最新陽明蔡豐明：航運業力拚連7年獲利熱門川湖去年大賺10個股本今年營運雙位數成長

更新報價

達　邁 (3645) 電子零組件業上市

59.40 ▼-0.40 -0.67% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	2,677	59.40	3	59.50	2	59.60	60.70	58.50	59.80

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	59.40	59.50	59.40	-0.40	3	2677
13:30:00	59.30	59.40	59.40	-0.40	132	2674
13:24:55	59.30	59.40	59.30	-0.50	1	2542
13:24:28	59.30	59.40	59.30	-0.50	1	2541
13:23:42	59.40	59.50	59.40	-0.40	3	2540
13:23:41	59.40	59.50	59.50	-0.30	8	2537
13:23:20	59.30	59.40	59.40	-0.40	1	2529
13:23:17	59.30	59.40	59.40	-0.40	2	2528
13:22:49	59.30	59.40	59.40	-0.40	1	2526
13:22:23	59.30	59.40	59.40	-0.40	3	2525
13:22:19	59.30	59.40	59.40	-0.40	8	2522
13:21:34	59.30	59.40	59.40	-0.40	1	2514
13:20:51	59.30	59.40	59.30	-0.50	3	2513
13:20:46	59.30	59.40	59.30	-0.50	10	2510
13:20:31	59.30	59.40	59.40	-0.40	1	2500
13:20:28	59.40	59.50	59.40	-0.40	1	2499
13:20:05	59.40	59.50	59.40	-0.40	2	2498
13:19:48	59.40	59.50	59.40	-0.40	10	2496
13:18:45	59.40	59.50	59.50	-0.30	1	2486
13:18:20	59.40	59.50	59.50	-0.30	3	2485
13:16:50	59.50	59.60	59.50	-0.30	3	2482
13:16:40	59.50	59.60	59.50	-0.30	1	2479
13:15:48	59.40	59.50	59.50	-0.30	1	2478
13:15:34	59.50	59.70	59.50	-0.30	5	2477
13:15:34	59.60	59.70	59.60	-0.20	2	2472
13:15:19	59.60	59.70	59.60	-0.20	2	2470
13:15:19	59.50	59.60	59.60	-0.20	5	2468
13:15:15	59.50	59.60	59.60	-0.20	1	2463
13:15:00	59.50	59.60	59.60	-0.20	1	2462
13:14:15	59.50	59.60	59.50	-0.30	1	2461
13:12:41	59.40	59.60	59.60	-0.20	5	2460
13:12:08	59.40	59.60	59.60	-0.20	1	2455
13:12:07	59.40	59.50	59.50	-0.30	4	2454
13:12:07	59.40	59.50	59.50	-0.30	3	2450
13:11:58	59.30	59.40	59.40	-0.40	7	2447
13:11:42	59.30	59.40	59.40	-0.40	1	2440
13:11:34	59.30	59.40	59.40	-0.40	1	2439
13:11:03	59.30	59.40	59.40	-0.40	1	2438
13:11:03	59.30	59.40	59.30	-0.50	2	2437
13:10:47	59.30	59.40	59.30	-0.50	1	2435
13:10:40	59.30	59.40	59.30	-0.50	1	2434
13:10:14	59.30	59.40	59.30	-0.50	1	2433
13:10:03	59.30	59.40	59.40	-0.40	1	2432
13:09:29	59.30	59.40	59.30	-0.50	2	2431
13:09:29	59.30	59.40	59.30	-0.50	16	2429
13:09:15	59.30	59.40	59.30	-0.50	1	2413
13:09:05	59.30	59.40	59.40	-0.40	1	2412
13:08:27	59.30	59.40	59.40	-0.40	4	2411
13:07:59	59.30	59.40	59.40	-0.40	1	2407
13:07:27	59.40	59.50	59.40	-0.40	3	2406
13:07:21	59.40	59.50	59.40	-0.40	5	2403
13:07:15	59.40	59.50	59.40	-0.40	1	2398
13:07:04	59.40	59.50	59.50	-0.30	2	2397
13:06:00	59.40	59.50	59.50	-0.30	1	2395
13:05:45	59.40	59.50	59.40	-0.40	1	2394
13:05:21	59.40	59.50	59.50	-0.30	1	2393
13:05:14	59.50	59.60	59.50	-0.30	13	2392
13:05:11	59.50	59.60	59.50	-0.30	1	2379
13:04:00	59.50	59.60	59.60	-0.20	4	2378
13:03:48	59.50	59.60	59.50	-0.30	5	2374
13:03:20	59.50	59.60	59.50	-0.30	1	2369
13:01:17	59.60	59.70	59.60	-0.20	1	2368
13:00:54	59.50	59.70	59.50	-0.30	1	2367
13:00:54	59.60	59.70	59.60	-0.20	2	2366
13:00:54	59.60	59.70	59.60	-0.20	10	2364
13:00:30	59.60	59.70	59.60	-0.20	2	2354
13:00:19	59.60	59.70	59.60	-0.20	2	2352
12:58:58	59.60	59.70	59.60	-0.20	6	2350
12:58:29	59.60	59.70	59.60	-0.20	1	2344
12:57:57	59.60	59.70	59.70	-0.10	1	2343
12:57:09	59.60	59.70	59.70	-0.10	1	2342
12:57:01	59.60	59.70	59.70	-0.10	1	2341
12:53:49	59.60	59.70	59.70	-0.10	3	2340
12:53:06	59.60	59.70	59.60	-0.20	2	2337
12:51:36	59.60	59.70	59.60	-0.20	10	2335
12:51:28	59.70	59.80	59.70	-0.10	1	2325
12:50:47	59.70	59.80	59.70	-0.10	2	2324
12:48:33	59.70	59.80	59.70	-0.10	1	2322
12:47:09	59.70	59.80	59.70	-0.10	1	2321
12:46:33	59.70	59.80	59.70	-0.10	3	2320
12:45:14	59.70	59.80	59.70	-0.10	2	2317
12:43:13	59.60	59.70	59.70	-0.10	1	2315
12:42:44	59.60	59.70	59.70	-0.10	1	2314
12:42:44	59.60	59.70	59.70	-0.10	6	2313
12:40:35	59.60	59.70	59.60	-0.20	1	2307
12:40:31	59.50	59.60	59.60	-0.20	16	2306
12:38:42	59.50	59.60	59.60	-0.20	6	2290
12:38:28	59.50	59.60	59.50	-0.30	1	2284
12:38:24	59.50	59.60	59.50	-0.30	1	2283
12:38:24	59.50	59.60	59.50	-0.30	5	2282
12:36:56	59.50	59.60	59.50	-0.30	1	2277
12:35:56	59.50	59.60	59.60	-0.20	1	2276
12:35:39	59.50	59.60	59.60	-0.20	1	2275
12:31:56	59.50	59.60	59.60	-0.20	1	2274
12:31:41	59.50	59.60	59.60	-0.20	5	2273
12:30:01	59.50	59.60	59.60	-0.20	1	2268
12:30:00	59.50	59.60	59.60	-0.20	1	2267
12:27:12	59.50	59.60	59.50	-0.30	1	2266
12:25:52	59.50	59.60	59.50	-0.30	3	2265
12:25:16	59.50	59.60	59.50	-0.30	1	2262
12:23:51	59.50	59.60	59.50	-0.30	1	2261
12:23:23	59.50	59.60	59.50	-0.30	1	2260
12:22:56	59.50	59.60	59.50	-0.30	1	2259
12:22:34	59.50	59.60	59.50	-0.30	1	2258
