最新資安署培育高階資安人才　聚焦雲端安全與網頁防護熱門總統與青年對話　分享施政3目標盼年輕世代勇敢圓夢

更新報價

敦　泰 (3545) 半導體業上市

59.50 ▲+1.30 +2.23% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.30	2,535	59.50	33	59.60	23	59.20	59.70	57.80	58.20

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	59.50	59.60	59.50	+1.30	5	2535
13:30:00	59.50	59.60	59.50	+1.30	116	2530
13:24:51	59.50	59.60	59.50	+1.30	2	2414
13:24:51	59.50	59.60	59.60	+1.40	1	2412
13:24:44	59.40	59.50	59.60	+1.40	2	2411
13:24:44	59.40	59.50	59.50	+1.30	2	2409
13:24:41	59.40	59.50	59.50	+1.30	2	2407
13:24:41	59.40	59.50	59.50	+1.30	1	2405
13:24:40	59.40	59.50	59.50	+1.30	1	2404
13:24:36	59.40	59.50	59.50	+1.30	1	2403
13:24:31	59.40	59.50	59.50	+1.30	1	2402
13:24:29	59.40	59.50	59.40	+1.20	1	2401
13:24:28	59.40	59.50	59.40	+1.20	1	2400
13:24:25	59.40	59.50	59.40	+1.20	1	2399
13:24:21	59.40	59.50	59.40	+1.20	1	2398
13:24:18	59.40	59.50	59.50	+1.30	1	2397
13:24:17	59.40	59.50	59.40	+1.20	1	2396
13:24:01	59.40	59.50	59.50	+1.30	1	2395
13:24:00	59.40	59.50	59.50	+1.30	1	2394
13:23:53	59.40	59.50	59.50	+1.30	1	2393
13:23:52	59.50	59.60	59.50	+1.30	5	2392
13:23:52	59.50	59.60	59.50	+1.30	6	2387
13:23:52	59.50	59.60	59.50	+1.30	5	2381
13:23:51	59.50	59.60	59.60	+1.40	1	2376
13:23:49	59.50	59.60	59.50	+1.30	1	2375
13:23:44	59.50	59.60	59.60	+1.40	1	2374
13:23:42	59.50	59.60	59.50	+1.30	3	2373
13:23:28	59.60	59.70	59.60	+1.40	4	2370
13:23:28	59.50	59.60	59.60	+1.40	6	2366
13:23:11	59.50	59.60	59.60	+1.40	2	2360
13:23:09	59.50	59.60	59.50	+1.30	2	2358
13:23:06	59.50	59.60	59.50	+1.30	1	2356
13:23:02	59.50	59.60	59.50	+1.30	20	2355
13:22:57	59.50	59.60	59.50	+1.30	1	2335
13:22:39	59.50	59.60	59.50	+1.30	1	2334
13:22:38	59.50	59.60	59.60	+1.40	1	2333
13:21:58	59.50	59.60	59.50	+1.30	1	2332
13:21:50	59.50	59.60	59.50	+1.30	2	2331
13:21:48	59.50	59.60	59.50	+1.30	1	2329
13:21:45	59.50	59.60	59.50	+1.30	1	2328
13:21:37	59.50	59.60	59.60	+1.40	1	2327
13:21:34	59.50	59.60	59.50	+1.30	1	2326
13:21:34	59.50	59.60	59.60	+1.40	1	2325
13:21:27	59.50	59.60	59.50	+1.30	1	2324
13:21:22	59.50	59.60	59.60	+1.40	1	2323
13:21:05	59.50	59.60	59.60	+1.40	1	2322
13:21:02	59.50	59.60	59.50	+1.30	1	2321
13:20:57	59.50	59.60	59.50	+1.30	1	2320
13:20:43	59.50	59.70	59.50	+1.30	1	2319
13:20:39	59.60	59.70	59.60	+1.40	2	2318
13:20:39	59.50	59.60	59.60	+1.40	3	2316
13:20:37	59.50	59.60	59.60	+1.40	3	2313
13:20:30	59.50	59.60	59.60	+1.40	1	2310
13:20:26	59.50	59.60	59.60	+1.40	1	2309
13:20:20	59.50	59.60	59.50	+1.30	1	2308
13:20:20	59.50	59.60	59.60	+1.40	1	2307
13:20:16	59.50	59.60	59.60	+1.40	2	2306
13:20:08	59.50	59.70	59.50	+1.30	1	2304
13:20:07	59.60	59.70	59.60	+1.40	1	2303
13:20:05	59.60	59.70	59.60	+1.40	2	2302
13:20:05	59.50	59.60	59.60	+1.40	1	2300
13:20:04	59.50	59.60	59.50	+1.30	6	2299
13:20:00	59.50	59.70	59.70	+1.50	1	2293
13:20:00	59.60	59.70	59.60	+1.40	4	2292
13:20:00	59.50	59.60	59.60	+1.40	3	2288
13:19:56	59.50	59.60	59.60	+1.40	1	2285
13:19:55	59.50	59.60	59.60	+1.40	1	2284
13:19:54	59.50	59.60	59.60	+1.40	1	2283
13:19:53	59.50	59.60	59.50	+1.30	1	2282
13:19:48	59.50	59.60	59.60	+1.40	1	2281
13:19:48	59.60	59.70	59.60	+1.40	1	2280
13:19:38	59.60	59.70	59.60	+1.40	1	2279
13:19:30	59.60	59.70	59.60	+1.40	3	2278
13:19:30	59.60	59.70	59.60	+1.40	2	2275
13:19:27	59.60	59.70	59.60	+1.40	1	2273
13:19:27	59.60	59.70	59.70	+1.50	1	2272
13:19:23	59.60	59.70	59.60	+1.40	1	2271
13:19:20	59.60	59.70	59.70	+1.50	3	2270
13:19:19	59.60	59.70	59.60	+1.40	1	2267
13:19:08	59.60	59.70	59.60	+1.40	1	2266
13:19:05	59.60	59.70	59.70	+1.50	5	2265
13:19:05	59.60	59.70	59.70	+1.50	1	2260
13:19:00	59.60	59.70	59.60	+1.40	1	2259
13:18:49	59.60	59.70	59.60	+1.40	1	2258
13:18:44	59.60	59.70	59.70	+1.50	1	2257
13:18:43	59.60	59.70	59.70	+1.50	1	2256
13:18:41	59.60	59.70	59.70	+1.50	2	2255
13:18:40	59.60	59.70	59.70	+1.50	1	2253
13:18:30	59.60	59.70	59.70	+1.50	2	2252
13:18:29	59.60	59.70	59.70	+1.50	2	2250
13:18:29	59.60	59.70	59.70	+1.50	1	2248
13:18:23	59.60	59.70	59.60	+1.40	1	2247
13:18:21	59.60	59.70	59.60	+1.40	1	2246
13:18:06	59.60	59.70	59.60	+1.40	1	2245
13:17:59	59.60	59.70	59.60	+1.40	1	2244
13:17:57	59.50	59.60	59.60	+1.40	1	2243
13:17:49	59.50	59.70	59.50	+1.30	1	2242
13:17:47	59.50	59.70	59.50	+1.30	5	2241
13:17:43	59.50	59.60	59.60	+1.40	1	2236
13:17:42	59.50	59.70	59.70	+1.50	10	2235
13:17:42	59.60	59.70	59.60	+1.40	2	2225
13:17:42	59.60	59.70	59.60	+1.40	1	2223
13:17:39	59.60	59.70	59.60	+1.40	1	2222
13:17:35	59.60	59.70	59.60	+1.40	1	2221
13:17:34	59.50	59.60	59.60	+1.40	4	2220
13:17:30	59.50	59.60	59.60	+1.40	1	2216
13:17:27	59.50	59.60	59.60	+1.40	1	2215
13:17:26	59.50	59.60	59.60	+1.40	3	2214
13:17:20	59.50	59.60	59.60	+1.40	4	2211
