最新財劃法修法預算大減百億水利署：衝擊治水防災熱門立積11月獲利年增211% 每股純益0.16元

更新報價

鼎　天 (3306) 通信網路業上櫃廣達集團

56.10 ▼-1.90 -3.28% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.90	2,328	56.10	58	56.40	1	57.90	59.30	56.10	58.00

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	56.10	56.40	56.10	-1.90	9	2328
13:30:00	56.10	56.40	56.10	-1.90	117	2319
13:24:40	56.70	56.80	56.80	-1.20	2	2202
13:24:22	56.70	56.80	56.70	-1.30	1	2200
13:23:50	56.60	56.70	56.70	-1.30	5	2199
13:23:47	56.60	56.70	56.60	-1.40	2	2194
13:23:00	56.60	56.70	56.70	-1.30	2	2192
13:22:37	56.70	56.80	56.70	-1.30	1	2190
13:22:32	56.70	56.80	56.70	-1.30	10	2189
13:22:18	56.70	56.80	56.80	-1.20	1	2179
13:22:16	56.70	56.80	56.90	-1.10	1	2178
13:22:16	56.70	56.80	56.80	-1.20	3	2177
13:22:15	56.70	56.80	56.70	-1.30	1	2174
13:22:11	56.70	56.80	56.80	-1.20	6	2173
13:21:45	56.70	56.80	56.70	-1.30	2	2167
13:21:05	56.70	56.80	56.80	-1.20	1	2165
13:20:21	56.80	56.90	56.80	-1.20	1	2164
13:19:44	56.70	56.80	56.80	-1.20	3	2163
13:19:44	56.70	56.80	56.80	-1.20	1	2160
13:18:35	56.60	56.70	56.70	-1.30	1	2159
13:18:35	56.60	56.70	56.70	-1.30	2	2158
13:16:27	56.60	56.70	56.70	-1.30	6	2156
13:16:17	56.60	56.70	56.60	-1.40	1	2150
13:16:11	56.60	56.70	56.70	-1.30	1	2149
13:16:11	56.60	56.70	56.60	-1.40	1	2148
13:16:06	56.60	56.70	56.60	-1.40	2	2147
13:15:54	56.60	56.70	56.60	-1.40	1	2145
13:15:43	56.60	56.70	56.60	-1.40	1	2144
13:15:43	56.60	56.70	56.60	-1.40	1	2143
13:14:30	56.60	56.70	56.70	-1.30	2	2142
13:13:50	56.60	56.70	56.70	-1.30	2	2140
13:13:45	56.60	56.70	56.60	-1.40	2	2138
13:12:05	56.60	56.70	56.60	-1.40	1	2136
13:11:56	56.50	56.60	56.60	-1.40	1	2135
13:11:21	56.50	56.80	56.50	-1.50	1	2134
13:11:05	56.50	56.80	56.50	-1.50	14	2133
13:11:01	56.50	56.80	56.50	-1.50	1	2119
13:10:36	56.50	56.70	56.70	-1.30	3	2118
13:10:36	56.50	56.60	56.60	-1.40	1	2115
13:09:58	56.60	56.70	56.60	-1.40	2	2114
13:09:42	56.60	56.80	56.60	-1.40	1	2112
13:09:07	56.60	56.70	56.60	-1.40	1	2111
13:09:02	56.60	56.80	56.60	-1.40	5	2110
13:08:42	56.60	56.70	56.60	-1.40	3	2105
13:05:23	56.60	56.70	56.70	-1.30	1	2102
13:05:15	56.60	56.80	56.60	-1.40	2	2101
13:04:20	56.60	56.70	56.70	-1.30	1	2099
13:04:17	56.60	56.70	56.70	-1.30	1	2098
13:04:17	56.70	56.80	56.70	-1.30	2	2097
13:03:42	56.70	56.80	56.70	-1.30	1	2095
13:03:33	56.70	56.80	56.70	-1.30	1	2094
13:03:04	56.70	56.80	56.70	-1.30	5	2093
12:56:28	56.90	57.10	56.70	-1.30	1	2088
12:56:28	56.90	57.10	56.80	-1.20	1	2087
12:56:28	56.90	57.10	56.90	-1.10	3	2086
12:56:09	57.00	57.10	57.00	-1.00	1	2083
12:54:43	56.90	57.00	57.00	-1.00	1	2082
12:51:19	56.90	57.00	57.00	-1.00	1	2081
12:51:15	56.90	57.00	56.90	-1.10	1	2080
12:50:49	56.90	57.00	57.00	-1.00	1	2079
12:49:23	56.90	57.00	57.00	-1.00	1	2078
12:49:21	56.90	57.00	57.00	-1.00	1	2077
12:48:54	56.90	57.00	57.00	-1.00	1	2076
12:48:26	56.90	57.00	57.00	-1.00	1	2075
12:47:39	57.00	57.10	57.00	-1.00	1	2074
12:47:39	57.00	57.10	57.00	-1.00	1	2073
12:47:18	57.00	57.10	57.00	-1.00	1	2072
12:46:28	57.00	57.10	57.00	-1.00	1	2071
12:46:28	56.80	57.00	57.00	-1.00	4	2070
12:45:54	56.80	57.00	57.00	-1.00	1	2066
12:45:28	56.80	57.00	57.00	-1.00	5	2065
12:44:55	56.70	56.90	56.90	-1.10	1	2060
12:44:55	56.70	56.90	56.90	-1.10	3	2059
12:43:56	56.60	56.90	56.90	-1.10	2	2056
12:43:29	56.60	56.80	56.80	-1.20	1	2054
12:43:05	56.60	56.80	56.80	-1.20	7	2053
12:43:05	56.70	56.80	56.70	-1.30	1	2046
12:42:58	56.60	56.70	56.70	-1.30	1	2045
12:41:14	56.70	56.80	56.70	-1.30	1	2044
12:41:14	56.70	56.80	56.70	-1.30	1	2043
12:39:30	56.70	56.90	56.70	-1.30	11	2042
12:38:15	56.80	56.90	56.80	-1.20	1	2031
12:36:57	56.80	57.00	56.80	-1.20	5	2030
12:36:47	56.80	57.00	56.80	-1.20	4	2025
12:36:06	56.90	57.00	56.90	-1.10	1	2021
12:35:31	56.90	57.00	56.90	-1.10	1	2020
12:35:17	56.80	56.90	56.90	-1.10	1	2019
12:35:16	56.80	56.90	56.90	-1.10	1	2018
12:34:39	56.80	56.90	56.90	-1.10	1	2017
12:34:16	56.80	56.90	56.90	-1.10	1	2016
12:33:55	56.80	56.90	56.90	-1.10	2	2015
12:33:34	56.80	56.90	56.90	-1.10	1	2013
12:29:57	56.80	56.90	56.90	-1.10	1	2012
12:28:14	56.90	57.00	56.90	-1.10	1	2011
12:22:45	57.00	57.10	57.00	-1.00	1	2010
12:20:42	57.00	57.10	57.10	-0.90	1	2009
12:20:05	56.90	57.00	57.00	-1.00	4	2008
12:19:34	56.90	57.20	56.90	-1.10	2	2004
12:18:53	56.70	57.00	57.20	-0.80	2	2002
12:18:53	56.70	57.00	57.10	-0.90	6	2000
12:18:53	56.70	57.00	57.00	-1.00	2	1994
12:17:24	56.70	57.00	56.70	-1.30	1	1992
12:17:13	56.80	57.00	56.70	-1.30	3	1991
12:17:13	56.80	57.00	56.80	-1.20	2	1988
12:16:53	56.70	56.80	56.80	-1.20	1	1986
12:16:21	56.70	57.00	56.70	-1.30	1	1985
12:16:10	56.70	57.00	56.70	-1.30	2	1984
12:15:56	56.70	57.00	56.70	-1.30	1	1982
