最新黃仁勳高喊2026年再創紀錄承諾將回台與北市府簽約熱門新台幣開盤貶5.2分為31.52元

更新報價

台　半 (5425) 半導體業上櫃

60.30 ▼-3.30 -5.19% 2.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.30	4,031	60.20	4	60.40	5	62.00	62.90	59.70	63.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:48:12	60.40	60.50	60.50	-3.10	2	4045
11:47:42	60.30	60.50	60.50	-3.10	1	4043
11:47:40	60.30	60.50	60.50	-3.10	1	4042
11:47:38	60.20	60.40	60.40	-3.20	1	4041
11:47:38	60.20	60.40	60.40	-3.20	5	4040
11:47:11	60.20	60.30	60.30	-3.30	1	4035
11:47:03	60.20	60.40	60.20	-3.40	3	4034
11:46:39	60.30	60.40	60.30	-3.30	1	4031
11:46:31	60.20	60.30	60.30	-3.30	1	4030
11:45:54	60.20	60.30	60.30	-3.30	3	4029
11:45:35	60.10	60.20	60.20	-3.40	2	4026
11:45:35	60.20	60.30	60.10	-3.50	9	4024
11:45:35	60.20	60.30	60.20	-3.40	1	4015
11:45:20	60.10	60.30	60.10	-3.50	8	4014
11:45:20	60.10	60.20	60.20	-3.40	3	4006
11:45:20	60.00	60.10	60.10	-3.50	5	4003
11:45:20	60.00	60.10	60.10	-3.50	15	3998
11:45:09	60.10	60.20	60.10	-3.50	1	3983
11:45:09	59.80	60.10	60.10	-3.50	1	3982
11:45:09	59.80	60.10	60.10	-3.50	1	3981
11:45:08	59.80	60.30	59.70	-3.90	16	3980
11:45:08	59.80	60.30	59.80	-3.80	14	3964
11:45:08	60.10	60.30	59.80	-3.80	14	3950
11:45:08	60.10	60.30	59.90	-3.70	8	3936
11:45:08	60.10	60.30	60.00	-3.60	6	3928
11:45:08	60.10	60.30	60.10	-3.50	2	3922
11:44:34	60.30	60.40	60.30	-3.30	2	3920
11:44:34	60.00	60.30	60.30	-3.30	2	3918
11:44:05	60.10	60.30	60.30	-3.30	1	3916
11:44:04	60.00	60.30	60.30	-3.30	4	3915
11:44:03	59.80	60.50	59.80	-3.80	20	3911
11:44:03	60.20	60.50	59.80	-3.80	5	3891
11:44:03	60.20	60.50	59.90	-3.70	5	3886
11:44:03	60.20	60.50	60.00	-3.60	7	3881
11:44:03	60.20	60.50	60.10	-3.50	1	3874
11:44:03	60.20	60.50	60.20	-3.40	2	3873
11:43:50	60.00	60.30	60.30	-3.30	1	3871
11:43:44	60.00	60.20	60.20	-3.40	1	3870
11:43:44	59.80	60.40	59.80	-3.80	30	3869
11:43:44	60.10	60.40	59.90	-3.70	19	3839
11:43:44	60.10	60.40	60.00	-3.60	7	3820
11:43:44	60.10	60.40	60.10	-3.50	4	3813
11:43:41	60.20	60.40	60.20	-3.40	1	3809
11:43:25	60.10	60.50	60.00	-3.60	15	3808
11:43:25	60.10	60.50	60.10	-3.50	5	3793
11:43:25	60.20	60.50	60.10	-3.50	16	3788
11:43:25	60.20	60.50	60.20	-3.40	4	3772
11:43:18	60.20	60.50	60.10	-3.50	2	3768
11:43:18	60.20	60.50	60.20	-3.40	4	3766
11:43:12	60.20	60.50	60.10	-3.50	9	3762
11:43:12	60.20	60.50	60.20	-3.40	8	3753
11:43:12	60.40	60.50	60.20	-3.40	5	3745
11:43:12	60.40	60.50	60.30	-3.30	9	3740
11:43:12	60.40	60.50	60.40	-3.20	3	3731
11:42:44	60.40	60.50	60.40	-3.20	1	3728
11:42:38	60.40	60.50	60.40	-3.20	1	3727
11:42:09	60.40	60.50	60.40	-3.20	1	3726
11:41:48	60.40	60.60	60.40	-3.20	2	3725
11:41:34	60.40	60.60	60.40	-3.20	1	3723
11:41:20	60.40	60.60	60.40	-3.20	3	3722
11:40:55	60.50	60.60	60.50	-3.10	2	3719
11:40:51	60.50	60.60	60.60	-3.00	2	3717
11:40:16	60.50	60.60	60.60	-3.00	1	3715
11:39:35	60.50	60.60	60.60	-3.00	1	3714
11:37:08	60.40	60.70	60.70	-2.90	1	3713
11:36:01	60.70	60.90	60.70	-2.90	7	3712
11:35:37	60.80	60.90	60.80	-2.80	1	3705
11:34:40	60.80	60.90	60.80	-2.80	1	3704
11:34:34	60.80	60.90	60.80	-2.80	2	3703
11:34:28	60.80	60.90	60.80	-2.80	2	3701
11:34:28	60.80	60.90	60.80	-2.80	1	3699
11:34:28	60.70	60.90	60.90	-2.70	5	3698
11:34:27	60.70	60.80	60.80	-2.80	1	3693
11:34:13	60.80	60.90	60.80	-2.80	1	3692
11:34:04	60.70	60.90	60.90	-2.70	1	3691
11:34:02	60.70	60.80	60.80	-2.80	6	3690
11:33:56	60.50	60.70	60.70	-2.90	5	3684
11:33:56	60.50	60.70	60.70	-2.90	1	3679
11:33:56	60.40	60.60	60.60	-3.00	14	3678
11:33:56	60.40	60.50	60.50	-3.10	1	3664
11:33:31	60.40	60.60	60.40	-3.20	3	3663
11:31:53	60.40	60.60	60.40	-3.20	1	3660
11:29:52	60.40	60.50	60.40	-3.20	1	3659
11:29:31	60.40	60.60	60.40	-3.20	2	3658
11:29:31	60.50	60.60	60.50	-3.10	2	3656
11:29:23	60.40	60.50	60.50	-3.10	2	3654
11:28:16	60.40	60.50	60.50	-3.10	5	3652
11:28:09	60.50	60.60	60.50	-3.10	2	3647
11:27:50	60.20	60.50	60.50	-3.10	14	3645
11:27:26	60.20	60.40	60.40	-3.20	4	3631
11:26:03	60.30	60.40	60.30	-3.30	1	3627
11:26:02	60.30	60.40	60.30	-3.30	1	3626
11:25:49	60.20	60.30	60.30	-3.30	1	3625
11:25:48	60.20	60.30	60.00	-3.60	11	3624
11:25:48	60.20	60.30	60.10	-3.50	3	3613
11:25:48	60.20	60.30	60.20	-3.40	6	3610
11:24:54	60.10	60.20	60.20	-3.40	1	3604
11:23:59	60.10	60.30	60.30	-3.30	1	3603
11:23:53	60.10	60.30	60.30	-3.30	1	3602
11:23:53	60.10	60.20	60.20	-3.40	5	3601
11:23:37	60.00	60.20	60.20	-3.40	2	3596
11:23:10	60.00	60.20	60.20	-3.40	5	3594
11:22:43	60.00	60.20	60.00	-3.60	2	3589
11:22:41	60.10	60.20	60.10	-3.50	1	3587
11:21:59	60.10	60.30	60.10	-3.50	2	3586
11:21:57	60.10	60.30	60.10	-3.50	1	3584
11:21:50	60.00	60.30	60.00	-3.60	1	3583
11:21:49	60.20	60.40	60.00	-3.60	67	3582
11:21:49	60.20	60.40	60.10	-3.50	10	3515
11:21:49	60.20	60.40	60.20	-3.40	3	3505
11:21:37	60.20	60.30	60.30	-3.30	3	3502
11:21:31	60.20	60.30	60.20	-3.40	1	3499
11:20:51	60.10	60.20	60.20	-3.40	4	3498
11:20:51	60.10	60.20	60.20	-3.40	3	3494
11:20:47	60.10	60.20	60.10	-3.50	1	3491
11:20:46	60.10	60.20	60.10	-3.50	1	3490
11:20:40	60.10	60.20	60.10	-3.50	1	3489
11:20:24	60.10	60.20	60.10	-3.50	1	3488
11:20:18	60.00	60.10	60.10	-3.50	3	3487
11:20:11	60.10	60.20	60.10	-3.50	1	3484
11:20:07	60.00	60.20	60.00	-3.60	3	3483
11:20:04	60.00	60.20	60.00	-3.60	1	3480
11:20:04	60.10	60.30	60.00	-3.60	4	3479
11:20:04	60.10	60.30	60.10	-3.50	26	3475
11:19:59	60.10	60.20	60.20	-3.40	7	3449
