最新政院：對台非半導體232關稅優惠　美國正式公告熱門[公告] AES-KY:公告本公司審計委員會委員

更新報價

氣　立 (4555) 電機機械上市

57.80 ▲+4.10 +7.64% 2.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.10	3,839	57.70	5	57.80	30	53.90	59.00	53.90	53.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	57.70	57.80	57.80	+4.10	2	3839
13:30:00	57.70	57.80	57.80	+4.10	48	3837
13:24:57	57.80	57.90	57.90	+4.20	2	3789
13:24:21	57.80	57.90	57.80	+4.10	4	3787
13:24:05	57.80	57.90	57.80	+4.10	2	3783
13:24:05	57.90	58.00	57.90	+4.20	1	3781
13:23:55	57.90	58.00	57.90	+4.20	2	3780
13:23:28	57.90	58.20	58.20	+4.50	3	3778
13:23:13	57.80	57.90	57.90	+4.20	1	3775
13:23:04	57.80	58.20	57.80	+4.10	3	3774
13:22:43	57.90	58.20	57.90	+4.20	5	3771
13:22:31	57.80	58.10	58.10	+4.40	2	3766
13:22:31	57.80	58.10	58.10	+4.40	1	3764
13:22:16	57.70	58.20	58.20	+4.50	1	3763
13:22:05	57.70	58.20	58.20	+4.50	2	3762
13:21:21	57.60	57.70	57.70	+4.00	1	3760
13:21:21	57.80	58.20	57.70	+4.00	2	3759
13:21:21	57.80	58.20	57.80	+4.10	2	3757
13:21:08	57.80	57.90	57.90	+4.20	2	3755
13:20:53	57.90	58.00	57.90	+4.20	2	3753
13:20:29	57.90	58.00	57.90	+4.20	5	3751
13:20:28	57.90	58.00	57.90	+4.20	3	3746
13:20:22	57.90	58.00	58.00	+4.30	1	3743
13:20:20	57.90	58.10	58.10	+4.40	1	3742
13:19:59	57.90	58.10	58.10	+4.40	1	3741
13:19:58	58.00	58.10	58.00	+4.30	9	3740
13:19:56	57.90	58.00	58.00	+4.30	1	3731
13:19:47	57.90	58.10	58.10	+4.40	1	3730
13:19:24	57.90	58.20	57.90	+4.20	1	3729
13:18:54	58.10	58.20	58.10	+4.40	1	3728
13:18:39	57.80	58.10	58.10	+4.40	2	3727
13:18:38	57.90	58.10	57.90	+4.20	5	3725
13:18:19	58.00	58.10	58.00	+4.30	1	3720
13:17:48	58.10	58.20	58.10	+4.40	2	3719
13:17:42	57.90	58.20	58.20	+4.50	1	3717
13:17:39	58.00	58.20	58.20	+4.50	1	3716
13:17:33	58.00	58.20	58.20	+4.50	2	3715
13:16:37	58.20	58.30	58.20	+4.50	1	3713
13:16:21	57.80	58.20	58.20	+4.50	1	3712
13:16:04	58.10	58.30	58.10	+4.40	4	3711
13:15:42	58.10	58.30	58.30	+4.60	3	3707
13:15:37	58.10	58.30	58.30	+4.60	1	3704
13:15:31	58.10	58.20	58.20	+4.50	1	3703
13:14:50	58.30	58.40	58.30	+4.60	2	3702
13:14:50	58.30	58.40	58.30	+4.60	1	3700
13:14:50	57.70	58.30	58.30	+4.60	2	3699
13:14:39	57.60	58.20	58.20	+4.50	1	3697
13:14:22	57.50	57.70	58.30	+4.60	6	3696
13:14:22	57.50	57.70	58.20	+4.50	1	3690
13:14:22	57.50	57.70	58.10	+4.40	2	3689
13:14:22	57.50	57.70	58.00	+4.30	2	3687
13:14:22	57.50	57.70	57.80	+4.10	5	3685
13:14:22	57.50	57.70	57.70	+4.00	4	3680
13:13:44	57.50	57.60	57.60	+3.90	2	3676
13:13:23	57.50	57.60	57.50	+3.80	1	3674
13:12:55	57.50	57.60	57.50	+3.80	1	3673
13:12:48	57.40	57.60	57.60	+3.90	1	3672
13:12:02	57.50	57.60	57.60	+3.90	1	3671
13:11:50	57.50	57.60	57.60	+3.90	1	3670
13:10:54	57.40	57.50	57.50	+3.80	1	3669
13:10:49	57.30	57.50	57.50	+3.80	1	3668
13:10:35	57.30	57.40	57.40	+3.70	1	3667
13:09:55	57.10	57.30	57.30	+3.60	1	3666
13:08:57	57.10	57.20	57.20	+3.50	1	3665
13:08:57	57.20	57.30	57.20	+3.50	4	3664
13:08:15	57.10	57.20	57.20	+3.50	2	3660
13:07:55	57.00	57.10	57.10	+3.40	3	3658
13:07:16	57.00	57.10	57.10	+3.40	1	3655
13:07:02	57.00	57.10	57.10	+3.40	1	3654
13:06:40	57.00	57.10	57.10	+3.40	2	3653
13:04:54	57.00	57.30	57.00	+3.30	1	3651
13:04:33	57.00	57.40	57.00	+3.30	2	3650
13:03:07	57.10	57.40	57.10	+3.40	1	3648
13:03:00	57.20	57.50	57.20	+3.50	1	3647
13:02:49	57.10	57.20	57.20	+3.50	2	3646
13:02:34	57.10	57.30	57.50	+3.80	4	3644
13:02:34	57.10	57.30	57.40	+3.70	3	3640
13:02:34	57.10	57.30	57.30	+3.60	1	3637
13:02:30	57.00	57.10	57.10	+3.40	1	3636
13:00:53	56.90	57.30	57.30	+3.60	1	3635
13:00:00	57.40	57.50	57.40	+3.70	1	3634
12:59:14	57.40	57.60	57.40	+3.70	1	3633
12:59:00	57.30	57.60	57.30	+3.60	1	3632
12:58:37	57.20	57.60	57.20	+3.50	1	3631
12:58:33	57.50	57.60	57.50	+3.80	1	3630
12:58:33	57.50	57.60	57.50	+3.80	1	3629
12:58:24	57.20	57.50	57.50	+3.80	1	3628
12:58:15	57.00	57.50	57.50	+3.80	1	3627
12:57:53	57.00	57.60	57.60	+3.90	2	3626
12:56:57	56.80	57.60	57.60	+3.90	1	3624
12:56:38	56.60	56.70	57.70	+4.00	1	3623
12:56:38	56.60	56.70	57.60	+3.90	1	3622
12:56:38	56.60	56.70	57.50	+3.80	2	3621
12:56:38	56.60	56.70	57.40	+3.70	2	3619
12:56:38	56.60	56.70	57.30	+3.60	1	3617
12:56:38	56.60	56.70	57.00	+3.30	5	3616
12:56:38	56.60	56.70	56.80	+3.10	4	3611
12:56:38	56.60	56.70	56.70	+3.00	9	3607
12:56:03	56.50	56.60	56.60	+2.90	5	3598
12:56:00	56.50	56.60	56.50	+2.80	1	3593
12:55:55	56.50	56.60	56.60	+2.90	1	3592
12:55:38	56.60	56.70	56.60	+2.90	1	3591
12:54:48	56.60	56.90	56.60	+2.90	5	3590
12:54:09	56.60	56.70	56.70	+3.00	2	3585
12:53:43	56.70	56.90	56.70	+3.00	3	3583
12:51:12	56.70	56.80	56.80	+3.10	4	3580
12:50:27	56.70	56.80	56.70	+3.00	3	3576
12:49:56	56.70	56.80	56.70	+3.00	2	3573
12:49:12	56.70	56.80	56.70	+3.00	1	3571
12:49:08	56.70	56.80	56.70	+3.00	1	3570
12:48:18	56.70	56.80	56.80	+3.10	1	3569
12:46:51	56.80	57.00	56.80	+3.10	5	3568
12:46:51	56.80	57.00	56.80	+3.10	1	3563
12:46:18	56.80	56.90	56.90	+3.20	1	3562
12:45:51	56.90	57.00	56.90	+3.20	1	3561
12:45:26	56.90	57.10	56.90	+3.20	3	3560
12:45:03	57.00	57.30	57.00	+3.30	3	3557
12:45:03	57.10	57.30	57.10	+3.40	5	3554
12:43:44	57.10	57.30	57.30	+3.60	1	3549
12:43:00	57.10	57.40	57.40	+3.70	1	3548
12:42:57	57.10	57.40	57.40	+3.70	1	3547
12:42:18	57.00	57.40	57.40	+3.70	1	3546
12:41:45	56.90	57.20	57.40	+3.70	3	3545
12:41:45	56.90	57.20	57.20	+3.50	2	3542
12:41:27	57.00	57.10	57.10	+3.40	1	3540
12:40:36	56.80	56.90	56.90	+3.20	5	3539
12:39:55	56.80	56.90	56.90	+3.20	1	3534
12:39:46	56.80	56.90	56.80	+3.10	1	3533
12:38:37	57.00	57.10	57.00	+3.30	1	3532
12:38:37	57.00	57.10	57.00	+3.30	1	3531
12:37:41	57.00	57.10	57.10	+3.40	1	3530
12:37:35	57.00	57.10	57.10	+3.40	1	3529
12:37:04	57.00	57.10	57.00	+3.30	1	3528
12:36:37	57.00	57.10	57.00	+3.30	1	3527
12:35:55	57.00	57.10	57.10	+3.40	1	3526
12:35:10	56.90	57.20	57.20	+3.50	2	3525
12:34:41	56.90	57.10	57.10	+3.40	1	3523
12:34:30	56.90	57.10	57.10	+3.40	1	3522
12:34:24	56.90	57.00	57.00	+3.30	2	3521
12:33:09	56.90	57.10	57.10	+3.40	1	3519
12:33:08	56.90	57.00	57.00	+3.30	1	3518
12:32:49	56.90	57.00	57.00	+3.30	3	3517
12:32:31	56.80	56.90	56.90	+3.20	1	3514
12:31:03	56.80	57.00	56.70	+3.00	4	3513
12:31:03	56.80	57.00	56.80	+3.10	5	3509
