	170.00	-7.50	1	2218
10:40:41	169.00	170.00	170.00	-7.50	14	2217
10:39:55	169.00	170.00	170.00	-7.50	1	2203
10:39:34	169.50	170.00	169.50	-8.00	1	2202
10:39:12	169.50	170.00	169.50	-8.00	3	2201
10:39:12	169.50	170.00	169.50	-8.00	5	2198
10:39:03	169.50	170.00	169.50	-8.00	1	2193
10:39:03	169.00	169.50	169.50	-8.00	1	2192
10:38:28	169.00	169.50	169.50	-8.00	1	2191
10:38:12	169.00	169.50	169.50	-8.00	1	2190
10:37:33	169.00	170.00	169.00	-8.50	8	2189
10:37:01	169.50	170.00	169.50	-8.00	3	2181
10:35:03	169.50	170.00	169.50	-8.00	2	2178
10:34:51	169.00	169.50	169.50	-8.00	1	2176
10:34:44	169.00	169.50	169.50	-8.00	1	2175
10:34:15	169.50	170.00	169.50	-8.00	1	2174
10:34:14	169.50	170.00	169.50	-8.00	1	2173
10:34:14	169.00	169.50	169.50	-8.00	2	2172
10:33:58	169.00	169.50	169.50	-8.00	2	2170
10:33:04	169.00	169.50	169.50	-8.00	1	2168
10:32:55	169.00	169.50	169.50	-8.00	1	2167
10:32:31	169.00	170.00	169.00	-8.50	10	2166
10:32:30	169.00	169.50	169.50	-8.00	1	2156
10:32:30	169.00	169.50	169.50	-8.00	1	2155
10:32:27	169.50	170.00	169.50	-8.00	1	2154
10:32:09	169.00	169.50	169.50	-8.00	1	2153
10:32:06	169.00	169.50	169.50	-8.00	1	2152
10:30:40	169.00	169.50	169.50	-8.00	1	2151
10:30:19	169.00	169.50	169.00	-8.50	1	2150
10:29:55	169.00	169.50	169.50	-8.00	1	2149
10:29:38	169.00	169.50	169.50	-8.00	1	2148
10:29:12	169.00	169.50	169.00	-8.50	1	2147
10:28:07	168.50	169.00	169.00	-8.50	1	2146
10:27:24	168.50	169.00	169.00	-8.50	1	2145
10:27:23	168.50	169.00	169.00	-8.50	3	2144
10:26:33	169.00	169.50	169.00	-8.50	7	2141
10:26:32	169.00	169.50	169.00	-8.50	1	2134
10:26:31	169.00	169.50	169.00	-8.50	6	2133
10:26:14	169.00	169.50	169.00	-8.50	2	2127
10:26:08	169.00	169.50	169.50	-8.00	2	2125
10:25:35	169.50	170.00	169.50	-8.00	1	2123
10:24:36	169.00	169.50	169.50	-8.00	1	2122
10:24:14	169.50	170.00	169.50	-8.00	9	2121
10:24:13	169.50	170.00	169.50	-8.00	2	2112
10:24:13	169.50	170.00	169.50	-8.00	1	2110
10:24:13	169.50	170.00	169.50	-8.00	1	2109
10:24:13	169.50	170.00	169.50	-8.00	2	2108
10:24:13	169.50	170.00	169.50	-8.00	1	2106
10:24:13	169.50	170.00	169.50	-8.00	1	2105
10:24:13	169.50	170.00	169.50	-8.00	1	2104
10:24:12	169.50	170.00	169.50	-8.00	1	2103
10:23:29	169.50	170.00	170.00	-7.50	2	2102
10:23:15	169.50	170.00	170.00	-7.50	1	2100
10:20:36	169.50	170.00	170.00	-7.50	1	2099
10:20:19	169.50	170.00	170.00	-7.50	1	2098
10:17:00	169.50	170.00	169.50	-8.00	2	2097
10:16:14	169.50	170.00	169.50	-8.00	1	2095
10:15:53	169.00	169.50	169.50	-8.00	1	2094
10:15:19	169.00	169.50	169.50	-8.00	1	2093
10:15:12	169.00	169.50	169.50	-8.00	1	2092
10:15:08	169.00	169.50	169.50	-8.00	1	2091
10:14:54	169.00	169.50	169.50	-8.00	1	2090
10:13:49	169.50	170.00	169.50	-8.00	4	2089
10:13:30	169.50	170.00	169.50	-8.00	1	2085
10:12:19	169.50	170.00	169.50	-8.00	2	2084
10:11:50	169.00	169.50	169.50	-8.00	1	2082
10:11:20	169.00	169.50	169.50	-8.00	1	2081
10:09:17	168.50	169.00	169.00	-8.50	6	2080
10:09:17	168.50	169.00	169.00	-8.50	1	2074
10:08:37	168.50	169.00	169.00	-8.50	1	2073
10:08:30	168.50	169.00	169.00	-8.50	1	2072
10:07:45	168.50	169.00	169.00	-8.50	1	2071
10:07:20	168.50	169.00	169.00	-8.50	1	2070
10:06:56	168.50	169.00	169.00	-8.50	1	2069
10:06:43	168.50	169.00	169.00	-8.50	1	2068
10:06:29	168.50	169.00	168.50	-9.00	1	2067
10:06:10	168.50	169.00	169.00	-8.50	1	2066
10:06:08	168.50	169.00	168.50	-9.00	1	2065
10:06:06	168.50	169.00	168.50	-9.00	7	2064
10:05:53	168.50	169.00	169.00	-8.50	1	2057
10:05:39	169.00	169.50	169.00	-8.50	1	2056
10:05:30	169.00	169.50	169.00	-8.50	1	2055
10:05:18	169.00	169.50	169.00	-8.50	2	2054
10:05:17	168.50	169.00	169.00	-8.50	1	2052
10:05:17	169.00	169.50	169.00	-8.50	1	2051
10:05:14	169.00	169.50	169.50	-8.00	1	2050
10:05:12	169.00	169.50	169.00	-8.50	1	2049
10:05:12	168.50	169.00	169.00	-8.50	2	2048
10:05:12	169.00	169.50	169.00	-8.50	2	2046
10:04:55	169.00	169.50	169.00	-8.50	2	2044
10:04:52	169.00	169.50	169.00	-8.50	2	2042
10:04:46	169.00	169.50	169.00	-8.50	4	2040
