最新Shein涉販售兒少性剝削非法商品歐盟宣布調查熱門Netflix豁免7日華納與Paramount Skydance重啟收購談判

更新報價

三　芳 (1307) 塑膠工業上市

33.00 ▲+2.40 +7.84% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.40	5,762	32.95	15	33.00	62	32.40	33.65	32.15	30.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	32.95	33.00	33.00	+2.40	3	5762
13:30:00	32.95	33.00	33.00	+2.40	113	5759
13:24:57	33.00	33.05	33.00	+2.40	1	5646
13:24:51	33.00	33.05	33.00	+2.40	1	5645
13:24:48	33.00	33.05	33.00	+2.40	2	5644
13:24:42	33.00	33.05	33.00	+2.40	1	5642
13:24:20	33.00	33.05	33.00	+2.40	1	5641
13:24:17	33.00	33.05	33.00	+2.40	1	5640
13:24:12	33.00	33.05	33.00	+2.40	1	5639
13:24:09	33.00	33.05	33.00	+2.40	1	5638
13:23:31	33.00	33.05	33.00	+2.40	1	5637
13:23:11	32.95	33.00	33.00	+2.40	2	5636
13:23:11	33.00	33.05	33.00	+2.40	10	5634
13:22:59	33.00	33.05	33.00	+2.40	20	5624
13:22:56	33.00	33.05	33.00	+2.40	1	5604
13:22:40	33.00	33.05	33.00	+2.40	3	5603
13:22:40	33.00	33.05	33.00	+2.40	3	5600
13:21:53	33.00	33.10	33.00	+2.40	1	5597
13:21:48	33.00	33.05	33.05	+2.45	4	5596
13:21:44	33.00	33.05	33.05	+2.45	2	5592
13:21:32	33.05	33.10	33.05	+2.45	4	5590
13:21:32	33.05	33.10	33.05	+2.45	1	5586
13:21:30	33.05	33.10	33.05	+2.45	5	5585
13:21:13	33.05	33.10	33.05	+2.45	2	5580
13:21:03	33.05	33.10	33.05	+2.45	1	5578
13:21:02	33.05	33.10	33.05	+2.45	3	5577
13:21:02	33.05	33.10	33.05	+2.45	1	5574
13:20:58	33.05	33.10	33.05	+2.45	5	5573
13:20:43	33.05	33.10	33.05	+2.45	1	5568
13:19:47	33.05	33.10	33.05	+2.45	6	5567
13:19:45	33.05	33.10	33.05	+2.45	1	5561
13:18:49	33.05	33.10	33.05	+2.45	1	5560
13:18:43	33.05	33.10	33.05	+2.45	1	5559
13:18:18	33.05	33.10	33.05	+2.45	2	5558
13:18:14	33.05	33.10	33.05	+2.45	1	5556
13:17:52	33.05	33.10	33.05	+2.45	1	5555
13:17:43	33.05	33.10	33.05	+2.45	5	5554
13:17:38	33.05	33.10	33.05	+2.45	5	5549
13:17:02	33.05	33.10	33.05	+2.45	2	5544
13:17:00	33.05	33.10	33.05	+2.45	1	5542
13:16:34	33.05	33.10	33.05	+2.45	1	5541
13:16:34	33.05	33.10	33.05	+2.45	1	5540
13:16:23	33.05	33.10	33.05	+2.45	1	5539
13:14:51	33.05	33.10	33.10	+2.50	1	5538
13:14:51	33.10	33.15	33.10	+2.50	1	5537
13:14:51	33.10	33.15	33.10	+2.50	15	5536
13:14:48	33.10	33.15	33.10	+2.50	2	5521
13:14:47	33.10	33.15	33.15	+2.55	1	5519
13:14:38	33.10	33.15	33.10	+2.50	1	5518
13:14:08	33.10	33.15	33.10	+2.50	1	5517
13:13:27	33.10	33.15	33.15	+2.55	1	5516
13:12:58	33.10	33.15	33.15	+2.55	1	5515
13:12:57	33.10	33.15	33.10	+2.50	1	5514
13:11:52	33.10	33.15	33.10	+2.50	2	5513
13:11:29	33.10	33.15	33.15	+2.55	4	5511
13:09:17	33.10	33.15	33.15	+2.55	2	5507
13:08:53	33.10	33.15	33.15	+2.55	2	5505
13:08:44	33.10	33.15	33.10	+2.50	1	5503
13:08:32	33.10	33.15	33.10	+2.50	1	5502
13:08:32	33.10	33.15	33.10	+2.50	10	5501
13:08:07	33.10	33.15	33.15	+2.55	5	5491
13:07:37	33.10	33.15	33.15	+2.55	1	5486
13:07:23	33.15	33.20	33.15	+2.55	3	5485
13:07:00	33.15	33.20	33.15	+2.55	2	5482
13:06:45	33.15	33.20	33.15	+2.55	5	5480
13:06:41	33.15	33.20	33.15	+2.55	1	5475
13:06:33	33.15	33.20	33.15	+2.55	15	5474
13:06:32	33.15	33.20	33.15	+2.55	4	5459
13:04:50	33.10	33.15	33.15	+2.55	1	5455
13:04:41	33.10	33.15	33.15	+2.55	1	5454
13:04:13	33.10	33.15	33.15	+2.55	1	5453
13:03:57	33.15	33.20	33.15	+2.55	1	5452
13:02:14	33.15	33.20	33.15	+2.55	8	5451
13:01:39	33.15	33.20	33.15	+2.55	2	5443
13:01:35	33.10	33.15	33.15	+2.55	3	5441
13:00:58	33.10	33.15	33.15	+2.55	3	5438
13:00:53	33.10	33.15	33.15	+2.55	1	5435
13:00:42	33.10	33.15	33.10	+2.50	1	5434
13:00:02	33.10	33.15	33.15	+2.55	6	5433
13:00:01	33.05	33.10	33.10	+2.50	23	5427
12:59:55	33.05	33.10	33.05	+2.45	1	5404
12:59:17	33.05	33.10	33.05	+2.45	1	5403
12:58:05	33.05	33.10	33.05	+2.45	5	5402
12:57:24	33.05	33.10	33.05	+2.45	5	5397
12:57:17	33.05	33.10	33.10	+2.50	1	5392
12:54:54	33.05	33.10	33.10	+2.50	1	5391
12:54:54	33.05	33.10	33.05	+2.45	1	5390
12:54:08	33.05	33.10	33.10	+2.50	1	5389
12:53:40	33.05	33.10	33.10	+2.50	1	5388
12:53:21	33.05	33.10	33.05	+2.45	1	5387
12:53:10	33.05	33.10	33.10	+2.50	5	5386
12:52:28	33.00	33.10	33.00	+2.40	3	5381
12:52:18	33.00	33.10	33.00	+2.40	1	5378
12:52:16	33.00	33.10	33.00	+2.40	10	5377
12:52:12	33.00	33.10	33.00	+2.40	9	5367
12:51:42	33.00	33.10	33.00	+2.40	1	5358
12:51:34	33.00	33.10	33.00	+2.40	2	5357
12:51:23	33.00	33.10	33.00	+2.40	1	5355
12:51:20	33.05	33.10	33.05	+2.45	1	5354
12:51:13	33.05	33.10	33.05	+2.45	1	5353
12:50:44	33.05	33.10	33.05	+2.45	1	5352
12:50:44	33.05	33.10	33.05	+2.45	5	5351
12:50:02	33.05	33.10	33.05	+2.45	5	5346
12:49:55	33.05	33.10	33.05	+2.45	2	5341
12:49:44	33.05	33.10	33.05	+2.45	1	5339
12:48:31	33.05	33.10	33.10	+2.50	1	5338
12:46:36	33.05	33.15	33.05	+2.45	1	5337
12:46:09	33.00	33.05	33.05	+2.45	6	5336
12:46:09	33.05	33.15	33.05	+2.45	4	5330
12:45:08	33.05	33.15	33.05	+2.45	1	5326
12:43:16	33.05	33.15	33.05	+2.45	1	5325
12:43:11	33.05	33.15	33.05	+2.45	5	5324
12:43:11	33.10	33.20	33.05	+2.45	4	5319
12:43:11	33.10	33.20	33.10	+2.50	1	5315
12:43:08	33.10	33.20	33.10	+2.50	5	5314
12:43:07	33.10	33.20	33.10	+2.50	5	5309
12:42:36	33.15	33.20	33.15	+2.55	2	5304
12:42:12	33.15	33.20	33.15	+2.55	3	5302
12:42:12	33.15	33.20	33.15	+2.55	5	5299
12:42:12	33.15	33.20	33.15	+2.55	1	5294
12:42:12	33.15	33.20	33.15	+2.55	3	5293
12:42:12	33.15	33.20	33.15	+2.55	5	5290
12:42:10	33.15	33.20	33.20	+2.60	1	5285
12:41:03	33.15	33.20	33.20	+2.60	1	5284
12:40:30	33.15	33.20	33.20	+2.60	1	5283
12:39:27	33.15	33.20	33.20	+2.60	1	5282
12:38:32	33.15	33.20	33.20	+2.60	1	5281
12:37:19	33.15	33.20	33.15	+2.55	1	5280
12:37:18	33.15	33.20	33.20	+2.60	1	5279
12:35:00	33.15	33.30	33.15	+2.55	5	5278
12:35:00	33.20	33.30	33.15	+2.55	2	5273
12:35:00	33.20	33.30	33.20	+2.60	3	5271
12:34:34	33.25	33.30	33.25	+2.65	1	5268
12:34:34	33.25	33.30	33.25	+2.65	1	5267
12:33:33	33.20	33.25	33.30	+2.70	11	5266
12:33:33	33.20	33.25	33.25	+2.65	19	5255
12:32:50	33.20	33.25	33.25	+2.65	1	5236
12:32:30	33.20	33.25	33.25	+2.65	2	5235
12:32:30	33.15	33.20	33.25	+2.65	14	5233
12:32:30	33.15	33.20	33.20	+2.60	6	5219
12:30:19	33.15	33.20	33.20	+2.60	1	5213
12:28:55	33.15	33.20	33.20	+2.60	1	5212
12:28:35	33.15	33.20	33.15	+2.55	1	5211
12:27:49	33.15	33.25	33.25	+2.65	1	5210
12:27:03	33.15	33.25	33.25	+2.65	1	5209
12:27:01	33.15	33.25	33.15	+2.55	2	5208
12:26:55	33.15	33.20	33.20	+2.60	2	5206
12:26:32	33.20	33.25	33.20	+2.60	4	5204
12:25:27	33.20	33.25	33.25	+2.65	1	5200
12:25:27	33.20	33.25	33.20	+2.60	1	5199