12:30:31	56.80	57.00	57.00	+3.30	2	3504
12:30:20	56.80	57.00	56.80	+3.10	2	3502
12:29:00	56.90	57.10	57.10	+3.40	2	3500
12:28:51	56.90	57.10	57.10	+3.40	1	3498
12:28:11	56.70	57.00	57.00	+3.30	2	3497
12:28:11	56.70	56.90	56.90	+3.20	1	3495
12:27:30	56.60	56.90	56.90	+3.20	2	3494
12:27:30	56.60	56.80	56.80	+3.10	2	3492
12:27:01	56.30	56.80	56.80	+3.10	2	3490
12:26:55	56.50	56.90	56.50	+2.80	5	3488
12:26:34	56.80	57.00	56.60	+2.90	6	3483
12:26:34	56.80	57.00	56.70	+3.00	1	3477
12:26:34	56.80	57.00	56.80	+3.10	2	3476
12:26:21	56.70	56.80	56.80	+3.10	1	3474
12:26:08	56.80	57.00	56.80	+3.10	1	3473
12:25:37	56.80	56.90	56.90	+3.20	1	3472
12:25:37	56.90	57.10	56.90	+3.20	2	3471
12:25:27	56.90	57.00	57.00	+3.30	1	3469
12:25:09	56.90	57.00	57.00	+3.30	1	3468
12:24:49	56.90	57.00	57.00	+3.30	4	3467
12:24:49	57.00	57.20	57.00	+3.30	6	3463
12:23:38	57.10	57.20	57.10	+3.40	1	3457
12:23:01	57.10	57.30	57.10	+3.40	1	3456
12:22:00	57.10	57.20	57.10	+3.40	1	3455
12:20:53	57.10	57.20	57.20	+3.50	2	3454
12:20:53	57.20	57.30	57.20	+3.50	1	3452
12:20:48	57.30	57.40	57.30	+3.60	1	3451
12:20:37	57.30	57.40	57.30	+3.60	3	3450
12:20:20	57.40	57.70	57.40	+3.70	3	3447
12:19:39	57.40	57.60	57.40	+3.70	2	3444
12:19:30	57.40	57.50	57.50	+3.80	1	3442
12:19:20	57.40	57.60	57.40	+3.70	4	3441
12:18:29	57.40	57.70	57.40	+3.70	3	3437
12:18:24	57.40	57.50	57.50	+3.80	1	3434
12:18:19	57.40	57.50	57.50	+3.80	1	3433
12:18:03	57.50	57.70	57.50	+3.80	1	3432
12:17:59	57.50	57.70	57.50	+3.80	1	3431
12:17:42	57.50	57.70	57.50	+3.80	1	3430
12:16:21	57.30	57.70	57.30	+3.60	1	3429
12:16:19	57.30	57.70	57.70	+4.00	2	3428
12:12:52	57.70	58.00	57.70	+4.00	3	3426
12:12:52	57.70	58.00	57.70	+4.00	4	3423
12:12:52	57.70	58.00	57.70	+4.00	1	3419
12:11:22	57.70	58.00	58.00	+4.30	1	3418
12:11:20	57.70	58.00	58.00	+4.30	1	3417
12:10:57	57.70	58.00	58.00	+4.30	1	3416
12:10:48	57.70	57.90	57.90	+4.20	1	3415
12:10:29	57.70	57.90	57.70	+4.00	1	3414
12:10:23	57.80	57.90	57.80	+4.10	1	3413
12:10:17	57.80	57.90	57.90	+4.20	1	3412
12:09:42	57.70	57.80	57.80	+4.10	1	3411
12:09:35	57.70	57.80	57.80	+4.10	1	3410
12:09:25	57.70	57.80	57.80	+4.10	1	3409
12:09:00	57.60	57.70	57.70	+4.00	3	3408
12:08:59	57.50	57.70	57.70	+4.00	1	3405
12:08:50	57.50	57.60	57.60	+3.90	4	3404
12:08:43	57.30	57.50	57.50	+3.80	2	3400
12:08:30	57.20	57.30	57.40	+3.70	3	3398
12:08:30	57.20	57.30	57.30	+3.60	17	3395
12:05:47	57.10	57.20	57.20	+3.50	1	3378
12:05:36	57.10	57.20	57.20	+3.50	1	3377
12:03:25	56.90	57.00	57.00	+3.30	1	3376
12:03:21	56.90	57.00	57.00	+3.30	1	3375
12:03:21	57.00	57.40	57.00	+3.30	4	3374
12:03:09	57.00	57.50	57.00	+3.30	1	3370
12:03:09	57.00	57.60	57.00	+3.30	1	3369
12:02:45	57.00	57.50	57.00	+3.30	2	3368
12:02:32	57.10	57.60	57.10	+3.40	2	3366
12:01:19	57.10	57.60	57.10	+3.40	1	3364
12:00:46	57.10	57.50	57.10	+3.40	1	3363
12:00:39	57.10	57.30	57.30	+3.60	2	3362
12:00:28	57.20	57.50	57.20	+3.50	1	3360
12:00:13	57.00	57.30	57.30	+3.60	2	3359
12:00:13	57.00	57.20	57.20	+3.50	1	3357
12:00:04	57.20	57.30	57.20	+3.50	1	3356
11:59:35	57.30	57.50	57.30	+3.60	1	3355
11:59:12	57.50	57.60	57.50	+3.80	1	3354
11:58:58	57.60	57.70	57.60	+3.90	1	3353
11:57:28	57.70	57.90	57.70	+4.00	1	3352
11:56:36	57.80	57.90	57.80	+4.10	2	3351
11:56:36	57.90	58.00	57.90	+4.20	1	3349
11:54:14	57.90	58.10	58.10	+4.40	1	3348
11:54:13	58.00	58.20	58.00	+4.30	3	3347
11:53:29	58.20	58.40	58.20	+4.50	1	3344
11:51:43	58.10	58.30	58.30	+4.60	2	3343
11:51:42	58.10	58.20	58.20	+4.50	1	3341
11:50:56	58.00	58.20	58.20	+4.50	1	3340
11:50:12	58.00	58.30	58.30	+4.60	1	3339
11:50:11	58.00	58.10	58.60	+4.90	16	3338
11:50:11	58.00	58.10	58.50	+4.80	8	3322
11:50:11	58.00	58.10	58.40	+4.70	1	3314
11:50:11	58.00	58.10	58.20	+4.50	3	3313
11:50:11	58.00	58.10	58.10	+4.40	2	3310
11:49:19	57.90	58.10	58.10	+4.40	1	3308
11:49:08	57.80	57.90	58.10	+4.40	4	3307
11:49:08	57.80	57.90	58.00	+4.30	15	3303
11:49:08	57.80	57.90	57.90	+4.20	1	3288
11:48:08	57.80	58.00	58.00	+4.30	3	3287
11:47:58	57.80	57.90	57.90	+4.20	1	3284
11:47:43	57.70	57.80	57.80	+4.10	1	3283
11:47:32	57.70	58.00	57.70	+4.00	2	3282
11:47:22	57.90	58.00	57.90	+4.20	1	3280
11:47:21	57.90	58.00	57.90	+4.20	1	3279
11:46:39	57.70	57.90	57.90	+4.20	3	3278
11:46:39	57.70	57.80	57.80	+4.10	1	3275
11:46:23	57.60	57.80	57.60	+3.90	1	3274
11:45:33	57.60	57.80	57.60	+3.90	1	3273
11:45:22	57.50	57.90	57.50	+3.80	1	3272
11:45:12	57.60	57.90	57.60	+3.90	1	3271
11:44:28	57.80	58.00	57.60	+3.90	1	3270
11:44:28	57.80	58.00	57.80	+4.10	1	3269
11:44:24	57.80	58.00	58.00	+4.30	1	3268
11:44:20	57.80	57.90	57.90	+4.20	3	3267
11:44:15	57.80	57.90	57.80	+4.10	4	3264
11:44:05	57.50	57.60	57.60	+3.90	1	3260
11:44:00	57.60	57.90	57.60	+3.90	1	3259
11:43:57	57.80	57.90	57.80	+4.10	1	3258
11:43:53	57.50	57.90	57.90	+4.20	1	3257
11:43:53	57.50	57.60	57.60	+3.90	1	3256
11:43:53	57.60	57.90	57.60	+3.90	1	3255
11:43:42	57.50	57.70	57.80	+4.10	1	3254
11:43:42	57.50	57.70	57.70	+4.00	1	3253
11:43:38	57.50	57.80	57.80	+4.10	1	3252
11:43:29	57.60	57.80	57.60	+3.90	1	3251
11:43:16	57.70	57.90	57.70	+4.00	1	3250
11:43:04	57.60	57.80	57.80	+4.10	3	3249
11:42:52	57.30	57.50	57.50	+3.80	2	3246
11:42:51	57.30	57.50	57.50	+3.80	1	3244
11:42:49	57.30	57.50	57.50	+3.80	1	3243
11:42:47	57.30	57.40	57.40	+3.70	1	3242
11:41:51	57.00	57.20	57.20	+3.50	1	3241
11:41:16	56.80	57.20	57.20	+3.50	1	3240
11:41:06	56.80	57.20	57.20	+3.50	2	3239
11:40:52	56.60	56.80	56.80	+3.10	3	3237
11:40:39	56.60	57.00	57.00	+3.30	2	3234
11:40:34	56.60	57.20	56.60	+2.90	1	3232
11:40:23	56.60	57.20	56.60	+2.90	1	3231
11:40:22	56.60	57.20	56.60	+2.90	1	3230
11:40:08	56.70	57.20	56.60	+2.90	1	3229
11:40:08	56.70	57.20	56.70	+3.00	1	3228
11:39:48	56.70	57.10	57.10	+3.40	4	3227
11:39:47	56.60	57.00	57.00	+3.30	1	3223
11:39:10	56.70	57.00	56.70	+3.00	2	3222
11:39:10	56.70	57.00	56.70	+3.00	4	3220
11:38:57	56.90	57.10	56.90	+3.20	1	3216
11:38:05	56.70	56.90	56.90	+3.20	4	3215
11:37:50	56.70	57.30	56.70	+3.00	1	3211
11:37:50	56.70	57.30	56.70	+3.00	1	3210
11:37:43	56.70	57.30	57.30	+3.60	1	3209
11:37:42	56.70	56.80	56.80	+3.10	1	3208
11:37:39	56.80	57.40	56.80	+3.10	3	3207
11:37:38	56.70	57.30	57.30	+3.60	1	3204
