最新[公告] 長榮:公告本公司113年第三季合併財務報告董事會召開日期為113年11月13日熱門今彩539第113266期開獎

更新報價

矽　格 (6257) 半導體業上市矽品集團

72.40 ▲+0.80 +1.12% 3.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	4,310	72.40	10	72.50	7	71.80	73.10	71.40	71.60

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	72.40	72.50	72.40	+0.80	5	4310
13:30:00	72.50	72.60	72.40	+0.80	439	4305
13:24:58	72.70	72.80	72.60	+1.00	5	3866
13:24:58	72.70	72.80	72.70	+1.10	2	3861
13:24:58	72.70	72.90	72.70	+1.10	1	3859
13:24:57	72.60	72.90	72.60	+1.00	1	3858
13:24:54	72.60	72.80	72.60	+1.00	1	3857
13:24:53	72.70	72.80	72.70	+1.10	1	3856
13:24:47	72.60	72.80	72.60	+1.00	1	3855
13:24:41	72.60	72.90	72.90	+1.30	2	3854
13:24:37	72.70	72.90	72.70	+1.10	3	3852
13:24:37	72.80	72.90	72.80	+1.20	1	3849
13:24:37	72.80	72.90	72.80	+1.20	1	3848
13:24:37	72.70	72.80	72.80	+1.20	3	3847
13:24:37	72.70	72.80	72.70	+1.10	1	3844
13:24:35	72.70	72.90	72.70	+1.10	1	3843
13:24:34	72.70	72.90	72.90	+1.30	4	3842
13:24:28	72.70	72.90	72.90	+1.30	7	3838
13:24:28	72.70	72.90	72.70	+1.10	2	3831
13:24:24	72.70	72.80	72.80	+1.20	1	3829
13:24:22	72.70	72.90	72.90	+1.30	4	3828
13:24:18	72.70	72.90	72.90	+1.30	1	3824
13:24:17	72.80	72.90	72.80	+1.20	1	3823
13:24:15	72.60	72.80	72.80	+1.20	3	3822
13:24:15	72.60	72.80	72.80	+1.20	7	3819
13:24:13	72.60	72.80	72.60	+1.00	1	3812
13:24:10	72.60	72.90	72.90	+1.30	5	3811
13:24:08	72.60	72.90	72.60	+1.00	3	3806
13:24:07	72.70	73.00	72.70	+1.10	6	3803
13:24:03	72.70	73.00	73.00	+1.40	4	3797
13:23:57	72.70	73.00	73.00	+1.40	3	3793
13:23:52	72.70	72.90	73.00	+1.40	5	3790
13:23:52	72.70	72.90	72.90	+1.30	4	3785
13:23:48	72.90	73.00	72.90	+1.30	1	3781
13:23:47	72.70	73.00	73.00	+1.40	1	3780
13:23:46	72.70	72.90	73.00	+1.40	3	3779
13:23:46	72.70	72.90	72.90	+1.30	1	3776
13:23:40	72.70	72.90	72.90	+1.30	1	3775
13:23:39	72.70	72.90	72.90	+1.30	5	3774
13:23:32	72.70	72.80	72.80	+1.20	2	3769
13:23:28	72.70	72.80	72.80	+1.20	1	3767
13:23:08	72.70	72.80	72.80	+1.20	1	3766
13:23:00	72.70	72.90	72.90	+1.30	1	3765
13:22:42	72.60	72.90	72.60	+1.00	3	3764
13:22:41	72.60	72.70	72.90	+1.30	1	3761
13:22:41	72.60	72.70	72.80	+1.20	3	3760
13:22:41	72.60	72.70	72.70	+1.10	12	3757
13:22:16	72.60	72.70	72.70	+1.10	1	3745
13:22:06	72.60	72.70	72.70	+1.10	2	3744
13:22:03	72.60	72.70	72.70	+1.10	1	3742
13:22:01	72.60	72.70	72.70	+1.10	1	3741
13:21:46	72.60	72.70	72.70	+1.10	5	3740
13:21:46	72.60	72.70	72.70	+1.10	2	3735
13:21:35	72.60	72.70	72.70	+1.10	3	3733
13:21:31	72.60	72.80	72.80	+1.20	1	3730
13:21:24	72.60	72.90	72.90	+1.30	3	3729
13:21:24	72.60	72.90	72.90	+1.30	2	3726
13:21:21	72.60	72.90	72.90	+1.30	3	3724
13:21:14	72.60	72.90	72.90	+1.30	5	3721
13:21:12	72.60	72.90	72.90	+1.30	1	3716
13:21:09	72.60	72.90	72.90	+1.30	3	3715
13:21:06	72.60	72.90	72.90	+1.30	3	3712
13:21:04	72.70	72.90	72.90	+1.30	7	3709
13:21:01	72.70	72.90	72.90	+1.30	1	3702
13:21:00	72.70	72.90	72.90	+1.30	4	3701
13:20:55	72.60	72.90	72.90	+1.30	1	3697
13:20:55	72.60	72.80	72.80	+1.20	2	3696
13:20:55	72.80	72.90	72.80	+1.20	3	3694
13:20:54	72.80	72.90	72.90	+1.30	5	3691
13:20:54	72.80	72.90	72.90	+1.30	1	3686
13:20:50	72.80	73.00	73.00	+1.40	5	3685
13:20:49	72.80	72.90	72.90	+1.30	1	3680
13:20:44	72.80	72.90	72.90	+1.30	5	3679
13:20:42	72.80	73.00	73.00	+1.40	7	3674
13:20:40	72.80	73.00	73.00	+1.40	5	3667
13:20:34	72.80	72.90	73.00	+1.40	1	3662
13:20:34	72.80	72.90	72.90	+1.30	2	3661
13:20:30	72.80	73.00	73.00	+1.40	10	3659
13:20:30	72.80	73.00	73.00	+1.40	4	3649
13:20:25	72.80	72.90	73.00	+1.40	1	3645
13:20:25	72.80	72.90	72.90	+1.30	4	3644
13:20:24	72.80	72.90	72.90	+1.30	2	3640
13:20:21	72.80	72.90	72.90	+1.30	6	3638
13:20:19	72.60	72.90	72.90	+1.30	4	3632
13:20:18	72.70	72.90	72.70	+1.10	8	3628
13:20:18	72.80	72.90	72.80	+1.20	12	3620
13:20:18	72.90	73.00	72.90	+1.30	2	3608
13:20:15	72.90	73.00	73.00	+1.40	1	3606
13:20:14	72.90	73.00	73.00	+1.40	4	3605
13:20:10	72.80	73.00	73.10	+1.50	2	3601
13:20:10	72.80	73.00	73.00	+1.40	1	3599
13:20:09	72.80	73.10	73.10	+1.50	1	3598
13:20:09	72.80	73.00	73.00	+1.40	1	3597
13:20:07	72.80	72.90	72.90	+1.30	1	3596
13:20:05	72.80	73.00	73.00	+1.40	4	3595
13:20:03	72.80	72.90	72.90	+1.30	3	3591
13:20:03	72.90	73.00	72.90	+1.30	1	3588
13:20:02	72.80	73.00	73.00	+1.40	3	3587
13:20:01	72.90	73.00	72.90	+1.30	1	3584
13:19:59	72.90	73.00	73.00	+1.40	3	3583
13:19:56	72.80	72.90	72.90	+1.30	1	3580
13:19:56	72.80	73.00	73.00	+1.40	5	3579
13:19:55	72.80	72.90	72.90	+1.30	1	3574
13:19:53	72.80	73.00	73.00	+1.40	1	3573
13:19:52	72.80	72.90	72.90	+1.30	1	3572
13:19:49	72.80	73.00	73.00	+1.40	4	3571
13:19:47	72.80	72.90	72.90	+1.30	1	3567
13:19:45	72.80	73.10	73.10	+1.50	1	3566
13:19:45	72.70	73.00	73.00	+1.40	83	3565
13:19:45	72.70	72.80	72.80	+1.20	1	3482
13:19:45	72.70	73.00	73.00	+1.40	5	3481
13:19:44	72.70	72.90	72.90	+1.30	30	3476
13:19:44	72.70	72.80	72.80	+1.20	2	3446
13:19:44	72.80	72.90	72.80	+1.20	1	3444
13:19:40	72.80	72.90	72.90	+1.30	3	3443
13:19:40	72.80	72.90	72.90	+1.30	3	3440
13:19:39	72.70	72.90	72.90	+1.30	1	3437
13:19:35	72.70	72.90	72.90	+1.30	4	3436
