最新AI揪出常被倒掉的菜　漢來掀起從餐桌到餐桌廚房革命熱門廚餘養豬時代翻頁　拆解量能缺口催生新經濟

更新報價

致和證 (5864) 金融保險上櫃

47.20 ▲+4.20 +9.77% 4.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.20	8,929	47.10	40	47.25	57	45.60	47.30	45.20	43.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	47.10	47.25	47.20	+4.20	31	8929
13:30:00	47.20	47.25	47.20	+4.20	212	8898
13:24:59	46.85	46.90	46.90	+3.90	1	8686
13:24:48	46.85	46.90	46.90	+3.90	1	8685
13:24:38	46.85	46.95	46.85	+3.85	8	8684
13:24:30	46.85	46.90	46.90	+3.90	2	8676
13:24:29	46.85	46.90	46.85	+3.85	1	8674
13:24:11	46.80	46.90	46.80	+3.80	2	8673
13:23:58	46.80	46.90	46.80	+3.80	1	8671
13:23:58	46.80	46.90	46.80	+3.80	1	8670
13:23:26	46.80	46.95	46.80	+3.80	2	8669
13:23:14	46.80	46.95	46.80	+3.80	1	8667
13:23:04	46.80	46.85	46.85	+3.85	2	8666
13:23:03	46.80	46.85	46.85	+3.85	5	8664
13:23:03	46.85	46.95	46.85	+3.85	5	8659
13:22:37	46.80	46.95	46.80	+3.80	1	8654
13:22:33	46.80	46.95	46.80	+3.80	1	8653
13:21:29	46.80	47.00	46.80	+3.80	1	8652
13:21:20	46.80	46.85	46.85	+3.85	1	8651
13:21:20	46.85	47.00	46.85	+3.85	1	8650
13:21:11	46.80	46.85	46.85	+3.85	49	8649
13:21:11	46.90	47.00	46.85	+3.85	12	8600
13:21:11	46.90	47.00	46.90	+3.90	20	8588
13:20:46	46.95	47.00	46.95	+3.95	10	8568
13:20:42	46.90	47.00	46.90	+3.90	4	8558
13:20:25	46.90	47.00	46.90	+3.90	1	8554
13:20:18	46.90	47.00	46.90	+3.90	2	8553
13:19:56	46.90	47.00	46.90	+3.90	3	8551
13:19:35	46.85	47.00	47.00	+4.00	1	8548
13:19:22	46.80	46.95	47.00	+4.00	12	8547
13:19:22	46.80	46.95	46.95	+3.95	5	8535
13:19:14	46.80	46.95	46.80	+3.80	3	8530
13:19:09	46.85	46.95	46.85	+3.85	3	8527
13:19:00	46.80	46.95	46.80	+3.80	1	8524
13:18:56	46.85	46.95	46.85	+3.85	9	8523
13:18:09	46.85	46.95	46.85	+3.85	3	8514
13:17:49	46.85	46.95	46.85	+3.85	3	8511
13:17:42	46.95	47.00	46.95	+3.95	5	8508
13:17:42	46.80	46.85	46.95	+3.95	11	8503
13:17:42	46.80	46.85	46.90	+3.90	2	8492
13:17:42	46.80	46.85	46.85	+3.85	2	8490
13:16:58	46.75	46.85	46.85	+3.85	3	8488
13:16:58	46.80	46.85	46.80	+3.80	3	8485
13:16:58	46.80	46.85	46.85	+3.85	16	8482
13:16:58	46.80	46.85	46.80	+3.80	8	8466
13:16:46	46.85	46.95	46.85	+3.85	1	8458
13:16:30	46.80	46.85	46.85	+3.85	1	8457
13:16:16	46.80	46.85	46.85	+3.85	2	8456
13:15:42	46.80	46.85	46.85	+3.85	1	8454
13:15:22	46.85	47.00	46.85	+3.85	2	8453
13:15:21	46.85	47.00	47.00	+4.00	1	8451
13:14:44	46.80	47.00	47.00	+4.00	1	8450
13:14:35	46.90	47.05	46.90	+3.90	5	8449
13:14:10	46.85	47.00	46.85	+3.85	5	8444
13:14:04	46.85	47.00	46.85	+3.85	2	8439
13:13:56	46.90	47.05	46.90	+3.90	10	8437
13:13:39	46.85	47.05	46.85	+3.85	1	8427
13:13:22	46.85	47.05	46.85	+3.85	10	8426
13:13:05	46.85	47.10	46.85	+3.85	10	8416
13:12:59	46.85	46.95	46.95	+3.95	8	8406
13:12:57	46.80	46.90	46.90	+3.90	43	8398
13:12:57	46.80	46.90	46.90	+3.90	24	8355
13:12:45	46.75	46.80	46.80	+3.80	3	8331
13:12:31	46.85	46.90	46.85	+3.85	1	8328
13:12:31	46.75	46.80	46.80	+3.80	7	8327
13:12:31	46.80	46.90	46.80	+3.80	3	8320
13:12:25	46.75	46.85	46.85	+3.85	1	8317
13:12:23	46.75	46.80	46.80	+3.80	3	8316
13:12:23	46.80	46.85	46.80	+3.80	2	8313
13:12:17	46.80	46.85	46.80	+3.80	5	8311
13:11:54	46.80	46.90	46.80	+3.80	1	8306
13:11:48	46.80	46.85	46.85	+3.85	1	8305
13:11:48	46.80	46.85	46.85	+3.85	2	8304
13:11:06	46.75	46.80	46.80	+3.80	1	8302
13:11:05	46.75	46.80	46.80	+3.80	1	8301
13:11:03	46.80	46.85	46.75	+3.75	1	8300
13:11:03	46.80	46.85	46.80	+3.80	3	8299
13:10:59	46.80	46.85	46.80	+3.80	10	8296
13:10:56	46.80	46.85	46.80	+3.80	1	8286
13:10:33	46.80	46.90	46.80	+3.80	5	8285
13:10:30	46.80	46.90	46.80	+3.80	1	8280
13:10:17	46.80	46.90	46.80	+3.80	5	8279
13:10:15	46.80	46.90	46.80	+3.80	1	8274
13:10:06	46.80	46.90	46.90	+3.90	3	8273
13:09:55	46.80	46.90	46.80	+3.80	5	8270
13:09:28	46.80	46.90	46.90	+3.90	2	8265
13:08:47	46.80	46.90	46.90	+3.90	1	8263
13:08:11	46.75	46.90	46.75	+3.75	1	8262
13:07:42	46.80	46.90	46.75	+3.75	1	8261
13:07:42	46.80	46.90	46.80	+3.80	4	8260
13:07:23	46.80	46.90	46.80	+3.80	5	8256
13:07:21	46.80	46.85	46.85	+3.85	1	8251
13:07:02	46.75	46.80	46.80	+3.80	10	8250
13:06:30	46.75	46.85	46.75	+3.75	5	8240
13:06:08	46.75	46.85	46.75	+3.75	1	8235
13:06:08	46.75	46.85	46.75	+3.75	1	8234
13:05:31	46.75	46.85	46.75	+3.75	10	8233
13:05:25	46.80	46.85	46.80	+3.80	5	8223
13:04:53	46.80	46.95	46.80	+3.80	1	8218
13:04:51	46.80	46.95	46.80	+3.80	1	8217
13:04:41	46.85	46.95	46.80	+3.80	3	8216
13:04:41	46.85	46.95	46.85	+3.85	7	8213
13:03:58	46.85	46.95	46.85	+3.85	5	8206
13:03:55	46.85	46.90	46.90	+3.90	1	8201
13:03:38	46.80	46.85	46.85	+3.85	2	8200
13:03:37	46.85	46.95	46.85	+3.85	1	8198
13:03:34	46.85	46.90	46.90	+3.90	1	8197
13:03:31	46.80	46.85	46.85	+3.85	8	8196
13:03:31	46.85	46.95	46.85	+3.85	7	8188
13:03:24	46.90	46.95	46.90	+3.90	1	8181
13:03:15	46.90	46.95	46.90	+3.90	1	8180
13:02:57	46.90	46.95	46.95	+3.95	1	8179
13:02:57	46.90	46.95	46.90	+3.90	1	8178
13:02:50	46.95	47.00	46.95	+3.95	3	8177
13:02:36	46.95	47.00	46.95	+3.95	3	8174
13:02:29	47.00	47.05	47.00	+4.00	1	8171
13:02:13	47.00	47.10	47.00	+4.00	1	8170
13:01:31	47.00	47.10	47.00	+4.00	7	8169
13:01:20	47.00	47.05	47.05	+4.05	4	8162
13:01:12	46.95	47.00	47.00	+4.00	8	8158
13:01:09	46.95	47.00	47.00	+4.00	3	8150
13:00:51	46.95	47.00	47.00	+4.00	1	8147
13:00:46	46.95	47.00	47.00	+4.00	5	8146
13:00:21	46.95	47.00	47.00	+4.00	1	8141
13:00:19	47.05	47.15	47.00	+4.00	18	8140
13:00:19	47.05	47.15	47.05	+4.05	1	8122
13:00:17	47.05	47.15	47.05	+4.05	2	8121
13:00:15	47.05	47.15	47.15	+4.15	1	8119
12:59:59	47.05	47.15	47.05	+4.05	1	8118
12:59:58	47.05	47.10	47.10	+4.10	3	8117
12:59:45	47.05	47.10	47.05	+4.05	3	8114
12:59:11	47.05	47.15	47.15	+4.15	1	8111
12:59:09	47.10	47.15	47.10	+4.10	2	8110
12:59:03	47.10	47.15	47.15	+4.15	1	8108
12:58:50	47.15	47.20	47.15	+4.15	8	8107
12:58:44	47.15	47.20	47.15	+4.15	1	8099
12:58:44	47.10	47.15	47.15	+4.15	1	8098
12:58:37	47.10	47.20	47.10	+4.10	5	8097
12:58:17	47.15	47.20	47.15	+4.15	2	8092
12:58:06	47.15	47.20	47.15	+4.15	1	8090
12:57:47	47.15	47.20	47.15	+4.15	1	8089
12:57:18	47.20	47.25	47.20	+4.20	35	8088
12:56:29	47.25	47.30	47.25	+4.25	1	8053
12:55:41	47.25	47.30	47.25	+4.25	1	8052
12:55:38	47.25	47.30	47.25	+4.25	3	8051