12:15:15	56.70	56.90	56.90	-1.10	2	1981
12:14:53	56.60	56.70	56.70	-1.30	1	1979
12:14:42	56.70	56.90	56.70	-1.30	7	1978
12:14:24	56.70	56.80	56.70	-1.30	1	1971
12:13:35	56.70	56.80	56.70	-1.30	1	1970
12:12:26	56.80	57.00	56.80	-1.20	6	1969
12:12:26	56.80	57.00	56.80	-1.20	10	1963
12:12:19	56.90	57.00	56.90	-1.10	1	1953
12:12:00	56.80	56.90	56.80	-1.20	1	1952
12:11:49	56.80	56.90	56.80	-1.20	1	1951
12:10:21	56.90	57.00	56.90	-1.10	1	1950
12:09:52	56.80	57.10	56.80	-1.20	2	1949
12:09:51	56.80	57.10	56.80	-1.20	1	1947
12:09:51	56.80	57.10	56.80	-1.20	2	1946
12:09:50	57.00	57.20	56.90	-1.10	1	1944
12:09:50	57.00	57.20	57.00	-1.00	1	1943
12:09:12	56.80	56.90	56.90	-1.10	1	1942
12:09:12	56.90	57.20	56.90	-1.10	3	1941
12:09:01	56.80	57.00	57.00	-1.00	4	1938
12:09:00	56.80	56.90	56.90	-1.10	1	1934
12:08:27	56.80	56.90	56.90	-1.10	1	1933
12:08:27	56.90	57.00	56.90	-1.10	3	1932
12:08:26	56.90	57.00	56.90	-1.10	1	1929
12:08:05	56.90	57.00	56.90	-1.10	1	1928
12:07:45	56.90	57.00	56.90	-1.10	1	1927
12:07:17	56.90	57.00	56.90	-1.10	1	1926
12:07:13	56.90	57.00	56.90	-1.10	1	1925
12:06:56	56.90	57.10	56.90	-1.10	1	1924
12:06:56	56.90	57.10	56.90	-1.10	3	1923
12:06:50	56.90	57.00	57.00	-1.00	1	1920
12:06:23	57.00	57.10	57.00	-1.00	1	1919
12:06:23	57.00	57.10	57.00	-1.00	1	1918
12:06:23	57.00	57.10	57.00	-1.00	1	1917
12:06:22	57.00	57.10	57.00	-1.00	1	1916
12:06:18	57.00	57.10	57.00	-1.00	1	1915
12:05:38	57.10	57.20	57.10	-0.90	7	1914
12:02:05	57.10	57.20	57.20	-0.80	1	1907
12:00:39	57.10	57.20	57.20	-0.80	1	1906
12:00:13	57.20	57.30	57.20	-0.80	1	1905
11:59:31	57.20	57.30	57.20	-0.80	3	1904
11:59:08	57.30	57.40	57.30	-0.70	5	1901
11:55:55	57.20	57.30	57.30	-0.70	1	1896
11:52:06	57.20	57.30	57.30	-0.70	1	1895
11:51:05	57.30	57.40	57.30	-0.70	1	1894
11:50:42	57.20	57.30	57.30	-0.70	1	1893
11:46:48	57.30	57.50	57.30	-0.70	1	1892
11:46:48	57.40	57.50	57.40	-0.60	9	1891
11:46:48	57.40	57.50	57.40	-0.60	4	1882
11:46:48	57.30	57.40	57.40	-0.60	2	1878
11:42:12	57.40	57.50	57.40	-0.60	1	1876
11:42:11	57.40	57.50	57.40	-0.60	1	1875
11:41:43	57.40	57.50	57.40	-0.60	1	1874
11:41:43	57.30	57.40	57.40	-0.60	1	1873
11:36:23	57.20	57.30	57.30	-0.70	1	1872
11:36:23	57.20	57.30	57.20	-0.80	1	1871
11:31:16	57.20	57.40	57.20	-0.80	1	1870
11:30:53	57.30	57.40	57.10	-0.90	1	1869
11:30:53	57.30	57.40	57.30	-0.70	1	1868
11:30:16	57.30	57.40	57.30	-0.70	1	1867
11:29:52	57.30	57.50	57.30	-0.70	2	1866
11:25:13	57.30	57.50	57.50	-0.50	1	1864
11:23:14	57.10	57.50	57.50	-0.50	6	1863
11:22:13	57.10	57.30	57.40	-0.60	1	1857
11:22:13	57.10	57.30	57.30	-0.70	4	1856
11:21:17	57.00	57.10	57.10	-0.90	1	1852
11:21:06	56.90	57.00	57.00	-1.00	3	1851
11:21:06	57.00	57.10	57.00	-1.00	1	1848
11:21:00	57.00	57.10	57.00	-1.00	3	1847
11:20:25	57.00	57.20	57.00	-1.00	1	1844
11:20:13	57.00	57.30	57.00	-1.00	1	1843
11:19:29	57.00	57.10	57.00	-1.00	3	1842
11:19:24	57.20	57.30	57.10	-0.90	5	1839
11:19:24	57.20	57.30	57.20	-0.80	5	1834
11:17:51	57.30	57.40	57.30	-0.70	1	1829
11:17:21	57.20	57.30	57.30	-0.70	1	1828
11:16:54	57.20	57.30	57.30	-0.70	1	1827
11:12:31	57.20	57.30	57.20	-0.80	1	1826
11:12:16	57.20	57.40	57.20	-0.80	1	1825
11:10:49	57.20	57.40	57.20	-0.80	1	1824
11:10:48	57.20	57.40	57.20	-0.80	1	1823
11:09:32	57.20	57.40	57.20	-0.80	1	1822
11:08:16	57.10	57.20	57.20	-0.80	1	1821
11:07:05	57.00	57.10	57.10	-0.90	1	1820
11:06:52	57.10	57.20	57.10	-0.90	1	1819
11:06:43	57.00	57.10	57.10	-0.90	2	1818
11:06:37	57.00	57.20	57.00	-1.00	6	1816
11:06:37	57.00	57.20	57.00	-1.00	10	1810
11:05:28	57.00	57.20	57.00	-1.00	1	1800
11:05:27	57.00	57.20	57.00	-1.00	1	1799
11:05:10	57.00	57.20	57.00	-1.00	10	1798
11:04:59	57.00	57.20	57.00	-1.00	1	1788
11:04:03	57.00	57.10	57.10	-0.90	1	1787
11:04:02	57.00	57.10	57.10	-0.90	1	1786
11:04:02	57.10	57.30	57.10	-0.90	1	1785
11:03:35	57.10	57.30	57.10	-0.90	1	1784
11:03:22	57.20	57.40	57.10	-0.90	1	1783
11:03:22	57.20	57.40	57.20	-0.80	4	1782
11:02:59	57.30	57.40	57.30	-0.70	1	1778
11:02:28	57.20	57.40	57.40	-0.60	1	1777
11:00:14	57.20	57.40	57.40	-0.60	1	1776
11:00:03	57.20	57.30	57.30	-0.70	1	1775
10:59:17	57.30	57.40	57.40	-0.60	1	1774
10:59:11	57.30	57.40	57.30	-0.70	1	1773
10:58:10	57.10	57.30	57.30	-0.70	2	1772
10:58:10	57.10	57.20	57.20	-0.80	1	1770
10:57:38	57.00	57.10	57.10	-0.90	5	1769
10:57:38	57.10	57.30	57.10	-0.90	7	1764
10:57:13	57.10	57.40	57.10	-0.90	1	1757
10:57:00	57.10	57.40	57.10	-0.90	2	1756
10:56:49	57.10	57.40	57.10	-0.90	1	1754
10:56:49	57.20	57.50	57.10	-0.90	1	1753
10:56:49	57.20	57.50	57.20	-0.80	4	1752
10:56:35	57.10	57.30	57.30	-0.70	1	1748
10:56:14	57.20	57.50	57.20	-0.80	3	1747
