最新伊朗天然氣設施遇襲歐股收跌油價走高熱門[公告] 全心投控:公告本公司受邀參加元大證券舉辦之線上法說會

更新報價

台　半 (5425) 半導體業上櫃

59.50 ▼-1.20 -1.98% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	2,461	59.50	6	59.60	12	60.00	61.00	59.40	60.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:48	59.50	59.60	59.50	-1.20	3	2461
13:24:46	59.50	59.60	59.50	-1.20	1	2458
13:24:30	59.50	59.60	59.50	-1.20	1	2457
13:24:27	59.50	59.60	59.50	-1.20	3	2456
13:24:25	59.50	59.60	59.50	-1.20	1	2453
13:24:13	59.50	59.60	59.50	-1.20	1	2452
13:24:11	59.50	59.60	59.50	-1.20	1	2451
13:24:10	59.50	59.60	59.50	-1.20	1	2450
13:24:10	59.50	59.60	59.50	-1.20	1	2449
13:24:09	59.50	59.60	59.50	-1.20	1	2448
13:24:05	59.50	59.60	59.50	-1.20	1	2447
13:24:00	59.50	59.60	59.50	-1.20	1	2446
13:23:55	59.50	59.60	59.50	-1.20	5	2445
13:23:41	59.50	59.60	59.50	-1.20	1	2440
13:23:34	59.50	59.60	59.60	-1.10	1	2439
13:22:54	59.50	59.60	59.50	-1.20	1	2438
13:22:50	59.50	59.60	59.50	-1.20	1	2437
13:22:29	59.50	59.60	59.50	-1.20	1	2436
13:22:21	59.50	59.60	59.60	-1.10	2	2435
13:21:52	59.50	59.60	59.50	-1.20	7	2433
13:21:42	59.50	59.60	59.60	-1.10	1	2426
13:21:29	59.50	59.60	59.50	-1.20	1	2425
13:21:26	59.50	59.60	59.50	-1.20	1	2424
13:21:24	59.50	59.60	59.50	-1.20	6	2423
13:21:21	59.50	59.60	59.50	-1.20	10	2417
13:21:10	59.50	59.60	59.50	-1.20	1	2407
13:21:09	59.50	59.60	59.60	-1.10	2	2406
13:20:54	59.50	59.60	59.60	-1.10	1	2404
13:20:44	59.50	59.60	59.50	-1.20	5	2403
13:20:28	59.50	59.60	59.50	-1.20	6	2398
13:20:02	59.50	59.60	59.60	-1.10	2	2392
13:20:02	59.50	59.60	59.60	-1.10	6	2390
13:19:48	59.50	59.60	59.50	-1.20	1	2384
13:19:00	59.50	59.60	59.50	-1.20	3	2383
13:18:59	59.50	59.60	59.60	-1.10	1	2380
13:18:47	59.50	59.60	59.60	-1.10	2	2379
13:18:35	59.50	59.60	59.50	-1.20	2	2377
13:18:18	59.50	59.60	59.50	-1.20	1	2375
13:18:16	59.50	59.60	59.50	-1.20	2	2374
13:17:44	59.50	59.60	59.50	-1.20	1	2372
13:17:31	59.50	59.60	59.60	-1.10	2	2371
13:17:29	59.50	59.60	59.50	-1.20	1	2369
13:17:21	59.50	59.60	59.50	-1.20	2	2368
13:17:18	59.50	59.60	59.60	-1.10	1	2366
13:17:04	59.50	59.60	59.60	-1.10	1	2365
13:16:06	59.50	59.60	59.60	-1.10	1	2364
13:15:48	59.50	59.60	59.60	-1.10	1	2363
13:15:26	59.50	59.60	59.60	-1.10	1	2362
13:14:47	59.60	59.70	59.60	-1.10	1	2361
13:14:40	59.50	59.60	59.60	-1.10	3	2360
13:14:38	59.50	59.60	59.60	-1.10	8	2357
13:14:38	59.50	59.60	59.60	-1.10	1	2349
13:14:09	59.50	59.60	59.60	-1.10	1	2348
13:14:05	59.50	59.60	59.50	-1.20	5	2347
13:13:58	59.50	59.60	59.50	-1.20	1	2342
13:13:15	59.50	59.60	59.60	-1.10	1	2341
13:13:09	59.50	59.60	59.50	-1.20	1	2340
13:13:05	59.50	59.60	59.50	-1.20	1	2339
13:12:57	59.50	59.60	59.50	-1.20	1	2338
13:12:42	59.50	59.60	59.50	-1.20	3	2337
13:11:49	59.50	59.60	59.50	-1.20	1	2334
13:11:33	59.50	59.60	59.50	-1.20	1	2333
13:11:32	59.50	59.60	59.50	-1.20	4	2332
13:11:21	59.50	59.60	59.60	-1.10	1	2328
13:11:09	59.50	59.60	59.60	-1.10	1	2327
13:11:08	59.60	59.70	59.60	-1.10	2	2326
13:11:04	59.60	59.70	59.60	-1.10	1	2324
13:11:00	59.60	59.70	59.60	-1.10	1	2323
13:10:45	59.60	59.70	59.60	-1.10	1	2322
13:10:22	59.60	59.70	59.60	-1.10	2	2321
13:10:12	59.60	59.70	59.60	-1.10	1	2319
13:10:09	59.60	59.70	59.60	-1.10	1	2318
13:09:59	59.60	59.70	59.60	-1.10	1	2317
13:09:36	59.60	59.70	59.60	-1.10	3	2316
13:08:00	59.60	59.70	59.70	-1.00	1	2313
13:06:28	59.60	59.70	59.60	-1.10	1	2312
13:06:25	59.60	59.70	59.60	-1.10	2	2311
13:06:00	59.60	59.80	59.60	-1.10	1	2309
13:05:35	59.60	59.70	59.70	-1.00	3	2308
13:05:35	59.60	59.70	59.70	-1.00	2	2305
13:05:30	59.60	59.70	59.70	-1.00	1	2303
13:05:19	59.60	59.70	59.70	-1.00	2	2302
13:05:02	59.60	59.70	59.70	-1.00	2	2300
13:04:13	59.60	59.70	59.60	-1.10	5	2298
13:03:23	59.60	59.70	59.70	-1.00	1	2293
13:02:54	59.60	59.70	59.70	-1.00	1	2292
13:02:13	59.60	59.70	59.70	-1.00	1	2291
13:02:12	59.70	59.80	59.70	-1.00	1	2290
13:02:11	59.70	59.80	59.70	-1.00	1	2289
13:02:09	59.70	59.80	59.70	-1.00	1	2288
13:01:12	59.70	59.80	59.70	-1.00	2	2287
13:00:45	59.60	59.70	59.70	-1.00	5	2285
13:00:45	59.60	59.70	59.70	-1.00	8	2280
13:00:45	59.60	59.70	59.70	-1.00	9	2272
12:59:27	59.50	59.60	59.60	-1.10	1	2263
12:58:03	59.50	59.60	59.60	-1.10	1	2262
12:58:03	59.40	59.50	59.50	-1.20	3	2261
12:58:03	59.50	59.70	59.50	-1.20	12	2258
12:55:37	59.50	59.70	59.50	-1.20	2	2246
12:55:16	59.50	59.70	59.50	-1.20	3	2244
12:55:12	59.50	59.60	59.60	-1.10	3	2241
12:54:44	59.50	59.60	59.60	-1.10	1	2238
12:54:35	59.50	59.60	59.50	-1.20	2	2237
12:54:29	59.50	59.60	59.50	-1.20	2	2235
12:54:22	59.40	59.50	59.50	-1.20	2	2233
12:53:53	59.50	59.60	59.50	-1.20	4	2231
12:53:10	59.50	59.60	59.60	-1.10	4	2227
12:53:10	59.50	59.60	59.50	-1.20	1	2223
12:52:28	59.50	59.60	59.50	-1.20	1	2222
12:52:22	59.50	59.60	59.50	-1.20	5	2221
12:52:15	59.50	59.60	59.60	-1.10	2	2216
12:50:34	59.40	59.60	59.60	-1.10	1	2214
12:50:18	59.40	59.60	59.40	-1.30	1	2213
12:49:23	59.50	59.60	59.50	-1.20	1	2212
12:49:17	59.40	59.50	59.50	-1.20	1	2211
12:49:10	59.50	59.60	59.50	-1.20	6	2210
12:48:53	59.50	59.60	59.50	-1.20	15	2204
12:48:27	59.50	59.60	59.60	-1.10	1	2189
12:48:11	59.50	59.60	59.50	-1.20	4	2188