11:19:55	60.10	60.20	60.10	-3.50	1	3442
11:19:39	60.10	60.20	60.10	-3.50	1	3441
11:19:34	60.10	60.20	60.10	-3.50	4	3440
11:19:28	60.10	60.20	60.10	-3.50	1	3436
11:19:21	60.10	60.20	60.10	-3.50	2	3435
11:19:11	60.20	60.30	60.20	-3.40	2	3433
11:18:58	60.20	60.30	60.20	-3.40	1	3431
11:18:43	60.20	60.40	60.20	-3.40	1	3430
11:18:18	60.20	60.40	60.20	-3.40	1	3429
11:18:13	60.20	60.40	60.20	-3.40	3	3428
11:18:13	60.30	60.40	60.30	-3.30	1	3425
11:18:13	60.20	60.30	60.30	-3.30	2	3424
11:18:13	60.20	60.30	60.20	-3.40	7	3422
11:18:01	60.30	60.40	60.30	-3.30	1	3415
11:18:01	60.30	60.40	60.30	-3.30	3	3414
11:18:00	60.30	60.40	60.30	-3.30	2	3411
11:17:35	60.30	60.40	60.30	-3.30	2	3409
11:17:07	60.30	60.40	60.30	-3.30	2	3407
11:17:02	60.30	60.40	60.30	-3.30	4	3405
11:16:49	60.20	60.30	60.30	-3.30	1	3401
11:16:37	60.20	60.40	60.20	-3.40	3	3400
11:16:35	60.30	60.40	60.30	-3.30	1	3397
11:16:34	60.30	60.40	60.20	-3.40	1	3396
11:16:34	60.30	60.40	60.30	-3.30	1	3395
11:16:23	60.30	60.40	60.30	-3.30	2	3394
11:16:22	60.20	60.40	60.20	-3.40	2	3392
11:16:16	60.30	60.50	60.30	-3.30	2	3390
11:15:55	60.30	60.40	60.40	-3.20	5	3388
11:15:54	60.20	60.30	60.30	-3.30	1	3383
11:15:54	60.20	60.30	60.30	-3.30	4	3382
11:15:54	60.20	60.30	60.30	-3.30	3	3378
11:15:53	60.20	60.30	60.30	-3.30	2	3375
11:15:45	60.20	60.30	60.30	-3.30	1	3373
11:15:27	60.20	60.30	60.30	-3.30	1	3372
11:15:19	60.20	60.30	60.20	-3.40	6	3371
11:15:15	60.20	60.30	60.20	-3.40	1	3365
11:15:13	60.20	60.30	60.30	-3.30	1	3364
11:15:08	60.20	60.30	60.20	-3.40	2	3363
11:14:57	60.20	60.30	60.30	-3.30	1	3361
11:14:38	60.20	60.30	60.20	-3.40	1	3360
11:14:23	60.20	60.30	60.20	-3.40	1	3359
11:14:13	60.20	60.30	60.20	-3.40	3	3358
11:13:46	60.20	60.30	60.20	-3.40	1	3355
11:13:45	60.20	60.30	60.20	-3.40	2	3354
11:13:43	60.20	60.30	60.20	-3.40	3	3352
11:13:33	60.20	60.40	60.20	-3.40	2	3349
11:13:30	60.30	60.40	60.30	-3.30	1	3347
11:13:22	60.30	60.40	60.30	-3.30	1	3346
11:13:21	60.30	60.40	60.30	-3.30	2	3345
11:13:08	60.30	60.40	60.30	-3.30	1	3343
11:12:46	60.30	60.40	60.30	-3.30	1	3342
11:12:39	60.30	60.40	60.30	-3.30	2	3341
11:12:39	60.30	60.40	60.30	-3.30	3	3339
11:12:23	60.30	60.40	60.30	-3.30	1	3336
11:12:22	60.30	60.50	60.30	-3.30	2	3335
11:12:17	60.40	60.50	60.40	-3.20	2	3333
11:12:16	60.40	60.50	60.40	-3.20	27	3331
11:12:16	60.40	60.50	60.40	-3.20	1	3304
11:11:55	60.40	60.50	60.50	-3.10	1	3303
11:11:39	60.50	60.60	60.50	-3.10	4	3302
11:11:39	60.50	60.60	60.50	-3.10	1	3298
11:11:37	60.50	60.60	60.50	-3.10	1	3297
11:11:08	60.50	60.60	60.50	-3.10	1	3296
11:11:03	60.40	60.50	60.50	-3.10	1	3295
11:10:20	60.50	60.60	60.50	-3.10	1	3294
11:09:38	60.40	60.50	60.50	-3.10	2	3293
11:09:38	60.40	60.50	60.50	-3.10	2	3291
11:09:28	60.50	60.60	60.50	-3.10	7	3289
11:09:19	60.50	60.60	60.50	-3.10	2	3282
11:09:13	60.60	60.70	60.60	-3.00	1	3280
11:08:33	60.50	60.70	60.50	-3.10	2	3279
11:08:19	60.50	60.60	60.70	-2.90	1	3277
11:08:19	60.50	60.60	60.60	-3.00	1	3276
11:08:06	60.50	60.70	60.50	-3.10	1	3275
11:07:46	60.50	60.60	60.60	-3.00	1	3274
11:07:10	60.50	60.60	60.60	-3.00	1	3273
11:06:37	60.60	60.70	60.60	-3.00	1	3272
11:06:19	60.50	60.60	60.60	-3.00	2	3271
11:05:58	60.50	60.70	60.50	-3.10	7	3269
11:05:16	60.60	60.70	60.60	-3.00	2	3262
11:05:14	60.50	60.60	60.60	-3.00	1	3260
11:04:56	60.50	60.70	60.70	-2.90	1	3259
11:04:37	60.60	60.70	60.60	-3.00	1	3258
11:04:36	60.70	60.80	60.50	-3.10	39	3257
11:04:36	60.70	60.80	60.60	-3.00	21	3218
11:04:36	60.70	60.80	60.70	-2.90	5	3197
11:04:36	60.60	60.70	60.70	-2.90	3	3192
11:04:30	60.70	60.80	60.70	-2.90	3	3189
11:04:02	60.70	60.80	60.70	-2.90	1	3186
11:02:59	60.70	60.80	60.70	-2.90	1	3185
11:02:50	60.70	60.80	60.70	-2.90	1	3184
11:02:29	60.70	60.80	60.70	-2.90	5	3183
11:02:29	60.70	60.80	60.70	-2.90	1	3178
11:02:13	60.70	60.80	60.70	-2.90	1	3177
11:01:40	60.70	60.80	60.70	-2.90	1	3176
11:01:18	60.70	60.80	60.70	-2.90	1	3175
11:00:05	60.70	60.90	60.70	-2.90	2	3174
10:59:56	60.70	60.90	60.90	-2.70	1	3172
10:59:37	60.70	60.90	60.90	-2.70	1	3171
10:58:12	60.80	60.90	60.80	-2.80	9	3170
10:58:00	60.80	60.90	60.80	-2.80	1	3161
10:55:59	60.90	61.00	60.90	-2.70	2	3160
10:55:34	60.80	61.00	60.80	-2.80	3	3158
10:55:03	60.80	60.90	60.90	-2.70	1	3155
10:54:48	60.80	60.90	60.90	-2.70	1	3154
10:54:48	60.90	61.00	60.90	-2.70	10	3153
10:54:29	60.90	61.00	60.90	-2.70	2	3143
10:53:46	60.90	61.00	60.90	-2.70	1	3141
10:53:36	60.90	61.00	60.90	-2.70	1	3140
10:53:35	60.90	61.00	60.90	-2.70	1	3139
10:53:24	60.90	61.10	60.90	-2.70	1	3138
10:53:17	60.90	61.10	60.90	-2.70	1	3137
10:52:32	61.00	61.10	61.00	-2.60	1	3136
10:51:12	61.00	61.10	61.00	-2.60	4	3135
10:51:02	61.00	61.10	61.00	-2.60	2	3131
10:50:15	61.10	61.20	61.10	-2.50	10	3129
10:48:38	61.10	61.20	61.20	-2.40	5	3119
10:47:37	61.10	61.20	61.20	-2.40	1	3114
10:47:12	61.10	61.20	61.10	-2.50	1	3113
10:46:45	61.10	61.30	61.10	-2.50	1	3112
10:46:17	61.20	61.30	61.20	-2.40	1	3111
10:46:17	61.20	61.30	61.20	-2.40	1	3110
10:46:16	61.20	61.40	61.20	-2.40	9	3109
10:45:48	61.20	61.40	61.20	-2.40	1	3100
10:45:47	61.20	61.40	61.20	-2.40	1	3099
10:44:53	61.20	61.30	61.30	-2.30	1	3098
10:44:53	61.20	61.30	61.30	-2.30	1	3097
10:44:00	61.30	61.50	61.30	-2.30	1	3096
10:44:00	61.30	61.50	61.30	-2.30	2	3095
10:42:47	61.40	61.50	61.40	-2.20	1	3093
10:42:15	61.30	61.50	61.50	-2.10	1	3092