12:21:52	59.50	59.60	59.50	-0.30	1	2257
12:21:26	59.50	59.60	59.50	-0.30	2	2256
12:18:50	59.50	59.60	59.60	-0.20	1	2254
12:17:16	59.50	59.60	59.50	-0.30	1	2253
12:17:09	59.50	59.60	59.50	-0.30	1	2252
12:17:03	59.50	59.60	59.50	-0.30	1	2251
12:16:51	59.50	59.60	59.60	-0.20	6	2250
12:15:04	59.60	59.70	59.60	-0.20	1	2244
12:12:52	59.50	59.60	59.60	-0.20	1	2243
12:12:38	59.50	59.60	59.60	-0.20	7	2242
12:11:58	59.50	59.60	59.50	-0.30	1	2235
12:11:58	59.50	59.60	59.50	-0.30	2	2234
12:11:27	59.50	59.60	59.50	-0.30	2	2232
12:10:45	59.50	59.60	59.50	-0.30	2	2230
12:10:09	59.50	59.60	59.50	-0.30	1	2228
12:09:52	59.50	59.60	59.60	-0.20	1	2227
12:08:50	59.40	59.50	59.50	-0.30	1	2226
12:08:20	59.50	59.60	59.50	-0.30	2	2225
12:07:09	59.40	59.60	59.40	-0.40	1	2223
12:07:05	59.40	59.50	59.50	-0.30	11	2222
12:03:28	59.50	59.60	59.50	-0.30	1	2211
12:03:28	59.50	59.60	59.50	-0.30	1	2210
12:03:28	59.50	59.60	59.50	-0.30	10	2209
12:02:55	59.50	59.60	59.50	-0.30	1	2199
12:02:40	59.50	59.60	59.50	-0.30	1	2198
12:01:07	59.50	59.60	59.50	-0.30	1	2197
12:01:06	59.50	59.60	59.50	-0.30	1	2196
12:01:06	59.60	59.70	59.60	-0.20	1	2195
12:01:06	59.60	59.70	59.60	-0.20	15	2194
12:00:56	59.60	59.70	59.60	-0.20	1	2179
12:00:54	59.60	59.70	59.60	-0.20	1	2178
12:00:51	59.60	59.70	59.60	-0.20	1	2177
12:00:47	59.60	59.70	59.70	-0.10	2	2176
12:00:45	59.60	59.70	59.60	-0.20	1	2174
12:00:45	59.60	59.70	59.70	-0.10	5	2173
12:00:17	59.70	59.80	59.70	-0.10	2	2168
12:00:10	59.70	59.80	59.70	-0.10	1	2166
12:00:03	59.70	59.80	59.70	-0.10	1	2165
11:59:57	59.70	59.80	59.70	-0.10	1	2164
11:59:57	59.70	59.80	59.70	-0.10	3	2163
11:59:32	59.70	59.80	59.70	-0.10	1	2160
11:58:58	59.70	59.80	59.70	-0.10	1	2159
11:58:51	59.70	59.80	59.70	-0.10	3	2158
11:58:38	59.70	59.80	59.70	-0.10	1	2155
11:58:38	59.70	59.80	59.70	-0.10	1	2154
11:58:38	59.70	59.80	59.70	-0.10	1	2153
11:58:38	59.80	59.90	59.80	0	12	2152
11:56:17	59.80	59.90	59.90	+0.10	1	2140
11:54:27	59.80	59.90	59.90	+0.10	1	2139
11:54:27	59.80	59.90	59.80	0	1	2138
11:54:25	59.80	59.90	59.90	+0.10	1	2137
11:54:05	59.80	59.90	59.90	+0.10	1	2136
11:53:14	59.80	59.90	59.80	0	1	2135
11:53:01	59.80	59.90	59.90	+0.10	1	2134
11:52:51	59.80	59.90	59.90	+0.10	1	2133
11:52:01	59.80	59.90	59.80	0	1	2132
11:51:57	59.80	59.90	59.80	0	1	2131
11:51:57	59.80	59.90	59.80	0	6	2130
11:51:15	59.80	59.90	59.80	0	1	2124
11:51:11	59.80	59.90	59.80	0	1	2123
11:51:08	59.80	59.90	59.80	0	5	2122
11:50:04	59.80	59.90	59.80	0	2	2117
11:50:04	59.80	59.90	59.80	0	1	2115
11:50:02	59.80	59.90	59.80	0	1	2114
11:48:39	59.90	60.00	59.90	+0.10	2	2113
11:48:39	59.90	60.00	59.90	+0.10	14	2111
11:47:41	59.90	60.00	60.00	+0.20	1	2097
11:44:45	60.00	60.10	60.00	+0.20	1	2096
11:44:13	59.90	60.00	60.00	+0.20	4	2095
11:43:12	60.00	60.10	60.00	+0.20	1	2091
11:42:42	60.00	60.10	60.00	+0.20	1	2090
11:42:10	60.00	60.10	60.00	+0.20	2	2089
11:41:01	60.00	60.10	60.00	+0.20	1	2087
11:40:50	59.90	60.00	60.00	+0.20	7	2086
11:39:36	59.90	60.00	59.90	+0.10	1	2079
11:38:57	60.00	60.10	60.00	+0.20	2	2078
11:37:54	60.00	60.10	60.00	+0.20	5	2076
11:37:53	60.00	60.10	60.00	+0.20	1	2071
11:37:32	60.00	60.10	60.00	+0.20	2	2070
11:34:29	60.00	60.10	60.10	+0.30	1	2068
11:33:22	60.10	60.20	60.10	+0.30	1	2067
11:32:23	60.10	60.20	60.20	+0.40	3	2066
11:32:18	60.10	60.20	60.10	+0.30	1	2063
11:31:29	60.00	60.10	60.10	+0.30	1	2062
11:30:39	60.00	60.20	60.00	+0.20	1	2061
11:30:22	60.10	60.20	60.10	+0.30	2	2060
11:29:32	60.00	60.10	60.10	+0.30	1	2058
11:29:31	60.10	60.20	60.10	+0.30	1	2057
11:29:23	60.00	60.10	60.10	+0.30	1	2056
11:29:22	60.00	60.10	60.10	+0.30	2	2055
11:29:22	60.10	60.20	60.10	+0.30	1	2053
11:29:18	60.10	60.20	60.10	+0.30	3	2052
11:29:00	60.00	60.10	60.10	+0.30	1	2049
11:28:43	60.00	60.10	60.10	+0.30	3	2048
11:26:36	60.00	60.10	60.10	+0.30	1	2045
11:26:36	60.00	60.10	60.10	+0.30	1	2044
11:24:16	60.00	60.20	60.20	+0.40	1	2043
11:22:53	60.00	60.20	60.00	+0.20	10	2042
11:21:25	60.00	60.20	60.00	+0.20	1	2032
11:20:29	60.10	60.20	60.00	+0.20	8	2031
11:20:29	60.10	60.20	60.10	+0.30	2	2023
11:19:28	60.00	60.10	60.10	+0.30	5	2021
11:18:47	60.00	60.10	60.00	+0.20	1	2016
11:17:31	59.90	60.00	60.00	+0.20	1	2015
11:17:22	59.90	60.00	60.00	+0.20	3	2014
11:16:41	60.00	60.10	60.00	+0.20	1	2011
11:16:24	59.90	60.00	60.00	+0.20	1	2010
11:15:47	59.90	60.00	60.00	+0.20	1	2009
11:15:00	60.00	60.10	60.10	+0.30	4	2008
11:15:00	60.00	60.10	60.10	+0.30	2	2004
11:13:48	60.10	60.20	60.10	+0.30	3	2002