10:55:57	57.10	57.20	57.20	-0.80	1	1744
10:55:54	57.20	57.30	57.20	-0.80	1	1743
10:55:54	57.20	57.40	57.20	-0.80	5	1742
10:55:54	57.30	57.40	57.20	-0.80	4	1737
10:55:54	57.30	57.40	57.30	-0.70	1	1733
10:55:35	57.30	57.40	57.30	-0.70	3	1732
10:55:20	57.30	57.60	57.30	-0.70	1	1729
10:55:03	57.30	57.50	57.50	-0.50	2	1728
10:55:03	57.20	57.30	57.30	-0.70	1	1726
10:55:03	57.20	57.30	57.30	-0.70	1	1725
10:55:01	57.20	57.30	57.30	-0.70	1	1724
10:54:49	57.30	57.60	57.30	-0.70	2	1723
10:54:49	57.50	57.60	57.40	-0.60	9	1721
10:54:49	57.50	57.60	57.50	-0.50	11	1712
10:54:39	57.60	57.70	57.60	-0.40	1	1701
10:54:39	57.60	57.70	57.60	-0.40	2	1700
10:54:39	57.60	57.70	57.60	-0.40	2	1698
10:54:37	57.70	57.80	57.70	-0.30	14	1696
10:53:40	57.70	57.80	57.80	-0.20	3	1682
10:53:21	57.80	58.00	57.80	-0.20	3	1679
10:49:07	57.80	58.00	57.80	-0.20	1	1676
10:49:07	57.80	58.00	57.80	-0.20	1	1675
10:49:07	57.80	58.00	57.80	-0.20	4	1674
10:49:07	57.90	58.10	57.90	-0.10	11	1670
10:49:07	58.00	58.10	58.00	0	1	1659
10:47:46	57.90	58.10	58.10	+0.10	4	1658
10:46:47	57.80	58.10	58.10	+0.10	6	1654
10:46:31	57.80	57.90	57.90	-0.10	2	1648
10:46:19	57.80	57.90	57.80	-0.20	1	1646
10:44:53	57.70	57.80	57.80	-0.20	4	1645
10:44:48	57.70	57.80	57.70	-0.30	1	1641
10:44:21	57.80	57.90	57.80	-0.20	2	1640
10:44:21	57.80	57.90	57.80	-0.20	2	1638
10:43:47	57.90	58.10	57.90	-0.10	1	1636
10:43:47	58.00	58.10	58.00	0	2	1635
10:41:02	58.10	58.20	58.10	+0.10	1	1633
10:40:53	58.00	58.20	58.00	0	1	1632
10:40:04	57.80	58.00	58.00	0	2	1631
10:38:54	58.00	58.20	58.00	0	3	1629
10:38:54	58.10	58.20	58.10	+0.10	2	1626
10:38:48	58.10	58.20	58.10	+0.10	2	1624
10:38:45	58.00	58.10	58.10	+0.10	3	1622
10:38:24	58.00	58.10	58.10	+0.10	2	1619
10:38:06	58.00	58.10	58.10	+0.10	1	1617
10:37:56	58.00	58.10	58.10	+0.10	1	1616
10:36:18	58.00	58.10	58.10	+0.10	2	1615
10:35:18	57.80	58.00	58.00	0	2	1613
10:35:08	57.80	58.00	58.00	0	2	1611
10:34:48	57.80	58.00	58.00	0	1	1609
10:34:27	57.80	57.90	57.90	-0.10	4	1608
10:31:46	57.70	57.90	57.90	-0.10	1	1604
10:31:33	57.70	57.90	57.70	-0.30	1	1603
10:31:27	57.70	57.90	57.70	-0.30	1	1602
10:30:55	57.70	58.00	57.70	-0.30	2	1601
10:30:45	57.90	58.00	57.70	-0.30	2	1599
10:30:45	57.90	58.00	57.80	-0.20	5	1597
10:30:45	57.90	58.00	57.90	-0.10	3	1592
10:30:31	57.90	58.00	58.00	0	1	1589
10:30:23	57.90	58.00	58.00	0	1	1588
10:29:07	58.00	58.10	58.00	0	1	1587
10:28:58	58.00	58.10	58.00	0	2	1586
10:28:55	58.00	58.10	58.00	0	1	1584
10:28:39	57.90	58.10	57.90	-0.10	5	1583
10:28:34	57.90	58.00	58.00	0	1	1578
10:28:34	57.90	58.00	58.00	0	1	1577
10:28:26	58.00	58.10	58.00	0	1	1576
10:28:05	58.10	58.20	58.10	+0.10	3	1575
10:27:10	58.20	58.30	58.20	+0.20	2	1572
10:26:56	58.10	58.20	58.20	+0.20	1	1570
10:26:50	58.20	58.30	58.20	+0.20	4	1569
10:26:48	58.20	58.30	58.20	+0.20	1	1565
10:25:30	58.20	58.30	58.30	+0.30	1	1564
10:24:56	58.20	58.40	58.40	+0.40	1	1563
10:24:47	58.20	58.40	58.40	+0.40	1	1562
10:24:47	58.30	58.40	58.30	+0.30	4	1561
10:24:45	58.30	58.50	58.50	+0.50	1	1557
10:24:45	58.40	58.50	58.40	+0.40	4	1556
10:24:35	58.50	58.60	58.50	+0.50	3	1552
10:23:52	58.50	58.60	58.60	+0.60	1	1549
10:23:52	58.50	58.60	58.50	+0.50	1	1548
10:23:45	58.60	58.70	58.60	+0.60	3	1547
10:23:36	58.70	58.80	58.70	+0.70	1	1544
10:23:32	58.70	58.80	58.70	+0.70	4	1543
10:23:32	58.70	58.80	58.70	+0.70	1	1539
10:23:28	58.70	58.80	58.70	+0.70	1	1538
10:23:26	58.70	58.80	58.70	+0.70	2	1537
10:23:17	58.60	58.70	58.70	+0.70	3	1535
10:23:13	58.60	58.70	58.70	+0.70	1	1532
10:23:09	58.60	58.70	58.70	+0.70	1	1531
10:23:00	58.60	58.70	58.70	+0.70	2	1530
10:22:50	58.60	58.70	58.70	+0.70	1	1528
10:22:34	58.50	58.60	58.60	+0.60	1	1527
10:22:26	58.60	58.70	58.60	+0.60	1	1526
10:22:16	58.70	58.80	58.70	+0.70	1	1525
10:22:05	58.50	58.70	58.70	+0.70	1	1524
10:22:02	58.40	58.60	58.60	+0.60	3	1523
10:21:49	58.50	58.60	58.50	+0.50	2	1520
10:21:49	58.30	58.50	58.50	+0.50	3	1518
10:21:35	58.40	58.50	58.50	+0.50	1	1515
10:21:27	58.20	58.40	58.40	+0.40	2	1514
10:21:10	58.10	58.40	58.10	+0.10	1	1512
10:21:04	58.30	58.50	58.10	+0.10	1	1511
10:21:04	58.30	58.50	58.20	+0.20	2	1510
10:21:04	58.30	58.50	58.30	+0.30	2	1508
10:20:56	58.50	58.60	58.50	+0.50	2	1506
10:20:46	58.50	58.70	58.50	+0.50	1	1504
10:20:45	58.50	58.60	58.60	+0.60	1	1503
10:20:39	58.60	58.70	58.60	+0.60	1	1502
10:20:36	58.50	58.70	58.70	+0.70	1	1501
10:20:25	58.50	58.60	58.60	+0.60	1	1500
10:20:19	58.50	58.70	58.70	+0.70	1	1499
10:20:19	58.50	58.70	58.70	+0.70	1	1498
10:20:18	58.70	58.80	58.70	+0.70	3	1497
10:20:18	58.70	58.80	58.70	+0.70	2	1494
10:20:18	58.80	58.90	58.80	+0.80	14	1492
10:20:18	58.90	59.00	58.90	+0.90	2	1478