10:42:02	61.40	61.60	61.40	-2.20	10	3091
10:41:20	61.40	61.60	61.60	-2.00	1	3081
10:40:57	61.50	61.60	61.50	-2.10	3	3080
10:40:23	61.50	61.60	61.50	-2.10	1	3077
10:40:22	61.40	61.60	61.60	-2.00	1	3076
10:39:45	61.30	61.50	61.50	-2.10	1	3075
10:39:24	61.30	61.50	61.50	-2.10	1	3074
10:38:49	61.30	61.40	61.40	-2.20	2	3073
10:38:41	61.40	61.60	61.40	-2.20	1	3071
10:38:36	61.40	61.50	61.40	-2.20	1	3070
10:38:29	61.50	61.60	61.50	-2.10	1	3069
10:38:18	61.40	61.60	61.60	-2.00	1	3068
10:38:08	61.40	61.50	61.50	-2.10	2	3067
10:37:42	61.40	61.60	61.60	-2.00	2	3065
10:37:23	61.40	61.60	61.60	-2.00	1	3063
10:37:05	61.40	61.50	61.50	-2.10	4	3062
10:36:49	61.40	61.50	61.40	-2.20	1	3058
10:36:29	61.30	61.50	61.50	-2.10	1	3057
10:36:29	61.20	61.40	61.40	-2.20	9	3056
10:36:21	61.20	61.30	61.30	-2.30	1	3047
10:36:18	61.20	61.30	61.30	-2.30	1	3046
10:36:17	61.20	61.30	61.30	-2.30	1	3045
10:36:11	61.20	61.30	61.30	-2.30	2	3044
10:35:59	61.30	61.40	61.30	-2.30	1	3042
10:34:51	61.30	61.40	61.40	-2.20	1	3041
10:34:02	61.30	61.50	61.30	-2.30	7	3040
10:33:06	61.30	61.50	61.50	-2.10	1	3033
10:32:50	61.40	61.50	61.40	-2.20	1	3032
10:32:50	61.40	61.50	61.40	-2.20	1	3031
10:31:02	61.40	61.60	61.40	-2.20	4	3030
10:30:36	61.50	61.60	61.50	-2.10	1	3026
10:30:36	61.40	61.50	61.50	-2.10	1	3025
10:30:09	61.20	61.40	61.40	-2.20	3	3024
10:30:09	61.20	61.40	61.40	-2.20	2	3021
10:30:09	61.20	61.40	61.40	-2.20	1	3019
10:30:07	61.20	61.30	61.30	-2.30	1	3018
10:29:32	61.20	61.30	61.30	-2.30	1	3017
10:26:47	61.20	61.30	61.20	-2.40	1	3016
10:26:44	61.20	61.30	61.20	-2.40	1	3015
10:26:37	61.20	61.30	61.20	-2.40	1	3014
10:26:18	61.30	61.40	61.30	-2.30	9	3013
10:25:58	61.30	61.40	61.40	-2.20	1	3004
10:25:26	61.40	61.50	61.40	-2.20	1	3003
10:25:19	61.40	61.60	61.40	-2.20	3	3002
10:25:19	61.50	61.60	61.50	-2.10	2	2999
10:25:08	61.50	61.60	61.50	-2.10	1	2997
10:24:45	61.30	61.50	61.50	-2.10	3	2996
10:24:31	61.30	61.40	61.40	-2.20	1	2993
10:24:22	61.30	61.40	61.40	-2.20	3	2992
10:24:13	61.20	61.40	61.40	-2.20	3	2989
10:24:13	61.20	61.30	61.30	-2.30	6	2986
10:24:04	61.20	61.30	61.30	-2.30	2	2980
10:23:03	61.10	61.20	61.20	-2.40	1	2978
10:22:04	61.10	61.20	61.20	-2.40	3	2977
10:21:46	61.10	61.20	61.10	-2.50	2	2974
10:20:32	61.10	61.20	61.10	-2.50	1	2972
10:20:28	60.90	61.10	61.10	-2.50	3	2971
10:20:16	61.10	61.20	61.10	-2.50	1	2968
10:20:06	61.00	61.20	61.00	-2.60	2	2967
10:18:45	60.80	61.00	60.80	-2.80	1	2965
10:18:45	60.70	60.80	60.80	-2.80	1	2964
10:18:45	60.80	61.10	60.80	-2.80	11	2963
10:18:22	60.90	61.10	60.80	-2.80	1	2952
10:18:22	60.90	61.10	60.90	-2.70	1	2951
10:17:52	60.90	61.00	60.90	-2.70	1	2950
10:17:52	60.90	61.10	60.90	-2.70	5	2949
10:17:45	61.00	61.20	61.00	-2.60	1	2944
10:17:45	61.00	61.20	61.00	-2.60	1	2943
10:17:10	60.90	61.00	61.00	-2.60	1	2942
10:16:55	60.90	61.00	61.00	-2.60	11	2941
10:16:54	60.90	61.00	61.00	-2.60	3	2930
10:16:54	60.80	61.00	61.00	-2.60	5	2927
10:16:54	60.80	61.00	61.00	-2.60	1	2922
10:16:54	60.80	61.00	61.00	-2.60	13	2921
10:16:52	60.80	61.00	61.00	-2.60	1	2908
10:16:52	60.70	60.90	60.90	-2.70	33	2907
10:16:17	60.70	60.90	60.70	-2.90	1	2874
10:16:02	60.90	61.00	60.90	-2.70	7	2873
10:15:22	60.70	60.90	60.90	-2.70	2	2866
10:15:19	60.70	60.90	60.90	-2.70	1	2864
10:15:16	60.70	60.80	60.80	-2.80	1	2863
10:15:16	60.70	60.80	60.80	-2.80	3	2862
10:15:06	60.70	60.80	60.80	-2.80	1	2859
10:14:29	60.70	60.80	60.80	-2.80	1	2858
10:14:24	60.70	60.80	60.80	-2.80	1	2857
10:14:22	60.80	60.90	60.80	-2.80	2	2856
10:13:46	60.80	60.90	60.80	-2.80	1	2854
10:13:18	60.70	60.80	60.80	-2.80	1	2853
10:13:16	60.70	60.80	60.70	-2.90	4	2852
10:13:12	60.70	60.90	60.70	-2.90	3	2848
10:13:08	60.70	60.80	60.80	-2.80	2	2845
10:13:00	60.70	60.90	60.70	-2.90	1	2843
10:12:31	60.70	60.80	60.80	-2.80	2	2842
10:12:19	60.70	60.80	60.80	-2.80	3	2840
10:12:19	60.70	60.80	60.70	-2.90	1	2837
10:11:43	60.80	60.90	60.80	-2.80	1	2836
10:11:41	60.80	60.90	60.80	-2.80	2	2835
10:11:21	60.80	60.90	60.80	-2.80	1	2833
10:11:19	60.80	60.90	60.80	-2.80	1	2832
10:09:35	60.90	61.00	60.90	-2.70	1	2831
10:09:34	60.90	61.00	60.90	-2.70	1	2830
10:08:55	61.00	61.20	61.00	-2.60	3	2829
10:08:55	61.00	61.10	61.10	-2.50	2	2826
10:08:53	61.00	61.20	61.00	-2.60	3	2824
10:08:48	61.00	61.20	61.00	-2.60	1	2821
10:08:48	61.10	61.20	61.10	-2.50	1	2820
10:08:42	61.10	61.20	61.10	-2.50	1	2819
10:08:31	61.10	61.30	61.10	-2.50	4	2818
10:08:26	61.10	61.30	61.30	-2.30	1	2814
10:08:20	61.20	61.30	61.20	-2.40	1	2813
10:08:06	61.10	61.30	61.30	-2.30	1	2812
10:08:06	61.10	61.30	61.30	-2.30	1	2811
10:07:41	61.10	61.30	61.30	-2.30	1	2810
10:07:28	61.10	61.30	61.30	-2.30	1	2809
10:07:02	61.10	61.30	61.30	-2.30	1	2808
10:07:02	61.00	61.20	61.20	-2.40	3	2807
10:06:01	61.00	61.20	61.00	-2.60	5	2804
10:05:48	61.00	61.20	61.00	-2.60	1	2799
10:05:37	61.00	61.20	61.00	-2.60	10	2798
10:05:27	61.00	61.30	61.00	-2.60	1	2788
10:05:00	61.00	61.30	61.00	-2.60	2	2787
10:04:41	61.10	61.20	61.10	-2.50	2	2785
10:04:41	61.20	61.30	61.20	-2.40	3	2783
10:04:41	61.20	61.30	61.20	-2.40	1	2780
10:04:19	61.10	61.20	61.20	-2.40	1	2779
10:03:33	61.20	61.30	61.20	-2.40	1	2778
10:03:25	61.00	61.10	61.10	-2.50	1	2777
10:03:12	61.00	61.20	61.20	-2.40	1	2776
10:03:11	61.10	61.20	61.10	-2.50	2	2775
10:03:11	61.20	61.30	61.20	-2.40	4	2773
10:03:10	61.10	61.20	61.20	-2.40	2	2769