12:55:24	47.25	47.30	47.25	+4.25	1	8048
12:55:22	47.25	47.30	47.25	+4.25	1	8047
12:55:13	47.25	47.30	47.30	+4.30	3	8046
12:55:12	47.25	47.30	47.25	+4.25	2	8043
12:54:32	47.25	47.30	47.25	+4.25	5	8041
12:54:06	47.25	47.30	47.25	+4.25	1	8036
12:54:02	47.25	47.30	47.25	+4.25	2	8035
12:53:47	47.25	47.30	47.25	+4.25	1	8033
12:53:40	47.25	47.30	47.25	+4.25	1	8032
12:53:38	47.25	47.30	47.30	+4.30	2	8031
12:53:19	47.25	47.30	47.30	+4.30	1	8029
12:53:19	47.30	--	47.30	+4.30	15	8028
12:53:19	47.30	--	47.30	+4.30	7	8013
12:52:18	47.30	--	47.30	+4.30	1	8006
12:52:10	47.30	--	47.30	+4.30	1	8005
12:51:44	47.30	--	47.30	+4.30	5	8004
12:51:36	47.30	--	47.30	+4.30	2	7999
12:50:17	47.30	--	47.30	+4.30	1	7997
12:49:51	47.30	--	47.30	+4.30	5	7996
12:49:21	47.30	--	47.30	+4.30	1	7991
12:48:57	47.30	--	47.30	+4.30	4	7990
12:48:56	47.30	--	47.30	+4.30	1	7986
12:48:56	市價	--	47.30	+4.30	15	7985
12:48:25	市價	--	47.30	+4.30	1	7970
12:47:52	市價	--	47.30	+4.30	3	7969
12:47:22	市價	--	47.30	+4.30	1	7966
12:47:16	市價	--	47.30	+4.30	1	7965
12:46:28	市價	--	47.30	+4.30	3	7964
12:45:29	市價	--	47.30	+4.30	3	7961
12:45:20	市價	--	47.30	+4.30	5	7958
12:43:26	市價	--	47.30	+4.30	10	7953
12:43:10	市價	--	47.30	+4.30	1	7943
12:43:07	市價	--	47.30	+4.30	2	7942
12:42:38	市價	--	47.30	+4.30	1	7940
12:41:47	市價	--	47.30	+4.30	6	7939
12:41:32	市價	--	47.30	+4.30	1	7933
12:41:14	47.25	47.30	47.30	+4.30	1	7932
12:40:52	47.25	47.30	47.30	+4.30	26	7931
12:40:52	47.30	--	47.30	+4.30	9	7905
12:40:29	47.25	47.30	47.30	+4.30	1	7896
12:39:47	47.25	47.30	47.30	+4.30	5	7895
12:39:14	47.30	--	47.30	+4.30	1	7890
12:38:44	47.25	47.30	47.30	+4.30	8	7889
12:38:44	47.25	47.30	47.30	+4.30	10	7881
12:38:28	47.25	47.30	47.30	+4.30	1	7871
12:37:10	47.25	47.30	47.30	+4.30	1	7870
12:37:05	47.30	--	47.25	+4.25	4	7869
12:37:05	47.30	--	47.30	+4.30	1	7865
12:36:40	47.25	47.30	47.30	+4.30	8	7864
12:36:26	47.30	--	47.30	+4.30	2	7856
12:36:24	47.25	47.30	47.30	+4.30	3	7854
12:36:22	47.30	--	47.30	+4.30	2	7851
12:35:52	47.30	--	47.30	+4.30	1	7849
12:35:51	47.30	--	47.30	+4.30	2	7848
12:35:43	市價	--	47.30	+4.30	1	7846
12:35:43	市價	--	47.30	+4.30	1	7845
12:35:43	市價	--	47.30	+4.30	2	7844
12:35:27	47.25	47.30	47.30	+4.30	1	7842
12:35:24	47.25	47.30	47.25	+4.25	2	7841
12:35:14	47.25	--	47.25	+4.25	1	7839
12:34:34	47.20	47.25	47.25	+4.25	1	7838
12:34:34	47.25	--	47.25	+4.25	4	7837
12:34:31	47.25	47.30	47.30	+4.30	18	7833
12:34:31	47.20	47.25	47.25	+4.25	10	7815
12:34:20	47.20	47.25	47.25	+4.25	1	7805
12:34:10	47.20	47.25	47.25	+4.25	1	7804
12:33:52	47.20	47.25	47.25	+4.25	1	7803
12:33:52	47.25	47.30	47.20	+4.20	1	7802
12:33:52	47.25	47.30	47.25	+4.25	9	7801
12:33:51	47.25	47.30	47.25	+4.25	5	7792
12:33:37	47.20	47.25	47.25	+4.25	6	7787
12:33:33	47.20	47.25	47.25	+4.25	3	7781
12:33:09	47.25	47.30	47.25	+4.25	7	7778
12:32:50	47.25	47.30	47.25	+4.25	10	7771
12:32:43	47.30	--	47.30	+4.30	1	7761
12:32:37	47.30	--	47.30	+4.30	1	7760
12:32:06	47.30	--	47.30	+4.30	3	7759
12:31:34	47.25	47.30	47.30	+4.30	2	7756
12:31:34	47.30	--	47.30	+4.30	8	7754
12:31:32	47.30	--	47.30	+4.30	1	7746
12:31:14	47.30	--	47.30	+4.30	1	7745
12:30:57	47.30	--	47.30	+4.30	10	7744
12:29:51	市價	--	47.30	+4.30	1	7734
12:29:28	47.25	47.30	47.30	+4.30	45	7733
12:29:28	47.25	47.30	47.30	+4.30	24	7688
12:28:37	47.25	47.30	47.30	+4.30	1	7664
12:28:32	47.25	47.30	47.25	+4.25	1	7663
12:28:32	47.25	47.30	47.25	+4.25	20	7662
12:28:13	47.25	47.30	47.25	+4.25	1	7642
12:27:43	47.25	47.30	47.25	+4.25	1	7641
12:26:43	47.30	--	47.30	+4.30	1	7640
12:26:12	47.25	--	47.25	+4.25	44	7639
12:26:12	47.25	47.30	47.30	+4.30	4	7595
12:26:04	47.25	47.30	47.30	+4.30	58	7591
12:26:04	47.25	47.30	47.25	+4.25	1	7533
12:26:04	市價	--	47.30	+4.30	42	7532
12:25:21	市價	--	47.30	+4.30	1	7490
12:23:36	47.25	47.30	47.30	+4.30	88	7489
12:22:40	47.25	47.30	47.30	+4.30	1	7401
12:22:40	47.25	47.30	47.30	+4.30	8	7400
12:22:34	47.25	47.30	47.30	+4.30	1	7392
12:22:32	47.25	47.30	47.25	+4.25	2	7391
12:22:28	47.25	47.30	47.25	+4.25	1	7389
12:22:16	47.25	47.30	47.25	+4.25	1	7388
12:21:40	47.25	47.30	47.25	+4.25	1	7387
12:21:39	47.25	47.30	47.30	+4.30	5	7386
12:21:21	47.25	47.30	47.25	+4.25	1	7381
12:21:02	47.20	47.25	47.25	+4.25	2	7380
12:20:52	47.20	47.25	47.20	+4.20	1	7378
12:20:33	47.20	47.25	47.20	+4.20	1	7377
12:20:24	47.20	47.25	47.20	+4.20	3	7376
12:20:17	47.20	47.25	47.25	+4.25	3	7373
12:20:13	47.20	47.25	47.20	+4.20	3	7370
12:19:52	47.25	47.30	47.25	+4.25	4	7367
12:19:29	47.25	47.30	47.25	+4.25	1	7363
12:19:28	47.25	47.30	47.25	+4.25	5	7362
12:18:47	47.25	47.30	47.25	+4.25	2	7357
12:18:47	市價	--	47.30	+4.30	53	7355
12:18:37	市價	--	47.30	+4.30	2	7302
12:18:35	市價	--	47.30	+4.30	3	7300
12:17:53	市價	--	47.30	+4.30	1	7297
12:16:56	47.30	--	47.30	+4.30	1	7296
12:16:56	市價	--	47.30	+4.30	2	7295
12:15:50	47.25	47.30	47.30	+4.30	36	7293
12:15:17	47.25	47.30	47.30	+4.30	21	7257
12:14:44	市價	--	47.30	+4.30	14	7236
12:14:25	市價	--	47.30	+4.30	2	7222
12:14:22	市價	--	47.30	+4.30	1	7220
12:14:16	市價	--	47.30	+4.30	1	7219
12:14:10	市價	--	47.30	+4.30	1	7218
12:13:54	市價	--	47.30	+4.30	10	7217
12:13:39	市價	--	47.30	+4.30	1	7207
12:13:30	市價	--	47.30	+4.30	1	7206
12:13:25	市價	--	47.30	+4.30	1	7205
12:13:20	市價	--	47.30	+4.30	1	7204
12:13:19	47.25	47.30	47.30	+4.30	35	7203
12:13:18	47.25	47.30	47.25	+4.25	1	7168
12:13:03	47.25	47.30	47.25	+4.25	1	7167
12:12:48	47.25	47.30	47.25	+4.25	1	7166
12:12:06	47.20	47.25	47.25	+4.25	1	7165
12:11:28	47.15	47.20	47.20	+4.20	1	7164
12:11:24	47.15	47.20	47.20	+4.20	2	7163
12:11:24	47.20	47.30	47.20	+4.20	3	7161
12:10:50	47.20	47.30	47.20	+4.20	1	7158
12:10:35	47.20	47.30	47.30	+4.30	1	7157
12:10:31	47.20	47.30	47.20	+4.20	10	7156
12:10:29	47.20	47.30	47.30	+4.30	22	7146
12:09:48	47.20	47.25	47.30	+4.30	2	7124
12:09:48	47.20	47.25	47.25	+4.25	2	7122
12:09:45	47.20	47.25	47.20	+4.20	5	7120
12:09:19	47.10	47.15	47.15	+4.15	4	7115
12:09:19	47.15	47.30	47.15	+4.15	6	7111
12:08:56	47.15	47.30	47.15	+4.15	2	7105
12:08:48	47.15	47.30	47.30	+4.30	2	7103
12:08:08	47.15	47.30	47.30	+4.30	6	7101
12:07:43	47.15	47.30	47.15	+4.15	1	7095
12:07:12	47.15	47.30	47.30	+4.30	6	7094
12:07:11	47.15	47.30	47.30	+4.30	1	7088
12:07:06	47.15	47.25	47.30	+4.30	27	7087