12:47:26	59.50	59.60	59.50	-1.20	2	2184
12:47:08	59.50	59.60	59.50	-1.20	1	2182
12:46:51	59.50	59.60	59.50	-1.20	1	2181
12:46:10	59.50	59.60	59.50	-1.20	1	2180
12:45:23	59.50	59.60	59.50	-1.20	5	2179
12:45:15	59.50	59.60	59.50	-1.20	2	2174
12:45:01	59.50	59.60	59.50	-1.20	10	2172
12:44:35	59.50	59.60	59.50	-1.20	1	2162
12:44:30	59.50	59.60	59.50	-1.20	1	2161
12:44:13	59.50	59.60	59.50	-1.20	1	2160
12:44:02	59.50	59.60	59.50	-1.20	10	2159
12:44:00	59.50	59.60	59.50	-1.20	1	2149
12:43:48	59.50	59.60	59.50	-1.20	1	2148
12:43:45	59.50	59.60	59.60	-1.10	1	2147
12:43:37	59.50	59.60	59.60	-1.10	1	2146
12:43:35	59.50	59.60	59.50	-1.20	1	2145
12:43:32	59.50	59.60	59.50	-1.20	5	2144
12:43:32	59.50	59.60	59.50	-1.20	2	2139
12:43:22	59.50	59.60	59.60	-1.10	5	2137
12:42:25	59.60	59.70	59.60	-1.10	5	2132
12:42:05	59.60	59.70	59.60	-1.10	2	2127
12:42:03	59.60	59.70	59.60	-1.10	2	2125
12:42:01	59.60	59.70	59.70	-1.00	1	2123
12:42:00	59.60	59.70	59.60	-1.10	1	2122
12:41:30	59.60	59.70	59.70	-1.00	1	2121
12:40:51	59.60	59.70	59.70	-1.00	1	2120
12:40:37	59.60	59.70	59.60	-1.10	1	2119
12:40:37	59.60	59.70	59.70	-1.00	2	2118
12:40:20	59.60	59.70	59.60	-1.10	1	2116
12:38:33	59.70	59.80	59.70	-1.00	1	2115
12:37:37	59.70	59.80	59.70	-1.00	1	2114
12:37:36	59.70	59.80	59.70	-1.00	4	2113
12:37:30	59.60	59.80	59.60	-1.10	1	2109
12:37:23	59.70	59.80	59.70	-1.00	1	2108
12:37:23	59.70	59.80	59.70	-1.00	2	2107
12:36:30	59.60	59.70	59.70	-1.00	2	2105
12:36:22	59.60	59.70	59.70	-1.00	3	2103
12:35:40	59.60	59.70	59.70	-1.00	7	2100
12:33:35	59.60	59.70	59.60	-1.10	1	2093
12:33:13	59.60	59.70	59.60	-1.10	2	2092
12:32:52	59.60	59.70	59.60	-1.10	1	2090
12:32:30	59.60	59.70	59.60	-1.10	8	2089
12:31:45	59.60	59.70	59.70	-1.00	1	2081
12:30:33	59.60	59.70	59.70	-1.00	2	2080
12:30:07	59.60	59.70	59.70	-1.00	1	2078
12:30:06	59.60	59.70	59.70	-1.00	10	2077
12:30:03	59.60	59.70	59.60	-1.10	1	2067
12:30:03	59.60	59.70	59.60	-1.10	5	2066
12:29:44	59.70	59.80	59.70	-1.00	11	2061
12:29:44	59.70	59.80	59.70	-1.00	19	2050
12:29:44	59.70	59.80	59.70	-1.00	9	2031
12:29:44	59.70	59.80	59.70	-1.00	7	2022
12:29:44	59.70	59.80	59.70	-1.00	31	2015
12:29:44	59.70	59.80	59.70	-1.00	30	1984
12:29:25	59.70	59.80	59.70	-1.00	6	1954
12:29:25	59.70	59.80	59.80	-0.90	2	1948
12:29:08	59.70	59.80	59.70	-1.00	1	1946
12:28:39	59.70	59.80	59.70	-1.00	1	1945
12:28:19	59.70	59.80	59.80	-0.90	5	1944
12:28:10	59.70	59.80	59.80	-0.90	2	1939
12:27:12	59.80	59.90	59.80	-0.90	21	1937
12:27:12	59.80	59.90	59.80	-0.90	5	1916
12:27:12	59.80	59.90	59.80	-0.90	6	1911
12:27:12	59.80	59.90	59.80	-0.90	1	1905
12:27:12	59.80	59.90	59.80	-0.90	6	1904
12:26:37	59.80	59.90	59.80	-0.90	1	1898
12:26:34	59.80	59.90	59.80	-0.90	1	1897
12:26:00	59.80	59.90	59.80	-0.90	3	1896
12:25:01	59.80	59.90	59.80	-0.90	1	1893
12:24:21	59.80	59.90	59.80	-0.90	5	1892
12:21:04	59.80	59.90	59.80	-0.90	5	1887
12:19:46	59.80	59.90	59.80	-0.90	1	1882
12:19:46	59.80	59.90	59.80	-0.90	4	1881
12:19:46	59.80	59.90	59.80	-0.90	14	1877
12:19:26	59.80	59.90	59.80	-0.90	2	1863
12:19:22	59.80	59.90	59.80	-0.90	1	1861
12:19:22	59.80	59.90	59.80	-0.90	10	1860
12:19:04	59.80	59.90	59.80	-0.90	10	1850
12:18:10	59.80	59.90	59.80	-0.90	2	1840
12:17:22	59.80	59.90	59.80	-0.90	1	1838
12:17:17	59.80	59.90	59.80	-0.90	14	1837
12:16:53	59.80	59.90	59.80	-0.90	4	1823
12:16:22	59.80	59.90	59.80	-0.90	1	1819
12:15:31	59.80	59.90	59.80	-0.90	1	1818
12:14:15	59.80	59.90	59.90	-0.80	1	1817
12:13:53	59.80	59.90	59.80	-0.90	1	1816
12:12:38	59.80	59.90	59.80	-0.90	4	1815
12:12:02	59.80	59.90	59.80	-0.90	1	1811
12:11:58	59.80	59.90	59.80	-0.90	1	1810
12:11:34	59.80	59.90	59.80	-0.90	14	1809
12:11:01	59.80	59.90	59.80	-0.90	1	1795
12:10:14	59.80	59.90	59.90	-0.80	6	1794
12:09:52	59.80	59.90	59.90	-0.80	2	1788
12:09:49	59.80	59.90	59.80	-0.90	1	1786
12:08:51	59.80	59.90	59.90	-0.80	1	1785
12:08:09	59.90	60.00	59.90	-0.80	10	1784
12:07:30	59.90	60.00	59.90	-0.80	1	1774
12:07:09	59.90	60.00	59.90	-0.80	12	1773
12:06:42	59.90	60.00	59.90	-0.80	3	1761
12:05:49	59.90	60.00	59.90	-0.80	1	1758
12:04:58	59.90	60.00	60.00	-0.70	1	1757
12:04:12	59.90	60.00	60.00	-0.70	1	1756
12:03:35	59.90	60.00	59.90	-0.80	1	1755
12:02:33	59.90	60.00	60.00	-0.70	1	1754
12:02:20	60.00	60.10	59.90	-0.80	3	1753
12:02:20	60.00	60.10	60.00	-0.70	2	1750
12:01:56	60.00	60.10	60.00	-0.70	5	1748
12:01:56	60.00	60.10	60.00	-0.70	1	1743
12:01:30	60.00	60.20	60.00	-0.70	1	1742
12:01:22	60.10	60.20	60.10	-0.60	1	1741
12:01:21	60.10	60.20	60.10	-0.60	1	1740
12:01:04	60.10	60.20	60.10	-0.60	1	1739
12:00:44	60.10	60.20	60.10	-0.60	5	1738
12:00:38	60.10	60.20	60.10	-0.60	1	1733
11:58:14	60.20	60.30	60.20	-0.50	1	1732
11:57:33	60.10	60.20	60.20	-0.50	2	1731
11:56:40	60.00	60.20	60.00	-0.70	4	1729
11:55:52	59.90	60.10	60.10	-0.60	12	1725
11:55:52	59.90	60.00	60.00	-0.70	1	1713
11:55:05	59.90	60.00	60.00	-0.70	1	1712
11:55:01	59.90	60.00	60.00	-0.70	1	1711
11:54:35	59.90	60.00	60.00	-0.70	1	1710
11:54:14	59.90	60.00	60.00	-0.70	2	1709
11:54:14	60.00	60.10	60.00	-0.70	3	1707
11:54:08	60.00	60.20	60.00	-0.70	1	1704