12:25:27	33.20	33.25	33.20	+2.60	1	5198
12:24:26	33.20	33.25	33.20	+2.60	12	5197
12:24:09	33.20	33.25	33.20	+2.60	1	5185
12:24:08	33.20	33.25	33.20	+2.60	2	5184
12:23:44	33.15	33.20	33.20	+2.60	7	5182
12:23:35	33.15	33.20	33.20	+2.60	1	5175
12:22:09	33.15	33.20	33.20	+2.60	1	5174
12:20:29	33.15	33.20	33.20	+2.60	1	5173
12:19:43	33.10	33.20	33.20	+2.60	5	5172
12:19:30	33.10	33.20	33.20	+2.60	1	5167
12:19:09	33.10	33.20	33.20	+2.60	1	5166
12:18:35	33.10	33.20	33.20	+2.60	1	5165
12:18:15	33.10	33.15	33.15	+2.55	5	5164
12:17:31	33.10	33.15	33.15	+2.55	10	5159
12:17:01	33.10	33.15	33.15	+2.55	1	5149
12:13:45	33.15	33.20	33.15	+2.55	1	5148
12:13:03	33.15	33.20	33.15	+2.55	1	5147
12:12:53	33.15	33.20	33.15	+2.55	1	5146
12:12:45	33.15	33.20	33.15	+2.55	2	5145
12:12:45	33.15	33.20	33.15	+2.55	7	5143
12:12:43	33.15	33.20	33.15	+2.55	1	5136
12:11:48	33.15	33.20	33.20	+2.60	1	5135
12:08:50	33.20	33.25	33.20	+2.60	1	5134
12:08:40	33.20	33.25	33.20	+2.60	1	5133
12:08:14	33.20	33.25	33.25	+2.65	1	5132
12:08:12	33.20	33.25	33.25	+2.65	1	5131
12:06:54	33.20	33.25	33.25	+2.65	1	5130
12:06:54	33.20	33.25	33.25	+2.65	5	5129
12:06:54	33.10	33.20	33.25	+2.65	18	5124
12:06:54	33.10	33.20	33.20	+2.60	17	5106
12:06:14	33.10	33.15	33.15	+2.55	1	5089
12:06:13	33.10	33.15	33.15	+2.55	5	5088
12:05:55	33.10	33.15	33.15	+2.55	1	5083
12:04:29	33.15	33.20	33.15	+2.55	1	5082
12:03:16	33.15	33.20	33.15	+2.55	10	5081
12:02:06	33.15	33.20	33.20	+2.60	1	5071
12:00:49	33.15	33.20	33.20	+2.60	1	5070
11:59:13	33.15	33.20	33.15	+2.55	10	5069
11:59:07	33.15	33.20	33.20	+2.60	2	5059
11:58:00	33.10	33.20	33.20	+2.60	1	5057
11:56:54	33.15	33.20	33.15	+2.55	1	5056
11:56:17	33.10	33.15	33.15	+2.55	1	5055
11:55:55	33.10	33.15	33.15	+2.55	1	5054
11:55:07	33.10	33.15	33.15	+2.55	1	5053
11:54:52	33.15	33.20	33.15	+2.55	1	5052
11:53:34	33.10	33.20	33.20	+2.60	1	5051
11:53:30	33.10	33.20	33.20	+2.60	1	5050
11:53:02	33.10	33.20	33.20	+2.60	11	5049
11:53:02	33.10	33.15	33.15	+2.55	1	5038
11:52:45	33.10	33.15	33.10	+2.50	1	5037
11:52:38	33.10	33.15	33.15	+2.55	1	5036
11:52:03	33.10	33.15	33.15	+2.55	3	5035
11:50:31	33.10	33.15	33.15	+2.55	1	5032
11:49:05	33.10	33.15	33.15	+2.55	1	5031
11:49:04	33.10	33.15	33.15	+2.55	1	5030
11:48:56	33.10	33.15	33.15	+2.55	1	5029
11:48:33	33.10	33.15	33.15	+2.55	1	5028
11:48:01	33.10	33.15	33.15	+2.55	1	5027
11:45:45	33.10	33.15	33.15	+2.55	1	5026
11:44:43	33.10	33.15	33.15	+2.55	1	5025
11:44:34	33.10	33.15	33.15	+2.55	1	5024
11:41:38	33.10	33.15	33.15	+2.55	1	5023
11:41:27	33.10	33.15	33.15	+2.55	1	5022
11:41:09	33.05	33.10	33.10	+2.50	10	5021
11:40:32	33.10	33.15	33.10	+2.50	1	5011
11:39:54	33.05	33.10	33.10	+2.50	2	5010
11:39:36	33.00	33.05	33.05	+2.45	5	5008
11:38:43	33.05	33.10	33.05	+2.45	1	5003
11:38:23	33.05	33.10	33.05	+2.45	1	5002
11:38:02	33.05	33.10	33.05	+2.45	2	5001
11:37:59	33.05	33.10	33.05	+2.45	5	4999
11:37:59	33.10	33.15	33.10	+2.50	9	4994
11:37:59	33.10	33.15	33.10	+2.50	5	4985
11:37:58	33.10	33.15	33.15	+2.55	1	4980
11:36:50	33.10	33.15	33.15	+2.55	1	4979
11:34:35	33.10	33.15	33.10	+2.50	9	4978
11:34:08	33.10	33.15	33.10	+2.50	2	4969
11:33:12	33.10	33.15	33.15	+2.55	1	4967
11:32:00	33.10	33.15	33.15	+2.55	2	4966
11:32:00	33.10	33.15	33.15	+2.55	1	4964
11:32:00	33.10	33.15	33.15	+2.55	1	4963
11:31:19	33.10	33.15	33.15	+2.55	1	4962
11:31:16	33.10	33.15	33.15	+2.55	1	4961
11:30:38	33.10	33.15	33.15	+2.55	1	4960
11:30:27	33.10	33.15	33.15	+2.55	1	4959
11:29:59	33.10	33.15	33.10	+2.50	2	4958
11:28:51	33.10	33.15	33.15	+2.55	2	4956
11:28:38	33.10	33.15	33.15	+2.55	1	4954
11:28:18	33.10	33.15	33.15	+2.55	1	4953
11:27:15	33.10	33.15	33.15	+2.55	3	4952
11:26:59	33.05	33.10	33.10	+2.50	6	4949
11:26:13	33.05	33.10	33.10	+2.50	1	4943
11:25:44	33.05	33.10	33.10	+2.50	2	4942
11:25:30	33.05	33.10	33.10	+2.50	1	4940
11:24:45	33.05	33.10	33.05	+2.45	1	4939
11:23:17	33.05	33.10	33.05	+2.45	1	4938
11:22:04	33.05	33.10	33.05	+2.45	1	4937
11:21:40	33.05	33.10	33.05	+2.45	3	4936
11:21:20	33.05	33.10	33.05	+2.45	2	4933
11:20:59	33.05	33.10	33.10	+2.50	1	4931
11:20:01	33.10	33.15	33.10	+2.50	10	4930
11:19:57	33.10	33.15	33.10	+2.50	1	4920
11:19:50	33.10	33.15	33.10	+2.50	1	4919
11:19:39	33.05	33.10	33.10	+2.50	1	4918
11:19:33	33.05	33.10	33.10	+2.50	2	4917
11:19:26	33.10	33.15	33.10	+2.50	7	4915
11:19:21	33.10	33.15	33.10	+2.50	3	4908
11:19:21	33.10	33.15	33.15	+2.55	1	4905
11:19:00	33.10	33.15	33.15	+2.55	1	4904
11:18:56	33.10	33.15	33.15	+2.55	1	4903
11:18:18	33.10	33.15	33.15	+2.55	1	4902
11:17:54	33.10	33.15	33.15	+2.55	1	4901
11:16:11	33.15	33.20	33.15	+2.55	1	4900
11:15:37	33.15	33.20	33.15	+2.55	4	4899
11:14:17	33.15	33.20	33.15	+2.55	5	4895
11:13:55	33.15	33.20	33.20	+2.60	1	4890
11:13:29	33.15	33.20	33.20	+2.60	1	4889
11:12:34	33.15	33.20	33.20	+2.60	1	4888
11:10:47	33.15	33.25	33.15	+2.55	1	4887
11:10:13	33.20	33.25	33.20	+2.60	2	4886
11:10:13	33.20	33.25	33.20	+2.60	2	4884
11:08:28	33.15	33.25	33.25	+2.65	1	4882
11:08:27	33.20	33.25	33.20	+2.60	1	4881
11:08:27	33.20	33.25	33.20	+2.60	2	4880
11:07:30	33.20	33.25	33.25	+2.65	1	4878
11:07:07	33.20	33.25	33.25	+2.65	1	4877
11:06:54	33.25	33.30	33.25	+2.65	6	4876
11:06:50	33.25	33.30	33.30	+2.70	1	4870
11:06:39	33.25	33.30	33.25	+2.65	1	4869
11:06:33	33.25	33.30	33.25	+2.65	1	4868
11:06:10	33.25	33.30	33.30	+2.70	1	4867
11:04:27	33.25	33.30	33.30	+2.70	5	4866
11:04:19	33.25	33.30	33.25	+2.65	1	4861
11:03:55	33.20	33.25	33.25	+2.65	3	4860
11:03:34	33.25	33.30	33.25	+2.65	8	4857
11:03:33	33.25	33.30	33.25	+2.65	1	4849
11:03:10	33.20	33.25	33.25	+2.65	3	4848
11:02:59	33.20	33.25	33.25	+2.65	5	4845
11:02:28	33.20	33.25	33.20	+2.60	1	4840
11:01:58	33.20	33.25	33.20	+2.60	5	4839
11:01:49	33.20	33.25	33.25	+2.65	1	4834
11:01:23	33.25	33.30	33.25	+2.65	1	4833
11:00:47	33.25	33.30	33.25	+2.65	1	4832
11:00:46	33.20	33.25	33.25	+2.65	4	4831
11:00:46	33.20	33.25	33.25	+2.65	1	4827
11:00:06	33.15	33.20	33.20	+2.60	1	4826
11:00:01	33.15	33.20	33.20	+2.60	1	4825
10:59:31	33.15	33.20	33.20	+2.60	1	4824
10:59:18	33.15	33.20	33.20	+2.60	1	4823
10:58:33	33.15	33.20	33.20	+2.60	1	4822
10:58:28	33.15	33.20	33.20	+2.60	2	4821
10:58:14	33.15	33.20	33.20	+2.60	2	4819
10:57:49	33.15	33.20	33.20	+2.60	1	4817
10:57:14	33.15	33.20	33.20	+2.60	1	4816
10:57:05	33.15	33.20	33.20	+2.60	1	4815
10:55:32	33.10	33.15	33.15	+2.55	1	4814
10:54:50	33.10	33.15	33.10	+2.50	2	4813