11:13:21	60.10	60.20	60.10	+0.30	1	1999
11:13:03	60.10	60.20	60.10	+0.30	1	1998
11:12:56	60.10	60.20	60.20	+0.40	2	1997
11:12:29	60.00	60.10	60.10	+0.30	2	1995
11:12:29	60.10	60.20	60.10	+0.30	1	1993
11:11:51	60.10	60.30	60.10	+0.30	1	1992
11:10:34	60.30	60.40	60.30	+0.50	1	1991
11:10:31	60.20	60.30	60.30	+0.50	4	1990
11:10:05	60.10	60.20	60.20	+0.40	2	1986
11:10:05	60.00	60.10	60.10	+0.30	4	1984
11:10:03	60.00	60.10	60.00	+0.20	2	1980
11:09:28	60.00	60.10	60.00	+0.20	1	1978
11:09:28	59.90	60.00	60.00	+0.20	4	1977
11:09:11	59.90	60.00	59.90	+0.10	1	1973
11:09:01	60.00	60.10	60.00	+0.20	1	1972
11:07:58	60.00	60.10	60.00	+0.20	2	1971
11:07:02	60.10	60.20	60.10	+0.30	2	1969
11:07:02	60.10	60.20	60.10	+0.30	1	1967
11:06:57	60.10	60.20	60.10	+0.30	1	1966
11:06:52	60.10	60.20	60.10	+0.30	1	1965
11:06:36	60.10	60.20	60.10	+0.30	1	1964
11:06:36	60.10	60.20	60.10	+0.30	1	1963
11:05:56	60.20	60.30	60.20	+0.40	3	1962
11:05:32	60.20	60.30	60.20	+0.40	1	1959
11:05:21	60.20	60.30	60.20	+0.40	1	1958
11:05:11	60.20	60.30	60.20	+0.40	2	1957
11:04:44	60.20	60.30	60.20	+0.40	1	1955
11:04:35	60.20	60.30	60.20	+0.40	1	1954
11:04:20	60.20	60.30	60.20	+0.40	1	1953
11:02:56	60.30	60.40	60.30	+0.50	3	1952
11:02:46	60.30	60.40	60.30	+0.50	1	1949
11:02:14	60.30	60.40	60.40	+0.60	5	1948
11:02:14	60.30	60.40	60.40	+0.60	2	1943
11:02:06	60.40	60.50	60.40	+0.60	3	1941
11:02:06	60.30	60.40	60.40	+0.60	2	1938
11:01:48	60.30	60.40	60.40	+0.60	1	1936
11:01:35	60.30	60.40	60.40	+0.60	1	1935
11:00:33	60.30	60.50	60.50	+0.70	1	1934
11:00:31	60.40	60.50	60.40	+0.60	10	1933
11:00:10	60.30	60.40	60.40	+0.60	1	1923
10:59:55	60.30	60.40	60.40	+0.60	5	1922
10:59:42	60.20	60.30	60.30	+0.50	4	1917
10:59:33	60.20	60.30	60.30	+0.50	2	1913
10:59:12	60.10	60.20	60.20	+0.40	4	1911
10:59:12	60.10	60.20	60.20	+0.40	10	1907
10:58:35	60.00	60.10	60.10	+0.30	23	1897
10:58:30	60.00	60.10	60.10	+0.30	1	1874
10:58:29	60.00	60.10	60.10	+0.30	1	1873
10:58:28	60.00	60.10	60.10	+0.30	1	1872
10:57:50	60.10	60.20	60.10	+0.30	1	1871
10:57:35	60.00	60.20	60.00	+0.20	2	1870
10:57:29	60.10	60.20	60.10	+0.30	1	1868
10:57:22	60.10	60.20	60.10	+0.30	2	1867
10:56:33	60.10	60.20	60.10	+0.30	1	1865
10:55:19	60.00	60.10	60.10	+0.30	5	1864
10:55:17	60.00	60.10	60.00	+0.20	1	1859
10:54:51	59.90	60.00	60.00	+0.20	8	1858
10:54:44	59.90	60.00	59.90	+0.10	2	1850
10:54:30	59.80	59.90	59.90	+0.10	3	1848
10:54:09	59.80	59.90	59.80	0	2	1845
10:53:57	59.80	59.90	59.80	0	1	1843
10:53:02	59.80	59.90	59.80	0	4	1842
10:52:28	59.80	59.90	59.80	0	4	1838
10:51:17	59.90	60.00	59.90	+0.10	1	1834
10:48:53	59.80	59.90	59.90	+0.10	3	1833
10:48:37	59.80	59.90	59.80	0	1	1830
10:48:29	59.80	59.90	59.80	0	1	1829
10:48:28	59.80	59.90	59.80	0	1	1828
10:48:23	59.80	59.90	59.80	0	1	1827
10:48:17	59.80	59.90	59.80	0	2	1826
10:47:59	59.80	59.90	59.80	0	6	1824
10:47:48	59.90	60.00	59.90	+0.10	1	1818
10:47:27	59.90	60.00	59.90	+0.10	1	1817
10:47:23	59.90	60.00	59.90	+0.10	3	1816
10:47:23	60.00	60.10	60.00	+0.20	52	1813
10:47:21	60.00	60.10	60.00	+0.20	3	1761
10:47:11	60.10	60.20	60.10	+0.30	38	1758
10:45:22	60.10	60.20	60.20	+0.40	1	1720
10:44:43	60.10	60.20	60.20	+0.40	1	1719
10:44:39	60.10	60.20	60.20	+0.40	1	1718
10:44:19	60.10	60.20	60.10	+0.30	1	1717
10:43:04	60.10	60.20	60.10	+0.30	1	1716
10:42:46	60.20	60.30	60.20	+0.40	21	1715
10:42:34	60.20	60.30	60.30	+0.50	1	1694
10:42:29	60.20	60.30	60.30	+0.50	1	1693
10:42:05	60.30	60.40	60.30	+0.50	1	1692
10:42:03	60.30	60.40	60.30	+0.50	5	1691
10:41:49	60.20	60.30	60.30	+0.50	3	1686
10:41:36	60.20	60.30	60.30	+0.50	1	1683
10:41:30	60.20	60.30	60.30	+0.50	1	1682
10:41:12	60.20	60.30	60.30	+0.50	1	1681
10:41:12	60.20	60.30	60.30	+0.50	1	1680
10:41:10	60.20	60.30	60.30	+0.50	1	1679
10:41:01	60.30	60.40	60.30	+0.50	1	1678
10:40:49	60.30	60.40	60.30	+0.50	3	1677
10:40:36	60.20	60.40	60.40	+0.60	3	1674
10:40:29	60.20	60.30	60.30	+0.50	1	1671
10:39:34	60.30	60.40	60.30	+0.50	2	1670
10:39:26	60.20	60.30	60.30	+0.50	15	1668
10:39:16	60.20	60.30	60.20	+0.40	1	1653
10:38:30	60.20	60.30	60.20	+0.40	1	1652
10:38:04	60.10	60.20	60.20	+0.40	3	1651
10:38:00	60.10	60.20	60.20	+0.40	3	1648
10:37:57	60.10	60.20	60.20	+0.40	1	1645
10:37:23	60.10	60.20	60.20	+0.40	1	1644
10:36:36	60.10	60.20	60.20	+0.40	2	1643
10:36:31	60.10	60.20	60.20	+0.40	3	1641
10:36:07	60.10	60.20	60.20	+0.40	5	1638
10:36:06	60.10	60.20	60.10	+0.30	1	1633
10:35:36	60.10	60.20	60.20	+0.40	1	1632
10:35:21	60.00	60.10	60.10	+0.30	12	1631
