最新蕭美琴讚沈伯洋「暖流」競總成立破6萬人熱門輝達鴻海合作自動化機器人組裝　提升GB300成功率

更新報價

統一證 (2855) 金融保險上市統一集團

57.60 ▲+1.20 +2.13% 2.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	4,789	57.50	71	57.60	2	56.50	58.20	55.90	56.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	57.50	57.60	57.60	+1.20	14	4789
13:30:00	57.50	57.60	57.60	+1.20	220	4775
13:24:53	57.60	57.70	57.60	+1.20	1	4555
13:24:40	57.60	57.70	57.60	+1.20	1	4554
13:24:32	57.60	57.70	57.60	+1.20	1	4553
13:24:32	57.60	57.70	57.60	+1.20	1	4552
13:24:30	57.60	57.70	57.60	+1.20	1	4551
13:24:21	57.60	57.70	57.60	+1.20	3	4550
13:24:14	57.60	57.70	57.60	+1.20	1	4547
13:24:13	57.60	57.70	57.70	+1.30	2	4546
13:24:13	57.60	57.70	57.70	+1.30	1	4544
13:24:11	57.60	57.70	57.60	+1.20	1	4543
13:24:07	57.60	57.70	57.60	+1.20	1	4542
13:24:05	57.60	57.70	57.70	+1.30	1	4541
13:24:00	57.60	57.70	57.60	+1.20	3	4540
13:24:00	57.70	57.80	57.70	+1.30	6	4537
13:23:55	57.70	57.80	57.80	+1.40	10	4531
13:23:38	57.70	57.80	57.70	+1.30	1	4521
13:23:36	57.70	57.80	57.70	+1.30	1	4520
13:23:27	57.70	57.80	57.70	+1.30	1	4519
13:23:24	57.70	57.80	57.80	+1.40	1	4518
13:23:24	57.70	57.80	57.80	+1.40	3	4517
13:23:23	57.70	57.80	57.70	+1.30	1	4514
13:23:23	57.70	57.80	57.80	+1.40	1	4513
13:23:05	57.70	57.80	57.80	+1.40	10	4512
13:23:00	57.70	57.80	57.80	+1.40	1	4502
13:22:47	57.70	57.80	57.70	+1.30	1	4501
13:22:39	57.70	57.80	57.80	+1.40	1	4500
13:21:51	57.70	57.80	57.80	+1.40	1	4499
13:21:36	57.70	57.80	57.80	+1.40	1	4498
13:21:21	57.70	57.80	57.80	+1.40	1	4497
13:21:00	57.70	57.80	57.70	+1.30	1	4496
13:20:26	57.60	57.80	57.60	+1.20	1	4495
13:20:22	57.60	57.70	57.70	+1.30	5	4494
13:20:20	57.60	57.70	57.70	+1.30	3	4489
13:20:11	57.60	57.70	57.70	+1.30	1	4486
13:19:48	57.60	57.70	57.70	+1.30	1	4485
13:19:29	57.60	57.70	57.70	+1.30	4	4484
13:18:54	57.60	57.70	57.70	+1.30	1	4480
13:18:44	57.60	57.70	57.70	+1.30	1	4479
13:17:56	57.60	57.70	57.70	+1.30	13	4478
13:17:56	57.60	57.70	57.60	+1.20	15	4465
13:17:33	57.60	57.70	57.60	+1.20	1	4450
13:16:43	57.60	57.70	57.60	+1.20	2	4449
13:15:57	57.60	57.70	57.70	+1.30	1	4447
13:15:17	57.60	57.70	57.70	+1.30	2	4446
13:15:17	57.60	57.70	57.70	+1.30	1	4444
13:15:01	57.60	57.80	57.60	+1.20	16	4443
13:15:00	57.60	57.70	57.70	+1.30	2	4427
13:15:00	57.60	57.70	57.70	+1.30	4	4425
13:15:00	57.70	57.80	57.70	+1.30	14	4421
13:14:58	57.70	57.80	57.70	+1.30	1	4407
13:14:49	57.70	57.80	57.70	+1.30	1	4406
13:14:36	57.70	57.80	57.70	+1.30	3	4405
13:14:10	57.70	57.80	57.80	+1.40	1	4402
13:14:05	57.80	57.90	57.80	+1.40	26	4401
13:13:58	57.80	57.90	57.90	+1.50	1	4375
13:13:50	57.80	57.90	57.90	+1.50	30	4374
13:13:35	57.80	57.90	57.90	+1.50	1	4344
13:12:52	57.80	57.90	57.80	+1.40	1	4343
13:12:44	57.80	57.90	57.80	+1.40	1	4342
13:12:39	57.80	57.90	57.90	+1.50	2	4341
13:12:32	57.80	57.90	57.90	+1.50	1	4339
13:12:32	57.80	57.90	57.80	+1.40	1	4338
13:12:08	57.80	57.90	57.80	+1.40	1	4337
13:11:43	57.80	57.90	57.80	+1.40	1	4336
13:11:19	57.80	57.90	57.80	+1.40	3	4335
13:11:14	57.80	57.90	57.90	+1.50	2	4332
13:11:06	57.80	57.90	57.90	+1.50	1	4330
13:10:34	57.80	57.90	57.80	+1.40	1	4329
13:10:16	57.80	57.90	57.80	+1.40	2	4328
13:10:16	57.80	57.90	57.80	+1.40	1	4326
13:10:00	57.80	57.90	57.80	+1.40	5	4325
13:09:49	57.80	57.90	57.90	+1.50	2	4320
13:09:40	57.80	57.90	57.90	+1.50	1	4318
13:09:35	57.80	57.90	57.80	+1.40	1	4317
13:09:21	57.80	57.90	57.80	+1.40	1	4316
13:09:20	57.80	57.90	57.80	+1.40	2	4315
13:09:18	57.80	57.90	57.80	+1.40	2	4313
13:09:18	57.80	57.90	57.80	+1.40	1	4311
13:08:57	57.80	57.90	57.80	+1.40	1	4310
13:08:38	57.80	57.90	57.80	+1.40	1	4309
13:08:36	57.80	57.90	57.80	+1.40	1	4308
13:08:26	57.80	57.90	57.80	+1.40	1	4307
13:08:24	57.80	57.90	57.90	+1.50	2	4306
13:08:15	57.80	57.90	57.90	+1.50	1	4304
13:07:09	57.70	57.80	57.80	+1.40	1	4303
13:07:08	57.70	57.80	57.80	+1.40	1	4302
13:06:59	57.70	57.90	57.90	+1.50	2	4301
13:06:49	57.70	57.90	57.90	+1.50	1	4299
13:06:18	57.70	57.90	57.70	+1.30	24	4298
13:05:34	57.70	57.90	57.90	+1.50	2	4274
13:05:29	57.70	57.80	57.80	+1.40	2	4272
13:05:29	57.70	57.80	57.80	+1.40	2	4270
13:05:29	57.70	57.80	57.80	+1.40	10	4268
13:05:29	57.80	57.90	57.80	+1.40	32	4258
13:05:24	57.80	57.90	57.80	+1.40	1	4226
13:05:23	57.80	57.90	57.90	+1.50	1	4225
13:04:31	57.80	57.90	57.90	+1.50	1	4224
13:04:20	57.90	58.00	57.90	+1.50	7	4223
13:04:14	57.80	57.90	57.90	+1.50	34	4216
13:04:09	57.80	57.90	57.90	+1.50	4	4182
13:04:09	57.80	57.90	57.90	+1.50	7	4178
13:04:09	57.90	58.00	57.90	+1.50	10	4171
13:04:09	57.90	58.00	58.00	+1.60	2	4161
13:04:06	57.80	57.90	57.90	+1.50	2	4159
13:04:06	57.80	57.90	57.90	+1.50	1	4157
13:04:06	57.80	57.90	57.90	+1.50	5	4156
13:04:06	57.90	58.00	57.90	+1.50	4	4151
13:03:57	57.90	58.00	58.00	+1.60	1	4147
13:03:48	57.80	57.90	57.90	+1.50	17	4146
13:03:48	57.90	58.00	57.90	+1.50	8	4129
13:03:36	57.90	58.00	57.90	+1.50	1	4121
13:03:32	57.90	58.00	57.90	+1.50	1	4120
13:03:00	57.90	58.00	57.90	+1.50	1	4119
13:02:54	57.90	58.00	57.90	+1.50	2	4118
13:02:44	57.90	58.00	58.00	+1.60	2	4116
13:02:31	57.90	58.00	58.00	+1.60	1	4114
13:01:18	57.90	58.00	58.00	+1.60	2	4113
13:01:05	57.80	58.00	58.00	+1.60	1	4111
13:01:04	57.90	58.00	57.90	+1.50	1	4110
13:00:52	57.90	58.00	57.90	+1.50	1	4109
13:00:22	57.80	57.90	57.90	+1.50	2	4108