10:04:34	169.00	169.50	169.00	-8.50	1	2036
10:04:26	169.00	169.50	169.00	-8.50	1	2035
10:04:24	169.00	169.50	169.00	-8.50	2	2034
10:04:06	169.00	169.50	169.00	-8.50	2	2032
10:03:45	169.00	169.50	169.00	-8.50	1	2030
10:03:35	169.00	169.50	169.00	-8.50	1	2029
10:03:20	169.00	169.50	169.00	-8.50	1	2028
10:03:13	169.00	170.00	169.00	-8.50	2	2027
10:03:13	169.00	170.00	169.00	-8.50	1	2025
10:03:13	169.00	170.00	169.00	-8.50	2	2024
10:03:13	169.00	170.00	169.00	-8.50	1	2022
10:03:13	169.00	170.00	169.00	-8.50	4	2021
10:03:13	169.00	170.00	169.00	-8.50	1	2017
10:03:13	169.00	170.00	169.00	-8.50	1	2016
10:03:13	169.00	170.00	169.00	-8.50	5	2015
10:03:13	169.00	170.00	169.00	-8.50	2	2010
10:03:13	169.00	170.00	169.00	-8.50	3	2008
10:03:13	169.00	170.00	169.00	-8.50	2	2005
10:03:12	169.00	170.00	169.00	-8.50	1	2003
10:03:12	169.00	170.00	169.00	-8.50	2	2002
10:03:08	169.50	170.00	169.50	-8.00	1	2000
10:03:03	169.00	169.50	169.50	-8.00	1	1999
10:03:01	169.00	169.50	169.50	-8.00	1	1998
10:02:59	169.00	169.50	169.50	-8.00	5	1997
10:02:45	169.00	169.50	169.50	-8.00	1	1992
10:02:20	169.00	169.50	169.50	-8.00	1	1991
10:02:12	169.00	169.50	169.50	-8.00	1	1990
10:01:54	169.50	170.00	169.50	-8.00	4	1989
10:01:54	169.50	170.00	169.50	-8.00	6	1985
10:01:53	170.00	171.00	170.00	-7.50	39	1979
10:01:53	170.50	171.00	170.50	-7.00	1	1940
10:00:56	170.00	170.50	170.50	-7.00	1	1939
10:00:48	170.00	170.50	170.00	-7.50	1	1938
09:59:11	170.00	170.50	170.50	-7.00	1	1937
09:58:48	170.50	171.00	170.50	-7.00	1	1936
09:58:48	170.50	171.00	170.50	-7.00	1	1935
09:58:08	170.50	171.00	170.50	-7.00	2	1934
09:57:27	170.00	170.50	170.50	-7.00	2	1932
09:57:25	170.50	171.00	170.50	-7.00	3	1930
09:57:06	170.00	170.50	170.50	-7.00	3	1927
09:56:53	170.00	170.50	170.50	-7.00	1	1924
09:56:50	170.00	170.50	170.50	-7.00	1	1923
09:56:38	170.50	171.00	170.50	-7.00	1	1922
09:56:33	170.50	171.00	170.50	-7.00	1	1921
09:56:33	170.00	170.50	170.50	-7.00	1	1920
09:56:22	170.00	170.50	170.50	-7.00	1	1919
09:56:18	170.00	170.50	170.50	-7.00	1	1918
09:56:14	170.50	171.00	170.50	-7.00	1	1917
09:56:12	170.00	170.50	170.50	-7.00	1	1916
09:56:11	170.00	170.50	170.50	-7.00	1	1915
09:56:08	170.00	170.50	170.50	-7.00	2	1914
09:56:01	170.00	170.50	170.50	-7.00	2	1912
09:55:56	170.00	170.50	170.50	-7.00	1	1910
09:55:47	170.00	170.50	170.50	-7.00	1	1909
09:55:16	170.50	171.00	170.50	-7.00	1	1908
09:55:09	170.50	171.00	170.50	-7.00	1	1907
09:55:09	170.00	170.50	170.50	-7.00	1	1906
09:55:03	170.00	170.50	170.50	-7.00	1	1905
09:54:56	170.00	170.50	170.50	-7.00	1	1904
09:52:45	170.00	170.50	170.00	-7.50	3	1903
09:52:03	169.50	170.00	170.00	-7.50	7	1900
09:51:18	169.50	170.00	170.00	-7.50	1	1893
09:51:15	169.50	170.00	170.00	-7.50	1	1892
09:51:01	169.50	170.00	170.00	-7.50	1	1891
09:50:38	169.50	170.00	170.00	-7.50	4	1890
09:50:31	169.00	169.50	169.50	-8.00	1	1886
09:50:31	169.00	169.50	169.50	-8.00	1	1885
09:50:31	169.00	169.50	169.50	-8.00	1	1884
09:50:31	169.50	170.00	169.50	-8.00	7	1883
09:50:26	169.50	170.50	169.50	-8.00	10	1876
09:50:24	169.00	170.00	170.00	-7.50	9	1866
09:50:24	169.00	170.00	170.00	-7.50	1	1857
09:50:09	169.00	169.50	170.00	-7.50	10	1856
09:50:09	169.00	169.50	169.50	-8.00	10	1846
09:50:06	169.00	169.50	169.00	-8.50	1	1836
09:50:01	169.00	169.50	169.00	-8.50	2	1835
09:49:49	169.50	170.00	169.50	-8.00	11	1833
09:49:13	169.50	170.00	170.00	-7.50	1	1822
09:48:54	169.50	170.00	169.50	-8.00	1	1821
09:48:49	169.50	170.00	170.00	-7.50	1	1820
09:48:46	169.50	170.00	170.00	-7.50	1	1819
09:48:36	169.50	170.00	170.00	-7.50	1	1818
09:48:12	169.00	169.50	169.50	-8.00	2	1817
09:48:12	169.50	170.00	169.50	-8.00	2	1815
09:48:11	169.50	170.00	170.00	-7.50	1	1813
09:48:11	169.50	170.00	169.50	-8.00	3	1812
09:47:57	169.50	170.00	170.00	-7.50	1	1809
09:47:43	169.50	170.00	170.00	-7.50	1	1808
09:47:15	169.50	170.00	169.50	-8.00	2	1807
09:47:01	169.50	170.00	169.50	-8.00	3	1805
09:46:57	169.50	170.00	169.50	-8.00	1	1802
09:46:56	169.50	170.00	169.50	-8.00	2	1801
