最新無密碼身分識別熱 FDO標準有望降低物聯網資安風險熱門[公告] 華擎:公告本公司113年第1季合併財務報告董事會召開日期

更新報價

台　半 (5425) 半導體業上櫃台半集團

71.40 ▲+3.00 +4.39% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	2,327	71.30	110	71.40	17	69.70	71.40	69.00	68.40

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	71.30	71.40	71.40	+3.00	3	2327
13:30:00	71.30	71.40	71.40	+3.00	85	2324
13:24:57	71.30	71.40	71.30	+2.90	2	2239
13:24:48	71.30	71.40	71.30	+2.90	1	2237
13:24:45	71.30	71.40	71.30	+2.90	1	2236
13:24:43	71.30	71.40	71.30	+2.90	1	2235
13:24:35	71.30	71.40	71.30	+2.90	1	2234
13:24:35	71.20	71.30	71.30	+2.90	4	2233
13:24:34	71.20	71.30	71.30	+2.90	6	2229
13:24:34	71.20	71.30	71.20	+2.80	1	2223
13:24:32	71.20	71.30	71.30	+2.90	3	2222
13:24:24	71.20	71.30	71.30	+2.90	1	2219
13:24:06	71.20	71.30	71.20	+2.80	2	2218
13:23:49	71.20	71.30	71.20	+2.80	1	2216
13:23:23	71.20	71.30	71.20	+2.80	1	2215
13:23:14	71.10	71.20	71.20	+2.80	5	2214
13:23:05	71.10	71.20	71.20	+2.80	2	2209
13:22:52	71.10	71.20	71.20	+2.80	1	2207
13:22:40	71.10	71.20	71.20	+2.80	1	2206
13:21:42	71.10	71.20	71.10	+2.70	1	2205
13:21:42	71.10	71.20	71.20	+2.80	1	2204
13:21:42	71.10	71.20	71.20	+2.80	1	2203
13:21:38	71.10	71.20	71.20	+2.80	1	2202
13:21:20	71.10	71.20	71.20	+2.80	1	2201
13:21:11	71.10	71.20	71.20	+2.80	1	2200
13:21:00	71.10	71.20	71.20	+2.80	1	2199
13:21:00	71.20	71.30	71.20	+2.80	2	2198
13:20:32	71.10	71.20	71.20	+2.80	14	2196
13:20:21	71.10	71.20	71.20	+2.80	1	2182
13:20:15	71.10	71.20	71.10	+2.70	1	2181
13:20:01	71.10	71.20	71.10	+2.70	2	2180
13:19:41	71.10	71.20	71.20	+2.80	1	2178
13:19:16	71.10	71.20	71.10	+2.70	1	2177
13:18:36	71.10	71.20	71.10	+2.70	2	2176
13:18:29	71.10	71.20	71.10	+2.70	2	2174
13:18:21	71.00	71.10	71.10	+2.70	1	2172
13:18:21	71.00	71.10	71.10	+2.70	3	2171
13:17:57	71.00	71.10	71.10	+2.70	1	2168
13:17:40	71.00	71.10	71.10	+2.70	2	2167
13:16:52	71.00	71.10	71.10	+2.70	2	2165
13:14:47	71.10	71.20	71.10	+2.70	2	2163
13:14:12	71.10	71.20	71.10	+2.70	1	2161
13:14:04	71.10	71.20	71.10	+2.70	1	2160
13:14:00	71.10	71.20	71.10	+2.70	3	2159
13:13:40	71.10	71.20	71.10	+2.70	1	2156
13:12:51	71.10	71.20	71.10	+2.70	1	2155
13:12:49	71.10	71.20	71.10	+2.70	1	2154
13:12:46	71.10	71.20	71.10	+2.70	1	2153
13:12:43	71.10	71.20	71.10	+2.70	1	2152
13:11:45	71.10	71.20	71.10	+2.70	1	2151
13:11:24	71.10	71.20	71.10	+2.70	1	2150
13:11:20	71.10	71.20	71.10	+2.70	1	2149
13:10:58	71.10	71.20	71.00	+2.60	1	2148
13:10:58	71.10	71.20	71.10	+2.70	1	2147
13:10:47	71.00	71.20	71.00	+2.60	4	2146
13:10:21	71.00	71.20	70.90	+2.50	2	2142
13:10:21	71.00	71.20	71.00	+2.60	7	2140
13:10:15	71.00	71.20	71.00	+2.60	1	2133
13:10:12	71.00	71.10	71.10	+2.70	22	2132
13:10:12	70.90	71.00	71.00	+2.60	3	2110
13:10:09	70.90	71.00	71.00	+2.60	2	2107
13:09:53	71.00	71.10	71.00	+2.60	1	2105
13:09:51	71.00	71.10	71.00	+2.60	1	2104
13:09:35	70.90	71.00	71.00	+2.60	2	2103
13:09:22	71.00	71.10	71.00	+2.60	8	2101
13:08:04	70.90	71.00	71.00	+2.60	1	2093
13:08:03	70.90	71.00	71.00	+2.60	1	2092
13:07:31	70.90	71.00	71.00	+2.60	1	2091
13:07:28	70.90	71.00	71.00	+2.60	1	2090
13:07:19	70.90	71.00	71.00	+2.60	1	2089
13:07:00	70.90	71.00	71.00	+2.60	1	2088
13:06:55	70.90	71.00	71.00	+2.60	1	2087
13:06:32	70.90	71.00	71.00	+2.60	1	2086
13:06:21	70.90	71.00	71.00	+2.60	1	2085
13:05:40	70.90	71.00	71.00	+2.60	1	2084
13:05:27	70.90	71.00	71.00	+2.60	1	2083
13:05:12	71.00	71.10	71.00	+2.60	1	2082
13:05:00	71.00	71.10	71.00	+2.60	1	2081
13:04:50	71.00	71.10	71.00	+2.60	1	2080
13:04:49	71.00	71.10	71.00	+2.60	1	2079
13:04:37	71.00	71.10	71.00	+2.60	2	2078
13:04:15	70.90	71.00	71.00	+2.60	1	2076
13:03:51	71.00	71.10	71.00	+2.60	1	2075
13:03:48	71.00	71.10	71.00	+2.60	1	2074
13:03:39	71.00	71.10	71.00	+2.60	1	2073
13:03:27	71.00	71.10	71.00	+2.60	2	2072
13:03:15	70.90	71.00	71.00	+2.60	5	2070
13:03:15	70.90	71.00	71.00	+2.60	8	2065
13:03:15	70.90	71.00	71.00	+2.60	4	2057
13:03:15	70.90	71.00	71.00	+2.60	4	2053
13:03:15	70.90	71.00	71.00	+2.60	2	2049
13:02:48	70.80	71.00	70.80	+2.40	1	2047
13:02:47	70.80	70.90	70.90	+2.50	10	2046
13:02:45	70.80	70.90	70.80	+2.40	5	2036
13:02:29	70.70	70.80	70.80	+2.40	4	2031
13:02:02	70.80	70.90	70.80	+2.40	1	2027
13:01:32	70.80	70.90	70.80	+2.40	1	2026
13:01:21	70.80	70.90	70.80	+2.40	1	2025
13:00:36	70.90	71.00	70.90	+2.50	3	2024
13:00:13	70.90	71.00	70.90	+2.50	1	2021
13:00:12	70.90	71.00	70.90	+2.50	1	2020
13:00:09	70.90	71.00	70.90	+2.50	21	2019
13:00:09	70.90	71.00	70.90	+2.50	2	1998
13:00:03	70.90	71.00	70.90	+2.50	1	1996
12:59:56	70.70	70.80	70.90	+2.50	22	1995
12:59:56	70.70	70.80	70.80	+2.40	4	1973
12:58:51	70.60	70.80	70.80	+2.40	1	1969
12:58:36	70.60	70.80	70.80	+2.40	1	1968
12:58:00	70.80	70.90	70.80	+2.40	2	1967
12:57:55	70.80	70.90	70.90	+2.50	2	1965
12:57:06	70.80	70.90	70.90	+2.50	1	1963
12:57:01	70.80	70.90	70.80	+2.40	1	1962
12:56:54	70.70	70.80	70.80	+2.40	1	1961
12:56:35	70.70	70.80	70.80	+2.40	3	1960
12:56:35	70.70	70.80	70.80	+2.40	3	1957