11:37:32	56.70	57.00	57.00	+3.30	6	3203
11:37:17	56.60	57.20	57.30	+3.60	2	3197
11:37:17	56.60	57.20	57.20	+3.50	1	3195
11:37:17	56.90	57.30	56.70	+3.00	3	3194
11:37:17	56.90	57.30	56.90	+3.20	1	3191
11:37:13	56.70	57.10	57.10	+3.40	2	3190
11:37:13	56.60	56.90	56.90	+3.20	11	3188
11:37:10	56.60	56.90	56.90	+3.20	1	3177
11:37:09	56.90	57.20	56.90	+3.20	1	3176
11:37:02	57.00	57.30	56.90	+3.20	2	3175
11:37:02	57.00	57.30	57.00	+3.30	2	3173
11:36:38	57.00	57.40	57.40	+3.70	1	3171
11:36:32	57.00	57.50	57.00	+3.30	1	3170
11:36:20	56.70	57.00	57.00	+3.30	1	3169
11:36:18	57.00	57.70	57.00	+3.30	1	3168
11:36:16	57.00	57.70	57.00	+3.30	1	3167
11:36:12	57.10	57.70	57.10	+3.40	1	3166
11:35:58	57.00	57.70	57.00	+3.30	1	3165
11:35:55	57.00	57.60	57.00	+3.30	1	3164
11:35:55	57.40	57.70	57.10	+3.40	4	3163
11:35:55	57.40	57.70	57.20	+3.50	2	3159
11:35:55	57.40	57.70	57.30	+3.60	1	3157
11:35:55	57.40	57.70	57.40	+3.70	5	3156
11:35:52	57.60	57.80	57.50	+3.80	4	3151
11:35:52	57.60	57.80	57.60	+3.90	1	3147
11:35:43	57.50	57.70	57.70	+4.00	5	3146
11:35:43	57.40	57.60	57.70	+4.00	3	3141
11:35:43	57.40	57.60	57.60	+3.90	1	3138
11:35:28	57.60	57.70	57.60	+3.90	1	3137
11:35:27	57.40	57.60	57.60	+3.90	3	3136
11:35:22	57.40	57.50	57.50	+3.80	3	3133
11:35:22	57.50	57.60	57.50	+3.80	1	3130
11:35:16	57.50	57.60	57.50	+3.80	1	3129
11:35:12	57.50	57.60	57.50	+3.80	1	3128
11:34:56	57.60	57.70	57.60	+3.90	2	3127
11:34:56	57.60	57.70	57.60	+3.90	1	3125
11:34:48	57.60	57.70	57.60	+3.90	5	3124
11:34:39	57.70	57.80	57.70	+4.00	1	3119
11:34:37	57.70	57.80	57.70	+4.00	1	3118
11:34:36	57.70	57.80	57.70	+4.00	12	3117
11:34:26	57.70	57.80	57.70	+4.00	1	3105
11:33:38	57.70	57.80	57.80	+4.10	1	3104
11:33:21	57.70	57.80	57.80	+4.10	1	3103
11:33:09	57.70	57.80	57.80	+4.10	1	3102
11:33:01	57.70	57.80	57.70	+4.00	1	3101
11:32:37	57.70	57.80	57.70	+4.00	1	3100
11:32:01	57.70	58.10	57.70	+4.00	1	3099
11:31:52	57.70	57.80	57.80	+4.10	1	3098
11:31:49	57.80	58.10	57.80	+4.10	1	3097
11:31:14	57.80	58.10	57.80	+4.10	1	3096
11:31:11	58.00	58.10	58.00	+4.30	1	3095
11:31:09	58.00	58.10	58.00	+4.30	1	3094
11:31:09	57.70	58.00	58.00	+4.30	1	3093
11:30:58	58.00	58.10	58.00	+4.30	1	3092
11:30:36	57.70	58.00	58.00	+4.30	3	3091
11:30:36	57.60	57.90	57.90	+4.20	1	3088
11:30:20	57.70	58.00	57.70	+4.00	1	3087
11:30:19	57.60	57.80	57.80	+4.10	2	3086
11:30:15	57.70	57.80	57.80	+4.10	1	3084
11:29:44	57.80	58.00	57.80	+4.10	2	3083
11:29:44	57.80	58.00	57.80	+4.10	1	3081
11:29:23	57.90	58.00	57.80	+4.10	3	3080
11:29:23	57.90	58.00	57.90	+4.20	3	3077
11:29:14	58.00	58.10	58.00	+4.30	1	3074
11:29:08	58.00	58.10	58.00	+4.30	1	3073
11:28:55	58.00	58.10	58.00	+4.30	4	3072
11:28:44	58.00	58.40	58.00	+4.30	5	3068
11:28:10	58.10	58.40	58.10	+4.40	1	3063
11:28:10	58.10	58.40	58.10	+4.40	1	3062
11:28:07	58.30	58.50	58.30	+4.60	1	3061
11:28:00	58.20	58.50	58.20	+4.50	1	3060
11:27:15	58.30	58.50	58.30	+4.60	1	3059
11:26:46	58.20	58.60	58.20	+4.50	1	3058
11:26:15	58.20	58.60	58.60	+4.90	1	3057
11:25:49	58.10	58.60	58.60	+4.90	2	3056
11:25:33	58.30	58.70	58.10	+4.40	2	3054
11:25:33	58.30	58.70	58.30	+4.60	1	3052
11:24:43	58.20	58.70	58.70	+5.00	1	3051
11:24:37	58.10	58.70	58.70	+5.00	1	3050
11:24:33	58.10	58.70	58.70	+5.00	1	3049
11:24:09	58.10	58.60	58.70	+5.00	1	3048
11:24:09	58.10	58.60	58.60	+4.90	1	3047
11:23:47	58.10	58.60	58.70	+5.00	1	3046
11:23:47	58.10	58.60	58.60	+4.90	5	3045
11:23:47	58.50	58.60	58.50	+4.80	1	3040
11:23:42	58.10	58.50	58.50	+4.80	1	3039
11:23:40	58.10	58.50	58.50	+4.80	1	3038
11:23:37	58.10	58.50	58.50	+4.80	1	3037
11:23:26	58.10	58.40	58.70	+5.00	1	3036
11:23:26	58.10	58.40	58.60	+4.90	2	3035
11:23:26	58.10	58.40	58.50	+4.80	1	3033
11:23:26	58.10	58.40	58.40	+4.70	1	3032
11:23:25	58.10	58.30	58.10	+4.40	1	3031
11:23:25	58.10	58.30	58.10	+4.40	8	3030
11:23:25	58.20	58.40	58.20	+4.50	32	3022
11:23:25	58.20	58.40	58.20	+4.50	10	2990
11:22:17	58.50	58.60	58.50	+4.80	1	2980
11:22:17	58.50	58.60	58.50	+4.80	1	2979
11:22:10	58.40	58.60	58.40	+4.70	1	2978
11:21:37	58.50	58.60	58.50	+4.80	3	2977
11:21:37	58.60	58.70	58.60	+4.90	3	2974
11:20:55	58.40	58.60	58.60	+4.90	2	2971
11:20:00	58.20	58.40	58.40	+4.70	9	2969
11:19:54	58.10	58.20	58.20	+4.50	8	2960
11:19:46	58.10	58.20	58.20	+4.50	1	2952
11:19:43	58.10	58.20	58.20	+4.50	4	2951
11:19:38	58.10	58.20	58.20	+4.50	1	2947
11:19:08	58.20	58.30	58.20	+4.50	1	2946
11:18:49	58.10	58.20	58.20	+4.50	1	2945
11:18:47	58.20	58.40	58.20	+4.50	1	2944
11:18:44	58.20	58.40	58.20	+4.50	1	2943
11:18:20	58.20	58.40	58.20	+4.50	1	2942
11:18:16	58.20	58.40	58.40	+4.70	2	2941
11:18:14	58.20	58.40	58.20	+4.50	2	2939
11:17:35	58.20	58.40	58.20	+4.50	2	2937
11:17:34	58.20	58.40	58.40	+4.70	3	2935
11:16:51	58.40	58.60	58.40	+4.70	2	2932
11:15:53	58.40	58.60	58.40	+4.70	5	2930
11:15:53	58.50	58.60	58.50	+4.80	5	2925
11:15:53	58.60	58.70	58.60	+4.90	12	2920
11:14:25	58.60	58.70	58.70	+5.00	1	2908
11:14:11	58.60	58.70	58.70	+5.00	2	2907
11:13:52	58.60	58.70	58.70	+5.00	1	2905
11:13:39	58.60	58.70	58.60	+4.90	1	2904
11:12:57	58.60	58.70	58.60	+4.90	1	2903
11:12:48	58.50	58.60	58.60	+4.90	1	2902
11:12:21	58.50	58.60	58.60	+4.90	1	2901
11:11:08	58.50	58.60	58.60	+4.90	2	2900
11:11:06	58.50	58.60	58.60	+4.90	2	2898
11:10:45	58.40	58.50	58.50	+4.80	2	2896
11:09:43	58.40	58.50	58.50	+4.80	1	2894
11:09:22	58.40	58.60	58.60	+4.90	1	2893
11:09:09	58.50	58.60	58.50	+4.80	1	2892
11:09:05	58.50	58.60	58.60	+4.90	1	2891
11:08:17	58.40	58.50	58.50	+4.80	1	2890
11:08:11	58.40	58.60	58.40	+4.70	1	2889
11:07:11	58.40	58.50	58.50	+4.80	2	2888
11:07:11	58.40	58.50	58.50	+4.80	3	2886
11:07:08	58.40	58.50	58.50	+4.80	3	2883
11:07:08	58.10	58.40	58.40	+4.70	1	2880
11:07:05	58.10	58.40	58.40	+4.70	1	2879
11:06:31	58.40	58.50	58.40	+4.70	1	2878
11:06:31	58.40	58.50	58.50	+4.80	10	2877
11:06:23	58.10	58.30	58.40	+4.70	2	2867
11:06:23	58.10	58.30	58.30	+4.60	1	2865
11:06:11	58.10	58.40	58.40	+4.70	1	2864
11:05:55	58.20	58.40	58.10	+4.40	4	2863
11:05:55	58.20	58.40	58.20	+4.50	1	2859
11:05:07	58.20	58.30	58.40	+4.70	2	2858
11:05:07	58.20	58.30	58.30	+4.60	1	2856
11:04:55	58.20	58.30	58.30	+4.60	2	2855