10:03:08	61.10	61.20	61.20	-2.40	2	2767
10:02:56	61.00	61.10	61.10	-2.50	3	2765
10:02:56	61.00	61.10	61.10	-2.50	3	2762
10:02:56	61.00	61.10	61.10	-2.50	1	2759
10:02:55	61.00	61.10	61.10	-2.50	1	2758
10:02:50	61.00	61.10	61.10	-2.50	2	2757
10:02:50	60.90	61.00	61.00	-2.60	10	2755
10:02:50	60.90	61.00	61.00	-2.60	2	2745
10:02:10	60.70	60.90	60.90	-2.70	1	2743
10:02:09	60.70	60.80	60.80	-2.80	4	2742
10:01:42	60.70	60.80	60.70	-2.90	1	2738
10:00:50	60.70	60.80	60.70	-2.90	1	2737
10:00:45	60.70	60.80	60.60	-3.00	1	2736
10:00:45	60.70	60.80	60.70	-2.90	1	2735
10:00:39	60.60	60.70	60.70	-2.90	2	2734
10:00:04	60.60	60.70	60.60	-3.00	2	2732
09:59:55	60.70	60.80	60.70	-2.90	2	2730
09:59:19	60.60	60.70	60.70	-2.90	4	2728
09:59:19	60.60	60.70	60.70	-2.90	1	2724
09:59:17	60.60	60.70	60.70	-2.90	1	2723
09:59:11	60.60	60.70	60.70	-2.90	1	2722
09:59:06	60.60	60.70	60.70	-2.90	1	2721
09:59:03	60.50	60.60	60.60	-3.00	2	2720
09:59:03	60.60	60.70	60.60	-3.00	1	2718
09:59:03	60.60	60.70	60.70	-2.90	1	2717
09:59:02	60.50	60.70	60.70	-2.90	1	2716
09:58:53	60.40	60.60	60.60	-3.00	4	2715
09:58:53	60.60	60.70	60.40	-3.20	1	2711
09:58:53	60.60	60.70	60.50	-3.10	9	2710
09:58:53	60.60	60.70	60.60	-3.00	2	2701
09:58:42	60.50	60.70	60.70	-2.90	34	2699
09:58:31	60.40	60.50	60.50	-3.10	4	2665
09:58:31	60.50	60.70	60.50	-3.10	7	2661
09:58:25	60.50	60.70	60.50	-3.10	3	2654
09:58:21	60.50	60.70	60.50	-3.10	2	2651
09:58:19	60.50	60.70	60.50	-3.10	1	2649
09:58:15	60.50	60.80	60.50	-3.10	3	2648
09:58:09	60.50	60.70	60.70	-2.90	1	2645
09:58:09	60.60	60.80	60.50	-3.10	1	2644
09:58:09	60.60	60.80	60.60	-3.00	1	2643
09:58:07	60.60	60.80	60.60	-3.00	3	2642
09:57:43	60.50	60.60	60.60	-3.00	1	2639
09:57:16	60.50	60.70	60.70	-2.90	1	2638
09:57:15	60.60	60.80	60.60	-3.00	1	2637
09:57:10	60.50	60.70	60.70	-2.90	3	2636
09:56:55	60.50	60.70	60.70	-2.90	1	2633
09:56:53	60.50	60.70	60.70	-2.90	1	2632
09:56:53	60.50	60.60	60.60	-3.00	3	2631
09:56:51	60.50	60.70	60.70	-2.90	2	2628
09:56:26	60.60	60.70	60.60	-3.00	1	2626
09:56:26	60.60	60.70	60.60	-3.00	1	2625
09:56:25	60.60	60.70	60.60	-3.00	1	2624
09:56:21	60.60	60.70	60.60	-3.00	5	2623
09:56:16	60.50	60.60	60.60	-3.00	4	2618
09:56:15	60.50	60.60	60.50	-3.10	1	2614
09:56:12	60.40	60.50	60.50	-3.10	1	2613
09:55:56	60.40	60.60	60.40	-3.20	1	2612
09:55:47	60.40	60.60	60.40	-3.20	2	2611
09:55:47	60.40	60.70	60.40	-3.20	10	2609
09:55:40	60.50	60.60	60.50	-3.10	1	2599
09:55:30	60.50	60.60	60.60	-3.00	1	2598
09:55:08	60.50	60.60	60.60	-3.00	1	2597
09:55:04	60.40	60.60	60.40	-3.20	2	2596
09:55:04	60.50	60.60	60.40	-3.20	4	2594
09:55:04	60.50	60.60	60.50	-3.10	1	2590
09:54:57	60.40	60.50	60.50	-3.10	1	2589
09:54:57	60.40	60.50	60.50	-3.10	2	2588
09:54:57	60.40	60.50	60.50	-3.10	2	2586
09:54:57	60.50	60.60	60.50	-3.10	5	2584
09:54:47	60.50	60.60	60.50	-3.10	1	2579
09:54:45	60.50	60.60	60.50	-3.10	1	2578
09:54:39	60.50	60.70	60.50	-3.10	1	2577
09:54:34	60.50	60.80	60.50	-3.10	1	2576
09:54:32	60.40	60.60	60.60	-3.00	1	2575
09:54:32	60.40	60.70	60.40	-3.20	1	2574
09:54:30	60.40	60.60	60.60	-3.00	1	2573
09:54:28	60.50	60.70	60.50	-3.10	1	2572
09:54:27	60.50	60.60	60.60	-3.00	1	2571
09:54:26	60.50	60.60	60.50	-3.10	2	2570
09:54:21	60.40	60.50	60.50	-3.10	1	2568
09:54:20	60.50	60.70	60.50	-3.10	1	2567
09:54:19	60.50	60.70	60.50	-3.10	1	2566
09:54:14	60.60	60.80	60.60	-3.00	1	2565
09:54:10	60.60	60.80	60.60	-3.00	1	2564
09:54:08	60.50	60.60	60.60	-3.00	1	2563
09:53:54	60.60	60.80	60.40	-3.20	6	2562
09:53:54	60.60	60.80	60.50	-3.10	15	2556
09:53:54	60.60	60.80	60.60	-3.00	9	2541
09:53:54	60.50	60.60	60.60	-3.00	5	2532
09:53:54	60.60	60.70	60.60	-3.00	1	2527
09:53:46	60.60	60.70	60.60	-3.00	1	2526
09:53:46	60.60	60.80	60.60	-3.00	10	2525
09:53:27	60.60	60.80	60.60	-3.00	1	2515
09:53:23	60.70	60.80	60.70	-2.90	2	2514
09:53:15	60.60	60.70	60.70	-2.90	3	2512
09:53:15	60.70	60.80	60.70	-2.90	3	2509
09:53:14	60.60	60.70	60.70	-2.90	2	2506
09:52:55	60.70	60.80	60.70	-2.90	1	2504
09:52:53	60.70	60.80	60.70	-2.90	1	2503
09:52:44	60.70	60.80	60.70	-2.90	1	2502
09:52:38	60.70	60.80	60.70	-2.90	1	2501
09:52:10	60.70	60.80	60.70	-2.90	1	2500
09:51:56	60.60	60.80	60.80	-2.80	1	2499
09:51:55	60.70	60.90	60.60	-3.00	2	2498
09:51:55	60.70	60.90	60.70	-2.90	3	2496
09:51:51	60.80	60.90	60.80	-2.80	1	2493
09:51:50	60.80	60.90	60.80	-2.80	1	2492
09:51:50	60.80	60.90	60.80	-2.80	7	2491
09:51:50	60.80	60.90	60.80	-2.80	1	2484
09:51:41	60.90	61.00	60.90	-2.70	1	2483
09:51:30	60.80	61.00	60.80	-2.80	2	2482
09:51:25	60.90	61.00	60.90	-2.70	1	2480
09:51:17	60.90	61.00	60.90	-2.70	1	2479
09:50:56	60.90	61.00	60.90	-2.70	3	2478
09:50:54	60.80	61.00	60.80	-2.80	1	2475
09:50:35	60.70	60.80	60.80	-2.80	1	2474
09:50:35	60.70	60.80	60.80	-2.80	1	2473
09:50:31	60.70	61.00	60.70	-2.90	1	2472
09:50:30	60.70	60.80	60.80	-2.80	1	2471
09:50:20	60.60	60.70	60.70	-2.90	2	2470
09:50:05	60.70	60.90	60.70	-2.90	1	2468
09:49:56	60.80	61.00	60.70	-2.90	5	2467
09:49:56	60.80	61.00	60.80	-2.80	2	2462
09:49:40	60.80	61.00	60.80	-2.80	2	2460
09:49:27	60.80	61.00	60.80	-2.80	2	2458
09:49:24	60.80	60.90	60.90	-2.70	3	2456
09:49:03	60.70	60.90	60.70	-2.90	1	2453
09:48:59	60.70	60.90	60.70	-2.90	2	2452
09:48:53	60.70	60.90	60.70	-2.90	3	2450
09:48:50	60.60	60.80	60.80	-2.80	1	2447
09:48:29	60.50	60.70	60.70	-2.90	1	2446