11:53:43	60.00	60.20	60.00	-0.70	1	1703
11:53:16	60.00	60.20	60.00	-0.70	1	1702
11:52:50	60.00	60.20	60.00	-0.70	1	1701
11:52:25	60.00	60.20	60.00	-0.70	1	1700
11:52:10	60.00	60.20	60.00	-0.70	1	1699
11:51:58	60.00	60.20	60.00	-0.70	1	1698
11:51:32	60.10	60.20	60.10	-0.60	1	1697
11:51:06	60.00	60.20	60.00	-0.70	1	1696
11:50:40	60.10	60.20	60.10	-0.60	1	1695
11:50:14	60.10	60.30	60.10	-0.60	1	1694
11:49:48	60.10	60.30	60.10	-0.60	1	1693
11:49:22	60.10	60.30	60.10	-0.60	1	1692
11:49:04	60.00	60.20	60.20	-0.50	2	1691
11:49:00	59.90	60.00	60.00	-0.70	21	1689
11:49:00	59.90	60.00	60.00	-0.70	11	1668
11:47:43	59.90	60.00	59.90	-0.80	1	1657
11:47:31	59.90	60.00	60.00	-0.70	1	1656
11:47:22	59.90	60.00	59.90	-0.80	1	1655
11:46:30	59.90	60.00	59.90	-0.80	5	1654
11:45:37	59.90	60.00	59.90	-0.80	1	1649
11:45:30	59.90	60.00	59.90	-0.80	1	1648
11:45:04	59.90	60.00	59.90	-0.80	1	1647
11:44:08	59.90	60.00	59.90	-0.80	2	1646
11:42:44	59.90	60.00	59.90	-0.80	1	1644
11:42:33	59.90	60.00	59.90	-0.80	3	1643
11:41:36	59.90	60.00	59.90	-0.80	1	1640
11:41:21	59.90	60.00	59.90	-0.80	4	1639
11:39:35	59.90	60.00	59.90	-0.80	1	1635
11:39:17	59.90	60.00	60.00	-0.70	1	1634
11:38:24	59.90	60.00	59.90	-0.80	1	1633
11:36:53	60.00	60.20	59.90	-0.80	25	1632
11:36:53	60.00	60.20	60.00	-0.70	5	1607
11:36:48	60.00	60.20	60.00	-0.70	1	1602
11:36:26	59.90	60.00	60.00	-0.70	9	1601
11:36:26	60.00	60.20	60.00	-0.70	21	1592
11:36:22	60.10	60.20	60.10	-0.60	1	1571
11:35:58	60.10	60.20	60.20	-0.50	1	1570
11:35:56	60.10	60.20	60.10	-0.60	1	1569
11:35:30	60.10	60.20	60.10	-0.60	1	1568
11:35:04	60.10	60.20	60.10	-0.60	1	1567
11:34:43	60.00	60.10	60.10	-0.60	1	1566
11:34:38	60.00	60.10	60.00	-0.70	1	1565
11:34:12	60.00	60.10	60.00	-0.70	1	1564
11:33:47	60.00	60.20	60.00	-0.70	1	1563
11:33:33	60.00	60.20	60.00	-0.70	1	1562
11:33:20	60.00	60.20	60.00	-0.70	1	1561
11:32:55	60.00	60.20	60.00	-0.70	1	1560
11:32:54	60.00	60.20	60.00	-0.70	1	1559
11:32:29	60.00	60.20	60.00	-0.70	1	1558
11:32:02	60.00	60.20	60.00	-0.70	1	1557
11:31:36	60.00	60.20	60.00	-0.70	1	1556
11:31:10	60.00	60.20	60.00	-0.70	1	1555
11:31:10	60.00	60.10	60.10	-0.60	1	1554
11:31:06	60.00	60.10	60.00	-0.70	2	1553
11:30:44	60.00	60.10	60.00	-0.70	1	1551
11:30:18	60.00	60.10	60.00	-0.70	1	1550
11:30:04	60.00	60.10	60.00	-0.70	1	1549
11:29:52	60.00	60.20	60.00	-0.70	1	1548
11:29:26	60.00	60.20	60.00	-0.70	1	1547
11:29:00	60.00	60.20	60.00	-0.70	1	1546
11:28:34	60.00	60.20	60.00	-0.70	1	1545
11:28:08	60.00	60.20	60.00	-0.70	1	1544
11:27:42	60.00	60.20	60.00	-0.70	1	1543
11:27:16	60.00	60.20	60.00	-0.70	1	1542
11:26:50	60.00	60.20	60.00	-0.70	1	1541
11:26:24	60.00	60.20	60.00	-0.70	1	1540
11:25:58	60.00	60.20	60.00	-0.70	1	1539
11:25:53	60.00	60.20	60.20	-0.50	1	1538
11:25:33	60.00	60.20	60.00	-0.70	1	1537
11:25:32	60.00	60.20	60.00	-0.70	1	1536
11:25:06	60.00	60.20	60.00	-0.70	1	1535
11:24:40	60.00	60.20	60.00	-0.70	1	1534
11:24:15	60.00	60.20	60.00	-0.70	1	1533
11:23:58	60.00	60.20	60.20	-0.50	1	1532
11:23:49	60.00	60.20	60.00	-0.70	1	1531
11:23:49	60.10	60.20	60.10	-0.60	3	1530
11:23:47	60.10	60.20	60.20	-0.50	1	1527
11:23:35	60.00	60.10	60.10	-0.60	1	1526
11:23:28	60.00	60.10	60.10	-0.60	3	1525
11:23:23	60.00	60.10	60.00	-0.70	1	1522
11:23:21	60.00	60.10	60.00	-0.70	1	1521
11:22:57	60.00	60.10	60.00	-0.70	1	1520
11:22:31	59.90	60.00	60.00	-0.70	1	1519
11:22:29	59.90	60.10	60.10	-0.60	2	1518
11:22:19	60.00	60.10	60.00	-0.70	10	1516
11:22:19	60.00	60.10	60.00	-0.70	10	1506
11:22:07	60.00	60.10	60.00	-0.70	1	1496
11:22:06	60.00	60.10	60.00	-0.70	1	1495
11:22:00	60.00	60.10	60.00	-0.70	8	1494
11:21:58	60.00	60.10	60.00	-0.70	1	1486
11:21:58	60.00	60.10	60.00	-0.70	13	1485
11:21:58	60.00	60.10	60.00	-0.70	10	1472
11:21:55	60.00	60.10	60.00	-0.70	10	1462
11:21:41	60.00	60.10	60.00	-0.70	1	1452
11:21:32	60.00	60.10	60.10	-0.60	1	1451
11:21:27	60.00	60.10	60.10	-0.60	1	1450
11:21:16	60.00	60.10	60.00	-0.70	1	1449
11:20:51	60.00	60.10	60.00	-0.70	1	1448
11:20:37	60.00	60.10	60.10	-0.60	2	1447
11:20:26	60.00	60.10	60.00	-0.70	1	1445
11:20:09	60.00	60.10	60.10	-0.60	1	1444
11:20:01	60.00	60.10	60.00	-0.70	1	1443
11:19:57	60.00	60.10	60.00	-0.70	1	1442
11:19:52	60.00	60.10	60.00	-0.70	3	1441
11:19:36	60.00	60.10	60.00	-0.70	1	1438
11:19:34	60.00	60.10	60.10	-0.60	1	1437
11:19:23	60.00	60.10	60.10	-0.60	1	1436
11:19:11	60.00	60.10	60.00	-0.70	1	1435
11:18:46	60.00	60.10	60.00	-0.70	1	1434
11:18:36	60.00	60.10	60.00	-0.70	1	1433
11:18:21	60.00	60.10	60.00	-0.70	1	1432
11:17:56	60.00	60.10	60.00	-0.70	1	1431
11:17:53	60.00	60.10	60.00	-0.70	2	1430
11:17:31	60.00	60.10	60.00	-0.70	1	1428
11:17:17	60.00	60.10	60.00	-0.70	1	1427
11:17:06	60.00	60.10	60.00	-0.70	1	1426
11:16:41	60.00	60.10	60.00	-0.70	1	1425
11:16:16	60.00	60.20	60.00	-0.70	1	1424
11:15:56	60.10	60.20	60.10	-0.60	2	1423
11:15:51	60.00	60.20	60.00	-0.70	1	1421
11:15:26	60.00	60.20	60.00	-0.70	1	1420
11:15:19	60.10	60.20	60.10	-0.60	1	1419
11:15:19	60.10	60.20	60.10	-0.60	3	1418
11:15:19	60.10	60.20	60.10	-0.60	2	1415
11:15:01	60.10	60.20	60.10	-0.60	1	1413