13:00:22	57.80	57.90	57.90	+1.50	1	4106
13:00:21	57.80	57.90	57.90	+1.50	1	4105
13:00:21	57.80	57.90	57.90	+1.50	1	4104
13:00:21	57.80	57.90	57.90	+1.50	7	4103
13:00:21	57.90	58.00	57.90	+1.50	9	4096
13:00:03	57.90	58.00	57.90	+1.50	14	4087
12:59:57	57.90	58.00	57.90	+1.50	1	4073
12:59:55	57.90	58.00	58.00	+1.60	1	4072
12:59:19	57.90	58.00	57.90	+1.50	2	4071
12:59:16	57.90	58.00	57.90	+1.50	1	4069
12:59:06	57.90	58.00	57.90	+1.50	1	4068
12:58:50	57.90	58.00	58.00	+1.60	2	4067
12:58:28	57.90	58.00	58.00	+1.60	2	4065
12:58:13	57.90	58.00	58.00	+1.60	1	4063
12:57:10	57.90	58.00	57.90	+1.50	5	4062
12:56:32	57.90	58.00	57.90	+1.50	3	4057
12:55:38	57.90	58.00	58.00	+1.60	2	4054
12:55:31	57.90	58.00	58.00	+1.60	1	4052
12:55:21	57.90	58.00	58.00	+1.60	1	4051
12:55:09	57.90	58.00	57.90	+1.50	1	4050
12:54:33	57.90	58.00	57.90	+1.50	26	4049
12:54:13	57.90	58.00	58.00	+1.60	2	4023
12:53:56	57.90	58.00	58.00	+1.60	1	4021
12:53:42	57.90	58.00	57.90	+1.50	5	4020
12:53:29	57.90	58.00	57.90	+1.50	1	4015
12:52:49	57.90	58.00	57.90	+1.50	2	4014
12:52:48	57.90	58.00	58.00	+1.60	2	4012
12:52:34	57.90	58.00	57.90	+1.50	10	4010
12:52:30	57.90	58.00	58.00	+1.60	1	4000
12:52:05	57.90	58.00	57.90	+1.50	1	3999
12:51:23	57.90	58.00	58.00	+1.60	2	3998
12:51:04	57.90	58.00	58.00	+1.60	1	3996
12:49:58	57.90	58.00	58.00	+1.60	2	3995
12:49:38	57.90	58.00	58.00	+1.60	1	3993
12:49:35	57.90	58.00	57.90	+1.50	1	3992
12:48:33	57.90	58.00	58.00	+1.60	2	3991
12:48:01	57.90	58.00	57.90	+1.50	1	3989
12:45:33	57.90	58.00	58.00	+1.60	2	3988
12:45:20	57.90	58.00	58.00	+1.60	1	3986
12:44:55	57.90	58.00	57.90	+1.50	3	3985
12:44:48	57.90	58.00	57.90	+1.50	1	3982
12:44:18	57.90	58.00	58.00	+1.60	2	3981
12:43:54	57.90	58.00	58.00	+1.60	1	3979
12:42:53	57.90	58.00	58.00	+1.60	2	3978
12:42:28	57.90	58.00	58.00	+1.60	1	3976
12:42:19	57.90	58.00	57.90	+1.50	10	3975
12:41:28	57.90	58.00	58.00	+1.60	2	3965
12:41:03	57.90	58.00	58.00	+1.60	1	3963
12:40:55	57.90	58.00	57.90	+1.50	1	3962
12:40:46	57.90	58.00	57.90	+1.50	1	3961
12:40:03	57.90	58.00	58.00	+1.60	2	3960
12:39:42	57.80	57.90	57.90	+1.50	9	3958
12:39:03	57.90	58.00	57.80	+1.40	28	3949
12:39:03	57.90	58.00	57.90	+1.50	2	3921
12:38:58	57.90	58.00	57.90	+1.50	2	3919
12:38:39	57.90	58.00	57.90	+1.50	3	3917
12:38:39	57.90	58.00	57.90	+1.50	20	3914
12:37:57	57.90	58.00	57.90	+1.50	1	3894
12:37:26	57.90	58.00	57.90	+1.50	3	3893
12:36:55	57.90	58.00	57.90	+1.50	1	3890
12:36:45	57.90	58.00	58.00	+1.60	1	3889
12:35:47	57.90	58.00	58.00	+1.60	2	3888
12:35:43	57.90	58.00	57.90	+1.50	1	3886
12:35:19	57.90	58.00	58.00	+1.60	1	3885
12:35:16	57.90	58.00	57.90	+1.50	1	3884
12:34:22	57.90	58.00	58.00	+1.60	2	3883
12:34:04	57.90	58.00	57.90	+1.50	1	3881
12:33:53	57.90	58.00	58.00	+1.60	1	3880
12:32:57	57.90	58.00	58.00	+1.60	2	3879
12:32:27	57.90	58.00	58.00	+1.60	1	3877
12:32:05	57.90	58.00	57.90	+1.50	3	3876
12:31:32	57.90	58.00	58.00	+1.60	2	3873
12:31:20	57.90	58.00	57.90	+1.50	1	3871
12:31:01	57.90	58.00	58.00	+1.60	1	3870
12:30:52	57.90	58.00	58.00	+1.60	10	3869
12:30:35	57.80	57.90	57.90	+1.50	2	3859
12:30:28	57.80	57.90	57.90	+1.50	3	3857
12:30:28	57.80	57.90	57.90	+1.50	10	3854
12:30:11	57.90	58.00	57.90	+1.50	17	3844
12:30:07	57.90	58.00	58.00	+1.60	2	3827
12:30:02	57.90	58.00	58.00	+1.60	1	3825
12:29:35	57.90	58.00	58.00	+1.60	1	3824
12:28:42	57.90	58.00	58.00	+1.60	2	3823
12:28:09	57.90	58.00	58.00	+1.60	1	3821
12:27:17	57.90	58.00	58.00	+1.60	2	3820
12:26:43	57.90	58.00	58.00	+1.60	1	3818
12:25:52	57.90	58.00	58.00	+1.60	2	3817
12:25:39	57.90	58.00	57.90	+1.50	3	3815
12:25:27	57.90	58.00	58.00	+1.60	1	3812
12:25:17	57.90	58.00	58.00	+1.60	1	3811
12:24:15	57.90	58.00	58.00	+1.60	1	3810
12:23:35	57.90	58.00	58.00	+1.60	1	3809
12:23:02	57.90	58.00	58.00	+1.60	2	3808
12:22:26	57.90	58.00	58.00	+1.60	1	3806
12:22:04	57.90	58.00	57.90	+1.50	1	3805
12:21:17	57.90	58.00	57.90	+1.50	1	3804
12:21:09	57.90	58.00	57.90	+1.50	1	3803
12:20:12	57.90	58.00	58.00	+1.60	2	3802
12:19:34	57.90	58.00	58.00	+1.60	1	3800
12:18:47	57.90	58.00	58.00	+1.60	2	3799
12:18:08	57.90	58.00	58.00	+1.60	1	3797
12:17:25	57.90	58.00	57.80	+1.40	1	3796
12:17:25	57.90	58.00	57.90	+1.50	4	3795
12:17:22	57.90	58.00	58.00	+1.60	2	3791
12:16:42	57.90	58.00	58.00	+1.60	1	3789
12:16:10	57.90	58.10	57.90	+1.50	21	3788
12:16:09	57.90	58.00	58.00	+1.60	1	3767
12:16:02	57.90	58.00	58.00	+1.60	2	3766
12:16:02	57.90	58.00	58.00	+1.60	2	3764
12:15:56	58.00	58.10	58.00	+1.60	2	3762
12:15:35	57.90	58.00	58.00	+1.60	1	3760
12:15:35	57.90	58.00	58.00	+1.60	1	3759
12:15:35	57.90	58.00	58.00	+1.60	1	3758
12:15:35	57.90	58.00	58.00	+1.60	1	3757
12:15:35	57.90	58.00	58.00	+1.60	14	3756
12:15:35	58.00	58.10	58.00	+1.60	11	3742
12:15:17	58.00	58.10	58.00	+1.60	10	3731
12:14:27	58.00	58.10	58.00	+1.60	1	3721
12:14:04	58.00	58.10	58.00	+1.60	1	3720
12:12:18	58.00	58.10	58.10	+1.70	1	3719
12:12:18	58.00	58.10	58.00	+1.60	1	3718
12:11:37	58.00	58.10	58.00	+1.60	1	3717
12:11:30	58.00	58.10	58.00	+1.60	1	3716
12:11:04	58.00	58.10	58.00	+1.60	1	3715
12:10:40	58.00	58.10	58.00	+1.60	1	3714
12:10:40	58.00	58.10	58.00	+1.60	1	3713
12:10:31	58.00	58.10	58.00	+1.60	1	3712
12:10:13	58.00	58.10	58.00	+1.60	1	3711
12:09:48	58.00	58.10	58.00	+1.60	1	3710
12:09:14	58.00	58.10	58.00	+1.60	10	3709