10:54:13	33.10	33.15	33.15	+2.55	3	4811
10:53:21	33.10	33.15	33.15	+2.55	1	4808
10:52:45	33.10	33.15	33.15	+2.55	1	4807
10:52:34	33.10	33.15	33.10	+2.50	1	4806
10:51:03	33.05	33.10	33.10	+2.50	20	4805
10:50:04	33.10	33.15	33.10	+2.50	15	4785
10:49:16	33.10	33.15	33.10	+2.50	2	4770
10:46:33	33.10	33.15	33.10	+2.50	1	4768
10:45:00	33.15	33.20	33.15	+2.55	2	4767
10:44:49	33.15	33.20	33.15	+2.55	2	4765
10:44:05	33.15	33.20	33.15	+2.55	5	4763
10:43:13	33.15	33.20	33.20	+2.60	1	4758
10:39:16	33.15	33.20	33.15	+2.55	1	4757
10:39:01	33.10	33.15	33.15	+2.55	9	4756
10:39:01	33.10	33.15	33.15	+2.55	2	4747
10:38:38	33.15	33.20	33.15	+2.55	1	4745
10:38:13	33.15	33.20	33.15	+2.55	1	4744
10:37:31	33.20	33.25	33.20	+2.60	9	4743
10:36:46	33.20	33.25	33.20	+2.60	1	4734
10:34:55	33.20	33.25	33.25	+2.65	1	4733
10:32:44	33.25	33.30	33.25	+2.65	14	4732
10:32:19	33.25	33.30	33.30	+2.70	1	4718
10:30:03	33.25	33.30	33.30	+2.70	1	4717
10:29:43	33.25	33.30	33.30	+2.70	5	4716
10:29:31	33.25	33.30	33.25	+2.65	5	4711
10:29:31	33.25	33.30	33.25	+2.65	5	4706
10:29:30	33.25	33.30	33.30	+2.70	1	4701
10:29:11	33.25	33.30	33.30	+2.70	5	4700
10:28:55	33.25	33.30	33.25	+2.65	1	4695
10:28:34	33.25	33.30	33.25	+2.65	1	4694
10:27:57	33.25	33.30	33.25	+2.65	5	4693
10:27:57	33.25	33.30	33.25	+2.65	5	4688
10:27:35	33.25	33.30	33.30	+2.70	1	4683
10:26:21	33.20	33.25	33.25	+2.65	7	4682
10:26:21	33.20	33.25	33.25	+2.65	5	4675
10:24:29	33.20	33.25	33.25	+2.65	2	4670
10:24:28	33.20	33.25	33.25	+2.65	1	4668
10:24:02	33.20	33.25	33.25	+2.65	2	4667
10:23:45	33.15	33.20	33.20	+2.60	1	4665
10:21:54	33.15	33.20	33.20	+2.60	1	4664
10:21:38	33.10	33.15	33.15	+2.55	1	4663
10:21:37	33.10	33.25	33.25	+2.65	2	4662
10:21:35	33.10	33.25	33.25	+2.65	1	4660
10:21:35	33.15	33.25	33.10	+2.50	1	4659
10:21:35	33.15	33.25	33.15	+2.55	4	4658
10:21:28	33.15	33.25	33.15	+2.55	2	4654
10:21:10	33.10	33.15	33.15	+2.55	4	4652
10:21:04	33.05	33.15	33.15	+2.55	1	4648
10:20:40	33.00	33.10	33.10	+2.50	5	4647
10:20:35	33.05	33.10	33.00	+2.40	7	4642
10:20:35	33.05	33.10	33.05	+2.45	3	4635
10:19:09	33.10	33.15	33.05	+2.45	7	4632
10:19:09	33.10	33.15	33.10	+2.50	1	4625
10:18:29	33.10	33.20	33.05	+2.45	6	4624
10:18:29	33.10	33.20	33.10	+2.50	4	4618
10:18:08	33.15	33.20	33.15	+2.55	1	4614
10:18:02	33.20	33.25	33.15	+2.55	5	4613
10:18:02	33.20	33.25	33.20	+2.60	5	4608
10:17:58	33.20	33.25	33.20	+2.60	1	4603
10:16:28	33.25	33.30	33.25	+2.65	1	4602
10:16:28	33.20	33.25	33.25	+2.65	2	4601
10:15:16	33.20	33.25	33.25	+2.65	2	4599
10:15:02	33.20	33.25	33.20	+2.60	5	4597
10:14:04	33.20	33.25	33.25	+2.65	3	4592
10:13:50	33.20	33.25	33.25	+2.65	1	4589
10:13:49	33.20	33.25	33.25	+2.65	1	4588
10:13:29	33.25	33.30	33.25	+2.65	1	4587
10:12:36	33.25	33.30	33.25	+2.65	1	4586
10:12:36	33.20	33.25	33.25	+2.65	1	4585
10:12:08	33.20	33.25	33.20	+2.60	1	4584
10:12:05	33.20	33.25	33.20	+2.60	1	4583
10:11:28	33.15	33.25	33.25	+2.65	2	4582
10:11:22	33.10	33.25	33.25	+2.65	1	4580
10:11:13	33.10	33.25	33.25	+2.65	1	4579
10:11:11	33.15	33.25	33.10	+2.50	2	4578
10:11:11	33.15	33.25	33.15	+2.55	3	4576
10:11:10	33.15	33.25	33.15	+2.55	5	4573
10:10:05	33.15	33.20	33.15	+2.55	4	4568
10:09:53	33.15	33.20	33.20	+2.60	1	4564
10:09:35	33.20	33.30	33.20	+2.60	2	4563
10:08:29	33.20	33.25	33.20	+2.60	1	4561
10:08:07	33.25	33.30	33.25	+2.65	6	4560
10:08:07	33.25	33.30	33.25	+2.65	2	4554
10:07:45	33.25	33.30	33.25	+2.65	2	4552
10:07:24	33.25	33.30	33.25	+2.65	1	4550
10:06:25	33.25	33.30	33.25	+2.65	1	4549
10:05:59	33.20	33.25	33.25	+2.65	5	4548
10:05:59	33.20	33.25	33.20	+2.60	1	4543
10:05:34	33.15	33.20	33.20	+2.60	2	4542
10:04:56	33.10	33.20	33.20	+2.60	4	4540
10:04:12	33.10	33.20	33.20	+2.60	1	4536
10:03:52	33.10	33.20	33.20	+2.60	1	4535
10:03:15	33.10	33.20	33.20	+2.60	1	4534
10:02:49	33.15	33.20	33.20	+2.60	1	4533
10:02:45	33.10	33.15	33.15	+2.55	2	4532
10:02:37	33.05	33.15	33.15	+2.55	4	4530
10:02:36	33.00	33.10	33.10	+2.50	15	4526
10:02:15	32.95	33.05	33.05	+2.45	4	4511
10:01:30	32.95	33.05	32.95	+2.35	3	4507
10:01:24	32.95	33.00	32.95	+2.35	1	4504
10:01:24	32.95	33.00	33.00	+2.40	1	4503
10:01:11	33.00	33.05	33.00	+2.40	3	4502
10:00:24	32.95	33.00	33.00	+2.40	1	4499
09:59:52	33.00	33.05	33.00	+2.40	2	4498
09:59:51	33.05	33.10	33.05	+2.45	1	4496
09:59:10	33.00	33.05	33.05	+2.45	2	4495
09:58:50	33.05	33.10	33.05	+2.45	1	4493
09:58:46	33.00	33.05	33.05	+2.45	2	4492
09:58:10	33.05	33.10	33.05	+2.45	1	4490
09:57:39	33.00	33.05	33.05	+2.45	3	4489
09:57:18	33.00	33.05	33.00	+2.40	1	4486
09:57:16	33.05	33.10	33.05	+2.45	11	4485
09:57:16	33.05	33.10	33.05	+2.45	5	4474
09:56:55	33.10	33.20	33.10	+2.50	14	4469
09:56:55	33.10	33.15	33.15	+2.55	2	4455
09:56:53	33.10	33.15	33.10	+2.50	1	4453
09:56:50	33.10	33.15	33.15	+2.55	2	4452
09:56:36	33.10	33.15	33.15	+2.55	1	4450
09:56:21	33.15	33.20	33.15	+2.55	2	4449
09:56:04	33.10	33.15	33.15	+2.55	2	4447
09:56:00	33.10	33.15	33.15	+2.55	9	4445
09:55:53	33.10	33.15	33.15	+2.55	2	4436
09:55:37	33.10	33.15	33.10	+2.50	4	4434
09:55:29	33.10	33.15	33.10	+2.50	3	4430
09:55:29	32.95	33.05	33.10	+2.50	7	4427
09:55:29	32.95	33.05	33.05	+2.45	4	4420
09:55:22	32.95	33.05	32.95	+2.35	4	4416
09:55:13	32.95	33.05	32.95	+2.35	1	4412
09:55:10	32.95	33.10	32.95	+2.35	1	4411
09:55:00	32.95	33.10	32.95	+2.35	5	4410
09:54:56	32.95	33.05	32.95	+2.35	1	4405
09:54:56	32.95	33.05	32.95	+2.35	1	4404
09:54:56	32.95	33.00	33.00	+2.40	33	4403
09:54:56	33.00	33.10	33.00	+2.40	13	4370
09:54:56	33.00	33.10	33.00	+2.40	5	4357
09:54:52	33.05	33.10	33.05	+2.45	20	4352
09:54:43	33.05	33.10	33.10	+2.50	1	4332
09:54:30	33.05	33.10	33.10	+2.50	1	4331
09:54:20	33.05	33.20	33.05	+2.45	1	4330
09:54:19	33.05	33.20	33.05	+2.45	1	4329
09:53:48	33.05	33.20	33.05	+2.45	2	4328
09:53:48	33.05	33.15	33.05	+2.45	1	4326
09:53:48	33.05	33.10	33.10	+2.50	2	4325
09:53:48	33.10	33.20	33.10	+2.50	8	4323
09:53:27	33.15	33.20	33.15	+2.55	1	4315
09:53:27	33.15	33.20	33.15	+2.55	5	4314
09:52:46	33.15	33.20	33.20	+2.60	4	4309
09:52:46	33.20	33.30	33.20	+2.60	4	4305
09:52:25	33.15	33.30	33.30	+2.70	1	4301
09:52:18	33.15	33.30	33.30	+2.70	1	4300
09:52:16	33.15	33.20	33.20	+2.60	3	4299
09:52:16	33.20	33.30	33.20	+2.60	7	4296
09:52:01	33.20	33.30	33.30	+2.70	1	4289
09:51:57	33.20	33.30	33.30	+2.70	2	4288
09:51:51	33.20	33.30	33.30	+2.70	1	4286
09:51:45	33.20	33.30	33.20	+2.60	7	4285