10:34:38	60.00	60.10	60.10	+0.30	1	1619
10:34:33	60.10	60.20	60.10	+0.30	5	1618
10:33:44	60.00	60.10	60.10	+0.30	1	1613
10:33:25	60.00	60.10	60.10	+0.30	1	1612
10:33:04	60.10	60.30	60.10	+0.30	1	1611
10:33:00	60.20	60.30	60.20	+0.40	1	1610
10:32:47	60.20	60.30	60.20	+0.40	3	1609
10:32:47	60.00	60.20	60.20	+0.40	7	1606
10:32:46	60.10	60.20	60.10	+0.30	15	1599
10:32:41	60.20	60.30	60.20	+0.40	2	1584
10:32:41	60.20	60.30	60.20	+0.40	1	1582
10:32:37	60.10	60.20	60.20	+0.40	1	1581
10:31:54	60.10	60.30	60.30	+0.50	10	1580
10:31:25	60.30	60.40	60.30	+0.50	4	1570
10:31:22	60.30	60.40	60.30	+0.50	1	1566
10:31:16	60.30	60.40	60.30	+0.50	1	1565
10:31:08	60.40	60.50	60.30	+0.50	4	1564
10:31:08	60.40	60.50	60.40	+0.60	3	1560
10:31:08	60.40	60.50	60.40	+0.60	6	1557
10:31:02	60.40	60.50	60.50	+0.70	1	1551
10:30:58	60.40	60.50	60.50	+0.70	1	1550
10:30:56	60.40	60.50	60.40	+0.60	1	1549
10:30:47	60.50	60.60	60.50	+0.70	1	1548
10:30:40	60.40	60.60	60.40	+0.60	1	1547
10:30:40	60.40	60.60	60.40	+0.60	1	1546
10:30:40	60.40	60.60	60.40	+0.60	1	1545
10:30:40	60.30	60.50	60.60	+0.80	10	1544
10:30:40	60.30	60.50	60.50	+0.70	4	1534
10:30:39	60.30	60.40	60.40	+0.60	1	1530
10:30:32	60.40	60.50	60.40	+0.60	1	1529
10:30:32	60.40	60.50	60.50	+0.70	5	1528
10:30:29	60.40	60.50	60.40	+0.60	1	1523
10:30:29	60.30	60.40	60.40	+0.60	3	1522
10:30:28	60.30	60.40	60.40	+0.60	1	1519
10:30:16	60.30	60.50	60.50	+0.70	5	1518
10:30:14	60.30	60.50	60.50	+0.70	1	1513
10:30:10	60.50	60.60	60.50	+0.70	1	1512
10:30:04	60.40	60.70	60.70	+0.90	5	1511
10:30:03	60.30	60.60	60.60	+0.80	5	1506
10:30:02	60.30	60.40	60.60	+0.80	4	1501
10:30:02	60.30	60.40	60.50	+0.70	3	1497
10:30:02	60.30	60.40	60.40	+0.60	1	1494
10:30:01	60.40	60.50	60.40	+0.60	2	1493
10:30:01	60.50	60.60	60.50	+0.70	30	1491
10:29:58	60.50	60.60	60.60	+0.80	1	1461
10:29:58	60.40	60.50	60.50	+0.70	5	1460
10:29:56	60.40	60.50	60.50	+0.70	1	1455
10:29:56	60.40	60.50	60.50	+0.70	1	1454
10:29:51	60.30	60.40	60.50	+0.70	17	1453
10:29:51	60.30	60.40	60.40	+0.60	3	1436
10:29:47	60.30	60.40	60.40	+0.60	2	1433
10:29:43	60.30	60.40	60.40	+0.60	1	1431
10:29:40	60.30	60.40	60.40	+0.60	1	1430
10:29:35	60.30	60.40	60.40	+0.60	1	1429
10:29:32	60.30	60.40	60.30	+0.50	1	1428
10:29:29	60.10	60.30	60.30	+0.50	5	1427
10:29:26	60.10	60.20	60.20	+0.40	1	1422
10:29:24	60.10	60.20	60.20	+0.40	2	1421
10:29:22	60.10	60.20	60.20	+0.40	2	1419
10:29:16	60.20	60.30	60.20	+0.40	1	1417
10:29:14	60.10	60.20	60.20	+0.40	1	1416
10:29:13	60.10	60.20	60.10	+0.30	1	1415
10:29:11	60.10	60.20	60.20	+0.40	6	1414
10:29:10	60.00	60.10	60.20	+0.40	1	1408
10:29:10	60.00	60.10	60.10	+0.30	4	1407
10:29:10	60.00	60.10	60.10	+0.30	1	1403
10:29:07	60.00	60.10	60.00	+0.20	1	1402
10:29:07	60.00	60.10	60.00	+0.20	1	1401
10:28:58	60.00	60.10	60.00	+0.20	1	1400
10:28:46	59.90	60.00	60.00	+0.20	20	1399
10:28:46	59.80	59.90	59.90	+0.10	24	1379
10:28:46	59.70	59.80	59.80	0	5	1355
10:28:42	59.70	59.80	59.80	0	5	1350
10:28:41	59.70	59.80	59.80	0	2	1345
10:28:37	59.70	59.80	59.80	0	2	1343
10:28:32	59.70	59.80	59.80	0	5	1341
10:28:31	59.70	59.80	59.70	-0.10	1	1336
10:28:31	59.70	59.80	59.80	0	5	1335
10:28:26	59.70	59.80	59.80	0	1	1330
10:27:44	59.70	59.80	59.70	-0.10	1	1329
10:27:38	59.70	59.80	59.70	-0.10	1	1328
10:27:23	59.70	59.80	59.70	-0.10	1	1327
10:27:17	59.70	59.80	59.70	-0.10	1	1326
10:27:16	59.60	59.70	59.70	-0.10	2	1325
10:27:15	59.60	59.70	59.70	-0.10	1	1323
10:27:14	59.60	59.70	59.70	-0.10	1	1322
10:27:02	59.60	59.70	59.70	-0.10	1	1321
10:26:59	59.60	59.70	59.70	-0.10	1	1320
10:26:52	59.70	59.80	59.70	-0.10	2	1319
10:26:52	59.70	59.80	59.70	-0.10	4	1317
10:26:34	59.60	59.70	59.70	-0.10	8	1313
10:26:30	59.50	59.60	59.60	-0.20	4	1305
10:26:30	59.50	59.60	59.60	-0.20	4	1301
10:26:26	59.50	59.60	59.50	-0.30	1	1297
10:26:24	59.50	59.60	59.60	-0.20	1	1296
10:26:02	59.40	59.50	59.50	-0.30	6	1295
10:26:02	59.40	59.50	59.50	-0.30	5	1289
10:25:59	59.40	59.50	59.50	-0.30	1	1284
10:25:52	59.40	59.50	59.50	-0.30	3	1283
10:24:19	59.30	59.40	59.40	-0.40	4	1280
10:23:10	59.30	59.40	59.40	-0.40	1	1276
10:22:54	59.30	59.40	59.40	-0.40	1	1275
10:22:54	59.30	59.40	59.40	-0.40	1	1274
10:22:42	59.40	59.50	59.40	-0.40	4	1273
10:21:58	59.40	59.50	59.50	-0.30	1	1269
10:21:56	59.40	59.50	59.50	-0.30	1	1268
10:21:24	59.40	59.50	59.50	-0.30	1	1267
10:21:21	59.40	59.50	59.50	-0.30	1	1266
10:20:59	59.40	59.60	59.60	-0.20	2	1265
10:20:53	59.50	59.60	59.50	-0.30	5	1263
10:20:47	59.50	59.60	59.50	-0.30	1	1258