12:56:35	70.70	70.80	70.80	+2.40	2	1954
12:56:35	70.70	70.80	70.80	+2.40	4	1952
12:56:35	70.70	70.80	70.80	+2.40	4	1948
12:55:56	70.70	70.80	70.70	+2.30	2	1944
12:55:25	70.60	70.70	70.70	+2.30	1	1942
12:55:25	70.60	70.70	70.70	+2.30	4	1941
12:55:21	70.60	70.70	70.70	+2.30	10	1937
12:55:07	70.60	70.70	70.70	+2.30	1	1927
12:54:00	70.60	70.70	70.50	+2.10	1	1926
12:54:00	70.60	70.70	70.60	+2.20	1	1925
12:53:19	70.50	70.60	70.60	+2.20	1	1924
12:51:49	70.60	70.70	70.60	+2.20	3	1923
12:50:43	70.50	70.60	70.60	+2.20	2	1920
12:49:56	70.60	70.70	70.60	+2.20	1	1918
12:49:49	70.60	70.70	70.60	+2.20	5	1917
12:49:46	70.50	70.60	70.60	+2.20	4	1912
12:49:44	70.50	70.60	70.50	+2.10	2	1908
12:48:25	70.50	70.60	70.50	+2.10	2	1906
12:48:17	70.50	70.60	70.50	+2.10	3	1904
12:46:20	70.50	70.70	70.50	+2.10	2	1901
12:46:19	70.50	70.70	70.50	+2.10	1	1899
12:46:05	70.50	70.60	70.60	+2.20	1	1898
12:45:02	70.60	70.70	70.60	+2.20	1	1897
12:45:01	70.50	70.60	70.60	+2.20	1	1896
12:44:42	70.50	70.60	70.60	+2.20	1	1895
12:43:55	70.50	70.60	70.60	+2.20	1	1894
12:43:51	70.50	70.70	70.50	+2.10	1	1893
12:43:29	70.50	70.60	70.60	+2.20	1	1892
12:43:14	70.50	70.60	70.60	+2.20	1	1891
12:42:38	70.60	70.70	70.60	+2.20	1	1890
12:41:51	70.50	70.70	70.70	+2.30	3	1889
12:40:54	70.50	70.70	70.50	+2.10	2	1886
12:40:42	70.50	70.70	70.70	+2.30	1	1884
12:40:28	70.50	70.60	70.60	+2.20	1	1883
12:39:53	70.50	70.70	70.70	+2.30	4	1882
12:39:48	70.50	70.70	70.50	+2.10	2	1878
12:38:40	70.50	70.80	70.50	+2.10	2	1876
12:38:20	70.50	70.70	70.70	+2.30	5	1874
12:38:16	70.50	70.70	70.50	+2.10	2	1869
12:38:09	70.50	70.70	70.50	+2.10	2	1867
12:38:08	70.60	70.70	70.60	+2.20	1	1865
12:37:27	70.50	70.80	70.50	+2.10	1	1864
12:37:22	70.70	70.80	70.70	+2.30	1	1863
12:37:22	70.70	70.80	70.70	+2.30	5	1862
12:37:21	70.50	70.80	70.80	+2.40	1	1857
12:37:21	70.70	70.80	70.70	+2.30	6	1856
12:37:21	70.50	70.60	70.70	+2.30	14	1850
12:37:21	70.50	70.60	70.60	+2.20	1	1836
12:37:08	70.40	70.60	70.60	+2.20	1	1835
12:37:08	70.40	70.50	70.60	+2.20	1	1834
12:37:08	70.40	70.50	70.50	+2.10	1	1833
12:36:51	70.40	70.60	70.60	+2.20	1	1832
12:36:47	70.40	70.60	70.60	+2.20	1	1831
12:36:46	70.50	70.60	70.50	+2.10	9	1830
12:36:46	70.50	70.60	70.60	+2.20	1	1821
12:36:32	70.50	70.60	70.60	+2.20	10	1820
12:36:31	70.40	70.50	70.50	+2.10	3	1810
12:36:31	70.40	70.50	70.50	+2.10	9	1807
12:36:31	70.40	70.50	70.50	+2.10	5	1798
12:36:31	70.20	70.40	70.40	+2.00	48	1793
12:36:31	70.20	70.30	70.30	+1.90	16	1745
12:35:36	70.20	70.30	70.30	+1.90	2	1729
12:34:44	70.20	70.30	70.30	+1.90	1	1727
12:34:16	70.20	70.30	70.30	+1.90	1	1726
12:34:03	70.20	70.30	70.30	+1.90	5	1725
12:33:24	70.20	70.30	70.20	+1.80	2	1720
12:33:00	70.10	70.20	70.20	+1.80	2	1718
12:32:48	70.10	70.20	70.20	+1.80	5	1716
12:31:43	70.10	70.20	70.20	+1.80	6	1711
12:31:32	70.20	70.30	70.20	+1.80	1	1705
12:31:22	70.10	70.20	70.20	+1.80	1	1704
12:31:21	70.10	70.20	70.10	+1.70	1	1703
12:31:00	70.10	70.30	70.10	+1.70	2	1702
12:30:00	70.10	70.30	70.10	+1.70	2	1700
12:29:50	70.10	70.20	70.20	+1.80	2	1698
12:29:19	70.10	70.30	70.10	+1.70	1	1696
12:28:31	70.10	70.20	70.20	+1.80	2	1695
12:28:30	70.20	70.30	70.20	+1.80	1	1693
12:27:59	70.10	70.20	70.20	+1.80	1	1692
12:26:59	70.10	70.20	70.20	+1.80	1	1691
12:26:24	70.10	70.20	70.20	+1.80	2	1690
12:26:24	70.10	70.20	70.20	+1.80	1	1688
12:26:23	70.20	70.30	70.20	+1.80	2	1687
12:25:53	70.20	70.30	70.20	+1.80	2	1685
12:25:39	70.20	70.30	70.20	+1.80	1	1683
12:25:31	70.20	70.30	70.20	+1.80	1	1682
12:25:09	70.20	70.30	70.20	+1.80	1	1681
12:24:45	70.20	70.30	70.20	+1.80	1	1680
12:24:13	70.20	70.30	70.20	+1.80	2	1679
12:23:45	70.00	70.20	70.20	+1.80	3	1677
12:23:45	70.00	70.20	70.20	+1.80	10	1674
12:23:45	70.00	70.10	70.10	+1.70	15	1664
12:23:45	70.00	70.10	70.10	+1.70	5	1649
12:23:45	70.00	70.10	70.10	+1.70	2	1644
12:22:21	70.00	70.10	70.10	+1.70	1	1642
12:22:15	70.00	70.10	70.10	+1.70	1	1641
12:21:42	69.90	70.10	70.10	+1.70	1	1640
12:21:42	69.80	70.00	70.00	+1.60	51	1639
12:21:42	69.80	69.90	69.90	+1.50	9	1588
12:21:23	69.80	69.90	69.90	+1.50	2	1579
12:20:19	69.80	69.90	69.80	+1.40	2	1577
12:20:16	69.70	69.80	69.80	+1.40	1	1575
12:18:22	69.60	69.90	69.60	+1.20	2	1574
12:17:49	69.50	69.80	69.80	+1.40	1	1572
12:17:49	69.50	69.80	69.80	+1.40	1	1571
12:17:01	69.50	69.80	69.50	+1.10	2	1570
12:16:18	69.40	69.50	69.50	+1.10	1	1568
12:16:18	69.60	69.80	69.50	+1.10	30	1567
12:16:18	69.60	69.80	69.60	+1.20	7	1537
12:15:46	69.60	69.80	69.60	+1.20	2	1530
12:15:01	69.50	69.80	69.50	+1.10	2	1528
12:14:16	69.60	69.80	69.60	+1.20	2	1526
12:13:31	69.60	69.90	69.60	+1.20	2	1524
12:12:46	69.60	69.90	69.60	+1.20	2	1522
12:12:39	69.50	69.60	69.60	+1.20	1	1520
12:12:01	69.60	69.90	69.60	+1.20	2	1519
12:11:16	69.50	69.90	69.50	+1.10	2	1517
12:10:51	69.50	69.90	69.50	+1.10	2	1515
12:10:40	69.50	69.80	69.80	+1.40	1	1513
12:10:32	69.50	69.80	69.80	+1.40	1	1512
12:10:31	69.50	69.70	69.70	+1.30	1	1511