13:19:33	72.70	72.80	72.80	+1.20	1	3432
13:19:29	72.70	72.90	72.90	+1.30	3	3431
13:19:24	72.70	72.90	72.90	+1.30	4	3428
13:19:20	72.60	72.90	72.90	+1.30	1	3424
13:19:19	72.60	72.90	72.90	+1.30	3	3423
13:19:19	72.60	72.90	72.90	+1.30	6	3420
13:19:17	72.60	72.90	72.90	+1.30	1	3414
13:19:15	72.60	72.90	72.90	+1.30	4	3413
13:19:10	72.50	72.90	72.90	+1.30	1	3409
13:19:09	72.90	73.00	72.90	+1.30	3	3408
13:19:09	72.90	73.00	73.00	+1.40	2	3405
13:19:09	72.60	72.90	72.90	+1.30	19	3403
13:19:09	72.50	72.90	72.90	+1.30	33	3384
13:19:09	72.50	72.80	72.80	+1.20	65	3351
13:19:09	72.50	72.60	72.60	+1.00	3	3286
13:19:09	72.50	72.80	72.80	+1.20	5	3283
13:19:04	72.50	72.80	72.80	+1.20	5	3278
13:19:04	72.50	72.70	72.70	+1.10	2	3273
13:19:00	72.50	72.70	72.70	+1.10	11	3271
13:19:00	72.50	72.70	72.70	+1.10	4	3260
13:18:58	72.50	72.70	72.70	+1.10	7	3256
13:18:55	72.50	72.70	72.70	+1.10	5	3249
13:18:55	72.50	72.70	72.70	+1.10	1	3244
13:18:50	72.50	72.70	72.70	+1.10	4	3243
13:18:47	72.50	72.60	72.60	+1.00	1	3239
13:18:45	72.50	72.70	72.70	+1.10	5	3238
13:18:44	72.50	72.70	72.70	+1.10	1	3233
13:18:40	72.50	72.60	72.70	+1.10	4	3232
13:18:40	72.50	72.60	72.60	+1.00	1	3228
13:18:36	72.50	72.70	72.70	+1.10	3	3227
13:18:34	72.50	72.70	72.70	+1.10	5	3224
13:18:29	72.50	72.70	72.70	+1.10	5	3219
13:18:24	72.40	72.60	72.70	+1.10	1	3214
13:18:24	72.40	72.60	72.60	+1.00	2	3213
13:18:23	72.60	72.70	72.60	+1.00	3	3211
13:18:19	72.40	72.60	72.70	+1.10	2	3208
13:18:19	72.40	72.60	72.60	+1.00	1	3206
13:18:16	72.40	72.60	72.60	+1.00	5	3205
13:18:15	72.40	72.60	72.60	+1.00	4	3200
13:18:09	72.40	72.60	72.60	+1.00	5	3196
13:18:08	72.40	72.60	72.60	+1.00	2	3191
13:18:08	72.40	72.60	72.40	+0.80	1	3189
13:18:05	72.40	72.60	72.60	+1.00	1	3188
13:18:05	72.40	72.60	72.60	+1.00	5	3187
13:18:01	72.50	72.60	72.50	+0.90	3	3182
13:18:00	72.50	72.60	72.60	+1.00	5	3179
13:17:54	72.50	72.60	72.60	+1.00	4	3174
13:17:54	72.50	72.60	72.60	+1.00	1	3170
13:17:50	72.50	72.60	72.60	+1.00	1	3169
13:17:49	72.50	72.60	72.60	+1.00	3	3168
13:17:46	72.50	72.60	72.60	+1.00	1	3165
13:17:45	72.50	72.60	72.60	+1.00	3	3164
13:17:39	72.50	72.60	72.60	+1.00	5	3161
13:17:35	72.40	72.50	72.60	+1.00	3	3156
13:17:35	72.40	72.50	72.50	+0.90	1	3153
13:17:29	72.40	72.50	72.50	+0.90	4	3152
13:17:26	72.40	72.50	72.50	+0.90	2	3148
13:17:24	72.40	72.50	72.50	+0.90	5	3146
13:17:20	72.40	72.50	72.50	+0.90	3	3141
13:17:19	72.40	72.50	72.50	+0.90	1	3138
13:17:19	72.40	72.50	72.40	+0.80	1	3137
13:17:18	72.40	72.50	72.50	+0.90	1	3136
13:17:16	72.40	72.50	72.50	+0.90	3	3135
13:16:56	72.40	72.60	72.60	+1.00	1	3132
13:16:51	72.40	72.50	72.50	+0.90	1	3131
13:16:46	72.40	72.50	72.50	+0.90	6	3130
13:16:30	72.50	72.60	72.50	+0.90	7	3124
13:16:17	72.40	72.50	72.50	+0.90	32	3117
13:16:08	72.40	72.50	72.40	+0.80	1	3085
13:16:02	72.40	72.50	72.40	+0.80	1	3084
13:16:01	72.40	72.50	72.50	+0.90	1	3083
13:15:37	72.40	72.50	72.40	+0.80	1	3082
13:15:36	72.40	72.50	72.40	+0.80	3	3081
13:15:21	72.40	72.50	72.40	+0.80	1	3078
13:15:15	72.40	72.50	72.40	+0.80	1	3077
13:15:15	72.40	72.50	72.40	+0.80	1	3076
13:15:13	72.40	72.50	72.40	+0.80	4	3075
13:15:13	72.30	72.40	72.40	+0.80	54	3071
13:15:07	72.30	72.40	72.40	+0.80	1	3017
13:15:06	72.30	72.40	72.30	+0.70	1	3016
13:14:59	72.20	72.30	72.30	+0.70	1	3015
13:14:58	72.30	72.40	72.30	+0.70	1	3014
13:14:56	72.30	72.40	72.30	+0.70	1	3013
13:14:52	72.30	72.40	72.30	+0.70	1	3012
13:14:46	72.30	72.40	72.30	+0.70	6	3011
13:14:46	72.30	72.40	72.30	+0.70	2	3005
13:14:45	72.30	72.40	72.30	+0.70	8	3003
13:14:39	72.30	72.40	72.40	+0.80	5	2995
13:14:39	72.30	72.40	72.40	+0.80	1	2990
13:14:13	72.30	72.40	72.40	+0.80	1	2989
13:14:09	72.30	72.40	72.30	+0.70	3	2988
13:14:00	72.20	72.30	72.30	+0.70	1	2985
13:13:56	72.20	72.30	72.30	+0.70	3	2984
13:13:43	72.30	72.40	72.30	+0.70	5	2981
13:13:43	72.30	72.40	72.30	+0.70	7	2976
13:13:43	72.30	72.40	72.30	+0.70	2	2969
13:13:34	72.20	72.30	72.30	+0.70	3	2967
13:13:31	72.30	72.40	72.30	+0.70	8	2964
13:13:30	72.30	72.40	72.30	+0.70	2	2956
13:13:26	72.30	72.40	72.40	+0.80	1	2954
13:13:25	72.30	72.40	72.40	+0.80	2	2953
13:13:18	72.30	72.40	72.40	+0.80	1	2951
13:13:17	72.30	72.40	72.40	+0.80	5	2950
13:13:14	72.30	72.40	72.30	+0.70	2	2945
13:13:13	72.20	72.30	72.30	+0.70	38	2943
13:13:11	72.20	72.30	72.30	+0.70	1	2905
13:13:11	72.20	72.30	72.30	+0.70	1	2904
13:12:52	72.20	72.30	72.30	+0.70	1	2903
13:12:45	72.20	72.30	72.30	+0.70	5	2902
13:12:42	72.20	72.30	72.30	+0.70	1	2897
13:12:35	72.20	72.30	72.30	+0.70	5	2896
13:12:30	72.20	72.30	72.20	+0.60	1	2891
13:12:24	72.10	72.20	72.20	+0.60	60	2890
13:12:24	72.10	72.20	72.20	+0.60	1	2830
13:12:14	72.10	72.20	72.10	+0.50	14	2829
13:12:05	72.10	72.20	72.20	+0.60	1	2815
13:11:29	72.10	72.20	72.20	+0.60	1	2814
13:11:24	72.10	72.20	72.10	+0.50	10	2813
13:10:59	72.00	72.10	72.10	+0.50	45	2803
13:10:35	72.00	72.10	72.10	+0.50	1	2758
13:09:55	72.00	72.10	72.10	+0.50	1	2757
13:09:44	72.00	72.10	72.10	+0.50	2	2756
13:09:41	72.00	72.10	72.10	+0.50	1	2754
13:09:27	71.90	72.10	72.10	+0.50	1	2753