10:20:44	59.40	59.50	59.50	-0.30	1	1257
10:20:37	59.40	59.50	59.50	-0.30	1	1256
10:20:04	59.40	59.50	59.50	-0.30	1	1255
10:19:54	59.40	59.50	59.50	-0.30	1	1254
10:19:41	59.50	59.60	59.50	-0.30	1	1253
10:19:39	59.50	59.60	59.50	-0.30	1	1252
10:18:57	59.50	59.60	59.60	-0.20	1	1251
10:18:33	59.50	59.60	59.60	-0.20	1	1250
10:18:24	59.50	59.60	59.60	-0.20	1	1249
10:18:03	59.40	59.50	59.50	-0.30	10	1248
10:17:17	59.30	59.50	59.30	-0.50	1	1238
10:17:17	59.40	59.50	59.40	-0.40	4	1237
10:17:02	59.40	59.50	59.40	-0.40	1	1233
10:16:40	59.40	59.50	59.40	-0.40	1	1232
10:16:25	59.40	59.50	59.40	-0.40	1	1231
10:16:01	59.40	59.50	59.40	-0.40	1	1230
10:16:01	59.50	59.60	59.50	-0.30	1	1229
10:16:01	59.50	59.60	59.50	-0.30	12	1228
10:15:48	59.50	59.60	59.50	-0.30	1	1216
10:15:48	59.50	59.60	59.60	-0.20	3	1215
10:15:40	59.50	59.60	59.60	-0.20	1	1212
10:15:22	59.40	59.50	59.60	-0.20	1	1211
10:15:22	59.40	59.50	59.50	-0.30	1	1210
10:15:18	59.50	59.70	59.50	-0.30	5	1209
10:15:14	59.60	59.70	59.60	-0.20	3	1204
10:15:14	59.50	59.70	59.50	-0.30	1	1201
10:14:48	59.50	59.70	59.70	-0.10	1	1200
10:14:48	59.50	59.60	59.60	-0.20	1	1199
10:14:41	59.50	59.70	59.70	-0.10	1	1198
10:14:39	59.50	59.60	59.60	-0.20	1	1197
10:14:29	59.50	59.60	59.60	-0.20	1	1196
10:14:19	59.50	59.60	59.60	-0.20	1	1195
10:13:41	59.50	59.60	59.50	-0.30	2	1194
10:13:32	59.40	59.50	59.50	-0.30	1	1192
10:13:22	59.40	59.50	59.40	-0.40	1	1191
10:13:02	59.40	59.50	59.40	-0.40	1	1190
10:13:01	59.40	59.50	59.40	-0.40	1	1189
10:12:56	59.30	59.40	59.40	-0.40	1	1188
10:12:40	59.30	59.50	59.50	-0.30	1	1187
10:12:29	59.30	59.60	59.60	-0.20	1	1186
10:12:27	59.50	59.60	59.50	-0.30	1	1185
10:12:24	59.50	59.70	59.50	-0.30	2	1184
10:12:24	59.50	59.70	59.70	-0.10	3	1182
10:12:14	59.60	59.70	59.60	-0.20	2	1179
10:12:13	59.60	59.80	59.80	0	1	1177
10:12:10	59.60	59.80	59.80	0	3	1176
10:12:03	59.30	59.50	59.70	-0.10	6	1173
10:12:03	59.30	59.50	59.60	-0.20	8	1167
10:12:03	59.30	59.50	59.50	-0.30	1	1159
10:11:59	59.30	59.40	59.40	-0.40	1	1158
10:11:59	59.20	59.30	59.30	-0.50	3	1157
10:11:59	59.00	59.20	59.20	-0.60	4	1154
10:11:52	59.00	59.10	59.10	-0.70	2	1150
10:11:52	59.00	59.10	59.10	-0.70	2	1148
10:11:50	59.00	59.10	59.10	-0.70	1	1146
10:11:49	59.00	59.10	59.10	-0.70	4	1145
10:11:47	58.90	59.00	59.00	-0.80	5	1141
10:11:47	58.90	59.00	59.00	-0.80	1	1136
10:11:46	58.90	59.00	59.00	-0.80	4	1135
10:11:46	58.90	59.00	59.00	-0.80	9	1131
10:10:00	58.90	59.00	58.90	-0.90	1	1122
10:09:19	58.90	59.10	58.90	-0.90	5	1121
10:09:00	58.90	59.10	58.90	-0.90	1	1116
10:07:31	58.90	59.10	59.10	-0.70	1	1115
10:06:59	58.90	59.00	59.00	-0.80	1	1114
10:06:52	58.90	59.00	59.00	-0.80	1	1113
10:05:52	58.90	59.00	59.00	-0.80	1	1112
10:05:40	58.90	59.00	59.00	-0.80	1	1111
10:05:29	58.90	59.00	59.00	-0.80	4	1110
10:04:54	58.90	59.00	59.00	-0.80	1	1106
10:04:49	58.90	59.00	58.90	-0.90	1	1105
10:04:42	58.90	59.00	59.00	-0.80	1	1104
10:03:56	58.90	59.00	59.00	-0.80	1	1103
10:03:56	58.90	59.00	59.00	-0.80	2	1102
10:03:51	58.90	59.00	59.00	-0.80	1	1100
10:03:35	58.80	58.90	58.90	-0.90	7	1099
10:03:22	58.80	58.90	58.90	-0.90	1	1092
10:03:10	58.80	58.90	58.90	-0.90	1	1091
10:02:42	58.90	59.00	58.90	-0.90	1	1090
10:00:59	58.80	58.90	58.90	-0.90	1	1089
10:00:56	58.80	58.90	58.90	-0.90	1	1088
09:58:36	58.70	58.80	58.80	-1.00	1	1087
09:57:45	58.70	58.80	58.80	-1.00	1	1086
09:57:17	58.60	58.70	58.70	-1.10	5	1085
09:57:17	58.50	58.60	58.60	-1.20	13	1080
09:57:04	58.50	58.60	58.50	-1.30	1	1067
09:56:39	58.40	58.50	58.50	-1.30	1	1066
09:56:02	58.40	58.50	58.50	-1.30	7	1065
09:56:02	58.50	58.60	58.50	-1.30	5	1058
09:56:02	58.50	58.60	58.50	-1.30	11	1053
09:56:02	58.50	58.60	58.50	-1.30	4	1042
09:56:02	58.50	58.60	58.50	-1.30	5	1038
09:56:02	58.50	58.60	58.50	-1.30	4	1033
09:56:02	58.50	58.60	58.50	-1.30	2	1029
09:55:50	58.50	58.60	58.50	-1.30	2	1027
09:55:49	58.50	58.60	58.60	-1.20	1	1025
09:55:10	58.60	58.70	58.60	-1.20	1	1024
09:55:10	58.60	58.70	58.60	-1.20	1	1023
09:54:58	58.50	58.70	58.50	-1.30	1	1022
09:54:54	58.50	58.70	58.50	-1.30	2	1021
09:54:48	58.60	58.70	58.60	-1.20	2	1019
09:54:38	58.50	58.60	58.60	-1.20	3	1017
09:54:16	58.50	58.60	58.60	-1.20	1	1014
09:53:52	58.50	58.60	58.60	-1.20	1	1013
09:53:13	58.50	58.60	58.60	-1.20	1	1012
09:52:13	58.60	58.70	58.60	-1.20	2	1011
09:51:29	58.50	58.60	58.60	-1.20	4	1009
09:50:40	58.60	58.70	58.60	-1.20	1	1005
09:50:40	58.50	58.60	58.60	-1.20	1	1004
09:50:10	58.50	58.60	58.60	-1.20	1	1003