12:07:06	47.15	47.25	47.25	+4.25	1	7060
12:07:03	47.20	47.30	47.20	+4.20	13	7059
12:07:03	47.20	47.25	47.25	+4.25	1	7046
12:07:00	47.25	47.30	47.25	+4.25	2	7045
12:07:00	市價	--	47.30	+4.30	48	7043
12:07:00	市價	--	47.30	+4.30	1	6995
12:06:51	市價	--	47.30	+4.30	2	6994
12:06:50	市價	--	47.30	+4.30	1	6992
12:06:46	市價	--	47.30	+4.30	1	6991
12:06:40	市價	--	47.30	+4.30	1	6990
12:06:37	47.25	47.30	47.30	+4.30	21	6989
12:06:02	47.20	47.25	47.25	+4.25	20	6968
12:05:49	47.20	47.25	47.25	+4.25	15	6948
12:05:14	47.20	47.25	47.20	+4.20	15	6933
12:05:14	47.25	47.30	47.25	+4.25	17	6918
12:05:10	47.30	--	47.30	+4.30	1	6901
12:05:10	市價	--	47.30	+4.30	1	6900
12:05:05	市價	--	47.30	+4.30	1	6899
12:05:05	市價	--	47.30	+4.30	1	6898
12:05:00	市價	--	47.30	+4.30	1	6897
12:04:58	市價	--	47.30	+4.30	1	6896
12:04:53	47.20	47.30	47.30	+4.30	1	6895
12:04:40	47.25	--	47.25	+4.25	2	6894
12:04:38	47.25	47.30	47.30	+4.30	2	6892
12:04:37	47.25	47.30	47.30	+4.30	2	6890
12:04:36	47.25	47.30	47.30	+4.30	1	6888
12:04:34	47.25	47.30	47.30	+4.30	1	6887
12:04:30	47.25	47.30	47.30	+4.30	1	6886
12:04:25	47.25	47.30	47.30	+4.30	20	6885
12:04:21	47.25	47.30	47.30	+4.30	50	6865
12:04:12	47.25	47.30	47.30	+4.30	1	6815
12:04:04	47.25	47.30	47.30	+4.30	4	6814
12:03:54	47.20	47.30	47.30	+4.30	10	6810
12:03:49	47.20	47.25	47.25	+4.25	1	6800
12:03:38	47.20	47.25	47.25	+4.25	1	6799
12:03:37	47.20	47.25	47.25	+4.25	1	6798
12:03:33	47.20	47.25	47.25	+4.25	1	6797
12:03:31	47.20	47.25	47.25	+4.25	3	6796
12:03:23	47.20	47.25	47.20	+4.20	2	6793
12:02:56	47.20	47.25	47.25	+4.25	1	6791
12:02:52	47.20	47.25	47.25	+4.25	5	6790
12:02:37	47.20	47.30	47.20	+4.20	1	6785
12:02:20	47.20	47.30	47.20	+4.20	1	6784
12:02:15	47.25	47.30	47.25	+4.25	1	6783
12:02:15	47.25	47.30	47.25	+4.25	1	6782
12:02:02	47.25	47.30	47.30	+4.30	2	6781
12:01:51	47.20	47.30	47.30	+4.30	4	6779
12:01:51	47.25	47.30	47.25	+4.25	6	6775
12:01:50	47.30	--	47.30	+4.30	5	6769
12:01:50	市價	--	47.30	+4.30	1	6764
12:01:48	市價	--	47.30	+4.30	3	6763
12:01:47	市價	--	47.30	+4.30	1	6760
12:01:40	市價	--	47.30	+4.30	1	6759
12:01:39	市價	--	47.30	+4.30	1	6758
12:01:39	市價	--	47.30	+4.30	5	6757
12:01:37	市價	--	47.30	+4.30	1	6752
12:01:35	市價	--	47.30	+4.30	1	6751
12:01:33	市價	--	47.30	+4.30	1	6750
12:01:32	市價	--	47.30	+4.30	50	6749
12:01:31	市價	--	47.30	+4.30	21	6699
12:01:31	市價	--	47.30	+4.30	45	6678
12:01:30	市價	--	47.30	+4.30	1	6633
12:01:29	市價	--	47.30	+4.30	1	6632
12:01:27	市價	--	47.30	+4.30	1	6631
12:01:25	市價	--	47.30	+4.30	2	6630
12:01:22	市價	--	47.30	+4.30	1	6628
12:01:20	市價	--	47.30	+4.30	1	6627
12:01:19	市價	--	47.30	+4.30	1	6626
12:01:17	市價	--	47.30	+4.30	1	6625
12:01:16	市價	--	47.30	+4.30	3	6624
12:01:16	市價	--	47.30	+4.30	14	6621
12:01:15	市價	--	47.30	+4.30	20	6607
12:01:15	市價	--	47.30	+4.30	6	6587
12:01:15	市價	--	47.30	+4.30	6	6581
12:01:15	市價	--	47.30	+4.30	3	6575
12:01:15	市價	--	47.30	+4.30	2	6572
12:01:15	市價	--	47.30	+4.30	12	6570
12:01:15	47.20	47.30	47.30	+4.30	186	6558
12:01:15	47.20	47.30	47.30	+4.30	1	6372
12:01:15	47.20	47.30	47.30	+4.30	10	6371
12:01:15	47.20	47.30	47.30	+4.30	4	6361
12:01:15	47.20	47.30	47.30	+4.30	123	6357
12:01:15	47.20	47.30	47.30	+4.30	45	6234
12:01:15	47.20	47.30	47.30	+4.30	36	6189
12:01:15	47.20	47.30	47.30	+4.30	2	6153
12:01:15	47.20	47.25	47.30	+4.30	6	6151
12:01:15	47.20	47.25	47.25	+4.25	2	6145
12:01:15	47.20	47.25	47.30	+4.30	1	6143
12:01:15	47.20	47.25	47.25	+4.25	2	6142
12:01:15	47.20	47.25	47.25	+4.25	33	6140
12:00:59	47.20	47.25	47.25	+4.25	2	6107
12:00:58	47.20	47.25	47.25	+4.25	1	6105
12:00:57	47.20	47.25	47.25	+4.25	5	6104
12:00:56	47.20	47.25	47.25	+4.25	1	6099
12:00:41	47.20	47.25	47.25	+4.25	2	6098
12:00:26	47.15	47.20	47.20	+4.20	1	6096
12:00:14	47.20	47.25	47.20	+4.20	1	6095
12:00:11	47.20	47.25	47.25	+4.25	2	6094
12:00:11	47.20	47.25	47.25	+4.25	10	6092
12:00:07	47.15	47.20	47.20	+4.20	2	6082
12:00:03	47.20	47.25	47.20	+4.20	2	6080
12:00:00	47.20	47.25	47.20	+4.20	2	6078
11:59:57	47.20	47.25	47.25	+4.25	3	6076
11:59:52	47.20	47.25	47.25	+4.25	1	6073
11:59:50	47.20	47.25	47.25	+4.25	1	6072
11:59:42	47.20	47.25	47.25	+4.25	2	6071
11:59:42	47.20	47.25	47.25	+4.25	1	6069
11:59:42	47.20	47.25	47.20	+4.20	9	6068
11:59:41	47.20	47.25	47.25	+4.25	3	6059
11:59:40	47.20	47.25	47.25	+4.25	1	6056
11:59:40	47.20	47.25	47.25	+4.25	3	6055
11:59:39	47.20	47.25	47.25	+4.25	3	6052
11:59:39	47.20	47.25	47.25	+4.25	5	6049
11:59:36	47.20	47.25	47.25	+4.25	2	6044
11:59:35	47.20	47.25	47.25	+4.25	1	6042
11:59:33	47.20	47.25	47.25	+4.25	1	6041
11:59:31	47.20	47.25	47.25	+4.25	1	6040
11:59:31	47.15	47.20	47.20	+4.20	21	6039
11:59:31	47.15	47.20	47.20	+4.20	16	6018
11:59:31	47.15	47.20	47.20	+4.20	2	6002
11:59:23	47.15	47.20	47.20	+4.20	2	6000
11:59:22	47.15	47.20	47.20	+4.20	1	5998
11:59:22	47.15	47.20	47.20	+4.20	13	5997
11:59:22	47.10	47.15	47.15	+4.15	39	5984
11:59:22	47.05	47.10	47.10	+4.10	2	5945
11:59:22	47.05	47.10	47.10	+4.10	50	5943
11:59:22	47.05	47.10	47.10	+4.10	20	5893
11:59:20	47.05	47.10	47.10	+4.10	1	5873
11:59:19	47.05	47.10	47.10	+4.10	10	5872
11:59:10	47.05	47.10	47.10	+4.10	1	5862
11:59:06	47.05	47.10	47.10	+4.10	5	5861
11:59:06	47.00	47.05	47.05	+4.05	5	5856
11:59:02	47.00	47.05	47.05	+4.05	1	5851
11:59:00	47.00	47.05	47.05	+4.05	3	5850
11:58:55	47.00	47.05	47.05	+4.05	10	5847
11:58:54	47.00	47.05	47.00	+4.00	1	5837
11:58:49	47.00	47.05	47.05	+4.05	1	5836
11:58:49	47.00	47.05	47.05	+4.05	1	5835
11:58:49	47.00	47.05	47.05	+4.05	2	5834
11:58:47	47.00	47.05	47.05	+4.05	2	5832
11:58:46	47.00	47.05	47.05	+4.05	10	5830
11:58:44	47.00	47.05	47.05	+4.05	3	5820
11:58:44	47.00	47.05	47.05	+4.05	1	5817
11:58:43	47.00	47.05	47.00	+4.00	1	5816
11:58:39	47.00	47.05	47.05	+4.05	1	5815
11:58:39	47.00	47.05	47.05	+4.05	1	5814
11:58:33	47.00	47.05	47.05	+4.05	1	5813
11:58:24	47.00	47.05	47.00	+4.00	1	5812
11:58:22	47.00	47.05	47.05	+4.05	1	5811
11:58:22	46.95	47.00	47.00	+4.00	4	5810
11:58:22	46.95	47.00	47.00	+4.00	1	5806
11:58:22	46.95	47.00	47.00	+4.00	21	5805
11:58:22	46.95	47.00	47.00	+4.00	35	5784
11:58:12	46.95	47.00	47.00	+4.00	5	5749
11:57:50	46.95	47.00	47.00	+4.00	5	5744
11:57:47	46.95	47.00	46.95	+3.95	3	5739
11:57:24	46.95	47.00	46.95	+3.95	1	5736