09:51:26	33.20	33.25	33.25	+2.65	1	4278
09:51:18	33.20	33.25	33.25	+2.65	1	4277
09:51:06	33.20	33.25	33.25	+2.65	4	4276
09:51:06	33.20	33.25	33.25	+2.65	3	4272
09:49:44	33.15	33.25	33.15	+2.55	1	4269
09:49:28	33.15	33.20	33.20	+2.60	1	4268
09:48:53	33.25	33.30	33.20	+2.60	1	4267
09:48:53	33.25	33.30	33.25	+2.65	4	4266
09:48:31	33.20	33.25	33.25	+2.65	2	4262
09:48:24	33.15	33.30	33.30	+2.70	1	4260
09:47:48	33.10	33.20	33.20	+2.60	1	4259
09:47:46	33.20	33.30	33.10	+2.50	4	4258
09:47:46	33.20	33.30	33.15	+2.55	2	4254
09:47:46	33.20	33.30	33.20	+2.60	4	4252
09:47:43	33.20	33.25	33.25	+2.65	11	4248
09:47:43	33.20	33.25	33.25	+2.65	10	4237
09:47:43	33.30	33.35	33.25	+2.65	2	4227
09:47:43	33.30	33.35	33.30	+2.70	12	4225
09:47:25	33.30	33.35	33.30	+2.70	1	4213
09:47:24	33.30	33.35	33.35	+2.75	1	4212
09:46:59	33.15	33.30	33.30	+2.70	9	4211
09:46:59	33.15	33.25	33.25	+2.65	2	4202
09:46:42	33.20	33.35	33.20	+2.60	1	4200
09:46:38	33.15	33.30	33.15	+2.55	1	4199
09:46:38	33.10	33.25	33.25	+2.65	2	4198
09:46:34	33.10	33.20	33.20	+2.60	5	4196
09:46:26	33.10	33.20	33.05	+2.45	6	4191
09:46:26	33.10	33.20	33.10	+2.50	6	4185
09:46:20	33.10	33.20	33.10	+2.50	1	4179
09:46:14	33.10	33.20	33.20	+2.60	2	4178
09:46:12	33.10	33.30	33.10	+2.50	10	4176
09:46:10	33.15	33.35	33.15	+2.55	10	4166
09:46:09	33.15	33.35	33.15	+2.55	10	4156
09:46:02	33.15	33.25	33.15	+2.55	10	4146
09:46:01	33.15	33.25	33.15	+2.55	1	4136
09:45:59	33.15	33.20	33.20	+2.60	1	4135
09:45:56	33.15	33.25	33.15	+2.55	1	4134
09:45:56	33.15	33.25	33.15	+2.55	2	4133
09:45:55	33.15	33.25	33.15	+2.55	2	4131
09:45:55	33.20	33.25	33.00	+2.40	10	4129
09:45:55	33.20	33.25	33.05	+2.45	22	4119
09:45:55	33.20	33.25	33.10	+2.50	7	4097
09:45:55	33.20	33.25	33.15	+2.55	2	4090
09:45:55	33.20	33.25	33.20	+2.60	10	4088
09:45:51	33.20	33.25	33.25	+2.65	12	4078
09:45:51	33.20	33.25	33.25	+2.65	6	4066
09:45:50	33.20	33.25	33.25	+2.65	4	4060
09:45:50	33.20	33.25	33.25	+2.65	6	4056
09:45:50	33.20	33.25	33.25	+2.65	1	4050
09:45:50	33.20	33.25	33.25	+2.65	12	4049
09:45:50	33.40	33.45	33.25	+2.65	6	4037
09:45:50	33.40	33.45	33.30	+2.70	36	4031
09:45:50	33.40	33.45	33.35	+2.75	13	3995
09:45:50	33.40	33.45	33.40	+2.80	3	3982
09:45:42	33.40	33.45	33.40	+2.80	1	3979
09:45:28	33.40	33.45	33.40	+2.80	1	3978
09:45:15	33.40	33.45	33.40	+2.80	1	3977
09:45:15	33.35	33.40	33.40	+2.80	4	3976
09:45:09	33.30	33.35	33.35	+2.75	1	3972
09:45:01	33.30	33.35	33.35	+2.75	3	3971
09:44:38	33.35	33.40	33.35	+2.75	3	3968
09:44:30	33.35	33.40	33.35	+2.75	2	3965
09:44:20	33.30	33.35	33.35	+2.75	1	3963
09:44:09	33.30	33.35	33.35	+2.75	2	3962
09:43:57	33.35	33.45	33.35	+2.75	10	3960
09:43:44	33.40	33.50	33.40	+2.80	4	3950
09:43:44	33.45	33.50	33.45	+2.85	2	3946
09:43:44	33.40	33.45	33.45	+2.85	3	3944
09:43:39	33.40	33.45	33.40	+2.80	1	3941
09:43:10	33.40	33.45	33.40	+2.80	2	3940
09:43:04	33.40	33.45	33.40	+2.80	1	3938
09:43:04	33.40	33.45	33.40	+2.80	1	3937
09:42:57	33.45	33.50	33.45	+2.85	8	3936
09:42:46	33.45	33.50	33.50	+2.90	1	3928
09:42:33	33.45	33.50	33.45	+2.85	1	3927
09:42:30	33.45	33.50	33.45	+2.85	1	3926
09:42:24	33.45	33.50	33.45	+2.85	2	3925
09:42:22	33.50	33.55	33.50	+2.90	4	3923
09:41:51	33.50	33.55	33.55	+2.95	1	3919
09:41:26	33.50	33.55	33.55	+2.95	2	3918
09:41:21	33.50	33.55	33.55	+2.95	5	3916
09:41:18	33.50	33.55	33.50	+2.90	1	3911
09:41:16	33.50	33.55	33.50	+2.90	1	3910
09:41:04	33.45	33.50	33.50	+2.90	2	3909
09:41:04	33.45	33.50	33.50	+2.90	1	3907
09:41:03	33.50	33.60	33.50	+2.90	17	3906
09:40:48	33.50	33.55	33.55	+2.95	8	3889
09:40:48	33.55	33.60	33.55	+2.95	22	3881
09:40:43	33.55	33.60	33.55	+2.95	1	3859
09:40:35	33.55	33.60	33.55	+2.95	2	3858
09:40:11	33.50	33.55	33.55	+2.95	6	3856
09:39:51	33.55	33.60	33.55	+2.95	2	3850
09:39:49	33.55	33.60	33.55	+2.95	2	3848
09:39:45	33.55	33.60	33.55	+2.95	1	3846
09:39:31	33.55	33.60	33.55	+2.95	1	3845
09:39:24	33.55	33.60	33.55	+2.95	2	3844
09:39:12	33.50	33.55	33.55	+2.95	3	3842
09:39:09	33.50	33.55	33.55	+2.95	1	3839
09:38:42	33.55	33.60	33.55	+2.95	1	3838
09:38:42	33.55	33.60	33.55	+2.95	1	3837
09:38:09	33.60	33.65	33.60	+3.00	3	3836
09:38:09	33.60	33.65	33.60	+3.00	10	3833
09:38:03	33.60	33.65	33.60	+3.00	2	3823
09:37:55	33.60	33.65	33.60	+3.00	1	3821
09:37:40	33.60	33.65	33.60	+3.00	1	3820
09:37:18	33.60	33.65	33.60	+3.00	1	3819
09:37:00	33.60	33.65	33.65	+3.05	15	3818
09:36:57	33.60	33.65	33.65	+3.05	1	3803
09:36:23	33.60	33.65	33.65	+3.05	1	3802
09:36:19	33.60	33.65	33.60	+3.00	2	3801
09:36:17	33.60	33.65	33.60	+3.00	1	3799
09:36:04	33.60	33.65	33.60	+3.00	1	3798
09:35:16	33.60	33.65	33.65	+3.05	2	3797
09:35:13	33.60	33.65	33.65	+3.05	2	3795
09:35:13	33.60	33.65	33.65	+3.05	2	3793
09:35:12	33.60	33.65	33.65	+3.05	6	3791
09:35:12	33.60	33.65	33.65	+3.05	30	3785
09:34:59	33.60	33.65	33.65	+3.05	1	3755
09:34:55	33.60	33.65	33.65	+3.05	2	3754
09:34:54	33.60	33.65	33.65	+3.05	1	3752
09:34:46	33.60	33.65	33.65	+3.05	1	3751
09:34:44	33.60	33.65	33.65	+3.05	1	3750
09:34:43	33.60	33.65	33.65	+3.05	1	3749
09:34:30	市價	--	33.65	+3.05	16	3748
09:34:28	33.65	--	33.65	+3.05	1	3732
09:34:28	33.60	33.65	33.65	+3.05	27	3731
09:34:28	33.60	33.65	33.65	+3.05	12	3704
09:34:28	33.60	33.65	33.65	+3.05	11	3692
09:34:27	市價	--	33.65	+3.05	1	3681
09:34:27	市價	--	33.65	+3.05	4	3680
09:34:27	市價	--	33.65	+3.05	8	3676
09:34:27	市價	--	33.65	+3.05	125	3668
09:34:22	市價	--	33.65	+3.05	5	3543
09:34:21	市價	--	33.65	+3.05	4	3538
09:34:21	33.60	33.65	33.65	+3.05	161	3534
09:34:21	33.60	33.65	33.65	+3.05	5	3373
09:34:20	33.60	33.65	33.65	+3.05	5	3368
09:34:17	33.55	33.65	33.65	+3.05	7	3363
09:34:16	33.55	33.60	33.60	+3.00	1	3356
09:34:14	33.55	33.60	33.60	+3.00	20	3355
09:33:55	33.55	33.60	33.60	+3.00	4	3335
09:33:33	33.50	33.60	33.60	+3.00	1	3331
09:33:30	33.50	33.60	33.60	+3.00	2	3330
09:33:23	33.50	33.60	33.60	+3.00	10	3328
09:33:19	33.50	33.60	33.60	+3.00	1	3318
09:33:15	33.50	33.55	33.55	+2.95	2	3317
09:32:44	33.55	33.60	33.55	+2.95	1	3315
09:32:06	33.50	33.55	33.55	+2.95	1	3314
09:32:04	33.50	33.55	33.55	+2.95	2	3313
09:31:48	33.45	33.50	33.55	+2.95	18	3311
09:31:48	33.45	33.50	33.50	+2.90	2	3293
09:31:17	33.45	33.55	33.55	+2.95	1	3291
09:30:45	33.45	33.55	33.55	+2.95	1	3290
09:30:45	33.45	33.55	33.45	+2.85	15	3289
09:30:31	33.45	33.55	33.55	+2.95	10	3274
09:30:22	33.45	33.50	33.50	+2.90	2	3264
09:30:20	33.45	33.50	33.45	+2.85	5	3262