13:09:16	71.90	72.10	72.10	+0.50	1	2752
13:09:15	71.90	72.00	72.00	+0.40	1	2751
13:09:14	71.90	72.00	72.00	+0.40	1	2750
13:08:58	71.90	72.10	72.10	+0.50	1	2749
13:08:58	72.00	72.10	72.00	+0.40	3	2748
13:08:46	72.00	72.10	72.10	+0.50	1	2745
13:08:39	72.00	72.10	72.00	+0.40	7	2744
13:08:38	72.00	72.10	72.00	+0.40	1	2737
13:08:38	71.90	72.00	72.00	+0.40	100	2736
13:08:20	71.90	72.00	71.90	+0.30	2	2636
13:08:01	71.90	72.00	71.90	+0.30	2	2634
13:08:00	71.90	72.00	72.00	+0.40	5	2632
13:07:53	71.90	72.00	72.00	+0.40	1	2627
13:07:52	71.90	72.00	72.00	+0.40	1	2626
13:07:30	71.90	72.00	71.90	+0.30	1	2625
13:07:15	71.90	72.00	71.90	+0.30	2	2624
13:07:14	71.90	72.00	72.00	+0.40	1	2622
13:06:58	71.90	72.00	72.00	+0.40	1	2621
13:06:47	71.90	72.00	71.90	+0.30	1	2620
13:06:43	71.90	72.00	71.90	+0.30	1	2619
13:06:39	71.90	72.00	71.90	+0.30	2	2618
13:06:38	71.90	72.00	71.90	+0.30	1	2616
13:06:32	71.90	72.00	71.90	+0.30	2	2615
13:06:28	71.80	71.90	71.90	+0.30	1	2613
13:06:05	71.90	72.00	71.90	+0.30	4	2612
13:06:04	71.90	72.00	71.90	+0.30	5	2608
13:06:04	71.80	71.90	71.90	+0.30	21	2603
13:06:03	71.80	71.90	71.80	+0.20	2	2582
13:06:03	71.80	71.90	71.90	+0.30	1	2580
13:05:09	71.80	71.90	71.90	+0.30	1	2579
13:05:03	71.90	72.00	71.90	+0.30	1	2578
13:05:02	71.90	72.00	71.90	+0.30	3	2577
13:05:01	71.90	72.00	71.90	+0.30	1	2574
13:05:01	71.80	71.90	71.90	+0.30	15	2573
13:05:00	71.80	71.90	71.90	+0.30	1	2558
13:04:54	71.80	71.90	71.80	+0.20	2	2557
13:04:38	71.90	72.00	71.90	+0.30	2	2555
13:04:38	71.90	72.00	71.90	+0.30	10	2553
13:04:14	71.90	72.00	72.00	+0.40	1	2543
13:03:20	71.90	72.00	72.00	+0.40	1	2542
13:03:11	71.90	72.00	72.00	+0.40	3	2541
13:02:56	71.90	72.00	71.90	+0.30	5	2538
13:02:26	71.90	72.00	72.00	+0.40	1	2533
13:01:31	71.90	72.00	72.00	+0.40	1	2532
13:01:18	71.90	72.00	71.90	+0.30	2	2531
13:00:56	71.90	72.00	72.00	+0.40	1	2529
13:00:56	71.90	72.00	72.00	+0.40	1	2528
13:00:45	71.90	72.00	72.00	+0.40	2	2527
13:00:34	71.90	72.00	71.90	+0.30	1	2525
12:59:42	71.90	72.00	72.00	+0.40	1	2524
12:59:41	71.90	72.00	71.90	+0.30	5	2523
12:59:39	71.90	72.00	72.00	+0.40	30	2518
12:59:12	71.90	72.00	72.00	+0.40	1	2488
12:59:03	71.90	72.00	72.00	+0.40	30	2487
12:58:51	71.90	72.00	72.00	+0.40	14	2457
12:57:33	71.90	72.00	71.90	+0.30	2	2443
12:57:27	71.90	72.00	71.90	+0.30	1	2441
12:56:00	71.90	72.00	72.00	+0.40	1	2440
12:55:40	71.90	72.00	71.90	+0.30	3	2439
12:55:35	71.90	72.00	71.90	+0.30	2	2436
12:54:15	71.90	72.00	71.90	+0.30	2	2434
12:54:04	71.90	72.00	71.90	+0.30	24	2432
12:53:58	71.90	72.00	72.00	+0.40	1	2408
12:53:46	72.00	72.10	72.00	+0.40	6	2407
12:53:46	72.00	72.10	72.00	+0.40	4	2401
12:53:46	71.90	72.00	72.00	+0.40	2	2397
12:53:46	71.90	72.00	72.00	+0.40	76	2395
12:53:22	71.90	72.00	72.00	+0.40	1	2319
12:53:22	71.90	72.00	72.00	+0.40	1	2318
12:53:16	71.90	72.00	71.90	+0.30	1	2317
12:53:03	71.90	72.00	71.90	+0.30	1	2316
12:52:38	71.90	72.00	71.90	+0.30	3	2315
12:52:31	71.90	72.00	71.90	+0.30	1	2312
12:48:36	71.90	72.00	71.90	+0.30	1	2311
12:47:13	71.90	72.00	71.90	+0.30	1	2310
12:47:00	71.90	72.00	72.00	+0.40	1	2309
12:45:54	71.90	72.00	71.90	+0.30	3	2308
12:45:34	71.90	72.00	71.90	+0.30	1	2305
12:45:21	71.90	72.00	71.90	+0.30	1	2304
12:44:44	71.90	72.00	71.90	+0.30	1	2303
12:43:22	71.90	72.00	71.90	+0.30	1	2302
12:42:59	71.90	72.00	71.90	+0.30	1	2301
12:42:46	71.90	72.00	71.90	+0.30	7	2300
12:42:21	71.90	72.00	71.90	+0.30	1	2293
12:41:29	71.90	72.00	71.90	+0.30	1	2292
12:41:00	71.90	72.00	71.90	+0.30	2	2291
12:40:10	71.90	72.00	71.90	+0.30	1	2289
12:38:05	71.90	72.00	72.00	+0.40	1	2288
12:38:00	71.90	72.00	72.00	+0.40	1	2287
12:37:21	71.90	72.00	71.90	+0.30	1	2286
12:37:17	71.90	72.00	71.90	+0.30	1	2285
12:36:46	71.90	72.00	71.90	+0.30	1	2284
12:36:33	71.90	72.00	72.00	+0.40	2	2283
12:36:29	71.90	72.00	72.00	+0.40	2	2281
12:35:53	71.90	72.00	72.00	+0.40	3	2279
12:35:36	71.90	72.00	71.90	+0.30	1	2276
12:35:20	71.90	72.00	72.00	+0.40	2	2275
12:35:19	71.90	72.00	71.90	+0.30	1	2273
12:35:11	71.90	72.00	71.90	+0.30	2	2272
12:35:06	71.90	72.00	71.90	+0.30	1	2270
12:35:03	71.90	72.00	72.00	+0.40	2	2269
12:34:48	71.90	72.00	72.00	+0.40	5	2267
12:34:05	71.90	72.00	71.90	+0.30	4	2262
12:34:01	71.90	72.00	71.90	+0.30	2	2258
12:33:35	71.90	72.00	72.00	+0.40	1	2256
12:33:23	71.90	72.00	71.90	+0.30	1	2255
12:32:34	71.90	72.00	71.90	+0.30	2	2254
12:32:28	71.90	72.00	72.00	+0.40	3	2252
12:32:27	71.90	72.00	71.90	+0.30	1	2249
12:32:11	71.90	72.00	71.90	+0.30	1	2248
12:32:07	71.90	72.00	71.90	+0.30	5	2247
12:32:06	71.90	72.00	71.90	+0.30	1	2242
12:31:35	71.90	72.00	71.90	+0.30	5	2241
12:31:34	72.00	72.10	72.00	+0.40	1	2236
12:31:21	72.00	72.10	72.00	+0.40	6	2235
12:31:21	72.00	72.10	72.00	+0.40	4	2229
12:31:05	72.00	72.10	72.00	+0.40	1	2225
12:30:59	72.00	72.10	72.10	+0.50	1	2224
12:30:53	72.00	72.10	72.00	+0.40	1	2223
12:30:47	72.00	72.10	72.00	+0.40	3	2222
12:30:47	72.00	72.10	72.00	+0.40	1	2219
12:30:45	72.00	72.10	72.00	+0.40	3	2218
12:29:25	72.00	72.10	72.10	+0.50	4	2215
12:29:19	72.00	72.10	72.00	+0.40	1	2211
12:29:00	72.00	72.10	72.10	+0.50	1	2210