12:10:31	69.60	69.70	69.60	+1.20	2	1510
12:09:47	69.60	69.80	69.60	+1.20	2	1508
12:09:46	69.60	69.80	69.60	+1.20	2	1506
12:09:01	69.60	69.80	69.60	+1.20	2	1504
12:08:16	69.60	69.80	69.60	+1.20	2	1502
12:07:31	69.60	69.80	69.60	+1.20	2	1500
12:06:46	69.60	69.80	69.60	+1.20	2	1498
12:06:01	69.60	69.80	69.60	+1.20	2	1496
12:05:16	69.60	69.80	69.60	+1.20	2	1494
12:04:31	69.60	69.80	69.60	+1.20	2	1492
12:03:46	69.60	69.90	69.60	+1.20	2	1490
12:03:20	69.60	69.90	69.60	+1.20	2	1488
12:03:01	69.60	69.90	69.60	+1.20	2	1486
12:02:33	69.60	69.90	69.60	+1.20	2	1484
12:02:19	69.60	69.90	69.60	+1.20	2	1482
12:02:16	69.60	69.90	69.60	+1.20	2	1480
12:02:00	69.60	69.90	69.60	+1.20	2	1478
12:01:50	69.60	69.80	69.80	+1.40	2	1476
12:01:31	69.60	69.80	69.60	+1.20	2	1474
12:00:46	69.60	69.80	69.60	+1.20	2	1472
12:00:01	69.60	69.80	69.60	+1.20	2	1470
11:59:16	69.60	69.80	69.60	+1.20	2	1468
11:58:52	69.60	69.80	69.60	+1.20	1	1466
11:58:31	69.60	69.80	69.60	+1.20	2	1465
11:57:46	69.60	69.80	69.60	+1.20	2	1463
11:57:01	69.60	69.90	69.60	+1.20	2	1461
11:56:24	69.60	69.90	69.60	+1.20	1	1459
11:56:16	69.60	69.90	69.60	+1.20	2	1458
11:55:49	69.60	69.90	69.60	+1.20	2	1456
11:55:31	69.60	69.90	69.60	+1.20	2	1454
11:55:20	69.60	69.90	69.60	+1.20	2	1452
11:54:47	69.70	69.90	69.60	+1.20	1	1450
11:54:47	69.70	69.90	69.70	+1.30	1	1449
11:54:01	69.60	69.90	69.60	+1.20	2	1448
11:53:16	69.60	69.90	69.60	+1.20	2	1446
11:52:31	69.70	69.90	69.70	+1.30	2	1444
11:51:46	69.60	69.90	69.60	+1.20	2	1442
11:51:40	69.60	69.90	69.60	+1.20	1	1440
11:51:01	69.70	69.90	69.70	+1.30	2	1439
11:50:16	69.60	69.90	69.60	+1.20	2	1437
11:50:12	69.60	69.80	69.80	+1.40	2	1435
11:50:12	69.60	69.80	69.80	+1.40	1	1433
11:50:11	69.60	69.80	69.80	+1.40	1	1432
11:50:06	69.60	69.80	69.80	+1.40	1	1431
11:49:31	69.70	69.90	69.70	+1.30	2	1430
11:48:45	69.70	69.90	69.70	+1.30	2	1428
11:48:25	69.60	69.70	69.70	+1.30	1	1426
11:48:18	69.70	69.80	69.70	+1.30	2	1425
11:48:07	69.60	69.80	69.60	+1.20	2	1423
11:48:01	69.60	69.80	69.60	+1.20	2	1421
11:47:58	69.60	69.80	69.80	+1.40	1	1419
11:47:38	69.60	69.80	69.60	+1.20	2	1418
11:47:15	69.60	69.80	69.60	+1.20	2	1416
11:46:31	69.60	69.80	69.60	+1.20	2	1414
11:45:46	69.60	69.80	69.60	+1.20	2	1412
11:45:25	69.60	69.80	69.60	+1.20	1	1410
11:45:01	69.60	69.90	69.60	+1.20	2	1409
11:44:16	69.60	69.90	69.60	+1.20	2	1407
11:43:31	69.60	69.90	69.60	+1.20	2	1405
11:42:46	69.70	69.90	69.70	+1.30	2	1403
11:42:03	69.60	69.80	69.80	+1.40	1	1401
11:42:01	69.70	69.90	69.70	+1.30	2	1400
11:41:16	69.70	69.90	69.70	+1.30	2	1398
11:40:54	69.70	69.90	69.70	+1.30	2	1396
11:40:48	69.70	69.90	69.70	+1.30	2	1394
11:40:31	69.70	69.90	69.70	+1.30	2	1392
11:39:46	69.70	69.90	69.70	+1.30	2	1390
11:39:02	69.60	69.70	69.70	+1.30	2	1388
11:39:01	69.60	69.80	69.80	+1.40	1	1386
11:39:00	69.70	69.80	69.70	+1.30	2	1385
11:38:15	69.70	69.90	69.70	+1.30	2	1383
11:37:30	69.70	69.90	69.70	+1.30	2	1381
11:36:45	69.60	69.90	69.60	+1.20	2	1379
11:36:01	69.60	69.80	69.80	+1.40	1	1377
11:36:01	69.70	69.80	69.70	+1.30	2	1376
11:35:15	69.70	69.90	69.70	+1.30	2	1374
11:34:31	69.70	69.90	69.70	+1.30	2	1372
11:34:21	69.80	69.90	69.80	+1.40	1	1370
11:33:46	69.70	69.80	69.80	+1.40	1	1369
11:33:46	69.70	69.90	69.70	+1.30	2	1368
11:33:41	69.70	69.90	69.70	+1.30	2	1366
11:33:17	69.70	69.90	69.70	+1.30	2	1364
11:33:01	69.70	69.90	69.70	+1.30	2	1362
11:32:16	69.70	69.90	69.70	+1.30	2	1360
11:32:15	69.70	69.90	69.70	+1.30	2	1358
11:32:13	69.70	69.90	69.90	+1.50	1	1356
11:31:31	69.70	70.00	69.70	+1.30	2	1355
11:30:46	69.70	70.00	69.70	+1.30	2	1353
11:30:00	69.70	70.00	69.70	+1.30	2	1351
11:29:16	69.70	70.00	69.70	+1.30	2	1349
11:28:46	69.70	70.00	70.00	+1.60	1	1347
11:28:31	69.80	70.00	69.80	+1.40	2	1346
11:28:28	69.80	70.00	69.80	+1.40	4	1344
11:27:50	69.70	69.80	69.80	+1.40	1	1340
11:27:45	69.80	70.00	69.80	+1.40	2	1339
11:27:00	69.80	70.00	69.80	+1.40	2	1337
11:26:26	69.80	70.00	69.80	+1.40	2	1335
11:26:16	69.80	70.00	69.80	+1.40	2	1333
11:25:46	69.80	70.00	69.80	+1.40	2	1331
11:25:33	69.80	70.00	69.80	+1.40	2	1329
11:25:29	69.70	69.90	69.90	+1.50	1	1327
11:24:48	69.70	70.00	69.70	+1.30	2	1326
11:24:10	69.80	70.00	69.80	+1.40	4	1324
11:24:05	69.80	70.00	69.80	+1.40	2	1320
11:23:21	69.80	70.00	69.80	+1.40	2	1318
11:22:37	69.90	70.00	69.80	+1.40	1	1316
11:22:37	69.90	70.00	69.90	+1.50	1	1315
11:21:53	69.80	70.00	69.80	+1.40	2	1314
11:21:08	69.90	70.00	69.90	+1.50	2	1312
11:20:32	69.80	70.00	70.00	+1.60	4	1310
11:20:24	69.80	70.00	69.80	+1.40	2	1306
11:20:16	69.80	70.00	70.00	+1.60	1	1304
11:19:40	69.80	70.10	69.80	+1.40	2	1303
11:19:14	69.90	70.10	69.90	+1.50	2	1301
11:18:56	69.90	70.10	69.90	+1.50	2	1299
11:18:15	69.90	70.10	69.90	+1.50	2	1297
11:18:12	69.90	70.10	69.90	+1.50	2	1295
11:17:59	69.90	70.10	70.10	+1.70	1	1293
11:17:42	69.90	70.10	70.10	+1.70	1	1292
11:17:28	70.00	70.10	70.00	+1.60	2	1291
11:17:20	69.90	70.00	70.00	+1.60	3	1289
11:16:44	69.90	70.00	69.90	+1.50	2	1286