09:46:48	169.00	169.50	169.50	-8.00	1	1799
09:46:48	169.00	169.50	169.50	-8.00	4	1798
09:46:46	169.50	170.00	169.50	-8.00	5	1794
09:46:32	169.00	169.50	169.50	-8.00	6	1789
09:46:32	169.00	169.50	169.50	-8.00	1	1783
09:46:20	169.50	170.00	169.50	-8.00	4	1782
09:46:09	169.50	170.00	169.50	-8.00	1	1778
09:46:07	169.50	170.00	169.50	-8.00	2	1777
09:45:58	169.00	169.50	169.50	-8.00	1	1775
09:45:57	169.50	170.00	169.50	-8.00	1	1774
09:45:53	169.50	170.00	169.50	-8.00	7	1773
09:45:45	169.50	170.00	169.50	-8.00	1	1766
09:45:40	169.50	170.00	169.50	-8.00	3	1765
09:45:17	169.50	170.00	169.50	-8.00	1	1762
09:45:16	169.50	170.00	169.50	-8.00	1	1761
09:45:13	169.50	170.00	169.50	-8.00	1	1760
09:45:03	169.50	170.00	169.50	-8.00	2	1759
09:44:59	169.50	170.00	169.50	-8.00	1	1757
09:44:48	169.50	170.00	169.50	-8.00	1	1756
09:44:37	169.50	170.00	169.50	-8.00	1	1755
09:44:36	169.50	170.00	169.50	-8.00	1	1754
09:44:35	169.50	170.00	169.50	-8.00	1	1753
09:44:19	169.50	170.00	169.50	-8.00	2	1752
09:44:15	169.50	170.00	169.50	-8.00	5	1750
09:44:15	169.50	170.00	169.50	-8.00	2	1745
09:44:09	169.50	170.00	170.00	-7.50	1	1743
09:44:02	169.50	170.00	169.50	-8.00	1	1742
09:43:47	169.50	170.00	169.50	-8.00	5	1741
09:43:45	169.50	170.00	169.50	-8.00	1	1736
09:43:44	169.50	170.00	170.00	-7.50	1	1735
09:43:42	169.50	170.00	170.00	-7.50	2	1734
09:43:41	169.50	170.00	170.00	-7.50	1	1732
09:43:22	170.00	171.00	170.00	-7.50	1	1731
09:43:17	170.00	171.00	170.00	-7.50	1	1730
09:43:16	170.00	171.00	170.00	-7.50	3	1729
09:43:07	169.50	170.00	170.00	-7.50	1	1726
09:43:07	170.00	171.00	170.00	-7.50	12	1725
09:42:50	170.00	171.00	170.00	-7.50	5	1713
09:42:38	170.50	171.00	170.50	-7.00	3	1708
09:42:37	170.50	171.50	170.50	-7.00	1	1705
09:42:25	170.50	171.50	170.50	-7.00	2	1704
09:42:07	170.00	170.50	170.50	-7.00	1	1702
09:41:56	169.50	170.50	170.50	-7.00	1	1701
09:41:54	170.00	170.50	170.00	-7.50	1	1700
09:41:52	169.50	170.00	170.00	-7.50	2	1699
09:41:47	169.50	170.00	170.00	-7.50	1	1697
09:41:45	169.50	170.00	170.00	-7.50	1	1696
09:41:35	170.00	170.50	170.00	-7.50	112	1695
09:41:33	170.50	171.50	170.50	-7.00	23	1583
09:41:33	171.00	171.50	171.00	-6.50	13	1560
09:40:14	171.00	171.50	171.50	-6.00	1	1547
09:39:47	171.50	172.00	171.50	-6.00	1	1546
09:39:12	171.50	172.00	171.50	-6.00	1	1545
09:39:06	171.50	172.00	171.50	-6.00	2	1544
09:38:41	171.50	172.00	171.50	-6.00	1	1542
09:38:30	171.00	171.50	171.50	-6.00	1	1541
09:38:30	171.00	171.50	171.50	-6.00	1	1540
09:37:54	171.00	171.50	171.50	-6.00	6	1539
09:37:13	171.00	171.50	171.00	-6.50	1	1533
09:37:13	171.00	171.50	171.00	-6.50	1	1532
09:37:02	171.00	171.50	171.00	-6.50	1	1531
09:37:02	170.50	171.00	171.00	-6.50	1	1530
09:37:02	170.50	171.00	171.00	-6.50	1	1529
09:37:02	171.00	171.50	171.00	-6.50	1	1528
09:37:01	171.00	171.50	171.00	-6.50	3	1527
09:37:00	171.00	171.50	171.00	-6.50	4	1524
09:36:55	171.00	171.50	171.00	-6.50	4	1520
09:36:49	171.00	171.50	171.00	-6.50	1	1516
09:36:22	171.00	171.50	171.00	-6.50	10	1515
09:36:19	171.00	171.50	171.50	-6.00	1	1505
09:36:19	171.00	171.50	171.00	-6.50	1	1504
09:36:02	171.00	171.50	171.50	-6.00	1	1503
09:35:16	171.00	171.50	171.50	-6.00	3	1502
09:35:03	171.00	171.50	171.00	-6.50	4	1499
09:35:01	171.00	171.50	171.50	-6.00	1	1495
09:34:46	171.00	171.50	171.00	-6.50	1	1494
09:34:46	171.00	171.50	171.00	-6.50	1	1493
09:34:46	171.50	172.00	171.50	-6.00	11	1492
09:32:34	172.00	172.50	172.00	-5.50	1	1481
09:32:24	171.50	172.00	172.00	-5.50	2	1480
09:32:08	171.50	172.00	172.00	-5.50	1	1478
09:31:45	171.50	172.00	172.00	-5.50	1	1477
09:31:26	171.50	172.00	172.00	-5.50	1	1476
09:31:23	171.50	172.00	172.00	-5.50	1	1475
09:31:23	172.00	172.50	172.00	-5.50	4	1474
09:31:19	172.00	172.50	172.00	-5.50	1	1470
09:31:18	172.00	172.50	172.50	-5.00	1	1469
09:31:12	172.00	172.50	172.00	-5.50	1	1468
09:31:07	172.00	172.50	172.00	-5.50	1	1467
09:30:44	172.00	172.50	172.00	-5.50	1	1466
09:30:44	172.00	172.50	172.00	-5.50	1	1465