13:17:20	59.50	59.60	59.50	+1.30	1	2207
13:17:09	59.50	59.60	59.60	+1.40	1	2206
13:17:09	59.40	59.50	59.50	+1.30	6	2205
13:17:08	59.50	59.60	59.50	+1.30	4	2199
13:17:07	59.50	59.70	59.50	+1.30	42	2195
13:17:07	59.50	59.60	59.60	+1.40	1	2153
13:17:05	59.50	59.60	59.60	+1.40	1	2152
13:17:04	59.60	59.70	59.60	+1.40	3	2151
13:17:04	59.50	59.60	59.60	+1.40	2	2148
13:17:03	59.60	59.70	59.60	+1.40	1	2146
13:17:03	59.50	59.70	59.70	+1.50	1	2145
13:17:01	59.50	59.60	59.60	+1.40	1	2144
13:17:00	59.50	59.60	59.60	+1.40	1	2143
13:17:00	59.50	59.60	59.60	+1.40	1	2142
13:16:54	59.50	59.60	59.60	+1.40	2	2141
13:16:43	59.50	59.60	59.50	+1.30	2	2139
13:16:39	59.50	59.60	59.60	+1.40	1	2137
13:16:33	59.50	59.60	59.60	+1.40	1	2136
13:16:33	59.60	59.70	59.60	+1.40	1	2135
13:16:32	59.50	59.60	59.60	+1.40	1	2134
13:16:32	59.50	59.60	59.60	+1.40	10	2133
13:16:26	59.50	59.60	59.60	+1.40	1	2123
13:16:24	59.50	59.60	59.50	+1.30	1	2122
13:16:16	59.50	59.60	59.50	+1.30	2	2121
13:16:13	59.50	59.60	59.50	+1.30	1	2119
13:16:06	59.50	59.60	59.50	+1.30	1	2118
13:15:58	59.50	59.60	59.60	+1.40	2	2117
13:15:47	59.50	59.60	59.50	+1.30	2	2115
13:15:41	59.40	59.50	59.50	+1.30	5	2113
13:15:40	59.40	59.50	59.50	+1.30	1	2108
13:15:37	59.40	59.50	59.40	+1.20	1	2107
13:15:34	59.40	59.50	59.40	+1.20	1	2106
13:15:31	59.40	59.50	59.40	+1.20	1	2105
13:15:27	59.50	59.60	59.50	+1.30	1	2104
13:15:27	59.50	59.60	59.50	+1.30	2	2103
13:15:25	59.50	59.60	59.50	+1.30	1	2101
13:15:22	59.50	59.60	59.50	+1.30	1	2100
13:15:22	59.50	59.60	59.60	+1.40	2	2099
13:15:19	59.50	59.60	59.50	+1.30	9	2097
13:15:19	59.50	59.60	59.50	+1.30	2	2088
13:15:18	59.50	59.60	59.50	+1.30	1	2086
13:15:15	59.50	59.60	59.50	+1.30	1	2085
13:15:08	59.50	59.60	59.60	+1.40	1	2084
13:15:06	59.50	59.60	59.60	+1.40	1	2083
13:15:03	59.50	59.60	59.60	+1.40	1	2082
13:14:59	59.50	59.60	59.50	+1.30	3	2081
13:14:54	59.50	59.60	59.60	+1.40	1	2078
13:14:54	59.50	59.60	59.60	+1.40	1	2077
13:14:53	59.50	59.60	59.60	+1.40	1	2076
13:14:53	59.50	59.60	59.60	+1.40	1	2075
13:14:52	59.50	59.60	59.60	+1.40	1	2074
13:14:50	59.50	59.60	59.60	+1.40	1	2073
13:14:49	59.50	59.60	59.60	+1.40	2	2072
13:14:48	59.50	59.60	59.60	+1.40	4	2070
13:14:46	59.50	59.60	59.60	+1.40	1	2066
13:14:43	59.50	59.60	59.60	+1.40	3	2065
13:14:39	59.50	59.60	59.60	+1.40	2	2062
13:14:39	59.50	59.60	59.50	+1.30	1	2060
13:14:35	59.50	59.60	59.50	+1.30	1	2059
13:14:24	59.40	59.60	59.40	+1.20	1	2058
13:14:22	59.40	59.50	59.50	+1.30	2	2057
13:14:22	59.40	59.50	59.50	+1.30	1	2055
13:14:17	59.40	59.50	59.40	+1.20	9	2054
13:14:17	59.40	59.50	59.50	+1.30	4	2045
13:14:14	59.30	59.50	59.30	+1.10	1	2041
13:14:13	59.30	59.50	59.50	+1.30	1	2040
13:14:12	59.40	59.50	59.40	+1.20	2	2039
13:14:11	59.40	59.50	59.40	+1.20	2	2037
13:14:09	59.40	59.50	59.40	+1.20	1	2035
13:14:04	59.40	59.50	59.40	+1.20	1	2034
13:14:01	59.40	59.50	59.50	+1.30	1	2033
13:13:59	59.40	59.50	59.40	+1.20	3	2032
13:13:59	59.40	59.50	59.50	+1.30	2	2029
13:13:41	59.40	59.50	59.40	+1.20	2	2027
13:13:37	59.40	59.50	59.50	+1.30	3	2025
13:13:33	59.40	59.50	59.50	+1.30	1	2022
13:13:33	59.40	59.50	59.40	+1.20	2	2021
13:13:30	59.40	59.50	59.40	+1.20	1	2019
13:13:29	59.40	59.50	59.40	+1.20	1	2018
13:13:25	59.40	59.50	59.50	+1.30	3	2017
13:13:15	59.40	59.50	59.40	+1.20	1	2014
13:13:12	59.40	59.50	59.40	+1.20	1	2013
13:13:10	59.30	59.50	59.30	+1.10	1	2012
13:13:09	59.30	59.40	59.40	+1.20	2	2011
13:13:08	59.30	59.40	59.40	+1.20	3	2009
13:13:08	59.30	59.40	59.30	+1.10	1	2006
13:13:06	59.30	59.40	59.40	+1.20	1	2005
13:12:59	59.30	59.40	59.40	+1.20	2	2004
13:12:50	59.30	59.40	59.30	+1.10	1	2002
13:12:48	59.20	59.30	59.30	+1.10	2	2001
13:12:44	59.20	59.30	59.30	+1.10	1	1999
13:12:39	59.20	59.30	59.20	+1.00	1	1998
13:12:26	59.20	59.30	59.20	+1.00	2	1997
13:12:20	59.10	59.20	59.20	+1.00	6	1995
13:12:20	59.10	59.20	59.10	+0.90	1	1989
13:12:19	59.10	59.20	59.10	+0.90	1	1988
13:12:13	59.10	59.20	59.10	+0.90	1	1987
13:12:08	59.00	59.10	59.10	+0.90	7	1986
13:12:08	59.00	59.10	59.10	+0.90	1	1979
13:11:49	58.80	59.00	59.00	+0.80	2	1978
13:11:48	58.90	59.10	58.90	+0.70	5	1976
13:11:46	58.90	59.00	59.00	+0.80	1	1971
13:11:46	58.90	59.00	59.00	+0.80	1	1970
13:11:39	59.00	59.10	59.00	+0.80	1	1969
13:11:22	59.00	59.10	59.00	+0.80	8	1968
13:11:08	59.00	59.10	59.00	+0.80	6	1960
13:10:52	59.10	59.20	59.10	+0.90	2	1954
13:10:12	59.10	59.20	59.10	+0.90	1	1952
13:10:09	59.10	59.20	59.10	+0.90	1	1951
13:10:07	59.10	59.20	59.10	+0.90	1	1950
13:09:58	59.10	59.20	59.10	+0.90	2	1949
13:08:44	59.00	59.20	59.20	+1.00	1	1947
13:08:36	59.00	59.20	59.20	+1.00	1	1946
13:08:28	59.10	59.20	59.10	+0.90	5	1945
13:08:24	59.20	59.30	59.20	+1.00	1	1940