11:04:11	58.20	58.30	58.30	+4.60	1	2853
11:04:05	58.20	58.30	58.30	+4.60	1	2852
11:03:57	58.10	58.30	58.30	+4.60	2	2851
11:03:49	58.10	58.20	58.20	+4.50	1	2849
11:02:20	58.00	58.30	58.00	+4.30	1	2848
11:01:28	58.00	58.30	58.00	+4.30	1	2847
11:01:01	57.90	58.00	58.00	+4.30	1	2846
11:00:54	57.80	58.00	58.00	+4.30	1	2845
11:00:54	57.80	58.00	58.00	+4.30	2	2844
11:00:35	57.70	58.00	58.00	+4.30	2	2842
11:00:34	57.60	57.90	57.90	+4.20	10	2840
11:00:02	57.60	57.90	57.90	+4.20	1	2830
10:59:40	57.60	57.90	57.90	+4.20	1	2829
10:59:32	57.90	58.00	57.90	+4.20	2	2828
10:59:30	57.60	57.90	57.90	+4.20	1	2826
10:59:04	57.60	57.90	57.90	+4.20	3	2825
10:59:02	57.50	57.90	57.90	+4.20	8	2822
10:59:02	57.60	57.90	57.90	+4.20	2	2814
10:59:00	57.60	57.80	57.80	+4.10	1	2812
10:59:00	57.50	57.70	57.70	+4.00	2	2811
10:59:00	57.50	57.60	57.60	+3.90	14	2809
10:58:48	57.50	57.60	57.60	+3.90	1	2795
10:58:48	57.50	57.60	57.50	+3.80	5	2794
10:58:47	57.50	57.60	57.50	+3.80	1	2789
10:58:45	57.50	57.60	57.50	+3.80	1	2788
10:58:43	57.50	57.60	57.50	+3.80	1	2787
10:58:36	57.50	57.60	57.50	+3.80	1	2786
10:58:25	57.50	57.60	57.50	+3.80	1	2785
10:58:13	57.50	57.60	57.60	+3.90	1	2784
10:58:02	57.50	57.60	57.60	+3.90	2	2783
10:57:52	57.50	57.60	57.60	+3.90	1	2781
10:57:38	57.50	57.60	57.60	+3.90	1	2780
10:57:12	57.60	57.70	57.60	+3.90	4	2779
10:56:52	57.70	57.80	57.70	+4.00	2	2775
10:56:22	57.60	57.80	57.80	+4.10	1	2773
10:56:16	57.60	57.80	57.80	+4.10	2	2772
10:56:13	57.70	57.80	57.70	+4.00	9	2770
10:56:08	57.70	57.80	57.70	+4.00	6	2761
10:56:05	57.70	57.80	57.70	+4.00	1	2755
10:55:31	57.80	57.90	57.80	+4.10	1	2754
10:55:00	57.70	57.80	57.80	+4.10	2	2753
10:54:36	57.70	57.80	57.80	+4.10	1	2751
10:54:13	57.80	57.90	57.80	+4.10	1	2750
10:53:26	57.80	57.90	57.80	+4.10	1	2749
10:53:26	57.80	57.90	57.80	+4.10	1	2748
10:53:02	57.70	57.90	57.90	+4.20	1	2747
10:52:52	57.80	57.90	57.80	+4.10	8	2746
10:52:52	57.80	57.90	57.80	+4.10	3	2738
10:52:52	57.90	58.00	57.90	+4.20	1	2735
10:52:00	57.80	57.90	57.90	+4.20	5	2734
10:51:53	57.80	57.90	57.90	+4.20	1	2729
10:51:24	57.90	58.00	57.80	+4.10	2	2728
10:51:24	57.90	58.00	57.90	+4.20	1	2726
10:51:21	57.90	58.00	57.90	+4.20	1	2725
10:50:04	57.80	58.00	57.80	+4.10	1	2724
10:50:00	57.80	57.90	57.90	+4.20	2	2723
10:49:52	57.90	58.00	57.90	+4.20	1	2721
10:49:49	57.80	57.90	57.90	+4.20	1	2720
10:49:32	57.70	57.90	57.90	+4.20	1	2719
10:48:51	57.70	57.80	57.80	+4.10	1	2718
10:48:47	57.70	57.80	57.80	+4.10	1	2717
10:48:31	57.70	57.80	57.80	+4.10	1	2716
10:48:23	57.80	58.00	57.80	+4.10	1	2715
10:48:11	57.80	58.00	57.80	+4.10	1	2714
10:48:00	57.80	57.90	57.90	+4.20	1	2713
10:47:54	57.80	57.90	57.80	+4.10	1	2712
10:47:38	57.90	58.00	57.90	+4.20	1	2711
10:47:13	57.80	58.10	58.10	+4.40	1	2710
10:47:07	57.80	58.10	58.10	+4.40	1	2709
10:46:54	57.80	58.10	58.10	+4.40	2	2708
10:46:17	57.80	58.10	57.80	+4.10	1	2706
10:45:58	57.80	58.10	58.10	+4.40	1	2705
10:45:44	57.80	58.00	58.00	+4.30	1	2704
10:45:04	57.80	58.00	58.00	+4.30	1	2703
10:45:00	57.80	58.00	58.00	+4.30	2	2702
10:44:55	57.80	58.00	57.80	+4.10	1	2700
10:44:45	57.80	58.10	57.80	+4.10	1	2699
10:44:05	57.70	58.20	57.70	+4.00	2	2698
10:44:00	57.60	57.70	57.70	+4.00	35	2696
10:44:00	57.60	57.70	57.70	+4.00	2	2661
10:44:00	57.60	57.70	57.70	+4.00	1	2659
10:44:00	57.60	57.70	57.70	+4.00	1	2658
10:44:00	57.70	58.20	57.70	+4.00	1	2657
10:44:00	57.60	58.10	58.10	+4.40	4	2656
10:44:00	57.60	57.90	57.90	+4.20	7	2652
10:44:00	57.50	57.80	57.80	+4.10	4	2645
10:44:00	57.70	57.80	57.70	+4.00	1	2641
10:43:53	57.70	57.90	57.70	+4.00	1	2640
10:43:41	57.70	57.90	57.90	+4.20	1	2639
10:43:39	57.70	57.80	57.80	+4.10	1	2638
10:43:35	57.70	57.90	57.70	+4.00	1	2637
10:43:35	57.80	57.90	57.80	+4.10	3	2636
10:43:35	57.80	57.90	57.80	+4.10	2	2633
10:43:23	57.80	57.90	57.90	+4.20	1	2631
10:42:55	57.90	58.10	57.90	+4.20	1	2630
10:42:39	58.00	58.20	58.00	+4.30	16	2629
10:42:34	58.10	58.20	58.10	+4.40	2	2613
10:42:25	58.10	58.30	58.10	+4.40	2	2611
10:42:11	58.10	58.30	58.10	+4.40	2	2609
10:42:00	58.10	58.30	58.10	+4.40	1	2607
10:41:56	58.10	58.30	58.10	+4.40	1	2606
10:41:49	58.00	58.60	58.00	+4.30	1	2605
10:41:48	58.00	58.60	58.60	+4.90	1	2604
10:41:48	58.00	58.60	58.00	+4.30	1	2603
10:41:42	58.00	58.60	58.00	+4.30	10	2602
10:41:39	58.10	58.60	58.10	+4.40	3	2592
10:41:39	58.10	58.60	58.10	+4.40	1	2589
10:41:26	58.20	58.60	58.20	+4.50	1	2588
10:41:21	58.20	58.60	58.60	+4.90	1	2587
10:41:02	58.20	58.60	58.60	+4.90	1	2586
10:41:00	58.30	58.60	58.30	+4.60	1	2585
10:40:39	58.20	58.60	58.60	+4.90	1	2584
10:40:36	58.30	58.60	58.30	+4.60	3	2583
10:40:36	58.40	58.60	58.30	+4.60	8	2580
10:40:36	58.40	58.60	58.40	+4.70	2	2572
10:40:18	58.40	58.60	58.60	+4.90	1	2570
10:40:05	58.40	58.60	58.60	+4.90	1	2569
10:39:26	58.30	58.60	58.60	+4.90	3	2568
10:39:06	58.60	58.70	58.60	+4.90	1	2565
10:38:27	58.60	58.70	58.70	+5.00	5	2564
10:37:57	58.70	58.80	58.70	+5.00	1	2559
10:37:57	58.30	58.70	58.70	+5.00	1	2558
10:37:39	58.30	58.70	58.70	+5.00	1	2557
10:37:39	58.30	58.40	58.40	+4.70	3	2556
10:37:39	58.40	58.70	58.40	+4.70	1	2553
10:37:33	58.40	58.70	58.70	+5.00	1	2552
10:37:31	58.40	58.70	58.40	+4.70	3	2551
10:37:07	58.40	58.70	58.70	+5.00	1	2548
10:37:07	58.40	58.60	58.60	+4.90	4	2547
10:36:43	58.30	58.40	58.40	+4.70	1	2543
10:36:27	58.30	58.70	58.30	+4.60	1	2542
10:36:23	58.30	58.70	58.30	+4.60	1	2541
10:36:04	58.30	58.70	58.30	+4.60	1	2540
10:36:04	58.30	58.70	58.30	+4.60	2	2539
10:36:00	58.40	58.70	58.40	+4.70	2	2537
10:35:59	58.40	58.70	58.40	+4.70	1	2535
10:35:58	58.40	58.70	58.40	+4.70	1	2534
10:35:57	58.40	58.70	58.40	+4.70	2	2533
10:35:49	58.40	58.70	58.40	+4.70	1	2531
10:35:49	58.50	58.70	58.50	+4.80	2	2530
10:35:49	58.50	58.70	58.50	+4.80	1	2528
10:35:49	58.50	58.70	58.50	+4.80	5	2527
10:35:49	58.50	58.70	58.50	+4.80	1	2522
10:35:43	58.50	58.70	58.70	+5.00	1	2521
10:35:41	58.60	58.70	58.60	+4.90	1	2520
10:35:35	58.60	58.70	58.60	+4.90	3	2519
10:34:40	58.70	58.80	58.70	+5.00	1	2516
10:34:21	58.70	59.00	59.00	+5.30	1	2515
10:33:47	58.90	59.00	58.90	+5.20	1	2514
10:33:22	58.60	59.00	59.00	+5.30	1	2513
10:33:15	58.60	58.90	58.90	+5.20	6	2512