09:30:43	172.00	172.50	172.00	-5.50	1	1464
09:30:23	172.00	172.50	172.00	-5.50	1	1463
09:30:07	172.00	172.50	172.50	-5.00	1	1462
09:30:00	171.50	172.00	172.00	-5.50	1	1461
09:29:54	171.50	172.00	172.50	-5.00	1	1460
09:29:54	171.50	172.00	172.00	-5.50	1	1459
09:29:51	172.00	172.50	172.00	-5.50	1	1458
09:29:50	172.00	172.50	172.00	-5.50	10	1457
09:29:21	172.00	172.50	172.00	-5.50	1	1447
09:29:13	172.00	172.50	172.00	-5.50	1	1446
09:28:57	172.00	172.50	172.00	-5.50	1	1445
09:28:57	172.00	172.50	172.00	-5.50	1	1444
09:28:57	171.50	172.00	172.00	-5.50	1	1443
09:28:54	171.50	172.00	172.00	-5.50	1	1442
09:28:47	171.50	172.00	172.00	-5.50	1	1441
09:28:44	171.50	172.00	172.00	-5.50	1	1440
09:28:44	171.50	172.00	172.00	-5.50	1	1439
09:28:40	171.50	172.00	172.00	-5.50	2	1438
09:28:33	171.50	172.00	172.00	-5.50	1	1436
09:28:32	172.00	172.50	172.00	-5.50	15	1435
09:28:28	172.50	173.00	172.50	-5.00	1	1420
09:28:19	172.00	172.50	172.50	-5.00	1	1419
09:28:15	172.00	172.50	172.50	-5.00	1	1418
09:28:08	172.50	173.00	172.50	-5.00	1	1417
09:28:07	172.00	172.50	172.50	-5.00	1	1416
09:28:04	172.00	172.50	172.50	-5.00	2	1415
09:27:58	172.00	172.50	172.50	-5.00	1	1413
09:27:48	172.00	172.50	172.50	-5.00	1	1412
09:27:47	172.00	172.50	172.50	-5.00	1	1411
09:27:42	172.00	172.50	172.50	-5.00	1	1410
09:27:38	172.00	172.50	172.50	-5.00	1	1409
09:27:36	172.00	172.50	172.00	-5.50	1	1408
09:27:20	171.50	172.00	172.00	-5.50	4	1407
09:27:16	171.50	172.00	172.00	-5.50	1	1403
09:27:14	171.50	172.00	172.00	-5.50	1	1402
09:27:13	171.50	172.00	172.00	-5.50	1	1401
09:27:12	171.50	172.00	172.00	-5.50	1	1400
09:27:10	171.50	172.00	172.00	-5.50	1	1399
09:26:15	171.50	172.00	171.50	-6.00	1	1398
09:26:09	171.50	172.00	171.50	-6.00	1	1397
09:25:53	171.50	172.00	171.50	-6.00	1	1396
09:25:49	171.50	172.00	171.50	-6.00	1	1395
09:25:45	171.50	172.00	171.50	-6.00	5	1394
09:25:28	171.50	172.00	171.50	-6.00	2	1389
09:24:07	171.50	172.00	171.50	-6.00	1	1387
09:23:33	171.50	172.00	171.50	-6.00	1	1386
09:23:25	171.00	171.50	171.50	-6.00	1	1385
09:23:22	171.00	172.00	171.00	-6.50	1	1384
09:23:03	171.50	172.00	171.00	-6.50	1	1383
09:23:03	171.50	172.00	171.50	-6.00	3	1382
09:23:01	171.50	172.00	171.50	-6.00	1	1379
09:22:58	171.50	172.00	171.50	-6.00	1	1378
09:22:54	171.00	171.50	171.50	-6.00	1	1377
09:22:46	171.50	172.00	171.50	-6.00	1	1376
09:22:46	171.00	172.00	171.00	-6.50	1	1375
09:22:40	171.00	171.50	171.50	-6.00	1	1374
09:22:40	171.50	172.00	171.50	-6.00	2	1373
09:22:35	171.00	171.50	171.50	-6.00	1	1371
09:22:34	171.00	171.50	171.00	-6.50	1	1370
09:22:34	171.50	172.00	171.50	-6.00	1	1369
09:22:34	171.00	171.50	171.50	-6.00	1	1368
09:22:33	171.00	171.50	171.50	-6.00	1	1367
09:22:31	171.50	172.00	171.50	-6.00	1	1366
09:22:29	171.00	171.50	171.50	-6.00	1	1365
09:22:28	171.00	172.00	171.00	-6.50	1	1364
09:22:28	171.00	171.50	171.50	-6.00	1	1363
09:22:26	171.50	172.00	171.50	-6.00	1	1362
09:22:26	171.00	171.50	171.50	-6.00	1	1361
09:22:25	171.00	171.50	171.50	-6.00	1	1360
09:22:24	171.00	171.50	171.50	-6.00	1	1359
09:22:15	170.50	171.00	171.00	-6.50	19	1358
09:22:11	170.50	171.00	171.00	-6.50	1	1339
09:22:02	170.50	171.00	171.00	-6.50	1	1338
09:22:00	170.00	170.50	170.50	-7.00	1	1337
09:21:58	170.00	170.50	170.50	-7.00	1	1336
09:21:58	170.00	170.50	170.50	-7.00	1	1335
09:21:57	170.00	170.50	170.50	-7.00	1	1334
09:21:56	170.00	170.50	170.00	-7.50	1	1333
09:21:53	170.00	170.50	170.50	-7.00	1	1332
09:21:53	170.00	170.50	170.50	-7.00	1	1331
09:21:49	170.50	171.00	170.50	-7.00	2	1330
09:21:46	170.50	171.00	170.50	-7.00	1	1328
09:21:45	170.50	171.00	170.50	-7.00	5	1327
09:21:43	170.50	171.00	170.50	-7.00	1	1322
09:21:41	170.50	171.00	170.50	-7.00	1	1321
09:21:40	170.50	171.00	170.50	-7.00	1	1320
09:21:38	170.50	171.00	170.50	-7.00	3	1319
09:21:38	170.00	170.50	170.50	-7.00	4	1316
09:21:38	170.00	170.50	170.50	-7.00	1	1312
09:21:32	170.00	170.50	170.50	-7.00	1	1311
09:21:30	170.00	170.50	170.00	-7.50	1	1310
09:21:25	170.00	170.50	170.50	-7.00	1	1309