12:09:07	58.00	58.10	58.00	+1.60	2	3699
12:09:01	58.00	58.10	58.00	+1.60	2	3697
12:08:39	58.00	58.10	58.10	+1.70	2	3695
12:08:05	58.00	58.10	58.00	+1.60	1	3693
12:07:37	58.00	58.10	58.00	+1.60	1	3692
12:07:11	58.00	58.10	58.00	+1.60	4	3691
12:06:39	58.00	58.10	58.00	+1.60	1	3687
12:06:39	58.00	58.10	58.00	+1.60	1	3686
12:06:36	58.00	58.10	58.00	+1.60	2	3685
12:06:06	58.00	58.10	58.00	+1.60	10	3683
12:05:38	58.00	58.10	58.00	+1.60	1	3673
12:05:37	58.00	58.10	58.00	+1.60	1	3672
12:04:51	58.00	58.10	58.00	+1.60	1	3671
12:04:24	58.00	58.10	58.00	+1.60	9	3670
12:03:11	57.90	58.00	58.00	+1.60	1	3661
12:02:57	57.90	58.00	58.00	+1.60	1	3660
12:02:57	58.00	58.10	58.00	+1.60	22	3659
12:02:56	58.00	58.10	58.00	+1.60	1	3637
12:02:17	58.00	58.10	58.10	+1.70	4	3636
12:02:17	58.00	58.10	58.10	+1.70	17	3632
12:02:16	58.00	58.10	58.00	+1.60	1	3615
12:00:37	58.00	58.10	58.00	+1.60	5	3614
12:00:30	58.00	58.10	58.00	+1.60	1	3609
12:00:13	58.00	58.10	58.00	+1.60	1	3608
11:59:54	57.90	58.00	58.00	+1.60	6	3607
11:59:54	58.00	58.10	58.00	+1.60	2	3601
11:59:40	58.00	58.10	58.00	+1.60	2	3599
11:59:40	57.90	58.00	58.00	+1.60	1	3597
11:59:40	57.90	58.00	58.00	+1.60	4	3596
11:59:40	57.90	58.00	58.00	+1.60	1	3592
11:59:40	58.00	58.10	58.00	+1.60	16	3591
11:59:32	58.00	58.10	58.00	+1.60	1	3575
11:58:38	58.00	58.10	58.00	+1.60	1	3574
11:58:24	58.00	58.10	58.10	+1.70	2	3573
11:58:09	58.00	58.10	58.00	+1.60	1	3571
11:58:04	58.00	58.10	58.00	+1.60	1	3570
11:57:45	58.00	58.10	58.00	+1.60	1	3569
11:57:14	58.00	58.10	58.00	+1.60	1	3568
11:56:22	57.90	58.10	57.90	+1.50	20	3567
11:56:21	57.90	58.00	58.00	+1.60	8	3547
11:56:07	57.90	58.00	58.00	+1.60	5	3539
11:56:06	57.90	58.00	58.00	+1.60	2	3534
11:55:09	57.90	58.10	57.90	+1.50	50	3532
11:54:30	57.90	58.00	58.00	+1.60	25	3482
11:53:50	57.90	58.00	57.90	+1.50	1	3457
11:53:26	57.90	58.00	57.90	+1.50	20	3456
11:52:22	57.90	58.00	58.00	+1.60	1	3436
11:51:50	57.90	58.00	58.00	+1.60	2	3435
11:51:27	57.90	58.00	58.00	+1.60	1	3433
11:50:56	57.90	58.00	58.00	+1.60	1	3432
11:50:25	57.90	58.00	58.00	+1.60	2	3431
11:49:30	57.90	58.00	58.00	+1.60	1	3429
11:49:00	57.90	58.00	58.00	+1.60	2	3428
11:48:56	57.90	58.00	57.90	+1.50	4	3426
11:48:46	57.90	58.00	57.90	+1.50	30	3422
11:48:04	57.90	58.00	58.00	+1.60	1	3392
11:47:35	57.90	58.00	58.00	+1.60	2	3391
11:46:38	57.90	58.00	58.00	+1.60	1	3389
11:46:26	57.90	58.00	57.90	+1.50	1	3388
11:46:10	57.90	58.00	58.00	+1.60	2	3387
11:44:57	57.90	58.10	57.90	+1.50	20	3385
11:44:52	57.90	58.00	58.00	+1.60	1	3365
11:44:27	57.90	58.00	58.00	+1.60	1	3364
11:44:07	58.00	58.10	57.90	+1.50	6	3363
11:44:07	58.00	58.10	58.00	+1.60	14	3357
11:43:44	57.90	58.00	58.00	+1.60	1	3343
11:43:34	57.90	58.00	58.00	+1.60	16	3342
11:43:34	57.90	58.00	58.00	+1.60	1	3326
11:43:34	57.90	58.00	58.00	+1.60	1	3325
11:43:20	57.90	58.00	58.00	+1.60	2	3324
11:42:20	57.90	58.00	58.00	+1.60	1	3322
11:41:55	57.90	58.00	58.00	+1.60	2	3321
11:41:46	57.90	58.00	57.90	+1.50	1	3319
11:40:54	57.90	58.00	58.00	+1.60	1	3318
11:40:30	57.90	58.00	58.00	+1.60	2	3317
11:40:15	57.90	58.00	57.90	+1.50	1	3315
11:39:29	57.90	58.00	58.00	+1.60	1	3314
11:39:05	57.90	58.00	58.00	+1.60	2	3313
11:38:56	57.90	58.00	57.90	+1.50	1	3311
11:38:27	57.90	58.00	57.90	+1.50	1	3310
11:38:03	57.90	58.00	58.00	+1.60	1	3309
11:37:40	57.90	58.00	58.00	+1.60	2	3308
11:36:37	57.90	58.00	58.00	+1.60	1	3306
11:36:15	57.90	58.00	58.00	+1.60	2	3305
11:35:39	58.00	58.10	57.90	+1.50	38	3303
11:35:39	58.00	58.10	58.00	+1.60	7	3265
11:35:27	58.00	58.10	58.00	+1.60	2	3258
11:34:59	58.00	58.10	58.00	+1.60	3	3256
11:34:46	58.00	58.10	58.00	+1.60	1	3253
11:34:43	58.00	58.10	58.00	+1.60	15	3252
11:34:28	58.00	58.10	58.00	+1.60	3	3237
11:33:35	58.00	58.10	58.00	+1.60	1	3234
11:33:34	58.00	58.10	58.00	+1.60	10	3233
11:33:16	58.00	58.10	58.00	+1.60	1	3223
11:33:07	58.00	58.10	58.00	+1.60	2	3222
11:32:48	58.00	58.10	58.00	+1.60	1	3220
11:32:46	58.00	58.10	58.00	+1.60	2	3219
11:31:57	58.00	58.10	58.00	+1.60	4	3217
11:31:54	58.00	58.10	58.00	+1.60	5	3213
11:31:15	58.00	58.10	58.00	+1.60	3	3208
11:31:13	58.00	58.10	58.00	+1.60	1	3205
11:30:36	58.00	58.10	58.00	+1.60	3	3204
11:30:22	58.00	58.10	58.00	+1.60	1	3201
11:30:21	58.00	58.10	58.00	+1.60	5	3200
11:29:53	58.00	58.10	58.00	+1.60	3	3195
11:29:50	58.00	58.10	58.10	+1.70	3	3192
11:29:08	58.00	58.10	58.00	+1.60	1	3189
11:28:59	58.00	58.10	58.00	+1.60	5	3188
11:28:58	58.00	58.10	58.00	+1.60	1	3183
11:27:56	58.00	58.10	58.00	+1.60	2	3182
11:26:44	57.90	58.00	58.00	+1.60	1	3180
11:26:43	57.90	58.00	58.00	+1.60	32	3179
11:26:35	57.90	58.00	58.00	+1.60	1	3147
11:26:19	57.90	58.00	58.00	+1.60	2	3146
11:25:26	57.90	58.00	58.00	+1.60	1	3144
11:25:10	57.90	58.00	58.00	+1.60	1	3143
11:25:09	57.90	58.00	58.00	+1.60	1	3142
11:24:55	57.90	58.00	58.00	+1.60	1	3141
11:24:54	57.90	58.00	58.00	+1.60	2	3140
11:24:36	57.80	57.90	57.90	+1.50	2	3138
11:24:36	57.80	57.90	57.90	+1.50	1	3136
11:24:16	57.80	58.00	57.80	+1.40	2	3135
11:23:44	57.80	58.00	58.00	+1.60	1	3133
11:23:29	57.80	58.00	58.00	+1.60	2	3132
11:22:45	57.80	57.90	57.90	+1.50	1	3130
11:22:20	57.80	57.90	57.90	+1.50	2	3129
11:22:18	57.80	58.00	58.00	+1.60	1	3127
11:22:11	57.80	57.90	57.90	+1.50	1	3126
11:22:11	57.90	58.00	57.90	+1.50	4	3125