09:30:17	33.45	33.50	33.50	+2.90	1	3257
09:30:16	33.45	33.50	33.45	+2.85	1	3256
09:30:10	33.45	33.50	33.45	+2.85	1	3255
09:30:06	33.45	33.50	33.50	+2.90	1	3254
09:29:55	33.45	33.50	33.55	+2.95	14	3253
09:29:55	33.45	33.50	33.50	+2.90	6	3239
09:29:52	33.45	33.50	33.50	+2.90	1	3233
09:29:24	33.45	33.50	33.50	+2.90	2	3232
09:29:20	33.45	33.50	33.45	+2.85	1	3230
09:28:33	33.40	33.45	33.45	+2.85	2	3229
09:28:20	33.45	33.50	33.45	+2.85	3	3227
09:28:14	33.45	33.50	33.45	+2.85	1	3224
09:27:38	33.45	33.50	33.45	+2.85	10	3223
09:27:05	33.45	33.50	33.50	+2.90	9	3213
09:26:47	33.50	33.55	33.50	+2.90	1	3204
09:26:40	33.45	33.50	33.50	+2.90	1	3203
09:26:20	33.45	33.50	33.50	+2.90	1	3202
09:26:19	33.45	33.50	33.50	+2.90	2	3201
09:25:59	33.50	33.55	33.50	+2.90	1	3199
09:25:47	33.50	33.55	33.50	+2.90	2	3198
09:25:28	33.45	33.50	33.50	+2.90	1	3196
09:25:28	33.45	33.50	33.50	+2.90	10	3195
09:25:26	33.45	33.50	33.50	+2.90	2	3185
09:25:26	33.45	33.50	33.45	+2.85	1	3183
09:24:40	33.40	33.45	33.45	+2.85	2	3182
09:24:35	33.40	33.45	33.45	+2.85	1	3180
09:24:34	33.40	33.45	33.45	+2.85	5	3179
09:24:34	33.40	33.45	33.45	+2.85	1	3174
09:24:27	33.45	33.50	33.45	+2.85	1	3173
09:24:22	33.40	33.45	33.45	+2.85	7	3172
09:23:53	33.35	33.40	33.40	+2.80	7	3165
09:23:53	33.40	33.45	33.40	+2.80	3	3158
09:23:40	33.40	33.45	33.40	+2.80	2	3155
09:23:35	33.40	33.45	33.40	+2.80	1	3153
09:23:25	33.40	33.45	33.40	+2.80	1	3152
09:23:05	33.40	33.45	33.40	+2.80	2	3151
09:22:58	33.35	33.40	33.40	+2.80	1	3149
09:22:44	33.35	33.45	33.35	+2.75	1	3148
09:22:37	33.40	33.45	33.40	+2.80	3	3147
09:22:32	33.40	33.45	33.40	+2.80	5	3144
09:22:02	33.35	33.40	33.40	+2.80	3	3139
09:22:02	33.45	33.55	33.40	+2.80	14	3136
09:22:02	33.45	33.55	33.45	+2.85	3	3122
09:22:00	33.45	33.50	33.50	+2.90	2	3119
09:21:55	33.40	33.45	33.45	+2.85	1	3117
09:21:49	33.40	33.45	33.45	+2.85	2	3116
09:21:49	33.45	33.50	33.45	+2.85	3	3114
09:21:21	33.40	33.45	33.45	+2.85	12	3111
09:21:21	33.40	33.45	33.45	+2.85	2	3099
09:21:09	33.45	33.55	33.40	+2.80	4	3097
09:21:09	33.45	33.55	33.45	+2.85	6	3093
09:21:04	33.45	33.55	33.55	+2.95	1	3087
09:21:00	33.45	33.50	33.50	+2.90	2	3086
09:20:56	33.50	33.55	33.50	+2.90	1	3084
09:20:56	33.50	33.55	33.50	+2.90	1	3083
09:20:52	33.50	33.55	33.50	+2.90	1	3082
09:20:47	33.50	33.55	33.55	+2.95	2	3081
09:20:45	33.50	33.55	33.55	+2.95	2	3079
09:20:44	33.50	33.55	33.55	+2.95	1	3077
09:20:41	33.50	33.55	33.55	+2.95	3	3076
09:20:40	33.55	33.60	33.55	+2.95	1	3073
09:20:31	33.55	33.65	33.65	+3.05	2	3072
09:20:27	33.55	33.65	33.65	+3.05	1	3070
09:20:03	33.55	33.65	33.65	+3.05	5	3069
09:20:01	33.60	33.65	33.60	+3.00	1	3064
09:19:58	33.50	33.60	33.60	+3.00	5	3063
09:19:34	33.50	33.60	33.60	+3.00	1	3058
09:19:32	33.45	33.50	33.50	+2.90	2	3057
09:19:24	33.50	33.60	33.50	+2.90	2	3055
09:19:13	33.50	33.60	33.50	+2.90	1	3053
09:19:11	市價	--	33.60	+3.00	1	3052
09:19:11	市價	--	33.65	+3.05	28	3051
09:19:11	市價	--	33.65	+3.05	1	3023
09:19:10	市價	--	33.65	+3.05	1	3022
09:19:10	市價	--	33.65	+3.05	5	3021
09:19:09	市價	--	33.65	+3.05	1	3016
09:19:09	市價	--	33.65	+3.05	1	3015
09:19:08	市價	--	33.65	+3.05	1	3014
09:19:08	市價	--	33.65	+3.05	1	3013
09:19:07	市價	--	33.65	+3.05	14	3012
09:19:07	市價	--	33.65	+3.05	8	2998
09:19:07	市價	--	33.65	+3.05	12	2990
09:19:07	市價	--	33.65	+3.05	38	2978
09:19:07	市價	--	33.65	+3.05	60	2940
09:19:06	市價	--	33.65	+3.05	5	2880
09:19:04	市價	--	33.65	+3.05	2	2875
09:19:03	市價	--	33.65	+3.05	1	2873
09:19:02	市價	--	33.65	+3.05	1	2872
09:18:59	市價	--	33.65	+3.05	7	2871
09:18:58	市價	--	33.65	+3.05	4	2864
09:18:57	市價	--	33.65	+3.05	5	2860
09:18:50	市價	--	33.65	+3.05	5	2855
09:18:36	市價	--	33.65	+3.05	1	2850
09:18:35	市價	--	33.65	+3.05	1	2849
09:18:28	市價	--	33.65	+3.05	40	2848
09:18:26	市價	--	33.65	+3.05	5	2808
09:18:25	市價	--	33.65	+3.05	1	2803
09:18:21	市價	--	33.65	+3.05	1	2802
09:18:14	市價	--	33.65	+3.05	1	2801
09:18:13	市價	--	33.65	+3.05	1	2800
09:18:11	市價	--	33.65	+3.05	6	2799
09:18:11	市價	--	33.65	+3.05	1	2793
09:18:02	市價	--	33.65	+3.05	1	2792
09:17:59	市價	--	33.65	+3.05	2	2791
09:17:55	市價	--	33.65	+3.05	24	2789
09:17:55	市價	--	33.65	+3.05	20	2765
09:17:54	市價	--	33.65	+3.05	66	2745
09:17:47	市價	--	33.65	+3.05	2	2679
09:17:46	市價	--	33.65	+3.05	2	2677
09:17:43	33.60	33.65	33.65	+3.05	121	2675
09:17:39	33.60	33.65	33.60	+3.00	1	2554
09:17:37	33.60	33.65	33.65	+3.05	2	2553
09:17:37	33.60	33.65	33.65	+3.05	2	2551
09:17:36	33.60	33.65	33.65	+3.05	1	2549
09:17:35	33.60	33.65	33.65	+3.05	5	2548
09:17:35	33.60	33.65	33.65	+3.05	2	2543
09:17:33	33.60	33.65	33.60	+3.00	1	2541
09:17:33	33.60	33.65	33.65	+3.05	58	2540
09:17:33	33.60	33.65	33.65	+3.05	2	2482
09:17:31	33.60	33.65	33.65	+3.05	1	2480
09:17:30	33.60	33.65	33.65	+3.05	5	2479
09:17:30	33.60	33.65	33.65	+3.05	10	2474
09:17:30	33.60	33.65	33.65	+3.05	5	2464
09:17:29	33.60	33.65	33.65	+3.05	1	2459
09:17:28	33.60	33.65	33.65	+3.05	2	2458
09:17:28	33.60	33.65	33.65	+3.05	5	2456
09:17:28	33.60	33.65	33.65	+3.05	5	2451
09:17:27	33.60	33.65	33.65	+3.05	1	2446
09:17:27	33.60	33.65	33.65	+3.05	15	2445
09:17:26	33.60	33.65	33.65	+3.05	15	2430
09:17:26	33.60	33.65	33.65	+3.05	2	2415
09:17:26	33.60	33.65	33.65	+3.05	15	2413
09:17:24	33.60	33.65	33.65	+3.05	1	2398
09:17:19	33.60	33.65	33.65	+3.05	1	2397
09:17:15	33.55	33.60	33.60	+3.00	16	2396
09:17:12	33.55	33.60	33.55	+2.95	5	2380
09:17:09	33.55	33.60	33.55	+2.95	1	2375
09:17:07	33.55	33.60	33.55	+2.95	1	2374
09:17:05	33.55	33.60	33.60	+3.00	4	2373
09:17:05	33.55	33.60	33.60	+3.00	2	2369
09:17:00	33.50	33.55	33.55	+2.95	17	2367
09:16:45	33.45	33.55	33.55	+2.95	1	2350
09:16:45	33.50	33.55	33.40	+2.80	5	2349
09:16:45	33.50	33.55	33.50	+2.90	5	2344
09:16:37	33.50	33.55	33.55	+2.95	1	2339
09:16:35	33.45	33.50	33.50	+2.90	4	2338
09:16:35	33.40	33.50	33.50	+2.90	4	2334
09:16:35	33.40	33.50	33.50	+2.90	9	2330
09:16:33	33.35	33.40	33.40	+2.80	5	2321
09:16:32	33.45	33.50	33.40	+2.80	3	2316
09:16:32	33.45	33.50	33.45	+2.85	2	2313
09:16:29	33.45	33.50	33.50	+2.90	1	2311
09:16:23	33.45	33.50	33.50	+2.90	2	2310
09:16:15	33.45	33.50	33.50	+2.90	1	2308
09:16:15	33.45	33.50	33.50	+2.90	1	2307
09:16:00	33.45	33.50	33.50	+2.90	1	2306
09:15:55	33.45	33.50	33.50	+2.90	1	2305
09:15:49	33.40	33.45	33.45	+2.85	2	2304
09:15:42	33.30	33.35	33.35	+2.75	14	2302
09:15:37	33.25	33.30	33.30	+2.70	1	2288
09:15:22	33.25	33.35	33.25	+2.65	7	2287
09:15:21	33.25	33.30	33.30	+2.70	7	2280