11:16:19	69.80	69.90	69.90	+1.50	1	1284
11:16:00	69.90	70.10	69.90	+1.50	2	1283
11:15:51	69.90	70.10	69.90	+1.50	1	1281
11:15:24	69.90	70.10	69.90	+1.50	1	1280
11:15:16	69.90	70.10	69.90	+1.50	2	1279
11:14:32	69.90	70.10	69.90	+1.50	2	1277
11:13:49	69.90	70.10	69.90	+1.50	2	1275
11:13:04	69.90	70.10	69.90	+1.50	2	1273
11:12:41	69.90	70.00	70.00	+1.60	1	1271
11:12:34	69.90	70.00	69.90	+1.50	1	1270
11:12:20	69.90	70.00	69.90	+1.50	2	1269
11:12:00	69.90	70.00	69.90	+1.50	2	1267
11:11:59	69.90	70.00	70.00	+1.60	1	1265
11:11:36	69.90	70.00	69.90	+1.50	2	1264
11:10:52	69.80	70.00	69.80	+1.40	2	1262
11:10:45	69.80	70.00	70.00	+1.60	1	1260
11:10:44	69.80	70.00	70.00	+1.60	1	1259
11:10:44	69.90	70.00	69.90	+1.50	2	1258
11:10:25	69.90	70.00	69.90	+1.50	1	1256
11:10:08	69.90	70.00	69.90	+1.50	2	1255
11:09:24	69.90	70.00	69.90	+1.50	2	1253
11:08:40	69.80	70.00	69.80	+1.40	2	1251
11:08:18	69.90	70.00	69.90	+1.50	1	1249
11:07:56	69.90	70.00	69.90	+1.50	2	1248
11:07:14	69.90	70.00	69.90	+1.50	2	1246
11:06:35	69.80	69.90	69.90	+1.50	2	1244
11:06:28	69.90	70.00	69.90	+1.50	2	1242
11:05:44	69.90	70.00	69.90	+1.50	1	1240
11:05:44	69.90	70.00	69.90	+1.50	2	1239
11:05:00	69.80	70.00	69.80	+1.40	2	1237
11:04:46	69.90	70.00	69.80	+1.40	1	1235
11:04:46	69.90	70.00	69.90	+1.50	1	1234
11:04:16	69.80	70.00	69.80	+1.40	2	1233
11:03:32	69.80	70.00	69.80	+1.40	2	1231
11:03:13	69.80	70.00	69.80	+1.40	2	1229
11:03:06	69.80	69.90	69.90	+1.50	1	1227
11:02:53	69.90	70.00	69.90	+1.50	1	1226
11:02:48	69.90	70.00	69.90	+1.50	2	1225
11:02:04	69.90	70.00	69.90	+1.50	2	1223
11:01:38	69.80	69.90	69.90	+1.50	1	1221
11:01:20	69.90	70.00	69.80	+1.40	1	1220
11:01:20	69.90	70.00	69.90	+1.50	1	1219
11:00:36	69.90	70.00	69.80	+1.40	1	1218
11:00:36	69.90	70.00	69.90	+1.50	1	1217
10:59:52	69.80	70.10	69.80	+1.40	2	1216
10:59:29	69.80	70.00	70.00	+1.60	6	1214
10:59:29	69.80	70.00	70.00	+1.60	5	1208
10:59:25	69.80	69.90	69.90	+1.50	1	1203
10:59:22	69.70	69.80	69.80	+1.40	1	1202
10:59:22	69.70	69.80	69.80	+1.40	2	1201
10:59:22	69.70	69.80	69.80	+1.40	4	1199
10:59:22	69.80	70.00	69.80	+1.40	3	1195
10:59:08	69.80	70.00	69.80	+1.40	2	1192
10:58:39	69.80	70.00	69.80	+1.40	1	1190
10:58:24	69.80	70.00	69.80	+1.40	2	1189
10:57:40	69.70	70.00	69.70	+1.30	2	1187
10:57:33	69.90	70.00	69.80	+1.40	1	1185
10:57:33	69.90	70.00	69.90	+1.50	1	1184
10:57:09	69.90	70.00	69.90	+1.50	1	1183
10:56:56	69.80	70.00	69.80	+1.40	2	1182
10:56:55	69.80	69.90	69.90	+1.50	1	1180
10:56:54	69.80	69.90	69.90	+1.50	1	1179
10:56:12	69.70	70.00	69.70	+1.30	2	1178
10:55:42	69.80	70.00	69.80	+1.40	2	1176
10:55:28	69.80	69.90	69.80	+1.40	2	1174
10:55:11	69.80	69.90	69.90	+1.50	1	1172
10:54:44	69.70	69.90	69.70	+1.30	2	1171
10:54:00	69.60	69.90	69.60	+1.20	2	1169
10:53:46	69.60	69.80	69.80	+1.40	1	1167
10:53:16	69.70	69.80	69.60	+1.20	1	1166
10:53:16	69.70	69.80	69.70	+1.30	1	1165
10:52:32	69.60	69.80	69.60	+1.20	2	1164
10:51:48	69.60	69.80	69.60	+1.20	2	1162
10:51:04	69.70	69.80	69.60	+1.20	1	1160
10:51:04	69.70	69.80	69.70	+1.30	1	1159
10:50:20	69.60	69.80	69.60	+1.20	2	1158
10:50:20	69.60	69.80	69.60	+1.20	2	1156
10:49:36	69.60	69.80	69.60	+1.20	2	1154
10:48:59	69.60	69.90	69.90	+1.50	1	1152
10:48:52	69.60	70.00	69.60	+1.20	2	1151
10:48:16	69.60	70.00	70.00	+1.60	1	1149
10:48:12	69.60	70.00	69.60	+1.20	2	1148
10:48:08	69.60	70.00	69.60	+1.20	2	1146
10:47:36	69.70	70.00	69.70	+1.30	2	1144
10:47:24	69.70	70.00	69.70	+1.30	2	1142
10:46:40	69.70	70.00	69.70	+1.30	2	1140
10:45:56	69.70	70.00	69.70	+1.30	2	1138
10:45:38	69.70	69.80	69.80	+1.40	1	1136
10:45:38	69.70	69.80	69.80	+1.40	1	1135
10:45:12	69.80	69.90	69.80	+1.40	2	1134
10:45:06	69.80	69.90	69.80	+1.40	1	1132
10:44:45	69.80	69.90	69.80	+1.40	4	1131
10:44:28	69.80	69.90	69.80	+1.40	2	1127
10:43:52	69.80	69.90	69.80	+1.40	3	1125
10:43:44	69.80	69.90	69.80	+1.40	2	1122
10:43:20	69.70	69.80	69.80	+1.40	1	1120
10:43:06	69.70	69.90	69.70	+1.30	2	1119
10:43:00	69.80	69.90	69.70	+1.30	1	1117
10:43:00	69.80	69.90	69.80	+1.40	1	1116
10:42:16	69.80	70.00	69.80	+1.40	2	1115
10:41:32	69.80	70.00	69.80	+1.40	2	1113
10:41:02	69.90	70.00	69.90	+1.50	5	1111
10:41:02	69.90	70.00	69.90	+1.50	1	1106
10:40:48	69.90	70.10	69.90	+1.50	2	1105
10:40:41	69.90	70.10	69.90	+1.50	2	1103
10:40:35	69.90	70.00	70.00	+1.60	1	1101
10:40:13	69.90	70.00	70.10	+1.70	1	1100
10:40:13	69.90	70.00	70.00	+1.60	1	1099
10:40:10	70.00	70.10	70.00	+1.60	1	1098
10:40:10	70.00	70.10	70.00	+1.60	1	1097
10:40:10	70.00	70.10	70.00	+1.60	3	1096
10:40:10	69.90	70.00	70.00	+1.60	2	1093
10:40:09	70.00	70.10	70.00	+1.60	2	1091
10:40:05	69.90	70.00	70.00	+1.60	1	1089
10:40:04	69.90	70.10	69.90	+1.50	2	1088
10:39:49	70.00	70.10	70.00	+1.60	1	1086
10:39:48	69.90	70.00	70.00	+1.60	2	1085
10:39:48	69.90	70.00	70.00	+1.60	1	1083
10:39:46	69.90	70.00	70.00	+1.60	2	1082
10:39:39	69.90	70.00	70.00	+1.60	1	1080
10:39:38	70.00	70.10	70.00	+1.60	1	1079