11:22:04	57.90	58.00	58.00	+1.60	2	3121
11:21:00	57.90	58.00	57.90	+1.50	1	3119
11:20:52	57.90	58.00	58.00	+1.60	1	3118
11:20:48	57.90	58.00	57.90	+1.50	2	3117
11:20:39	57.90	58.00	58.00	+1.60	2	3115
11:20:37	57.90	58.00	57.90	+1.50	1	3113
11:19:42	57.80	57.90	57.90	+1.50	1	3112
11:19:26	57.80	58.00	58.00	+1.60	1	3111
11:19:14	57.80	58.00	58.00	+1.60	2	3110
11:19:11	57.80	57.90	57.90	+1.50	1	3108
11:18:40	57.80	57.90	57.90	+1.50	2	3107
11:18:22	57.90	58.00	57.90	+1.50	1	3105
11:18:02	57.80	57.90	57.90	+1.50	1	3104
11:18:00	57.80	58.00	58.00	+1.60	1	3103
11:17:49	57.80	58.00	58.00	+1.60	2	3102
11:17:19	57.80	57.90	57.90	+1.50	1	3100
11:17:05	57.80	58.00	57.80	+1.40	1	3099
11:16:53	57.80	57.90	57.90	+1.50	7	3098
11:16:53	57.90	58.00	57.90	+1.50	13	3091
11:16:34	57.90	58.00	58.00	+1.60	1	3078
11:16:24	57.90	58.00	58.00	+1.60	2	3077
11:15:12	57.90	58.00	57.90	+1.50	1	3075
11:15:08	57.90	58.00	58.00	+1.60	1	3074
11:15:00	57.90	58.00	57.90	+1.50	3	3073
11:14:59	57.90	58.00	58.00	+1.60	2	3070
11:14:58	57.90	58.00	58.00	+1.60	2	3068
11:13:59	58.00	58.10	58.00	+1.60	12	3066
11:13:37	58.00	58.10	58.00	+1.60	15	3054
11:13:31	58.00	58.10	58.00	+1.60	1	3039
11:13:04	58.00	58.10	58.00	+1.60	15	3038
11:12:50	58.00	58.10	58.10	+1.70	1	3023
11:11:50	58.00	58.10	58.10	+1.70	1	3022
11:11:34	58.00	58.10	58.10	+1.70	1	3021
11:11:11	58.00	58.10	58.10	+1.70	1	3020
11:11:11	58.00	58.10	58.10	+1.70	13	3019
11:11:11	58.00	58.10	58.10	+1.70	19	3006
11:11:10	57.90	58.00	58.00	+1.60	146	2987
11:11:09	57.80	57.90	57.90	+1.50	3	2841
11:11:09	57.80	57.90	57.90	+1.50	2	2838
11:10:53	57.80	57.90	57.90	+1.50	1	2836
11:10:46	57.80	57.90	57.90	+1.50	1	2835
11:10:03	57.80	57.90	57.80	+1.40	2	2834
11:09:02	57.80	57.90	57.90	+1.50	3	2832
11:08:07	57.80	57.90	57.80	+1.40	1	2829
11:07:37	57.80	57.90	57.80	+1.40	2	2828
11:06:30	57.80	57.90	58.00	+1.60	2	2826
11:06:30	57.80	57.90	57.90	+1.50	1	2824
11:06:02	57.80	57.90	57.80	+1.40	2	2823
11:04:52	57.90	58.00	57.90	+1.50	1	2821
11:02:43	57.90	58.00	57.90	+1.50	7	2820
11:00:08	57.80	58.00	58.00	+1.60	1	2813
10:59:20	57.80	58.00	58.00	+1.60	1	2812
10:58:18	57.80	57.90	57.90	+1.50	2	2811
10:58:18	57.80	57.90	57.90	+1.50	1	2809
10:57:52	57.80	58.00	57.80	+1.40	1	2808
10:57:52	57.80	57.90	57.90	+1.50	19	2807
10:57:52	57.80	57.90	57.90	+1.50	7	2788
10:57:36	57.80	57.90	57.90	+1.50	1	2781
10:57:27	57.80	57.90	57.90	+1.50	5	2780
10:56:42	57.80	57.90	57.90	+1.50	1	2775
10:55:20	57.80	57.90	57.90	+1.50	1	2774
10:54:43	57.80	57.90	57.90	+1.50	1	2773
10:54:41	57.80	57.90	57.80	+1.40	1	2772
10:53:10	57.80	58.00	58.00	+1.60	3	2771
10:53:09	57.80	57.90	57.90	+1.50	1	2768
10:53:06	57.80	57.90	57.90	+1.50	1	2767
10:52:54	57.80	57.90	57.90	+1.50	5	2766
10:52:18	57.80	57.90	57.90	+1.50	1	2761
10:49:57	57.80	57.90	57.90	+1.50	9	2760
10:49:57	57.80	57.90	57.90	+1.50	2	2751
10:49:39	57.80	57.90	57.90	+1.50	1	2749
10:48:57	57.80	57.90	57.90	+1.50	1	2748
10:48:36	57.90	58.00	57.90	+1.50	1	2747
10:48:34	57.80	57.90	57.90	+1.50	7	2746
10:48:26	57.80	57.90	57.90	+1.50	1	2739
10:48:05	57.80	57.90	57.90	+1.50	7	2738
10:47:29	57.80	57.90	57.80	+1.40	1	2731
10:47:26	57.80	57.90	57.90	+1.50	1	2730
10:47:04	57.80	57.90	57.80	+1.40	2	2729
10:45:33	57.80	58.00	57.80	+1.40	50	2727
10:45:18	57.80	57.90	57.90	+1.50	3	2677
10:45:17	57.80	57.90	57.90	+1.50	1	2674
10:45:00	57.80	57.90	57.90	+1.50	3	2673
10:44:46	57.80	57.90	57.80	+1.40	2	2670
10:44:07	57.80	57.90	57.90	+1.50	2	2668
10:44:07	57.80	57.90	57.90	+1.50	26	2666
10:44:07	57.80	57.90	57.90	+1.50	2	2640
10:44:07	57.80	57.90	57.90	+1.50	15	2638
10:44:07	57.90	58.00	57.90	+1.50	7	2623
10:43:52	57.80	57.90	57.90	+1.50	9	2616
10:43:52	57.80	57.90	57.90	+1.50	2	2607
10:41:51	57.90	58.00	57.90	+1.50	1	2605
10:41:34	57.90	58.00	57.90	+1.50	2	2604
10:41:17	57.90	58.00	57.90	+1.50	6	2602
10:41:14	57.90	58.00	57.90	+1.50	10	2596
10:40:31	57.90	58.00	57.90	+1.50	1	2586
10:39:28	57.90	58.00	57.90	+1.50	5	2585
10:39:24	57.90	58.00	57.90	+1.50	1	2580
10:38:27	57.80	57.90	57.90	+1.50	1	2579
10:36:31	57.90	58.00	57.90	+1.50	5	2578
10:36:20	57.80	57.90	57.90	+1.50	35	2573
10:35:10	57.80	57.90	57.90	+1.50	7	2538
10:34:45	57.80	57.90	57.90	+1.50	1	2531
10:33:42	57.90	58.00	57.90	+1.50	2	2530
10:32:38	57.80	58.00	58.00	+1.60	1	2528
10:32:38	57.80	58.00	58.00	+1.60	1	2527
10:32:38	57.80	57.90	57.90	+1.50	2	2526
10:32:38	57.80	57.90	57.90	+1.50	27	2524
10:32:36	57.70	57.80	57.80	+1.40	6	2497
10:32:36	57.80	57.90	57.80	+1.40	2	2491
10:32:36	57.80	57.90	57.80	+1.40	1	2489
10:32:17	57.80	57.90	57.80	+1.40	5	2488
10:31:57	57.80	57.90	57.80	+1.40	1	2483
10:31:48	57.80	57.90	57.80	+1.40	1	2482
10:31:39	57.80	57.90	57.80	+1.40	5	2481
10:31:32	57.80	57.90	57.90	+1.50	1	2476
10:31:31	57.80	57.90	57.80	+1.40	5	2475
10:31:28	57.80	57.90	57.80	+1.40	1	2470
10:31:22	57.80	57.90	57.80	+1.40	1	2469
10:31:19	57.80	57.90	57.80	+1.40	1	2468
10:31:07	57.80	57.90	57.80	+1.40	1	2467
10:30:57	57.80	57.90	57.80	+1.40	9	2466
10:30:47	57.80	57.90	57.80	+1.40	1	2457
10:30:36	57.80	57.90	57.80	+1.40	1	2456
10:30:31	57.80	57.90	57.80	+1.40	1	2455
10:30:00	57.80	57.90	57.80	+1.40	1	2454
10:29:42	57.80	57.90	57.80	+1.40	1	2453
10:29:33	57.80	57.90	57.80	+1.40	6	2452
10:29:07	57.80	57.90	57.90	+1.50	1	2446
10:29:01	57.80	57.90	57.90	+1.50	1	2445