11:14:35	60.10	60.20	60.10	-0.60	1	1412
11:14:17	60.10	60.20	60.10	-0.60	2	1411
11:14:11	60.10	60.20	60.10	-0.60	1	1409
11:14:10	60.10	60.20	60.10	-0.60	1	1408
11:13:45	60.10	60.20	60.10	-0.60	1	1407
11:13:34	60.10	60.20	60.10	-0.60	1	1406
11:13:20	60.10	60.20	60.10	-0.60	1	1405
11:12:55	60.10	60.20	60.10	-0.60	1	1404
11:12:36	60.10	60.20	60.20	-0.50	1	1403
11:12:30	60.10	60.20	60.10	-0.60	1	1402
11:12:05	60.10	60.20	60.10	-0.60	1	1401
11:11:49	60.10	60.20	60.20	-0.50	1	1400
11:11:40	60.10	60.20	60.10	-0.60	1	1399
11:11:15	60.10	60.20	60.10	-0.60	1	1398
11:10:50	60.10	60.20	60.10	-0.60	1	1397
11:10:46	60.10	60.20	60.10	-0.60	1	1396
11:10:30	60.10	60.20	60.20	-0.50	1	1395
11:10:25	60.10	60.20	60.10	-0.60	1	1394
11:10:00	60.10	60.20	60.10	-0.60	1	1393
11:09:52	60.10	60.20	60.10	-0.60	10	1392
11:09:36	60.10	60.20	60.10	-0.60	1	1382
11:09:13	60.10	60.20	60.20	-0.50	3	1381
11:09:11	60.10	60.20	60.10	-0.60	1	1378
11:08:46	60.20	60.30	60.20	-0.50	1	1377
11:08:21	60.10	60.30	60.10	-0.60	1	1376
11:07:56	60.10	60.30	60.10	-0.60	1	1375
11:07:50	60.10	60.30	60.10	-0.60	1	1374
11:07:31	60.10	60.30	60.10	-0.60	1	1373
11:07:11	60.10	60.30	60.10	-0.60	2	1372
11:07:06	60.10	60.30	60.10	-0.60	1	1370
11:06:41	60.10	60.30	60.10	-0.60	1	1369
11:06:16	60.10	60.30	60.10	-0.60	1	1368
11:05:50	60.10	60.30	60.10	-0.60	1	1367
11:05:26	60.10	60.30	60.10	-0.60	1	1366
11:05:23	60.10	60.20	60.20	-0.50	1	1365
11:05:02	60.10	60.20	60.10	-0.60	2	1364
11:05:01	60.10	60.20	60.10	-0.60	1	1362
11:04:35	60.10	60.20	60.10	-0.60	1	1361
11:04:10	60.10	60.20	60.10	-0.60	1	1360
11:03:45	60.10	60.20	60.10	-0.60	1	1359
11:03:20	60.10	60.20	60.10	-0.60	1	1358
11:02:55	60.10	60.20	60.10	-0.60	1	1357
11:02:53	60.20	60.30	60.20	-0.50	1	1356
11:02:43	60.20	60.30	60.20	-0.50	1	1355
11:02:30	60.10	60.30	60.10	-0.60	1	1354
11:02:06	60.10	60.30	60.10	-0.60	1	1353
11:01:41	60.10	60.30	60.10	-0.60	1	1352
11:01:16	60.20	60.30	60.20	-0.50	1	1351
11:01:16	60.20	60.30	60.20	-0.50	1	1350
11:00:51	60.20	60.30	60.20	-0.50	1	1349
11:00:26	60.20	60.30	60.20	-0.50	1	1348
11:00:20	60.20	60.30	60.30	-0.40	2	1347
11:00:20	60.10	60.20	60.20	-0.50	10	1345
11:00:20	60.10	60.20	60.20	-0.50	1	1335
11:00:11	60.10	60.20	60.20	-0.50	1	1334
10:59:54	60.10	60.20	60.20	-0.50	2	1333
10:59:03	60.10	60.20	60.20	-0.50	1	1331
10:58:27	60.10	60.20	60.10	-0.60	1	1330
10:57:52	60.10	60.30	60.10	-0.60	1	1329
10:57:31	60.10	60.30	60.10	-0.60	1	1328
10:57:05	60.10	60.30	60.10	-0.60	1	1327
10:57:05	60.10	60.30	60.10	-0.60	1	1326
10:56:40	60.10	60.30	60.10	-0.60	1	1325
10:56:15	60.10	60.30	60.10	-0.60	1	1324
10:55:50	60.10	60.30	60.10	-0.60	1	1323
10:55:25	60.10	60.30	60.10	-0.60	1	1322
10:55:07	60.10	60.30	60.10	-0.60	1	1321
10:55:00	60.10	60.30	60.10	-0.60	1	1320
10:54:35	60.10	60.30	60.10	-0.60	1	1319
10:54:24	60.10	60.20	60.20	-0.50	1	1318
10:54:13	60.10	60.30	60.10	-0.60	1	1317
10:54:10	60.10	60.30	60.10	-0.60	1	1316
10:53:46	60.10	60.30	60.10	-0.60	1	1315
10:53:32	60.10	60.20	60.20	-0.50	2	1314
10:53:21	60.10	60.30	60.10	-0.60	1	1312
10:52:56	60.10	60.30	60.10	-0.60	1	1311
10:52:31	60.10	60.30	60.10	-0.60	1	1310
10:52:05	60.10	60.30	60.10	-0.60	1	1309
10:51:41	60.10	60.30	60.10	-0.60	1	1308
10:51:16	60.10	60.30	60.10	-0.60	1	1307
10:50:51	60.10	60.30	60.10	-0.60	1	1306
10:50:25	60.10	60.30	60.10	-0.60	1	1305
10:50:11	60.20	60.40	60.10	-0.60	4	1304
10:50:11	60.20	60.40	60.20	-0.50	2	1300
10:50:00	60.10	60.40	60.10	-0.60	1	1298
10:49:36	60.20	60.40	60.20	-0.50	1	1297
10:49:13	60.20	60.40	60.20	-0.50	1	1296
10:49:10	60.20	60.40	60.20	-0.50	1	1295
10:48:46	60.20	60.40	60.20	-0.50	1	1294
10:48:20	60.20	60.40	60.20	-0.50	1	1293
10:47:55	60.20	60.40	60.20	-0.50	1	1292
10:47:30	60.20	60.40	60.20	-0.50	1	1291
10:47:06	60.20	60.40	60.20	-0.50	1	1290
10:46:40	60.20	60.40	60.20	-0.50	1	1289
10:46:34	60.20	60.30	60.30	-0.40	1	1288
10:46:15	60.20	60.30	60.20	-0.50	1	1287
10:45:50	60.20	60.40	60.20	-0.50	1	1286
10:45:26	60.20	60.40	60.20	-0.50	1	1285
10:45:01	60.20	60.40	60.20	-0.50	1	1284
10:44:58	60.10	60.40	60.10	-0.60	1	1283
10:44:44	60.20	60.40	60.20	-0.50	1	1282
10:44:36	60.20	60.40	60.20	-0.50	1	1281
10:44:14	60.20	60.40	60.20	-0.50	3	1280
10:44:11	60.20	60.40	60.20	-0.50	1	1277
10:43:46	60.20	60.40	60.20	-0.50	1	1276
10:43:28	60.20	60.40	60.20	-0.50	1	1275
10:43:21	60.20	60.40	60.20	-0.50	1	1274
10:42:56	60.20	60.40	60.20	-0.50	1	1273
10:42:53	60.20	60.30	60.30	-0.40	1	1272
10:42:31	60.20	60.40	60.20	-0.50	1	1271
10:42:06	60.20	60.40	60.20	-0.50	1	1270
10:41:41	60.30	60.40	60.30	-0.40	1	1269
10:41:16	60.30	60.40	60.30	-0.40	1	1268
10:40:51	60.30	60.40	60.30	-0.40	1	1267
10:40:25	60.30	60.40	60.30	-0.40	1	1266
10:40:01	60.30	60.50	60.30	-0.40	1	1265
10:39:38	60.30	60.50	60.30	-0.40	1	1264
10:39:35	60.30	60.50	60.30	-0.40	1	1263
10:39:10	60.30	60.50	60.30	-0.40	1	1262
10:38:45	60.40	60.50	60.40	-0.30	1	1261
10:38:20	60.40	60.50	60.40	-0.30	1	1260
10:37:55	60.40	60.50	60.40	-0.30	1	1259
10:37:30	60.40	60.50	60.40	-0.30	1	1258
10:37:05	60.40	60.50	60.40	-0.30	1	1257
10:36:43	60.50	60.60	60.50	-0.20	1	1256