11:57:18	46.95	47.00	47.00	+4.00	1	5735
11:57:13	46.95	47.00	47.00	+4.00	2	5734
11:56:53	46.95	47.00	47.00	+4.00	10	5732
11:56:42	46.95	47.00	47.00	+4.00	1	5722
11:56:34	46.95	47.00	47.00	+4.00	2	5721
11:56:33	46.95	47.00	47.00	+4.00	6	5719
11:56:33	46.95	47.00	47.00	+4.00	1	5713
11:56:20	46.90	46.95	46.95	+3.95	4	5712
11:56:01	46.90	46.95	46.95	+3.95	1	5708
11:55:32	46.90	46.95	46.95	+3.95	1	5707
11:55:08	46.90	47.00	46.90	+3.90	1	5706
11:55:03	46.90	46.95	46.95	+3.95	16	5705
11:54:44	46.90	46.95	46.95	+3.95	1	5689
11:54:43	46.90	46.95	46.95	+3.95	5	5688
11:54:34	46.90	46.95	46.95	+3.95	1	5683
11:54:34	46.90	46.95	46.95	+3.95	1	5682
11:54:27	46.90	46.95	46.95	+3.95	1	5681
11:54:27	46.90	46.95	46.95	+3.95	2	5680
11:54:19	46.90	46.95	46.95	+3.95	11	5678
11:54:19	46.85	46.90	46.90	+3.90	55	5667
11:54:19	46.85	46.90	46.90	+3.90	26	5612
11:54:15	46.80	46.90	46.90	+3.90	11	5586
11:54:08	46.80	46.85	46.85	+3.85	33	5575
11:54:08	46.75	46.80	46.80	+3.80	1	5542
11:54:00	46.75	46.85	46.75	+3.75	1	5541
11:53:57	46.75	46.85	46.75	+3.75	1	5540
11:53:55	46.75	46.85	46.85	+3.85	1	5539
11:53:55	46.75	46.85	46.85	+3.85	2	5538
11:53:55	46.75	46.85	46.85	+3.85	4	5536
11:53:55	46.75	46.80	46.80	+3.80	35	5532
11:53:55	46.70	46.75	46.75	+3.75	17	5497
11:53:49	46.70	46.75	46.70	+3.70	2	5480
11:53:38	46.70	46.75	46.70	+3.70	5	5478
11:52:25	46.70	46.75	46.70	+3.70	1	5473
11:51:06	46.70	46.75	46.70	+3.70	4	5472
11:51:06	46.70	46.75	46.70	+3.70	1	5468
11:50:34	46.70	46.75	46.70	+3.70	1	5467
11:49:51	46.70	46.75	46.70	+3.70	2	5466
11:49:48	46.70	46.75	46.70	+3.70	1	5464
11:49:29	46.75	46.80	46.75	+3.75	1	5463
11:49:29	46.75	46.80	46.75	+3.75	3	5462
11:49:18	46.75	46.80	46.75	+3.75	1	5459
11:48:42	46.70	46.75	46.75	+3.75	1	5458
11:48:15	46.70	46.80	46.70	+3.70	2	5457
11:47:51	46.70	46.80	46.70	+3.70	3	5455
11:47:12	46.70	46.75	46.75	+3.75	39	5452
11:47:12	46.70	46.75	46.70	+3.70	1	5413
11:47:09	46.70	46.75	46.70	+3.70	1	5412
11:45:05	46.70	46.75	46.75	+3.75	1	5411
11:45:05	46.75	46.80	46.75	+3.75	1	5410
11:42:30	46.80	46.85	46.80	+3.80	1	5409
11:42:23	46.70	46.80	46.80	+3.80	1	5408
11:42:07	46.70	46.80	46.80	+3.80	1	5407
11:40:55	46.75	46.85	46.70	+3.70	16	5406
11:40:55	46.75	46.85	46.75	+3.75	14	5390
11:40:36	46.75	46.80	46.80	+3.80	12	5376
11:40:28	46.75	46.80	46.75	+3.75	3	5364
11:39:44	46.75	46.80	46.75	+3.75	1	5361
11:39:10	46.75	46.80	46.80	+3.80	1	5360
11:38:39	46.70	46.75	46.75	+3.75	2	5359
11:38:17	46.65	46.75	46.65	+3.65	1	5357
11:38:10	46.65	46.70	46.70	+3.70	1	5356
11:37:49	46.65	46.75	46.75	+3.75	5	5355
11:37:42	46.65	46.75	46.75	+3.75	1	5350
11:37:00	46.70	46.75	46.75	+3.75	10	5349
11:35:50	46.65	46.75	46.75	+3.75	1	5339
11:35:37	46.60	46.75	46.75	+3.75	1	5338
11:35:33	46.60	46.65	46.65	+3.65	1	5337
11:35:26	46.60	46.65	46.65	+3.65	1	5336
11:34:59	46.65	46.75	46.65	+3.65	4	5335
11:34:53	46.65	46.75	46.65	+3.65	1	5331
11:33:31	46.75	46.80	46.75	+3.75	1	5330
11:33:31	46.65	46.75	46.75	+3.75	18	5329
11:32:57	46.70	46.75	46.70	+3.70	1	5311
11:32:44	46.70	46.75	46.75	+3.75	1	5310
11:32:35	46.70	46.75	46.75	+3.75	5	5309
11:32:25	46.70	46.75	46.75	+3.75	2	5304
11:32:05	46.65	46.70	46.70	+3.70	1	5302
11:31:51	46.70	46.75	46.70	+3.70	2	5301
11:31:18	46.70	46.75	46.70	+3.70	8	5299
11:30:51	46.70	46.75	46.75	+3.75	1	5291
11:30:14	46.65	46.70	46.70	+3.70	1	5290
11:30:13	46.65	46.70	46.70	+3.70	2	5289
11:30:09	46.65	46.70	46.70	+3.70	2	5287
11:30:05	46.60	46.65	46.65	+3.65	2	5285
11:30:00	46.60	46.65	46.65	+3.65	1	5283
11:29:53	46.60	46.65	46.65	+3.65	2	5282
11:29:50	46.60	46.65	46.65	+3.65	2	5280
11:29:39	46.60	46.65	46.65	+3.65	1	5278
11:29:20	46.60	46.65	46.65	+3.65	2	5277
11:29:14	46.55	46.60	46.60	+3.60	1	5275
11:29:14	46.55	46.60	46.60	+3.60	1	5274
11:29:14	46.60	46.70	46.60	+3.60	3	5273
11:29:12	46.60	46.70	46.70	+3.70	1	5270
11:29:10	46.55	46.65	46.70	+3.70	1	5269
11:29:10	46.55	46.65	46.65	+3.65	9	5268
11:29:10	46.55	46.60	46.60	+3.60	1	5259
11:29:09	46.60	46.65	46.60	+3.60	4	5258
11:29:02	46.60	46.65	46.65	+3.65	2	5254
11:28:51	46.55	46.60	46.60	+3.60	10	5252
11:28:48	46.55	46.60	46.60	+3.60	1	5242
11:26:52	46.60	46.65	46.60	+3.60	1	5241
11:26:47	46.60	46.65	46.60	+3.60	17	5240
11:26:34	46.60	46.65	46.65	+3.65	1	5223
11:23:51	46.60	46.65	46.65	+3.65	2	5222
11:23:12	46.60	46.65	46.65	+3.65	1	5220
11:21:57	46.65	46.70	46.65	+3.65	10	5219
11:21:36	46.65	46.80	46.65	+3.65	8	5209
11:20:29	46.65	46.80	46.80	+3.80	8	5201
11:19:41	46.75	46.80	46.75	+3.75	1	5193
11:19:07	46.65	46.75	46.75	+3.75	1	5192
11:18:44	46.60	46.70	46.70	+3.70	4	5191
11:18:01	46.60	46.65	46.65	+3.65	5	5187
11:18:00	46.60	46.65	46.60	+3.60	3	5182
11:16:46	46.60	46.65	46.65	+3.65	6	5179
11:15:56	46.60	46.65	46.60	+3.60	5	5173
11:15:44	46.55	46.60	46.60	+3.60	2	5168
11:15:13	46.60	46.65	46.60	+3.60	3	5166
11:14:29	46.60	46.65	46.65	+3.65	1	5163
11:13:49	46.55	46.60	46.60	+3.60	1	5162
11:12:09	46.55	46.60	46.60	+3.60	3	5161
11:11:24	46.55	46.60	46.55	+3.55	5	5158
11:11:15	46.50	46.55	46.55	+3.55	4	5153
11:11:07	46.55	46.60	46.55	+3.55	1	5149
11:10:56	46.55	46.60	46.55	+3.55	1	5148
11:10:28	46.50	46.60	46.50	+3.50	2	5147
11:08:59	46.50	46.60	46.50	+3.50	5	5145
11:08:26	46.50	46.60	46.50	+3.50	1	5140
11:08:11	46.60	46.65	46.50	+3.50	2	5139
11:08:11	46.60	46.65	46.60	+3.60	1	5137
11:07:54	46.60	46.65	46.60	+3.60	1	5136
11:07:51	46.60	46.65	46.60	+3.60	9	5135
11:06:56	46.65	46.70	46.65	+3.65	6	5126
11:06:56	46.50	46.65	46.65	+3.65	4	5120
11:06:43	46.65	46.70	46.50	+3.50	11	5116
11:06:43	46.65	46.70	46.55	+3.55	4	5105
11:06:43	46.65	46.70	46.60	+3.60	4	5101
11:06:43	46.65	46.70	46.65	+3.65	1	5097
11:06:00	46.70	46.80	46.70	+3.70	29	5096
11:06:00	46.75	46.80	46.75	+3.75	31	5067
11:05:52	46.80	46.85	46.80	+3.80	6	5036
11:05:22	46.80	46.85	46.80	+3.80	2	5030
11:04:51	46.80	46.85	46.85	+3.85	1	5028
11:04:43	46.80	46.85	46.85	+3.85	1	5027
11:04:37	46.80	46.85	46.85	+3.85	1	5026
11:04:18	46.80	46.85	46.85	+3.85	1	5025
11:03:42	46.85	46.90	46.85	+3.85	1	5024
11:03:21	46.80	46.85	46.85	+3.85	1	5023
11:03:04	46.75	46.85	46.90	+3.90	4	5022
11:03:04	46.75	46.85	46.85	+3.85	16	5018
11:03:04	46.80	46.85	46.80	+3.80	1	5002