13:08:07	59.10	59.30	59.30	+1.10	1	1939
13:06:51	59.10	59.30	59.30	+1.10	1	1938
13:06:03	59.30	59.40	59.30	+1.10	2	1937
13:06:03	59.10	59.20	59.30	+1.10	4	1935
13:06:03	59.10	59.20	59.20	+1.00	4	1931
13:05:51	59.10	59.20	59.20	+1.00	1	1927
13:05:51	59.20	59.30	59.20	+1.00	5	1926
13:05:29	59.20	59.30	59.30	+1.10	1	1921
13:04:33	59.30	59.40	59.30	+1.10	6	1920
13:04:27	59.20	59.30	59.30	+1.10	4	1914
13:04:11	59.20	59.30	59.30	+1.10	1	1910
13:03:49	59.20	59.30	59.20	+1.00	1	1909
13:03:35	59.20	59.30	59.20	+1.00	1	1908
13:03:03	59.20	59.30	59.20	+1.00	1	1907
13:03:01	59.20	59.30	59.20	+1.00	1	1906
13:01:19	59.20	59.40	59.20	+1.00	10	1905
13:01:04	59.20	59.30	59.30	+1.10	2	1895
13:01:04	59.20	59.30	59.30	+1.10	9	1893
13:00:03	59.20	59.30	59.20	+1.00	1	1884
13:00:03	59.20	59.30	59.30	+1.10	1	1883
12:58:31	59.30	59.40	59.30	+1.10	1	1882
12:57:24	59.20	59.30	59.30	+1.10	1	1881
12:56:50	59.20	59.30	59.30	+1.10	1	1880
12:56:40	59.20	59.30	59.30	+1.10	1	1879
12:56:13	59.20	59.30	59.30	+1.10	1	1878
12:56:03	59.20	59.30	59.20	+1.00	1	1877
12:55:12	59.20	59.30	59.20	+1.00	1	1876
12:53:38	59.20	59.30	59.20	+1.00	1	1875
12:53:27	59.20	59.30	59.20	+1.00	1	1874
12:52:20	59.20	59.40	59.20	+1.00	4	1873
12:52:14	59.30	59.40	59.30	+1.10	4	1869
12:50:39	59.30	59.40	59.30	+1.10	1	1865
12:50:29	59.30	59.40	59.30	+1.10	1	1864
12:49:47	59.30	59.40	59.30	+1.10	1	1863
12:48:19	59.20	59.30	59.30	+1.10	4	1862
12:48:06	59.20	59.30	59.30	+1.10	2	1858
12:46:55	59.20	59.30	59.30	+1.10	2	1856
12:46:45	59.20	59.30	59.20	+1.00	1	1854
12:46:45	59.20	59.30	59.30	+1.10	1	1853
12:46:09	59.00	59.10	59.20	+1.00	10	1852
12:46:09	59.00	59.10	59.10	+0.90	2	1842
12:45:24	59.00	59.10	59.00	+0.80	5	1840
12:44:17	59.10	59.20	59.10	+0.90	5	1835
12:43:39	59.20	59.30	59.20	+1.00	5	1830
12:43:15	59.20	59.30	59.20	+1.00	2	1825
12:42:25	59.20	59.30	59.20	+1.00	1	1823
12:42:09	59.20	59.30	59.20	+1.00	1	1822
12:41:29	59.20	59.30	59.20	+1.00	1	1821
12:40:02	59.20	59.30	59.20	+1.00	1	1820
12:39:19	59.20	59.30	59.30	+1.10	5	1819
12:37:36	59.10	59.30	59.30	+1.10	5	1814
12:37:35	59.20	59.30	59.20	+1.00	1	1809
12:37:16	59.20	59.30	59.20	+1.00	5	1808
12:35:05	59.20	59.30	59.30	+1.10	1	1803
12:34:27	59.20	59.30	59.30	+1.10	1	1802
12:33:12	59.30	59.40	59.30	+1.10	1	1801
12:32:39	59.30	59.40	59.30	+1.10	5	1800
12:30:30	59.20	59.40	59.20	+1.00	1	1795
12:30:24	59.20	59.30	59.30	+1.10	1	1794
12:30:06	59.30	59.40	59.30	+1.10	1	1793
12:29:54	59.20	59.30	59.30	+1.10	2	1792
12:28:46	59.30	59.40	59.30	+1.10	1	1790
12:28:09	59.30	59.40	59.30	+1.10	1	1789
12:27:37	59.40	59.50	59.40	+1.20	1	1788
12:27:34	59.30	59.40	59.40	+1.20	1	1787
12:27:32	59.30	59.40	59.40	+1.20	1	1786
12:27:30	59.30	59.40	59.40	+1.20	1	1785
12:27:26	59.30	59.40	59.40	+1.20	1	1784
12:27:25	59.30	59.40	59.40	+1.20	1	1783
12:27:22	59.30	59.40	59.40	+1.20	1	1782
12:27:03	59.30	59.50	59.50	+1.30	1	1781
12:27:00	59.30	59.50	59.50	+1.30	1	1780
12:25:55	59.30	59.50	59.50	+1.30	1	1779
12:25:51	59.30	59.50	59.50	+1.30	2	1778
12:25:34	59.30	59.50	59.50	+1.30	1	1776
12:25:24	59.50	59.60	59.50	+1.30	1	1775
12:25:18	59.50	59.60	59.60	+1.40	1	1774
12:25:14	59.50	59.60	59.50	+1.30	1	1773
12:25:06	59.50	59.70	59.50	+1.30	2	1772
12:25:01	59.50	59.70	59.70	+1.50	5	1770
12:25:01	59.40	59.60	59.60	+1.40	5	1765
12:25:00	59.40	59.50	59.60	+1.40	3	1760
12:25:00	59.40	59.50	59.50	+1.30	2	1757
12:24:56	59.50	59.60	59.50	+1.30	8	1755
12:24:56	59.50	59.60	59.50	+1.30	20	1747
12:24:56	59.30	59.50	59.50	+1.30	2	1727
12:24:45	59.20	59.50	59.60	+1.40	3	1725
12:24:45	59.20	59.50	59.50	+1.30	2	1722
12:24:41	59.20	59.50	59.50	+1.30	5	1720
12:24:38	59.20	59.50	59.50	+1.30	5	1715
12:24:27	59.20	59.40	59.40	+1.20	5	1710
12:24:00	59.30	59.50	59.30	+1.10	3	1705
12:23:59	59.30	59.60	59.60	+1.40	5	1702
12:23:54	59.50	59.60	59.50	+1.30	1	1697
12:23:53	59.30	59.50	59.60	+1.40	2	1696
12:23:53	59.30	59.50	59.50	+1.30	3	1694
12:23:41	59.30	59.50	59.50	+1.30	1	1691
12:23:38	59.40	59.60	59.40	+1.20	5	1690
12:23:38	59.30	59.50	59.60	+1.40	2	1685
12:23:38	59.30	59.50	59.50	+1.30	8	1683
12:23:32	59.10	59.40	59.50	+1.30	7	1675
12:23:32	59.10	59.40	59.40	+1.20	3	1668
12:23:31	59.20	59.40	59.20	+1.00	1	1665
12:23:30	59.10	59.20	59.40	+1.20	1	1664
12:23:30	59.10	59.20	59.30	+1.10	7	1663
12:23:30	59.10	59.20	59.20	+1.00	2	1656
12:22:50	59.10	59.20	59.20	+1.00	1	1654
12:22:49	59.20	59.30	59.20	+1.00	9	1653
12:22:27	59.20	59.30	59.20	+1.00	1	1644
12:22:18	59.20	59.30	59.20	+1.00	1	1643
12:21:26	59.20	59.40	59.20	+1.00	1	1642
12:21:21	59.30	59.40	59.20	+1.00	1	1641
12:21:21	59.30	59.40	59.30	+1.10	1	1640
12:21:06	59.30	59.50	59.30	+1.10	4	1639
12:21:00	59.30	59.40	59.40	+1.20	1	1635