09:21:24	170.00	170.50	170.50	-7.00	1	1308
09:21:21	169.50	170.50	170.50	-7.00	1	1307
09:21:21	169.50	170.50	170.50	-7.00	1	1306
09:21:18	170.50	171.00	170.50	-7.00	1	1305
09:21:17	169.50	171.00	171.00	-6.50	1	1304
09:21:17	169.50	170.00	170.00	-7.50	1	1303
09:21:17	169.50	170.00	170.00	-7.50	2	1302
09:21:17	170.00	171.00	170.00	-7.50	7	1300
09:21:12	170.00	170.50	170.50	-7.00	5	1293
09:21:12	170.00	170.50	170.50	-7.00	1	1288
09:21:10	170.00	170.50	170.50	-7.00	1	1287
09:21:09	169.50	170.50	170.50	-7.00	1	1286
09:21:08	170.00	171.00	170.00	-7.50	20	1285
09:21:06	169.50	170.50	170.50	-7.00	1	1265
09:21:06	169.50	171.00	169.50	-8.00	4	1264
09:21:04	169.00	170.00	170.00	-7.50	23	1260
09:21:04	169.00	170.00	170.00	-7.50	14	1237
09:21:04	169.00	170.00	170.00	-7.50	1	1223
09:21:03	169.00	169.50	169.50	-8.00	1	1222
09:21:03	169.00	169.50	169.50	-8.00	2	1221
09:21:03	169.50	170.00	169.50	-8.00	3	1219
09:21:00	169.50	170.00	169.50	-8.00	1	1216
09:20:59	169.50	170.00	169.50	-8.00	2	1215
09:20:58	169.50	170.00	170.00	-7.50	1	1213
09:20:56	169.50	170.00	170.00	-7.50	1	1212
09:20:56	169.50	170.00	170.00	-7.50	2	1211
09:20:56	170.00	171.00	170.00	-7.50	9	1209
09:20:56	170.00	171.00	170.00	-7.50	1	1200
09:20:54	170.00	171.00	170.00	-7.50	1	1199
09:20:54	170.00	170.50	170.00	-7.50	2	1198
09:20:50	170.00	170.50	170.00	-7.50	2	1196
09:20:50	170.00	170.50	170.00	-7.50	1	1194
09:20:50	170.00	170.50	170.50	-7.00	1	1193
09:20:50	169.50	170.50	169.50	-8.00	1	1192
09:20:50	169.50	170.50	169.50	-8.00	1	1191
09:20:50	169.50	170.50	169.50	-8.00	1	1190
09:20:50	169.50	170.00	170.00	-7.50	52	1189
09:20:50	169.50	170.00	170.00	-7.50	1	1137
09:20:50	169.50	170.00	170.00	-7.50	8	1136
09:20:50	170.50	171.00	170.00	-7.50	48	1128
09:20:50	170.50	171.00	170.50	-7.00	8	1080
09:20:49	170.50	171.00	171.00	-6.50	8	1072
09:20:47	170.50	171.00	170.50	-7.00	2	1064
09:20:47	170.50	171.00	170.50	-7.00	1	1062
09:20:47	170.50	171.00	171.00	-6.50	1	1061
09:20:46	170.50	171.00	171.00	-6.50	8	1060
09:20:43	170.50	171.00	170.50	-7.00	1	1052
09:20:42	170.50	171.00	170.50	-7.00	1	1051
09:20:42	170.50	171.00	171.00	-6.50	9	1050
09:20:42	170.50	171.00	171.00	-6.50	8	1041
09:20:40	170.50	171.00	170.50	-7.00	1	1033
09:20:40	170.50	171.00	170.50	-7.00	1	1032
09:20:40	171.50	172.00	171.00	-6.50	38	1031
09:20:40	171.50	172.00	171.50	-6.00	4	993
09:20:35	171.50	172.00	171.50	-6.00	1	989
09:20:34	171.50	172.00	171.50	-6.00	1	988
09:20:34	171.50	172.00	171.50	-6.00	1	987
09:20:34	171.50	172.00	171.50	-6.00	5	986
09:20:29	171.50	172.00	172.00	-5.50	2	981
09:20:29	172.00	172.50	172.00	-5.50	16	979
09:20:26	172.00	172.50	172.00	-5.50	1	963
09:20:26	172.00	172.50	172.00	-5.50	5	962
09:20:21	172.00	172.50	172.00	-5.50	2	957
09:20:19	172.00	172.50	172.00	-5.50	1	955
09:20:13	171.50	172.00	172.00	-5.50	6	954
09:20:13	171.50	172.00	172.00	-5.50	19	948
09:20:13	172.00	172.50	172.00	-5.50	11	929
09:20:05	172.00	172.50	172.50	-5.00	5	918
09:20:05	172.00	172.50	172.00	-5.50	1	913
09:20:02	172.00	172.50	172.00	-5.50	1	912
09:20:01	171.50	172.00	172.00	-5.50	1	911
09:20:01	172.00	172.50	172.00	-5.50	4	910
09:20:01	172.00	172.50	172.00	-5.50	1	906
09:19:57	172.00	172.50	172.00	-5.50	2	905
09:19:51	172.00	172.50	172.00	-5.50	1	903
09:19:48	172.00	172.50	172.00	-5.50	1	902
09:19:47	172.00	172.50	172.00	-5.50	1	901
09:19:47	172.00	172.50	172.00	-5.50	1	900
09:19:47	172.00	172.50	172.00	-5.50	1	899
09:19:46	172.00	172.50	172.00	-5.50	2	898
09:19:44	172.00	172.50	172.00	-5.50	10	896
09:19:37	172.00	172.50	172.00	-5.50	3	886
09:19:37	172.00	172.50	172.00	-5.50	1	883
09:19:37	172.00	172.50	172.00	-5.50	1	882
09:19:37	172.50	173.00	172.50	-5.00	19	881
09:19:34	172.50	173.00	172.50	-5.00	1	862
09:19:34	172.50	173.00	173.00	-4.50	1	861
09:19:28	172.50	173.00	173.00	-4.50	1	860
09:19:24	173.00	173.50	173.00	-4.50	22	859
09:19:18	173.00	173.50	173.50	-4.00	1	837
09:19:17	173.00	174.00	173.00	-4.50	1	836
09:19:17	173.00	173.50	173.50	-4.00	1	835