10:20:12	58.90	59.00	59.00	+1.00	1	1476
10:20:07	58.80	59.00	59.00	+1.00	1	1475
10:20:03	58.80	59.10	59.10	+1.10	1	1474
10:20:01	58.80	59.00	59.00	+1.00	1	1473
10:19:56	58.90	59.10	59.10	+1.10	1	1472
10:19:54	58.90	59.10	59.10	+1.10	1	1471
10:19:53	58.80	59.00	59.00	+1.00	1	1470
10:19:48	58.90	59.10	58.90	+0.90	2	1469
10:19:46	58.80	59.00	59.00	+1.00	1	1467
10:19:46	58.80	59.00	59.00	+1.00	1	1466
10:19:44	58.80	59.00	58.80	+0.80	1	1465
10:19:41	58.80	58.90	58.90	+0.90	1	1464
10:19:31	58.80	58.90	58.80	+0.80	1	1463
10:19:29	58.90	59.00	58.90	+0.90	3	1462
10:19:29	59.00	59.20	59.00	+1.00	3	1459
10:19:28	59.10	59.20	59.10	+1.10	1	1456
10:19:27	58.90	59.20	58.90	+0.90	1	1455
10:19:27	59.00	59.20	59.00	+1.00	1	1454
10:19:25	58.90	59.00	59.00	+1.00	2	1453
10:19:23	58.90	59.10	59.10	+1.10	1	1451
10:19:21	58.90	59.10	59.10	+1.10	1	1450
10:19:21	59.00	59.20	59.00	+1.00	1	1449
10:19:21	59.00	59.20	59.00	+1.00	1	1448
10:19:14	58.80	59.00	59.30	+1.30	3	1447
10:19:14	58.80	59.00	59.20	+1.20	1	1444
10:19:14	58.80	59.00	59.00	+1.00	1	1443
10:19:13	58.80	59.00	59.00	+1.00	2	1442
10:19:11	59.20	59.30	59.20	+1.20	1	1440
10:19:08	59.00	59.30	59.00	+1.00	1	1439
10:19:08	59.00	59.10	59.10	+1.10	1	1438
10:19:08	59.00	59.10	59.10	+1.10	4	1437
10:19:08	58.90	59.00	59.00	+1.00	12	1433
10:19:08	58.80	58.90	58.90	+0.90	1	1421
10:19:06	58.70	58.80	58.80	+0.80	4	1420
10:19:06	58.70	58.80	58.80	+0.80	2	1416
10:19:06	58.70	58.80	58.80	+0.80	4	1414
10:19:06	58.70	58.80	58.80	+0.80	1	1410
10:19:05	58.70	58.80	58.80	+0.80	2	1409
10:19:03	58.70	58.80	58.80	+0.80	1	1407
10:19:02	58.70	58.80	58.80	+0.80	1	1406
10:19:01	58.70	58.80	58.80	+0.80	1	1405
10:19:00	58.70	58.80	58.80	+0.80	2	1404
10:18:56	58.50	58.70	58.80	+0.80	3	1402
10:18:56	58.50	58.70	58.70	+0.70	2	1399
10:18:55	58.50	58.60	58.60	+0.60	3	1397
10:18:55	58.50	58.60	58.60	+0.60	1	1394
10:18:52	58.40	58.50	58.50	+0.50	1	1393
10:18:50	58.40	58.50	58.50	+0.50	1	1392
10:18:42	58.30	58.50	58.50	+0.50	1	1391
10:18:33	58.30	58.50	58.50	+0.50	1	1390
10:18:28	58.30	58.50	58.50	+0.50	1	1389
10:18:28	58.30	58.50	58.50	+0.50	1	1388
10:18:28	58.30	58.50	58.50	+0.50	1	1387
10:18:28	58.20	58.30	58.50	+0.50	4	1386
10:18:28	58.20	58.30	58.40	+0.40	4	1382
10:18:28	58.20	58.30	58.30	+0.30	2	1378
10:18:22	58.30	58.40	58.30	+0.30	1	1376
10:18:21	58.20	58.30	58.30	+0.30	1	1375
10:18:17	58.30	58.40	58.30	+0.30	1	1374
10:18:11	58.20	58.30	58.40	+0.40	1	1373
10:18:11	58.20	58.30	58.30	+0.30	1	1372
10:18:10	58.30	58.40	58.30	+0.30	1	1371
10:18:06	58.20	58.30	58.30	+0.30	1	1370
10:18:05	58.20	58.30	58.30	+0.30	1	1369
10:18:04	58.20	58.30	58.30	+0.30	1	1368
10:18:02	58.20	58.30	58.30	+0.30	1	1367
10:17:59	58.30	58.40	58.30	+0.30	2	1366
10:17:58	58.30	58.40	58.30	+0.30	1	1364
10:17:56	58.30	58.40	58.30	+0.30	2	1363
10:17:42	58.30	58.40	58.30	+0.30	1	1361
10:17:37	58.30	58.40	58.30	+0.30	1	1360
10:17:37	58.10	58.20	58.30	+0.30	8	1359
10:17:37	58.10	58.20	58.20	+0.20	8	1351
10:17:33	58.10	58.20	58.20	+0.20	1	1343
10:17:31	58.10	58.20	58.20	+0.20	1	1342
10:17:31	58.10	58.20	58.20	+0.20	1	1341
10:17:22	58.10	58.20	58.20	+0.20	1	1340
10:17:20	58.00	58.10	58.20	+0.20	4	1339
10:17:20	58.00	58.10	58.10	+0.10	1	1335
10:17:03	58.00	58.10	58.10	+0.10	1	1334
10:16:56	58.00	58.10	58.10	+0.10	1	1333
10:16:54	58.00	58.10	58.10	+0.10	5	1332
10:16:50	58.00	58.10	58.10	+0.10	1	1327
10:16:43	58.00	58.10	58.10	+0.10	1	1326
10:16:41	58.00	58.20	58.20	+0.20	1	1325
10:16:38	58.00	58.10	58.10	+0.10	2	1324
10:16:36	57.90	58.10	58.10	+0.10	4	1322
10:16:36	57.90	58.10	58.10	+0.10	2	1318
10:16:32	57.80	58.00	58.00	0	15	1316
10:16:32	57.80	58.00	58.00	0	6	1301
10:16:32	57.80	57.90	57.90	-0.10	5	1295
10:16:32	57.80	57.90	57.90	-0.10	6	1290
10:16:32	57.70	57.80	57.80	-0.20	22	1284
10:16:28	57.60	57.70	57.70	-0.30	2	1262
10:15:49	57.60	57.70	57.60	-0.40	1	1260
10:15:28	57.60	57.70	57.60	-0.40	1	1259
10:15:01	57.60	57.70	57.70	-0.30	1	1258
10:13:05	57.70	57.80	57.70	-0.30	1	1257
10:12:45	57.70	57.80	57.70	-0.30	1	1256
10:11:10	57.70	57.80	57.70	-0.30	1	1255
10:10:27	57.60	57.70	57.70	-0.30	1	1254
10:10:16	57.60	57.70	57.70	-0.30	1	1253
10:09:04	57.60	57.70	57.70	-0.30	1	1252
10:07:39	57.60	57.80	57.80	-0.20	2	1251
10:04:18	57.80	57.90	57.80	-0.20	1	1249
10:04:18	57.60	57.80	57.80	-0.20	19	1248
10:03:58	57.70	57.80	57.70	-0.30	3	1229
10:00:57	57.80	57.90	57.80	-0.20	3	1226
10:00:19	57.80	57.90	57.80	-0.20	2	1223
09:59:57	57.70	57.80	57.80	-0.20	5	1221
09:59:48	57.60	57.70	57.70	-0.30	1	1216
09:59:13	57.60	57.70	57.70	-0.30	1	1215
09:56:51	57.70	57.80	57.70	-0.30	1	1214
09:56:36	57.60	57.70	57.70	-0.30	1	1213