11:03:02	46.80	46.85	46.85	+3.85	5	5001
11:02:56	46.85	46.90	46.85	+3.85	9	4996
11:02:56	46.85	46.90	46.85	+3.85	1	4987
11:02:44	46.85	46.90	46.85	+3.85	4	4986
11:02:39	46.85	46.90	46.90	+3.90	1	4982
11:02:32	46.85	46.90	46.85	+3.85	1	4981
11:02:25	46.80	46.85	46.85	+3.85	18	4980
11:01:59	46.80	46.85	46.85	+3.85	6	4962
11:01:57	46.80	46.85	46.85	+3.85	2	4956
11:01:49	46.80	46.85	46.85	+3.85	10	4954
11:01:48	46.80	46.85	46.85	+3.85	3	4944
11:01:41	46.80	46.85	46.85	+3.85	10	4941
11:01:41	46.80	46.85	46.80	+3.80	1	4931
11:01:40	46.80	46.85	46.85	+3.85	3	4930
11:01:35	46.80	46.85	46.85	+3.85	5	4927
11:01:28	46.75	46.80	46.80	+3.80	42	4922
11:01:28	46.75	46.80	46.80	+3.80	10	4880
11:00:42	46.70	46.75	46.75	+3.75	22	4870
11:00:38	46.70	46.75	46.75	+3.75	6	4848
11:00:38	46.70	46.75	46.75	+3.75	15	4842
11:00:22	46.70	46.75	46.70	+3.70	3	4827
11:00:09	46.70	46.75	46.70	+3.70	1	4824
11:00:02	46.70	46.75	46.70	+3.70	1	4823
10:59:42	46.65	46.70	46.70	+3.70	20	4822
10:59:42	46.65	46.70	46.70	+3.70	10	4802
10:59:42	46.65	46.70	46.70	+3.70	3	4792
10:59:35	46.60	46.65	46.65	+3.65	1	4789
10:59:12	46.60	46.65	46.65	+3.65	1	4788
10:59:10	46.65	46.70	46.65	+3.65	9	4787
10:59:10	46.65	46.70	46.65	+3.65	1	4778
10:58:58	46.65	46.70	46.65	+3.65	1	4777
10:58:57	46.65	46.70	46.65	+3.65	1	4776
10:58:51	46.65	46.70	46.65	+3.65	2	4775
10:58:38	46.65	46.70	46.65	+3.65	1	4773
10:58:03	46.65	46.70	46.60	+3.60	11	4772
10:58:03	46.65	46.70	46.65	+3.65	16	4761
10:57:36	46.65	46.70	46.65	+3.65	1	4745
10:57:17	46.60	46.65	46.70	+3.70	3	4744
10:57:17	46.60	46.65	46.65	+3.65	2	4741
10:56:55	46.60	46.65	46.65	+3.65	1	4739
10:56:55	46.60	46.65	46.65	+3.65	10	4738
10:55:59	46.55	46.60	46.60	+3.60	9	4728
10:55:45	46.55	46.60	46.60	+3.60	3	4719
10:55:20	46.55	46.60	46.55	+3.55	1	4716
10:52:45	46.50	46.55	46.55	+3.55	4	4715
10:52:42	46.55	46.60	46.55	+3.55	6	4711
10:52:23	46.50	46.55	46.55	+3.55	13	4705
10:51:22	46.50	46.55	46.55	+3.55	1	4692
10:50:48	46.50	46.55	46.50	+3.50	1	4691
10:50:46	46.50	46.55	46.50	+3.50	1	4690
10:50:23	46.50	46.55	46.50	+3.50	1	4689
10:49:11	46.50	46.55	46.55	+3.55	2	4688
10:48:15	46.50	46.55	46.55	+3.55	3	4686
10:47:21	46.50	46.55	46.55	+3.55	1	4683
10:47:09	46.50	46.55	46.55	+3.55	1	4682
10:46:06	46.50	46.55	46.55	+3.55	1	4681
10:45:08	46.50	46.55	46.55	+3.55	2	4680
10:44:48	46.60	46.65	46.60	+3.60	1	4678
10:44:48	46.50	46.60	46.60	+3.60	6	4677
10:43:58	46.50	46.60	46.60	+3.60	1	4671
10:43:54	46.55	46.65	46.50	+3.50	4	4670
10:43:54	46.55	46.65	46.55	+3.55	6	4666
10:43:12	46.50	46.65	46.65	+3.65	1	4660
10:42:44	46.65	46.70	46.65	+3.65	1	4659
10:42:43	46.50	46.65	46.65	+3.65	1	4658
10:42:37	46.50	46.65	46.65	+3.65	6	4657
10:42:05	46.50	46.60	46.65	+3.65	4	4651
10:42:05	46.50	46.60	46.60	+3.60	1	4647
10:41:47	46.50	46.65	46.65	+3.65	4	4646
10:41:45	46.60	46.65	46.60	+3.60	1	4642
10:41:43	46.60	46.70	46.50	+3.50	33	4641
10:41:43	46.60	46.70	46.55	+3.55	16	4608
10:41:43	46.60	46.70	46.60	+3.60	1	4592
10:41:17	46.55	46.60	46.60	+3.60	1	4591
10:41:17	46.65	46.70	46.60	+3.60	7	4590
10:41:17	46.65	46.70	46.65	+3.65	2	4583
10:41:16	46.60	46.65	46.65	+3.65	8	4581
10:41:11	46.60	46.65	46.65	+3.65	1	4573
10:41:06	46.60	46.65	46.65	+3.65	1	4572
10:41:00	46.60	46.65	46.65	+3.65	18	4571
10:40:40	46.60	46.65	46.65	+3.65	5	4553
10:40:40	46.55	46.60	46.60	+3.60	22	4548
10:40:20	46.55	46.60	46.55	+3.55	1	4526
10:40:20	46.55	46.60	46.60	+3.60	1	4525
10:40:04	46.55	46.60	46.55	+3.55	1	4524
10:39:42	46.50	46.55	46.55	+3.55	4	4523
10:39:42	46.50	46.55	46.55	+3.55	1	4519
10:39:37	46.25	46.40	46.50	+3.50	46	4518
10:39:37	46.25	46.40	46.45	+3.45	15	4472
10:39:37	46.25	46.40	46.40	+3.40	5	4457
10:39:29	46.25	46.40	46.40	+3.40	1	4452
10:39:06	46.30	46.40	46.25	+3.25	4	4451
10:39:06	46.30	46.40	46.30	+3.30	1	4447
10:38:46	46.30	46.45	46.30	+3.30	1	4446
10:38:03	46.25	46.35	46.35	+3.35	1	4445
10:37:55	46.25	46.35	46.35	+3.35	1	4444
10:37:41	46.25	46.30	46.30	+3.30	1	4443
10:37:04	46.15	46.35	46.15	+3.15	1	4442
10:37:01	46.15	46.25	46.25	+3.25	1	4441
10:36:49	46.15	46.20	46.20	+3.20	5	4440
10:36:49	46.10	46.15	46.15	+3.15	5	4435
10:36:28	46.10	46.15	46.15	+3.15	1	4430
10:36:16	46.15	46.20	46.15	+3.15	1	4429
10:36:11	46.15	46.20	46.15	+3.15	1	4428
10:35:23	46.10	46.15	46.15	+3.15	2	4427
10:35:09	46.15	46.20	46.15	+3.15	3	4425
10:34:59	46.10	46.15	46.15	+3.15	2	4422
10:34:39	46.15	46.20	46.15	+3.15	10	4420
10:34:25	46.20	46.25	46.20	+3.20	9	4410
10:33:59	46.25	46.30	46.25	+3.25	1	4401
10:33:39	46.25	46.40	46.25	+3.25	5	4400
10:33:39	46.30	46.40	46.30	+3.30	3	4395
10:32:27	46.30	46.45	46.45	+3.45	1	4392
10:31:15	46.30	46.45	46.45	+3.45	1	4391
10:31:07	46.30	46.45	46.45	+3.45	1	4390
10:29:53	46.45	46.50	46.45	+3.45	1	4389
10:29:42	46.25	46.45	46.45	+3.45	1	4388
10:29:22	46.30	46.45	46.30	+3.30	4	4387
10:29:14	46.30	46.45	46.45	+3.45	1	4383
10:29:11	46.35	46.45	46.35	+3.35	1	4382
10:28:28	46.30	46.35	46.35	+3.35	1	4381
10:28:12	46.30	46.35	46.35	+3.35	1	4380
10:28:04	46.30	46.35	46.30	+3.30	2	4379
10:26:51	46.25	46.30	46.30	+3.30	3	4377
10:26:35	46.20	46.30	46.20	+3.20	5	4374
10:26:25	46.25	46.30	46.25	+3.25	1	4369
10:26:00	46.20	46.30	46.20	+3.20	9	4368
10:25:48	46.25	46.35	46.25	+3.25	5	4359
10:25:45	46.25	46.35	46.25	+3.25	5	4354
10:25:02	46.25	46.35	46.25	+3.25	1	4349
10:24:53	46.30	46.35	46.25	+3.25	2	4348
10:24:53	46.30	46.35	46.30	+3.30	1	4346
10:24:33	46.30	46.35	46.30	+3.30	8	4345
10:24:08	46.35	46.45	46.35	+3.35	4	4337
10:23:53	46.35	46.45	46.35	+3.35	4	4333
10:23:36	46.40	46.45	46.40	+3.40	4	4329
10:23:25	46.40	46.45	46.45	+3.45	1	4325
10:23:20	46.40	46.45	46.40	+3.40	4	4324
10:23:10	46.45	46.50	46.45	+3.45	3	4320
10:22:29	46.45	46.60	46.45	+3.45	1	4317
10:21:57	46.45	46.60	46.45	+3.45	5	4316
10:21:42	46.45	46.50	46.50	+3.50	1	4311
10:21:21	46.45	46.50	46.50	+3.50	2	4310
10:21:13	46.45	46.50	46.50	+3.50	1	4308
10:20:57	46.55	46.60	46.55	+3.55	6	4307
10:20:57	46.55	46.60	46.55	+3.55	9	4301
10:20:10	46.55	46.60	46.60	+3.60	1	4292
10:19:48	46.55	46.60	46.60	+3.60	2	4291
10:19:32	46.60	46.65	46.60	+3.60	1	4289
10:18:49	46.55	46.60	46.60	+3.60	8	4288
10:18:40	46.55	46.60	46.60	+3.60	1	4280