09:15:21	33.25	33.30	33.30	+2.70	15	2273
09:15:09	33.25	33.30	33.25	+2.65	4	2258
09:15:09	33.15	33.25	33.25	+2.65	1	2254
09:15:08	33.15	33.25	33.25	+2.65	2	2253
09:15:04	33.15	33.25	33.15	+2.55	3	2251
09:14:55	33.20	33.25	33.20	+2.60	2	2248
09:14:55	33.35	33.45	33.25	+2.65	25	2246
09:14:55	33.35	33.45	33.30	+2.70	10	2221
09:14:55	33.35	33.45	33.35	+2.75	4	2211
09:14:45	33.35	33.45	33.35	+2.75	1	2207
09:14:45	33.35	33.45	33.35	+2.75	6	2206
09:14:45	33.35	33.45	33.35	+2.75	8	2200
09:14:45	33.40	33.45	33.40	+2.80	16	2192
09:14:41	33.45	33.50	33.45	+2.85	13	2176
09:14:18	33.45	33.50	33.50	+2.90	1	2163
09:14:17	33.45	33.50	33.50	+2.90	2	2162
09:14:11	33.45	33.50	33.45	+2.85	1	2160
09:13:54	33.40	33.45	33.45	+2.85	3	2159
09:13:47	33.45	33.50	33.45	+2.85	4	2156
09:13:46	33.45	33.50	33.45	+2.85	1	2152
09:13:42	33.45	33.50	33.45	+2.85	1	2151
09:13:29	33.45	33.50	33.45	+2.85	5	2150
09:13:24	33.45	33.50	33.45	+2.85	1	2145
09:13:14	33.45	33.50	33.45	+2.85	1	2144
09:13:14	33.45	33.50	33.45	+2.85	2	2143
09:13:12	33.45	33.50	33.50	+2.90	2	2141
09:13:10	33.45	33.50	33.50	+2.90	1	2139
09:13:07	33.45	33.50	33.50	+2.90	1	2138
09:12:59	33.45	33.50	33.45	+2.85	1	2137
09:12:54	33.45	33.50	33.50	+2.90	2	2136
09:12:47	33.45	33.50	33.40	+2.80	5	2134
09:12:47	33.45	33.50	33.45	+2.85	2	2129
09:12:35	33.40	33.50	33.40	+2.80	3	2127
09:12:32	33.40	33.50	33.50	+2.90	1	2124
09:12:32	33.35	33.40	33.40	+2.80	2	2123
09:12:31	33.35	33.40	33.40	+2.80	3	2121
09:12:31	33.40	33.50	33.40	+2.80	4	2118
09:12:29	33.40	33.45	33.45	+2.85	2	2114
09:12:12	33.40	33.45	33.40	+2.80	4	2112
09:12:11	33.35	33.40	33.40	+2.80	2	2108
09:12:05	33.40	33.45	33.40	+2.80	3	2106
09:11:57	33.40	33.45	33.40	+2.80	1	2103
09:11:56	33.40	33.45	33.40	+2.80	2	2102
09:11:51	33.40	33.45	33.45	+2.85	1	2100
09:11:48	33.40	33.45	33.40	+2.80	1	2099
09:11:45	33.40	33.45	33.40	+2.80	1	2098
09:11:43	33.40	33.45	33.40	+2.80	1	2097
09:11:33	33.40	33.45	33.40	+2.80	1	2096
09:11:31	33.40	33.45	33.45	+2.85	1	2095
09:11:31	33.40	33.45	33.40	+2.80	6	2094
09:11:25	33.40	33.45	33.40	+2.80	10	2088
09:11:24	33.45	33.50	33.45	+2.85	1	2078
09:11:22	33.45	33.50	33.45	+2.85	2	2077
09:11:12	33.40	33.45	33.45	+2.85	4	2075
09:11:08	33.40	33.45	33.40	+2.80	2	2071
09:11:08	33.45	33.50	33.40	+2.80	1	2069
09:11:08	33.45	33.50	33.45	+2.85	1	2068
09:11:03	33.45	33.50	33.45	+2.85	1	2067
09:11:03	33.45	33.50	33.45	+2.85	2	2066
09:11:01	33.45	33.50	33.45	+2.85	2	2064
09:10:51	33.45	33.50	33.45	+2.85	2	2062
09:10:50	33.45	33.50	33.45	+2.85	1	2060
09:10:50	33.45	33.50	33.50	+2.90	1	2059
09:10:45	33.45	33.50	33.50	+2.90	1	2058
09:10:39	33.45	33.50	33.45	+2.85	2	2057
09:10:36	33.45	33.50	33.50	+2.90	1	2055
09:10:32	33.50	33.60	33.50	+2.90	6	2054
09:10:22	33.50	33.60	33.60	+3.00	1	2048
09:10:21	33.55	33.60	33.55	+2.95	1	2047
09:10:16	33.60	33.65	33.60	+3.00	4	2046
09:10:16	33.60	33.65	33.60	+3.00	6	2042
09:10:16	33.60	33.65	33.60	+3.00	3	2036
09:10:16	33.55	33.60	33.60	+3.00	1	2033
09:10:11	33.50	33.60	33.60	+3.00	1	2032
09:10:10	33.50	33.60	33.60	+3.00	1	2031
09:10:09	33.50	33.60	33.50	+2.90	1	2030
09:10:09	33.55	33.60	33.55	+2.95	1	2029
09:10:02	33.50	33.60	33.60	+3.00	1	2028
09:10:02	33.50	33.60	33.50	+2.90	1	2027
09:10:00	33.50	33.65	33.65	+3.05	1	2026
09:09:51	33.65	--	33.65	+3.05	1	2025
09:09:51	33.65	--	33.65	+3.05	3	2024
09:09:51	市價	--	33.65	+3.05	12	2021
09:09:51	市價	--	33.65	+3.05	54	2009
09:09:51	市價	--	33.65	+3.05	87	1955
09:09:51	市價	--	33.65	+3.05	54	1868
09:09:51	市價	--	33.65	+3.05	178	1814
09:09:51	市價	--	33.65	+3.05	76	1636
09:09:46	市價	--	33.65	+3.05	1	1560
09:09:45	市價	--	33.65	+3.05	1	1559
09:09:45	市價	--	33.65	+3.05	1	1558
09:09:43	市價	--	33.65	+3.05	1	1557
09:09:40	市價	--	33.65	+3.05	3	1556
09:09:40	市價	--	33.65	+3.05	14	1553
09:09:40	市價	--	33.65	+3.05	2	1539
09:09:38	市價	--	33.65	+3.05	1	1537
09:09:37	市價	--	33.65	+3.05	8	1536
09:09:37	市價	--	33.65	+3.05	1	1528
09:09:35	市價	--	33.65	+3.05	3	1527
09:09:31	市價	--	33.65	+3.05	1	1524
09:09:31	市價	--	33.65	+3.05	2	1523
09:09:29	市價	--	33.65	+3.05	3	1521
09:09:27	市價	--	33.65	+3.05	1	1518
09:09:26	市價	--	33.65	+3.05	1	1517
09:09:26	市價	--	33.65	+3.05	1	1516
09:09:24	市價	--	33.65	+3.05	1	1515
09:09:19	市價	--	33.65	+3.05	1	1514
09:09:17	市價	--	33.65	+3.05	2	1513
09:09:16	市價	--	33.65	+3.05	1	1511
09:09:15	市價	--	33.65	+3.05	6	1510
09:09:15	市價	--	33.65	+3.05	1	1504
09:09:11	市價	--	33.65	+3.05	1	1503
09:09:11	市價	--	33.65	+3.05	1	1502
09:09:08	市價	--	33.65	+3.05	10	1501
09:09:07	市價	--	33.65	+3.05	9	1491
09:09:03	市價	--	33.65	+3.05	1	1482
09:09:00	市價	--	33.65	+3.05	2	1481
09:08:59	市價	--	33.65	+3.05	2	1479
09:08:58	市價	--	33.65	+3.05	3	1477
09:08:57	市價	--	33.65	+3.05	1	1474
09:08:56	市價	--	33.65	+3.05	5	1473
09:08:55	市價	--	33.65	+3.05	1	1468
09:08:53	市價	--	33.65	+3.05	1	1467
09:08:52	市價	--	33.65	+3.05	1	1466
09:08:52	市價	--	33.65	+3.05	2	1465
09:08:51	市價	--	33.65	+3.05	2	1463
09:08:51	市價	--	33.65	+3.05	1	1461
09:08:50	市價	--	33.65	+3.05	2	1460
09:08:49	市價	--	33.65	+3.05	1	1458
09:08:49	市價	--	33.65	+3.05	6	1457
09:08:49	市價	--	33.65	+3.05	1	1451
09:08:49	市價	--	33.65	+3.05	1	1450
09:08:49	33.60	33.65	33.65	+3.05	67	1449
09:08:49	33.60	33.65	33.65	+3.05	3	1382
09:08:49	33.60	33.65	33.65	+3.05	26	1379
09:08:49	33.60	33.65	33.65	+3.05	61	1353
09:08:49	33.60	33.65	33.65	+3.05	1	1292
09:08:49	33.55	33.60	33.65	+3.05	92	1291
09:08:49	33.55	33.60	33.60	+3.00	8	1199
09:08:47	33.55	33.60	33.60	+3.00	10	1191
09:08:45	33.55	33.60	33.60	+3.00	1	1181
09:08:42	33.50	33.55	33.55	+2.95	1	1180
09:08:40	33.50	33.55	33.60	+3.00	17	1179
09:08:40	33.50	33.55	33.55	+2.95	3	1162
09:08:35	33.45	33.60	33.60	+3.00	7	1159
09:08:30	33.45	33.50	33.50	+2.90	1	1152
09:08:29	33.45	33.55	33.55	+2.95	3	1151
09:08:27	33.45	33.55	33.55	+2.95	1	1148
09:08:25	33.45	33.55	33.55	+2.95	1	1147
09:08:24	33.45	33.55	33.55	+2.95	1	1146
09:08:23	33.45	33.55	33.45	+2.85	1	1145
09:08:23	33.50	33.60	33.50	+2.90	1	1144
09:08:21	33.45	33.60	33.60	+3.00	1	1143
09:08:18	33.40	33.60	33.60	+3.00	1	1142
09:08:16	33.40	33.60	33.60	+3.00	5	1141
09:08:16	33.45	33.60	33.45	+2.85	1	1136
09:08:14	33.50	33.60	33.50	+2.90	1	1135
09:08:14	33.40	33.60	33.60	+3.00	1	1134
09:08:11	33.45	33.60	33.45	+2.85	1	1133
09:08:11	33.40	33.50	33.60	+3.00	2	1132
09:08:11	33.40	33.50	33.50	+2.90	1	1130
09:08:10	33.40	33.50	33.50	+2.90	1	1129
09:08:08	33.35	33.50	33.50	+2.90	14	1128
09:08:08	33.35	33.50	33.50	+2.90	1	1114