10:36:40	60.50	60.60	60.50	-0.20	1	1255
10:36:31	60.50	60.60	60.60	-0.10	2	1254
10:36:15	60.50	60.60	60.50	-0.20	1	1252
10:36:11	60.30	60.40	60.50	-0.20	2	1251
10:36:11	60.30	60.40	60.40	-0.30	1	1249
10:35:51	60.40	60.50	60.40	-0.30	1	1248
10:35:26	60.30	60.60	60.30	-0.40	1	1247
10:35:10	60.30	60.50	60.50	-0.20	1	1246
10:35:10	60.40	60.50	60.40	-0.30	1	1245
10:35:01	60.40	60.50	60.40	-0.30	1	1244
10:34:36	60.40	60.60	60.40	-0.30	1	1243
10:34:25	60.40	60.50	60.50	-0.20	1	1242
10:34:12	60.30	60.50	60.50	-0.20	1	1241
10:34:11	60.40	60.50	60.40	-0.30	1	1240
10:33:46	60.40	60.50	60.40	-0.30	1	1239
10:33:21	60.50	60.60	60.50	-0.20	1	1238
10:32:56	60.40	60.60	60.40	-0.30	1	1237
10:32:50	60.40	60.60	60.60	-0.10	3	1236
10:32:48	60.40	60.50	60.50	-0.20	12	1233
10:32:48	60.30	60.40	60.40	-0.30	8	1221
10:32:48	60.30	60.40	60.40	-0.30	4	1213
10:32:31	60.30	60.40	60.30	-0.40	1	1209
10:32:05	60.30	60.40	60.30	-0.40	1	1208
10:31:41	60.30	60.40	60.30	-0.40	1	1207
10:31:16	60.20	60.40	60.20	-0.50	1	1206
10:31:08	60.20	60.40	60.20	-0.50	3	1205
10:30:50	60.30	60.40	60.30	-0.40	1	1202
10:30:26	60.30	60.40	60.30	-0.40	1	1201
10:30:01	60.30	60.40	60.30	-0.40	1	1200
10:29:35	60.30	60.50	60.30	-0.40	1	1199
10:29:10	60.20	60.50	60.20	-0.50	1	1198
10:29:07	60.20	60.40	60.40	-0.30	1	1197
10:28:52	60.20	60.40	60.40	-0.30	2	1196
10:28:46	60.30	60.40	60.30	-0.40	1	1194
10:28:29	60.30	60.40	60.30	-0.40	2	1193
10:28:20	60.30	60.40	60.30	-0.40	1	1191
10:27:55	60.20	60.40	60.20	-0.50	1	1190
10:27:30	60.30	60.40	60.30	-0.40	1	1189
10:27:05	60.30	60.40	60.30	-0.40	1	1188
10:26:40	60.30	60.40	60.30	-0.40	1	1187
10:26:15	60.20	60.40	60.20	-0.50	1	1186
10:25:54	60.20	60.40	60.40	-0.30	1	1185
10:25:52	60.20	60.40	60.40	-0.30	1	1184
10:25:50	60.20	60.40	60.20	-0.50	1	1183
10:25:49	60.20	60.40	60.40	-0.30	5	1182
10:25:47	60.20	60.30	60.30	-0.40	2	1177
10:25:47	60.30	60.40	60.30	-0.40	4	1175
10:25:25	60.30	60.40	60.30	-0.40	1	1171
10:25:01	60.40	60.50	60.40	-0.30	1	1170
10:25:00	60.20	60.40	60.40	-0.30	3	1169
10:25:00	60.20	60.40	60.40	-0.30	7	1166
10:24:36	60.20	60.40	60.20	-0.50	1	1159
10:24:11	60.20	60.40	60.20	-0.50	1	1158
10:24:02	60.20	60.40	60.20	-0.50	4	1157
10:23:46	60.20	60.40	60.20	-0.50	1	1153
10:23:21	60.20	60.40	60.20	-0.50	1	1152
10:23:06	60.20	60.40	60.20	-0.50	1	1151
10:22:57	60.20	60.40	60.20	-0.50	8	1150
10:22:56	60.20	60.40	60.20	-0.50	1	1142
10:22:31	60.20	60.40	60.20	-0.50	1	1141
10:22:06	60.30	60.40	60.30	-0.40	1	1140
10:22:04	60.30	60.40	60.30	-0.40	1	1139
10:21:41	60.20	60.40	60.20	-0.50	1	1138
10:21:16	60.20	60.40	60.20	-0.50	1	1137
10:21:00	60.20	60.30	60.30	-0.40	2	1136
10:20:51	60.30	60.40	60.30	-0.40	1	1134
10:20:47	60.20	60.30	60.30	-0.40	1	1133
10:20:25	60.30	60.40	60.30	-0.40	1	1132
10:20:01	60.30	60.40	60.30	-0.40	1	1131
10:19:47	60.20	60.30	60.30	-0.40	8	1130
10:19:47	60.30	60.40	60.30	-0.40	2	1122
10:19:45	60.30	60.40	60.30	-0.40	2	1120
10:19:36	60.30	60.50	60.30	-0.40	1	1118
10:19:35	60.30	60.50	60.30	-0.40	1	1117
10:19:17	60.40	60.50	60.30	-0.40	8	1116
10:19:17	60.40	60.50	60.40	-0.30	2	1108
10:19:10	60.40	60.50	60.40	-0.30	1	1106
10:18:57	60.40	60.50	60.40	-0.30	1	1105
10:18:45	60.40	60.50	60.40	-0.30	1	1104
10:18:20	60.40	60.50	60.40	-0.30	1	1103
10:17:55	60.40	60.50	60.40	-0.30	1	1102
10:17:30	60.40	60.60	60.40	-0.30	1	1101
10:17:06	60.50	60.60	60.50	-0.20	1	1100
10:16:55	60.50	60.60	60.50	-0.20	1	1099
10:16:41	60.50	60.60	60.50	-0.20	1	1098
10:16:27	60.50	60.60	60.50	-0.20	1	1097
10:16:16	60.50	60.60	60.50	-0.20	1	1096
10:15:51	60.50	60.60	60.50	-0.20	1	1095
10:15:26	60.50	60.60	60.50	-0.20	1	1094
10:15:01	60.50	60.60	60.50	-0.20	1	1093
10:14:58	60.50	60.60	60.50	-0.20	1	1092
10:14:42	60.50	60.70	60.50	-0.20	3	1091
10:14:36	60.50	60.70	60.50	-0.20	1	1088
10:14:11	60.50	60.70	60.50	-0.20	1	1087
10:14:08	60.50	60.70	60.50	-0.20	1	1086
10:14:07	60.50	60.60	60.60	-0.10	1	1085
10:13:46	60.50	60.60	60.50	-0.20	1	1084
10:13:23	60.50	60.70	60.70	0	1	1083
10:13:22	60.40	60.60	60.60	-0.10	7	1082
10:13:22	60.40	60.60	60.60	-0.10	3	1075
10:13:21	60.50	60.60	60.50	-0.20	1	1072
10:13:16	60.40	60.50	60.50	-0.20	1	1071
10:13:16	60.40	60.50	60.50	-0.20	2	1070
10:13:16	60.40	60.50	60.50	-0.20	10	1068
10:12:55	60.40	60.50	60.40	-0.30	1	1058
10:12:47	60.40	60.50	60.50	-0.20	3	1057
10:12:30	60.40	60.50	60.40	-0.30	1	1054
10:12:16	60.40	60.50	60.40	-0.30	5	1053
10:12:05	60.40	60.50	60.40	-0.30	1	1048
10:11:40	60.40	60.50	60.40	-0.30	1	1047
10:11:35	60.30	60.40	60.40	-0.30	1	1046
10:11:35	60.30	60.40	60.40	-0.30	3	1045
10:11:32	60.30	60.40	60.40	-0.30	5	1042
10:11:16	60.20	60.40	60.40	-0.30	3	1037
10:11:15	60.30	60.40	60.30	-0.40	1	1034
10:11:10	60.20	60.40	60.40	-0.30	1	1033
10:11:09	60.20	60.30	60.30	-0.40	19	1032
10:10:46	60.10	60.20	60.20	-0.50	5	1013
10:10:25	60.10	60.30	60.10	-0.60	1	1008
10:10:00	60.10	60.30	60.10	-0.60	1	1007
10:10:00	60.10	60.20	60.20	-0.50	4	1006
10:10:00	60.10	60.20	60.20	-0.50	1	1002
10:09:51	60.10	60.30	60.30	-0.40	1	1001
10:09:49	60.10	60.30	60.30	-0.40	6	1000
10:09:49	60.10	60.20	60.20	-0.50	16	994
10:09:39	60.10	60.20	60.10	-0.60	10	978