12:20:57	59.40	59.50	59.40	+1.20	1	1634
12:20:48	59.30	59.40	59.40	+1.20	1	1633
12:20:33	59.30	59.40	59.40	+1.20	3	1632
12:20:11	59.30	59.40	59.40	+1.20	2	1629
12:20:11	59.30	59.40	59.40	+1.20	1	1627
12:20:10	59.30	59.40	59.30	+1.10	1	1626
12:20:06	59.30	59.40	59.40	+1.20	1	1625
12:20:02	59.30	59.40	59.30	+1.10	1	1624
12:19:46	59.10	59.20	59.20	+1.00	2	1623
12:19:46	59.10	59.20	59.20	+1.00	5	1621
12:19:43	59.20	59.40	59.20	+1.00	3	1616
12:19:18	59.00	59.10	59.10	+0.90	2	1613
12:19:18	59.20	59.40	59.10	+0.90	6	1611
12:19:18	59.20	59.40	59.20	+1.00	2	1605
12:19:17	59.10	59.20	59.20	+1.00	1	1603
12:19:17	59.10	59.20	59.20	+1.00	3	1602
12:19:17	59.10	59.20	59.20	+1.00	5	1599
12:19:16	59.10	59.20	59.20	+1.00	1	1594
12:19:10	59.10	59.20	59.20	+1.00	4	1593
12:18:48	58.90	59.10	59.10	+0.90	4	1589
12:18:48	58.80	59.00	59.00	+0.80	4	1585
12:18:48	58.70	58.90	59.00	+0.80	8	1581
12:18:48	58.70	58.90	58.90	+0.70	2	1573
12:18:41	58.60	58.80	58.80	+0.60	8	1571
12:18:41	58.60	58.80	58.80	+0.60	6	1563
12:18:39	58.60	58.80	58.80	+0.60	5	1557
12:16:06	58.60	58.80	58.60	+0.40	1	1552
12:14:40	58.70	58.80	58.70	+0.50	7	1551
12:14:14	58.70	58.80	58.80	+0.60	1	1544
12:12:29	58.70	58.80	58.70	+0.50	1	1543
12:11:57	58.70	58.80	58.70	+0.50	1	1542
12:11:10	58.60	58.70	58.70	+0.50	3	1541
12:09:54	58.70	58.80	58.70	+0.50	1	1538
12:09:02	58.60	58.70	58.70	+0.50	1	1537
12:08:49	58.60	58.70	58.70	+0.50	2	1536
12:08:47	58.70	58.80	58.70	+0.50	2	1534
12:08:02	58.60	58.80	58.80	+0.60	1	1532
12:06:59	58.60	58.80	58.80	+0.60	1	1531
12:06:30	58.70	58.80	58.70	+0.50	3	1530
12:05:52	58.60	58.70	58.70	+0.50	1	1527
12:04:34	58.70	58.80	58.70	+0.50	1	1526
12:04:30	58.60	58.80	58.80	+0.60	3	1525
12:03:58	58.70	58.80	58.70	+0.50	4	1522
12:01:30	58.60	58.70	58.70	+0.50	1	1518
12:01:08	58.60	58.80	58.80	+0.60	1	1517
12:01:05	58.60	58.70	58.70	+0.50	4	1516
12:01:05	58.60	58.70	58.70	+0.50	3	1512
11:59:58	58.60	58.80	58.80	+0.60	1	1509
11:59:58	58.60	58.80	58.80	+0.60	1	1508
11:58:17	58.70	58.80	58.70	+0.50	1	1507
11:56:46	58.60	58.70	58.70	+0.50	1	1506
11:56:42	58.70	58.80	58.70	+0.50	1	1505
11:56:24	58.60	58.70	58.70	+0.50	4	1504
11:56:22	58.60	58.70	58.70	+0.50	5	1500
11:55:22	58.60	58.70	58.70	+0.50	2	1495
11:55:15	58.60	58.70	58.60	+0.40	1	1493
11:55:00	58.60	58.70	58.60	+0.40	1	1492
11:54:53	58.60	58.70	58.60	+0.40	1	1491
11:52:57	58.60	58.70	58.60	+0.40	1	1490
11:51:40	58.70	58.80	58.70	+0.50	10	1489
11:50:54	58.70	58.80	58.80	+0.60	1	1479
11:50:02	58.70	58.80	58.70	+0.50	1	1478
11:49:52	58.70	58.80	58.80	+0.60	1	1477
11:49:06	58.70	58.80	58.80	+0.60	2	1476
11:48:40	58.70	58.80	58.80	+0.60	1	1474
11:48:14	58.60	58.70	58.70	+0.50	5	1473
11:47:56	58.50	58.70	58.70	+0.50	1	1468
11:47:51	58.50	58.70	58.70	+0.50	1	1467
11:47:33	58.50	58.70	58.70	+0.50	1	1466
11:46:08	58.50	58.60	58.70	+0.50	1	1465
11:46:08	58.50	58.60	58.60	+0.40	1	1464
11:45:55	58.40	58.60	58.60	+0.40	10	1463
11:45:40	58.40	58.50	58.50	+0.30	2	1453
11:45:35	58.40	58.50	58.50	+0.30	1	1451
11:45:27	58.50	58.60	58.50	+0.30	1	1450
11:45:08	58.40	58.50	58.50	+0.30	1	1449
11:44:51	58.50	58.60	58.50	+0.30	1	1448
11:44:15	58.40	58.60	58.60	+0.40	5	1447
11:43:56	58.40	58.50	58.50	+0.30	1	1442
11:43:00	58.40	58.50	58.50	+0.30	1	1441
11:42:56	58.40	58.50	58.50	+0.30	10	1440
11:42:30	58.40	58.50	58.50	+0.30	1	1430
11:39:06	58.30	58.40	58.40	+0.20	11	1429
11:39:06	58.30	58.40	58.40	+0.20	10	1418
11:38:26	58.30	58.40	58.40	+0.20	1	1408
11:36:12	58.30	58.40	58.30	+0.10	1	1407
11:35:28	58.30	58.40	58.30	+0.10	2	1406
11:34:18	58.20	58.30	58.30	+0.10	1	1404
11:34:13	58.20	58.30	58.20	0	2	1403
11:33:46	58.20	58.30	58.30	+0.10	2	1401
11:32:58	58.20	58.40	58.20	0	2	1399
11:32:50	58.30	58.40	58.30	+0.10	13	1397
11:32:50	58.30	58.40	58.30	+0.10	1	1384
11:32:15	58.30	58.40	58.30	+0.10	1	1383
11:30:09	58.30	58.40	58.30	+0.10	1	1382
11:29:50	58.30	58.40	58.30	+0.10	1	1381
11:29:47	58.20	58.30	58.30	+0.10	1	1380
11:27:49	58.20	58.30	58.30	+0.10	1	1379
11:27:49	58.30	58.40	58.30	+0.10	24	1378
11:27:49	58.30	58.40	58.30	+0.10	10	1354
11:26:55	58.30	58.40	58.30	+0.10	1	1344
11:24:30	58.30	58.40	58.30	+0.10	3	1343
11:24:02	58.30	58.40	58.30	+0.10	1	1340
11:23:54	58.20	58.30	58.30	+0.10	23	1339
11:23:41	58.20	58.30	58.30	+0.10	2	1316
11:23:23	58.20	58.30	58.30	+0.10	2	1314
11:23:22	58.20	58.30	58.30	+0.10	1	1312
11:23:13	58.20	58.30	58.30	+0.10	1	1311
11:22:22	58.20	58.30	58.20	0	1	1310
11:22:10	58.20	58.30	58.30	+0.10	1	1309
11:22:00	58.20	58.30	58.30	+0.10	1	1308
11:17:02	58.20	58.30	58.20	0	1	1307
11:15:53	58.20	58.30	58.30	+0.10	2	1306
11:15:45	58.20	58.30	58.30	+0.10	1	1304
11:14:27	58.20	58.30	58.30	+0.10	1	1303