12:28:46	72.00	72.10	72.10	+0.50	1	2209
12:28:39	72.00	72.10	72.00	+0.40	1	2208
12:28:19	72.00	72.10	72.00	+0.40	1	2207
12:28:12	72.00	72.10	72.00	+0.40	3	2206
12:28:12	71.90	72.00	72.00	+0.40	3	2203
12:27:56	72.00	72.10	72.00	+0.40	1	2200
12:27:56	72.00	72.10	72.00	+0.40	5	2199
12:27:49	72.00	72.10	72.00	+0.40	1	2194
12:27:49	72.00	72.10	72.00	+0.40	7	2193
12:27:44	72.00	72.10	72.00	+0.40	8	2186
12:26:20	71.90	72.10	71.90	+0.30	1	2178
12:26:18	72.00	72.10	72.00	+0.40	4	2177
12:26:18	72.00	72.10	72.00	+0.40	6	2173
12:26:15	72.00	72.10	72.00	+0.40	5	2167
12:26:08	72.00	72.10	72.00	+0.40	1	2162
12:25:58	72.00	72.10	72.00	+0.40	1	2161
12:25:58	72.00	72.10	72.10	+0.50	2	2160
12:25:58	71.90	72.00	72.00	+0.40	30	2158
12:24:24	71.90	72.00	71.90	+0.30	1	2128
12:23:42	71.90	72.00	71.90	+0.30	1	2127
12:23:41	71.90	72.00	71.90	+0.30	3	2126
12:23:10	71.90	72.00	71.90	+0.30	1	2123
12:23:09	71.90	72.00	72.00	+0.40	2	2122
12:23:05	71.90	72.00	71.90	+0.30	1	2120
12:22:43	71.90	72.00	71.90	+0.30	1	2119
12:22:40	71.90	72.00	72.00	+0.40	4	2118
12:22:23	71.90	72.00	71.90	+0.30	2	2114
12:21:57	71.90	72.00	72.00	+0.40	1	2112
12:21:54	71.90	72.00	71.90	+0.30	1	2111
12:21:45	71.90	72.00	71.90	+0.30	2	2110
12:21:45	71.80	71.90	71.90	+0.30	27	2108
12:21:34	71.80	71.90	71.90	+0.30	5	2081
12:21:23	71.80	71.90	71.80	+0.20	1	2076
12:21:17	71.80	71.90	71.90	+0.30	5	2075
12:20:11	71.80	71.90	71.90	+0.30	1	2070
12:20:01	71.80	71.90	71.90	+0.30	1	2069
12:19:56	71.80	71.90	71.80	+0.20	5	2068
12:17:15	71.80	71.90	71.80	+0.20	1	2063
12:16:22	71.80	71.90	71.80	+0.20	12	2062
12:16:22	71.80	71.90	71.80	+0.20	3	2050
12:14:31	71.80	71.90	71.80	+0.20	1	2047
12:13:25	71.80	71.90	71.80	+0.20	1	2046
12:12:54	71.80	71.90	71.80	+0.20	3	2045
12:11:17	71.70	71.80	71.80	+0.20	25	2042
12:11:03	71.70	71.80	71.80	+0.20	1	2017
12:11:00	71.70	71.80	71.80	+0.20	2	2016
12:09:33	71.70	71.80	71.80	+0.20	1	2014
12:09:19	71.70	71.80	71.80	+0.20	1	2013
12:09:08	71.70	71.80	71.80	+0.20	1	2012
12:08:17	71.70	71.80	71.70	+0.10	3	2011
12:08:07	71.70	71.80	71.70	+0.10	1	2008
12:05:53	71.70	71.80	71.70	+0.10	2	2007
12:05:49	71.60	71.70	71.70	+0.10	58	2005
12:05:30	71.60	71.70	71.70	+0.10	1	1947
12:05:29	71.60	71.70	71.70	+0.10	1	1946
12:03:37	71.60	71.80	71.80	+0.20	8	1945
12:03:32	71.70	71.80	71.70	+0.10	1	1937
12:03:00	71.70	71.80	71.70	+0.10	19	1936
12:02:56	71.70	71.80	71.70	+0.10	5	1917
12:01:45	71.70	71.80	71.70	+0.10	2	1912
12:01:45	71.70	71.80	71.70	+0.10	6	1910
12:01:45	71.70	71.80	71.70	+0.10	20	1904
12:01:44	71.70	71.80	71.80	+0.20	1	1884
12:01:37	71.70	71.80	71.80	+0.20	3	1883
12:00:53	71.70	71.80	71.80	+0.20	1	1880
12:00:38	71.70	71.80	71.80	+0.20	1	1879
12:00:05	71.70	71.80	71.80	+0.20	1	1878
11:59:58	71.70	71.80	71.80	+0.20	1	1877
11:58:19	71.80	71.90	71.80	+0.20	1	1876
11:58:15	71.80	71.90	71.80	+0.20	1	1875
11:57:07	71.80	71.90	71.80	+0.20	2	1874
11:57:07	71.80	71.90	71.80	+0.20	3	1872
11:57:07	71.80	71.90	71.80	+0.20	2	1869
11:57:07	71.80	71.90	71.80	+0.20	5	1867
11:56:30	71.80	71.90	71.90	+0.30	1	1862
11:56:16	71.80	71.90	71.80	+0.20	8	1861
11:56:01	71.70	71.80	71.80	+0.20	9	1853
11:55:32	71.70	71.80	71.80	+0.20	1	1844
11:55:26	71.70	71.80	71.80	+0.20	1	1843
11:54:57	71.80	71.90	71.80	+0.20	3	1842
11:54:56	71.80	71.90	71.80	+0.20	2	1839
11:54:26	71.80	71.90	71.80	+0.20	2	1837
11:54:26	71.80	71.90	71.90	+0.30	1	1835
11:54:01	71.80	71.90	71.90	+0.30	1	1834
11:53:50	71.80	71.90	71.80	+0.20	2	1833
11:51:53	71.80	71.90	71.80	+0.20	2	1831
11:51:53	71.80	71.90	71.80	+0.20	1	1829
11:51:53	71.80	71.90	71.80	+0.20	5	1828
11:51:32	71.80	71.90	71.80	+0.20	1	1823
11:51:27	71.80	71.90	71.80	+0.20	3	1822
11:51:12	71.80	71.90	71.80	+0.20	5	1819
11:51:11	71.80	71.90	71.80	+0.20	1	1814
11:50:13	71.80	71.90	71.80	+0.20	1	1813
11:50:09	71.80	71.90	71.80	+0.20	1	1812
11:50:09	71.70	71.80	71.80	+0.20	23	1811
11:49:07	71.70	71.80	71.80	+0.20	1	1788
11:48:54	71.70	71.80	71.80	+0.20	1	1787
11:48:34	71.70	71.80	71.80	+0.20	1	1786
11:48:23	71.80	71.90	71.80	+0.20	1	1785
11:48:21	71.70	71.80	71.80	+0.20	1	1784
11:48:19	71.80	71.90	71.80	+0.20	2	1783
11:48:19	71.80	71.90	71.80	+0.20	2	1781
11:47:57	71.80	71.90	71.80	+0.20	1	1779
11:47:57	71.80	71.90	71.80	+0.20	4	1778
11:47:57	71.80	71.90	71.80	+0.20	3	1774
11:47:46	71.80	71.90	71.80	+0.20	1	1771
11:47:45	71.70	71.80	71.80	+0.20	15	1770
11:47:28	71.70	71.80	71.80	+0.20	1	1755
11:45:59	71.70	71.80	71.80	+0.20	6	1754
11:45:41	71.70	71.80	71.80	+0.20	1	1748
11:45:27	71.70	71.80	71.80	+0.20	1	1747
11:45:21	71.70	71.80	71.80	+0.20	1	1746
11:44:49	71.70	71.80	71.70	+0.10	2	1745
11:44:06	71.70	71.80	71.80	+0.20	1	1743
11:43:59	71.70	71.80	71.80	+0.20	1	1742
11:43:33	71.70	71.80	71.80	+0.20	1	1741
11:43:22	71.70	71.80	71.80	+0.20	1	1740
11:43:12	71.70	71.80	71.80	+0.20	3	1739
11:43:05	71.70	71.80	71.80	+0.20	1	1736
11:42:54	71.70	71.80	71.70	+0.10	1	1735
11:42:30	71.70	71.80	71.70	+0.10	1	1734
11:42:15	71.70	71.80	71.80	+0.20	1	1733
11:42:11	71.70	71.80	71.80	+0.20	2	1732
11:40:15	71.80	71.90	71.80	+0.20	1	1730