09:48:29	60.50	60.70	60.70	-2.90	1	2445
09:48:29	60.50	60.70	60.70	-2.90	1	2444
09:48:29	60.50	60.70	60.70	-2.90	1	2443
09:48:26	60.70	60.90	60.50	-3.10	7	2442
09:48:26	60.70	60.90	60.60	-3.00	2	2435
09:48:26	60.70	60.90	60.70	-2.90	1	2433
09:48:20	60.50	60.80	60.80	-2.80	1	2432
09:48:20	60.60	60.80	60.80	-2.80	1	2431
09:48:20	60.50	60.80	60.80	-2.80	1	2430
09:48:19	60.80	61.00	60.50	-3.10	16	2429
09:48:19	60.80	61.00	60.60	-3.00	8	2413
09:48:19	60.80	61.00	60.70	-2.90	6	2405
09:48:19	60.80	61.00	60.80	-2.80	10	2399
09:48:00	60.90	61.00	60.90	-2.70	2	2389
09:47:56	60.90	61.00	60.90	-2.70	2	2387
09:47:27	60.90	61.00	60.90	-2.70	1	2385
09:47:16	60.90	61.00	60.90	-2.70	1	2384
09:47:13	60.80	61.00	60.80	-2.80	1	2383
09:47:12	60.80	61.00	60.80	-2.80	2	2382
09:47:12	60.80	61.00	60.80	-2.80	1	2380
09:47:00	60.80	61.00	60.80	-2.80	1	2379
09:47:00	60.70	60.80	60.80	-2.80	1	2378
09:46:55	60.70	60.80	60.80	-2.80	8	2377
09:46:36	60.70	60.80	60.70	-2.90	1	2369
09:46:18	60.70	60.80	60.70	-2.90	1	2368
09:46:16	60.60	60.70	60.70	-2.90	1	2367
09:46:11	60.70	60.80	60.70	-2.90	1	2366
09:46:11	60.70	60.80	60.70	-2.90	2	2365
09:46:10	60.60	60.80	60.80	-2.80	3	2363
09:46:09	60.60	60.70	60.70	-2.90	2	2360
09:46:07	60.60	60.70	60.70	-2.90	2	2358
09:46:03	60.70	60.80	60.70	-2.90	2	2356
09:46:00	60.80	60.90	60.80	-2.80	2	2354
09:46:00	60.80	60.90	60.80	-2.80	1	2352
09:45:58	60.80	60.90	60.80	-2.80	5	2351
09:45:45	60.80	60.90	60.90	-2.70	2	2346
09:45:44	60.80	61.00	60.80	-2.80	5	2344
09:45:39	60.80	61.00	60.80	-2.80	5	2339
09:45:38	60.90	61.00	60.90	-2.70	11	2334
09:45:38	60.90	61.00	60.90	-2.70	1	2323
09:45:25	60.90	61.00	61.00	-2.60	2	2322
09:45:22	61.00	61.10	61.00	-2.60	7	2320
09:45:20	61.00	61.10	61.00	-2.60	4	2313
09:45:19	61.00	61.10	61.00	-2.60	1	2309
09:45:06	61.00	61.20	61.00	-2.60	1	2308
09:45:05	61.10	61.20	61.10	-2.50	1	2307
09:45:04	61.10	61.20	61.10	-2.50	2	2306
09:45:04	61.10	61.20	61.10	-2.50	1	2304
09:44:58	61.10	61.20	61.10	-2.50	1	2303
09:44:56	61.10	61.20	61.10	-2.50	3	2302
09:44:49	61.10	61.20	61.10	-2.50	1	2299
09:44:28	61.10	61.20	61.10	-2.50	5	2298
09:44:17	61.10	61.20	61.10	-2.50	1	2293
09:44:16	61.00	61.10	61.10	-2.50	1	2292
09:44:16	61.00	61.10	61.10	-2.50	3	2291
09:44:16	61.10	61.20	61.10	-2.50	1	2288
09:44:11	61.10	61.20	61.10	-2.50	1	2287
09:44:07	61.10	61.20	61.10	-2.50	2	2286
09:44:05	61.10	61.20	61.10	-2.50	2	2284
09:44:03	61.10	61.20	61.10	-2.50	2	2282
09:43:33	61.20	61.30	61.20	-2.40	1	2280
09:43:31	61.10	61.30	61.10	-2.50	1	2279
09:43:31	61.10	61.30	61.10	-2.50	1	2278
09:43:26	61.10	61.30	61.10	-2.50	1	2277
09:43:23	61.10	61.30	61.10	-2.50	2	2276
09:43:13	61.00	61.10	61.10	-2.50	12	2274
09:43:13	61.00	61.10	61.00	-2.60	1	2262
09:43:11	61.10	61.30	61.10	-2.50	3	2261
09:43:09	61.10	61.30	61.10	-2.50	5	2258
09:43:08	61.10	61.30	61.10	-2.50	2	2253
09:42:55	61.00	61.30	61.00	-2.60	3	2251
09:42:51	61.10	61.40	61.10	-2.50	5	2248
09:42:49	61.10	61.40	61.10	-2.50	2	2243
09:42:45	61.10	61.30	61.30	-2.30	2	2241
09:42:42	60.90	61.00	61.00	-2.60	35	2239
09:42:42	61.10	61.40	61.00	-2.60	8	2204
09:42:42	61.10	61.40	61.10	-2.50	7	2196
09:42:37	61.00	61.20	61.20	-2.40	2	2189
09:42:37	61.20	61.40	61.20	-2.40	4	2187
09:42:33	61.20	61.40	61.20	-2.40	2	2183
09:42:33	61.00	61.40	61.00	-2.60	4	2181
09:42:33	60.90	61.00	61.00	-2.60	22	2177
09:42:33	60.90	61.00	61.00	-2.60	5	2155
09:42:32	61.00	61.40	61.00	-2.60	23	2150
09:42:30	61.10	61.40	61.10	-2.50	2	2127
09:42:28	61.00	61.40	61.00	-2.60	1	2125
09:42:21	61.30	61.50	61.00	-2.60	25	2124
09:42:21	61.30	61.50	61.10	-2.50	10	2099
09:42:21	61.30	61.50	61.20	-2.40	12	2089
09:42:21	61.30	61.50	61.30	-2.30	3	2077
09:42:20	61.40	61.50	61.40	-2.20	1	2074
09:42:12	61.30	61.40	61.40	-2.20	1	2073
09:41:57	61.20	61.50	61.20	-2.40	10	2072
09:41:57	61.20	61.30	61.30	-2.30	10	2062
09:41:51	61.20	61.30	61.20	-2.40	1	2052
09:41:47	61.30	61.50	61.20	-2.40	1	2051
09:41:47	61.30	61.50	61.30	-2.30	8	2050
09:41:40	61.30	61.40	61.30	-2.30	1	2042
09:41:39	61.30	61.40	61.30	-2.30	1	2041
09:41:38	61.30	61.40	61.30	-2.30	1	2040
09:41:24	61.30	61.50	61.30	-2.30	1	2039
09:41:18	61.30	61.40	61.40	-2.20	5	2038
09:41:15	61.40	61.60	61.40	-2.20	4	2033
09:41:15	61.40	61.60	61.40	-2.20	1	2029
09:41:07	61.40	61.60	61.40	-2.20	2	2028
09:40:58	61.40	61.60	61.40	-2.20	2	2026
09:40:48	61.40	61.60	61.40	-2.20	5	2024
09:40:42	61.50	61.60	61.50	-2.10	10	2019
09:40:42	61.50	61.70	61.50	-2.10	9	2009
09:40:41	61.60	61.70	61.60	-2.00	8	2000
09:40:28	61.50	61.70	61.50	-2.10	1	1992
09:40:00	61.50	61.70	61.50	-2.10	1	1991
09:39:57	61.60	61.70	61.60	-2.00	1	1990
09:39:51	61.50	61.60	61.60	-2.00	1	1989
09:39:51	61.60	61.70	61.60	-2.00	2	1988
09:39:44	61.50	61.70	61.70	-1.90	1	1986
09:39:42	61.60	61.70	61.60	-2.00	1	1985
09:39:33	61.60	61.70	61.60	-2.00	1	1984
09:39:29	61.60	61.70	61.60	-2.00	1	1983
09:38:53	61.50	61.70	61.70	-1.90	1	1982
09:38:51	61.50	61.60	61.60	-2.00	9	1981
09:38:48	61.50	61.60	61.60	-2.00	1	1972
09:38:45	61.50	61.60	61.60	-2.00	1	1971
09:38:34	61.50	61.60	61.60	-2.00	1	1970
09:38:20	61.50	61.60	61.60	-2.00	1	1969
09:38:20	61.60	61.70	61.60	-2.00	2	1968
09:37:58	61.60	61.70	61.60	-2.00	1	1966
09:37:54	61.40	61.50	61.50	-2.10	7	1965
09:37:54	61.40	61.50	61.50	-2.10	3	1958
09:37:54	61.60	61.70	61.50	-2.10	6	1955
09:37:54	61.60	61.70	61.60	-2.00	4	1949