09:55:25	57.60	57.70	57.70	-0.30	1	1212
09:55:21	57.60	57.70	57.60	-0.40	1	1211
09:55:15	57.60	57.70	57.70	-0.30	1	1210
09:55:07	57.50	57.60	57.60	-0.40	1	1209
09:53:28	57.50	57.80	57.50	-0.50	1	1208
09:52:47	57.50	57.70	57.50	-0.50	1	1207
09:52:29	57.50	57.70	57.50	-0.50	2	1206
09:52:11	57.50	57.70	57.50	-0.50	1	1204
09:52:11	57.60	57.70	57.60	-0.40	2	1203
09:50:57	57.60	57.80	57.80	-0.20	3	1201
09:50:13	57.70	57.80	57.70	-0.30	1	1198
09:49:37	57.70	57.80	57.70	-0.30	1	1197
09:49:31	57.60	57.80	57.80	-0.20	1	1196
09:49:30	57.70	57.80	57.70	-0.30	2	1195
09:48:45	57.60	57.80	57.80	-0.20	1	1193
09:48:31	57.70	57.80	57.70	-0.30	1	1192
09:47:45	57.70	57.80	57.70	-0.30	1	1191
09:47:43	57.50	57.70	57.70	-0.30	1	1190
09:47:05	57.70	57.80	57.70	-0.30	1	1189
09:46:59	57.50	57.70	57.70	-0.30	1	1188
09:46:18	57.50	57.70	57.70	-0.30	2	1187
09:46:10	57.50	57.60	57.60	-0.40	1	1185
09:45:49	57.60	57.70	57.60	-0.40	6	1184
09:45:19	57.60	57.70	57.60	-0.40	2	1178
09:44:50	57.60	57.70	57.60	-0.40	2	1176
09:44:43	57.60	57.70	57.60	-0.40	1	1174
09:43:47	57.70	57.80	57.80	-0.20	2	1173
09:43:27	57.60	57.70	57.60	-0.40	1	1171
09:43:24	57.60	57.70	57.70	-0.30	5	1170
09:42:54	57.50	57.60	57.60	-0.40	1	1165
09:41:09	57.50	57.60	57.50	-0.50	1	1164
09:40:51	57.40	57.50	57.50	-0.50	7	1163
09:40:26	57.40	57.50	57.40	-0.60	1	1156
09:39:47	57.30	57.40	57.40	-0.60	2	1155
09:39:38	57.20	57.50	57.20	-0.80	3	1153
09:39:13	57.20	57.30	57.30	-0.70	1	1150
09:37:27	57.20	57.50	57.10	-0.90	1	1149
09:37:27	57.20	57.50	57.20	-0.80	4	1148
09:36:41	57.20	57.40	57.20	-0.80	1	1144
09:36:41	57.20	57.30	57.30	-0.70	2	1143
09:36:23	57.10	57.30	57.10	-0.90	3	1141
09:36:22	57.10	57.30	57.10	-0.90	1	1138
09:36:05	57.20	57.30	57.20	-0.80	2	1137
09:35:21	57.20	57.40	57.20	-0.80	1	1135
09:35:01	57.20	57.40	57.20	-0.80	1	1134
09:35:00	57.30	57.40	57.30	-0.70	1	1133
09:34:33	57.40	57.50	57.40	-0.60	1	1132
09:34:00	57.30	57.50	57.50	-0.50	1	1131
09:33:58	57.40	57.50	57.40	-0.60	1	1130
09:33:47	57.30	57.40	57.40	-0.60	4	1129
09:33:47	57.20	57.30	57.30	-0.70	1	1125
09:33:45	57.20	57.30	57.20	-0.80	1	1124
09:33:28	57.30	57.40	57.20	-0.80	4	1123
09:33:28	57.30	57.40	57.30	-0.70	1	1119
09:33:15	57.20	57.40	57.20	-0.80	1	1118
09:33:15	57.30	57.40	57.30	-0.70	1	1117
09:33:15	57.30	57.40	57.30	-0.70	1	1116
09:33:15	57.30	57.40	57.30	-0.70	3	1115
09:33:15	57.30	57.40	57.30	-0.70	4	1112
09:33:12	57.30	57.40	57.30	-0.70	1	1108
09:33:09	57.30	57.40	57.30	-0.70	1	1107
09:33:06	57.30	57.40	57.30	-0.70	1	1106
09:33:01	57.40	57.50	57.40	-0.60	3	1105
09:33:01	57.40	57.50	57.40	-0.60	2	1102
09:32:50	57.40	57.50	57.40	-0.60	1	1100
09:32:50	57.40	57.50	57.40	-0.60	1	1099
09:32:47	57.40	57.50	57.40	-0.60	5	1098
09:32:45	57.40	57.50	57.40	-0.60	3	1093
09:32:31	57.40	57.50	57.40	-0.60	5	1090
09:32:25	57.50	57.60	57.50	-0.50	1	1085
09:32:25	57.50	57.60	57.50	-0.50	1	1084
09:32:24	57.50	57.60	57.50	-0.50	1	1083
09:32:24	57.50	57.60	57.50	-0.50	1	1082
09:32:20	57.50	57.60	57.50	-0.50	1	1081
09:31:15	57.50	57.70	57.50	-0.50	1	1080
09:30:59	57.50	57.70	57.40	-0.60	2	1079
09:30:59	57.50	57.70	57.50	-0.50	3	1077
09:30:56	57.40	57.50	57.50	-0.50	2	1074
09:30:56	57.40	57.50	57.50	-0.50	1	1072
09:30:26	57.50	57.60	57.50	-0.50	1	1071
09:30:26	57.50	57.70	57.50	-0.50	17	1070
09:30:24	57.60	57.70	57.60	-0.40	7	1053
09:30:04	57.70	57.80	57.70	-0.30	1	1046
09:28:45	57.60	57.80	57.80	-0.20	1	1045
09:28:17	57.70	57.90	57.70	-0.30	2	1044
09:27:44	57.70	57.80	57.70	-0.30	1	1042
09:26:02	57.70	57.80	57.70	-0.30	1	1041
09:25:01	57.70	57.90	57.70	-0.30	2	1040
09:25:01	57.70	57.90	57.70	-0.30	1	1038
09:24:42	57.90	58.00	57.90	-0.10	3	1037
09:24:29	57.70	57.90	57.90	-0.10	2	1034
09:23:58	57.90	58.00	57.90	-0.10	2	1032
09:23:56	57.90	58.00	58.00	0	2	1030
09:23:56	57.90	58.00	58.00	0	2	1028
09:23:55	57.80	58.00	58.00	0	1	1026
09:23:55	57.80	58.00	58.00	0	3	1025
09:23:51	57.80	58.00	58.00	0	5	1022
09:23:37	57.70	57.90	58.00	0	1	1017
09:23:37	57.70	57.90	57.90	-0.10	1	1016
09:23:27	57.90	58.00	57.90	-0.10	1	1015
09:23:27	57.90	58.00	57.90	-0.10	5	1014
09:23:21	57.60	57.90	57.90	-0.10	5	1009
09:23:06	57.60	57.90	57.90	-0.10	1	1004
09:22:59	57.70	57.90	57.70	-0.30	1	1003
09:22:56	57.70	57.80	57.80	-0.20	1	1002
09:22:28	57.70	57.80	57.80	-0.20	2	1001
09:22:23	57.70	57.90	57.70	-0.30	10	999
09:22:15	57.70	57.80	57.80	-0.20	1	989
09:21:33	57.80	57.90	57.80	-0.20	2	988
09:21:16	57.60	57.80	57.80	-0.20	9	986
09:20:59	57.60	57.80	57.60	-0.40	1	977
09:20:56	57.50	57.70	57.70	-0.30	1	976
09:20:22	57.50	57.70	57.50	-0.50	2	975
09:20:05	57.40	57.70	57.70	-0.30	2	973
09:19:48	57.50	57.80	57.80	-0.20	1	971