10:39:38	70.00	70.10	70.00	+1.60	1	1078
10:39:33	69.90	70.00	70.00	+1.60	1	1077
10:39:33	70.00	70.10	70.00	+1.60	1	1076
10:39:25	70.00	70.10	70.00	+1.60	4	1075
10:39:25	70.00	70.10	70.00	+1.60	1	1071
10:39:24	69.90	70.00	70.00	+1.60	1	1070
10:39:23	69.90	70.00	70.00	+1.60	1	1069
10:39:23	70.00	70.10	70.00	+1.60	1	1068
10:39:20	70.00	70.10	70.00	+1.60	2	1067
10:39:20	70.00	70.10	70.00	+1.60	2	1065
10:39:17	70.00	70.10	70.00	+1.60	1	1063
10:39:09	69.90	70.00	70.00	+1.60	53	1062
10:39:09	69.80	69.90	69.90	+1.50	11	1009
10:39:09	69.80	69.90	69.90	+1.50	6	998
10:39:09	69.80	69.90	69.90	+1.50	4	992
10:38:53	69.70	69.80	69.80	+1.40	3	988
10:38:50	69.70	69.90	69.70	+1.30	2	985
10:38:38	69.60	69.80	69.80	+1.40	10	983
10:38:37	69.60	69.80	69.80	+1.40	1	973
10:38:37	69.60	69.80	69.80	+1.40	2	972
10:38:37	69.60	69.80	69.80	+1.40	6	970
10:38:36	69.70	69.80	69.60	+1.20	1	964
10:38:36	69.70	69.80	69.70	+1.30	1	963
10:38:36	69.70	69.80	69.70	+1.30	1	962
10:37:57	69.70	69.80	69.70	+1.30	1	961
10:37:52	69.70	69.80	69.70	+1.30	2	960
10:37:38	69.70	69.80	69.70	+1.30	2	958
10:37:32	69.70	69.80	69.70	+1.30	1	956
10:37:22	69.60	69.70	69.70	+1.30	11	955
10:37:22	69.60	69.70	69.70	+1.30	1	944
10:37:22	69.60	69.70	69.70	+1.30	1	943
10:37:22	69.60	69.70	69.70	+1.30	1	942
10:37:08	69.50	69.60	69.60	+1.20	11	941
10:37:08	69.50	69.60	69.60	+1.20	1	930
10:37:08	69.50	69.60	69.60	+1.20	1	929
10:37:08	69.50	69.60	69.50	+1.10	2	928
10:36:40	69.50	69.60	69.60	+1.20	1	926
10:36:24	69.50	69.60	69.50	+1.10	2	925
10:35:54	69.50	69.60	69.50	+1.10	2	923
10:35:46	69.40	69.50	69.50	+1.10	1	921
10:35:40	69.50	69.60	69.40	+1.00	1	920
10:35:40	69.50	69.60	69.50	+1.10	1	919
10:34:56	69.50	69.60	69.50	+1.10	2	918
10:34:12	69.50	69.60	69.50	+1.10	2	916
10:33:48	69.50	69.60	69.50	+1.10	1	914
10:33:28	69.50	69.60	69.50	+1.10	2	913
10:33:20	69.50	69.60	69.60	+1.20	1	911
10:33:19	69.40	69.50	69.50	+1.10	3	910
10:33:19	69.40	69.50	69.50	+1.10	9	907
10:33:16	69.30	69.40	69.40	+1.00	3	898
10:33:16	69.30	69.40	69.40	+1.00	2	895
10:33:10	69.30	69.50	69.30	+0.90	2	893
10:32:44	69.30	69.50	69.30	+0.90	2	891
10:32:00	69.30	69.50	69.30	+0.90	2	889
10:31:16	69.30	69.50	69.30	+0.90	2	887
10:31:06	69.40	69.50	69.40	+1.00	1	885
10:30:32	69.40	69.50	69.40	+1.00	2	884
10:29:50	69.30	69.40	69.40	+1.00	1	882
10:29:49	69.30	69.40	69.40	+1.00	1	881
10:29:48	69.30	69.50	69.30	+0.90	2	880
10:29:35	69.30	69.50	69.30	+0.90	2	878
10:29:04	69.30	69.50	69.30	+0.90	2	876
10:29:04	69.30	69.40	69.40	+1.00	2	874
10:28:41	69.40	69.50	69.40	+1.00	2	872
10:28:20	69.30	69.50	69.30	+0.90	2	870
10:27:37	69.20	69.40	69.40	+1.00	2	868
10:27:37	69.20	69.40	69.40	+1.00	1	866
10:27:36	69.20	69.40	69.40	+1.00	3	865
10:27:36	69.30	69.40	69.30	+0.90	2	862
10:26:52	69.30	69.50	69.30	+0.90	2	860
10:26:28	69.20	69.50	69.20	+0.80	1	858
10:26:14	69.20	69.50	69.20	+0.80	1	857
10:26:08	69.20	69.50	69.20	+0.80	2	856
10:25:57	69.30	69.50	69.30	+0.90	15	854
10:25:39	69.30	69.50	69.30	+0.90	2	839
10:25:24	69.30	69.50	69.30	+0.90	2	837
10:24:40	69.30	69.50	69.30	+0.90	2	835
10:23:56	69.40	69.50	69.30	+0.90	1	833
10:23:56	69.40	69.50	69.40	+1.00	1	832
10:23:54	69.40	69.50	69.40	+1.00	1	831
10:23:12	69.30	69.50	69.30	+0.90	2	830
10:22:54	69.30	69.50	69.30	+0.90	4	828
10:22:28	69.30	69.50	69.30	+0.90	2	824
10:21:44	69.30	69.50	69.30	+0.90	2	822
10:21:27	69.30	69.50	69.30	+0.90	2	820
10:21:00	69.40	69.50	69.40	+1.00	2	818
10:20:32	69.30	69.40	69.40	+1.00	1	816
10:20:19	69.30	69.40	69.40	+1.00	1	815
10:20:16	69.30	69.40	69.30	+0.90	2	814
10:19:32	69.30	69.50	69.30	+0.90	2	812
10:19:08	69.30	69.50	69.30	+0.90	1	810
10:18:48	69.30	69.50	69.30	+0.90	2	809
10:18:10	69.20	69.30	69.30	+0.90	1	807
10:18:08	69.20	69.40	69.20	+0.80	2	806
10:18:04	69.30	69.50	69.30	+0.90	2	804
10:17:20	69.30	69.50	69.30	+0.90	2	802
10:16:36	69.30	69.50	69.20	+0.80	1	800
10:16:36	69.30	69.50	69.30	+0.90	1	799
10:16:20	69.20	69.30	69.30	+0.90	1	798
10:15:52	69.20	69.50	69.20	+0.80	2	797
10:15:50	69.20	69.50	69.20	+0.80	1	795
10:15:43	69.20	69.50	69.20	+0.80	2	794
10:15:08	69.20	69.50	69.20	+0.80	2	792
10:14:24	69.20	69.50	69.20	+0.80	2	790
10:14:14	69.30	69.50	69.30	+0.90	2	788
10:13:49	69.30	69.50	69.30	+0.90	2	786
10:13:48	69.30	69.50	69.30	+0.90	1	784
10:13:40	69.30	69.50	69.30	+0.90	2	783
10:13:18	69.30	69.50	69.30	+0.90	2	781
10:12:56	69.30	69.50	69.30	+0.90	2	779
10:12:12	69.30	69.50	69.30	+0.90	2	777
10:11:32	69.40	69.50	69.40	+1.00	1	775
10:11:28	69.40	69.50	69.40	+1.00	2	774
10:10:44	69.40	69.60	69.40	+1.00	2	772
10:10:37	69.40	69.60	69.40	+1.00	2	770
10:10:33	69.50	69.60	69.50	+1.10	1	768
10:10:00	69.40	69.60	69.40	+1.00	2	767
10:09:54	69.50	69.60	69.50	+1.10	1	765
10:09:16	69.50	69.60	69.50	+1.10	2	764
10:09:07	69.40	69.50	69.50	+1.10	1	762
10:09:07	69.40	69.50	69.50	+1.10	2	761
10:09:07	69.40	69.50	69.50	+1.10	1	759
10:08:53	69.40	69.50	69.50	+1.10	2	758
10:08:32	69.40	69.50	69.40	+1.00	2	756