09:19:13	172.50	173.00	173.00	-4.50	11	834
09:19:11	172.50	173.00	172.50	-5.00	2	823
09:19:11	172.50	173.00	173.00	-4.50	1	821
09:19:10	172.50	173.00	172.50	-5.00	1	820
09:19:09	172.50	173.00	172.50	-5.00	1	819
09:19:09	172.00	172.50	172.50	-5.00	67	818
09:19:09	172.00	172.50	172.50	-5.00	15	751
09:19:09	172.50	173.00	172.50	-5.00	7	736
09:19:08	172.50	173.00	172.50	-5.00	1	729
09:19:08	172.50	173.00	172.50	-5.00	1	728
09:19:07	172.50	173.00	172.50	-5.00	1	727
09:19:06	172.50	173.00	172.50	-5.00	1	726
09:19:05	172.50	173.00	172.50	-5.00	1	725
09:18:59	172.50	173.00	173.00	-4.50	1	724
09:18:53	173.00	173.50	173.00	-4.50	4	723
09:18:51	173.00	173.50	173.00	-4.50	2	719
09:18:50	173.00	173.50	173.00	-4.50	1	717
09:18:50	173.00	173.50	173.50	-4.00	1	716
09:18:48	173.50	174.00	173.00	-4.50	5	715
09:18:48	173.50	174.00	173.50	-4.00	1	710
09:18:46	173.50	174.00	173.50	-4.00	1	709
09:18:45	173.00	173.50	173.50	-4.00	2	708
09:18:44	173.00	174.00	173.00	-4.50	1	706
09:18:39	173.00	173.50	173.50	-4.00	2	705
09:18:38	172.50	173.00	173.00	-4.50	1	703
09:18:38	173.00	173.50	173.00	-4.50	1	702
09:18:38	173.00	173.50	173.00	-4.50	2	701
09:18:37	173.00	173.50	173.00	-4.50	1	699
09:18:34	173.00	173.50	173.00	-4.50	1	698
09:18:33	173.00	173.50	173.00	-4.50	2	697
09:18:32	173.00	173.50	173.00	-4.50	1	695
09:18:31	173.00	173.50	173.00	-4.50	6	694
09:18:25	173.00	173.50	173.00	-4.50	1	688
09:18:20	173.50	174.00	173.00	-4.50	17	687
09:18:20	173.50	174.00	173.50	-4.00	2	670
09:18:11	173.50	174.00	173.50	-4.00	2	668
09:18:10	173.00	173.50	173.50	-4.00	1	666
09:18:09	173.00	174.00	173.00	-4.50	1	665
09:18:04	173.00	173.50	173.50	-4.00	8	664
09:18:04	173.00	173.50	173.00	-4.50	1	656
09:18:03	173.00	173.50	173.00	-4.50	1	655
09:17:59	173.00	173.50	173.00	-4.50	1	654
09:17:59	173.00	173.50	173.00	-4.50	1	653
09:17:54	173.00	173.50	173.00	-4.50	1	652
09:17:54	173.00	173.50	173.00	-4.50	4	651
09:17:54	173.00	173.50	173.00	-4.50	1	647
09:17:49	173.50	174.00	173.50	-4.00	15	646
09:17:49	173.50	174.00	173.50	-4.00	1	631
09:17:48	173.50	174.00	173.50	-4.00	4	630
09:17:44	173.50	174.00	173.50	-4.00	1	626
09:17:41	173.50	174.00	173.50	-4.00	3	625
09:17:39	173.50	174.00	173.50	-4.00	1	622
09:17:35	173.50	174.00	173.50	-4.00	1	621
09:17:34	173.50	174.50	173.50	-4.00	1	620
09:17:34	174.00	174.50	174.00	-3.50	13	619
09:17:34	174.00	174.50	174.00	-3.50	1	606
09:17:34	174.00	174.50	174.00	-3.50	4	605
09:17:34	174.50	175.00	174.50	-3.00	20	601
09:17:22	175.00	175.50	175.00	-2.50	3	581
09:17:22	175.00	175.50	175.00	-2.50	1	578
09:17:22	175.00	175.50	175.00	-2.50	2	577
09:17:20	175.00	175.50	175.00	-2.50	1	575
09:17:12	175.00	175.50	175.00	-2.50	1	574
09:16:35	175.00	175.50	175.50	-2.00	1	573
09:16:30	175.50	176.00	175.50	-2.00	4	572
09:16:22	175.50	176.00	175.50	-2.00	1	568
09:16:18	175.50	176.00	175.50	-2.00	1	567
09:16:15	175.50	176.00	175.50	-2.00	1	566
09:16:14	175.00	176.00	175.00	-2.50	1	565
09:16:14	175.50	176.00	175.50	-2.00	1	564
09:16:10	175.50	176.00	175.50	-2.00	1	563
09:16:04	175.50	176.00	175.50	-2.00	1	562
09:16:03	175.50	176.00	175.50	-2.00	1	561
09:16:03	175.00	175.50	175.50	-2.00	6	560
09:15:36	175.00	175.50	175.50	-2.00	1	554
09:15:19	175.00	175.50	175.00	-2.50	1	553
09:15:16	175.00	175.50	175.00	-2.50	1	552
09:15:14	175.00	175.50	175.50	-2.00	1	551
09:15:10	175.00	175.50	175.00	-2.50	1	550
09:15:07	175.00	175.50	175.00	-2.50	1	549
09:14:58	175.00	176.00	175.00	-2.50	1	548
09:14:58	175.00	176.00	175.00	-2.50	4	547
09:14:58	175.00	175.50	175.50	-2.00	5	543
09:14:58	174.50	175.00	175.00	-2.50	4	538
09:14:58	174.50	175.00	175.00	-2.50	64	534
09:14:58	174.50	175.00	175.00	-2.50	15	470
09:14:57	174.50	175.00	174.50	-3.00	2	455
09:14:56	174.50	175.00	174.50	-3.00	1	453
09:14:54	174.50	175.00	174.50	-3.00	1	452
09:14:54	174.50	175.00	174.50	-3.00	1	451
09:14:54	174.50	175.00	174.50	-3.00	1	450
09:14:53	174.50	175.00	174.50	-3.00	1	449
09:14:53	174.50	175.00	174.50	-3.00	1	448
09:14:52	174.50	175.00	174.50	-3.00	1	447