09:19:01	57.40	57.70	57.70	-0.30	1	970
09:18:24	57.40	57.70	57.40	-0.60	1	969
09:18:24	57.50	57.80	57.50	-0.50	1	968
09:18:15	57.50	57.70	57.70	-0.30	1	967
09:17:55	57.40	57.60	57.60	-0.40	1	966
09:17:47	57.50	57.60	57.50	-0.50	1	965
09:17:33	57.50	57.70	57.70	-0.30	1	964
09:17:23	57.60	57.70	57.60	-0.40	2	963
09:17:20	57.60	57.80	57.60	-0.40	2	961
09:17:09	57.70	57.80	57.70	-0.30	1	959
09:17:09	57.60	57.70	57.70	-0.30	1	958
09:16:53	57.60	57.70	57.70	-0.30	1	957
09:16:13	57.80	57.90	57.80	-0.20	3	956
09:16:00	57.50	57.70	57.80	-0.20	5	953
09:16:00	57.50	57.70	57.70	-0.30	2	948
09:15:58	57.50	57.60	57.60	-0.40	5	946
09:15:27	57.40	57.60	57.60	-0.40	1	941
09:15:26	57.30	57.70	57.70	-0.30	6	940
09:15:06	57.30	57.50	57.50	-0.50	1	934
09:15:06	57.30	57.40	57.40	-0.60	2	933
09:14:58	57.30	57.50	57.30	-0.70	1	931
09:14:42	57.50	57.60	57.50	-0.50	1	930
09:14:41	57.40	57.50	57.40	-0.60	2	929
09:14:24	57.20	57.50	57.50	-0.50	3	927
09:14:22	57.20	57.40	57.40	-0.60	2	924
09:14:20	57.40	57.50	57.00	-1.00	2	922
09:14:20	57.40	57.50	57.10	-0.90	3	920
09:14:20	57.40	57.50	57.20	-0.80	5	917
09:14:20	57.40	57.50	57.30	-0.70	2	912
09:14:20	57.40	57.50	57.40	-0.60	5	910
09:14:03	57.40	57.60	57.30	-0.70	4	905
09:14:03	57.40	57.60	57.40	-0.60	1	901
09:14:03	57.40	57.70	57.40	-0.60	3	900
09:14:02	57.30	57.40	57.40	-0.60	18	897
09:14:02	57.30	57.40	57.40	-0.60	11	879
09:14:02	57.30	57.40	57.40	-0.60	2	868
09:13:50	57.30	57.40	57.40	-0.60	1	866
09:13:46	57.20	57.40	57.20	-0.80	1	865
09:13:37	57.20	57.40	57.40	-0.60	2	864
09:13:37	57.30	57.40	57.30	-0.70	1	862
09:13:31	57.30	57.40	57.30	-0.70	1	861
09:13:25	57.30	57.40	57.30	-0.70	1	860
09:13:25	57.30	57.40	57.30	-0.70	1	859
09:13:25	57.30	57.40	57.30	-0.70	1	858
09:13:25	57.60	57.80	57.40	-0.60	3	857
09:13:25	57.60	57.80	57.50	-0.50	14	854
09:13:25	57.60	57.80	57.60	-0.40	8	840
09:13:20	57.70	57.80	57.70	-0.30	1	832
09:13:20	57.70	57.80	57.70	-0.30	1	831
09:13:16	57.70	57.80	57.70	-0.30	1	830
09:13:14	57.70	57.80	57.70	-0.30	1	829
09:13:14	57.60	57.70	57.70	-0.30	1	828
09:12:54	57.60	57.70	57.70	-0.30	1	827
09:12:53	57.70	57.80	57.70	-0.30	1	826
09:12:47	57.60	57.80	57.80	-0.20	1	825
09:12:44	57.60	57.80	57.80	-0.20	1	824
09:12:44	57.70	57.80	57.70	-0.30	1	823
09:12:42	57.60	57.80	57.80	-0.20	1	822
09:12:42	57.70	57.80	57.70	-0.30	6	821
09:12:41	57.70	57.80	57.80	-0.20	1	815
09:12:41	57.70	57.80	57.80	-0.20	1	814
09:12:41	57.90	58.00	57.80	-0.20	2	813
09:12:41	57.90	58.00	57.90	-0.10	4	811
09:12:40	57.90	58.00	58.00	0	2	807
09:12:40	57.90	58.00	58.00	0	1	805
09:12:34	57.90	58.00	58.00	0	2	804
09:12:34	57.80	57.90	57.90	-0.10	2	802
09:12:34	57.80	57.90	57.90	-0.10	2	800
09:12:34	57.80	57.90	57.90	-0.10	1	798
09:12:33	57.80	57.90	57.90	-0.10	1	797
09:12:29	57.90	58.00	57.90	-0.10	1	796
09:12:28	57.90	58.00	57.90	-0.10	1	795
09:12:28	57.90	58.00	57.90	-0.10	3	794
09:12:20	57.80	57.90	57.90	-0.10	1	791
09:12:17	57.80	57.90	57.90	-0.10	1	790
09:12:09	57.70	57.90	57.70	-0.30	2	789
09:12:09	57.70	57.80	57.80	-0.20	1	787
09:12:09	57.70	57.80	57.80	-0.20	1	786
09:12:09	57.60	57.80	57.80	-0.20	1	785
09:12:09	57.60	57.70	57.70	-0.30	7	784
09:12:09	57.60	57.70	57.70	-0.30	3	777
09:12:08	57.60	57.70	57.70	-0.30	5	774
09:12:03	57.60	57.70	57.60	-0.40	1	769
09:12:03	57.60	57.70	57.70	-0.30	2	768
09:12:03	57.60	57.70	57.70	-0.30	6	766
09:12:03	57.60	57.70	57.70	-0.30	1	760
09:12:03	57.60	57.70	57.70	-0.30	1	759
09:12:01	57.60	57.70	57.70	-0.30	1	758
09:12:01	57.60	57.70	57.70	-0.30	1	757
09:12:00	57.70	57.80	57.70	-0.30	2	756
09:11:58	57.60	57.80	57.80	-0.20	1	754
09:11:56	57.60	57.80	57.80	-0.20	1	753
09:11:56	57.60	57.70	57.70	-0.30	1	752
09:11:53	57.70	57.80	57.70	-0.30	1	751
09:11:53	57.80	57.90	57.80	-0.20	5	750
09:11:53	57.90	58.00	57.90	-0.10	1	745
09:11:47	57.80	58.00	58.00	0	1	744
09:11:46	57.80	57.90	57.90	-0.10	1	743
09:11:40	57.80	58.00	58.00	0	1	742
09:11:40	57.80	58.00	57.80	-0.20	1	741
09:11:36	57.80	58.00	58.00	0	1	740
09:11:35	57.80	58.00	58.00	0	2	739
09:11:35	57.80	58.00	58.00	0	1	737
09:11:33	57.80	58.00	58.10	+0.10	1	736
09:11:33	57.80	58.00	58.00	0	1	735
09:11:32	57.70	58.00	58.00	0	1	734
09:11:31	57.70	57.90	57.90	-0.10	1	733
09:11:29	57.50	58.00	58.00	0	1	732
09:11:29	58.00	58.10	58.00	0	1	731
09:11:28	58.00	58.10	58.10	+0.10	1	730
09:11:27	58.10	58.20	58.10	+0.10	1	729
09:11:26	58.00	58.20	58.20	+0.20	1	728
09:11:25	58.10	58.20	58.10	+0.10	1	727
09:11:25	58.10	58.20	58.10	+0.10	1	726
09:11:25	58.20	58.30	58.20	+0.20	1	725
09:11:25	58.20	58.30	58.20	+0.20	5	724
09:11:24	58.10	58.20	58.20	+0.20	3	719
09:11:24	58.10	58.20	58.10	+0.10	1	716
09:11:22	58.10	58.20	58.10	+0.10	1	715