11:14:03	58.20	58.30	58.30	+0.10	1	1302
11:13:33	58.20	58.30	58.30	+0.10	1	1301
11:11:20	58.20	58.30	58.30	+0.10	2	1300
11:10:57	58.20	58.30	58.20	0	1	1298
11:10:01	58.10	58.20	58.20	0	1	1297
11:10:00	58.10	58.20	58.20	0	6	1296
11:09:58	58.10	58.20	58.20	0	1	1290
11:09:08	58.10	58.20	58.20	0	1	1289
11:08:56	58.10	58.20	58.20	0	1	1288
11:08:32	58.20	58.30	58.20	0	1	1287
11:08:19	58.20	58.30	58.20	0	3	1286
11:08:09	58.20	58.30	58.20	0	1	1283
11:07:48	58.10	58.20	58.20	0	1	1282
11:07:28	58.10	58.30	58.10	-0.10	2	1281
11:07:19	58.10	58.30	58.10	-0.10	4	1279
11:06:58	58.10	58.30	58.10	-0.10	2	1275
11:05:45	58.20	58.30	58.20	0	3	1273
11:05:36	58.20	58.30	58.20	0	1	1270
11:04:39	58.20	58.30	58.20	0	8	1269
11:04:09	58.20	58.30	58.30	+0.10	2	1261
11:03:20	58.10	58.20	58.20	0	7	1259
11:02:45	58.10	58.20	58.20	0	1	1252
11:02:36	58.10	58.20	58.20	0	1	1251
11:02:30	58.10	58.20	58.10	-0.10	1	1250
11:02:10	58.20	58.30	58.20	0	14	1249
11:01:10	58.30	58.40	58.30	+0.10	1	1235
11:01:10	58.30	58.40	58.30	+0.10	5	1234
10:59:08	58.20	58.30	58.30	+0.10	1	1229
10:58:42	58.20	58.30	58.30	+0.10	1	1228
10:58:23	58.20	58.30	58.30	+0.10	2	1227
10:58:20	58.20	58.30	58.30	+0.10	1	1225
10:55:45	58.30	58.40	58.30	+0.10	1	1224
10:55:45	58.30	58.40	58.30	+0.10	2	1223
10:53:18	58.40	58.50	58.40	+0.20	3	1221
10:53:18	58.40	58.50	58.40	+0.20	3	1218
10:51:30	58.50	58.60	58.50	+0.30	1	1215
10:49:43	58.30	58.50	58.30	+0.10	1	1214
10:49:43	58.40	58.60	58.40	+0.20	4	1213
10:49:43	58.40	58.60	58.40	+0.20	2	1209
10:48:07	58.50	58.60	58.50	+0.30	5	1207
10:46:51	58.50	58.60	58.60	+0.40	1	1202
10:46:04	58.40	58.50	58.50	+0.30	1	1201
10:45:49	58.40	58.50	58.50	+0.30	1	1200
10:45:49	58.40	58.50	58.40	+0.20	1	1199
10:45:49	58.40	58.50	58.50	+0.30	1	1198
10:45:17	58.40	58.60	58.40	+0.20	1	1197
10:45:17	58.30	58.60	58.60	+0.40	6	1196
10:44:08	58.30	58.60	58.30	+0.10	1	1190
10:43:09	58.30	58.50	58.50	+0.30	2	1189
10:42:00	58.40	58.50	58.40	+0.20	4	1187
10:41:16	58.30	58.40	58.40	+0.20	10	1183
10:40:22	58.40	58.60	58.40	+0.20	1	1173
10:39:39	58.40	58.60	58.40	+0.20	10	1172
10:39:10	58.40	58.50	58.50	+0.30	1	1162
10:35:13	58.30	58.40	58.40	+0.20	3	1161
10:34:35	58.30	58.40	58.30	+0.10	2	1158
10:34:07	58.40	58.50	58.40	+0.20	1	1156
10:33:09	58.40	58.50	58.40	+0.20	10	1155
10:33:09	58.40	58.50	58.40	+0.20	1	1145
10:33:02	58.40	58.50	58.50	+0.30	1	1144
10:32:45	58.40	58.50	58.50	+0.30	5	1143
10:32:21	58.30	58.50	58.50	+0.30	1	1138
10:32:19	58.30	58.50	58.50	+0.30	2	1137
10:32:03	58.30	58.50	58.50	+0.30	1	1135
10:30:16	58.30	58.40	58.40	+0.20	1	1134
10:28:08	58.20	58.30	58.30	+0.10	1	1133
10:25:51	58.20	58.40	58.20	0	1	1132
10:25:38	58.20	58.40	58.20	0	1	1131
10:25:17	58.10	58.20	58.20	0	3	1130
10:25:13	58.10	58.20	58.10	-0.10	2	1127
10:24:35	58.10	58.20	58.10	-0.10	1	1125
10:23:56	58.10	58.20	58.10	-0.10	1	1124
10:23:46	58.10	58.20	58.10	-0.10	14	1123
10:23:46	58.20	58.30	58.20	0	1	1109
10:23:06	58.10	58.30	58.10	-0.10	1	1108
10:22:49	58.10	58.20	58.10	-0.10	1	1107
10:22:18	58.20	58.30	58.20	0	1	1106
10:21:58	58.20	58.40	58.20	0	5	1105
10:21:58	58.20	58.40	58.20	0	7	1100
10:21:58	58.30	58.40	58.30	+0.10	4	1093
10:21:02	58.30	58.40	58.30	+0.10	3	1089
10:19:06	58.20	58.30	58.30	+0.10	1	1086
10:18:57	58.20	58.30	58.30	+0.10	1	1085
10:18:21	58.20	58.30	58.30	+0.10	1	1084
10:18:01	58.20	58.30	58.20	0	3	1083
10:16:41	58.30	58.50	58.30	+0.10	3	1080
10:16:37	58.40	58.50	58.40	+0.20	2	1077
10:15:56	58.40	58.50	58.40	+0.20	9	1075
10:15:33	58.40	58.50	58.50	+0.30	1	1066
10:15:05	58.40	58.50	58.50	+0.30	1	1065
10:14:51	58.40	58.50	58.50	+0.30	1	1064
10:14:32	58.30	58.40	58.40	+0.20	1	1063
10:14:26	58.30	58.40	58.40	+0.20	1	1062
10:13:32	58.30	58.40	58.30	+0.10	1	1061
10:12:45	58.30	58.50	58.30	+0.10	1	1060
10:12:39	58.20	58.40	58.40	+0.20	4	1059
10:12:25	58.10	58.20	58.20	0	1	1055
10:12:25	58.20	58.40	58.20	0	1	1054
10:12:06	58.10	58.20	58.20	0	1	1053
10:12:06	58.10	58.30	58.30	+0.10	1	1052
10:12:02	58.10	58.20	58.20	0	2	1051
10:11:14	58.10	58.20	58.10	-0.10	2	1049
10:11:05	58.10	58.20	58.10	-0.10	2	1047
10:10:36	58.10	58.30	58.10	-0.10	1	1045
10:10:26	58.10	58.20	58.20	0	1	1044
10:09:29	58.20	58.40	58.20	0	4	1043
10:09:29	58.20	58.40	58.20	0	2	1039
10:08:49	58.20	58.30	58.30	+0.10	1	1037
10:08:12	58.10	58.30	58.30	+0.10	1	1036
10:07:30	58.20	58.40	58.20	0	12	1035
10:07:30	58.30	58.50	58.30	+0.10	4	1023
10:07:28	58.40	58.50	58.40	+0.20	4	1019
10:06:56	58.30	58.50	58.50	+0.30	1	1015
10:06:24	58.30	58.40	58.40	+0.20	2	1014
10:05:26	58.30	58.40	58.30	+0.10	1	1012
10:05:00	58.30	58.40	58.30	+0.10	1	1011
10:04:02	58.30	58.40	58.30	+0.10	2	1010
10:03:46	58.30	58.40	58.30	+0.10	5	1008