10:08:13	69.20	69.40	69.40	+1.00	1	754
10:08:12	69.20	69.40	69.40	+1.00	2	753
10:08:11	69.20	69.40	69.40	+1.00	2	751
10:07:48	69.20	69.40	69.20	+0.80	2	749
10:07:31	69.20	69.40	69.20	+0.80	4	747
10:07:04	69.20	69.40	69.20	+0.80	2	743
10:07:01	69.30	69.40	69.20	+0.80	1	741
10:07:01	69.30	69.40	69.30	+0.90	1	740
10:06:20	69.20	69.40	69.20	+0.80	2	739
10:05:36	69.20	69.40	69.20	+0.80	2	737
10:04:52	69.20	69.40	69.20	+0.80	2	735
10:04:44	69.20	69.40	69.20	+0.80	1	733
10:04:08	69.20	69.40	69.20	+0.80	2	732
10:03:24	69.20	69.40	69.20	+0.80	2	730
10:03:06	69.20	69.40	69.20	+0.80	2	728
10:02:40	69.20	69.40	69.20	+0.80	2	726
10:02:00	69.20	69.40	69.20	+0.80	2	724
10:02:00	69.30	69.40	69.30	+0.90	3	722
10:01:56	69.30	69.40	69.30	+0.90	2	719
10:01:53	69.30	69.40	69.40	+1.00	1	717
10:01:13	69.20	69.40	69.20	+0.80	1	716
10:01:12	69.20	69.40	69.20	+0.80	2	715
10:01:10	69.20	69.40	69.20	+0.80	1	713
10:00:47	69.30	69.40	69.30	+0.90	1	712
10:00:28	69.20	69.40	69.20	+0.80	2	711
10:00:25	69.20	69.40	69.20	+0.80	2	709
10:00:21	69.20	69.40	69.20	+0.80	2	707
10:00:03	69.20	69.40	69.20	+0.80	1	705
09:59:47	69.20	69.40	69.20	+0.80	2	704
09:59:44	69.20	69.40	69.20	+0.80	2	702
09:59:30	69.30	69.40	69.20	+0.80	1	700
09:59:30	69.30	69.40	69.30	+0.90	2	699
09:59:00	69.30	69.50	69.30	+0.90	2	697
09:58:41	69.30	69.50	69.30	+0.90	2	695
09:58:16	69.40	69.50	69.30	+0.90	1	693
09:58:16	69.40	69.50	69.40	+1.00	1	692
09:58:06	69.40	69.50	69.50	+1.10	1	691
09:57:56	69.30	69.40	69.40	+1.00	1	690
09:57:32	69.30	69.60	69.30	+0.90	2	689
09:57:29	69.30	69.60	69.30	+0.90	1	687
09:57:01	69.30	69.60	69.30	+0.90	2	686
09:57:00	69.40	69.60	69.30	+0.90	2	684
09:57:00	69.40	69.60	69.40	+1.00	1	682
09:56:55	69.30	69.40	69.40	+1.00	1	681
09:56:55	69.40	69.60	69.40	+1.00	1	680
09:56:48	69.40	69.60	69.40	+1.00	2	679
09:56:38	69.40	69.60	69.60	+1.20	1	677
09:56:04	69.40	69.60	69.60	+1.20	7	676
09:56:04	69.50	69.60	69.50	+1.10	1	669
09:56:04	69.50	69.60	69.50	+1.10	2	668
09:56:04	69.50	69.60	69.50	+1.10	2	666
09:55:54	69.40	69.50	69.50	+1.10	5	664
09:55:53	69.30	69.40	69.40	+1.00	2	659
09:55:53	69.30	69.40	69.40	+1.00	4	657
09:55:38	69.30	69.50	69.50	+1.10	2	653
09:55:36	69.30	69.50	69.30	+0.90	2	651
09:55:20	69.30	69.50	69.30	+0.90	2	649
09:55:20	69.30	69.50	69.30	+0.90	2	647
09:54:36	69.20	69.60	69.20	+0.80	2	645
09:54:30	69.30	69.60	69.20	+0.80	1	643
09:54:30	69.30	69.60	69.30	+0.90	2	642
09:54:10	69.30	69.60	69.30	+0.90	5	640
09:53:56	69.30	69.50	69.50	+1.10	1	635
09:53:56	69.30	69.50	69.50	+1.10	1	634
09:53:52	69.30	69.60	69.30	+0.90	2	633
09:53:40	69.30	69.60	69.30	+0.90	2	631
09:53:08	69.30	69.60	69.30	+0.90	2	629
09:52:33	69.30	69.60	69.30	+0.90	2	627
09:52:24	69.40	69.60	69.40	+1.00	2	625
09:52:01	69.50	69.60	69.50	+1.10	2	623
09:52:00	69.50	69.60	69.50	+1.10	3	621
09:51:46	69.50	69.60	69.60	+1.20	3	618
09:51:40	69.50	69.60	69.50	+1.10	2	615
09:51:16	69.50	69.60	69.60	+1.20	1	613
09:51:02	69.40	69.50	69.50	+1.10	7	612
09:51:02	69.40	69.50	69.50	+1.10	2	605
09:51:02	69.40	69.50	69.50	+1.10	1	603
09:51:02	69.40	69.50	69.50	+1.10	8	602
09:50:56	69.30	69.40	69.40	+1.00	1	594
09:50:56	69.30	69.40	69.30	+0.90	2	593
09:50:40	69.30	69.40	69.40	+1.00	1	591
09:50:20	69.20	69.40	69.20	+0.80	2	590
09:50:12	69.30	69.40	69.30	+0.90	2	588
09:50:06	69.30	69.50	69.30	+0.90	1	586
09:50:00	69.30	69.40	69.40	+1.00	2	585
09:49:37	69.30	69.40	69.40	+1.00	1	583
09:49:30	69.30	69.40	69.30	+0.90	3	582
09:49:28	69.30	69.40	69.30	+0.90	2	579
09:48:44	69.30	69.40	69.30	+0.90	1	577
09:48:44	69.30	69.50	69.30	+0.90	2	576
09:48:40	69.30	69.50	69.30	+0.90	2	574
09:48:34	69.30	69.40	69.40	+1.00	5	572
09:48:05	69.20	69.40	69.20	+0.80	2	567
09:48:00	69.20	69.40	69.20	+0.80	2	565
09:47:33	69.20	69.30	69.30	+0.90	1	563
09:47:31	69.20	69.30	69.30	+0.90	1	562
09:47:20	69.30	69.40	69.30	+0.90	1	561
09:47:16	69.20	69.40	69.20	+0.80	2	560
09:47:14	69.30	69.40	69.30	+0.90	1	558
09:47:00	69.20	69.40	69.20	+0.80	2	557
09:47:00	69.20	69.40	69.20	+0.80	3	555
09:46:32	69.20	69.40	69.20	+0.80	2	552
09:45:48	69.20	69.40	69.20	+0.80	2	550
09:45:21	69.20	69.40	69.20	+0.80	2	548
09:45:21	69.20	69.40	69.20	+0.80	2	546
09:45:04	69.20	69.40	69.20	+0.80	2	544
09:44:30	69.30	69.40	69.20	+0.80	2	542
09:44:30	69.30	69.40	69.30	+0.90	1	540
09:44:24	69.20	69.30	69.30	+0.90	1	539
09:44:20	69.10	69.20	69.20	+0.80	1	538
09:44:20	69.10	69.20	69.20	+0.80	1	537
09:44:20	69.20	69.30	69.20	+0.80	1	536
09:44:20	69.20	69.40	69.20	+0.80	2	535
09:43:41	69.20	69.30	69.20	+0.80	2	533
09:43:36	69.20	69.40	69.20	+0.80	2	531
09:42:52	69.20	69.30	69.30	+0.90	1	529
09:42:52	69.20	69.30	69.20	+0.80	2	528
09:42:08	69.20	69.30	69.20	+0.80	2	526
09:42:00	69.20	69.30	69.20	+0.80	2	524
09:42:00	69.20	69.40	69.20	+0.80	3	522
09:41:24	69.20	69.40	69.20	+0.80	2	519
09:40:40	69.20	69.40	69.20	+0.80	2	517
09:40:36	69.30	69.40	69.30	+0.90	2	515
09:40:33	69.20	69.30	69.30	+0.90	1	513
09:40:21	69.30	69.40	69.20	+0.80	1	512