09:50:07	58.50	58.60	58.50	-1.30	1	1002
09:49:59	58.50	58.60	58.60	-1.20	1	1001
09:49:42	58.60	58.70	58.60	-1.20	1	1000
09:49:31	58.60	58.70	58.60	-1.20	1	999
09:49:28	58.50	58.60	58.60	-1.20	1	998
09:49:25	58.50	58.60	58.60	-1.20	1	997
09:49:15	58.50	58.60	58.60	-1.20	1	996
09:49:11	58.50	58.60	58.50	-1.30	3	995
09:49:04	58.50	58.60	58.50	-1.30	1	992
09:49:02	58.60	58.70	58.60	-1.20	1	991
09:48:47	58.60	58.80	58.60	-1.20	26	990
09:48:45	58.70	59.00	58.70	-1.10	10	964
09:47:56	58.70	59.00	59.00	-0.80	1	954
09:47:23	58.70	59.00	59.00	-0.80	1	953
09:47:19	58.70	58.90	58.90	-0.90	4	952
09:47:09	58.80	58.90	58.80	-1.00	1	948
09:47:01	58.70	58.90	58.90	-0.90	1	947
09:46:40	58.70	58.80	58.80	-1.00	3	946
09:46:06	58.60	58.70	58.70	-1.10	1	943
09:46:04	58.60	58.70	58.70	-1.10	1	942
09:45:57	58.60	58.70	58.70	-1.10	2	941
09:44:48	58.60	58.70	58.60	-1.20	1	939
09:44:14	58.70	58.90	58.70	-1.10	9	938
09:44:00	58.70	58.80	58.80	-1.00	1	929
09:43:37	58.80	58.90	58.80	-1.00	1	928
09:43:35	58.70	58.80	58.80	-1.00	2	927
09:43:27	58.70	58.80	58.80	-1.00	1	925
09:43:26	58.70	58.80	58.80	-1.00	1	924
09:43:26	58.70	58.80	58.80	-1.00	1	923
09:43:25	58.70	58.80	58.80	-1.00	1	922
09:43:25	58.70	58.80	58.80	-1.00	1	921
09:43:25	58.70	58.80	58.80	-1.00	1	920
09:43:25	58.70	58.80	58.80	-1.00	1	919
09:43:24	58.70	58.80	58.80	-1.00	1	918
09:43:24	58.70	58.80	58.80	-1.00	1	917
09:43:23	58.70	58.80	58.80	-1.00	1	916
09:43:15	58.70	58.80	58.80	-1.00	1	915
09:43:01	58.70	58.80	58.70	-1.10	1	914
09:42:40	58.70	58.80	58.80	-1.00	1	913
09:42:19	58.60	58.70	58.70	-1.10	1	912
09:42:18	58.60	58.70	58.70	-1.10	1	911
09:42:17	58.60	58.70	58.70	-1.10	1	910
09:42:17	58.60	58.70	58.60	-1.20	1	909
09:42:16	58.60	58.70	58.70	-1.10	1	908
09:41:57	58.60	58.70	58.60	-1.20	1	907
09:41:56	58.60	58.70	58.60	-1.20	3	906
09:41:44	58.70	58.80	58.70	-1.10	5	903
09:41:26	58.70	58.80	58.70	-1.10	2	898
09:40:55	58.70	58.80	58.70	-1.10	4	896
09:40:55	58.70	58.90	58.70	-1.10	1	892
09:40:45	58.80	59.00	58.80	-1.00	11	891
09:40:45	58.80	59.00	58.80	-1.00	1	880
09:40:28	58.80	59.00	58.80	-1.00	1	879
09:39:42	59.00	59.10	58.90	-0.90	5	878
09:39:42	59.00	59.10	59.00	-0.80	6	873
09:39:05	59.00	59.10	59.00	-0.80	1	867
09:36:19	59.10	59.20	59.10	-0.70	1	866
09:36:06	59.00	59.10	59.10	-0.70	1	865
09:36:05	59.00	59.20	59.00	-0.80	1	864
09:36:05	59.00	59.20	59.00	-0.80	3	863
09:36:01	59.00	59.10	59.10	-0.70	1	860
09:35:43	59.00	59.10	59.00	-0.80	2	859
09:35:28	59.00	59.10	59.10	-0.70	1	857
09:35:21	59.00	59.10	59.00	-0.80	1	856
09:35:04	59.00	59.10	59.10	-0.70	1	855
09:34:45	59.10	59.30	59.10	-0.70	7	854
09:34:41	59.20	59.30	59.20	-0.60	9	847
09:32:52	59.10	59.20	59.20	-0.60	1	838
09:32:28	59.10	59.20	59.20	-0.60	1	837
09:32:26	59.10	59.20	59.20	-0.60	1	836
09:32:08	59.10	59.20	59.20	-0.60	1	835
09:32:00	59.10	59.20	59.20	-0.60	1	834
09:31:45	59.10	59.20	59.20	-0.60	1	833
09:31:39	59.10	59.20	59.20	-0.60	2	832
09:30:14	59.10	59.20	59.10	-0.70	1	830
09:30:05	59.10	59.20	59.20	-0.60	5	829
09:29:22	59.00	59.10	59.10	-0.70	1	824
09:29:02	59.00	59.10	59.00	-0.80	2	823
09:29:01	59.10	59.20	59.10	-0.70	1	821
09:28:42	58.90	59.10	59.10	-0.70	1	820
09:28:41	58.90	59.10	59.10	-0.70	1	819
09:28:27	59.00	59.10	59.10	-0.70	1	818
09:27:52	58.90	59.00	59.00	-0.80	1	817
09:27:50	58.90	59.00	59.00	-0.80	1	816
09:27:24	58.90	59.00	59.00	-0.80	7	815
09:27:07	59.00	59.10	59.00	-0.80	7	808
09:26:48	59.00	59.20	59.20	-0.60	1	801
09:26:46	59.00	59.20	59.00	-0.80	1	800
09:26:46	59.00	59.20	59.00	-0.80	1	799
09:26:46	59.10	59.20	59.10	-0.70	3	798
09:26:46	59.10	59.30	59.10	-0.70	9	795
09:26:41	59.10	59.20	59.20	-0.60	1	786
09:26:24	59.20	59.40	59.20	-0.60	1	785
09:26:22	59.30	59.40	59.30	-0.50	2	784
09:26:22	59.30	59.40	59.30	-0.50	1	782
09:26:22	59.30	59.40	59.30	-0.50	1	781
09:26:10	59.30	59.40	59.30	-0.50	1	780
09:25:37	59.40	59.50	59.40	-0.40	1	779
09:25:37	59.40	59.50	59.40	-0.40	4	778
09:25:32	59.40	59.50	59.40	-0.40	1	774
09:25:30	59.50	59.60	59.50	-0.30	5	773
09:25:30	59.50	59.60	59.50	-0.30	3	768
09:25:30	59.50	59.60	59.50	-0.30	2	765
09:25:27	59.50	59.60	59.50	-0.30	1	763
09:25:27	59.60	59.70	59.60	-0.20	3	762
09:25:27	59.60	59.70	59.60	-0.20	7	759
09:24:34	59.60	59.70	59.60	-0.20	1	752
09:24:31	59.60	59.70	59.60	-0.20	1	751
09:23:45	59.60	59.70	59.60	-0.20	1	750
09:23:25	59.60	59.70	59.60	-0.20	1	749
09:22:57	59.70	59.80	59.70	-0.10	4	748
09:22:45	59.70	59.80	59.70	-0.10	2	744