10:03:25	58.30	58.40	58.30	+0.10	1	1003
10:02:45	58.30	58.40	58.40	+0.20	1	1002
10:02:25	58.30	58.40	58.40	+0.20	1	1001
10:02:24	58.30	58.40	58.40	+0.20	1	1000
10:02:24	58.40	58.50	58.40	+0.20	1	999
10:02:12	58.40	58.50	58.40	+0.20	1	998
10:01:58	58.40	58.60	58.40	+0.20	3	997
10:01:57	58.50	58.70	58.50	+0.30	23	994
10:00:53	58.70	58.80	58.70	+0.50	1	971
10:00:38	58.70	58.80	58.70	+0.50	2	970
10:00:38	58.70	58.80	58.70	+0.50	1	968
10:00:34	58.60	58.80	58.60	+0.40	2	967
10:00:34	58.70	58.80	58.70	+0.50	2	965
10:00:34	58.70	58.80	58.70	+0.50	2	963
09:59:44	58.70	58.80	58.70	+0.50	1	961
09:58:55	58.60	58.70	58.70	+0.50	1	960
09:58:53	58.70	58.80	58.70	+0.50	1	959
09:58:53	58.70	58.80	58.70	+0.50	7	958
09:57:49	58.70	58.80	58.80	+0.60	1	951
09:56:18	58.80	58.90	58.80	+0.60	2	950
09:55:52	58.70	58.80	58.80	+0.60	2	948
09:55:23	58.60	58.70	58.70	+0.50	2	946
09:55:18	58.70	58.80	58.70	+0.50	3	944
09:54:47	58.70	58.80	58.70	+0.50	1	941
09:53:59	58.60	58.80	58.60	+0.40	1	940
09:53:58	58.50	58.70	58.70	+0.50	4	939
09:52:57	58.60	58.70	58.60	+0.40	4	935
09:52:20	58.70	58.80	58.70	+0.50	5	931
09:52:07	58.70	58.80	58.70	+0.50	1	926
09:51:52	58.70	58.90	58.70	+0.50	3	925
09:51:34	58.60	58.70	58.70	+0.50	1	922
09:51:02	58.70	58.80	58.70	+0.50	6	921
09:51:01	58.80	59.00	58.80	+0.60	5	915
09:51:00	58.90	59.00	58.90	+0.70	1	910
09:50:35	58.90	59.00	58.90	+0.70	1	909
09:50:07	58.90	59.00	58.90	+0.70	1	908
09:50:00	58.90	59.00	58.90	+0.70	2	907
09:49:59	58.90	59.00	58.90	+0.70	1	905
09:49:12	59.00	59.10	59.00	+0.80	1	904
09:48:58	59.00	59.10	59.00	+0.80	1	903
09:48:35	58.90	59.10	58.90	+0.70	1	902
09:47:54	58.90	59.10	58.90	+0.70	1	901
09:47:52	58.90	59.10	58.90	+0.70	1	900
09:47:37	59.00	59.10	59.00	+0.80	1	899
09:47:00	59.00	59.20	59.00	+0.80	1	898
09:47:00	59.10	59.20	59.10	+0.90	3	897
09:45:52	59.10	59.40	59.10	+0.90	1	894
09:45:39	59.20	59.40	59.20	+1.00	1	893
09:45:38	59.20	59.40	59.20	+1.00	2	892
09:45:38	59.20	59.30	59.20	+1.00	2	890
09:45:13	59.10	59.30	59.30	+1.10	1	888
09:45:04	59.20	59.40	59.20	+1.00	2	887
09:44:27	59.20	59.40	59.40	+1.20	1	885
09:44:07	59.40	59.50	59.40	+1.20	1	884
09:43:49	59.40	59.60	59.40	+1.20	2	883
09:43:49	59.40	59.60	59.60	+1.40	1	881
09:43:46	59.50	59.60	59.50	+1.30	1	880
09:43:43	59.50	59.60	59.50	+1.30	1	879
09:43:30	59.50	59.60	59.50	+1.30	1	878
09:43:23	59.50	59.60	59.50	+1.30	1	877
09:43:23	59.50	59.60	59.50	+1.30	2	876
09:43:20	59.50	59.60	59.60	+1.40	5	874
09:43:20	59.50	59.60	59.50	+1.30	1	869
09:43:14	59.50	59.60	59.50	+1.30	1	868
09:43:11	59.50	59.60	59.60	+1.40	1	867
09:42:57	59.50	59.60	59.50	+1.30	2	866
09:42:57	59.50	59.60	59.60	+1.40	1	864
09:42:54	59.50	59.60	59.60	+1.40	6	863
09:42:53	59.50	59.60	59.60	+1.40	2	857
09:42:52	59.50	59.60	59.60	+1.40	1	855
09:42:52	59.50	59.60	59.60	+1.40	1	854
09:42:45	59.50	59.60	59.60	+1.40	1	853
09:42:41	59.40	59.60	59.60	+1.40	3	852
09:42:40	59.40	59.60	59.40	+1.20	1	849
09:42:37	59.50	59.60	59.50	+1.30	2	848
09:42:34	59.40	59.60	59.60	+1.40	4	846
09:42:24	59.20	59.40	59.60	+1.40	3	842
09:42:24	59.20	59.40	59.50	+1.30	5	839
09:42:24	59.20	59.40	59.40	+1.20	2	834
09:42:09	59.30	59.40	59.30	+1.10	13	832
09:42:09	59.30	59.40	59.30	+1.10	2	819
09:41:41	59.40	59.50	59.40	+1.20	1	817
09:41:22	59.40	59.50	59.40	+1.20	1	816
09:41:20	59.40	59.50	59.40	+1.20	1	815
09:41:18	59.20	59.40	59.50	+1.30	9	814
09:41:18	59.20	59.40	59.40	+1.20	1	805
09:41:11	59.20	59.40	59.40	+1.20	1	804
09:41:02	59.40	59.50	59.40	+1.20	1	803
09:41:02	59.20	59.40	59.40	+1.20	1	802
09:40:59	59.20	59.40	59.40	+1.20	3	801
09:40:52	59.20	59.40	59.40	+1.20	1	798
09:40:45	59.20	59.40	59.40	+1.20	1	797
09:40:41	59.20	59.40	59.40	+1.20	1	796
09:40:33	59.40	59.50	59.40	+1.20	2	795
09:40:32	59.40	59.50	59.40	+1.20	1	793
09:40:26	59.40	59.50	59.40	+1.20	2	792
09:40:25	59.40	59.50	59.50	+1.30	8	790
09:40:15	59.40	59.50	59.40	+1.20	1	782
09:40:14	59.40	59.50	59.40	+1.20	1	781
09:40:11	59.40	59.50	59.40	+1.20	2	780
09:40:11	59.40	59.50	59.40	+1.20	1	778
09:40:11	59.20	59.40	59.40	+1.20	2	777
09:40:06	59.10	59.30	59.40	+1.20	1	775
09:40:06	59.10	59.30	59.30	+1.10	4	774
09:40:03	59.10	59.30	59.30	+1.10	1	770
09:40:03	59.30	59.40	59.30	+1.10	4	769
09:40:03	59.00	59.20	59.20	+1.00	1	765
09:40:00	59.00	59.20	59.00	+0.80	1	764
09:39:46	58.90	59.00	59.00	+0.80	2	763
09:39:46	58.80	59.10	59.20	+1.00	11	761
09:39:46	58.80	59.10	59.10	+0.90	9	750
09:39:45	59.10	59.30	59.10	+0.90	1	741
09:39:45	59.10	59.40	59.10	+0.90	6	740
09:39:45	59.20	59.50	59.20	+1.00	3	734
09:39:45	59.10	59.50	59.50	+1.30	3	731
09:39:44	59.00	59.30	59.50	+1.30	14	728
09:39:44	59.00	59.30	59.40	+1.20	3	714
09:39:44	59.00	59.30	59.30	+1.10	3	711