10:28:08	57.80	57.90	57.90	+1.50	5	2444
10:28:03	57.80	57.90	57.90	+1.50	1	2439
10:27:48	57.80	57.90	57.90	+1.50	1	2438
10:27:40	57.80	57.90	57.90	+1.50	1	2437
10:27:18	57.80	58.00	57.80	+1.40	1	2436
10:27:11	57.80	58.00	57.80	+1.40	1	2435
10:27:10	57.80	57.90	57.90	+1.50	1	2434
10:27:09	57.80	57.90	57.90	+1.50	1	2433
10:26:33	57.80	57.90	57.90	+1.50	1	2432
10:26:32	57.80	57.90	57.90	+1.50	1	2431
10:26:23	57.80	57.90	57.90	+1.50	1	2430
10:26:01	57.80	57.90	57.90	+1.50	4	2429
10:25:21	57.80	58.00	58.00	+1.60	1	2425
10:24:54	58.00	58.10	58.00	+1.60	16	2424
10:24:51	58.00	58.10	58.00	+1.60	1	2408
10:24:42	58.00	58.10	58.00	+1.60	1	2407
10:24:36	58.00	58.10	58.00	+1.60	1	2406
10:24:24	58.00	58.10	58.00	+1.60	20	2405
10:24:20	58.00	58.10	58.00	+1.60	5	2385
10:24:16	58.00	58.10	58.00	+1.60	1	2380
10:24:15	58.00	58.10	58.00	+1.60	4	2379
10:24:14	58.00	58.10	58.00	+1.60	1	2375
10:24:03	58.00	58.10	58.00	+1.60	3	2374
10:23:44	58.00	58.10	58.00	+1.60	1	2371
10:23:41	58.00	58.10	58.00	+1.60	1	2370
10:23:31	58.00	58.10	58.00	+1.60	1	2369
10:23:27	58.00	58.10	58.00	+1.60	1	2368
10:23:02	58.00	58.10	58.00	+1.60	1	2367
10:22:17	58.00	58.10	58.10	+1.70	5	2366
10:22:02	58.00	58.10	58.10	+1.70	1	2361
10:21:41	58.00	58.10	58.10	+1.70	1	2360
10:21:04	58.10	58.20	58.10	+1.70	2	2359
10:20:59	58.00	58.20	58.20	+1.80	1	2357
10:20:38	58.10	58.20	58.10	+1.70	1	2356
10:20:37	58.00	58.20	58.00	+1.60	2	2355
10:20:37	58.10	58.20	58.10	+1.70	1	2353
10:20:33	58.10	58.20	58.10	+1.70	1	2352
10:20:32	58.00	58.10	58.10	+1.70	4	2351
10:20:09	58.00	58.20	58.00	+1.60	2	2347
10:19:56	58.00	58.10	58.10	+1.70	3	2345
10:19:56	58.00	58.20	58.00	+1.60	2	2342
10:19:56	58.10	58.20	58.10	+1.70	5	2340
10:19:56	58.10	58.20	58.10	+1.70	3	2335
10:19:56	58.10	58.20	58.10	+1.70	1	2332
10:19:56	58.10	58.20	58.10	+1.70	2	2331
10:19:56	58.00	58.10	58.10	+1.70	18	2329
10:19:56	57.90	58.00	58.00	+1.60	2	2311
10:19:55	57.80	58.00	58.00	+1.60	3	2309
10:19:55	57.80	58.00	58.00	+1.60	152	2306
10:19:45	57.80	57.90	57.90	+1.50	2	2154
10:19:44	57.80	57.90	57.90	+1.50	1	2152
10:19:44	57.90	58.00	57.90	+1.50	4	2151
10:19:41	57.90	58.00	57.90	+1.50	1	2147
10:19:28	57.90	58.00	57.90	+1.50	1	2146
10:19:27	57.90	58.00	57.90	+1.50	8	2145
10:19:22	57.90	58.00	57.90	+1.50	5	2137
10:19:04	57.90	58.00	57.90	+1.50	20	2132
10:18:53	57.90	58.00	57.90	+1.50	1	2112
10:18:48	57.90	58.00	57.90	+1.50	1	2111
10:18:31	57.90	58.00	57.90	+1.50	19	2110
10:18:30	57.90	58.00	57.90	+1.50	2	2091
10:18:15	57.90	58.00	57.90	+1.50	1	2089
10:18:13	57.90	58.00	58.00	+1.60	20	2088
10:17:49	57.90	58.00	57.90	+1.50	1	2068
10:17:35	57.80	58.00	57.80	+1.40	7	2067
10:17:27	57.90	58.00	57.90	+1.50	10	2060
10:17:17	57.90	58.00	57.90	+1.50	1	2050
10:17:04	57.90	58.00	57.90	+1.50	1	2049
10:17:04	57.90	58.00	58.00	+1.60	47	2048
10:17:04	57.90	58.00	57.90	+1.50	2	2001
10:17:04	57.90	58.00	57.90	+1.50	1	1999
10:17:04	57.90	58.00	58.00	+1.60	3	1998
10:17:04	57.90	58.00	58.00	+1.60	23	1995
10:17:01	57.90	58.00	57.90	+1.50	1	1972
10:16:59	57.90	58.00	57.90	+1.50	1	1971
10:16:58	57.80	57.90	57.90	+1.50	2	1970
10:16:58	57.90	58.00	57.90	+1.50	3	1968
10:16:50	57.90	58.00	57.90	+1.50	6	1965
10:16:42	57.90	58.00	57.90	+1.50	1	1959
10:16:38	57.90	58.00	57.90	+1.50	1	1958
10:16:31	57.90	58.00	57.90	+1.50	1	1957
10:16:24	57.80	57.90	57.90	+1.50	10	1956
10:16:17	57.80	57.90	57.90	+1.50	1	1946
10:16:05	57.80	57.90	57.90	+1.50	2	1945
10:16:05	57.90	58.00	57.90	+1.50	3	1943
10:15:42	57.80	57.90	57.90	+1.50	1	1940
10:15:32	57.80	58.00	57.80	+1.40	1	1939
10:15:16	57.80	58.00	58.00	+1.60	1	1938
10:15:15	57.80	58.00	57.80	+1.40	1	1937
10:15:12	57.80	58.00	58.00	+1.60	1	1936
10:15:05	57.80	58.00	58.00	+1.60	1	1935
10:15:00	57.80	57.90	57.90	+1.50	1	1934
10:14:59	57.80	57.90	57.90	+1.50	1	1933
10:14:52	57.80	58.00	57.80	+1.40	2	1932
10:14:47	57.80	57.90	57.90	+1.50	1	1930
10:14:47	57.80	57.90	57.90	+1.50	1	1929
10:14:39	57.80	57.90	57.90	+1.50	1	1928
10:14:35	57.80	57.90	57.90	+1.50	1	1927
10:14:22	57.70	57.90	57.90	+1.50	20	1926
10:14:01	57.80	57.90	57.80	+1.40	1	1906
10:13:55	57.80	57.90	57.70	+1.30	2	1905
10:13:55	57.80	57.90	57.80	+1.40	3	1903
10:13:53	57.80	57.90	57.80	+1.40	4	1900
10:13:45	57.80	57.90	57.80	+1.40	1	1896
10:13:43	57.80	57.90	57.80	+1.40	1	1895
10:13:25	57.80	57.90	57.80	+1.40	1	1894
10:12:53	57.90	58.00	57.90	+1.50	1	1893
10:12:07	57.90	58.00	57.80	+1.40	4	1892
10:12:07	57.90	58.00	57.90	+1.50	6	1888
10:11:58	57.90	58.00	58.00	+1.60	7	1882
10:11:54	57.90	58.00	58.00	+1.60	1	1875
10:11:48	57.90	58.00	57.90	+1.50	2	1874
10:11:47	57.90	58.00	57.90	+1.50	2	1872
10:11:47	57.90	58.00	57.90	+1.50	1	1870
10:11:42	57.90	58.00	57.90	+1.50	10	1869
10:11:39	57.90	58.00	57.90	+1.50	1	1859
10:11:37	57.90	58.00	57.90	+1.50	3	1858
10:11:30	57.90	58.00	57.90	+1.50	3	1855
10:11:25	57.90	58.00	57.90	+1.50	1	1852
10:11:24	57.90	58.00	57.90	+1.50	1	1851
10:11:14	57.90	58.00	57.90	+1.50	5	1850
10:11:13	57.90	58.00	57.90	+1.50	1	1845
10:11:09	57.90	58.00	57.90	+1.50	1	1844
10:11:02	57.90	58.00	57.90	+1.50	1	1843
10:11:00	57.90	58.00	57.90	+1.50	3	1842
10:10:56	57.90	58.00	57.90	+1.50	1	1839
10:10:53	57.90	58.00	57.90	+1.50	1	1838
10:10:51	57.90	58.00	57.90	+1.50	2	1837
10:10:51	57.90	58.00	57.90	+1.50	5	1835