09:11:21	58.00	58.10	58.10	+0.10	1	714
09:11:19	58.00	58.10	58.10	+0.10	1	713
09:11:18	58.00	58.10	58.00	0	3	712
09:11:16	57.90	58.00	58.00	0	2	709
09:11:16	57.90	58.00	58.00	0	5	707
09:11:16	57.90	58.00	58.00	0	1	702
09:11:16	57.80	57.90	57.90	-0.10	8	701
09:11:16	57.60	57.80	57.80	-0.20	1	693
09:11:14	57.50	57.80	57.80	-0.20	1	692
09:11:14	57.50	57.80	57.80	-0.20	1	691
09:11:12	57.50	57.70	57.80	-0.20	4	690
09:11:12	57.50	57.70	57.70	-0.30	2	686
09:11:11	57.50	57.60	57.60	-0.40	1	684
09:11:11	57.50	57.60	57.60	-0.40	2	683
09:11:11	57.50	57.60	57.60	-0.40	4	681
09:11:06	57.40	57.50	57.50	-0.50	8	677
09:11:06	57.40	57.50	57.50	-0.50	3	669
09:11:04	57.30	57.50	57.50	-0.50	1	666
09:11:03	57.20	57.40	57.40	-0.60	3	665
09:11:01	57.20	57.30	57.30	-0.70	1	662
09:11:00	56.90	57.10	57.10	-0.90	4	661
09:10:59	56.90	57.10	57.10	-0.90	3	657
09:10:58	56.90	57.00	57.10	-0.90	2	654
09:10:58	56.90	57.00	57.00	-1.00	1	652
09:10:54	56.80	56.90	57.00	-1.00	1	651
09:10:54	56.80	56.90	56.90	-1.10	4	650
09:10:42	56.90	57.00	56.90	-1.10	2	646
09:10:36	56.80	56.90	56.90	-1.10	2	644
09:10:36	56.90	57.10	56.90	-1.10	3	642
09:10:35	56.90	57.10	56.90	-1.10	5	639
09:10:34	57.00	57.10	56.90	-1.10	3	634
09:10:34	57.00	57.10	57.00	-1.00	2	631
09:10:33	57.00	57.10	57.00	-1.00	1	629
09:10:32	57.00	57.10	57.10	-0.90	3	628
09:10:32	56.90	57.00	57.00	-1.00	1	625
09:10:28	56.90	57.00	57.00	-1.00	1	624
09:10:25	56.90	57.10	56.90	-1.10	1	623
09:10:24	56.90	57.00	57.00	-1.00	1	622
09:10:19	56.90	57.10	56.90	-1.10	1	621
09:10:18	57.00	57.10	57.00	-1.00	3	620
09:10:18	57.00	57.10	57.00	-1.00	10	617
09:10:16	57.10	57.20	57.10	-0.90	4	607
09:10:16	57.10	57.20	57.10	-0.90	10	603
09:09:55	57.20	57.30	57.20	-0.80	1	593
09:09:50	57.20	57.30	57.20	-0.80	2	592
09:09:50	57.20	57.30	57.20	-0.80	3	590
09:09:36	57.20	57.30	57.20	-0.80	1	587
09:09:22	57.10	57.20	57.20	-0.80	1	586
09:09:18	57.20	57.30	57.20	-0.80	1	585
09:09:10	57.20	57.40	57.20	-0.80	1	584
09:09:10	57.20	57.40	57.20	-0.80	5	583
09:09:07	57.20	57.40	57.20	-0.80	1	578
09:09:07	57.20	57.30	57.30	-0.70	1	577
09:08:57	57.20	57.40	57.40	-0.60	2	576
09:08:52	57.20	57.40	57.40	-0.60	1	574
09:08:51	57.30	57.40	57.30	-0.70	1	573
09:08:51	57.30	57.40	57.30	-0.70	10	572
09:08:38	57.40	57.50	57.40	-0.60	1	562
09:08:33	57.30	57.50	57.30	-0.70	1	561
09:08:15	57.30	57.50	57.50	-0.50	2	560
09:08:01	57.30	57.40	57.30	-0.70	1	558
09:08:01	57.30	57.40	57.30	-0.70	2	557
09:07:46	57.30	57.50	57.30	-0.70	1	555
09:07:43	57.50	57.60	57.40	-0.60	8	554
09:07:43	57.50	57.60	57.50	-0.50	1	546
09:07:19	57.50	57.60	57.50	-0.50	1	545
09:07:19	57.50	57.60	57.50	-0.50	5	544
09:07:09	57.50	57.60	57.50	-0.50	2	539
09:07:09	57.50	57.60	57.50	-0.50	2	537
09:06:38	57.40	57.50	57.50	-0.50	5	535
09:06:09	57.40	57.50	57.40	-0.60	3	530
09:05:53	57.40	57.50	57.40	-0.60	1	527
09:05:29	57.40	57.60	57.40	-0.60	5	526
09:05:29	57.50	57.60	57.40	-0.60	1	521
09:05:29	57.50	57.60	57.50	-0.50	4	520
09:05:15	57.50	57.70	57.70	-0.30	1	516
09:05:06	57.50	57.70	57.50	-0.50	1	515
09:05:01	57.70	57.80	57.70	-0.30	2	514
09:04:55	57.70	57.80	57.80	-0.20	1	512
09:04:50	57.70	57.80	57.80	-0.20	1	511
09:04:41	57.60	57.70	57.70	-0.30	2	510
09:04:38	57.50	57.60	57.60	-0.40	1	508
09:04:30	57.50	57.60	57.50	-0.50	1	507
09:04:16	57.50	57.70	57.50	-0.50	1	506
09:04:09	57.50	57.70	57.50	-0.50	1	505
09:03:58	57.50	57.60	57.60	-0.40	4	504
09:03:58	57.50	57.60	57.60	-0.40	1	500
09:03:58	57.40	57.60	57.60	-0.40	1	499
09:03:54	57.40	57.50	57.50	-0.50	1	498
09:03:51	57.50	57.60	57.50	-0.50	1	497
09:03:50	57.40	57.50	57.50	-0.50	1	496
09:03:49	57.40	57.60	57.40	-0.60	1	495
09:03:48	57.40	57.60	57.30	-0.70	3	494
09:03:48	57.40	57.60	57.40	-0.60	2	491
09:03:47	57.30	57.40	57.40	-0.60	2	489
09:03:47	57.40	57.60	57.40	-0.60	5	487
09:03:46	57.50	57.60	57.50	-0.50	11	482
09:03:46	57.50	57.60	57.50	-0.50	5	471
09:03:40	57.60	57.70	57.60	-0.40	12	466
09:03:40	57.60	57.70	57.60	-0.40	3	454
09:03:35	57.60	57.70	57.70	-0.30	1	451
09:03:17	57.60	57.70	57.60	-0.40	6	450
09:03:16	57.60	57.70	57.60	-0.40	2	444
09:03:12	57.60	57.70	57.60	-0.40	2	442
09:03:11	57.70	57.80	57.70	-0.30	10	440
09:03:09	57.80	57.90	57.80	-0.20	3	430
09:03:04	57.80	57.90	57.90	-0.10	1	427
09:02:56	57.80	57.90	57.90	-0.10	1	426
09:02:53	57.80	57.90	57.80	-0.20	1	425
09:02:51	57.80	57.90	57.80	-0.20	1	424
09:02:33	57.80	57.90	57.80	-0.20	1	423
09:02:24	57.90	58.00	57.90	-0.10	2	422
09:02:12	57.70	57.90	57.90	-0.10	1	420
09:02:07	57.70	58.10	58.10	+0.10	1	419
09:02:05	57.90	58.10	57.90	-0.10	1	418
09:02:05	57.90	58.10	57.90	-0.10	2	417
09:02:03	57.90	58.00	58.00	0	1	415