11:40:06	71.80	71.90	71.80	+0.20	4	1729
11:40:06	71.80	71.90	71.80	+0.20	1	1725
11:38:56	71.80	71.90	71.80	+0.20	1	1724
11:38:19	71.80	71.90	71.80	+0.20	6	1723
11:38:16	71.80	71.90	71.80	+0.20	1	1717
11:38:12	71.80	71.90	71.80	+0.20	1	1716
11:37:51	71.80	71.90	71.80	+0.20	6	1715
11:37:50	71.80	71.90	71.90	+0.30	1	1709
11:36:32	71.80	71.90	71.90	+0.30	1	1708
11:35:48	71.80	71.90	71.90	+0.30	2	1707
11:35:33	71.80	71.90	71.90	+0.30	1	1705
11:35:25	71.80	71.90	71.90	+0.30	2	1704
11:35:08	71.80	71.90	71.90	+0.30	3	1702
11:34:59	71.80	71.90	71.90	+0.30	2	1699
11:34:20	71.80	71.90	71.90	+0.30	1	1697
11:34:06	71.80	71.90	71.90	+0.30	1	1696
11:33:39	71.80	71.90	71.90	+0.30	1	1695
11:33:39	71.80	71.90	71.90	+0.30	1	1694
11:33:38	71.80	71.90	71.90	+0.30	4	1693
11:33:38	71.70	71.80	71.80	+0.20	42	1689
11:32:18	71.70	71.80	71.80	+0.20	1	1647
11:30:28	71.70	71.80	71.70	+0.10	1	1646
11:29:46	71.70	71.80	71.80	+0.20	1	1645
11:29:32	71.70	71.80	71.70	+0.10	1	1644
11:29:32	71.70	71.80	71.70	+0.10	1	1643
11:28:56	71.70	71.80	71.70	+0.10	1	1642
11:28:54	71.70	71.80	71.80	+0.20	2	1641
11:28:47	71.70	71.80	71.80	+0.20	1	1639
11:28:02	71.70	71.80	71.70	+0.10	1	1638
11:28:02	71.70	71.80	71.70	+0.10	6	1637
11:27:59	71.70	71.80	71.70	+0.10	2	1631
11:27:43	71.70	71.80	71.70	+0.10	1	1629
11:27:19	71.70	71.80	71.80	+0.20	1	1628
11:26:46	71.70	71.80	71.80	+0.20	1	1627
11:25:45	71.70	71.80	71.70	+0.10	1	1626
11:25:44	71.70	71.80	71.70	+0.10	10	1625
11:25:36	71.70	71.80	71.70	+0.10	1	1615
11:24:35	71.70	71.80	71.70	+0.10	1	1614
11:24:21	71.70	71.80	71.70	+0.10	1	1613
11:22:36	71.70	71.80	71.70	+0.10	1	1612
11:22:27	71.70	71.80	71.70	+0.10	2	1611
11:22:26	71.70	71.80	71.70	+0.10	5	1609
11:21:29	71.70	71.80	71.70	+0.10	2	1604
11:21:15	71.70	71.80	71.70	+0.10	1	1602
11:21:14	71.70	71.80	71.70	+0.10	1	1601
11:21:14	71.70	71.80	71.80	+0.20	1	1600
11:21:08	71.70	71.80	71.80	+0.20	1	1599
11:20:35	71.70	71.80	71.80	+0.20	2	1598
11:20:24	71.70	71.80	71.80	+0.20	1	1596
11:20:04	71.70	71.80	71.70	+0.10	1	1595
11:19:34	71.70	71.80	71.70	+0.10	3	1594
11:18:52	71.70	71.80	71.70	+0.10	3	1591
11:18:52	71.60	71.70	71.70	+0.10	34	1588
11:18:50	71.60	71.70	71.70	+0.10	1	1554
11:18:42	71.60	71.70	71.70	+0.10	2	1553
11:18:40	71.60	71.70	71.60	0	6	1551
11:18:35	71.60	71.70	71.70	+0.10	1	1545
11:17:48	71.60	71.70	71.70	+0.10	2	1544
11:17:23	71.60	71.70	71.60	0	1	1542
11:15:42	71.60	71.70	71.70	+0.10	1	1541
11:15:31	71.60	71.70	71.60	0	1	1540
11:11:57	71.60	71.70	71.60	0	1	1539
11:11:29	71.60	71.70	71.60	0	1	1538
11:11:27	71.60	71.70	71.60	0	1	1537
11:11:27	71.50	71.60	71.60	0	50	1536
11:10:48	71.50	71.60	71.50	-0.10	1	1486
11:10:10	71.50	71.60	71.60	0	1	1485
11:09:46	71.50	71.60	71.60	0	2	1484
11:09:04	71.50	71.60	71.50	-0.10	1	1482
11:05:46	71.50	71.60	71.50	-0.10	1	1481
11:05:02	71.50	71.60	71.60	0	1	1480
11:04:38	71.50	71.60	71.60	0	1	1479
11:03:12	71.50	71.60	71.50	-0.10	1	1478
11:02:46	71.50	71.60	71.50	-0.10	1	1477
11:02:46	71.50	71.60	71.50	-0.10	2	1476
11:00:36	71.50	71.60	71.50	-0.10	1	1474
11:00:36	71.50	71.60	71.50	-0.10	2	1473
10:59:48	71.50	71.60	71.60	0	1	1471
10:59:22	71.50	71.60	71.60	0	2	1470
10:59:02	71.50	71.60	71.60	0	1	1468
10:57:54	71.50	71.60	71.50	-0.10	1	1467
10:56:48	71.50	71.60	71.50	-0.10	6	1466
10:56:48	71.50	71.60	71.50	-0.10	6	1460
10:55:58	71.50	71.60	71.60	0	2	1454
10:55:04	71.50	71.60	71.50	-0.10	3	1452
10:54:39	71.50	71.60	71.50	-0.10	1	1449
10:54:36	71.50	71.60	71.50	-0.10	1	1448
10:54:35	71.50	71.60	71.50	-0.10	1	1447
10:54:34	71.50	71.60	71.50	-0.10	1	1446
10:54:34	71.40	71.50	71.50	-0.10	11	1445
10:54:25	71.40	71.50	71.50	-0.10	4	1434
10:54:24	71.40	71.50	71.40	-0.20	1	1430
10:53:16	71.40	71.50	71.50	-0.10	1	1429
10:52:55	71.40	71.50	71.50	-0.10	1	1428
10:52:27	71.40	71.50	71.50	-0.10	1	1427
10:52:22	71.40	71.50	71.50	-0.10	1	1426
10:52:08	71.40	71.50	71.50	-0.10	1	1425
10:51:41	71.40	71.50	71.50	-0.10	1	1424
10:50:28	71.40	71.50	71.50	-0.10	1	1423
10:50:17	71.40	71.50	71.50	-0.10	1	1422
10:49:18	71.40	71.60	71.40	-0.20	3	1421
10:49:18	71.50	71.60	71.50	-0.10	1	1418
10:49:16	71.50	71.60	71.50	-0.10	1	1417
10:48:57	71.50	71.60	71.50	-0.10	1	1416
10:48:34	71.50	71.60	71.50	-0.10	1	1415
10:48:13	71.50	71.60	71.50	-0.10	1	1414
10:48:13	71.50	71.60	71.50	-0.10	1	1413
10:48:13	71.40	71.50	71.50	-0.10	18	1412
10:47:49	71.50	71.60	71.50	-0.10	2	1394
10:47:49	71.50	71.60	71.50	-0.10	1	1392
10:47:49	71.50	71.60	71.50	-0.10	2	1391
10:47:49	71.50	71.60	71.50	-0.10	1	1389
10:47:49	71.50	71.60	71.50	-0.10	30	1388
10:47:36	71.50	71.60	71.60	0	1	1358
10:47:07	71.50	71.60	71.50	-0.10	5	1357
10:46:51	71.50	71.60	71.60	0	1	1352
10:46:10	71.50	71.60	71.60	0	3	1351
10:45:45	71.50	71.60	71.60	0	1	1348
10:45:42	71.50	71.60	71.60	0	1	1347
10:45:25	71.50	71.60	71.60	0	1	1346
10:45:05	71.50	71.60	71.60	0	1	1345
10:44:35	71.50	71.60	71.60	0	1	1344
10:43:34	71.50	71.60	71.50	-0.10	1	1343
10:42:58	71.50	71.60	71.50	-0.10	1	1342
10:42:58	71.50	71.60	71.50	-0.10	2	1341
10:42:58	71.50	71.60	71.50	-0.10	6	1339
10:42:52	71.50	71.60	71.50	-0.10	1	1333