10:09:35	60.10	60.20	60.10	-0.60	1	968
10:09:10	60.10	60.20	60.10	-0.60	1	967
10:08:55	60.10	60.20	60.10	-0.60	2	966
10:08:45	60.10	60.20	60.10	-0.60	1	964
10:06:49	60.10	60.30	60.10	-0.60	3	963
10:06:41	60.10	60.20	60.20	-0.50	8	960
10:06:41	60.10	60.20	60.10	-0.60	1	952
10:06:19	60.20	60.30	60.20	-0.50	2	951
10:06:16	60.20	60.30	60.20	-0.50	1	949
10:05:51	60.20	60.30	60.20	-0.50	1	948
10:05:38	60.20	60.30	60.20	-0.50	1	947
10:05:38	60.20	60.30	60.20	-0.50	2	946
10:05:25	60.20	60.30	60.20	-0.50	1	944
10:05:23	60.30	60.50	60.30	-0.40	3	943
10:05:01	60.30	60.50	60.30	-0.40	1	940
10:04:35	60.30	60.50	60.30	-0.40	1	939
10:04:11	60.30	60.50	60.30	-0.40	1	938
10:04:11	60.20	60.30	60.30	-0.40	3	937
10:04:11	60.30	60.50	60.30	-0.40	7	934
10:03:54	60.30	60.50	60.20	-0.50	1	927
10:03:54	60.30	60.50	60.30	-0.40	9	926
10:03:50	60.40	60.50	60.30	-0.40	7	917
10:03:50	60.40	60.50	60.40	-0.30	3	910
10:03:46	60.40	60.50	60.40	-0.30	1	907
10:03:20	60.40	60.50	60.40	-0.30	1	906
10:02:55	60.40	60.50	60.40	-0.30	1	905
10:02:46	60.30	60.40	60.40	-0.30	2	904
10:02:30	60.30	60.50	60.30	-0.40	1	902
10:02:05	60.30	60.50	60.30	-0.40	1	901
10:01:40	60.30	60.50	60.30	-0.40	1	900
10:01:15	60.30	60.50	60.30	-0.40	1	899
10:00:50	60.30	60.50	60.30	-0.40	1	898
10:00:39	60.30	60.50	60.30	-0.40	1	897
10:00:25	60.30	60.50	60.30	-0.40	1	896
10:00:02	60.30	60.50	60.30	-0.40	3	895
10:00:00	60.30	60.50	60.30	-0.40	1	892
09:59:36	60.30	60.50	60.30	-0.40	1	891
09:59:11	60.30	60.50	60.30	-0.40	1	890
09:58:46	60.40	60.60	60.40	-0.30	1	889
09:58:21	60.40	60.60	60.40	-0.30	1	888
09:58:21	60.40	60.60	60.40	-0.30	2	887
09:57:56	60.40	60.60	60.40	-0.30	1	885
09:57:31	60.50	60.60	60.50	-0.20	1	884
09:57:16	60.40	60.50	60.50	-0.20	1	883
09:57:06	60.40	60.60	60.40	-0.30	1	882
09:57:02	60.40	60.50	60.50	-0.20	1	881
09:57:01	60.40	60.50	60.50	-0.20	6	880
09:57:01	60.30	60.50	60.50	-0.20	2	874
09:56:54	60.30	60.40	60.40	-0.30	1	872
09:56:52	60.30	60.50	60.30	-0.40	2	871
09:56:41	60.30	60.50	60.30	-0.40	1	869
09:56:16	60.30	60.50	60.30	-0.40	1	868
09:55:51	60.30	60.50	60.30	-0.40	1	867
09:55:48	60.20	60.40	60.40	-0.30	3	866
09:55:47	60.20	60.30	60.30	-0.40	3	863
09:55:25	60.20	60.30	60.20	-0.50	1	860
09:55:01	60.20	60.30	60.20	-0.50	1	859
09:54:35	60.20	60.30	60.20	-0.50	1	858
09:53:45	60.20	60.30	60.20	-0.50	1	857
09:53:20	60.20	60.40	60.20	-0.50	1	856
09:52:55	60.20	60.40	60.20	-0.50	1	855
09:52:30	60.20	60.40	60.20	-0.50	1	854
09:52:06	60.20	60.40	60.20	-0.50	1	853
09:51:40	60.20	60.40	60.20	-0.50	1	852
09:51:15	60.20	60.40	60.20	-0.50	1	851
09:50:50	60.20	60.40	60.20	-0.50	1	850
09:50:26	60.20	60.40	60.20	-0.50	1	849
09:50:05	60.30	60.40	60.30	-0.40	1	848
09:50:01	60.30	60.40	60.30	-0.40	1	847
09:49:36	60.30	60.40	60.30	-0.40	1	846
09:49:11	60.30	60.50	60.30	-0.40	1	845
09:48:46	60.30	60.50	60.30	-0.40	1	844
09:48:21	60.40	60.50	60.40	-0.30	1	843
09:48:19	60.40	60.50	60.40	-0.30	1	842
09:47:56	60.40	60.50	60.40	-0.30	1	841
09:47:44	60.40	60.50	60.40	-0.30	1	840
09:47:24	60.30	60.40	60.40	-0.30	2	839
09:47:05	60.20	60.40	60.20	-0.50	1	837
09:46:40	60.20	60.40	60.20	-0.50	1	836
09:46:15	60.30	60.50	60.30	-0.40	1	835
09:46:11	60.20	60.30	60.30	-0.40	1	834
09:45:50	60.20	60.40	60.20	-0.50	1	833
09:45:25	60.10	60.40	60.10	-0.60	1	832
09:45:11	60.10	60.20	60.20	-0.50	6	831
09:45:11	60.20	60.40	60.20	-0.50	4	825
09:45:00	60.20	60.40	60.20	-0.50	1	821
09:44:35	60.20	60.40	60.20	-0.50	1	820
09:44:26	60.20	60.40	60.20	-0.50	2	819
09:44:10	60.30	60.50	60.30	-0.40	1	817
09:43:45	60.30	60.50	60.30	-0.40	1	816
09:43:32	60.20	60.30	60.30	-0.40	11	815
09:43:21	60.10	60.20	60.20	-0.50	1	804
09:43:20	60.10	60.20	60.10	-0.60	1	803
09:43:13	60.20	60.30	60.20	-0.50	2	802
09:42:55	60.20	60.30	60.20	-0.50	1	800
09:42:30	60.20	60.30	60.20	-0.50	1	799
09:42:05	60.30	60.40	60.30	-0.40	1	798
09:41:40	60.30	60.40	60.30	-0.40	1	797
09:41:28	60.30	60.50	60.50	-0.20	1	796
09:41:23	60.40	60.50	60.50	-0.20	3	795
09:41:15	60.40	60.50	60.40	-0.30	1	792
09:40:57	60.40	60.50	60.40	-0.30	2	791
09:40:51	60.40	60.50	60.40	-0.30	1	789
09:40:38	60.40	60.50	60.50	-0.20	3	788
09:40:26	60.40	60.50	60.40	-0.30	1	785
09:40:01	60.40	60.50	60.40	-0.30	1	784
09:39:36	60.40	60.50	60.40	-0.30	1	783
09:39:27	60.40	60.50	60.50	-0.20	1	782
09:39:26	60.40	60.50	60.50	-0.20	3	781
09:39:14	60.30	60.40	60.40	-0.30	1	778
09:39:11	60.30	60.40	60.30	-0.40	1	777
09:38:47	60.30	60.40	60.40	-0.30	1	776
09:38:46	60.30	60.40	60.30	-0.40	1	775
09:38:21	60.30	60.40	60.30	-0.40	1	774
09:38:07	60.10	60.20	60.20	-0.50	20	773
09:38:07	60.10	60.20	60.20	-0.50	3	753
09:38:07	60.20	60.30	60.20	-0.50	4	750
09:38:02	60.20	60.30	60.30	-0.40	1	746
09:38:02	60.20	60.30	60.30	-0.40	13	745
09:38:02	60.20	60.30	60.30	-0.40	24	732
09:38:01	60.30	60.50	60.30	-0.40	12	708
09:37:56	60.30	60.50	60.30	-0.40	1	696
09:37:50	60.30	60.50	60.50	-0.20	1	695
09:37:48	60.30	60.50	60.50	-0.20	1	694
09:37:46	60.30	60.40	60.40	-0.30	2	693
09:37:46	60.20	60.40	60.40	-0.30	5	691
09:37:46	60.20	60.30	60.30	-0.40	5	686
09:37:33	60.10	60.30	60.30	-0.40	1	681