10:10:49	57.90	58.00	57.90	+1.50	1	1830
10:10:40	57.80	57.90	57.90	+1.50	4	1829
10:10:39	57.80	57.90	57.90	+1.50	3	1825
10:10:32	57.90	58.00	57.90	+1.50	5	1822
10:10:31	57.90	58.00	57.90	+1.50	3	1817
10:10:29	57.80	57.90	57.90	+1.50	5	1814
10:10:26	57.80	58.00	57.80	+1.40	3	1809
10:10:25	57.90	58.00	57.90	+1.50	10	1806
10:10:14	57.90	58.00	57.90	+1.50	1	1796
10:10:13	57.90	58.00	57.90	+1.50	1	1795
10:10:11	57.90	58.00	58.00	+1.60	1	1794
10:10:11	57.90	58.00	57.90	+1.50	1	1793
10:10:09	57.90	58.00	57.90	+1.50	1	1792
10:10:01	57.80	57.90	57.90	+1.50	1	1791
10:09:52	57.80	58.00	57.80	+1.40	1	1790
10:09:47	57.80	58.00	57.80	+1.40	1	1789
10:09:41	57.90	58.00	57.80	+1.40	3	1788
10:09:41	57.90	58.00	57.90	+1.50	8	1785
10:09:41	57.80	57.90	57.90	+1.50	1	1777
10:09:41	57.80	57.90	57.90	+1.50	30	1776
10:09:41	57.80	57.90	57.90	+1.50	14	1746
10:09:40	57.80	57.90	57.90	+1.50	8	1732
10:09:40	57.70	57.80	57.80	+1.40	41	1724
10:09:40	57.70	57.80	57.80	+1.40	24	1683
10:09:40	57.70	57.80	57.80	+1.40	10	1659
10:09:40	57.70	57.80	57.70	+1.30	3	1649
10:09:18	57.70	57.80	57.70	+1.30	2	1646
10:09:03	57.60	57.70	57.70	+1.30	10	1644
10:09:03	57.60	57.70	57.70	+1.30	1	1634
10:08:34	57.60	57.70	57.70	+1.30	5	1633
10:08:22	57.60	57.70	57.60	+1.20	1	1628
10:08:09	57.60	57.70	57.70	+1.30	5	1627
10:08:09	57.60	57.70	57.70	+1.30	5	1622
10:08:09	57.60	57.70	57.70	+1.30	5	1617
10:08:07	57.50	57.60	57.60	+1.20	7	1612
10:08:07	57.50	57.60	57.60	+1.20	50	1605
10:07:32	57.30	57.50	57.50	+1.10	55	1555
10:07:31	57.30	57.40	57.40	+1.00	2	1500
10:07:31	57.30	57.40	57.40	+1.00	1	1498
10:07:31	57.30	57.40	57.40	+1.00	14	1497
10:07:31	57.40	57.50	57.40	+1.00	9	1483
10:06:58	57.40	57.50	57.40	+1.00	2	1474
10:06:57	57.40	57.50	57.50	+1.10	2	1472
10:06:00	57.40	57.50	57.40	+1.00	1	1470
10:05:56	57.40	57.50	57.40	+1.00	3	1469
10:05:42	57.40	57.50	57.40	+1.00	1	1466
10:05:19	57.40	57.50	57.40	+1.00	2	1465
10:05:01	57.40	57.50	57.40	+1.00	2	1463
10:04:56	57.40	57.50	57.40	+1.00	1	1461
10:04:55	57.40	57.50	57.40	+1.00	2	1460
10:04:45	57.40	57.50	57.40	+1.00	1	1458
10:04:01	57.40	57.50	57.40	+1.00	1	1457
10:03:13	57.40	57.50	57.40	+1.00	1	1456
10:02:18	57.40	57.50	57.40	+1.00	1	1455
10:02:12	57.40	57.50	57.40	+1.00	5	1454
10:02:10	57.40	57.50	57.40	+1.00	1	1449
10:02:06	57.40	57.50	57.40	+1.00	2	1448
10:02:00	57.40	57.50	57.40	+1.00	3	1446
10:01:59	57.40	57.50	57.40	+1.00	2	1443
10:01:40	57.40	57.50	57.40	+1.00	3	1441
10:01:34	57.40	57.50	57.40	+1.00	1	1438
10:01:27	57.30	57.40	57.40	+1.00	42	1437
10:01:20	57.30	57.40	57.30	+0.90	1	1395
10:00:48	57.20	57.30	57.30	+0.90	20	1394
10:00:48	57.20	57.30	57.30	+0.90	20	1374
10:00:29	57.20	57.30	57.30	+0.90	22	1354
10:00:29	57.30	57.40	57.30	+0.90	8	1332
10:00:24	57.30	57.40	57.30	+0.90	5	1324
10:00:21	57.30	57.40	57.30	+0.90	1	1319
10:00:00	57.20	57.30	57.30	+0.90	3	1318
09:59:57	57.20	57.30	57.30	+0.90	30	1315
09:59:32	57.20	57.30	57.30	+0.90	1	1285
09:59:16	57.20	57.30	57.30	+0.90	4	1284
09:58:49	57.30	57.40	57.30	+0.90	1	1280
09:58:26	57.30	57.40	57.30	+0.90	1	1279
09:58:01	57.20	57.30	57.30	+0.90	1	1278
09:57:54	57.20	57.30	57.30	+0.90	6	1277
09:57:47	57.20	57.30	57.30	+0.90	1	1271
09:57:29	57.20	57.30	57.30	+0.90	8	1270
09:57:07	57.20	57.30	57.30	+0.90	1	1262
09:56:45	57.30	57.40	57.30	+0.90	1	1261
09:56:43	57.30	57.40	57.30	+0.90	2	1260
09:56:19	57.30	57.40	57.30	+0.90	2	1258
09:55:57	57.20	57.30	57.30	+0.90	2	1256
09:55:57	57.20	57.30	57.30	+0.90	5	1254
09:55:39	57.20	57.30	57.30	+0.90	2	1249
09:55:35	57.30	57.40	57.30	+0.90	1	1247
09:55:25	57.30	57.40	57.30	+0.90	1	1246
09:55:12	57.30	57.40	57.30	+0.90	20	1245
09:55:00	57.30	57.40	57.30	+0.90	2	1225
09:54:58	57.30	57.40	57.40	+1.00	1	1223
09:54:49	57.30	57.40	57.30	+0.90	4	1222
09:54:45	57.30	57.40	57.40	+1.00	1	1218
09:53:56	57.40	57.50	57.40	+1.00	2	1217
09:53:56	57.40	57.50	57.40	+1.00	2	1215
09:53:56	57.40	57.50	57.40	+1.00	22	1213
09:53:56	57.50	57.60	57.50	+1.10	39	1191
09:53:42	57.50	57.60	57.50	+1.10	1	1152
09:53:25	57.50	57.60	57.50	+1.10	1	1151
09:53:25	57.50	57.60	57.50	+1.10	1	1150
09:53:02	57.50	57.60	57.50	+1.10	2	1149
09:53:01	57.50	57.60	57.60	+1.20	5	1147
09:52:43	57.40	57.50	57.50	+1.10	1	1142
09:52:33	57.40	57.50	57.50	+1.10	49	1141
09:52:33	57.30	57.40	57.40	+1.00	22	1092
09:52:28	57.30	57.40	57.40	+1.00	4	1070
09:52:26	57.30	57.40	57.30	+0.90	3	1066
09:52:26	57.30	57.40	57.40	+1.00	1	1063
09:52:26	57.30	57.40	57.40	+1.00	9	1062
09:52:07	57.30	57.40	57.30	+0.90	1	1053
09:51:58	57.30	57.40	57.30	+0.90	1	1052
09:51:49	57.30	57.40	57.40	+1.00	3	1051
09:51:48	57.30	57.40	57.30	+0.90	2	1048
09:51:48	57.30	57.40	57.30	+0.90	2	1046
09:51:45	57.30	57.40	57.30	+0.90	2	1044
09:51:45	57.30	57.40	57.30	+0.90	1	1042
09:51:43	57.20	57.30	57.30	+0.90	16	1041
09:51:43	57.20	57.30	57.30	+0.90	1	1025
09:51:41	57.20	57.30	57.30	+0.90	1	1024
09:51:40	57.20	57.30	57.30	+0.90	1	1023
09:51:39	57.20	57.30	57.30	+0.90	1	1022
09:51:34	57.20	57.30	57.30	+0.90	1	1021
09:51:33	57.20	57.30	57.30	+0.90	1	1020
09:51:33	57.20	57.30	57.30	+0.90	15	1019
09:51:26	57.10	57.20	57.20	+0.80	1	1004
09:51:13	57.10	57.20	57.20	+0.80	1	1003
09:51:06	57.20	57.30	57.20	+0.80	3	1002
09:51:03	57.20	57.30	57.20	+0.80	1	999
09:50:57	57.20	57.30	57.20	+0.80	4	998
09:50:56	57.20	57.30	57.20	+0.80	1	994