09:40:21	69.30	69.40	69.30	+0.90	1	511
09:39:56	69.20	69.40	69.20	+0.80	2	510
09:39:43	69.20	69.30	69.30	+0.90	1	508
09:39:30	69.20	69.40	69.20	+0.80	3	507
09:39:12	69.20	69.40	69.20	+0.80	2	504
09:39:05	69.20	69.40	69.20	+0.80	1	502
09:38:40	69.20	69.40	69.20	+0.80	2	501
09:38:28	69.20	69.40	69.20	+0.80	2	499
09:38:06	69.30	69.40	69.30	+0.90	2	497
09:38:05	69.20	69.30	69.30	+0.90	1	495
09:37:44	69.20	69.30	69.20	+0.80	2	494
09:37:01	69.10	69.30	69.10	+0.70	2	492
09:37:00	69.10	69.40	69.10	+0.70	3	490
09:37:00	69.10	69.40	69.10	+0.70	2	487
09:36:16	69.10	69.30	69.10	+0.70	2	485
09:35:48	69.20	69.30	69.20	+0.80	1	483
09:35:42	69.10	69.20	69.20	+0.80	1	482
09:35:32	69.10	69.40	69.10	+0.70	2	481
09:35:29	69.10	69.20	69.20	+0.80	1	479
09:35:20	69.20	69.40	69.20	+0.80	2	478
09:35:18	69.20	69.40	69.20	+0.80	1	476
09:34:49	69.20	69.40	69.20	+0.80	2	475
09:34:30	69.30	69.40	69.30	+0.90	3	473
09:34:07	69.20	69.30	69.30	+0.90	4	470
09:34:05	69.20	69.30	69.20	+0.80	2	466
09:33:40	69.20	69.30	69.10	+0.70	1	464
09:33:40	69.20	69.30	69.20	+0.80	1	463
09:33:21	69.20	69.30	69.20	+0.80	2	462
09:33:03	69.20	69.30	69.20	+0.80	2	460
09:32:37	69.20	69.30	69.20	+0.80	2	458
09:32:31	69.30	69.40	69.30	+0.90	1	456
09:32:16	69.20	69.30	69.20	+0.80	2	455
09:32:01	69.20	69.30	69.20	+0.80	2	453
09:32:00	69.20	69.40	69.20	+0.80	2	451
09:31:53	69.20	69.40	69.20	+0.80	2	449
09:31:52	69.20	69.30	69.30	+0.90	1	447
09:31:42	69.00	69.20	69.20	+0.80	8	446
09:31:34	69.10	69.20	69.10	+0.70	1	438
09:31:09	69.10	69.20	69.00	+0.60	1	437
09:31:09	69.10	69.20	69.10	+0.70	1	436
09:31:06	69.10	69.20	69.10	+0.70	1	435
09:31:00	69.10	69.20	69.10	+0.70	1	434
09:30:53	69.10	69.20	69.10	+0.70	2	433
09:30:46	69.10	69.20	69.20	+0.80	1	431
09:30:39	69.10	69.20	69.20	+0.80	6	430
09:30:33	69.10	69.20	69.10	+0.70	2	424
09:30:33	69.10	69.20	69.20	+0.80	1	422
09:30:33	69.20	69.30	69.20	+0.80	2	421
09:30:25	69.20	69.40	69.20	+0.80	2	419
09:30:24	69.20	69.30	69.30	+0.90	1	417
09:30:21	69.20	69.30	69.20	+0.80	2	416
09:30:02	69.30	69.40	69.30	+0.90	1	414
09:29:41	69.30	69.40	69.30	+0.90	3	413
09:29:41	69.30	69.40	69.30	+0.90	2	410
09:29:30	69.30	69.40	69.30	+0.90	3	408
09:29:02	69.30	69.40	69.40	+1.00	1	405
09:28:57	69.30	69.40	69.30	+0.90	2	404
09:28:44	69.40	69.50	69.40	+1.00	1	402
09:28:43	69.40	69.50	69.40	+1.00	1	401
09:28:41	69.40	69.50	69.40	+1.00	2	400
09:28:13	69.40	69.50	69.40	+1.00	2	398
09:27:29	69.40	69.60	69.40	+1.00	2	396
09:27:22	69.50	69.60	69.50	+1.10	2	394
09:27:21	69.40	69.50	69.50	+1.10	2	392
09:27:00	69.40	69.60	69.40	+1.00	3	390
09:27:00	69.40	69.60	69.40	+1.00	2	387
09:26:45	69.40	69.70	69.40	+1.00	2	385
09:26:31	69.40	69.60	69.60	+1.20	1	383
09:26:31	69.40	69.60	69.60	+1.20	1	382
09:26:31	69.40	69.60	69.60	+1.20	5	381
09:26:28	69.40	69.50	69.50	+1.10	1	376
09:26:08	69.50	69.60	69.50	+1.10	2	375
09:26:02	69.40	69.50	69.50	+1.10	1	373
09:26:01	69.40	69.50	69.40	+1.00	2	372
09:25:32	69.40	69.60	69.40	+1.00	2	370
09:25:20	69.40	69.60	69.40	+1.00	2	368
09:24:49	69.50	69.60	69.50	+1.10	3	366
09:24:48	69.50	69.60	69.50	+1.10	1	363
09:24:38	69.40	69.50	69.50	+1.10	1	362
09:24:30	69.40	69.60	69.40	+1.00	3	361
09:24:18	69.40	69.50	69.50	+1.10	1	358
09:23:41	69.40	69.60	69.40	+1.00	2	357
09:23:40	69.50	69.60	69.50	+1.10	2	355
09:22:01	69.40	69.60	69.40	+1.00	2	353
09:22:00	69.50	69.60	69.40	+1.00	1	351
09:22:00	69.50	69.60	69.50	+1.10	2	350
09:20:47	69.40	69.50	69.50	+1.10	1	348
09:20:34	69.40	69.50	69.50	+1.10	1	347
09:20:20	69.40	69.50	69.40	+1.00	2	346
09:20:09	69.50	69.60	69.50	+1.10	1	344
09:19:30	69.50	69.60	69.40	+1.00	2	343
09:19:30	69.50	69.60	69.50	+1.10	1	341
09:19:24	69.50	69.60	69.50	+1.10	1	340
09:19:24	69.40	69.50	69.50	+1.10	4	339
09:19:24	69.40	69.50	69.50	+1.10	5	335
09:19:23	69.50	69.60	69.50	+1.10	7	330
09:18:40	69.50	69.60	69.50	+1.10	2	323
09:18:01	69.50	69.70	69.50	+1.10	2	321
09:17:37	69.50	69.70	69.70	+1.30	1	319
09:17:35	69.60	69.70	69.60	+1.20	6	318
09:17:01	69.60	69.70	69.60	+1.20	2	312
09:17:00	69.60	69.70	69.60	+1.20	3	310
09:16:58	69.60	69.70	69.60	+1.20	1	307
09:16:26	69.60	69.70	69.60	+1.20	2	306
09:16:08	69.70	69.80	69.70	+1.30	1	304
09:16:06	69.60	69.70	69.70	+1.30	1	303
09:15:46	69.60	69.70	69.70	+1.30	1	302
09:15:39	69.40	69.70	69.70	+1.30	1	301
09:15:27	69.40	69.60	69.60	+1.20	1	300
09:15:21	69.40	69.60	69.40	+1.00	2	299
09:15:01	69.50	69.60	69.50	+1.10	1	297
09:14:31	69.40	69.60	69.60	+1.20	1	296
09:14:30	69.40	69.60	69.40	+1.00	3	295
09:14:06	69.40	69.60	69.60	+1.20	1	292
09:14:05	69.40	69.50	69.50	+1.10	1	291
09:14:05	69.40	69.50	69.50	+1.10	7	290
09:14:05	69.40	69.50	69.50	+1.10	1	283
09:13:58	69.40	69.50	69.50	+1.10	3	282
09:13:41	69.50	69.60	69.50	+1.10	2	279
09:13:20	69.50	69.70	69.50	+1.10	3	277
09:12:56	69.50	69.70	69.50	+1.10	10	274
09:12:39	69.60	69.80	69.60	+1.20	2	264
09:12:01	69.50	69.80	69.50	+1.10	2	262
09:12:00	69.60	69.80	69.50	+1.10	1	260