10:42:52	71.50	71.60	71.50	-0.10	15	1332
10:42:41	71.50	71.60	71.60	0	1	1317
10:41:38	71.60	71.70	71.60	0	1	1316
10:40:31	71.50	71.60	71.60	0	2	1315
10:40:31	71.50	71.60	71.60	0	19	1313
10:40:18	71.50	71.60	71.60	0	1	1294
10:38:23	71.40	71.50	71.50	-0.10	10	1293
10:38:22	71.40	71.50	71.50	-0.10	1	1283
10:38:12	71.40	71.50	71.50	-0.10	2	1282
10:37:57	71.40	71.50	71.50	-0.10	1	1280
10:37:55	71.40	71.50	71.50	-0.10	1	1279
10:37:52	71.40	71.50	71.50	-0.10	29	1278
10:37:20	71.40	71.50	71.50	-0.10	1	1249
10:37:07	71.40	71.50	71.50	-0.10	2	1248
10:37:00	71.40	71.50	71.50	-0.10	2	1246
10:36:50	71.40	71.50	71.50	-0.10	1	1244
10:36:16	71.40	71.50	71.50	-0.10	1	1243
10:36:14	71.40	71.50	71.40	-0.20	1	1242
10:36:09	71.40	71.50	71.50	-0.10	2	1241
10:36:01	71.40	71.50	71.50	-0.10	1	1239
10:35:59	71.40	71.50	71.50	-0.10	1	1238
10:35:47	71.40	71.50	71.50	-0.10	1	1237
10:35:26	71.40	71.50	71.50	-0.10	1	1236
10:35:09	71.40	71.50	71.50	-0.10	6	1235
10:34:28	71.40	71.50	71.50	-0.10	1	1229
10:34:23	71.40	71.50	71.40	-0.20	1	1228
10:33:50	71.40	71.50	71.40	-0.20	1	1227
10:33:47	71.40	71.50	71.40	-0.20	5	1226
10:33:47	71.40	71.50	71.40	-0.20	2	1221
10:33:47	71.40	71.50	71.40	-0.20	1	1219
10:33:47	71.40	71.50	71.40	-0.20	3	1218
10:33:46	71.40	71.50	71.40	-0.20	1	1215
10:33:46	71.50	71.60	71.50	-0.10	42	1214
10:33:46	71.50	71.60	71.50	-0.10	2	1172
10:33:46	71.50	71.60	71.50	-0.10	16	1170
10:33:46	71.50	71.60	71.50	-0.10	7	1154
10:33:19	71.50	71.60	71.60	0	1	1147
10:33:00	71.50	71.60	71.60	0	1	1146
10:32:31	71.50	71.60	71.60	0	3	1145
10:32:12	71.50	71.60	71.60	0	1	1142
10:32:02	71.50	71.60	71.60	0	4	1141
10:31:50	71.50	71.60	71.50	-0.10	2	1137
10:31:17	71.50	71.60	71.50	-0.10	1	1135
10:31:15	71.50	71.60	71.60	0	4	1134
10:31:10	71.50	71.60	71.60	0	2	1130
10:30:47	71.50	71.60	71.60	0	5	1128
10:29:11	71.50	71.60	71.50	-0.10	2	1123
10:29:05	71.50	71.60	71.60	0	2	1121
10:28:17	71.50	71.60	71.60	0	1	1119
10:28:08	71.50	71.60	71.60	0	3	1118
10:28:02	71.50	71.60	71.50	-0.10	1	1115
10:28:02	71.50	71.60	71.60	0	14	1114
10:27:29	71.50	71.60	71.60	0	1	1100
10:27:27	71.50	71.60	71.60	0	1	1099
10:27:04	71.50	71.60	71.60	0	1	1098
10:27:04	71.50	71.60	71.60	0	5	1097
10:26:59	71.50	71.60	71.50	-0.10	5	1092
10:26:46	71.50	71.60	71.60	0	2	1087
10:25:51	71.50	71.60	71.60	0	5	1085
10:25:40	71.50	71.60	71.50	-0.10	1	1080
10:25:17	71.50	71.60	71.60	0	1	1079
10:25:12	71.50	71.60	71.60	0	1	1078
10:23:05	71.50	71.60	71.60	0	1	1077
10:22:44	71.50	71.60	71.60	0	1	1076
10:22:18	71.50	71.60	71.50	-0.10	1	1075
10:22:17	71.50	71.60	71.60	0	3	1074
10:22:17	71.50	71.60	71.60	0	1	1071
10:22:15	71.50	71.60	71.50	-0.10	6	1070
10:22:14	71.50	71.60	71.60	0	5	1064
10:21:34	71.50	71.60	71.60	0	1	1059
10:19:16	71.50	71.60	71.50	-0.10	1	1058
10:17:10	71.50	71.60	71.50	-0.10	1	1057
10:17:09	71.40	71.50	71.50	-0.10	25	1056
10:17:09	71.40	71.50	71.50	-0.10	1	1031
10:16:59	71.40	71.50	71.40	-0.20	2	1030
10:16:58	71.40	71.50	71.50	-0.10	1	1028
10:16:52	71.40	71.50	71.50	-0.10	1	1027
10:16:38	71.40	71.50	71.50	-0.10	1	1026
10:16:36	71.40	71.50	71.50	-0.10	3	1025
10:16:09	71.40	71.50	71.50	-0.10	1	1022
10:16:07	71.40	71.50	71.50	-0.10	2	1021
10:15:54	71.40	71.50	71.50	-0.10	1	1019
10:15:41	71.40	71.50	71.50	-0.10	1	1018
10:15:20	71.40	71.50	71.40	-0.20	2	1017
10:15:20	71.40	71.50	71.50	-0.10	1	1015
10:15:07	71.40	71.50	71.40	-0.20	2	1014
10:14:52	71.40	71.50	71.40	-0.20	1	1012
10:14:51	71.40	71.50	71.40	-0.20	10	1011
10:14:26	71.40	71.50	71.40	-0.20	1	1001
10:14:09	71.40	71.50	71.40	-0.20	2	1000
10:14:06	71.40	71.50	71.50	-0.10	1	998
10:14:06	71.40	71.50	71.50	-0.10	1	997
10:14:06	71.40	71.50	71.50	-0.10	1	996
10:14:04	71.40	71.50	71.40	-0.20	1	995
10:14:03	71.40	71.50	71.40	-0.20	9	994
10:14:02	71.50	71.60	71.50	-0.10	32	985
10:14:02	71.50	71.60	71.50	-0.10	1	953
10:14:02	71.50	71.60	71.50	-0.10	32	952
10:13:56	71.50	71.60	71.50	-0.10	2	920
10:13:56	71.50	71.60	71.50	-0.10	1	918
10:13:55	71.50	71.60	71.50	-0.10	1	917
10:13:55	71.50	71.60	71.50	-0.10	1	916
10:13:54	71.50	71.60	71.50	-0.10	6	915
10:13:54	71.50	71.60	71.50	-0.10	6	909
10:13:53	71.50	71.60	71.50	-0.10	1	903
10:13:52	71.60	71.70	71.60	0	62	902
10:12:42	71.60	71.80	71.60	0	1	840
10:12:42	71.70	71.80	71.70	+0.10	15	839
10:12:05	71.60	71.70	71.70	+0.10	1	824
10:12:04	71.70	71.80	71.70	+0.10	4	823
10:12:04	71.70	71.80	71.70	+0.10	2	819
10:11:00	71.70	71.80	71.80	+0.20	8	817
10:10:06	71.70	71.80	71.80	+0.20	4	809
10:10:06	71.70	71.80	71.80	+0.20	3	805
10:10:02	71.80	71.90	71.80	+0.20	2	802
10:10:01	71.80	71.90	71.80	+0.20	2	800
10:09:59	71.80	71.90	71.80	+0.20	1	798
10:09:58	71.80	71.90	71.80	+0.20	4	797
10:09:57	71.80	71.90	71.90	+0.30	1	793
10:09:28	71.80	71.90	71.90	+0.30	1	792
10:09:25	71.70	71.80	71.80	+0.20	11	791
10:08:28	71.60	71.80	71.60	0	2	780
10:08:22	71.60	71.80	71.60	0	1	778
10:08:21	71.60	71.80	71.80	+0.20	6	777
10:08:13	71.70	71.80	71.70	+0.10	1	771
10:08:07	71.60	71.80	71.60	0	1	770
10:08:07	71.60	71.80	71.60	0	1	769
10:08:06	71.70	71.80	71.70	+0.10	9	768
10:08:06	71.70	71.80	71.70	+0.10	1	759