10:33:14	58.70	58.90	58.70	+5.00	1	2506
10:33:03	58.70	58.90	58.90	+5.20	1	2505
10:32:46	58.70	59.00	58.70	+5.00	1	2504
10:32:43	市價	--	59.00	+5.30	1	2503
10:32:40	市價	--	59.00	+5.30	1	2502
10:32:40	市價	--	59.00	+5.30	15	2501
10:32:30	市價	--	59.00	+5.30	1	2486
10:32:27	市價	--	59.00	+5.30	1	2485
10:32:23	市價	--	59.00	+5.30	1	2484
10:32:14	市價	--	59.00	+5.30	2	2483
10:32:10	市價	--	59.00	+5.30	1	2481
10:32:00	市價	--	59.00	+5.30	1	2480
10:31:56	58.70	59.00	59.00	+5.30	1	2479
10:31:55	58.70	59.00	59.00	+5.30	24	2478
10:31:55	58.70	59.00	59.00	+5.30	1	2454
10:31:45	58.60	58.80	58.80	+5.10	1	2453
10:31:31	58.60	58.70	58.70	+5.00	1	2452
10:31:31	58.60	58.70	58.60	+4.90	1	2451
10:31:31	58.70	59.00	58.70	+5.00	1	2450
10:29:52	58.70	59.00	59.00	+5.30	1	2449
10:29:51	59.00	--	59.00	+5.30	1	2448
10:29:45	58.70	59.00	59.00	+5.30	4	2447
10:29:42	58.70	59.00	59.00	+5.30	4	2443
10:29:42	59.00	--	59.00	+5.30	1	2439
10:29:26	市價	--	59.00	+5.30	10	2438
10:29:22	市價	--	59.00	+5.30	2	2428
10:29:13	58.70	59.00	59.00	+5.30	18	2426
10:28:42	58.70	59.00	59.00	+5.30	1	2408
10:28:38	58.80	59.00	58.80	+5.10	1	2407
10:28:11	58.90	--	58.90	+5.20	1	2406
10:28:11	58.90	59.00	59.00	+5.30	21	2405
10:28:11	58.60	58.90	58.90	+5.20	4	2384
10:27:51	58.50	58.90	58.90	+5.20	1	2380
10:27:36	58.60	58.90	58.60	+4.90	1	2379
10:26:57	58.60	59.00	58.60	+4.90	1	2378
10:26:41	58.90	59.00	58.90	+5.20	2	2377
10:26:40	58.60	58.90	58.90	+5.20	1	2375
10:26:31	58.60	58.90	58.90	+5.20	4	2374
10:26:31	58.60	58.80	58.80	+5.10	8	2370
10:26:31	58.60	58.80	58.60	+4.90	1	2362
10:26:22	58.70	58.80	58.70	+5.00	1	2361
10:26:14	58.60	58.80	58.80	+5.10	1	2360
10:26:14	58.70	58.80	58.60	+4.90	9	2359
10:26:14	58.70	58.80	58.70	+5.00	1	2350
10:25:59	58.60	--	58.60	+4.90	1	2349
10:25:53	58.90	--	58.90	+5.20	1	2348
10:25:53	58.90	59.00	59.00	+5.30	1	2347
10:25:37	59.00	--	59.00	+5.30	1	2346
10:25:25	58.90	--	58.90	+5.20	1	2345
10:25:25	58.90	59.00	59.00	+5.30	1	2344
10:25:14	58.70	59.00	59.00	+5.30	1	2343
10:25:07	58.70	59.00	59.00	+5.30	2	2342
10:24:58	59.00	--	59.00	+5.30	1	2340
10:24:52	市價	--	59.00	+5.30	2	2339
10:24:23	市價	--	59.00	+5.30	1	2337
10:23:16	58.70	59.00	59.00	+5.30	1	2336
10:23:16	58.70	59.00	59.00	+5.30	1	2335
10:22:52	58.70	59.00	59.00	+5.30	1	2334
10:22:49	58.70	59.00	59.00	+5.30	12	2333
10:22:16	58.60	59.00	59.00	+5.30	1	2321
10:22:16	58.60	--	58.60	+4.90	1	2320
10:22:04	58.70	59.00	59.00	+5.30	10	2319
10:21:55	58.60	59.00	59.00	+5.30	3	2309
10:21:42	59.00	--	59.00	+5.30	10	2306
10:21:17	59.00	--	59.00	+5.30	1	2296
10:21:03	市價	--	59.00	+5.30	2	2295
10:19:39	市價	--	59.00	+5.30	1	2293
10:19:30	市價	--	59.00	+5.30	1	2292
10:19:29	市價	--	59.00	+5.30	10	2291
10:19:26	市價	--	59.00	+5.30	2	2281
10:19:01	市價	--	59.00	+5.30	1	2279
10:18:46	市價	--	59.00	+5.30	1	2278
10:18:43	市價	--	59.00	+5.30	1	2277
10:18:28	市價	--	59.00	+5.30	3	2276
10:18:25	市價	--	59.00	+5.30	3	2273
10:18:25	58.60	59.00	59.00	+5.30	4	2270
10:18:13	58.60	59.00	59.00	+5.30	2	2266
10:18:13	市價	--	59.00	+5.30	3	2264
10:18:02	59.00	--	59.00	+5.30	1	2261
10:17:57	59.00	--	59.00	+5.30	1	2260
10:17:56	59.00	--	59.00	+5.30	1	2259
10:17:47	59.00	--	59.00	+5.30	1	2258
10:17:33	59.00	--	59.00	+5.30	2	2257
10:17:07	58.70	59.00	59.00	+5.30	10	2255
10:17:07	58.60	59.00	59.00	+5.30	2	2245
10:17:06	58.70	59.00	58.70	+5.00	1	2243
10:16:50	58.70	59.00	59.00	+5.30	2	2242
10:16:48	59.00	--	59.00	+5.30	1	2240
10:16:29	58.70	59.00	59.00	+5.30	11	2239
10:16:25	58.60	59.00	59.00	+5.30	4	2228
10:16:20	59.00	--	59.00	+5.30	2	2224
10:15:52	58.60	--	58.60	+4.90	1	2222
10:15:26	58.60	59.00	59.00	+5.30	1	2221
10:15:14	市價	--	59.00	+5.30	1	2220
10:14:47	58.60	59.00	59.00	+5.30	1	2219
10:14:46	58.60	59.00	59.00	+5.30	7	2218
10:14:38	58.70	59.00	59.00	+5.30	3	2211
10:14:38	市價	--	59.00	+5.30	2	2208
10:14:15	58.60	59.00	59.00	+5.30	1	2206
10:14:07	58.70	--	58.70	+5.00	2	2205
10:13:51	59.00	--	59.00	+5.30	1	2203
10:13:38	58.70	59.00	59.00	+5.30	3	2202
10:13:17	市價	--	59.00	+5.30	1	2199
10:12:41	58.70	59.00	59.00	+5.30	1	2198
10:12:41	59.00	--	59.00	+5.30	1	2197
10:12:41	59.00	--	59.00	+5.30	2	2196
10:12:17	59.00	--	59.00	+5.30	1	2194
10:12:08	58.70	59.00	59.00	+5.30	2	2193
10:12:04	58.70	59.00	59.00	+5.30	1	2191
10:11:27	58.70	59.00	59.00	+5.30	1	2190
10:11:21	58.70	59.00	59.00	+5.30	1	2189
10:11:21	59.00	--	59.00	+5.30	1	2188
10:11:07	58.70	59.00	59.00	+5.30	1	2187
10:11:01	58.70	59.00	59.00	+5.30	8	2186
10:10:54	58.70	59.00	59.00	+5.30	1	2178
10:10:44	58.70	59.00	59.00	+5.30	5	2177
10:10:36	58.70	59.00	58.70	+5.00	1	2172
10:10:34	58.70	--	58.70	+5.00	1	2171
10:10:34	58.70	59.00	59.00	+5.30	3	2170
10:10:34	58.80	59.00	58.80	+5.10	1	2167
10:10:14	58.70	59.00	59.00	+5.30	6	2166
10:10:11	58.70	59.00	59.00	+5.30	1	2160
10:10:00	59.00	--	59.00	+5.30	1	2159
10:09:31	59.00	--	59.00	+5.30	1	2158
10:09:23	59.00	--	59.00	+5.30	5	2157
10:09:12	59.00	--	59.00	+5.30	1	2152
10:08:41	59.00	--	59.00	+5.30	1	2151
10:08:33	59.00	--	59.00	+5.30	1	2150
10:07:51	59.00	--	59.00	+5.30	1	2149
10:07:07	59.00	--	59.00	+5.30	5	2148
10:07:01	59.00	--	59.00	+5.30	5	2143
10:06:43	59.00	--	59.00	+5.30	1	2138
10:06:41	59.00	--	59.00	+5.30	1	2137
10:06:36	59.00	--	59.00	+5.30	1	2136
10:06:35	59.00	--	59.00	+5.30	1	2135
10:06:33	59.00	--	59.00	+5.30	3	2134
10:06:31	59.00	--	59.00	+5.30	1	2131
10:06:27	59.00	--	59.00	+5.30	4	2130
10:06:19	59.00	--	59.00	+5.30	3	2126
10:06:01	59.00	--	59.00	+5.30	1	2123
10:05:35	59.00	--	59.00	+5.30	1	2122
10:05:15	市價	--	59.00	+5.30	1	2121
10:05:05	市價	--	59.00	+5.30	23	2120
10:05:01	市價	--	59.00	+5.30	2	2097
10:05:01	市價	--	59.00	+5.30	1	2095
10:04:40	市價	--	59.00	+5.30	2	2094
10:04:27	市價	--	59.00	+5.30	18	2092
10:03:58	市價	--	59.00	+5.30	1	2074
10:03:33	市價	--	59.00	+5.30	1	2073
10:03:31	市價	--	59.00	+5.30	1	2072
10:01:55	市價	--	59.00	+5.30	1	2071
10:01:20	市價	--	59.00	+5.30	10	2070
09:58:10	市價	--	59.00	+5.30	1	2060
09:57:27	市價	--	59.00	+5.30	2	2059
09:57:16	市價	--	59.00	+5.30	5	2057
09:56:52	市價	--	59.00	+5.30	3	2052
09:56:32	市價	--	59.00	+5.30	1	2049
09:56:30	市價	--	59.00	+5.30	2	2048
09:56:20	市價	--	59.00	+5.30	1	2046
09:54:37	市價	--	59.00	+5.30	2	2045
09:54:18	市價	--	59.00	+5.30	1	2043
09:54:01	市價	--	59.00	+5.30	2	2042