09:50:46	57.20	57.30	57.20	+0.80	1	993
09:50:43	57.20	57.30	57.20	+0.80	1	992
09:50:36	57.20	57.30	57.20	+0.80	1	991
09:50:36	57.10	57.20	57.20	+0.80	2	990
09:50:36	57.10	57.20	57.20	+0.80	20	988
09:50:32	57.10	57.20	57.10	+0.70	2	968
09:50:32	57.10	57.20	57.20	+0.80	2	966
09:50:31	57.10	57.20	57.10	+0.70	1	964
09:50:27	57.10	57.20	57.10	+0.70	1	963
09:50:24	57.10	57.20	57.10	+0.70	1	962
09:50:19	57.10	57.20	57.10	+0.70	1	961
09:50:16	57.10	57.20	57.10	+0.70	1	960
09:50:16	57.10	57.20	57.10	+0.70	1	959
09:50:14	57.10	57.20	57.10	+0.70	5	958
09:49:57	57.10	57.20	57.10	+0.70	1	953
09:49:53	57.10	57.20	57.10	+0.70	2	952
09:49:50	57.10	57.20	57.10	+0.70	2	950
09:49:39	57.10	57.20	57.10	+0.70	5	948
09:49:35	57.10	57.20	57.10	+0.70	1	943
09:49:30	57.10	57.20	57.10	+0.70	1	942
09:49:17	57.10	57.20	57.20	+0.80	1	941
09:49:13	57.10	57.20	57.10	+0.70	2	940
09:49:12	57.10	57.20	57.20	+0.80	1	938
09:48:52	57.00	57.10	57.10	+0.70	21	937
09:48:52	57.00	57.10	57.10	+0.70	3	916
09:48:46	57.00	57.10	57.10	+0.70	7	913
09:48:42	57.00	57.10	57.00	+0.60	2	906
09:48:42	57.00	57.10	57.10	+0.70	4	904
09:48:37	57.00	57.10	57.00	+0.60	2	900
09:48:36	57.00	57.10	57.10	+0.70	1	898
09:48:29	57.00	57.10	57.00	+0.60	1	897
09:48:26	57.00	57.10	57.00	+0.60	5	896
09:48:20	57.00	57.10	57.00	+0.60	2	891
09:48:18	57.00	57.10	57.00	+0.60	1	889
09:48:02	57.00	57.10	57.00	+0.60	1	888
09:47:51	57.00	57.10	57.00	+0.60	10	887
09:47:45	57.00	57.10	57.00	+0.60	1	877
09:47:26	57.00	57.10	57.00	+0.60	1	876
09:47:18	56.90	57.00	57.00	+0.60	8	875
09:47:18	56.90	57.00	57.00	+0.60	7	867
09:47:18	56.90	57.00	57.00	+0.60	20	860
09:47:15	56.90	57.00	57.00	+0.60	2	840
09:47:01	56.90	57.00	57.00	+0.60	6	838
09:47:01	56.80	56.90	56.90	+0.50	27	832
09:46:53	56.80	56.90	56.80	+0.40	2	805
09:46:37	56.80	56.90	56.80	+0.40	1	803
09:46:18	56.70	56.80	56.80	+0.40	9	802
09:46:18	56.70	56.80	56.80	+0.40	3	793
09:46:17	56.70	56.80	56.80	+0.40	3	790
09:46:16	56.70	56.80	56.80	+0.40	8	787
09:45:48	56.70	56.80	56.70	+0.30	5	779
09:45:42	56.70	56.80	56.80	+0.40	2	774
09:45:23	56.70	56.80	56.70	+0.30	2	772
09:45:16	56.70	56.80	56.70	+0.30	1	770
09:45:12	56.70	56.80	56.70	+0.30	1	769
09:45:08	56.70	56.80	56.80	+0.40	3	768
09:45:00	56.70	56.80	56.80	+0.40	2	765
09:44:51	56.70	56.80	56.80	+0.40	1	763
09:44:48	56.70	56.80	56.80	+0.40	5	762
09:44:18	56.60	56.70	56.70	+0.30	32	757
09:44:17	56.50	56.60	56.60	+0.20	17	725
09:44:11	56.50	56.60	56.60	+0.20	2	708
09:44:01	56.50	56.60	56.60	+0.20	2	706
09:42:53	56.50	56.60	56.50	+0.10	1	704
09:41:45	56.50	56.60	56.60	+0.20	1	703
09:41:26	56.50	56.60	56.60	+0.20	19	702
09:40:43	56.60	56.70	56.60	+0.20	1	683
09:40:41	56.60	56.70	56.70	+0.30	1	682
09:40:37	56.60	56.70	56.60	+0.20	1	681
09:40:16	56.60	56.70	56.60	+0.20	1	680
09:40:14	56.60	56.70	56.60	+0.20	1	679
09:40:02	56.60	56.70	56.60	+0.20	1	678
09:40:00	56.60	56.70	56.60	+0.20	1	677
09:39:18	56.50	56.60	56.60	+0.20	2	676
09:39:18	56.50	56.60	56.60	+0.20	9	674
09:38:46	56.70	56.80	56.70	+0.30	1	665
09:38:41	56.70	56.80	56.70	+0.30	1	664
09:38:36	56.70	56.80	56.70	+0.30	4	663
09:38:36	56.70	56.80	56.70	+0.30	1	659
09:38:32	56.70	56.80	56.70	+0.30	1	658
09:38:26	56.70	56.80	56.70	+0.30	1	657
09:38:25	56.70	56.80	56.70	+0.30	1	656
09:38:23	56.70	56.80	56.70	+0.30	1	655
09:38:14	56.70	56.80	56.70	+0.30	1	654
09:38:10	56.70	56.80	56.70	+0.30	1	653
09:38:05	56.70	56.80	56.70	+0.30	1	652
09:37:51	56.60	56.70	56.70	+0.30	6	651
09:37:51	56.50	56.60	56.60	+0.20	12	645
09:37:48	56.50	56.60	56.50	+0.10	1	633
09:37:42	56.50	56.60	56.50	+0.10	1	632
09:37:28	56.50	56.60	56.50	+0.10	2	631
09:37:14	56.40	56.50	56.50	+0.10	8	629
09:36:40	56.30	56.40	56.40	0	5	621
09:36:39	56.30	56.40	56.40	0	6	616
09:36:39	56.30	56.40	56.40	0	5	610
09:36:25	56.40	56.50	56.40	0	1	605
09:36:15	56.30	56.40	56.40	0	2	604
09:36:03	56.40	56.50	56.40	0	1	602
09:35:52	56.40	56.50	56.40	0	1	601
09:35:47	56.40	56.50	56.40	0	1	600
09:35:38	56.40	56.50	56.40	0	1	599
09:34:49	56.30	56.40	56.40	0	1	598
09:34:49	56.30	56.40	56.40	0	1	597
09:34:49	56.30	56.40	56.40	0	3	596
09:34:49	56.30	56.40	56.40	0	26	593
09:34:49	56.40	56.50	56.40	0	2	567
09:34:40	56.40	56.50	56.40	0	1	565
09:34:19	56.40	56.50	56.40	0	1	564
09:34:13	56.40	56.50	56.40	0	1	563
09:33:59	56.40	56.50	56.40	0	1	562
09:33:46	56.40	56.60	56.40	0	5	561
09:33:34	56.50	56.60	56.50	+0.10	1	556
09:33:27	56.50	56.60	56.50	+0.10	3	555
09:33:25	56.50	56.60	56.50	+0.10	1	552
09:33:22	56.50	56.60	56.50	+0.10	4	551
09:33:13	56.50	56.60	56.50	+0.10	2	547
09:33:12	56.50	56.60	56.50	+0.10	3	545
09:32:44	56.60	56.70	56.60	+0.20	4	542
09:32:38	56.60	56.70	56.60	+0.20	1	538
09:32:37	56.60	56.70	56.60	+0.20	1	537
09:32:16	56.50	56.60	56.60	+0.20	2	536
09:32:07	56.60	56.70	56.60	+0.20	3	534
09:32:05	56.60	56.70	56.60	+0.20	1	531
09:32:00	56.60	56.70	56.60	+0.20	1	530
09:31:59	56.70	56.80	56.70	+0.30	1	529
09:31:59	56.70	56.80	56.70	+0.30	1	528
09:31:59	56.70	56.80	56.70	+0.30	1	527
09:31:59	56.70	56.80	56.70	+0.30	1	526
09:31:59	56.60	56.70	56.70	+0.30	9	525
09:31:58	56.50	56.60	56.60	+0.20	12	516
09:31:58	56.50	56.60	56.50	+0.10	3	504
09:31:57	56.50	56.60	56.60	+0.20	2	501
09:31:57	56.50	56.60	56.60	+0.20	2	499
09:31:51	56.50	56.60	56.50	+0.10	3	497
09:31:36	56.50	56.60	56.50	+0.10	1	494