10:08:06	71.70	71.80	71.70	+0.10	30	758
10:08:06	71.70	71.80	71.70	+0.10	2	728
10:08:06	71.70	71.80	71.70	+0.10	2	726
10:08:06	71.70	71.80	71.70	+0.10	26	724
10:08:06	71.70	71.80	71.70	+0.10	6	698
10:07:59	71.70	71.80	71.70	+0.10	1	692
10:07:59	71.70	71.90	71.70	+0.10	5	691
10:07:59	71.80	71.90	71.80	+0.20	1	686
10:07:42	71.70	71.90	71.90	+0.30	1	685
10:07:10	71.70	71.90	71.90	+0.30	1	684
10:06:32	71.70	71.80	71.80	+0.20	1	683
10:05:58	71.70	71.80	71.70	+0.10	1	682
10:05:57	71.80	71.90	71.80	+0.20	2	681
10:05:57	71.70	71.80	71.80	+0.20	18	679
10:05:39	71.60	71.70	71.70	+0.10	21	661
10:05:35	71.60	71.70	71.70	+0.10	1	640
10:05:29	71.60	71.70	71.70	+0.10	1	639
10:05:24	71.60	71.70	71.70	+0.10	3	638
10:05:05	71.60	71.70	71.70	+0.10	1	635
10:04:44	71.60	71.70	71.60	0	1	634
10:04:44	71.60	71.70	71.70	+0.10	1	633
10:04:36	71.60	71.70	71.70	+0.10	2	632
10:04:24	71.60	71.70	71.60	0	3	630
10:04:21	71.60	71.80	71.80	+0.20	1	627
10:04:21	71.60	71.80	71.60	0	1	626
10:04:21	71.70	71.80	71.70	+0.10	25	625
10:04:07	71.70	71.80	71.70	+0.10	2	600
10:03:44	71.70	71.80	71.80	+0.20	1	598
10:03:18	71.70	71.80	71.80	+0.20	2	597
10:03:00	71.70	71.80	71.70	+0.10	2	595
10:02:32	71.70	71.80	71.80	+0.20	1	593
10:02:27	71.70	71.80	71.80	+0.20	3	592
10:02:09	71.70	71.80	71.80	+0.20	1	589
10:02:04	71.70	71.80	71.80	+0.20	1	588
10:01:41	71.70	71.80	71.80	+0.20	3	587
10:01:39	71.70	71.80	71.70	+0.10	5	584
10:01:39	71.70	71.80	71.70	+0.10	5	579
10:01:39	71.70	71.80	71.70	+0.10	2	574
10:01:35	71.70	71.90	71.70	+0.10	1	572
10:01:35	71.80	71.90	71.80	+0.20	1	571
10:01:34	71.80	71.90	71.80	+0.20	23	570
10:01:31	71.80	71.90	71.80	+0.20	2	547
10:01:25	71.80	71.90	71.80	+0.20	1	545
10:01:19	71.80	71.90	71.80	+0.20	1	544
10:00:55	71.80	71.90	71.80	+0.20	10	543
10:00:15	71.80	71.90	72.00	+0.40	1	533
10:00:15	71.80	71.90	71.90	+0.30	4	532
10:00:00	71.80	72.00	71.80	+0.20	1	528
10:00:00	71.80	72.00	71.80	+0.20	1	527
09:59:48	71.90	72.00	71.90	+0.30	17	526
09:59:47	72.00	72.10	72.00	+0.40	4	509
09:58:00	71.90	72.00	72.00	+0.40	1	505
09:57:02	71.90	72.00	72.00	+0.40	2	504
09:56:51	71.90	72.00	72.00	+0.40	2	502
09:56:22	71.90	72.00	72.00	+0.40	5	500
09:55:56	71.90	72.00	72.00	+0.40	1	495
09:55:39	71.90	72.00	72.00	+0.40	1	494
09:55:24	71.90	72.00	72.00	+0.40	1	493
09:54:46	71.90	72.00	71.90	+0.30	1	492
09:54:10	71.90	72.00	71.90	+0.30	1	491
09:53:11	71.90	72.00	72.00	+0.40	1	490
09:52:34	71.90	72.00	72.00	+0.40	1	489
09:52:04	71.90	72.00	72.00	+0.40	1	488
09:51:56	71.90	72.00	72.00	+0.40	1	487
09:51:54	71.90	72.00	72.00	+0.40	1	486
09:51:38	71.90	72.00	72.00	+0.40	1	485
09:51:30	71.90	72.00	71.90	+0.30	3	484
09:51:09	72.00	72.10	72.00	+0.40	1	481
09:51:09	72.00	72.10	72.00	+0.40	1	480
09:50:55	72.00	72.10	72.00	+0.40	9	479
09:50:55	72.00	72.10	72.10	+0.50	1	470
09:50:54	72.00	72.10	72.00	+0.40	1	469
09:50:54	72.00	72.10	72.00	+0.40	2	468
09:50:54	72.00	72.10	72.00	+0.40	1	466
09:50:54	72.00	72.10	72.00	+0.40	1	465
09:50:54	72.00	72.10	72.00	+0.40	1	464
09:50:54	72.00	72.10	72.00	+0.40	7	463
09:49:24	72.00	72.10	72.00	+0.40	3	456
09:47:25	72.00	72.10	72.00	+0.40	1	453
09:47:09	72.00	72.10	72.00	+0.40	1	452
09:46:45	71.90	72.00	72.00	+0.40	1	451
09:46:32	71.90	72.00	72.00	+0.40	1	450
09:45:58	72.00	72.10	72.00	+0.40	1	449
09:45:45	72.00	72.10	72.00	+0.40	2	448
09:45:15	72.00	72.10	72.10	+0.50	2	446
09:45:13	72.00	72.10	72.10	+0.50	1	444
09:44:47	71.90	72.10	72.10	+0.50	3	443
09:44:03	71.90	72.20	72.20	+0.60	1	440
09:44:00	72.10	72.20	72.10	+0.50	1	439
09:43:47	72.00	72.20	72.20	+0.60	2	438
09:43:47	72.00	72.20	72.20	+0.60	1	436
09:43:47	72.00	72.20	72.20	+0.60	1	435
09:43:46	72.00	72.10	72.10	+0.50	4	434
09:43:46	72.00	72.10	72.10	+0.50	20	430
09:43:45	71.90	72.10	72.10	+0.50	2	410
09:43:45	71.90	72.10	72.10	+0.50	14	408
09:43:44	71.90	72.00	72.00	+0.40	16	394
09:43:42	71.90	72.00	72.00	+0.40	2	378
09:43:23	71.90	72.00	72.00	+0.40	1	376
09:43:00	71.90	72.00	71.90	+0.30	1	375
09:41:35	71.90	72.00	71.90	+0.30	1	374
09:40:39	71.80	71.90	71.90	+0.30	2	373
09:40:32	71.80	71.90	71.90	+0.30	1	371
09:40:12	71.80	71.90	71.80	+0.20	1	370
09:40:05	71.80	71.90	71.90	+0.30	10	369
09:39:07	71.80	71.90	71.80	+0.20	1	359
09:38:09	71.80	72.00	71.80	+0.20	1	358
09:38:00	71.90	72.00	71.90	+0.30	1	357
09:37:15	71.90	72.00	71.90	+0.30	3	356
09:37:14	71.90	72.00	71.90	+0.30	1	353
09:36:39	71.90	72.00	71.90	+0.30	1	352
09:36:31	71.90	72.00	71.90	+0.30	1	351
09:36:23	71.90	72.00	71.90	+0.30	3	350
09:34:43	71.90	72.00	72.00	+0.40	1	347
09:34:41	71.90	72.00	71.90	+0.30	2	346
09:34:32	71.90	72.00	72.00	+0.40	1	344
09:34:13	71.90	72.00	72.00	+0.40	3	343
09:34:10	72.00	72.10	72.00	+0.40	2	340
09:34:10	72.00	72.10	72.00	+0.40	7	338
09:33:11	72.00	72.10	72.00	+0.40	1	331
09:32:30	71.90	72.00	72.00	+0.40	1	330
09:32:29	71.90	72.00	72.00	+0.40	1	329
09:32:17	71.90	72.00	72.00	+0.40	1	328
09:32:08	71.90	72.00	72.00	+0.40	1	327
09:32:08	71.90	72.00	72.00	+0.40	5	326
09:31:59	71.90	72.00	72.00	+0.40	1	321
09:31:29	71.90	72.00	71.90	+0.30	1	320
09:31:23	71.90	72.00	71.90	+0.30	6	319