09:53:59	市價	--	59.00	+5.30	4	2040
09:53:38	市價	--	59.00	+5.30	3	2036
09:52:51	市價	--	59.00	+5.30	2	2033
09:52:38	市價	--	59.00	+5.30	1	2031
09:52:08	市價	--	59.00	+5.30	10	2030
09:51:39	市價	--	59.00	+5.30	1	2020
09:50:56	市價	--	59.00	+5.30	1	2019
09:50:53	市價	--	59.00	+5.30	1	2018
09:50:38	市價	--	59.00	+5.30	1	2017
09:50:27	市價	--	59.00	+5.30	2	2016
09:50:26	市價	--	59.00	+5.30	2	2014
09:50:11	市價	--	59.00	+5.30	1	2012
09:50:00	市價	--	59.00	+5.30	1	2011
09:49:47	市價	--	59.00	+5.30	1	2010
09:49:47	市價	--	59.00	+5.30	21	2009
09:49:42	市價	--	59.00	+5.30	1	1988
09:49:38	市價	--	59.00	+5.30	10	1987
09:49:10	市價	--	59.00	+5.30	1	1977
09:49:05	市價	--	59.00	+5.30	1	1976
09:48:55	市價	--	59.00	+5.30	2	1975
09:48:54	市價	--	59.00	+5.30	1	1973
09:48:49	市價	--	59.00	+5.30	1	1972
09:48:43	市價	--	59.00	+5.30	2	1971
09:48:34	市價	--	59.00	+5.30	2	1969
09:48:34	市價	--	59.00	+5.30	5	1967
09:48:15	市價	--	59.00	+5.30	2	1962
09:48:15	市價	--	59.00	+5.30	2	1960
09:48:12	市價	--	59.00	+5.30	1	1958
09:47:42	市價	--	59.00	+5.30	2	1957
09:47:38	市價	--	59.00	+5.30	5	1955
09:47:36	市價	--	59.00	+5.30	1	1950
09:47:36	市價	--	59.00	+5.30	1	1949
09:46:45	市價	--	59.00	+5.30	1	1948
09:46:34	市價	--	59.00	+5.30	1	1947
09:46:17	市價	--	59.00	+5.30	5	1946
09:46:13	市價	--	59.00	+5.30	1	1941
09:46:10	市價	--	59.00	+5.30	1	1940
09:46:01	市價	--	59.00	+5.30	5	1939
09:45:58	市價	--	59.00	+5.30	10	1934
09:45:56	市價	--	59.00	+5.30	2	1924
09:45:53	市價	--	59.00	+5.30	1	1922
09:45:47	市價	--	59.00	+5.30	1	1921
09:45:25	市價	--	59.00	+5.30	3	1920
09:45:17	市價	--	59.00	+5.30	2	1917
09:45:04	市價	--	59.00	+5.30	10	1915
09:45:04	市價	--	59.00	+5.30	20	1905
09:45:03	市價	--	59.00	+5.30	1	1885
09:45:02	市價	--	59.00	+5.30	1	1884
09:45:01	市價	--	59.00	+5.30	1	1883
09:44:55	市價	--	59.00	+5.30	1	1882
09:44:54	市價	--	59.00	+5.30	1	1881
09:44:52	市價	--	59.00	+5.30	1	1880
09:44:52	市價	--	59.00	+5.30	2	1879
09:44:52	市價	--	59.00	+5.30	3	1877
09:44:45	市價	--	59.00	+5.30	1	1874
09:44:43	市價	--	59.00	+5.30	1	1873
09:44:41	市價	--	59.00	+5.30	1	1872
09:44:40	市價	--	59.00	+5.30	1	1871
09:44:37	市價	--	59.00	+5.30	2	1870
09:44:37	市價	--	59.00	+5.30	1	1868
09:44:36	市價	--	59.00	+5.30	1	1867
09:44:36	市價	--	59.00	+5.30	1	1866
09:44:33	市價	--	59.00	+5.30	19	1865
09:44:32	市價	--	59.00	+5.30	1	1846
09:44:30	市價	--	59.00	+5.30	2	1845
09:44:27	市價	--	59.00	+5.30	2	1843
09:44:27	市價	--	59.00	+5.30	1	1841
09:44:27	市價	--	59.00	+5.30	1	1840
09:44:16	58.70	58.90	58.90	+5.20	1	1839
09:44:12	58.60	58.90	58.90	+5.20	2	1838
09:44:08	58.50	--	58.50	+4.80	1	1836
09:44:04	58.50	59.00	59.00	+5.30	1	1835
09:44:04	58.50	59.00	59.00	+5.30	8	1834
09:43:51	58.60	--	58.50	+4.80	1	1826
09:43:51	58.60	--	58.60	+4.90	1	1825
09:43:49	市價	--	59.00	+5.30	1	1824
09:43:44	58.50	59.00	59.00	+5.30	3	1823
09:43:44	58.50	59.00	59.00	+5.30	5	1820
09:43:44	58.50	59.00	59.00	+5.30	1	1815
09:43:44	58.50	59.00	59.00	+5.30	3	1814
09:43:44	58.50	58.90	58.90	+5.20	1	1811
09:43:29	58.50	59.00	59.00	+5.30	5	1810
09:43:29	58.50	59.00	59.00	+5.30	3	1805
09:43:29	58.50	59.00	59.00	+5.30	1	1802
09:43:29	58.50	58.90	58.90	+5.20	1	1801
09:43:29	58.80	58.90	58.80	+5.10	1	1800
09:43:24	58.50	58.80	58.80	+5.10	1	1799
09:43:17	58.50	--	58.50	+4.80	2	1798
09:43:17	58.50	59.00	59.00	+5.30	2	1796
09:43:14	59.00	--	59.00	+5.30	1	1794
09:43:14	59.00	--	59.00	+5.30	1	1793
09:43:11	59.00	--	59.00	+5.30	3	1792
09:43:04	59.00	--	59.00	+5.30	1	1789
09:43:04	市價	--	59.00	+5.30	42	1788
09:43:04	市價	--	59.00	+5.30	22	1746
09:43:04	市價	--	59.00	+5.30	101	1724
09:43:04	市價	--	59.00	+5.30	167	1623
09:42:35	市價	--	59.00	+5.30	1	1456
09:42:18	市價	--	59.00	+5.30	1	1455
09:42:00	市價	--	59.00	+5.30	6	1454
09:40:51	市價	--	59.00	+5.30	1	1448
09:40:48	市價	--	59.00	+5.30	1	1447
09:38:26	市價	--	59.00	+5.30	1	1446
09:38:23	市價	--	59.00	+5.30	1	1445
09:38:16	市價	--	59.00	+5.30	1	1444
09:38:05	市價	--	59.00	+5.30	1	1443
09:37:31	市價	--	59.00	+5.30	1	1442
09:37:20	市價	--	59.00	+5.30	1	1441
09:36:53	市價	--	59.00	+5.30	1	1440
09:36:19	市價	--	59.00	+5.30	1	1439
09:35:33	市價	--	59.00	+5.30	3	1438
09:35:06	市價	--	59.00	+5.30	1	1435
09:35:05	市價	--	59.00	+5.30	2	1434
09:34:22	市價	--	59.00	+5.30	2	1432
09:34:16	市價	--	59.00	+5.30	1	1430
09:33:41	市價	--	59.00	+5.30	2	1429
09:33:24	市價	--	59.00	+5.30	1	1427
09:33:17	市價	--	59.00	+5.30	1	1426
09:33:16	市價	--	59.00	+5.30	1	1425
09:33:15	市價	--	59.00	+5.30	1	1424
09:32:16	市價	--	59.00	+5.30	1	1423
09:32:09	市價	--	59.00	+5.30	1	1422
09:31:51	市價	--	59.00	+5.30	5	1421
09:31:48	市價	--	59.00	+5.30	2	1416
09:31:07	市價	--	59.00	+5.30	1	1414
09:30:42	市價	--	59.00	+5.30	1	1413
09:30:10	市價	--	59.00	+5.30	2	1412
09:30:07	市價	--	59.00	+5.30	3	1410
09:29:54	市價	--	59.00	+5.30	1	1407
09:29:53	市價	--	59.00	+5.30	1	1406
09:28:39	市價	--	59.00	+5.30	1	1405
09:28:37	市價	--	59.00	+5.30	1	1404
09:28:06	市價	--	59.00	+5.30	1	1403
09:27:45	市價	--	59.00	+5.30	5	1402
09:27:43	市價	--	59.00	+5.30	4	1397
09:27:19	市價	--	59.00	+5.30	1	1393
09:27:16	市價	--	59.00	+5.30	1	1392
09:27:16	市價	--	59.00	+5.30	3	1391
09:27:11	市價	--	59.00	+5.30	1	1388
09:26:56	市價	--	59.00	+5.30	3	1387
09:26:49	市價	--	59.00	+5.30	1	1384
09:26:46	市價	--	59.00	+5.30	1	1383
09:25:42	市價	--	59.00	+5.30	1	1382
09:25:38	市價	--	59.00	+5.30	2	1381
09:24:56	市價	--	59.00	+5.30	1	1379
09:24:49	市價	--	59.00	+5.30	1	1378
09:24:46	市價	--	59.00	+5.30	1	1377
09:24:37	市價	--	59.00	+5.30	4	1376
09:24:34	市價	--	59.00	+5.30	1	1372
09:24:28	市價	--	59.00	+5.30	2	1371
09:24:22	市價	--	59.00	+5.30	5	1369
09:24:19	市價	--	59.00	+5.30	1	1364
09:24:16	市價	--	59.00	+5.30	10	1363
09:24:16	市價	--	59.00	+5.30	1	1353
09:24:04	市價	--	59.00	+5.30	1	1352
09:23:57	市價	--	59.00	+5.30	1	1351
09:23:15	市價	--	59.00	+5.30	1	1350
09:23:06	市價	--	59.00	+5.30	1	1349
09:22:59	市價	--	59.00	+5.30	5	1348
09:22:43	市價	--	59.00	+5.30	3	1343
09:22:26	市價	--	59.00	+5.30	2	1340
09:22:13	市價	--	59.00	+5.30	6	1338
09:22:07	市價	--	59.00	+5.30	3	1332
09:21:53	市價	--	59.00	+5.30	5	1329
09:21:43	市價	--	59.00	+5.30	2	1324
09:21:39	市價	--	59.00	+5.30	1	1322
09:21:20	市價	--	59.00	+5.30	1	1321
09:21:10	市價	--	59.00	+5.30	1	1320
09:21:04	市價	--	59.00	+5.30	1	1319
09:21:00	市價	--	59.00	+5.30	1	1318
09:20:51	市價	--	59.00	+5.30	3	1317
09:20:44	市價	--	59.00	+5.30	5	1314
09:20:33	市價	--	59.00	+5.30	2	1309
09:20:33	市價	--	59.00	+5.30	8	1307