09:02:02	57.90	58.00	57.90	-0.10	2	414
09:01:58	57.70	57.80	57.80	-0.20	1	412
09:01:58	57.70	57.80	57.80	-0.20	1	411
09:01:58	57.70	57.80	57.80	-0.20	1	410
09:01:58	57.80	58.00	57.80	-0.20	8	409
09:01:57	57.80	57.90	57.90	-0.10	1	401
09:01:54	57.80	57.90	57.90	-0.10	1	400
09:01:40	57.70	58.00	58.00	0	2	399
09:01:38	57.80	58.10	57.70	-0.30	5	397
09:01:38	57.80	58.10	57.80	-0.20	1	392
09:01:38	57.80	58.10	57.80	-0.20	4	391
09:01:38	57.90	58.00	58.00	0	2	387
09:01:37	57.80	58.00	58.00	0	1	385
09:01:33	57.90	58.10	57.90	-0.10	1	384
09:01:33	58.00	58.10	58.00	0	1	383
09:01:30	58.00	58.10	58.00	0	5	382
09:01:30	58.00	58.10	58.10	+0.10	1	377
09:01:30	58.00	58.10	58.10	+0.10	1	376
09:01:29	58.00	58.10	58.10	+0.10	1	375
09:01:27	57.70	58.00	58.00	0	5	374
09:01:14	57.60	58.10	57.60	-0.40	1	369
09:01:14	58.00	58.10	58.00	0	5	368
09:01:14	58.00	58.10	58.00	0	6	363
09:01:14	58.00	58.10	58.00	0	2	357
09:01:14	57.60	57.80	58.00	0	1	355
09:01:14	57.60	57.80	57.90	-0.10	4	354
09:01:14	57.60	57.80	57.80	-0.20	2	350
09:01:12	57.80	57.90	57.80	-0.20	1	348
09:01:12	57.80	57.90	57.80	-0.20	3	347
09:01:09	57.70	58.00	57.70	-0.30	1	344
09:01:09	57.80	58.10	57.80	-0.20	1	343
09:01:06	58.00	58.10	58.00	0	1	342
09:01:03	57.70	58.10	58.10	+0.10	1	341
09:01:02	57.70	58.00	58.10	+0.10	1	340
09:01:02	57.70	58.00	58.00	0	2	339
09:01:02	57.80	58.00	57.80	-0.20	1	337
09:01:02	57.80	58.10	57.70	-0.30	2	336
09:01:02	57.80	58.10	57.80	-0.20	5	334
09:01:01	58.00	58.10	58.00	0	2	329
09:00:56	57.90	58.00	58.00	0	2	327
09:00:55	57.90	58.00	58.00	0	1	325
09:00:51	57.90	58.00	58.00	0	5	324
09:00:47	57.80	58.00	58.10	+0.10	4	319
09:00:47	57.80	58.00	58.00	0	1	315
09:00:46	57.80	58.10	58.10	+0.10	1	314
09:00:45	57.80	58.10	58.10	+0.10	2	313
09:00:43	57.80	58.10	58.10	+0.10	1	311
09:00:43	57.80	58.20	58.20	+0.20	2	310
09:00:43	57.80	58.20	58.20	+0.20	2	308
09:00:43	58.00	58.20	58.00	0	18	306
09:00:43	58.10	58.20	58.10	+0.10	4	288
09:00:42	58.20	58.30	58.20	+0.20	3	284
09:00:42	58.20	58.30	58.20	+0.20	1	281
09:00:41	58.20	58.30	58.20	+0.20	1	280
09:00:41	58.20	58.30	58.30	+0.30	1	279
09:00:41	58.20	58.30	58.30	+0.30	2	278
09:00:39	58.20	58.30	58.30	+0.30	1	276
09:00:37	58.20	58.30	58.50	+0.50	1	275
09:00:37	58.20	58.30	58.30	+0.30	1	274
09:00:37	58.20	58.40	58.40	+0.40	1	273
09:00:37	58.20	58.30	58.30	+0.30	1	272
09:00:36	58.30	58.40	58.30	+0.30	1	271
09:00:36	58.20	58.40	58.40	+0.40	1	270
09:00:36	58.30	58.40	58.30	+0.30	1	269
09:00:34	58.40	58.50	58.40	+0.40	3	268
09:00:34	58.20	58.40	58.40	+0.40	3	265
09:00:34	58.20	58.40	58.40	+0.40	1	262
09:00:33	58.20	58.40	58.40	+0.40	1	261
09:00:32	58.10	58.30	58.30	+0.30	1	260
09:00:29	58.20	58.30	58.30	+0.30	1	259
09:00:28	58.10	58.40	58.10	+0.10	1	258
09:00:27	58.10	58.30	58.30	+0.30	7	257
09:00:27	58.10	58.30	58.30	+0.30	1	250
09:00:27	58.00	58.20	58.20	+0.20	4	249
09:00:27	58.00	58.20	58.20	+0.20	1	245
09:00:24	58.00	58.10	58.10	+0.10	9	244
09:00:24	58.00	58.10	58.10	+0.10	1	235
09:00:24	58.00	58.10	58.00	0	1	234
09:00:23	58.00	58.10	58.10	+0.10	3	233
09:00:23	58.00	58.10	58.10	+0.10	1	230
09:00:22	58.00	58.10	58.10	+0.10	1	229
09:00:18	58.00	58.10	58.00	0	1	228
09:00:17	58.00	58.10	58.00	0	2	227
09:00:17	58.00	58.10	58.00	0	3	225
09:00:17	58.00	58.10	58.00	0	2	222
09:00:17	58.00	58.10	58.00	0	1	220
09:00:17	58.00	58.10	58.00	0	1	219
09:00:16	58.00	58.10	58.00	0	1	218
09:00:15	57.70	58.00	58.00	0	1	217
09:00:13	57.60	58.00	58.00	0	1	216
09:00:11	58.00	58.10	58.00	0	2	215
09:00:11	57.60	57.90	58.00	0	8	213
09:00:11	57.60	57.90	57.90	-0.10	1	205
09:00:11	57.60	58.00	58.00	0	1	204
09:00:07	57.90	58.00	57.90	-0.10	1	203
09:00:07	57.60	57.90	57.90	-0.10	2	202
09:00:07	57.80	57.90	57.80	-0.20	3	200
09:00:07	57.80	57.90	57.90	-0.10	1	197
09:00:07	--	--	57.90	-0.10	196	196

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

AirPods 4 主動式降噪款

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

小米 Xiaomi 手環9

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值3, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple iPhone 16 Pro (256G)

vivo X200 Pro 5G (16G/512G)

MyCard 2000點虛擬點數卡

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

Double A-多功能影印紙A4 80G (5包/箱)

SAMSUNG Galaxy A55 5G (8G/256G)

台灣金、輸銀公布明年預算報告 ...

主動式ETF來了金管會7大新制1...

我的自選股

即時重大訊息

‧壽險業強身健體今年獲准發債規...
‧外資出口商拉鋸新台幣小升1.8...
‧吸引境外資金回流金管會明年擬...

加密貨幣

比特幣BTC	98539.90	3,440.51	3.62%
以太幣ETH	3491.97	214.46	6.54%
瑞波幣XRP	2.33	0.13	5.94%
比特幣現金BCH	474.88	29.80	6.70%
萊特幣LTC	109.13	9.55	9.59%
卡達幣ADA	0.935545	0.05	5.95%
波場幣TRX	0.257590	0.01	5.62%
恆星幣XLM	0.403573	0.05	13.38%

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。