09:12:00	69.60	69.80	69.60	+1.20	2	259
09:11:57	69.60	69.80	69.80	+1.40	1	257
09:11:38	69.80	69.90	69.80	+1.40	1	256
09:11:35	69.80	69.90	69.80	+1.40	1	255
09:11:35	69.60	69.80	69.80	+1.40	9	254
09:11:33	69.50	69.80	69.80	+1.40	2	245
09:11:11	69.50	69.80	69.50	+1.10	2	243
09:11:07	69.60	69.80	69.60	+1.20	2	241
09:11:07	69.60	69.80	69.60	+1.20	2	239
09:10:58	69.50	69.70	69.70	+1.30	1	237
09:10:57	69.40	69.70	69.70	+1.30	14	236
09:10:57	69.40	69.60	69.60	+1.20	1	222
09:10:50	69.30	69.60	69.60	+1.20	4	221
09:10:41	69.30	69.60	69.30	+0.90	1	217
09:10:40	69.30	69.50	69.50	+1.10	1	216
09:10:40	69.30	69.50	69.50	+1.10	1	215
09:10:30	69.30	69.50	69.30	+0.90	2	214
09:10:20	69.30	69.50	69.30	+0.90	2	212
09:10:11	69.20	69.40	69.40	+1.00	1	210
09:10:09	69.20	69.30	69.40	+1.00	5	209
09:10:09	69.20	69.30	69.30	+0.90	1	204
09:10:09	69.30	69.40	69.30	+0.90	2	203
09:10:04	69.40	69.50	69.40	+1.00	2	201
09:09:46	69.40	69.50	69.60	+1.20	1	199
09:09:46	69.40	69.50	69.50	+1.10	3	198
09:09:42	69.40	69.50	69.40	+1.00	1	195
09:09:30	69.40	69.60	69.40	+1.00	3	194
09:09:24	69.40	69.60	69.40	+1.00	1	191
09:09:13	69.50	69.60	69.40	+1.00	1	190
09:09:13	69.50	69.60	69.50	+1.10	1	189
09:09:06	69.60	69.70	69.60	+1.20	3	188
09:08:51	69.60	69.70	69.60	+1.20	4	185
09:08:51	69.60	69.70	69.60	+1.20	1	181
09:08:40	69.60	69.70	69.60	+1.20	2	180
09:08:27	69.60	69.70	69.60	+1.20	1	178
09:08:05	69.40	69.60	69.60	+1.20	2	177
09:07:06	69.40	69.70	69.70	+1.30	1	175
09:07:00	69.50	69.70	69.40	+1.00	1	174
09:07:00	69.50	69.70	69.50	+1.10	1	173
09:07:00	69.60	69.70	69.60	+1.20	3	172
09:06:49	69.60	69.70	69.70	+1.30	2	169
09:06:43	69.60	69.70	69.70	+1.30	1	167
09:06:35	69.60	69.70	69.70	+1.30	1	166
09:06:26	69.60	69.70	69.70	+1.30	1	165
09:06:25	69.70	69.80	69.70	+1.30	3	164
09:06:08	69.70	69.80	69.80	+1.40	1	161
09:06:02	69.60	69.70	69.70	+1.30	2	160
09:06:02	69.60	69.70	69.70	+1.30	1	158
09:05:57	69.60	69.70	69.70	+1.30	1	157
09:05:56	69.60	69.70	69.70	+1.30	1	156
09:05:55	69.50	69.60	69.60	+1.20	2	155
09:05:55	69.40	69.50	69.50	+1.10	1	153
09:05:55	69.40	69.50	69.50	+1.10	2	152
09:05:55	69.40	69.50	69.50	+1.10	11	150
09:05:40	69.40	69.50	69.50	+1.10	2	139
09:05:40	69.40	69.50	69.50	+1.10	2	137
09:05:40	69.40	69.50	69.50	+1.10	2	135
09:05:40	69.30	69.50	69.50	+1.10	1	133
09:05:29	69.30	69.60	69.60	+1.20	1	132
09:05:21	69.30	69.60	69.30	+0.90	2	131
09:05:20	69.40	69.60	69.30	+0.90	4	129
09:05:20	69.40	69.60	69.40	+1.00	8	125
09:04:59	69.50	69.70	69.50	+1.10	7	117
09:04:58	69.50	69.60	69.60	+1.20	1	110
09:04:47	69.50	69.70	69.50	+1.10	1	109
09:04:30	69.50	69.70	69.50	+1.10	3	108
09:04:22	69.60	69.70	69.60	+1.20	1	105
09:03:41	69.60	69.70	69.60	+1.20	2	104
09:03:29	69.60	69.70	69.70	+1.30	1	102
09:03:16	69.70	69.80	69.70	+1.30	1	101
09:03:09	69.60	69.80	69.60	+1.20	1	100
09:03:08	69.60	69.70	69.70	+1.30	2	99
09:03:08	69.70	69.80	69.70	+1.30	1	97
09:03:06	69.70	69.80	69.80	+1.40	1	96
09:03:03	69.70	69.80	69.70	+1.30	1	95
09:03:02	69.50	69.70	69.70	+1.30	4	94
09:03:01	69.40	69.60	69.60	+1.20	1	90
09:03:01	69.30	69.60	69.60	+1.20	1	89
09:03:01	69.50	69.60	69.50	+1.10	2	88
09:03:00	69.50	69.60	69.50	+1.10	2	86
09:02:54	69.60	69.70	69.60	+1.20	2	84
09:02:54	69.60	69.70	69.60	+1.20	10	82
09:02:29	69.60	69.70	69.60	+1.20	1	72
09:02:17	69.60	69.80	69.60	+1.20	3	71
09:02:12	69.60	69.80	69.80	+1.40	1	68
09:02:01	69.70	69.80	69.60	+1.20	1	67
09:02:01	69.70	69.80	69.70	+1.30	1	66
09:02:01	69.70	69.80	69.70	+1.30	1	65
09:02:00	69.70	69.80	69.70	+1.30	2	64
09:01:58	69.70	69.80	69.80	+1.40	1	62
09:01:38	69.70	69.80	69.80	+1.40	1	61
09:01:38	69.80	69.90	69.80	+1.40	2	60
09:01:33	69.80	69.90	69.80	+1.40	1	58
09:01:21	69.70	69.80	69.80	+1.40	1	57
09:01:12	69.50	69.70	69.70	+1.30	5	56
09:01:11	69.50	69.70	69.50	+1.10	5	51
09:01:09	69.50	69.60	69.60	+1.20	1	46
09:00:52	69.60	69.70	69.60	+1.20	1	45
09:00:44	69.60	69.70	69.60	+1.20	1	44
09:00:44	69.60	69.70	69.60	+1.20	4	43
09:00:42	69.50	69.60	69.60	+1.20	1	39
09:00:40	69.50	69.60	69.60	+1.20	1	38
09:00:36	69.60	69.70	69.60	+1.20	1	37
09:00:34	69.60	69.70	69.70	+1.30	1	36
09:00:20	69.60	69.70	69.70	+1.30	1	35
09:00:19	69.60	69.70	69.60	+1.20	3	34
09:00:02	69.70	69.80	69.70	+1.30	1	31
09:00:01	--	--	69.70	+1.30	30	30

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值10, 000元

PChome 購物儲值5, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值2, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

蒲公英環保擦手紙(200張/20包/箱)

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 500點虛擬點數卡

MyCard 3000點虛擬點數卡

友達：身為用電大戶透過節電抵...

聯電第1季每股純益0.84元第2季...

我的自選股

即時重大訊息

‧股匯反攻新台幣連2升收32.528元
‧聯電配合客戶訂單調整新加坡新...
‧賴清德：顯示科技與半導體業撐...

加密貨幣

比特幣BTC	66481.90	-355.78	-0.53%
以太幣ETH	3272.37	70.72	2.21%
瑞波幣XRP	0.543883	-0.01	-2.33%
比特幣現金BCH	498.05	-24.18	-4.63%
萊特幣LTC	86.89	1.42	1.66%
卡達幣ADA	0.494246	-0.02	-4.38%
波場幣TRX	0.113765	0.00	1.31%
恆星幣XLM	0.119099	0.00	0.74%

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。