09:39:43	59.00	59.30	59.00	+0.80	1	708
09:39:42	59.00	59.30	59.30	+1.10	1	707
09:39:41	58.70	59.00	59.20	+1.00	11	706
09:39:41	58.70	59.00	59.10	+0.90	4	695
09:39:41	58.70	59.00	59.00	+0.80	5	691
09:39:37	58.70	58.80	58.80	+0.60	1	686
09:39:22	58.80	59.00	59.00	+0.80	1	685
09:39:20	58.70	59.00	59.00	+0.80	1	684
09:39:04	58.80	59.00	59.00	+0.80	2	683
09:38:57	58.80	59.00	59.00	+0.80	1	681
09:38:48	58.90	59.10	58.90	+0.70	1	680
09:38:47	58.90	59.10	58.90	+0.70	2	679
09:38:45	59.00	59.10	59.00	+0.80	1	677
09:38:41	59.00	59.10	59.00	+0.80	4	676
09:38:38	58.90	59.00	59.00	+0.80	8	672
09:38:38	58.80	58.90	59.00	+0.80	9	664
09:38:38	58.80	58.90	58.90	+0.70	1	655
09:38:21	58.70	59.00	59.00	+0.80	10	654
09:38:20	58.80	59.00	58.80	+0.60	1	644
09:38:15	58.70	58.90	59.00	+0.80	15	643
09:38:15	58.70	58.90	58.90	+0.70	5	628
09:38:10	58.70	58.90	58.70	+0.50	1	623
09:37:42	58.80	59.00	58.80	+0.60	1	622
09:37:36	58.60	58.80	58.90	+0.70	6	621
09:37:36	58.60	58.80	58.80	+0.60	2	615
09:37:32	58.70	58.90	58.70	+0.50	1	613
09:37:29	58.80	58.90	58.80	+0.60	1	612
09:37:27	58.80	58.90	58.80	+0.60	1	611
09:37:23	58.80	58.90	58.80	+0.60	1	610
09:37:15	58.70	58.80	58.80	+0.60	2	609
09:37:15	58.50	58.70	58.80	+0.60	2	607
09:37:15	58.50	58.70	58.70	+0.50	8	605
09:37:08	58.50	58.70	58.70	+0.50	5	597
09:37:06	58.40	58.70	58.70	+0.50	5	592
09:37:04	58.60	58.70	58.60	+0.40	1	587
09:36:57	58.70	58.80	58.70	+0.50	1	586
09:36:45	58.80	58.90	58.80	+0.60	1	585
09:36:35	58.80	58.90	58.80	+0.60	1	584
09:36:30	58.80	58.90	58.90	+0.70	1	583
09:36:04	58.60	59.00	59.00	+0.80	2	582
09:36:04	58.60	58.90	58.90	+0.70	2	580
09:36:04	58.60	58.90	58.90	+0.70	20	578
09:36:04	58.50	58.80	58.80	+0.60	13	558
09:36:04	58.40	58.70	58.70	+0.50	1	545
09:36:04	58.30	58.50	58.70	+0.50	3	544
09:36:04	58.30	58.50	58.60	+0.40	9	541
09:36:04	58.30	58.50	58.50	+0.30	8	532
09:36:01	58.20	58.40	58.50	+0.30	14	524
09:36:01	58.20	58.40	58.40	+0.20	6	510
09:35:44	58.20	58.30	58.30	+0.10	1	504
09:35:31	58.10	58.30	58.30	+0.10	2	503
09:35:24	58.10	58.20	58.20	0	3	501
09:35:15	58.10	58.20	58.10	-0.10	3	498
09:35:11	58.10	58.20	58.10	-0.10	6	495
09:34:33	58.10	58.30	58.10	-0.10	2	489
09:34:18	58.10	58.40	58.10	-0.10	1	487
09:34:13	58.20	58.40	58.20	0	6	486
09:34:07	58.30	58.40	58.30	+0.10	2	480
09:33:10	58.30	58.40	58.40	+0.20	1	478
09:32:24	58.10	58.40	58.10	-0.10	1	477
09:32:16	58.10	58.20	58.10	-0.10	1	476
09:32:15	58.20	58.40	58.20	0	1	475
09:32:15	58.30	58.50	58.30	+0.10	6	474
09:31:53	58.30	58.50	58.30	+0.10	1	468
09:31:47	58.30	58.50	58.30	+0.10	2	467
09:31:42	58.30	58.50	58.30	+0.10	1	465
09:31:42	58.40	58.50	58.40	+0.20	1	464
09:31:42	58.40	58.50	58.40	+0.20	1	463
09:31:42	58.30	58.50	58.30	+0.10	1	462
09:31:39	58.40	58.50	58.40	+0.20	1	461
09:31:24	58.40	58.50	58.40	+0.20	1	460
09:31:24	58.30	58.40	58.40	+0.20	1	459
09:31:21	58.30	58.40	58.40	+0.20	1	458
09:31:04	58.40	58.50	58.40	+0.20	1	457
09:31:04	58.40	58.50	58.40	+0.20	1	456
09:30:30	58.20	58.30	58.30	+0.10	1	455
09:30:24	58.20	58.30	58.30	+0.10	1	454
09:29:50	58.20	58.30	58.20	0	1	453
09:29:50	58.10	58.20	58.20	0	1	452
09:29:09	58.10	58.20	58.10	-0.10	1	451
09:29:01	58.00	58.10	58.10	-0.10	1	450
09:28:50	58.00	58.20	58.00	-0.20	1	449
09:28:32	57.90	58.00	58.00	-0.20	4	448
09:28:21	57.80	58.00	57.80	-0.40	1	444
09:27:47	57.80	58.00	57.80	-0.40	1	443
09:27:39	57.80	58.00	57.80	-0.40	2	442
09:27:15	57.80	57.90	57.80	-0.40	2	440
09:27:14	57.80	57.90	57.90	-0.30	1	438
09:26:57	57.80	57.90	57.80	-0.40	1	437
09:26:44	57.90	58.00	57.90	-0.30	1	436
09:26:32	57.80	57.90	57.90	-0.30	1	435
09:26:30	57.90	58.00	57.90	-0.30	1	434
09:26:22	57.90	58.00	57.90	-0.30	3	433
09:26:22	57.80	57.90	57.90	-0.30	3	430
09:25:56	57.80	57.90	57.80	-0.40	1	427
09:25:36	57.80	57.90	57.90	-0.30	2	426
09:25:29	57.80	58.00	57.80	-0.40	10	424
09:25:11	57.90	58.00	57.90	-0.30	2	414
09:25:11	57.90	58.00	57.90	-0.30	3	412
09:25:05	57.90	58.00	57.90	-0.30	1	409
09:24:56	57.90	58.00	57.90	-0.30	1	408
09:24:54	57.90	58.00	58.00	-0.20	1	407
09:24:52	57.90	58.00	58.00	-0.20	1	406
09:24:50	57.90	58.00	58.00	-0.20	4	405
09:24:32	57.90	58.00	58.00	-0.20	1	401
09:24:14	57.90	58.00	58.00	-0.20	1	400
09:24:05	57.90	58.00	58.00	-0.20	2	399
09:24:04	58.00	58.10	58.00	-0.20	26	397
09:24:00	58.10	58.30	58.10	-0.10	3	371
09:23:50	58.10	58.30	58.10	-0.10	1	368
09:23:46	58.10	58.20	58.20	0	1	367
09:22:57	58.10	58.20	58.10	-0.10	1	366
09:22:51	58.10	58.20	58.10	-0.10	1	365
09:22:38	58.10	58.20	58.10	-0.10	1	364
09:22:31	58.10	58.20	58.10	-0.10	1	363
09:22:31	58.10	58.20	58.10	-0.10	1	362
09:22:29	58.10	58.20	58.10	-0.10	3	361
09:22:21	58.10	58.20	58.20	0	1	358
09:22:20	58.10	58.20	58.10	-0.10	1	357