09:14:48	174.50	175.00	174.50	-3.00	3	446
09:14:37	174.50	175.00	174.50	-3.00	1	443
09:14:37	174.50	175.00	174.50	-3.00	1	442
09:14:37	174.50	175.00	174.50	-3.00	1	441
09:14:37	175.00	175.50	175.00	-2.50	32	440
09:14:30	175.00	175.50	175.00	-2.50	1	408
09:14:27	175.00	175.50	175.00	-2.50	1	407
09:14:27	175.00	175.50	175.00	-2.50	1	406
09:14:13	175.00	175.50	175.00	-2.50	1	405
09:14:11	175.00	175.50	175.50	-2.00	1	404
09:13:55	175.00	176.00	175.00	-2.50	1	403
09:13:54	175.50	176.00	175.50	-2.00	2	402
09:13:54	175.50	176.00	175.50	-2.00	3	400
09:13:54	175.50	176.00	175.50	-2.00	1	397
09:13:53	175.50	176.00	175.50	-2.00	1	396
09:13:53	175.50	176.00	175.50	-2.00	1	395
09:13:53	175.50	176.00	175.50	-2.00	1	394
09:13:53	176.00	176.50	176.00	-1.50	6	393
09:13:52	176.00	176.50	176.00	-1.50	1	387
09:13:50	176.00	176.50	176.00	-1.50	1	386
09:13:48	176.00	176.50	176.00	-1.50	2	385
09:13:43	176.00	176.50	176.00	-1.50	1	383
09:13:36	176.00	176.50	176.00	-1.50	1	382
09:13:32	176.00	176.50	176.00	-1.50	2	381
09:13:30	176.00	176.50	176.00	-1.50	2	379
09:13:29	176.00	176.50	176.00	-1.50	6	377
09:13:27	176.00	176.50	176.00	-1.50	5	371
09:13:13	176.00	176.50	176.00	-1.50	1	366
09:12:56	176.00	176.50	176.00	-1.50	1	365
09:12:54	176.00	176.50	176.00	-1.50	1	364
09:12:51	176.00	176.50	176.00	-1.50	1	363
09:12:48	176.00	176.50	176.00	-1.50	5	362
09:12:40	176.00	176.50	176.00	-1.50	8	357
09:12:21	176.00	176.50	176.00	-1.50	2	349
09:12:16	176.00	176.50	176.00	-1.50	2	347
09:11:54	176.00	176.50	176.00	-1.50	1	345
09:11:53	176.00	176.50	176.00	-1.50	1	344
09:11:52	176.00	176.50	176.00	-1.50	1	343
09:11:52	176.00	176.50	176.50	-1.00	1	342
09:11:28	176.50	177.00	176.50	-1.00	1	341
09:11:14	176.00	176.50	176.50	-1.00	2	340
09:10:48	176.50	177.00	176.50	-1.00	1	338
09:10:45	176.00	176.50	176.50	-1.00	1	337
09:10:41	176.00	176.50	176.00	-1.50	1	336
09:10:19	176.00	176.50	176.50	-1.00	1	335
09:10:12	176.00	176.50	176.50	-1.00	1	334
09:10:10	176.00	176.50	176.50	-1.00	1	333
09:10:07	176.00	176.50	176.50	-1.00	5	332
09:10:04	176.00	176.50	176.50	-1.00	2	327
09:10:00	176.00	176.50	176.50	-1.00	1	325
09:09:57	176.00	176.50	176.50	-1.00	1	324
09:09:55	176.00	176.50	176.00	-1.50	1	323
09:09:52	176.00	176.50	176.50	-1.00	1	322
09:09:50	176.50	177.00	176.50	-1.00	4	321
09:09:49	176.00	176.50	176.50	-1.00	4	317
09:09:47	176.00	176.50	176.50	-1.00	1	313
09:09:47	176.00	176.50	176.50	-1.00	1	312
09:09:37	176.00	176.50	176.50	-1.00	1	311
09:09:31	176.00	176.50	176.50	-1.00	2	310
09:09:14	176.00	177.00	176.00	-1.50	2	308
09:09:11	176.00	176.50	176.50	-1.00	1	306
09:09:08	176.50	177.00	176.50	-1.00	8	305
09:09:08	176.50	177.00	176.50	-1.00	3	297
09:08:58	176.50	177.00	176.50	-1.00	1	294
09:08:38	176.50	177.00	177.00	-0.50	1	293
09:08:37	177.00	177.50	177.00	-0.50	2	292
09:08:19	176.50	177.00	177.00	-0.50	1	290
09:08:14	176.50	177.00	176.50	-1.00	1	289
09:08:09	177.00	177.50	177.00	-0.50	1	288
09:08:05	176.50	177.50	176.50	-1.00	1	287
09:08:00	177.00	177.50	177.00	-0.50	5	286
09:07:57	177.00	177.50	177.00	-0.50	3	281
09:07:56	177.00	177.50	177.00	-0.50	10	278
09:07:49	177.00	177.50	177.00	-0.50	1	268
09:07:48	176.50	177.00	177.00	-0.50	6	267
09:07:45	176.00	176.50	176.50	-1.00	1	261
09:07:43	176.00	176.50	176.50	-1.00	1	260
09:07:35	176.00	176.50	176.50	-1.00	2	259
09:07:33	176.00	176.50	176.00	-1.50	1	257
09:07:19	176.00	176.50	176.00	-1.50	2	256
09:07:19	176.50	177.00	176.50	-1.00	1	254
09:07:12	176.00	177.00	176.00	-1.50	2	253
09:07:12	176.50	177.00	176.50	-1.00	1	251
09:07:11	176.00	176.50	176.50	-1.00	3	250
09:07:11	176.00	176.50	176.50	-1.00	2	247
09:06:56	176.00	176.50	176.00	-1.50	2	245
09:06:56	176.00	176.50	176.00	-1.50	3	243
09:06:55	176.00	176.50	176.00	-1.50	4	240
09:06:53	176.00	177.00	176.00	-1.50	1	236
09:06:52	176.00	177.00	176.00	-1.50	1	235
09:06:42	176.00	177.00	176.00	-1.50	1	234
09:06:41	176.00	177.00	176.00	-1.50	1	233
09:06:41	176.00	177.00	176.00	-1.50	2	232