09:37:31	60.10	60.30	60.10	-0.60	1	680
09:37:06	60.10	60.30	60.10	-0.60	1	679
09:36:59	60.10	60.20	60.20	-0.50	1	678
09:36:47	60.00	60.20	60.20	-0.50	1	677
09:36:47	60.00	60.20	60.20	-0.50	2	676
09:36:41	60.00	60.20	60.00	-0.70	1	674
09:36:15	60.00	60.20	60.00	-0.70	1	673
09:35:51	60.00	60.20	60.00	-0.70	1	672
09:35:42	60.00	60.20	60.00	-0.70	1	671
09:35:36	60.00	60.20	60.00	-0.70	1	670
09:35:25	60.00	60.20	60.00	-0.70	1	669
09:35:23	60.00	60.20	60.00	-0.70	1	668
09:35:00	60.00	60.20	60.00	-0.70	1	667
09:34:35	60.00	60.20	60.00	-0.70	1	666
09:34:34	60.00	60.20	60.00	-0.70	4	665
09:34:18	60.00	60.10	60.10	-0.60	1	661
09:34:14	59.90	60.00	60.00	-0.70	4	660
09:34:12	59.90	60.00	60.00	-0.70	3	656
09:33:40	59.90	60.00	60.00	-0.70	1	653
09:33:36	59.90	60.00	60.00	-0.70	1	652
09:33:30	59.90	60.00	60.00	-0.70	2	651
09:32:55	59.90	60.00	60.00	-0.70	1	649
09:32:30	59.90	60.00	60.00	-0.70	1	648
09:32:26	59.90	60.00	59.90	-0.80	2	647
09:32:13	59.90	60.00	59.90	-0.80	5	645
09:32:00	59.90	60.00	60.00	-0.70	1	640
09:31:16	59.90	60.00	59.90	-0.80	1	639
09:31:13	59.90	60.10	59.90	-0.80	1	638
09:31:07	60.00	60.10	60.00	-0.70	1	637
09:30:58	60.00	60.10	60.00	-0.70	1	636
09:30:58	60.00	60.10	60.00	-0.70	1	635
09:30:58	60.00	60.10	60.00	-0.70	1	634
09:30:58	60.00	60.10	60.00	-0.70	2	633
09:30:50	60.00	60.10	60.00	-0.70	1	631
09:30:25	60.00	60.20	60.00	-0.70	1	630
09:30:25	60.10	60.20	60.10	-0.60	2	629
09:30:08	60.10	60.20	60.10	-0.60	3	627
09:30:00	60.10	60.20	60.10	-0.60	1	624
09:29:36	60.10	60.20	60.10	-0.60	1	623
09:29:11	60.10	60.20	60.10	-0.60	1	622
09:29:08	60.00	60.10	60.10	-0.60	1	621
09:29:05	60.00	60.10	60.10	-0.60	5	620
09:29:02	60.00	60.10	60.10	-0.60	1	615
09:28:46	60.00	60.10	60.00	-0.70	1	614
09:28:31	60.00	60.10	60.00	-0.70	6	613
09:28:21	60.00	60.10	60.00	-0.70	1	607
09:27:56	60.00	60.10	60.00	-0.70	1	606
09:27:38	59.90	60.00	60.00	-0.70	2	605
09:27:38	59.90	60.00	60.00	-0.70	5	603
09:27:18	60.00	60.10	60.00	-0.70	1	598
09:27:06	60.00	60.10	60.00	-0.70	1	597
09:27:02	60.00	60.10	60.00	-0.70	2	596
09:26:56	59.90	60.00	60.00	-0.70	3	594
09:26:16	59.90	60.00	60.00	-0.70	1	591
09:25:56	60.00	60.10	60.00	-0.70	1	590
09:25:56	60.00	60.10	60.00	-0.70	1	589
09:25:51	60.00	60.10	60.00	-0.70	1	588
09:25:25	59.90	60.00	60.00	-0.70	1	587
09:25:24	60.00	60.10	60.00	-0.70	1	586
09:25:24	60.00	60.10	60.00	-0.70	1	585
09:25:23	60.00	60.10	60.00	-0.70	1	584
09:25:17	59.90	60.00	60.00	-0.70	4	583
09:25:17	59.90	60.00	60.00	-0.70	16	579
09:24:45	59.80	60.00	60.00	-0.70	5	563
09:24:44	59.80	59.90	59.90	-0.80	2	558
09:24:27	59.80	60.00	59.80	-0.90	2	556
09:24:25	59.70	59.90	59.90	-0.80	1	554
09:24:24	59.70	59.80	59.80	-0.90	1	553
09:24:22	59.80	60.00	59.80	-0.90	3	552
09:24:02	59.70	59.80	59.80	-0.90	1	549
09:24:01	59.80	59.90	59.80	-0.90	9	548
09:24:01	59.80	59.90	59.80	-0.90	1	539
09:23:50	59.80	59.90	59.80	-0.90	1	538
09:23:49	59.80	60.00	59.80	-0.90	1	537
09:23:45	59.80	60.00	59.80	-0.90	1	536
09:23:41	59.90	60.00	59.90	-0.80	10	535
09:23:36	59.90	60.00	59.90	-0.80	1	525
09:23:23	59.80	59.90	59.90	-0.80	1	524
09:23:23	59.80	59.90	59.90	-0.80	1	523
09:23:19	59.90	60.00	59.90	-0.80	2	522
09:23:13	59.80	59.90	59.90	-0.80	2	520
09:23:13	59.80	59.90	59.90	-0.80	3	518
09:23:08	59.80	59.90	59.90	-0.80	1	515
09:23:04	59.80	59.90	59.90	-0.80	1	514
09:22:55	59.90	60.00	59.90	-0.80	24	513
09:22:55	60.00	60.10	60.00	-0.70	12	489
09:22:30	59.90	60.00	60.00	-0.70	1	477
09:22:30	60.00	60.10	60.00	-0.70	4	476
09:22:30	60.00	60.10	60.00	-0.70	21	472
09:22:30	60.00	60.10	60.00	-0.70	1	451
09:22:16	60.00	60.20	60.00	-0.70	4	450
09:22:11	60.00	60.20	60.00	-0.70	1	446
09:22:06	60.00	60.20	60.00	-0.70	1	445
09:21:59	60.00	60.10	60.10	-0.60	1	444
09:21:52	60.10	60.30	60.10	-0.60	27	443
09:21:52	60.20	60.40	60.20	-0.50	19	416
09:21:41	60.20	60.40	60.20	-0.50	1	397
09:21:16	60.20	60.40	60.20	-0.50	1	396
09:21:13	60.20	60.40	60.20	-0.50	1	395
09:20:51	60.20	60.40	60.20	-0.50	1	394
09:20:26	60.30	60.40	60.30	-0.40	1	393
09:20:01	60.30	60.40	60.30	-0.40	1	392
09:19:53	60.30	60.40	60.40	-0.30	1	391
09:19:36	60.30	60.50	60.30	-0.40	1	390
09:19:11	60.30	60.50	60.30	-0.40	1	389
09:18:57	60.40	60.50	60.40	-0.30	1	388
09:18:56	60.40	60.60	60.40	-0.30	1	387
09:18:45	60.40	60.50	60.40	-0.30	1	386
09:18:22	60.40	60.60	60.40	-0.30	3	385
09:18:20	60.40	60.60	60.40	-0.30	1	382
09:17:56	60.40	60.60	60.40	-0.30	1	381
09:17:45	60.30	60.40	60.40	-0.30	2	380
09:17:43	60.20	60.30	60.30	-0.40	6	378
09:17:43	60.30	60.40	60.30	-0.40	4	372
09:17:32	60.30	60.40	60.30	-0.40	1	368
09:17:11	60.30	60.40	60.30	-0.40	4	367
09:17:05	60.30	60.40	60.30	-0.40	1	363
09:16:41	60.20	60.40	60.20	-0.50	1	362
09:16:16	60.10	60.40	60.10	-0.60	1	361
09:15:50	60.10	60.40	60.10	-0.60	1	360
09:15:46	60.20	60.40	60.20	-0.50	2	359
09:15:37	60.10	60.20	60.20	-0.50	2	357
09:15:37	60.10	60.20	60.20	-0.50	1	355
09:15:25	60.10	60.30	60.10	-0.60	1	354
09:15:19	60.20	60.30	60.20	-0.50	1	353
09:15:09	60.20	60.30	60.20	-0.50	1	352
09:15:09	60.20	60.30	60.20	-0.50	6	351
09:15:09	60.20	60.40	60.20	-0.50	2	345