09:31:20	72.00	72.10	72.00	+0.40	2	313
09:30:39	71.90	72.00	72.00	+0.40	1	311
09:30:22	71.90	72.10	71.90	+0.30	1	310
09:30:20	71.90	72.10	71.90	+0.30	1	309
09:30:20	71.90	72.00	72.00	+0.40	8	308
09:30:20	71.90	72.00	72.00	+0.40	1	300
09:29:10	71.90	72.00	71.90	+0.30	11	299
09:29:10	72.00	72.10	72.00	+0.40	9	288
09:27:58	71.90	72.00	72.00	+0.40	19	279
09:27:36	71.90	72.00	71.90	+0.30	7	260
09:27:33	71.90	72.00	72.00	+0.40	1	253
09:27:15	71.90	72.00	72.00	+0.40	5	252
09:27:07	71.90	72.00	72.00	+0.40	5	247
09:26:54	71.90	72.00	72.00	+0.40	1	242
09:25:45	71.80	71.90	71.90	+0.30	5	241
09:25:43	71.80	71.90	71.90	+0.30	3	236
09:25:00	71.80	71.90	71.80	+0.20	1	233
09:24:56	71.80	71.90	71.90	+0.30	1	232
09:24:56	71.80	71.90	71.90	+0.30	1	231
09:24:55	71.80	71.90	71.80	+0.20	1	230
09:23:59	71.80	71.90	71.90	+0.30	1	229
09:23:27	71.90	72.00	71.90	+0.30	1	228
09:22:59	71.80	71.90	71.90	+0.30	2	227
09:21:27	71.80	71.90	71.80	+0.20	1	225
09:21:08	71.80	71.90	71.90	+0.30	1	224
09:20:27	71.80	71.90	71.80	+0.20	1	223
09:20:00	71.80	71.90	71.80	+0.20	1	222
09:19:27	71.80	72.00	71.80	+0.20	1	221
09:19:26	71.80	72.00	71.80	+0.20	1	220
09:18:10	71.70	71.80	71.80	+0.20	2	219
09:18:10	71.80	72.00	71.80	+0.20	8	217
09:17:10	71.70	71.80	71.80	+0.20	1	209
09:17:10	71.70	71.80	71.80	+0.20	1	208
09:17:05	71.90	72.00	71.90	+0.30	1	207
09:17:03	71.90	72.00	71.90	+0.30	1	206
09:17:03	71.80	71.90	71.90	+0.30	3	205
09:17:03	71.70	71.80	71.80	+0.20	32	202
09:16:40	71.60	71.70	71.70	+0.10	1	170
09:16:40	71.60	71.70	71.70	+0.10	1	169
09:16:13	71.60	71.80	71.60	0	1	168
09:16:13	71.70	71.80	71.60	0	22	167
09:16:13	71.70	71.80	71.70	+0.10	6	145
09:16:04	71.70	71.80	71.70	+0.10	3	139
09:16:03	71.70	71.80	71.80	+0.20	3	136
09:16:03	71.70	71.80	71.80	+0.20	1	133
09:14:09	71.70	71.80	71.80	+0.20	2	132
09:13:44	71.70	71.80	71.80	+0.20	1	130
09:13:24	71.70	71.80	71.70	+0.10	1	129
09:13:01	71.70	71.80	71.70	+0.10	1	128
09:12:46	71.70	71.80	71.80	+0.20	2	127
09:12:43	71.70	71.90	71.70	+0.10	2	125
09:11:11	71.70	71.80	71.80	+0.20	1	123
09:11:07	71.80	71.90	71.80	+0.20	1	122
09:10:22	71.70	71.80	71.80	+0.20	1	121
09:10:17	71.70	71.80	71.80	+0.20	2	120
09:09:49	71.70	71.80	71.80	+0.20	1	118
09:09:44	71.70	71.80	71.80	+0.20	1	117
09:09:24	71.70	71.80	71.80	+0.20	1	116
09:09:21	71.70	71.80	71.80	+0.20	1	115
09:09:01	71.60	71.70	71.70	+0.10	1	114
09:08:58	71.60	71.70	71.70	+0.10	2	113
09:08:53	71.60	71.70	71.70	+0.10	1	111
09:08:36	71.70	71.80	71.70	+0.10	8	110
09:08:07	71.80	71.90	71.80	+0.20	6	102
09:06:27	71.80	71.90	71.80	+0.20	3	96
09:06:27	71.80	72.00	71.80	+0.20	2	93
09:06:27	71.90	72.00	71.90	+0.30	1	91
09:06:24	71.80	71.90	71.90	+0.30	1	90
09:06:24	71.90	72.00	71.90	+0.30	4	89
09:05:48	71.80	71.90	71.90	+0.30	1	85
09:05:35	71.80	71.90	71.90	+0.30	1	84
09:05:26	71.80	71.90	71.80	+0.20	2	83
09:05:09	71.80	71.90	71.90	+0.30	1	81
09:04:29	71.80	71.90	71.90	+0.30	1	80
09:04:28	71.80	71.90	71.80	+0.20	1	79
09:04:23	71.80	71.90	71.80	+0.20	1	78
09:04:12	71.80	71.90	71.90	+0.30	1	77
09:04:08	71.80	71.90	71.90	+0.30	1	76
09:03:54	71.80	71.90	71.90	+0.30	1	75
09:03:29	71.60	71.80	71.80	+0.20	1	74
09:03:29	71.60	71.70	71.70	+0.10	1	73
09:03:20	71.60	71.70	71.70	+0.10	2	72
09:03:01	71.50	71.80	71.50	-0.10	1	70
09:03:01	71.50	71.60	71.60	0	1	69
09:02:58	71.50	71.60	71.60	0	1	68
09:02:53	71.50	71.60	71.60	0	1	67
09:02:40	71.40	71.60	71.60	0	1	66
09:02:33	71.40	71.70	71.40	-0.20	2	65
09:02:33	71.60	71.70	71.50	-0.10	5	63
09:02:33	71.60	71.70	71.60	0	2	58
09:02:33	71.60	71.70	71.60	0	4	56
09:02:27	71.60	71.70	71.60	0	1	52
09:02:11	71.60	71.80	71.60	0	5	51
09:01:49	71.50	71.80	71.50	-0.10	1	46
09:01:41	71.50	71.70	71.80	+0.20	1	45
09:01:41	71.50	71.70	71.70	+0.10	1	44
09:01:37	71.60	71.80	71.60	0	8	43
09:01:36	71.80	71.90	71.60	0	2	35
09:01:36	71.80	71.90	71.70	+0.10	5	33
09:01:36	71.80	71.90	71.80	+0.20	3	28
09:01:22	71.70	71.80	71.80	+0.20	1	25
09:01:22	71.80	71.90	71.80	+0.20	1	24
09:01:18	71.70	71.90	71.90	+0.30	1	23
09:01:18	71.70	71.80	71.80	+0.20	6	22
09:01:08	71.70	71.80	71.80	+0.20	1	16
09:00:18	71.70	71.90	71.90	+0.30	5	15
09:00:18	71.70	71.80	71.80	+0.20	1	10
09:00:11	--	--	71.80	+0.20	9	9

　

其他人也逛...

MyCard 3000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 16 Pro Max (512G)

【Hermes 愛馬仕】大地淡香水100ml

【王品集團】西堤套餐禮券15張

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple iPhone 16 (256G)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

PChome 購物儲值1, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

小米 Xiaomi 手環9

SAMSUNG Galaxy S24 Ultra (12G/256G)

【原萃冷萃】寶特瓶450ml (24入/箱)

DJI NEO 暢飛套裝

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

榮惠-KY擬12月初創新板掛牌上市...

研調：電視面板11月價格有撐筆...

我的自選股

即時重大訊息

‧佳世達第3季營業毛利率16.8% 連...
‧誠美材：第3季日圓升值墊高成本...
‧10月外匯存底連2降外資持有新...

加密貨幣

比特幣BTC	69890.27	1,148.14	1.67%
以太幣ETH	2442.17	-13.93	-0.57%
瑞波幣XRP	0.513491	0.01	2.10%
比特幣現金BCH	341.22	0.93	0.27%
萊特幣LTC	66.38	-0.53	-0.79%
卡達幣ADA	0.335570	0.00	0.38%
波場幣TRX	0.161197	0.00	-2.40%
恆星幣XLM	0.093427	0.00	3.05%

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。