10:18:30	46.55	46.60	46.60	+3.60	2	4279
10:18:22	46.50	46.60	46.60	+3.60	1	4277
10:17:43	46.50	46.60	46.60	+3.60	15	4276
10:17:43	46.50	46.55	46.55	+3.55	9	4261
10:17:43	46.45	46.50	46.50	+3.50	4	4252
10:17:35	46.45	46.50	46.50	+3.50	2	4248
10:17:31	46.45	46.50	46.50	+3.50	11	4246
10:17:28	46.45	46.50	46.45	+3.45	2	4235
10:17:25	46.45	46.50	46.45	+3.45	1	4233
10:16:31	46.45	46.50	46.45	+3.45	1	4232
10:16:28	46.45	46.50	46.45	+3.45	1	4231
10:16:18	46.45	46.50	46.45	+3.45	1	4230
10:16:15	46.45	46.50	46.45	+3.45	1	4229
10:16:05	46.45	46.50	46.45	+3.45	1	4228
10:14:53	46.45	46.50	46.45	+3.45	1	4227
10:14:28	46.45	46.50	46.45	+3.45	1	4226
10:14:08	46.50	46.55	46.50	+3.50	2	4225
10:13:55	46.45	46.50	46.50	+3.50	3	4223
10:13:54	46.45	46.50	46.50	+3.50	2	4220
10:13:19	46.45	46.55	46.45	+3.45	1	4218
10:13:08	46.45	46.50	46.50	+3.50	2	4217
10:12:45	46.45	46.50	46.50	+3.50	1	4215
10:12:23	46.45	46.50	46.50	+3.50	3	4214
10:12:12	46.45	46.55	46.45	+3.45	2	4211
10:12:06	46.45	46.50	46.50	+3.50	2	4209
10:11:42	46.45	46.50	46.45	+3.45	2	4207
10:11:42	46.45	46.50	46.50	+3.50	1	4205
10:11:24	46.40	46.45	46.45	+3.45	2	4204
10:11:19	46.40	46.50	46.50	+3.50	1	4202
10:11:10	46.40	46.45	46.45	+3.45	2	4201
10:11:10	46.40	46.45	46.45	+3.45	1	4199
10:11:02	46.35	46.40	46.40	+3.40	4	4198
10:10:15	46.40	46.45	46.40	+3.40	6	4194
10:10:10	46.45	46.50	46.45	+3.45	3	4188
10:09:47	46.40	46.50	46.50	+3.50	2	4185
10:09:45	46.40	46.50	46.40	+3.40	1	4183
10:09:33	46.45	46.50	46.45	+3.45	3	4182
10:09:33	46.45	46.50	46.45	+3.45	7	4179
10:09:18	46.45	46.50	46.45	+3.45	4	4172
10:09:09	46.45	46.50	46.45	+3.45	5	4168
10:09:01	46.45	46.50	46.50	+3.50	1	4163
10:08:19	46.45	46.50	46.50	+3.50	1	4162
10:08:02	46.50	46.55	46.50	+3.50	1	4161
10:07:55	46.50	46.55	46.50	+3.50	2	4160
10:07:51	46.50	46.55	46.55	+3.55	5	4158
10:07:24	46.50	46.55	46.50	+3.50	5	4153
10:07:24	46.50	46.55	46.50	+3.50	1	4148
10:06:37	46.50	46.55	46.50	+3.50	1	4147
10:06:35	46.50	46.55	46.55	+3.55	1	4146
10:06:20	46.50	46.55	46.50	+3.50	3	4145
10:04:53	46.50	46.55	46.55	+3.55	2	4142
10:04:53	46.50	46.55	46.55	+3.55	4	4140
10:04:37	46.45	46.50	46.50	+3.50	3	4136
10:04:37	46.50	46.55	46.50	+3.50	1	4133
10:04:31	46.45	46.50	46.50	+3.50	1	4132
10:04:24	46.45	46.50	46.50	+3.50	2	4131
10:04:18	46.45	46.55	46.55	+3.55	1	4129
10:03:44	46.40	46.45	46.45	+3.45	1	4128
10:03:44	46.35	46.45	46.55	+3.55	1	4127
10:03:44	46.35	46.45	46.50	+3.50	8	4126
10:03:44	46.35	46.45	46.45	+3.45	6	4118
10:03:33	46.40	46.45	46.40	+3.40	1	4112
10:03:33	46.40	46.45	46.40	+3.40	11	4111
10:03:26	46.45	46.50	46.45	+3.45	4	4100
10:02:28	46.45	46.50	46.45	+3.45	5	4096
10:02:28	46.45	46.50	46.45	+3.45	2	4091
10:02:04	46.45	46.50	46.45	+3.45	2	4089
10:01:58	46.50	46.55	46.50	+3.50	1	4087
10:01:49	46.45	46.50	46.50	+3.50	2	4086
10:01:09	46.50	46.65	46.50	+3.50	6	4084
10:01:03	46.50	46.65	46.50	+3.50	1	4078
10:00:50	46.60	46.65	46.60	+3.60	5	4077
10:00:44	46.50	46.65	46.50	+3.50	1	4072
10:00:43	46.50	46.60	46.60	+3.60	3	4071
10:00:37	46.50	46.60	46.60	+3.60	1	4068
10:00:36	46.50	46.60	46.50	+3.50	2	4067
10:00:35	46.60	46.70	46.60	+3.60	11	4065
10:00:35	46.60	46.70	46.60	+3.60	2	4054
10:00:27	46.65	46.70	46.65	+3.65	1	4052
10:00:22	46.65	46.70	46.65	+3.65	5	4051
10:00:20	46.65	46.70	46.70	+3.70	1	4046
10:00:13	46.60	46.65	46.70	+3.70	2	4045
10:00:13	46.60	46.65	46.65	+3.65	1	4043
10:00:08	46.60	46.65	46.65	+3.65	1	4042
09:59:53	46.65	46.70	46.65	+3.65	3	4041
09:59:52	46.60	46.65	46.65	+3.65	2	4038
09:59:33	46.60	46.70	46.70	+3.70	1	4036
09:59:32	46.60	46.65	46.65	+3.65	1	4035
09:59:27	46.60	46.65	46.65	+3.65	2	4034
09:59:27	46.65	46.70	46.65	+3.65	2	4032
09:59:02	46.60	46.70	46.60	+3.60	2	4030
09:59:02	46.60	46.65	46.65	+3.65	8	4028
09:58:54	46.60	46.65	46.60	+3.60	1	4020
09:58:30	46.50	46.60	46.60	+3.60	7	4019
09:58:30	46.50	46.60	46.60	+3.60	1	4012
09:58:13	46.45	46.60	46.60	+3.60	6	4011
09:58:08	46.45	46.50	46.50	+3.50	4	4005
09:58:08	46.45	46.50	46.50	+3.50	1	4001
09:58:00	46.45	46.50	46.50	+3.50	1	4000
09:57:18	46.50	46.55	46.50	+3.50	5	3999
09:57:14	46.50	46.55	46.50	+3.50	2	3994
09:57:07	46.50	46.55	46.50	+3.50	2	3992
09:57:07	46.50	46.55	46.50	+3.50	1	3990
09:56:49	46.50	46.60	46.50	+3.50	10	3989
09:56:47	46.50	46.60	46.50	+3.50	1	3979
09:55:29	46.50	46.60	46.60	+3.60	1	3978
09:55:13	46.50	46.60	46.50	+3.50	5	3977
09:54:51	46.55	46.65	46.55	+3.55	4	3972
09:54:51	46.55	46.65	46.55	+3.55	7	3968
09:54:51	46.60	46.70	46.60	+3.60	3	3961
09:54:31	46.60	46.70	46.70	+3.70	1	3958
09:54:29	46.60	46.70	46.70	+3.70	1	3957
09:54:24	46.60	46.70	46.70	+3.70	1	3956
09:54:20	46.60	46.70	46.70	+3.70	2	3955
09:54:01	46.65	46.70	46.65	+3.65	1	3953
09:53:44	46.55	46.65	46.65	+3.65	4	3952
09:53:31	46.60	46.65	46.60	+3.60	1	3948
09:53:19	46.55	46.60	46.60	+3.60	1	3947
09:53:18	46.55	46.60	46.65	+3.65	6	3946
09:53:18	46.55	46.60	46.60	+3.60	1	3940
09:53:11	46.60	46.65	46.60	+3.60	1	3939
09:53:11	46.55	46.60	46.60	+3.60	1	3938
09:53:08	46.55	46.60	46.60	+3.60	1	3937
09:52:58	46.55	46.60	46.60	+3.60	1	3936
09:52:52	46.60	46.65	46.60	+3.60	3	3935
09:52:52	46.60	46.65	46.60	+3.60	3	3932
09:52:52	46.60	46.65	46.60	+3.60	1	3929
09:52:39	46.65	46.70	46.65	+3.65	4	3928
09:52:21	46.65	46.75	46.65	+3.65	1	3924
09:52:20	46.65	46.75	46.75	+3.75	1	3923
09:51:36	46.80	46.85	46.80	+3.80	13	3922
09:51:36	46.65	46.80	46.80	+3.80	17	3909
09:51:27	46.65	46.80	46.80	+3.80	1	3892
09:51:14	46.65	46.75	46.80	+3.80	5	3891
09:51:14	46.65	46.75	46.75	+3.75	5	3886
09:51:08	46.60	46.75	46.75	+3.75	2	3881
09:51:03	46.65	46.75	46.75	+3.75	5	3879
09:50:53	46.60	46.80	46.80	+3.80	1	3874
09:50:52	46.60	46.80	46.80	+3.80	2	3873
09:50:49	46.65	46.85	46.65	+3.65	1	3871
09:50:49	46.60	46.70	46.85	+3.85	7	3870
09:50:49	46.60	46.70	46.75	+3.75	2	3863
09:50:49	46.60	46.70	46.70	+3.70	3	3861
09:50:43	46.60	46.75	46.60	+3.60	1	3858
09:50:40	46.60	46.65	46.65	+3.65	1	3857
09:50:40	46.65	46.85	46.65	+3.65	3	3856
09:50:40	46.60	46.70	46.90	+3.90	5	3853
09:50:40	46.60	46.70	46.85	+3.85	11	3848
09:50:40	46.60	46.70	46.80	+3.80	12	3837
09:50:40	46.60	46.70	46.75	+3.75	3	3825
09:50:40	46.60	46.70	46.70	+3.70	9	3822
09:50:38	46.65	46.75	46.60	+3.60	1	3813