09:22:20	58.20	58.30	58.20	0	5	356
09:22:20	58.20	58.40	58.20	0	20	351
09:22:20	58.20	58.40	58.20	0	9	331
09:22:16	58.20	58.30	58.30	+0.10	1	322
09:22:03	58.20	58.30	58.30	+0.10	1	321
09:21:59	58.30	58.40	58.30	+0.10	6	320
09:21:59	58.40	58.50	58.40	+0.20	4	314
09:21:46	58.40	58.50	58.50	+0.30	1	310
09:21:34	58.40	58.50	58.50	+0.30	2	309
09:21:03	58.30	58.50	58.50	+0.30	1	307
09:20:58	58.40	58.50	58.40	+0.20	1	306
09:20:45	58.30	58.40	58.40	+0.20	1	305
09:20:01	58.30	58.40	58.40	+0.20	3	304
09:20:00	58.30	58.40	58.40	+0.20	5	301
09:19:07	58.30	58.40	58.30	+0.10	1	296
09:19:05	58.20	58.30	58.30	+0.10	1	295
09:19:02	58.30	58.40	58.30	+0.10	1	294
09:18:38	58.30	58.40	58.30	+0.10	3	293
09:18:38	58.30	58.40	58.30	+0.10	9	290
09:18:23	58.30	58.40	58.50	+0.30	7	281
09:18:23	58.30	58.40	58.40	+0.20	3	274
09:17:50	58.30	58.40	58.30	+0.10	1	271
09:17:31	58.30	58.40	58.40	+0.20	1	270
09:16:59	58.40	58.50	58.40	+0.20	1	269
09:16:23	58.30	58.40	58.40	+0.20	1	268
09:16:09	58.30	58.40	58.40	+0.20	1	267
09:15:38	58.40	58.50	58.40	+0.20	4	266
09:15:11	58.50	58.60	58.50	+0.30	12	262
09:15:11	58.50	58.60	58.50	+0.30	3	250
09:15:05	58.50	58.60	58.50	+0.30	3	247
09:15:03	58.50	58.60	58.60	+0.40	1	244
09:14:56	58.50	58.60	58.50	+0.30	1	243
09:14:25	58.50	58.60	58.50	+0.30	1	242
09:14:16	58.50	58.60	58.50	+0.30	1	241
09:14:01	58.50	58.60	58.60	+0.40	1	240
09:13:22	58.60	58.80	58.60	+0.40	3	239
09:13:20	58.60	58.80	58.80	+0.60	2	236
09:13:20	58.70	58.80	58.70	+0.50	1	234
09:12:56	58.70	58.80	58.80	+0.60	1	233
09:12:41	58.70	58.80	58.80	+0.60	1	232
09:12:26	58.60	58.70	58.70	+0.50	8	231
09:12:26	58.60	58.70	58.70	+0.50	1	223
09:11:33	58.60	58.70	58.70	+0.50	2	222
09:10:24	58.60	58.70	58.70	+0.50	1	220
09:10:08	58.60	58.70	58.60	+0.40	2	219
09:10:01	58.60	58.80	58.60	+0.40	2	217
09:09:53	58.60	58.80	58.60	+0.40	2	215
09:09:36	58.80	59.00	58.80	+0.60	1	213
09:09:26	58.60	58.80	58.80	+0.60	4	212
09:09:25	58.60	58.80	58.80	+0.60	1	208
09:08:58	58.60	58.80	58.80	+0.60	1	207
09:08:56	58.80	59.10	58.80	+0.60	15	206
09:08:44	58.80	59.00	59.00	+0.80	1	191
09:08:36	58.80	58.90	58.90	+0.70	1	190
09:08:18	58.60	58.80	58.80	+0.60	6	189
09:07:24	58.60	58.80	58.80	+0.60	2	183
09:07:15	58.60	58.80	58.80	+0.60	1	181
09:07:14	58.60	58.80	58.80	+0.60	1	180
09:06:42	58.60	58.80	58.80	+0.60	1	179
09:06:36	58.60	58.80	58.80	+0.60	3	178
09:06:28	58.70	58.80	58.80	+0.60	1	175
09:06:28	58.70	58.80	58.80	+0.60	4	174
09:06:07	58.60	58.70	58.70	+0.50	1	170
09:04:35	58.50	58.70	58.70	+0.50	4	169
09:04:23	58.60	58.70	58.60	+0.40	2	165
09:04:16	58.60	58.80	58.60	+0.40	8	163
09:04:00	58.70	58.80	58.70	+0.50	1	155
09:03:26	58.60	58.80	58.60	+0.40	1	154
09:03:24	58.60	58.70	58.70	+0.50	2	153
09:03:24	58.70	58.90	58.70	+0.50	2	151
09:03:15	58.80	59.00	58.80	+0.60	4	149
09:03:06	58.90	59.00	58.90	+0.70	1	145
09:02:48	58.90	59.10	58.90	+0.70	1	144
09:02:47	58.90	59.00	59.00	+0.80	1	143
09:02:44	58.90	59.00	59.00	+0.80	1	142
09:02:35	59.00	59.10	59.00	+0.80	1	141
09:02:35	59.00	59.10	59.00	+0.80	3	140
09:02:26	58.90	59.00	59.00	+0.80	1	137
09:01:49	58.80	59.00	59.00	+0.80	1	136
09:01:49	58.70	58.90	58.90	+0.70	5	135
09:01:38	58.60	58.80	58.80	+0.60	1	130
09:01:38	58.60	58.80	58.80	+0.60	1	129
09:01:38	58.70	58.90	58.70	+0.50	2	128
09:01:27	58.70	58.80	58.80	+0.60	1	126
09:01:17	58.70	59.00	58.70	+0.50	7	125
09:01:13	58.80	59.00	59.00	+0.80	1	118
09:01:09	58.90	59.00	58.90	+0.70	1	117
09:00:58	59.10	59.20	59.10	+0.90	1	116
09:00:54	59.10	59.20	59.10	+0.90	1	115
09:00:54	59.10	59.20	59.10	+0.90	2	114
09:00:54	58.80	59.10	59.10	+0.90	1	112
09:00:52	59.00	59.10	59.00	+0.80	1	111
09:00:48	58.80	59.10	59.10	+0.90	1	110
09:00:39	59.00	59.20	59.00	+0.80	2	109
09:00:34	59.10	59.20	59.10	+0.90	1	107
09:00:29	59.10	59.30	59.10	+0.90	4	106
09:00:26	59.10	59.30	59.10	+0.90	1	102
09:00:20	59.10	59.40	59.10	+0.90	1	101
09:00:20	59.20	59.50	59.20	+1.00	5	100
09:00:12	--	--	59.20	+1.00	95	95

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞四塊麥克鷄塊即享券

麥當勞大麥克好禮即享券

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

小米 REDMI Buds 8 Active 藍牙耳機

App Store Card $ 1000 - 數位序號

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

麥當勞六塊麥克鷄塊即享券

PChome 購物儲值6,000元

經濟成長強勁不急升息　央行6月...

台北國際電腦展英特爾SK巨頭抵...

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

‧經濟成長強勁不急升息　央行6月...
‧中油：6月液化石油氣價格不調整
‧經濟成長強勁不急升息　央行6月...

加密貨幣

比特幣BTC	73858.64	321.61	0.44%
以太幣ETH	2022.69	15.14	0.75%
瑞波幣XRP	1.34	0.03	2.02%
比特幣現金BCH	302.28	2.42	0.81%
萊特幣LTC	52.39	0.80	1.56%
卡達幣ADA	0.235908	0.00	0.64%
波場幣TRX	0.347183	-0.01	-1.52%
恆星幣XLM	0.229443	0.03	12.75%

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。