09:15:00	60.20	60.40	60.20	-0.50	1	343
09:14:55	60.20	60.30	60.30	-0.40	1	342
09:14:50	60.20	60.30	60.30	-0.40	1	341
09:14:38	60.30	60.40	60.30	-0.40	1	340
09:14:35	60.20	60.40	60.20	-0.50	1	339
09:14:29	60.30	60.40	60.30	-0.40	14	338
09:14:29	60.30	60.40	60.30	-0.40	3	324
09:14:28	60.40	60.50	60.40	-0.30	6	321
09:14:28	60.40	60.60	60.40	-0.30	8	315
09:14:14	60.50	60.70	60.50	-0.20	9	307
09:14:10	60.50	60.70	60.50	-0.20	1	298
09:13:52	60.60	60.70	60.60	-0.10	1	297
09:13:45	60.50	60.70	60.50	-0.20	1	296
09:13:45	60.60	60.70	60.60	-0.10	1	295
09:13:20	60.50	60.70	60.50	-0.20	1	294
09:13:03	60.50	60.70	60.50	-0.20	1	293
09:12:55	60.60	60.70	60.60	-0.10	1	292
09:12:55	60.50	60.70	60.50	-0.20	1	291
09:12:51	60.60	60.70	60.60	-0.10	8	290
09:12:43	60.70	60.80	60.70	0	1	282
09:12:30	60.70	60.80	60.70	0	1	281
09:12:30	60.70	60.80	60.70	0	1	280
09:12:05	60.60	60.80	60.60	-0.10	1	279
09:11:51	60.60	60.80	60.60	-0.10	4	278
09:11:41	60.60	60.80	60.60	-0.10	1	274
09:11:36	60.60	60.90	60.60	-0.10	1	273
09:11:16	60.60	60.90	60.60	-0.10	1	272
09:11:10	60.70	60.90	60.70	0	6	271
09:11:10	60.80	61.00	60.70	0	4	265
09:11:10	60.80	61.00	60.80	+0.10	1	261
09:11:02	60.80	61.00	60.80	+0.10	2	260
09:11:01	60.70	60.90	60.90	+0.20	1	258
09:10:51	60.90	61.00	60.90	+0.20	2	257
09:10:51	60.80	61.00	60.80	+0.10	2	255
09:10:51	60.80	61.00	60.80	+0.10	1	253
09:10:43	60.80	61.00	61.00	+0.30	1	252
09:10:43	60.90	61.10	60.90	+0.20	3	251
09:10:29	60.70	61.00	61.00	+0.30	1	248
09:10:26	60.80	61.00	60.80	+0.10	1	247
09:10:23	60.90	61.00	60.90	+0.20	15	246
09:10:22	61.00	61.10	61.00	+0.30	1	231
09:10:16	61.00	61.10	61.00	+0.30	1	230
09:10:16	61.00	61.10	61.00	+0.30	6	229
09:10:16	60.90	61.00	61.00	+0.30	4	223
09:10:15	60.90	61.00	61.00	+0.30	1	219
09:10:12	60.90	61.00	61.00	+0.30	5	218
09:10:05	60.80	60.90	60.90	+0.20	5	213
09:10:01	60.80	60.90	60.80	+0.10	1	208
09:09:52	60.60	60.80	60.80	+0.10	2	207
09:09:48	60.60	60.80	60.80	+0.10	1	205
09:09:44	60.60	60.80	60.80	+0.10	1	204
09:09:36	60.60	60.80	60.80	+0.10	1	203
09:09:36	60.60	60.80	60.60	-0.10	1	202
09:09:33	60.60	60.80	60.80	+0.10	1	201
09:09:18	60.60	60.80	60.80	+0.10	3	200
09:09:16	60.50	60.70	60.70	0	7	197
09:09:15	60.50	60.70	60.70	0	1	190
09:09:12	60.50	60.70	60.50	-0.20	1	189
09:09:11	60.50	60.70	60.50	-0.20	1	188
09:09:05	60.50	60.70	60.70	0	3	187
09:09:03	60.50	60.70	60.70	0	5	184
09:08:58	60.60	60.70	60.70	0	6	179
09:08:58	60.50	60.60	60.60	-0.10	11	173
09:08:58	60.50	60.60	60.60	-0.10	4	162
09:08:58	60.40	60.60	60.60	-0.10	6	158
09:08:58	60.40	60.60	60.60	-0.10	18	152
09:08:58	60.40	60.60	60.60	-0.10	21	134
09:08:52	60.40	60.50	60.50	-0.20	9	113
09:08:52	60.30	60.40	60.40	-0.30	4	104
09:08:46	60.10	60.30	60.30	-0.40	10	100
09:08:46	60.10	60.30	60.10	-0.60	1	90
09:08:36	60.20	60.30	60.20	-0.50	2	89
09:08:21	60.20	60.30	60.20	-0.50	1	87
09:07:56	60.20	60.30	60.20	-0.50	1	86
09:07:36	60.10	60.20	60.20	-0.50	1	85
09:07:36	60.10	60.20	60.20	-0.50	1	84
09:07:35	60.10	60.20	60.20	-0.50	2	83
09:07:34	60.10	60.20	60.20	-0.50	1	81
09:07:31	60.10	60.20	60.10	-0.60	1	80
09:07:29	60.10	60.20	60.20	-0.50	3	79
09:06:45	60.20	60.30	60.20	-0.50	3	76
09:06:37	60.10	60.20	60.20	-0.50	3	73
09:06:37	60.20	60.30	60.20	-0.50	3	70
09:06:33	60.20	60.30	60.30	-0.40	1	67
09:05:31	60.30	60.40	60.30	-0.40	2	66
09:04:53	60.30	60.40	60.30	-0.40	1	64
09:04:48	60.10	60.30	60.30	-0.40	2	63
09:04:17	60.10	60.30	60.30	-0.40	5	61
09:04:17	60.00	60.10	60.10	-0.60	1	56
09:04:16	60.10	60.30	60.10	-0.60	1	55
09:04:14	60.10	60.30	60.20	-0.50	1	54
09:03:28	60.10	60.30	60.10	-0.60	1	53
09:02:39	60.10	60.20	60.20	-0.50	1	52
09:02:17	60.00	60.20	60.20	-0.50	3	51
09:02:16	60.00	60.20	60.00	-0.70	1	48
09:02:12	60.00	60.20	60.00	-0.70	3	47
09:02:10	60.00	60.10	60.10	-0.60	1	44
09:01:23	60.00	60.20	60.00	-0.70	2	43
09:01:16	59.90	60.20	59.90	-0.80	1	41
09:01:14	59.90	60.20	59.90	-0.80	1	40
09:01:06	59.90	60.20	59.90	-0.80	2	39
09:00:53	60.10	60.20	60.10	-0.60	1	37
09:00:37	60.10	60.30	60.10	-0.60	1	36
09:00:35	60.10	60.20	60.10	-0.60	2	35
09:00:32	59.90	60.00	60.00	-0.70	1	33
09:00:29	59.90	60.00	59.90	-0.80	3	32
09:00:16	60.00	60.30	60.00	-0.70	1	29
09:00:03	59.90	60.00	60.00	-0.70	4	28
09:00:03	--	--	60.00	-0.70	23	24

　

其他人也逛...

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

Samsung Galaxy S25 Ultra (12G/512G)

麥當勞豬肉滿福堡好禮即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【法國皇家】理想體態成貓F32 15KG

麥當勞大麥克好禮即享券

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

AirTag (2ND GENERATION) 4 PACK

Apple iPhone 17 (256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 (256G)

雅詩蘭黛特潤超導全方位修護露100ml

DJI OSMO POCKET 3 全能套裝

【歐股盤後】收跌☆

【金屬盤後】金銅價跌☆

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

‧日月光投控ADR18日下跌0.17美元...
‧通膨疑慮再起台股跌逾600點回...
‧【盤前焦點】聯準會利率按兵不...

加密貨幣

比特幣BTC	70798.99	-3,137.86	-4.24%
以太幣ETH	2196.89	-121.67	-5.25%
瑞波幣XRP	1.47	-0.05	-3.20%
比特幣現金BCH	457.34	-13.35	-2.84%
萊特幣LTC	55.71	-2.39	-4.11%
卡達幣ADA	0.272386	-0.02	-5.77%
波場幣TRX	0.303925	0.00	-0.92%
恆星幣XLM	0.168877	0.00	-2.80%

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。