09:08:06	33.35	33.50	33.50	+2.90	1	1113
09:08:00	33.35	33.50	33.50	+2.90	1	1112
09:08:00	33.35	33.50	33.35	+2.75	1	1111
09:07:59	33.30	33.40	33.40	+2.80	5	1110
09:07:57	33.30	33.40	33.45	+2.85	4	1105
09:07:57	33.30	33.40	33.40	+2.80	1	1101
09:07:52	33.25	33.30	33.30	+2.70	1	1100
09:07:51	33.25	33.30	33.30	+2.70	1	1099
09:07:51	33.35	33.45	33.30	+2.70	2	1098
09:07:51	33.35	33.45	33.35	+2.75	2	1096
09:07:46	33.30	33.35	33.35	+2.75	3	1094
09:07:46	33.35	33.45	33.35	+2.75	7	1091
09:07:46	33.35	33.45	33.35	+2.75	3	1084
09:07:45	33.30	33.40	33.40	+2.80	5	1081
09:07:45	33.30	33.35	33.35	+2.75	2	1076
09:07:45	33.25	33.30	33.35	+2.75	27	1074
09:07:45	33.25	33.30	33.30	+2.70	3	1047
09:07:42	33.25	33.30	33.30	+2.70	2	1044
09:07:42	33.25	33.30	33.30	+2.70	2	1042
09:07:35	33.25	33.30	33.30	+2.70	1	1040
09:07:33	33.20	33.30	33.30	+2.70	5	1039
09:07:32	33.30	33.35	33.30	+2.70	1	1034
09:07:24	33.20	33.30	33.30	+2.70	9	1033
09:07:24	33.20	33.35	33.35	+2.75	2	1024
09:07:24	33.30	33.35	33.30	+2.70	2	1022
09:07:19	33.30	33.35	33.35	+2.75	1	1020
09:07:18	33.20	33.30	33.30	+2.70	7	1019
09:07:18	33.20	33.30	33.30	+2.70	7	1012
09:07:17	33.20	33.25	33.25	+2.65	3	1005
09:07:16	33.20	33.25	33.25	+2.65	7	1002
09:07:16	33.15	33.20	33.20	+2.60	21	995
09:07:16	33.15	33.20	33.20	+2.60	3	974
09:07:16	33.15	33.20	33.20	+2.60	7	971
09:07:15	33.15	33.20	33.20	+2.60	6	964
09:07:15	33.10	33.20	33.20	+2.60	3	958
09:07:15	33.10	33.20	33.20	+2.60	3	955
09:07:15	33.10	33.15	33.15	+2.55	21	952
09:07:15	33.00	33.10	33.10	+2.50	6	931
09:07:14	33.00	33.10	33.00	+2.40	4	925
09:07:13	33.00	33.10	33.00	+2.40	2	921
09:07:08	33.00	33.10	33.00	+2.40	4	919
09:07:04	32.95	33.05	33.05	+2.45	7	915
09:07:04	32.90	33.00	33.00	+2.40	9	908
09:07:04	32.90	33.00	33.00	+2.40	5	899
09:06:59	33.00	33.05	33.00	+2.40	1	894
09:06:59	33.00	33.05	33.00	+2.40	2	893
09:06:53	33.00	33.05	33.00	+2.40	1	891
09:06:52	33.00	33.05	33.00	+2.40	1	890
09:06:40	33.00	33.05	33.00	+2.40	1	889
09:06:40	33.00	33.05	33.00	+2.40	1	888
09:06:40	33.00	33.05	33.00	+2.40	1	887
09:06:31	33.00	33.05	33.00	+2.40	1	886
09:06:30	33.00	33.05	33.00	+2.40	5	885
09:06:28	32.90	33.00	33.00	+2.40	1	880
09:06:23	33.00	33.05	33.00	+2.40	1	879
09:06:17	33.00	33.05	33.00	+2.40	3	878
09:06:10	33.05	33.10	33.05	+2.45	9	875
09:06:07	33.05	33.10	33.05	+2.45	1	866
09:06:02	33.05	33.10	33.05	+2.45	3	865
09:06:01	33.05	33.10	33.10	+2.50	1	862
09:05:51	33.05	33.15	33.15	+2.55	1	861
09:05:51	33.15	33.20	33.15	+2.55	1	860
09:05:45	33.15	33.20	33.15	+2.55	1	859
09:05:41	33.15	33.20	33.15	+2.55	1	858
09:05:37	33.15	33.20	33.15	+2.55	3	857
09:05:26	33.10	33.25	33.25	+2.65	2	854
09:05:26	33.05	33.20	33.20	+2.60	15	852
09:05:19	33.00	33.15	33.20	+2.60	4	837
09:05:19	33.00	33.15	33.15	+2.55	1	833
09:05:14	33.05	33.10	33.10	+2.50	1	832
09:05:14	33.00	33.10	33.10	+2.50	2	831
09:05:14	33.00	33.10	33.10	+2.50	1	829
09:05:13	32.95	33.00	33.00	+2.40	1	828
09:05:10	33.10	33.20	33.05	+2.45	3	827
09:05:10	33.10	33.20	33.10	+2.50	2	824
09:05:08	33.00	33.10	33.10	+2.50	1	822
09:05:08	32.95	33.10	33.10	+2.50	3	821
09:05:07	32.95	33.05	33.05	+2.45	1	818
09:05:04	33.05	33.15	32.80	+2.20	1	817
09:05:04	33.05	33.15	32.90	+2.30	8	816
09:05:04	33.05	33.15	33.05	+2.45	6	808
09:05:00	33.05	33.15	33.05	+2.45	5	802
09:04:59	33.05	33.10	33.10	+2.50	9	797
09:04:59	33.05	33.10	33.05	+2.45	4	788
09:04:59	33.05	33.10	33.10	+2.50	1	784
09:04:55	32.95	33.10	32.95	+2.35	1	783
09:04:51	32.75	32.95	32.95	+2.35	1	782
09:04:51	32.70	32.75	32.75	+2.15	1	781
09:04:51	32.70	32.75	32.75	+2.15	1	780
09:04:51	32.75	32.95	32.75	+2.15	1	779
09:04:51	32.70	32.75	32.75	+2.15	1	778
09:04:51	33.05	33.10	32.60	+2.00	1	777
09:04:51	33.05	33.10	32.65	+2.05	1	776
09:04:51	33.05	33.10	32.70	+2.10	2	775
09:04:51	33.05	33.10	32.75	+2.15	2	773
09:04:51	33.05	33.10	32.80	+2.20	2	771
09:04:51	33.05	33.10	32.85	+2.25	4	769
09:04:51	33.05	33.10	32.90	+2.30	1	765
09:04:51	33.05	33.10	32.95	+2.35	2	764
09:04:51	33.05	33.10	33.00	+2.40	11	762
09:04:51	33.05	33.10	33.05	+2.45	4	751
09:04:49	33.10	33.15	33.10	+2.50	2	747
09:04:49	33.10	33.15	33.10	+2.50	1	745
09:04:48	33.10	33.15	33.10	+2.50	1	744
09:04:47	33.10	33.15	33.10	+2.50	1	743
09:04:45	33.10	33.15	33.10	+2.50	1	742
09:04:38	33.10	33.15	33.10	+2.50	1	741
09:04:38	33.10	33.15	33.10	+2.50	3	740
09:04:38	33.10	33.15	33.10	+2.50	2	737
09:04:37	33.10	33.20	33.10	+2.50	3	735
09:04:37	33.10	33.20	33.10	+2.50	1	732
09:04:34	33.10	33.20	33.10	+2.50	1	731
09:04:34	33.15	33.20	33.15	+2.55	2	730
09:04:34	33.15	33.20	33.15	+2.55	2	728
09:04:34	33.15	33.20	33.15	+2.55	1	726
09:04:32	33.15	33.20	33.15	+2.55	1	725
09:04:26	33.15	33.20	33.20	+2.60	1	724
09:04:26	33.25	33.30	33.20	+2.60	3	723
09:04:26	33.25	33.30	33.25	+2.65	2	720
09:04:21	33.25	33.30	33.25	+2.65	1	718
09:04:18	33.25	33.30	33.25	+2.65	1	717
09:04:18	33.25	33.30	33.30	+2.70	1	716
09:04:18	33.25	33.30	33.30	+2.70	1	715
09:04:14	33.25	33.35	33.35	+2.75	2	714
09:04:14	33.30	33.35	33.30	+2.70	1	712
09:04:14	33.30	33.35	33.35	+2.75	6	711
09:04:14	33.25	33.30	33.30	+2.70	8	705
09:04:13	33.20	33.30	33.30	+2.70	2	697
09:04:11	33.20	33.30	33.30	+2.70	1	695
09:04:03	33.20	33.30	33.20	+2.60	2	694
09:04:03	33.20	33.30	33.30	+2.70	1	692
09:04:01	33.20	33.30	33.20	+2.60	1	691
09:04:00	33.15	33.25	33.25	+2.65	1	690
09:03:59	33.20	33.25	33.25	+2.65	5	689
09:03:58	33.20	33.30	33.30	+2.70	1	684
09:03:58	33.20	33.30	33.20	+2.60	1	683
09:03:57	33.15	33.25	33.25	+2.65	5	682
09:03:54	33.25	33.30	33.10	+2.50	1	677
09:03:54	33.25	33.30	33.15	+2.55	8	676
09:03:54	33.25	33.30	33.20	+2.60	4	668
09:03:54	33.25	33.30	33.25	+2.65	7	664
09:03:52	33.25	33.30	33.30	+2.70	1	657
09:03:51	33.25	33.30	33.25	+2.65	10	656
09:03:49	33.25	33.30	33.30	+2.70	1	646
09:03:49	33.25	33.30	33.30	+2.70	1	645
09:03:48	33.25	33.30	33.30	+2.70	2	644
09:03:47	33.25	33.30	33.25	+2.65	1	642
09:03:47	33.25	33.30	33.25	+2.65	10	641
09:03:46	33.20	33.25	33.25	+2.65	9	631
09:03:41	33.15	33.25	33.25	+2.65	2	622
09:03:40	33.15	33.25	33.15	+2.55	3	620
09:03:39	33.10	33.15	33.15	+2.55	4	617
09:03:39	33.10	33.15	33.15	+2.55	1	613
09:03:39	33.10	33.15	33.15	+2.55	1	612
09:03:39	33.10	33.15	33.15	+2.55	1	611
09:03:39	33.20	33.25	33.20	+2.60	3	610
09:03:38	33.20	33.25	33.25	+2.65	1	607
09:03:38	33.15	33.20	33.20	+2.60	4	606
09:03:34	33.10	33.20	33.10	+2.50	1	602
09:03:31	33.10	33.20	33.10	+2.50	1	601