09:50:38	46.65	46.75	46.65	+3.65	4	3812
09:50:33	46.65	46.75	46.65	+3.65	1	3808
09:50:33	46.65	46.70	46.70	+3.70	1	3807
09:50:32	46.70	46.75	46.70	+3.70	2	3806
09:50:32	46.70	46.75	46.70	+3.70	12	3804
09:50:29	46.70	46.75	46.75	+3.75	2	3792
09:50:24	46.75	46.80	46.75	+3.75	2	3790
09:50:24	46.75	46.80	46.75	+3.75	1	3788
09:50:12	46.75	46.85	46.75	+3.75	2	3787
09:50:11	46.80	46.85	46.80	+3.80	2	3785
09:50:08	46.80	46.90	46.90	+3.90	2	3783
09:50:08	46.75	46.85	46.85	+3.85	26	3781
09:50:08	46.75	46.85	46.85	+3.85	3	3755
09:50:06	46.75	46.85	46.75	+3.75	4	3752
09:50:00	46.70	46.85	46.70	+3.70	1	3748
09:49:56	46.75	46.85	46.75	+3.75	1	3747
09:49:54	46.75	46.80	46.80	+3.80	9	3746
09:49:54	46.75	46.80	46.80	+3.80	7	3737
09:49:54	46.70	46.75	46.75	+3.75	18	3730
09:49:54	46.65	46.70	46.70	+3.70	17	3712
09:49:51	46.65	46.70	46.65	+3.65	1	3695
09:49:51	46.60	46.70	46.70	+3.70	5	3694
09:49:51	46.60	46.65	46.65	+3.65	1	3689
09:49:49	46.60	46.70	46.60	+3.60	1	3688
09:49:45	46.60	46.65	46.65	+3.65	9	3687
09:49:45	46.60	46.65	46.65	+3.65	1	3678
09:49:44	46.65	46.70	46.65	+3.65	5	3677
09:49:42	46.65	46.70	46.70	+3.70	2	3672
09:49:41	46.65	46.70	46.65	+3.65	1	3670
09:49:35	46.65	46.70	46.70	+3.70	1	3669
09:49:34	46.65	46.70	46.65	+3.65	1	3668
09:49:30	46.65	46.70	46.65	+3.65	1	3667
09:49:28	46.55	46.70	46.55	+3.55	1	3666
09:49:27	46.55	46.60	46.60	+3.60	1	3665
09:49:23	46.50	46.60	46.60	+3.60	1	3664
09:49:22	46.50	46.65	46.65	+3.65	3	3663
09:49:21	46.55	46.65	46.50	+3.50	2	3660
09:49:21	46.55	46.65	46.55	+3.55	8	3658
09:49:18	46.55	46.60	46.60	+3.60	1	3650
09:49:18	46.55	46.60	46.60	+3.60	2	3649
09:49:18	46.50	46.60	46.60	+3.60	35	3647
09:49:17	46.50	46.55	46.55	+3.55	1	3612
09:49:07	46.45	46.60	46.60	+3.60	3	3611
09:49:07	46.45	46.55	46.55	+3.55	1	3608
09:49:04	46.45	46.55	46.55	+3.55	1	3607
09:48:45	46.60	46.65	46.60	+3.60	5	3606
09:48:40	46.60	46.65	46.60	+3.60	1	3601
09:48:39	46.65	46.70	46.65	+3.65	1	3600
09:48:39	46.60	46.65	46.70	+3.70	5	3599
09:48:39	46.60	46.65	46.65	+3.65	12	3594
09:48:35	46.65	46.70	46.65	+3.65	18	3582
09:48:31	46.70	46.75	46.70	+3.70	3	3564
09:48:31	46.70	46.75	46.70	+3.70	8	3561
09:48:24	46.70	46.75	46.75	+3.75	1	3553
09:48:18	46.70	46.75	46.70	+3.70	1	3552
09:48:18	46.70	46.75	46.75	+3.75	1	3551
09:48:10	46.65	46.70	46.70	+3.70	4	3550
09:48:10	46.65	46.70	46.70	+3.70	1	3546
09:48:07	46.70	46.80	46.70	+3.70	1	3545
09:48:05	46.65	46.70	46.70	+3.70	16	3544
09:48:02	46.65	46.70	46.70	+3.70	1	3528
09:48:01	46.70	46.80	46.70	+3.70	1	3527
09:48:00	46.65	46.80	46.80	+3.80	1	3526
09:48:00	46.65	46.80	46.80	+3.80	10	3525
09:47:57	46.65	46.70	46.70	+3.70	1	3515
09:47:56	46.60	46.70	46.70	+3.70	1	3514
09:47:54	46.60	46.70	46.60	+3.60	1	3513
09:47:48	46.60	46.80	46.80	+3.80	2	3512
09:47:48	46.60	46.70	46.80	+3.80	26	3510
09:47:48	46.60	46.70	46.75	+3.75	8	3484
09:47:48	46.60	46.70	46.70	+3.70	6	3476
09:47:48	46.60	46.65	46.65	+3.65	2	3470
09:47:42	46.60	46.70	46.70	+3.70	2	3468
09:47:40	46.65	46.70	46.65	+3.65	1	3466
09:47:32	46.60	46.65	46.65	+3.65	1	3465
09:47:31	46.60	46.70	46.70	+3.70	1	3464
09:47:25	46.55	46.60	46.70	+3.70	18	3463
09:47:25	46.55	46.60	46.65	+3.65	2	3445
09:47:25	46.55	46.60	46.60	+3.60	2	3443
09:47:23	46.50	46.60	46.60	+3.60	2	3441
09:47:18	46.50	46.60	46.50	+3.50	1	3439
09:47:17	46.50	46.60	46.50	+3.50	1	3438
09:47:13	46.50	46.55	46.60	+3.60	2	3437
09:47:13	46.50	46.55	46.55	+3.55	1	3435
09:47:10	46.40	46.50	46.50	+3.50	1	3434
09:47:02	46.50	46.60	46.60	+3.60	1	3433
09:46:57	46.50	46.60	46.60	+3.60	1	3432
09:46:55	46.45	46.60	46.45	+3.45	1	3431
09:46:54	46.40	46.50	46.50	+3.50	69	3430
09:46:54	46.40	46.45	46.45	+3.45	6	3361
09:46:54	46.20	46.40	46.40	+3.40	3	3355
09:46:54	46.10	46.15	46.35	+3.35	19	3352
09:46:54	46.10	46.15	46.30	+3.30	22	3333
09:46:54	46.10	46.15	46.25	+3.25	30	3311
09:46:54	46.10	46.15	46.20	+3.20	117	3281
09:46:54	46.10	46.15	46.15	+3.15	9	3164
09:46:51	46.10	46.15	46.15	+3.15	1	3155
09:46:49	46.10	46.15	46.15	+3.15	1	3154
09:46:42	46.05	46.10	46.10	+3.10	5	3153
09:46:42	46.00	46.10	46.10	+3.10	8	3148
09:46:42	46.00	46.05	46.05	+3.05	19	3140
09:46:42	45.90	46.00	46.00	+3.00	58	3121
09:46:39	45.90	45.95	45.95	+2.95	1	3063
09:46:39	45.90	45.95	45.95	+2.95	20	3062
09:46:35	45.85	45.95	45.95	+2.95	1	3042
09:46:28	45.80	45.85	45.95	+2.95	2	3041
09:46:28	45.80	45.85	45.85	+2.85	3	3039
09:46:27	45.80	45.85	45.85	+2.85	1	3036
09:46:27	45.85	45.95	45.85	+2.85	1	3035
09:46:26	45.80	45.95	45.95	+2.95	1	3034
09:46:21	45.85	45.95	45.80	+2.80	1	3033
09:46:21	45.85	45.95	45.85	+2.85	9	3032
09:46:15	45.85	45.95	45.85	+2.85	1	3023
09:46:06	45.85	45.95	45.95	+2.95	2	3022
09:46:06	45.85	45.95	45.85	+2.85	1	3020
09:46:05	45.80	45.90	45.90	+2.90	29	3019
09:46:05	45.75	45.85	45.85	+2.85	47	2990
09:46:04	45.75	45.80	45.80	+2.80	28	2943
09:46:04	45.70	45.75	45.75	+2.75	49	2915
09:46:04	45.70	45.75	45.75	+2.75	5	2866
09:46:00	45.65	45.70	45.70	+2.70	15	2861
09:45:53	45.70	45.75	45.70	+2.70	5	2846
09:45:31	45.65	45.70	45.70	+2.70	21	2841
09:45:31	45.65	45.70	45.70	+2.70	1	2820
09:45:12	45.65	45.70	45.70	+2.70	1	2819
09:44:42	45.65	45.75	45.65	+2.65	2	2818
09:44:33	45.65	45.70	45.70	+2.70	1	2816
09:44:11	45.60	45.65	45.65	+2.65	10	2815
09:44:10	45.75	45.80	45.65	+2.65	20	2805
09:44:10	45.75	45.80	45.70	+2.70	6	2785
09:44:10	45.75	45.80	45.75	+2.75	7	2779
09:44:00	45.75	45.80	45.80	+2.80	1	2772
09:43:59	45.65	45.75	45.75	+2.75	13	2771
09:43:59	45.60	45.70	45.70	+2.70	46	2758
09:43:46	45.60	45.65	45.65	+2.65	1	2712
09:43:45	45.55	45.65	45.65	+2.65	11	2711
09:43:45	45.55	45.65	45.65	+2.65	6	2700
09:43:45	45.50	45.60	45.60	+2.60	1	2694
09:43:45	45.60	45.65	45.60	+2.60	1	2693
09:43:33	45.55	45.60	45.60	+2.60	1	2692
09:43:21	45.55	45.65	45.65	+2.65	2	2691
09:42:58	45.55	45.65	45.65	+2.65	2	2689
09:42:57	45.55	45.60	45.60	+2.60	7	2687
09:42:57	45.55	45.60	45.60	+2.60	8	2680
09:42:57	45.55	45.60	45.55	+2.55	1	2672
09:42:56	45.55	45.60	45.60	+2.60	1	2671
09:42:55	45.50	45.55	45.55	+2.55	9	2670
09:42:55	45.50	45.55	45.55	+2.55	6	2661
09:42:55	45.50	45.55	45.55	+2.55	2	2655
09:42:55	45.45	45.50	45.50	+2.50	8	2653
09:42:55	45.45	45.50	45.50	+2.50	9	2645