09:22:26	59.70	59.80	59.70	-0.10	1	742
09:22:18	59.70	59.80	59.80	0	1	741
09:22:18	59.70	59.80	59.80	0	1	740
09:22:11	59.70	59.80	59.80	0	1	739
09:21:56	59.70	59.80	59.80	0	3	738
09:21:52	59.70	59.80	59.80	0	2	735
09:21:45	59.80	59.90	59.80	0	2	733
09:21:30	59.90	60.00	59.90	+0.10	1	731
09:21:20	59.80	59.90	59.90	+0.10	1	730
09:21:19	59.80	59.90	59.90	+0.10	4	729
09:21:18	59.80	59.90	59.80	0	1	725
09:21:18	59.80	59.90	59.90	+0.10	1	724
09:21:18	59.80	59.90	59.80	0	10	723
09:21:07	59.90	60.00	59.90	+0.10	1	713
09:21:03	59.90	60.10	59.90	+0.10	1	712
09:21:03	59.90	60.10	59.90	+0.10	5	711
09:21:03	59.90	60.00	60.00	+0.20	1	706
09:20:55	59.90	60.10	59.90	+0.10	1	705
09:20:54	59.80	59.90	59.90	+0.10	6	704
09:20:50	59.80	59.90	59.90	+0.10	2	698
09:20:46	59.80	59.90	59.80	0	1	696
09:20:46	59.70	59.80	59.80	0	10	695
09:20:32	59.80	59.90	59.80	0	2	685
09:20:29	59.90	60.10	59.90	+0.10	3	683
09:20:28	59.90	60.10	60.10	+0.30	1	680
09:20:26	59.90	60.10	59.90	+0.10	1	679
09:20:17	60.10	60.20	60.10	+0.30	6	678
09:20:15	60.10	60.20	60.10	+0.30	1	672
09:20:14	60.00	60.10	60.10	+0.30	1	671
09:20:14	60.00	60.10	60.10	+0.30	1	670
09:20:14	60.00	60.10	60.10	+0.30	1	669
09:20:14	60.00	60.10	60.10	+0.30	2	668
09:20:14	59.90	60.00	60.00	+0.20	7	666
09:20:14	59.80	59.90	59.90	+0.10	1	659
09:20:14	59.70	59.80	59.80	0	35	658
09:20:14	59.60	59.70	59.70	-0.10	4	623
09:19:55	59.60	59.70	59.60	-0.20	1	619
09:19:49	59.50	59.60	59.60	-0.20	1	618
09:19:47	59.60	59.70	59.60	-0.20	2	617
09:19:39	59.60	59.70	59.60	-0.20	1	615
09:19:22	59.60	59.70	59.60	-0.20	1	614
09:19:22	59.40	59.60	59.60	-0.20	2	613
09:19:16	59.40	59.60	59.60	-0.20	1	611
09:19:15	59.50	59.60	59.50	-0.30	1	610
09:19:14	59.50	59.70	59.50	-0.30	10	609
09:19:13	59.60	59.80	59.60	-0.20	6	599
09:19:13	59.60	59.80	59.80	0	1	593
09:19:09	59.70	59.80	59.70	-0.10	3	592
09:19:07	59.70	59.80	59.80	0	1	589
09:19:01	59.60	59.80	59.80	0	2	588
09:18:49	59.60	59.80	59.60	-0.20	1	586
09:18:49	59.60	59.70	59.70	-0.10	4	585
09:18:44	59.50	59.60	59.60	-0.20	3	581
09:18:44	59.50	59.60	59.60	-0.20	1	578
09:18:27	59.20	59.40	59.40	-0.40	1	577
09:18:23	59.20	59.40	59.20	-0.60	1	576
09:18:23	59.10	59.30	59.40	-0.40	6	575
09:18:23	59.10	59.30	59.30	-0.50	1	569
09:18:16	59.10	59.30	59.30	-0.50	3	568
09:18:09	59.00	59.20	59.20	-0.60	5	565
09:18:06	59.00	59.20	59.00	-0.80	1	560
09:18:01	59.00	59.10	59.10	-0.70	1	559
09:17:58	58.90	59.10	58.90	-0.90	1	558
09:17:57	58.90	59.10	59.10	-0.70	5	557
09:17:52	59.00	59.10	59.00	-0.80	1	552
09:17:47	58.90	59.00	59.00	-0.80	5	551
09:17:42	58.90	59.00	59.00	-0.80	1	546
09:17:40	58.90	59.00	58.90	-0.90	1	545
09:17:37	58.90	59.00	59.00	-0.80	1	544
09:17:32	58.90	59.00	59.00	-0.80	2	543
09:17:29	58.90	59.00	59.00	-0.80	1	541
09:16:51	58.80	58.90	58.90	-0.90	1	540
09:16:05	58.80	58.90	58.80	-1.00	1	539
09:16:00	58.80	58.90	58.80	-1.00	1	538
09:15:46	58.70	58.80	58.80	-1.00	1	537
09:15:44	58.60	58.70	58.70	-1.10	5	536
09:15:30	58.60	58.70	58.60	-1.20	1	531
09:15:15	58.60	58.70	58.60	-1.20	1	530
09:14:36	58.50	58.60	58.60	-1.20	2	529
09:13:56	58.50	58.70	58.50	-1.30	5	527
09:13:29	58.60	58.80	58.60	-1.20	1	522
09:13:21	58.60	58.80	58.60	-1.20	1	521
09:13:06	58.60	58.80	58.60	-1.20	2	520
09:13:04	58.70	58.90	58.70	-1.10	1	518
09:12:47	58.70	58.90	58.70	-1.10	2	517
09:12:39	58.70	58.80	58.80	-1.00	1	515
09:12:15	58.70	58.90	58.70	-1.10	1	514
09:12:06	58.70	58.90	58.70	-1.10	1	513
09:11:49	58.60	58.70	58.70	-1.10	2	512
09:11:48	58.50	58.60	58.60	-1.20	1	510
09:11:48	58.50	58.60	58.60	-1.20	1	509
09:11:45	58.50	58.70	58.50	-1.30	1	508
09:11:34	58.60	58.70	58.60	-1.20	1	507
09:11:27	58.60	58.70	58.60	-1.20	1	506
09:11:23	58.60	58.70	58.60	-1.20	1	505
09:11:22	58.70	58.80	58.70	-1.10	4	504
09:11:22	58.70	58.80	58.70	-1.10	1	500
09:11:22	58.80	58.90	58.80	-1.00	5	499
09:11:22	58.80	58.90	58.80	-1.00	7	494
09:11:22	58.80	58.90	58.80	-1.00	1	487
09:11:22	58.80	58.90	58.80	-1.00	6	486
09:11:22	58.80	58.90	58.80	-1.00	2	480
09:11:22	58.90	59.00	58.90	-0.90	23	478
09:11:22	58.90	59.00	58.90	-0.90	1	455
09:10:08	59.00	59.10	59.00	-0.80	3	454
09:09:50	59.00	59.10	59.00	-0.80	1	451
09:09:45	59.00	59.10	58.90	-0.90	1	450
09:09:45	59.00	59.10	59.00	-0.80	2	449
09:09:24	59.00	59.10	59.00	-0.80	2	447
09:09:09	58.90	59.00	59.00	-0.80	2	445
09:09:05	58.90	59.00	59.00	-0.80	1	443
09:09:03	59.00	59.10	59.00	-0.80	4	442
09:08:51	59.00	59.10	59.00	-0.80	2	438
09:08:51	58.90	59.00	59.00	-0.80	4	436
09:08:43	58.90	59.00	59.00	-0.80	1	432