09:03:31	33.10	33.15	33.15	+2.55	1	600
09:03:31	33.10	33.15	33.15	+2.55	3	599
09:03:30	33.10	33.15	33.10	+2.50	1	596
09:03:28	33.00	33.10	33.10	+2.50	2	595
09:03:28	33.00	33.10	33.10	+2.50	5	593
09:03:23	33.00	33.10	33.10	+2.50	2	588
09:03:19	33.00	33.10	33.10	+2.50	5	586
09:03:15	33.00	33.05	33.05	+2.45	2	581
09:03:14	32.95	33.00	33.00	+2.40	3	579
09:03:14	32.95	33.00	33.00	+2.40	3	576
09:03:14	32.95	33.00	33.00	+2.40	16	573
09:03:13	32.90	32.95	32.95	+2.35	7	557
09:03:13	32.90	32.95	32.95	+2.35	13	550
09:03:13	32.85	32.95	32.95	+2.35	10	537
09:03:13	32.80	32.95	32.95	+2.35	3	527
09:03:13	32.80	32.90	32.90	+2.30	40	524
09:03:13	32.80	32.90	32.90	+2.30	1	484
09:03:13	32.75	32.85	32.85	+2.25	16	483
09:03:13	32.75	32.80	32.80	+2.20	3	467
09:03:13	32.75	32.80	32.80	+2.20	3	464
09:03:05	32.80	32.85	32.80	+2.20	1	461
09:03:04	32.75	32.80	32.80	+2.20	1	460
09:03:02	32.75	32.85	32.85	+2.25	2	459
09:02:59	32.80	32.85	32.80	+2.20	3	457
09:02:50	32.70	32.80	32.80	+2.20	1	454
09:02:50	32.70	32.80	32.80	+2.20	13	453
09:02:48	32.65	32.75	32.75	+2.15	6	440
09:02:48	32.65	32.70	32.70	+2.10	1	434
09:02:48	32.65	32.70	32.75	+2.15	2	433
09:02:48	32.65	32.70	32.70	+2.10	5	431
09:02:41	32.70	32.75	32.70	+2.10	2	426
09:02:40	32.70	32.75	32.70	+2.10	1	424
09:02:32	32.75	32.80	32.75	+2.15	5	423
09:02:18	32.80	32.90	32.80	+2.20	1	418
09:02:16	32.80	32.85	32.85	+2.25	1	417
09:02:10	32.75	32.85	32.85	+2.25	1	416
09:02:05	32.75	32.80	32.90	+2.30	4	415
09:02:05	32.75	32.80	32.85	+2.25	1	411
09:02:05	32.75	32.80	32.80	+2.20	1	410
09:02:05	32.80	32.85	32.80	+2.20	2	409
09:02:05	32.80	32.85	32.85	+2.25	1	407
09:02:05	32.85	32.90	32.85	+2.25	2	406
09:01:59	32.85	32.90	32.90	+2.30	1	404
09:01:54	32.90	32.95	32.90	+2.30	1	403
09:01:48	32.85	32.95	32.85	+2.25	1	402
09:01:47	32.80	32.90	32.90	+2.30	5	401
09:01:46	32.75	32.90	32.90	+2.30	1	396
09:01:46	32.85	32.90	32.75	+2.15	1	395
09:01:46	32.85	32.90	32.80	+2.20	3	394
09:01:46	32.85	32.90	32.85	+2.25	4	391
09:01:42	32.80	32.90	32.90	+2.30	6	387
09:01:42	32.75	32.80	32.80	+2.20	1	381
09:01:42	32.80	32.90	32.80	+2.20	3	380
09:01:41	32.80	32.90	32.90	+2.30	4	377
09:01:41	32.75	32.85	32.85	+2.25	9	373
09:01:41	32.70	32.80	32.80	+2.20	3	364
09:01:40	32.65	32.70	32.70	+2.10	1	361
09:01:40	32.65	32.80	32.65	+2.05	1	360
09:01:38	32.70	32.80	32.70	+2.10	2	359
09:01:31	32.60	32.70	32.70	+2.10	4	357
09:01:31	32.80	32.85	32.80	+2.20	5	353
09:01:31	32.80	32.85	32.80	+2.20	5	348
09:01:30	32.80	32.85	32.80	+2.20	8	343
09:01:30	32.80	32.85	32.80	+2.20	1	335
09:01:29	32.80	32.85	32.80	+2.20	3	334
09:01:26	32.80	32.85	32.85	+2.25	1	331
09:01:23	32.80	32.85	32.85	+2.25	1	330
09:01:22	32.80	32.85	32.80	+2.20	1	329
09:01:22	32.80	32.85	32.85	+2.25	1	328
09:01:20	32.80	32.85	32.80	+2.20	1	327
09:01:14	32.85	32.95	32.85	+2.25	2	326
09:01:13	32.85	32.95	32.85	+2.25	1	324
09:01:13	32.80	32.85	32.85	+2.25	7	323
09:01:13	32.65	32.80	32.80	+2.20	9	316
09:01:10	32.65	32.75	32.75	+2.15	1	307
09:01:04	32.55	32.70	32.70	+2.10	5	306
09:01:04	32.55	32.65	32.65	+2.05	16	301
09:01:01	32.45	32.55	32.55	+1.95	10	285
09:01:01	32.50	32.55	32.50	+1.90	2	275
09:01:00	32.45	32.60	32.60	+2.00	3	273
09:01:00	32.40	32.55	32.55	+1.95	5	270
09:00:59	32.40	32.45	32.45	+1.85	2	265
09:00:59	32.35	32.40	32.40	+1.80	5	263
09:00:57	32.40	32.45	32.45	+1.85	1	258
09:00:56	32.45	32.55	32.45	+1.85	3	257
09:00:56	32.45	32.55	32.45	+1.85	2	254
09:00:56	32.45	32.55	32.45	+1.85	1	252
09:00:49	32.35	32.40	32.40	+1.80	1	251
09:00:47	32.40	32.55	32.40	+1.80	3	250
09:00:44	32.40	32.55	32.40	+1.80	1	247
09:00:42	32.40	32.55	32.40	+1.80	1	246
09:00:41	32.40	32.45	32.45	+1.85	1	245
09:00:41	32.40	32.45	32.45	+1.85	1	244
09:00:40	32.35	32.40	32.45	+1.85	5	243
09:00:40	32.35	32.40	32.40	+1.80	1	238
09:00:40	32.40	32.50	32.40	+1.80	4	237
09:00:40	32.40	32.45	32.45	+1.85	1	233
09:00:39	32.45	32.50	32.45	+1.85	3	232
09:00:34	32.45	32.50	32.50	+1.90	1	229
09:00:34	32.50	32.55	32.50	+1.90	3	228
09:00:30	32.60	32.65	32.60	+2.00	3	225
09:00:30	32.65	32.75	32.65	+2.05	4	222
09:00:29	32.70	32.75	32.70	+2.10	1	218
09:00:29	32.70	32.75	32.70	+2.10	4	217
09:00:23	32.70	32.75	32.70	+2.10	1	213
09:00:23	32.70	32.80	32.80	+2.20	1	212
09:00:22	32.65	32.80	32.65	+2.05	3	211
09:00:21	32.70	32.85	32.70	+2.10	3	208
09:00:21	32.60	32.65	32.65	+2.05	1	205
09:00:21	32.60	32.75	32.95	+2.35	3	204
09:00:21	32.60	32.75	32.90	+2.30	3	201
09:00:21	32.60	32.75	32.85	+2.25	2	198
09:00:21	32.60	32.75	32.80	+2.20	11	196
09:00:21	32.60	32.75	32.75	+2.15	1	185
09:00:21	32.65	32.75	32.65	+2.05	1	184
09:00:18	32.65	32.75	32.65	+2.05	1	183
09:00:17	32.60	32.75	32.55	+1.95	1	182
09:00:17	32.60	32.75	32.60	+2.00	2	181
09:00:15	32.60	32.75	32.60	+2.00	1	179
09:00:15	32.60	32.75	32.60	+2.00	1	178
09:00:15	32.55	32.65	32.65	+2.05	1	177
09:00:15	32.55	32.65	32.65	+2.05	6	176
09:00:15	32.55	32.60	32.60	+2.00	2	170
09:00:13	32.50	32.60	32.50	+1.90	1	168
09:00:12	32.45	32.60	32.60	+2.00	3	167
09:00:12	32.45	32.60	32.45	+1.85	1	164
09:00:11	32.40	32.55	32.55	+1.95	4	163
09:00:09	32.40	32.55	32.55	+1.95	1	159
09:00:09	32.25	32.50	32.50	+1.90	1	158
09:00:09	32.25	32.50	32.25	+1.65	2	157
09:00:00	32.45	32.50	32.50	+1.90	2	155
09:00:00	32.45	32.50	32.50	+1.90	6	153
09:00:00	32.35	32.45	32.45	+1.85	2	147
09:00:00	32.35	32.45	32.45	+1.85	8	145
09:00:00	32.25	32.40	32.40	+1.80	7	137
09:00:00	32.15	32.35	32.35	+1.75	1	130
09:00:00	32.15	32.35	32.35	+1.75	1	129
09:00:00	32.30	32.40	32.15	+1.55	1	128
09:00:00	32.30	32.40	32.20	+1.60	1	127
09:00:00	32.30	32.40	32.25	+1.65	1	126
09:00:00	32.30	32.40	32.30	+1.70	8	125
09:00:00	--	--	32.40	+1.80	117	117

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

DJI OSMO POCKET 3 全能套裝

MyCard 5000點虛擬點數卡

PChome 購物儲值1,000元

Apple iPhone 17 Pro Max (512G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 10000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

海盜船 CORSAIR TC100 RELAXED 布質電競椅

麥當勞大麥克好禮即享券

App Store Card $ 6000 - 數位序號

Office 2024 家用版盒裝

台積電鴻海國巨南亞科聯電力積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

‧【能源盤後】小升☆
‧【歐股盤後】走勢分歧☆

加密貨幣

比特幣BTC	67024.86	-1,757.54	-2.56%
以太幣ETH	1963.12	-2.80	-0.14%
瑞波幣XRP	1.46	-0.01	-1.01%
比特幣現金BCH	563.71	9.63	1.74%
萊特幣LTC	53.98	-1.06	-1.92%
卡達幣ADA	0.279722	0.00	-0.73%
波場幣TRX	0.280548	0.00	0.05%
恆星幣XLM	0.164857	-0.01	-3.21%

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。