09:06:41	176.00	177.00	176.00	-1.50	1	230
09:06:41	176.00	177.00	176.00	-1.50	1	229
09:06:41	176.50	177.00	176.50	-1.00	1	228
09:06:41	176.50	177.00	176.50	-1.00	1	227
09:06:41	176.50	177.00	176.50	-1.00	1	226
09:06:41	176.50	177.00	176.50	-1.00	8	225
09:06:41	176.50	177.00	176.50	-1.00	1	217
09:06:41	176.50	177.00	176.50	-1.00	1	216
09:06:40	177.00	177.50	177.00	-0.50	10	215
09:06:40	177.00	177.50	177.00	-0.50	6	205
09:06:40	177.00	177.50	177.00	-0.50	6	199
09:06:40	177.00	177.50	177.00	-0.50	8	193
09:06:40	177.50	178.00	177.50	0	6	185
09:06:40	177.50	178.00	177.50	0	14	179
09:06:40	177.50	178.00	177.50	0	1	165
09:06:38	177.50	178.00	177.50	0	1	164
09:06:26	177.50	178.50	177.50	0	1	163
09:06:11	177.50	178.50	177.50	0	1	162
09:06:11	178.00	178.50	178.00	+0.50	1	161
09:06:07	178.00	178.50	178.00	+0.50	1	160
09:06:05	178.00	178.50	178.00	+0.50	1	159
09:05:47	178.00	178.50	178.00	+0.50	1	158
09:04:56	177.50	178.00	178.00	+0.50	5	157
09:04:50	177.50	178.00	178.00	+0.50	1	152
09:04:47	177.50	178.00	178.00	+0.50	1	151
09:03:59	177.50	178.00	178.00	+0.50	1	150
09:03:28	178.00	178.50	178.00	+0.50	5	149
09:03:28	178.00	178.50	178.00	+0.50	5	144
09:03:25	178.00	178.50	178.00	+0.50	1	139
09:02:34	178.00	178.50	178.00	+0.50	1	138
09:02:21	178.50	179.00	178.50	+1.00	2	137
09:02:21	178.50	179.00	179.00	+1.50	2	135
09:02:16	178.50	179.00	178.50	+1.00	1	133
09:02:15	178.50	179.00	178.50	+1.00	1	132
09:02:15	178.50	179.00	178.00	+0.50	1	131
09:02:15	178.50	179.00	178.50	+1.00	1	130
09:02:14	178.50	179.00	179.00	+1.50	1	129
09:02:08	178.50	179.00	178.50	+1.00	1	128
09:02:06	178.00	178.50	178.50	+1.00	1	127
09:02:05	178.00	178.50	178.50	+1.00	1	126
09:02:04	178.00	178.50	178.00	+0.50	1	125
09:01:56	178.00	178.50	178.50	+1.00	1	124
09:01:55	178.00	178.50	178.50	+1.00	1	123
09:01:50	178.00	178.50	178.00	+0.50	1	122
09:01:49	178.50	179.00	178.50	+1.00	1	121
09:01:42	178.00	179.00	178.00	+0.50	1	120
09:01:38	178.50	179.00	178.50	+1.00	2	119
09:01:33	178.00	179.00	178.00	+0.50	4	117
09:01:33	177.50	178.50	178.50	+1.00	1	113
09:01:33	177.50	178.50	178.50	+1.00	16	112
09:01:31	177.50	178.00	178.00	+0.50	1	96
09:01:31	177.50	178.00	178.00	+0.50	1	95
09:01:30	177.50	178.00	177.50	0	2	94
09:01:29	177.50	178.00	178.00	+0.50	1	92
09:01:23	177.50	178.00	178.00	+0.50	2	91
09:01:17	177.00	177.50	177.50	0	1	89
09:01:12	177.00	177.50	177.50	0	1	88
09:01:11	177.50	178.00	177.50	0	3	87
09:01:11	177.00	177.50	177.50	0	7	84
09:01:11	177.00	177.50	177.00	-0.50	5	77
09:01:07	177.50	178.00	177.50	0	9	72
09:01:07	177.50	178.00	177.50	0	1	63
09:01:06	177.50	178.00	177.50	0	1	62
09:01:06	177.50	178.00	177.50	0	1	61
09:01:06	177.50	178.00	178.00	+0.50	1	60
09:01:00	177.00	177.50	177.50	0	1	59
09:00:52	177.50	178.00	177.50	0	2	58
09:00:34	177.50	178.00	177.00	-0.50	1	56
09:00:34	177.50	178.00	177.50	0	1	55
09:00:32	177.00	177.50	177.50	0	1	54
09:00:29	177.50	178.00	177.50	0	2	53
09:00:20	177.50	178.00	177.50	0	1	51
09:00:20	177.00	177.50	177.50	0	1	50
09:00:16	177.00	177.50	177.00	-0.50	1	49
09:00:09	176.50	177.00	177.00	-0.50	1	48
09:00:08	176.50	177.00	177.00	-0.50	1	47
09:00:08	--	--	177.00	-0.50	46	46

　

其他人也逛...

PChome 購物儲值5, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

米家無線吸塵器 mini

LANCOME蘭蔻超未來肌因賦活露 100ml

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 3290點虛擬點數卡

PChome儲值 20, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值6, 000元

MyCard 3000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

PChome 購物儲值25, 000元

PChome 購物儲值30, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

台積電ADR10日上漲6.47美元漲幅...

COMPUTEX 6月登場黃仁勳來台演...

我的自選股

即時重大訊息

‧PCB龍頭臻鼎攜手誠品開發青埔...
‧友達ADR10日下跌0.06美元跌幅1....
‧【台股盤中】航運股匯聚人氣台...

加密貨幣

比特幣BTC	60887.84	-2,162.12	-3.43%
以太幣ETH	2917.82	-118.20	-3.89%
瑞波幣XRP	0.503899	-0.02	-3.29%
比特幣現金BCH	432.35	-22.61	-4.97%
萊特幣LTC	80.88	-2.18	-2.62%
卡達幣ADA	0.450004	-0.01	-2.91%
波場幣TRX	0.127131	0.00	0.74%
恆星幣XLM	0.106990	0.00	-1.35%

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。