09:37:53	61.60	61.70	61.70	-1.90	1	1945
09:37:44	61.60	61.70	61.70	-1.90	1	1944
09:37:40	61.50	61.60	61.60	-2.00	1	1943
09:37:36	61.50	61.70	61.50	-2.10	1	1942
09:37:35	61.50	61.60	61.60	-2.00	4	1941
09:37:31	61.50	61.60	61.50	-2.10	1	1937
09:37:25	61.40	61.50	61.50	-2.10	1	1936
09:37:14	61.50	61.60	61.50	-2.10	1	1935
09:37:13	61.50	61.60	61.60	-2.00	1	1934
09:37:11	61.50	61.60	61.50	-2.10	1	1933
09:37:10	61.40	61.60	61.60	-2.00	1	1932
09:36:40	61.40	61.60	61.40	-2.20	3	1931
09:36:36	61.40	61.60	61.40	-2.20	1	1928
09:36:24	61.30	61.50	61.30	-2.30	1	1927
09:36:24	61.40	61.50	61.40	-2.20	2	1926
09:36:17	61.30	61.50	61.50	-2.10	1	1924
09:36:13	61.40	61.50	61.30	-2.30	4	1923
09:36:13	61.40	61.50	61.40	-2.20	1	1919
09:36:13	61.30	61.40	61.40	-2.20	2	1918
09:36:12	61.40	61.50	61.40	-2.20	2	1916
09:36:08	61.40	61.50	61.40	-2.20	3	1914
09:36:06	61.40	61.50	61.40	-2.20	1	1911
09:36:06	61.40	61.50	61.40	-2.20	1	1910
09:36:01	61.40	61.50	61.40	-2.20	2	1909
09:36:00	61.50	61.60	61.50	-2.10	18	1907
09:36:00	61.50	61.60	61.50	-2.10	5	1889
09:36:00	61.50	61.60	61.50	-2.10	9	1884
09:36:00	61.50	61.60	61.50	-2.10	1	1875
09:36:00	61.50	61.60	61.50	-2.10	1	1874
09:36:00	61.50	61.60	61.50	-2.10	12	1873
09:36:00	61.50	61.60	61.50	-2.10	9	1861
09:36:00	61.50	61.60	61.50	-2.10	10	1852
09:36:00	61.60	61.70	61.60	-2.00	24	1842
09:36:00	61.60	61.70	61.60	-2.00	4	1818
09:35:44	61.60	61.70	61.60	-2.00	1	1814
09:35:21	61.60	61.70	61.70	-1.90	1	1813
09:35:17	61.60	61.70	61.60	-2.00	2	1812
09:34:56	61.60	61.70	61.70	-1.90	5	1810
09:34:54	61.60	61.70	61.60	-2.00	5	1805
09:34:49	61.60	61.70	61.60	-2.00	1	1800
09:34:49	61.60	61.70	61.60	-2.00	2	1799
09:34:47	61.60	61.70	61.60	-2.00	2	1797
09:34:22	61.60	61.70	61.70	-1.90	2	1795
09:34:20	61.70	61.80	61.70	-1.90	19	1793
09:34:07	61.70	61.80	61.70	-1.90	2	1774
09:33:35	61.80	61.90	61.80	-1.80	4	1772
09:33:35	61.80	61.90	61.80	-1.80	2	1768
09:33:11	61.80	61.90	61.80	-1.80	1	1766
09:32:48	61.70	61.80	61.80	-1.80	10	1765
09:32:48	61.70	61.80	61.80	-1.80	3	1755
09:32:45	61.70	61.80	61.80	-1.80	3	1752
09:32:40	61.70	61.80	61.80	-1.80	4	1749
09:32:33	61.70	61.80	61.80	-1.80	1	1745
09:31:25	61.60	61.80	61.80	-1.80	1	1744
09:31:23	61.60	61.70	61.70	-1.90	2	1743
09:31:09	61.60	61.70	61.70	-1.90	1	1741
09:31:03	61.70	61.80	61.70	-1.90	1	1740
09:31:03	61.60	61.70	61.70	-1.90	4	1739
09:31:02	61.60	61.70	61.70	-1.90	1	1735
09:30:51	61.70	61.80	61.70	-1.90	3	1734
09:30:50	61.70	61.80	61.70	-1.90	1	1731
09:30:46	61.60	61.70	61.70	-1.90	2	1730
09:30:35	61.70	61.80	61.70	-1.90	1	1728
09:30:26	61.70	61.80	61.70	-1.90	1	1727
09:30:24	61.80	61.90	61.80	-1.80	1	1726
09:30:24	61.60	61.80	61.80	-1.80	7	1725
09:30:19	61.70	61.80	61.70	-1.90	14	1718
09:30:02	61.80	61.90	61.80	-1.80	1	1704
09:30:02	61.80	61.90	61.80	-1.80	3	1703
09:30:02	61.80	62.00	61.80	-1.80	6	1700
09:29:54	61.80	61.90	61.80	-1.80	1	1694
09:29:54	61.70	61.80	61.80	-1.80	1	1693
09:29:48	61.70	61.80	61.80	-1.80	1	1692
09:29:48	61.70	61.80	61.80	-1.80	1	1691
09:29:47	61.80	61.90	61.80	-1.80	1	1690
09:29:29	61.90	62.00	61.90	-1.70	1	1689
09:29:29	61.70	61.90	61.90	-1.70	4	1688
09:29:25	61.60	61.70	61.70	-1.90	2	1684
09:29:25	61.70	61.90	61.70	-1.90	6	1682
09:29:20	61.70	61.80	61.80	-1.80	1	1676
09:29:20	61.70	61.90	61.70	-1.90	10	1675
09:29:12	61.80	61.90	61.80	-1.80	1	1665
09:29:04	61.80	61.90	61.80	-1.80	1	1664
09:29:04	61.70	61.80	61.80	-1.80	2	1663
09:28:44	61.70	61.90	61.70	-1.90	6	1661
09:28:44	61.80	62.00	61.80	-1.80	15	1655
09:28:32	61.90	62.00	61.90	-1.70	1	1640
09:28:31	61.90	62.00	61.90	-1.70	2	1639
09:28:22	61.80	61.90	61.80	-1.80	2	1637
09:28:19	61.80	61.90	61.90	-1.70	1	1635
09:28:04	61.80	62.00	61.80	-1.80	1	1634
09:27:52	61.60	61.70	61.70	-1.90	1	1633
09:27:52	61.60	61.70	61.70	-1.90	1	1632
09:27:52	61.60	61.70	61.70	-1.90	1	1631
09:27:52	61.70	61.80	61.70	-1.90	1	1630
09:27:50	61.70	61.80	61.80	-1.80	1	1629
09:27:48	61.80	61.90	61.80	-1.80	2	1628
09:27:41	61.60	61.70	61.70	-1.90	6	1626
09:27:40	61.80	62.00	61.70	-1.90	32	1620
09:27:40	61.80	62.00	61.80	-1.80	12	1588
09:27:32	61.80	61.90	61.90	-1.70	1	1576
09:27:32	61.80	61.90	61.90	-1.70	1	1575
09:27:32	61.80	61.90	61.90	-1.70	1	1574
09:27:32	61.90	62.00	62.00	-1.60	1	1573
09:27:30	61.70	61.80	61.80	-1.80	15	1572
09:27:30	61.70	61.80	61.80	-1.80	1	1557
09:27:30	62.10	62.20	61.80	-1.80	17	1556
09:27:30	62.10	62.20	61.90	-1.70	8	1539
09:27:30	62.10	62.20	62.00	-1.60	8	1531
09:27:30	62.10	62.20	62.10	-1.50	1	1523
09:26:56	62.00	62.20	62.00	-1.60	5	1522
09:26:56	62.10	62.20	62.10	-1.50	1	1517
09:26:43	62.10	62.20	62.10	-1.50	2	1516
09:26:40	62.00	62.10	62.10	-1.50	1	1514
09:26:22	61.90	62.10	62.10	-1.50	1	1513
09:26:16	61.90	62.10	62.10	-1.50	1	1512
09:26:12	61.70	61.80	61.80	-1.80	38	1511
09:26:12	61.70	61.80	61.80	-1.80	1	1473
09:26:12	61.70	61.80	61.80	-1.80	1	1472
09:26:12	62.00	62.20	61.80	-1.80	6	1471
09:26:12	62.00	62.20	61.90	-1.70	3	1465
09:26:12	62.00	62.20	62.00	-1.60	1	1462
09:26:06	61.70	61.80	61.80	-1.80	11	1461
09:26:06	62.10	62.20	61.80	-1.80	30	1450
09:26:06	62.10	62.20	61.90	-1.70	3	1420
09:26:06	62.10	62.20	62.00	-1.60	3	1417
09:26:06	62.10	62.20	62.10	-1.50	3	1414
09:26:05	62.10	62.20	62.10	-1.50	2	1411
09:25:59	61.80	61.90	61.90	-1.70	17	1409
09:25:59	62.10	62.30	61.90	-1.70	17	1392
09:25:59	62.10	62.30	62.00	-1.60	12	1375