09:08:30	58.90	59.00	59.00	-0.80	1	431
09:08:27	58.90	59.00	59.00	-0.80	1	430
09:08:22	58.90	59.00	59.00	-0.80	1	429
09:08:21	58.90	59.00	59.00	-0.80	1	428
09:08:21	58.90	59.00	59.00	-0.80	1	427
09:08:13	58.90	59.00	59.00	-0.80	1	426
09:07:59	58.90	59.00	59.00	-0.80	7	425
09:07:57	59.00	59.10	59.00	-0.80	11	418
09:07:57	59.00	59.10	59.00	-0.80	6	407
09:07:56	59.00	59.10	59.00	-0.80	8	401
09:07:55	59.00	59.10	59.10	-0.70	1	393
09:07:46	59.10	59.20	59.10	-0.70	16	392
09:07:45	59.20	59.30	59.20	-0.60	4	376
09:07:38	59.30	59.40	59.30	-0.50	1	372
09:07:28	59.30	59.40	59.30	-0.50	1	371
09:07:16	59.20	59.30	59.30	-0.50	2	370
09:07:06	59.20	59.40	59.40	-0.40	1	368
09:07:04	59.30	59.40	59.30	-0.50	3	367
09:06:49	59.20	59.30	59.30	-0.50	1	364
09:06:48	59.20	59.30	59.30	-0.50	1	363
09:06:38	59.30	59.40	59.30	-0.50	1	362
09:06:33	59.30	59.40	59.30	-0.50	1	361
09:06:20	59.30	59.40	59.30	-0.50	1	360
09:06:03	59.20	59.30	59.30	-0.50	3	359
09:06:03	59.10	59.30	59.40	-0.40	2	356
09:06:03	59.10	59.30	59.30	-0.50	2	354
09:06:02	59.10	59.40	59.10	-0.70	1	352
09:05:58	59.10	59.40	59.10	-0.70	1	351
09:05:45	59.00	59.10	59.10	-0.70	8	350
09:05:45	59.20	59.40	59.10	-0.70	3	342
09:05:45	59.20	59.40	59.20	-0.60	9	339
09:05:45	59.20	59.40	59.40	-0.40	1	330
09:05:36	59.20	59.40	59.40	-0.40	4	329
09:05:35	59.30	59.40	59.30	-0.50	9	325
09:05:20	59.40	59.50	59.40	-0.40	1	316
09:05:19	59.30	59.40	59.40	-0.40	12	315
09:05:08	59.30	59.40	59.30	-0.50	1	303
09:04:58	59.40	59.50	59.40	-0.40	4	302
09:04:54	59.40	59.50	59.50	-0.30	1	298
09:04:53	59.50	59.60	59.50	-0.30	13	297
09:04:53	59.50	59.60	59.50	-0.30	16	284
09:04:53	59.50	59.60	59.50	-0.30	18	268
09:04:38	59.60	59.70	59.60	-0.20	1	250
09:04:36	59.50	59.60	59.60	-0.20	1	249
09:04:29	59.60	59.70	59.60	-0.20	12	248
09:04:18	59.60	59.80	59.80	0	1	236
09:04:09	59.60	59.70	59.70	-0.10	2	235
09:04:07	59.60	59.70	59.70	-0.10	2	233
09:03:42	59.60	59.70	59.70	-0.10	1	231
09:03:39	59.60	59.70	59.70	-0.10	2	230
09:03:32	59.60	59.70	59.60	-0.20	1	228
09:03:12	59.50	59.60	59.60	-0.20	4	227
09:03:00	59.60	59.70	59.60	-0.20	6	223
09:02:56	59.50	59.70	59.50	-0.30	1	217
09:02:46	59.50	59.70	59.50	-0.30	1	216
09:02:41	59.50	59.70	59.50	-0.30	1	215
09:02:39	59.60	59.70	59.60	-0.20	1	214
09:02:26	59.50	59.60	59.50	-0.30	5	213
09:02:26	59.50	59.60	59.50	-0.30	1	208
09:02:26	59.60	59.70	59.60	-0.20	2	207
09:02:26	59.60	59.70	59.60	-0.20	3	205
09:02:26	59.60	59.70	59.60	-0.20	1	202
09:02:26	59.60	59.70	59.60	-0.20	2	201
09:02:26	59.60	59.80	59.60	-0.20	1	199
09:02:25	59.60	59.80	59.60	-0.20	10	198
09:02:14	59.60	59.70	59.80	0	2	188
09:02:14	59.60	59.70	59.70	-0.10	1	186
09:02:12	59.70	59.80	59.70	-0.10	1	185
09:02:12	59.70	59.80	59.70	-0.10	1	184
09:02:05	59.60	59.80	59.80	0	2	183
09:01:53	59.60	59.80	59.80	0	3	181
09:01:35	59.60	59.80	59.60	-0.20	1	178
09:01:31	59.60	59.80	59.60	-0.20	1	177
09:01:14	59.60	59.80	59.60	-0.20	1	176
09:01:14	59.50	59.80	59.80	0	11	175
09:01:12	59.50	59.60	59.60	-0.20	1	164
09:01:12	59.60	59.80	59.60	-0.20	1	163
09:01:07	59.60	59.80	59.60	-0.20	1	162
09:01:06	59.60	59.80	59.80	0	1	161
09:01:06	59.50	59.60	59.60	-0.20	2	160
09:00:49	59.50	59.70	59.70	-0.10	1	158
09:00:47	59.50	59.70	59.70	-0.10	1	157
09:00:46	59.50	59.70	59.70	-0.10	1	156
09:00:27	59.40	59.70	59.70	-0.10	4	155
09:00:26	59.60	59.70	59.60	-0.20	1	151
09:00:26	59.60	59.70	59.60	-0.20	1	150
09:00:25	59.50	59.70	59.50	-0.30	3	149
09:00:22	59.50	59.60	59.60	-0.20	1	146
09:00:14	59.50	59.60	59.50	-0.30	15	145
09:00:14	59.60	59.70	59.60	-0.20	6	130
09:00:14	--	--	59.60	-0.20	124	124

　

其他人也逛...

GARMIN VENU 4 45mm

Google TV Streamer (4K)

POCO C85 8G/256GB(三入組)

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

App Store Card $ 6000 - 數位序號

PChome 購物儲值50,000元

羅技 MX Master 4 無線滑鼠

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 (256G)

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

Xiaomi 小米掃拖機器人X20 Pro

Samsung Galaxy S25 Ultra (12G/512G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

十銓2025年獲利創新高每股配10...

台股成交值首破兆元創高外資買...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧三大法人買超台股425.53億元
‧欣興：首季營收、毛利率拚季增 ...
‧中工質疑林文鵬補列共同取得人 ...

加密貨幣

比特幣BTC	66056.27	1,440.25	2.23%
以太幣ETH	1954.57	99.10	5.34%
瑞波幣XRP	1.40	0.05	3.58%
比特幣現金BCH	497.68	2.82	0.57%
萊特幣LTC	54.54	3.28	6.41%
卡達幣ADA	0.277867	0.02	5.95%
波場幣TRX	0.285627	0.00	1.43%
恆星幣XLM	0.156995	0.01	3.79%

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。