09:31:31	56.50	56.60	56.50	+0.10	2	493
09:31:07	56.50	56.60	56.50	+0.10	1	491
09:30:51	56.40	56.50	56.50	+0.10	10	490
09:30:51	56.40	56.50	56.50	+0.10	1	480
09:30:50	56.40	56.50	56.50	+0.10	5	479
09:30:45	56.40	56.50	56.40	0	1	474
09:30:43	56.40	56.50	56.50	+0.10	1	473
09:30:40	56.40	56.50	56.40	0	10	472
09:30:20	56.40	56.50	56.50	+0.10	2	462
09:30:19	56.40	56.50	56.40	0	1	460
09:29:51	56.30	56.40	56.40	0	15	459
09:29:30	56.20	56.40	56.20	-0.20	1	444
09:29:30	56.20	56.30	56.30	-0.10	29	443
09:29:30	56.10	56.20	56.20	-0.20	1	414
09:29:22	56.10	56.20	56.20	-0.20	1	413
09:29:18	56.10	56.20	56.20	-0.20	1	412
09:29:14	56.10	56.20	56.20	-0.20	1	411
09:28:54	56.10	56.20	56.20	-0.20	7	410
09:28:46	56.20	56.30	56.20	-0.20	1	403
09:28:21	56.20	56.30	56.20	-0.20	1	402
09:27:43	56.10	56.20	56.20	-0.20	14	401
09:27:43	56.10	56.20	56.20	-0.20	3	387
09:27:24	56.00	56.10	56.10	-0.30	5	384
09:26:48	56.10	56.20	56.10	-0.30	2	379
09:24:29	56.10	56.20	56.10	-0.30	1	377
09:23:18	56.10	56.20	56.10	-0.30	1	376
09:23:10	56.10	56.20	56.20	-0.20	5	375
09:22:26	56.00	56.10	56.10	-0.30	5	370
09:20:19	56.00	56.20	56.00	-0.40	1	365
09:19:47	56.00	56.20	56.00	-0.40	5	364
09:19:30	56.00	56.20	56.00	-0.40	6	359
09:19:29	56.10	56.20	56.10	-0.30	10	353
09:19:29	56.10	56.20	56.10	-0.30	11	343
09:18:56	56.10	56.20	56.20	-0.20	2	332
09:17:00	56.20	56.30	56.20	-0.20	3	330
09:16:59	56.20	56.30	56.20	-0.20	1	327
09:16:35	56.10	56.20	56.20	-0.20	14	326
09:14:46	56.10	56.20	56.20	-0.20	2	312
09:14:42	56.10	56.20	56.10	-0.30	2	310
09:14:42	56.20	56.30	56.20	-0.20	8	308
09:14:01	56.30	56.40	56.30	-0.10	3	300
09:13:59	56.20	56.30	56.30	-0.10	5	297
09:13:48	56.20	56.30	56.20	-0.20	2	292
09:13:03	56.20	56.30	56.30	-0.10	1	290
09:13:03	56.10	56.20	56.20	-0.20	15	289
09:13:03	56.10	56.20	56.20	-0.20	2	274
09:13:03	56.10	56.20	56.20	-0.20	8	272
09:13:02	56.10	56.20	56.20	-0.20	1	264
09:12:56	56.00	56.10	56.10	-0.30	1	263
09:12:56	56.00	56.10	56.10	-0.30	1	262
09:12:56	56.10	56.20	56.10	-0.30	3	261
09:12:46	56.10	56.20	56.10	-0.30	2	258
09:12:44	56.10	56.20	56.10	-0.30	2	256
09:12:43	56.10	56.20	56.10	-0.30	5	254
09:11:58	56.10	56.20	56.10	-0.30	3	249
09:11:45	56.10	56.20	56.10	-0.30	2	246
09:10:20	56.10	56.20	56.10	-0.30	2	244
09:10:18	56.10	56.20	56.20	-0.20	2	242
09:10:17	56.10	56.20	56.10	-0.30	5	240
09:09:12	56.10	56.20	56.10	-0.30	1	235
09:08:53	55.90	56.00	56.00	-0.40	11	234
09:07:51	55.90	56.00	55.90	-0.50	2	223
09:07:49	55.90	56.00	55.90	-0.50	4	221
09:07:49	55.90	56.00	55.90	-0.50	1	217
09:07:45	55.90	56.00	56.00	-0.40	2	216
09:07:42	55.90	56.00	55.90	-0.50	2	214
09:07:41	55.90	56.00	56.00	-0.40	2	212
09:07:36	55.90	56.00	56.00	-0.40	1	210
09:07:29	55.90	56.00	56.00	-0.40	1	209
09:07:28	55.90	56.00	56.00	-0.40	1	208
09:06:19	56.00	56.10	56.00	-0.40	2	207
09:05:44	56.00	56.20	56.00	-0.40	2	205
09:05:19	55.90	56.20	55.90	-0.50	2	203
09:05:18	56.00	56.20	56.00	-0.40	2	201
09:05:18	55.90	56.00	56.00	-0.40	2	199
09:05:18	55.90	56.00	56.00	-0.40	1	197
09:05:18	55.90	56.00	56.00	-0.40	1	196
09:05:18	56.00	56.20	56.00	-0.40	9	195
09:05:04	56.10	56.20	56.10	-0.30	1	186
09:04:35	56.00	56.20	56.00	-0.40	2	185
09:04:34	56.00	56.20	56.00	-0.40	3	183
09:04:33	56.10	56.30	56.00	-0.40	17	180
09:04:33	56.10	56.30	56.10	-0.30	3	163
09:04:30	56.00	56.20	56.20	-0.20	10	160
09:04:06	56.10	56.20	56.10	-0.30	1	150
09:03:52	56.00	56.20	56.00	-0.40	2	149
09:03:50	56.00	56.20	56.00	-0.40	4	147
09:03:49	56.10	56.20	56.00	-0.40	12	143
09:03:49	56.10	56.20	56.10	-0.30	8	131
09:03:40	56.10	56.20	56.10	-0.30	1	123
09:03:32	56.10	56.20	56.20	-0.20	1	122
09:03:23	56.20	56.30	56.20	-0.20	1	121
09:03:22	56.20	56.30	56.20	-0.20	1	120
09:03:15	56.10	56.20	56.20	-0.20	6	119
09:03:15	56.20	56.40	56.20	-0.20	2	113
09:02:51	56.30	56.50	56.30	-0.10	2	111
09:02:50	56.40	56.50	56.40	0	1	109
09:02:50	56.40	56.50	56.40	0	4	108
09:02:49	56.20	56.40	56.40	0	5	104
09:02:45	56.40	56.50	56.40	0	3	99
09:02:45	56.40	56.50	56.40	0	2	96
09:02:38	56.40	56.50	56.40	0	3	94
09:02:38	56.20	56.40	56.40	0	7	91
09:02:04	56.20	56.40	56.40	0	1	84
09:01:33	56.40	56.50	56.40	0	1	83
09:01:22	56.20	56.40	56.40	0	1	82
09:01:13	56.20	56.30	56.30	-0.10	3	81
09:01:12	56.10	56.20	56.20	-0.20	8	78
09:01:02	56.10	56.20	56.10	-0.30	2	70
09:01:01	56.00	56.20	56.00	-0.40	2	68
09:00:56	56.10	56.20	56.10	-0.30	1	66
09:00:06	56.10	56.40	56.10	-0.30	2	65
09:00:05	56.10	56.40	56.40	0	1	63
09:00:05	56.10	56.40	56.10	-0.30	4	62
09:00:02	56.40	56.50	56.40	0	1	58
09:00:02	56.40	56.60	56.40	0	1	57
09:00:02	56.50	56.60	56.50	+0.10	17	56
09:00:02	56.50	56.60	56.50	+0.10	6	39
09:00:02	--	--	56.50	+0.10	33	33

　

其他人也逛...

PChome 購物儲值6,000元

PChome 購物儲值50,000元

App Store Card $ 1000 - 數位序號

Apple iPhone 18 Pro Max (256GB)

OPPO Reno16 F 6.57吋 8+256GB

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple Watch Series 12 GPS 46mm 鋁金屬錶殼

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

MyCard 3000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	85117.28	614.09	0.73%
以太幣ETH	2695.34	26.89	1.01%
瑞波幣XRP	1.50	0.02	1.01%
比特幣現金BCH	317.93	6.63	2.13%
萊特幣LTC	71.36	1.53	2.19%
卡達幣ADA	0.245554	0.00	0.48%
波場幣TRX	0.335656	0.00	0.30%
恆星幣XLM	0.216411	0.00	0.42%

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。