09:25:59	62.10	62.30	62.10	-1.50	4	1363
09:25:30	62.00	62.20	62.20	-1.40	2	1359
09:25:30	61.90	62.00	62.00	-1.60	1	1357
09:25:30	61.90	62.00	62.00	-1.60	22	1356
09:25:30	62.20	62.40	62.00	-1.60	23	1334
09:25:30	62.20	62.40	62.10	-1.50	2	1311
09:25:30	62.20	62.40	62.20	-1.40	2	1309
09:25:30	62.20	62.40	62.20	-1.40	1	1307
09:25:25	61.90	62.00	62.00	-1.60	12	1306
09:25:25	61.90	62.00	62.00	-1.60	2	1294
09:25:25	62.30	62.50	62.00	-1.60	25	1292
09:25:25	62.30	62.50	62.10	-1.50	5	1267
09:25:25	62.30	62.50	62.20	-1.40	3	1262
09:25:25	62.30	62.50	62.30	-1.30	3	1259
09:25:20	62.20	62.40	62.40	-1.20	2	1256
09:25:20	62.30	62.50	62.00	-1.60	6	1254
09:25:20	62.30	62.50	62.10	-1.50	7	1248
09:25:20	62.30	62.50	62.20	-1.40	6	1241
09:25:20	62.30	62.50	62.30	-1.30	1	1235
09:25:19	62.30	62.50	62.50	-1.10	1	1234
09:25:17	62.50	62.70	62.10	-1.50	4	1233
09:25:17	62.50	62.70	62.20	-1.40	7	1229
09:25:17	62.50	62.70	62.30	-1.30	10	1222
09:25:17	62.50	62.70	62.40	-1.20	5	1212
09:25:17	62.50	62.70	62.50	-1.10	4	1207
09:25:04	62.50	62.60	62.60	-1.00	2	1203
09:24:44	62.50	62.60	62.50	-1.10	3	1201
09:24:43	62.60	62.70	62.60	-1.00	3	1198
09:24:43	62.60	62.70	62.60	-1.00	6	1195
09:24:43	62.50	62.60	62.60	-1.00	1	1189
09:24:42	62.50	62.60	62.60	-1.00	1	1188
09:24:34	62.50	62.60	62.60	-1.00	2	1187
09:24:32	62.50	62.60	62.60	-1.00	1	1185
09:24:02	62.60	62.80	62.60	-1.00	3	1184
09:23:26	62.60	62.80	62.60	-1.00	2	1181
09:23:25	62.70	62.80	62.70	-0.90	1	1179
09:23:03	62.60	62.80	62.60	-1.00	1	1178
09:23:01	62.40	62.70	62.70	-0.90	5	1177
09:22:40	62.30	62.50	62.50	-1.10	7	1172
09:22:30	62.30	62.40	62.40	-1.20	1	1165
09:22:24	62.30	62.40	62.40	-1.20	1	1164
09:21:34	62.40	62.50	62.40	-1.20	1	1163
09:20:08	62.50	62.60	62.60	-1.00	1	1162
09:19:50	62.50	62.70	62.50	-1.10	1	1161
09:19:23	62.50	62.70	62.50	-1.10	3	1160
09:19:11	62.60	62.70	62.60	-1.00	5	1157
09:19:06	62.60	62.70	62.70	-0.90	5	1152
09:19:04	62.70	62.80	62.70	-0.90	1	1147
09:19:00	62.70	62.80	62.70	-0.90	2	1146
09:18:56	62.70	62.80	62.70	-0.90	1	1144
09:18:56	62.70	62.80	62.70	-0.90	1	1143
09:18:39	62.80	62.90	62.80	-0.80	1	1142
09:18:32	62.80	62.90	62.80	-0.80	1	1141
09:18:21	62.80	62.90	62.80	-0.80	1	1140
09:18:14	62.80	62.90	62.80	-0.80	2	1139
09:17:41	62.90	63.00	62.90	-0.70	5	1137
09:17:40	62.80	63.00	62.80	-0.80	1	1132
09:17:38	62.70	62.90	62.90	-0.70	1	1131
09:17:38	62.70	62.90	62.90	-0.70	3	1130
09:17:38	62.70	62.90	62.90	-0.70	5	1127
09:17:34	62.60	62.80	62.80	-0.80	1	1122
09:17:34	62.60	62.80	62.80	-0.80	1	1121
09:17:33	62.60	62.70	62.70	-0.90	2	1120
09:17:18	62.60	62.70	62.70	-0.90	1	1118
09:17:14	62.60	62.70	62.70	-0.90	1	1117
09:17:12	62.60	62.70	62.70	-0.90	1	1116
09:17:04	62.50	62.70	62.70	-0.90	1	1115
09:17:02	62.50	62.70	62.70	-0.90	1	1114
09:17:02	62.40	62.60	62.60	-1.00	1	1113
09:17:00	62.40	62.50	62.50	-1.10	2	1112
09:16:59	62.40	62.50	62.50	-1.10	3	1110
09:16:59	62.30	62.50	62.50	-1.10	3	1107
09:16:41	62.30	62.40	62.40	-1.20	3	1104
09:16:41	62.20	62.30	62.30	-1.30	1	1101
09:16:31	62.20	62.30	62.30	-1.30	1	1100
09:16:31	62.10	62.30	62.10	-1.50	1	1099
09:16:24	62.20	62.30	62.20	-1.40	1	1098
09:16:23	62.10	62.20	62.20	-1.40	2	1097
09:16:18	62.10	62.20	62.10	-1.50	1	1095
09:15:19	62.00	62.20	62.00	-1.60	1	1094
09:14:40	61.90	62.00	62.00	-1.60	2	1093
09:14:32	61.90	62.00	61.90	-1.70	1	1091
09:14:12	61.90	62.00	61.90	-1.70	2	1090
09:14:11	61.80	62.00	61.80	-1.80	4	1088
09:14:07	61.90	62.00	61.80	-1.80	2	1084
09:14:07	61.90	62.00	61.90	-1.70	1	1082
09:13:56	62.10	62.30	61.80	-1.80	2	1081
09:13:14	62.10	62.20	62.20	-1.40	1	1079
09:13:04	62.20	62.40	62.20	-1.40	11	1078
09:12:54	62.30	62.40	62.30	-1.30	5	1067
09:12:36	62.30	62.50	62.30	-1.30	1	1062
09:12:26	62.30	62.40	62.40	-1.20	1	1061
09:12:26	62.30	62.40	62.40	-1.20	2	1060
09:11:42	62.30	62.40	62.40	-1.20	2	1058
09:11:33	62.30	62.50	62.50	-1.10	1	1056
09:11:32	62.30	62.50	62.30	-1.30	4	1055
09:11:26	62.30	62.40	62.40	-1.20	2	1051
09:11:23	62.30	62.40	62.30	-1.30	1	1049
09:11:12	62.20	62.30	62.30	-1.30	2	1048
09:11:12	62.20	62.30	62.30	-1.30	16	1046
09:11:12	62.30	62.40	62.30	-1.30	2	1030
09:10:59	62.40	62.60	62.40	-1.20	6	1028
09:10:58	62.50	62.60	62.50	-1.10	4	1022
09:10:33	62.60	62.80	62.60	-1.00	1	1018
09:10:28	62.60	62.70	62.70	-0.90	1	1017
09:10:26	62.60	62.70	62.70	-0.90	2	1016
09:10:23	62.50	62.60	62.60	-1.00	2	1014
09:10:21	62.60	62.70	62.60	-1.00	6	1012
09:10:21	62.70	62.80	62.70	-0.90	2	1006
09:09:33	62.50	62.60	62.50	-1.10	6	1004
09:09:33	62.40	62.50	62.50	-1.10	12	998
09:09:20	62.50	62.60	62.50	-1.10	1	986
09:09:20	62.50	62.60	62.50	-1.10	2	985
09:09:19	62.50	62.60	62.50	-1.10	1	983
09:09:12	62.40	62.50	62.50	-1.10	1	982
09:09:07	62.30	62.50	62.40	-1.20	1	981
09:08:36	62.40	62.50	62.40	-1.20	5	980
09:08:36	62.30	62.40	62.40	-1.20	2	975
09:08:36	62.30	62.40	62.40	-1.20	1	973
09:08:22	62.10	62.20	62.30	-1.30	2	972
09:07:47	62.00	62.20	62.20	-1.40	1	970
09:07:42	62.00	62.20	62.00	-1.60	2	969
09:07:42	62.10	62.20	62.00	-1.60	13	967
09:07:42	62.10	62.20	62.10	-1.50	7	954
09:07:36	62.10	62.20	62.10	-1.50	1	947
09:07:06	62.10	62.20	62.10	-1.50	1	946
09:07:02	61.90	62.10	62.10	-1.50	2	945
09:07:02	62.00	62.20	62.00	-1.60	6	943
09:07:02	62.00	62.20	62.00	-1.60	1	937
09:07:00	62.00	62.20	62.00	-1.60	9	936
09:07:00	62.10	62.20	62.10	-1.50	4	927