09:20:11	市價	--	59.00	+5.30	1	1299
09:19:40	市價	--	59.00	+5.30	10	1298
09:19:38	市價	--	59.00	+5.30	1	1288
09:19:31	市價	--	59.00	+5.30	1	1287
09:19:28	市價	--	59.00	+5.30	1	1286
09:19:18	市價	--	59.00	+5.30	1	1285
09:19:15	市價	--	59.00	+5.30	3	1284
09:19:12	市價	--	59.00	+5.30	1	1281
09:19:10	市價	--	59.00	+5.30	3	1280
09:19:10	市價	--	59.00	+5.30	1	1277
09:19:04	市價	--	59.00	+5.30	3	1276
09:18:55	市價	--	59.00	+5.30	6	1273
09:18:55	市價	--	59.00	+5.30	3	1267
09:18:50	市價	--	59.00	+5.30	3	1264
09:18:38	市價	--	59.00	+5.30	1	1261
09:18:30	市價	--	59.00	+5.30	1	1260
09:18:30	市價	--	59.00	+5.30	1	1259
09:18:17	市價	--	59.00	+5.30	1	1258
09:18:16	市價	--	59.00	+5.30	1	1257
09:18:16	市價	--	59.00	+5.30	1	1256
09:18:13	市價	--	59.00	+5.30	10	1255
09:18:12	市價	--	59.00	+5.30	1	1245
09:18:10	市價	--	59.00	+5.30	1	1244
09:18:09	市價	--	59.00	+5.30	2	1243
09:18:04	市價	--	59.00	+5.30	1	1241
09:17:59	市價	--	59.00	+5.30	2	1240
09:17:58	市價	--	59.00	+5.30	3	1238
09:17:50	市價	--	59.00	+5.30	1	1235
09:17:29	市價	--	59.00	+5.30	2	1234
09:17:27	市價	--	59.00	+5.30	1	1232
09:17:24	市價	--	59.00	+5.30	2	1231
09:17:20	市價	--	59.00	+5.30	1	1229
09:17:18	市價	--	59.00	+5.30	2	1228
09:17:07	市價	--	59.00	+5.30	1	1226
09:16:59	市價	--	59.00	+5.30	3	1225
09:16:49	市價	--	59.00	+5.30	5	1222
09:16:45	市價	--	59.00	+5.30	20	1217
09:16:42	市價	--	59.00	+5.30	1	1197
09:16:38	市價	--	59.00	+5.30	1	1196
09:16:37	市價	--	59.00	+5.30	1	1195
09:16:28	市價	--	59.00	+5.30	1	1194
09:16:27	市價	--	59.00	+5.30	1	1193
09:16:22	市價	--	59.00	+5.30	1	1192
09:16:13	市價	--	59.00	+5.30	2	1191
09:16:07	市價	--	59.00	+5.30	1	1189
09:16:01	市價	--	59.00	+5.30	1	1188
09:15:59	市價	--	59.00	+5.30	1	1187
09:15:54	市價	--	59.00	+5.30	1	1186
09:15:51	市價	--	59.00	+5.30	2	1185
09:15:50	市價	--	59.00	+5.30	1	1183
09:15:49	市價	--	59.00	+5.30	1	1182
09:15:46	市價	--	59.00	+5.30	2	1181
09:15:45	市價	--	59.00	+5.30	1	1179
09:15:43	市價	--	59.00	+5.30	2	1178
09:15:35	市價	--	59.00	+5.30	2	1176
09:15:12	市價	--	59.00	+5.30	1	1174
09:15:08	市價	--	59.00	+5.30	5	1173
09:15:05	市價	--	59.00	+5.30	1	1168
09:14:50	市價	--	59.00	+5.30	1	1167
09:14:45	市價	--	59.00	+5.30	1	1166
09:14:45	市價	--	59.00	+5.30	1	1165
09:14:35	市價	--	59.00	+5.30	1	1164
09:14:27	市價	--	59.00	+5.30	1	1163
09:14:27	市價	--	59.00	+5.30	1	1162
09:14:24	市價	--	59.00	+5.30	1	1161
09:14:23	市價	--	59.00	+5.30	5	1160
09:14:18	市價	--	59.00	+5.30	3	1155
09:14:17	市價	--	59.00	+5.30	1	1152
09:14:15	市價	--	59.00	+5.30	1	1151
09:14:14	市價	--	59.00	+5.30	1	1150
09:14:12	市價	--	59.00	+5.30	1	1149
09:14:08	市價	--	59.00	+5.30	2	1148
09:14:01	市價	--	59.00	+5.30	1	1146
09:13:58	市價	--	59.00	+5.30	1	1145
09:13:42	市價	--	59.00	+5.30	1	1144
09:13:35	市價	--	59.00	+5.30	2	1143
09:13:33	市價	--	59.00	+5.30	2	1141
09:13:30	市價	--	59.00	+5.30	1	1139
09:13:26	市價	--	59.00	+5.30	1	1138
09:13:26	市價	--	59.00	+5.30	2	1137
09:13:25	市價	--	59.00	+5.30	1	1135
09:13:18	市價	--	59.00	+5.30	1	1134
09:13:14	市價	--	59.00	+5.30	2	1133
09:13:12	市價	--	59.00	+5.30	2	1131
09:13:12	市價	--	59.00	+5.30	2	1129
09:13:07	市價	--	59.00	+5.30	1	1127
09:13:04	市價	--	59.00	+5.30	1	1126
09:13:03	市價	--	59.00	+5.30	5	1125
09:13:02	市價	--	59.00	+5.30	2	1120
09:12:54	市價	--	59.00	+5.30	2	1118
09:12:52	市價	--	59.00	+5.30	1	1116
09:12:49	市價	--	59.00	+5.30	1	1115
09:12:45	市價	--	59.00	+5.30	1	1114
09:12:42	市價	--	59.00	+5.30	3	1113
09:12:36	市價	--	59.00	+5.30	1	1110
09:12:29	市價	--	59.00	+5.30	4	1109
09:12:26	市價	--	59.00	+5.30	1	1105
09:12:22	市價	--	59.00	+5.30	1	1104
09:12:20	市價	--	59.00	+5.30	1	1103
09:12:19	市價	--	59.00	+5.30	1	1102
09:12:16	市價	--	59.00	+5.30	1	1101
09:12:14	市價	--	59.00	+5.30	1	1100
09:12:09	市價	--	59.00	+5.30	2	1099
09:11:32	市價	--	59.00	+5.30	2	1097
09:11:27	市價	--	59.00	+5.30	1	1095
09:11:26	市價	--	59.00	+5.30	2	1094
09:11:26	市價	--	59.00	+5.30	1	1092
09:11:26	市價	--	59.00	+5.30	1	1091
09:11:23	市價	--	59.00	+5.30	1	1090
09:11:21	市價	--	59.00	+5.30	1	1089
09:11:21	市價	--	59.00	+5.30	3	1088
09:11:21	市價	--	59.00	+5.30	10	1085
09:11:19	市價	--	59.00	+5.30	4	1075
09:11:16	市價	--	59.00	+5.30	1	1071
09:11:16	市價	--	59.00	+5.30	1	1070
09:11:12	市價	--	59.00	+5.30	1	1069
09:11:06	市價	--	59.00	+5.30	1	1068
09:11:06	市價	--	59.00	+5.30	1	1067
09:11:05	市價	--	59.00	+5.30	3	1066
09:11:04	市價	--	59.00	+5.30	1	1063
09:11:02	市價	--	59.00	+5.30	1	1062
09:11:02	市價	--	59.00	+5.30	1	1061
09:11:02	市價	--	59.00	+5.30	1	1060
09:11:01	市價	--	59.00	+5.30	20	1059
09:11:01	市價	--	59.00	+5.30	1	1039
09:11:00	市價	--	59.00	+5.30	1	1038
09:10:59	市價	--	59.00	+5.30	3	1037
09:10:59	市價	--	59.00	+5.30	2	1034
09:10:59	市價	--	59.00	+5.30	1	1032
09:10:58	市價	--	59.00	+5.30	1	1031
09:10:54	市價	--	59.00	+5.30	1	1030
09:10:54	市價	--	59.00	+5.30	5	1029
09:10:54	市價	--	59.00	+5.30	1	1024
09:10:54	市價	--	59.00	+5.30	1	1023
09:10:53	市價	--	59.00	+5.30	2	1022
09:10:51	市價	--	59.00	+5.30	1	1020
09:10:50	市價	--	59.00	+5.30	1	1019
09:10:48	市價	--	59.00	+5.30	1	1018
09:10:47	市價	--	59.00	+5.30	1	1017
09:10:45	市價	--	59.00	+5.30	2	1016
09:10:45	市價	--	59.00	+5.30	5	1014
09:10:43	市價	--	59.00	+5.30	1	1009
09:10:42	市價	--	59.00	+5.30	1	1008
09:10:42	市價	--	59.00	+5.30	2	1007
09:10:39	市價	--	59.00	+5.30	2	1005
09:10:39	市價	--	59.00	+5.30	1	1003
09:10:39	市價	--	59.00	+5.30	1	1002
09:10:35	市價	--	59.00	+5.30	2	1001
09:10:35	市價	--	59.00	+5.30	1	999
09:10:32	市價	--	59.00	+5.30	1	998
09:10:31	市價	--	59.00	+5.30	1	997
09:10:30	市價	--	59.00	+5.30	1	996
09:10:30	市價	--	59.00	+5.30	1	995
09:10:29	市價	--	59.00	+5.30	1	994
09:10:27	市價	--	59.00	+5.30	2	993
09:10:26	市價	--	59.00	+5.30	2	991
09:10:25	市價	--	59.00	+5.30	5	989
09:10:25	市價	--	59.00	+5.30	2	984
09:10:25	市價	--	59.00	+5.30	1	982
09:10:25	市價	--	59.00	+5.30	5	981
09:10:23	市價	--	59.00	+5.30	1	976
09:10:22	市價	--	59.00	+5.30	1	975
09:10:21	市價	--	59.00	+5.30	2	974
09:10:21	市價	--	59.00	+5.30	2	972
09:10:20	市價	--	59.00	+5.30	2	970
09:10:20	市價	--	59.00	+5.30	1	968
09:10:17	市價	--	59.00	+5.30	1	967
09:10:16	市價	--	59.00	+5.30	5	966
09:10:15	市價	--	59.00	+5.30	1	961
09:10:15	市價	--	59.00	+5.30	5	960
09:10:15	市價	--	59.00	+5.30	1	955
09:10:14	市價	--	59.00	+5.30	20	954
09:10:13	市價	--	59.00	+5.30	2	934
09:10:13	市價	--	59.00	+5.30	2	932
09:10:12	市價	--	59.00	+5.30	1	930
09:10:12	58.50	59.00	59.00	+5.30	16	929
09:10:12	58.50	58.90	59.00	+5.30	277	913
09:10:12	58.50	58.90	58.90	+5.20	23	636
09:10:09	58.30	58.90	58.30	+4.60	5	613
09:10:07	58.30	58.50	58.50	+4.80	1	608
09:10:06	58.30	58.40	58.40	+4.70	1	607
09:10:06	58.30	58.40	58.30	+4.60	3	606
09:10:04	58.30	58.60	58.60	+4.90	1	603
09:09:23	58.00	58.40	58.00	+4.30	2	602
09:09:23	57.90	58.00	58.00	+4.30	2	600
09:09:20	58.00	58.50	58.00	+4.30	1	598
09:09:20	58.00	58.30	58.30	+4.60	1	597
09:09:19	57.80	57.90	58.00	+4.30	24	596
09:09:19	57.80	57.90	57.90	+4.20	1	572
09:09:18	57.90	58.00	57.90	+4.20	1	571
09:09:16	57.90	58.00	57.90	+4.20	2	570
09:09:15	57.80	57.90	57.90	+4.20	2	568
09:09:14	57.80	57.90	57.80	+4.10	5	566
09:09:13	57.80	57.90	57.80	+4.10	1	561
09:09:11	57.80	57.90	57.80	+4.10	2	560
09:09:08	57.50	57.80	57.80	+4.10	4	558
09:09:06	57.50	57.80	57.80	+4.10	2	554
09:09:03	57.80	57.90	57.80	+4.10	1	552
09:09:03	57.80	57.90	57.80	+4.10	1	551
09:08:57	57.80	58.00	57.80	+4.10	2	550
09:08:56	57.80	58.00	58.00	+4.30	5	548
09:08:49	57.60	57.80	57.90	+4.20	2	543
09:08:49	57.60	57.80	57.80	+4.10	1	541
09:08:45	57.60	57.90	57.90	+4.20	1	540
09:08:41	57.60	57.80	57.80	+4.10	3	539
09:08:38	57.50	57.70	57.80	+4.10	2	536
09:08:38	57.50	57.70	57.70	+4.00	2	534
09:08:35	57.50	57.70	57.50	+3.80	1	532
09:08:29	57.30	57.50	57.50	+3.80	3	531
09:08:20	57.00	57.50	57.50	+3.80	4	528
09:08:20	56.90	57.30	57.50	+3.80	4	524
09:08:20	56.90	57.30	57.40	+3.70	5	520
09:08:20	56.90	57.30	57.30	+3.60	1	515
09:08:19	56.90	57.30	57.30	+3.60	2	514
09:08:19	56.80	57.30	57.30	+3.60	2	512
09:08:16	56.80	57.20	57.20	+3.50	2	510
09:08:16	57.00	57.30	57.00	+3.30	1	508
09:08:11	56.90	57.30	57.30	+3.60	1	507
09:08:10	56.80	57.30	57.30	+3.60	1	506
09:08:10	56.90	57.40	56.90	+3.20	4	505
09:08:10	56.90	57.30	57.30	+3.60	1	501
09:08:09	56.80	57.20	57.30	+3.60	1	500
09:08:09	56.80	57.20	57.20	+3.50	1	499
09:08:09	56.90	57.30	56.90	+3.20	2	498
09:08:09	57.00	57.30	57.00	+3.30	1	496
09:08:07	56.80	57.30	57.30	+3.60	1	495
09:08:05	56.70	57.20	57.20	+3.50	2	494
09:08:05	56.50	56.60	56.60	+2.90	2	492
09:08:00	56.10	56.70	57.00	+3.30	13	490
09:08:00	56.10	56.70	56.90	+3.20	15	477
09:08:00	56.10	56.70	56.80	+3.10	10	462
09:08:00	56.10	56.70	56.70	+3.00	9	452
09:07:57	56.50	56.70	56.50	+2.80	1	443
09:07:55	56.10	56.60	56.60	+2.90	3	442
09:07:55	56.10	56.50	56.50	+2.80	2	439
09:07:41	56.10	56.50	56.50	+2.80	7	437
09:07:37	56.10	56.40	56.40	+2.70	1	430
09:07:37	56.20	56.40	56.20	+2.50	1	429
09:07:26	56.50	56.60	56.50	+2.80	1	428
09:07:17	56.10	56.40	56.50	+2.80	2	427
09:07:17	56.10	56.40	56.40	+2.70	1	425
09:07:16	56.30	56.40	56.30	+2.60	2	424
09:07:12	56.30	56.50	56.30	+2.60	1	422
09:07:09	56.30	56.60	56.30	+2.60	2	421
09:06:50	56.10	56.40	56.40	+2.70	1	419
09:06:29	56.40	56.80	56.40	+2.70	1	418
09:06:28	56.30	56.70	56.70	+3.00	1	417
09:06:28	56.30	56.70	56.70	+3.00	2	416
09:06:28	56.30	56.60	56.60	+2.90	12	414
09:06:28	56.20	56.50	56.50	+2.80	13	402
09:06:28	56.10	56.40	56.40	+2.70	2	389
09:06:24	56.10	56.40	56.10	+2.40	1	387
09:05:48	56.10	56.50	56.10	+2.40	1	386
09:05:44	56.10	56.40	56.40	+2.70	1	385
09:05:27	56.00	56.20	56.20	+2.50	1	384
09:05:25	56.40	56.60	56.30	+2.60	2	383
09:05:25	56.40	56.60	56.40	+2.70	1	381
09:05:24	56.30	56.50	56.50	+2.80	1	380
09:05:24	56.30	56.40	56.40	+2.70	8	379
09:05:24	56.00	56.20	56.30	+2.60	6	371
09:05:24	56.00	56.20	56.20	+2.50	2	365
09:05:15	56.20	56.30	56.20	+2.50	2	363
09:05:05	56.20	56.30	56.20	+2.50	2	361
09:05:02	56.40	56.60	56.40	+2.70	1	359
09:04:50	56.50	56.70	56.50	+2.80	1	358
09:04:49	56.50	56.70	56.50	+2.80	1	357
09:04:47	56.50	56.60	56.60	+2.90	1	356
09:04:45	56.50	56.70	56.70	+3.00	3	355
09:04:38	56.70	56.80	56.70	+3.00	2	352
09:04:35	56.70	56.90	56.70	+3.00	1	350
09:04:34	56.70	56.90	56.90	+3.20	1	349
09:04:28	56.70	57.00	56.70	+3.00	1	348
09:04:19	56.90	57.00	56.90	+3.20	1	347
09:04:12	56.70	57.00	56.70	+3.00	1	346
09:04:11	56.60	56.90	56.90	+3.20	10	345
09:04:11	56.40	56.80	56.80	+3.10	10	335
09:04:01	56.10	56.80	56.10	+2.40	3	325
09:03:54	56.10	56.80	56.10	+2.40	2	322
09:03:50	56.10	56.80	56.10	+2.40	1	320
09:03:50	56.00	56.70	56.70	+3.00	2	319
09:03:50	56.10	56.70	56.10	+2.40	1	317
09:03:50	56.00	56.70	56.00	+2.30	1	316
09:03:50	55.90	56.20	56.60	+2.90	11	315
09:03:50	55.90	56.20	56.50	+2.80	2	304
09:03:50	55.90	56.20	56.20	+2.50	4	302
09:03:49	55.90	56.10	56.10	+2.40	1	298
09:03:34	55.80	56.10	55.80	+2.10	1	297
09:03:30	55.70	56.00	56.00	+2.30	6	296
09:03:29	55.70	55.90	55.90	+2.20	1	290
09:03:28	55.60	55.80	55.80	+2.10	1	289
09:03:28	55.60	55.80	55.80	+2.10	1	288
09:03:28	55.60	55.70	55.70	+2.00	17	287
09:03:28	55.60	55.70	55.60	+1.90	2	270
09:03:17	55.60	55.70	55.60	+1.90	17	268
09:01:12	54.80	55.60	55.60	+1.90	1	251
09:01:08	54.80	55.50	55.60	+1.90	4	250
09:01:08	54.80	55.50	55.50	+1.80	4	246
09:00:34	54.50	55.60	55.60	+1.90	3	242
09:00:34	55.50	55.60	55.50	+1.80	1	239
09:00:34	54.50	55.50	55.50	+1.80	9	238
09:00:33	54.50	55.50	55.50	+1.80	3	229
09:00:29	54.20	55.50	55.50	+1.80	13	226
09:00:27	54.20	55.50	55.50	+1.80	1	213
09:00:24	54.00	55.50	55.50	+1.80	2	212
09:00:23	54.00	54.90	55.00	+1.30	16	210
09:00:23	54.00	54.90	54.90	+1.20	1	194
09:00:21	53.90	54.90	54.90	+1.20	1	193
09:00:12	53.70	54.90	54.90	+1.20	15	192
09:00:10	54.80	54.90	54.80	+1.10	1	177
09:00:10	53.70	54.80	54.80	+1.10	1	176
09:00:03	53.70	54.80	54.80	+1.10	1	175
09:00:00	--	--	53.90	+0.20	36	174

　

其他人也逛...

麥當勞大麥克好禮即享券

PChome 購物儲值10,000元

AirTag (2ND GENERATION) 4 PACK

麥當勞十塊麥克鷄塊即享券

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

統一超商10000元虛擬商品卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福100元好禮即享券(餘額型)

LG 樂金217公升智慧變頻雙門冰箱GN-L217SVN(星辰銀)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞雙層牛肉吉事堡好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

MyCard 3290點虛擬點數卡

【盤後焦點】台股創高帶量下殺...

童子賢：台股本益比20至30倍不...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧華南金：對合併案態度開放　合...
‧國喬現增50億元拚轉型　新建氫...
‧台股震出1.66兆元新天量　外資...

加密貨幣

比特幣BTC	73502.63	-2,322.67	-3.06%
以太幣ETH	2015.58	-55.29	-2.67%
瑞波幣XRP	1.32	-0.01	-0.58%
比特幣現金BCH	301.41	-41.74	-12.16%
萊特幣LTC	51.81	-0.05	-0.10%
卡達幣ADA	0.234891	0.00	-2.05%
波場幣TRX	0.352925	-0.02	-5.98%
恆星幣XLM	0.203939	0.06	38.32%

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。