09:07:00	62.00	62.20	62.00	-1.60	2	923
09:07:00	61.90	62.10	62.10	-1.50	4	921
09:06:35	61.70	61.80	61.70	-1.90	3	917
09:06:30	61.70	61.80	61.80	-1.80	1	914
09:06:26	61.70	61.90	61.70	-1.90	2	913
09:05:54	61.60	61.70	61.60	-2.00	6	911
09:05:54	61.50	61.60	61.60	-2.00	6	905
09:05:54	61.50	61.60	61.50	-2.10	1	899
09:05:52	61.50	61.60	61.50	-2.10	1	898
09:05:52	61.40	61.50	61.50	-2.10	1	897
09:05:48	61.50	61.60	61.50	-2.10	4	896
09:05:48	61.40	61.50	61.50	-2.10	2	892
09:05:48	61.50	61.60	61.50	-2.10	3	890
09:05:47	61.50	61.60	61.50	-2.10	2	887
09:05:47	61.50	61.60	61.50	-2.10	6	885
09:05:44	61.50	61.70	61.50	-2.10	1	879
09:05:43	61.50	61.70	61.50	-2.10	2	878
09:05:41	61.60	61.70	61.60	-2.00	4	876
09:05:41	61.50	61.70	61.70	-1.90	1	872
09:05:13	61.80	61.90	61.80	-1.80	1	871
09:05:10	61.80	61.90	61.80	-1.80	1	870
09:05:06	61.80	61.90	61.80	-1.80	1	869
09:05:05	61.80	62.00	61.80	-1.80	1	868
09:05:03	61.90	62.00	61.90	-1.70	7	867
09:05:03	61.90	62.00	61.90	-1.70	3	860
09:05:00	61.70	61.90	62.00	-1.60	1	857
09:05:00	61.70	61.90	61.90	-1.70	1	856
09:05:00	61.70	61.80	61.80	-1.80	2	855
09:04:58	61.70	61.80	61.80	-1.80	1	853
09:04:55	61.80	61.90	61.80	-1.80	2	852
09:04:26	62.20	62.30	62.20	-1.40	6	850
09:04:24	62.30	62.50	62.30	-1.30	2	844
09:04:20	62.30	62.50	62.30	-1.30	1	842
09:04:14	62.40	62.50	62.30	-1.30	2	841
09:04:14	62.40	62.50	62.40	-1.20	1	839
09:04:14	62.40	62.50	62.40	-1.20	3	838
09:04:09	62.40	62.50	62.50	-1.10	2	835
09:04:04	62.40	62.50	62.40	-1.20	1	833
09:03:30	62.60	62.80	62.60	-1.00	1	832
09:03:30	62.60	62.80	62.60	-1.00	3	831
09:03:23	62.60	62.80	62.80	-0.80	1	828
09:03:23	62.70	62.80	62.70	-0.90	1	827
09:03:03	62.70	62.80	62.70	-0.90	5	826
09:03:01	62.50	62.70	62.70	-0.90	2	821
09:03:01	62.50	62.60	62.60	-1.00	35	819
09:03:01	62.50	62.60	62.60	-1.00	14	784
09:03:01	62.50	62.60	62.60	-1.00	32	770
09:03:01	62.40	62.60	62.60	-1.00	19	738
09:02:55	62.50	62.60	62.50	-1.10	1	719
09:02:41	62.50	62.60	62.50	-1.10	1	718
09:02:39	62.50	62.60	62.50	-1.10	1	717
09:02:29	62.40	62.50	62.50	-1.10	1	716
09:02:29	62.40	62.50	62.50	-1.10	1	715
09:02:28	62.40	62.50	62.50	-1.10	1	714
09:02:22	62.40	62.50	62.50	-1.10	1	713
09:02:19	62.40	62.50	62.50	-1.10	3	712
09:02:18	62.40	62.50	62.40	-1.20	1	709
09:02:11	62.50	62.60	62.50	-1.10	5	708
09:02:07	62.50	62.60	62.50	-1.10	9	703
09:02:06	62.50	62.60	62.50	-1.10	1	694
09:02:05	62.40	62.60	62.40	-1.20	1	693
09:02:03	62.40	62.50	62.50	-1.10	13	692
09:02:00	62.30	62.50	62.30	-1.30	2	679
09:01:56	62.20	62.40	62.40	-1.20	7	677
09:01:53	62.20	62.40	62.10	-1.50	4	670
09:01:53	62.20	62.40	62.20	-1.40	2	666
09:01:53	62.30	62.40	62.20	-1.40	6	664
09:01:53	62.30	62.40	62.30	-1.30	1	658
09:01:48	62.10	62.40	62.10	-1.50	3	657
09:01:36	62.30	62.50	62.10	-1.50	2	654
09:01:36	62.30	62.50	62.20	-1.40	2	652
09:01:36	62.30	62.50	62.30	-1.30	1	650
09:01:32	62.40	62.50	62.40	-1.20	2	649
09:01:28	62.50	62.70	62.50	-1.10	6	647
09:01:27	62.60	62.70	62.60	-1.00	1	641
09:01:15	62.60	62.70	62.60	-1.00	1	640
09:01:12	62.40	62.60	62.60	-1.00	4	639
09:01:00	62.50	62.60	62.50	-1.10	1	635
09:01:00	62.40	62.50	62.50	-1.10	4	634
09:00:51	62.00	62.10	62.10	-1.50	2	630
09:00:50	62.10	62.40	62.10	-1.50	2	628
09:00:48	62.10	62.40	62.10	-1.50	1	626
09:00:44	62.10	62.40	62.10	-1.50	1	625
09:00:42	62.00	62.20	62.20	-1.40	1	624
09:00:38	62.30	62.40	62.30	-1.30	1	623
09:00:32	62.20	62.50	62.10	-1.50	7	622
09:00:32	62.20	62.50	62.20	-1.40	3	615
09:00:30	62.40	62.60	62.30	-1.30	2	612
09:00:30	62.40	62.60	62.40	-1.20	1	610
09:00:29	62.30	62.60	62.60	-1.00	1	609
09:00:28	62.30	62.60	62.60	-1.00	1	608
09:00:28	62.30	62.60	62.60	-1.00	1	607
09:00:27	62.30	62.70	62.30	-1.30	1	606
09:00:26	62.50	62.70	62.50	-1.10	1	605
09:00:24	62.60	62.70	62.60	-1.00	3	604
09:00:23	62.60	62.70	62.60	-1.00	1	601
09:00:23	62.60	62.70	62.60	-1.00	1	600
09:00:17	62.30	62.50	62.60	-1.00	1	599
09:00:17	62.30	62.50	62.50	-1.10	1	598
09:00:16	62.10	62.40	62.40	-1.20	12	597
09:00:11	62.10	62.40	62.10	-1.50	1	585
09:00:09	62.00	62.40	62.00	-1.60	2	584
09:00:07	62.10	62.40	62.10	-1.50	2	582
09:00:04	61.90	62.30	62.40	-1.20	2	580
09:00:04	61.90	62.30	62.30	-1.30	1	578
09:00:01	61.90	62.30	61.90	-1.70	1	577
09:00:01	61.90	62.40	61.90	-1.70	3	576
09:00:01	61.80	62.40	61.80	-1.80	15	573
09:00:01	61.80	62.00	62.00	-1.60	50	558
09:00:01	61.80	62.00	62.00	-1.60	22	508
09:00:01	61.80	62.00	61.80	-1.80	1	486
09:00:01	61.80	62.00	61.80	-1.80	1	485
09:00:01	61.80	62.00	61.80	-1.80	1	484
09:00:01	61.80	62.00	61.80	-1.80	1	483
09:00:01	--	--	62.00	-1.60	104	482

　

其他人也逛...

Apple iPhone 17 Pro Max (512G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy A56 5G (8G/256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值10,000元

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

Apple iPhone 17 (256G)

統一超商10000元虛擬商品卡

台積電鴻海國巨南亞科聯電力積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 TPU概念股 PCB概念股股市新聞 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

‧【台股盤中】台積電跌、記憶體...
‧【盤前焦點】美股收黑台積電ADR...
‧黃仁勳高喊2026年再創紀錄承諾...

加密貨幣

比特幣BTC	74648.75	-3,977.38	-5.06%
以太幣ETH	2179.27	-265.80	-10.87%
瑞波幣XRP	1.54	-0.11	-6.41%
比特幣現金BCH	499.92	-6.17	-1.22%
萊特幣LTC	56.78	-2.65	-4.46%
卡達幣ADA	0.277840	-0.02	-5.33%
波場幣TRX	0.282270	0.00	-1.46%
恆星幣XLM	0.169177	-0.01	-6.45%

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。