09:42:31	45.35	45.45	45.45	+2.45	4	2636
09:42:30	45.40	45.45	45.40	+2.40	2	2632
09:41:54	45.35	45.50	45.35	+2.35	2	2630
09:41:45	45.35	45.50	45.30	+2.30	2	2628
09:41:45	45.35	45.50	45.35	+2.35	4	2626
09:41:40	45.30	45.40	45.45	+2.45	2	2622
09:41:40	45.30	45.40	45.40	+2.40	6	2620
09:41:38	45.30	45.35	45.35	+2.35	1	2614
09:41:24	45.30	45.40	45.30	+2.30	3	2613
09:41:12	45.40	45.50	45.40	+2.40	1	2610
09:40:34	45.35	45.40	45.40	+2.40	2	2609
09:40:34	45.30	45.40	45.40	+2.40	2	2607
09:40:34	45.40	45.50	45.40	+2.40	1	2605
09:40:15	45.35	45.45	45.45	+2.45	3	2604
09:40:05	45.30	45.40	45.40	+2.40	3	2601
09:39:58	45.20	45.35	45.35	+2.35	4	2598
09:39:42	45.35	45.40	45.20	+2.20	24	2594
09:39:42	45.35	45.40	45.25	+2.25	13	2570
09:39:42	45.35	45.40	45.30	+2.30	10	2557
09:39:42	45.35	45.40	45.35	+2.35	3	2547
09:39:41	45.30	45.35	45.35	+2.35	2	2544
09:39:29	45.30	45.35	45.30	+2.30	1	2542
09:39:27	45.30	45.35	45.30	+2.30	1	2541
09:39:02	45.30	45.35	45.30	+2.30	1	2540
09:38:56	45.25	45.30	45.30	+2.30	2	2539
09:38:52	45.25	45.30	45.30	+2.30	3	2537
09:38:45	45.25	45.30	45.30	+2.30	1	2534
09:38:44	45.25	45.30	45.30	+2.30	1	2533
09:38:32	45.25	45.30	45.30	+2.30	1	2532
09:38:29	45.30	45.35	45.30	+2.30	1	2531
09:38:26	45.25	45.30	45.30	+2.30	1	2530
09:38:24	45.25	45.30	45.30	+2.30	1	2529
09:37:57	45.25	45.35	45.35	+2.35	4	2528
09:37:42	45.30	45.35	45.30	+2.30	9	2524
09:37:42	45.30	45.35	45.30	+2.30	1	2515
09:37:36	45.30	45.35	45.30	+2.30	2	2514
09:37:24	45.30	45.35	45.30	+2.30	1	2512
09:37:24	45.30	45.35	45.35	+2.35	1	2511
09:37:01	45.30	45.45	45.30	+2.30	1	2510
09:37:00	45.30	45.35	45.35	+2.35	1	2509
09:36:58	45.30	45.35	45.30	+2.30	2	2508
09:36:58	45.30	45.35	45.30	+2.30	1	2506
09:36:57	45.35	45.45	45.35	+2.35	2	2505
09:36:42	45.35	45.45	45.35	+2.35	1	2503
09:36:30	45.35	45.40	45.40	+2.40	1	2502
09:36:09	45.35	45.45	45.45	+2.45	1	2501
09:35:55	45.40	45.45	45.40	+2.40	1	2500
09:35:54	45.35	45.50	45.35	+2.35	10	2499
09:35:43	45.40	45.50	45.40	+2.40	1	2489
09:35:43	45.35	45.40	45.40	+2.40	1	2488
09:35:43	45.45	45.50	45.40	+2.40	3	2487
09:35:43	45.45	45.50	45.45	+2.45	1	2484
09:35:03	45.40	45.45	45.45	+2.45	12	2483
09:35:03	45.45	45.50	45.45	+2.45	6	2471
09:34:48	45.50	45.55	45.45	+2.45	6	2465
09:34:48	45.50	45.55	45.50	+2.50	14	2459
09:34:39	45.55	45.60	45.55	+2.55	2	2445
09:34:34	45.55	45.60	45.55	+2.55	7	2443
09:34:08	45.55	45.60	45.55	+2.55	1	2436
09:33:59	45.55	45.60	45.55	+2.55	1	2435
09:33:59	45.55	45.60	45.55	+2.55	5	2434
09:33:59	45.55	45.60	45.55	+2.55	22	2429
09:33:50	45.55	45.60	45.55	+2.55	5	2407
09:33:47	45.60	45.65	45.60	+2.60	1	2402
09:33:03	45.60	45.70	45.60	+2.60	7	2401
09:33:02	45.65	45.70	45.65	+2.65	3	2394
09:32:52	45.65	45.70	45.70	+2.70	1	2391
09:32:31	45.70	45.75	45.70	+2.70	1	2390
09:32:05	45.65	45.70	45.70	+2.70	5	2389
09:31:43	45.60	45.70	45.70	+2.70	3	2384
09:31:39	45.60	45.70	45.60	+2.60	2	2381
09:31:35	45.60	45.70	45.70	+2.70	5	2379
09:31:33	45.70	45.75	45.70	+2.70	10	2374
09:31:29	45.75	45.80	45.75	+2.75	2	2364
09:31:04	45.70	45.75	45.75	+2.75	2	2362
09:31:00	45.70	45.80	45.80	+2.80	2	2360
09:31:00	45.70	45.80	45.80	+2.80	2	2358
09:31:00	45.70	45.75	45.75	+2.75	4	2356
09:31:00	45.70	45.75	45.75	+2.75	6	2352
09:30:54	45.70	45.75	45.75	+2.75	2	2346
09:30:46	45.70	45.75	45.75	+2.75	1	2344
09:30:43	45.70	45.75	45.70	+2.70	1	2343
09:30:42	45.70	45.75	45.75	+2.75	1	2342
09:30:42	45.70	45.75	45.70	+2.70	1	2341
09:30:41	45.70	45.75	45.70	+2.70	1	2340
09:30:37	45.70	45.75	45.70	+2.70	1	2339
09:30:21	45.70	45.75	45.70	+2.70	1	2338
09:30:20	45.70	45.75	45.70	+2.70	1	2337
09:30:19	45.60	45.70	45.70	+2.70	5	2336
09:30:19	45.60	45.70	45.70	+2.70	28	2331
09:30:18	45.60	45.70	45.60	+2.60	1	2303
09:30:12	45.60	45.70	45.55	+2.55	11	2302
09:30:12	45.60	45.70	45.60	+2.60	19	2291
09:30:05	45.60	45.65	45.65	+2.65	10	2272
09:29:56	45.55	45.65	45.55	+2.55	1	2262
09:29:55	45.55	45.60	45.60	+2.60	2	2261
09:29:54	45.55	45.60	45.60	+2.60	1	2259
09:29:46	45.60	45.65	45.60	+2.60	2	2258
09:29:43	45.60	45.65	45.60	+2.60	1	2256
09:29:35	45.55	45.60	45.60	+2.60	9	2255
09:29:31	45.50	45.55	45.55	+2.55	1	2246
09:29:31	45.50	45.55	45.55	+2.55	1	2245
09:29:25	45.50	45.60	45.60	+2.60	6	2244
09:29:25	45.50	45.55	45.55	+2.55	9	2238
09:29:17	45.50	45.55	45.50	+2.50	1	2229
09:29:17	45.50	45.55	45.50	+2.50	2	2228
09:28:49	45.55	45.60	45.55	+2.55	2	2226
09:28:47	45.55	45.60	45.55	+2.55	4	2224
09:28:42	45.55	45.60	45.55	+2.55	1	2220
09:28:31	45.55	45.60	45.55	+2.55	1	2219
09:28:17	45.55	45.60	45.60	+2.60	1	2218
09:27:52	45.60	45.65	45.60	+2.60	1	2217
09:27:47	45.60	45.65	45.60	+2.60	5	2216
09:27:41	45.60	45.70	45.60	+2.60	10	2211
09:27:30	45.60	45.70	45.60	+2.60	1	2201
09:27:30	45.60	45.70	45.70	+2.70	10	2200
09:27:28	45.60	45.70	45.60	+2.60	1	2190
09:27:10	45.60	45.70	45.60	+2.60	1	2189
09:27:09	45.60	45.65	45.65	+2.65	1	2188
09:27:08	45.60	45.65	45.60	+2.60	1	2187
09:26:50	45.65	45.70	45.65	+2.65	11	2186
09:26:48	45.75	45.80	45.70	+2.70	29	2175
09:26:48	45.75	45.80	45.75	+2.75	5	2146
09:26:48	45.75	45.80	45.75	+2.75	1	2141
09:26:47	45.75	45.80	45.75	+2.75	6	2140
09:26:37	45.70	45.75	45.75	+2.75	18	2134
09:25:50	45.70	45.75	45.70	+2.70	2	2116
09:25:49	45.65	45.70	45.70	+2.70	4	2114
09:25:42	45.65	45.70	45.65	+2.65	5	2110
09:25:38	45.70	45.75	45.70	+2.70	13	2105
09:25:36	45.65	45.70	45.70	+2.70	7	2092
09:25:34	45.65	45.70	45.65	+2.65	3	2085
09:25:33	45.65	45.70	45.70	+2.70	5	2082
09:25:24	45.65	45.70	45.70	+2.70	3	2077
09:25:20	45.65	45.70	45.65	+2.65	1	2074
09:25:12	45.60	45.65	45.65	+2.65	22	2073
09:24:43	45.60	45.65	45.60	+2.60	3	2051
09:24:32	45.55	45.60	45.60	+2.60	2	2048
09:24:11	45.55	45.65	45.55	+2.55	1	2046
09:24:03	45.60	45.65	45.60	+2.60	2	2045
09:23:50	45.55	45.65	45.55	+2.55	3	2043
09:23:42	45.60	45.65	45.60	+2.60	1	2040
09:23:41	45.60	45.65	45.60	+2.60	1	2039
09:23:35	45.60	45.65	45.60	+2.60	1	2038
09:23:30	45.60	45.65	45.60	+2.60	1	2037
09:23:27	45.55	45.60	45.60	+2.60	1	2036
09:23:20	45.55	45.65	45.55	+2.55	4	2035
09:23:15	45.55	45.60	45.60	+2.60	16	2031
09:23:10	45.55	45.60	45.60	+2.60	1	2015
09:23:04	45.55	45.60	45.60	+2.60	9	2014
09:22:57	45.60	45.65	45.60	+2.60	4	2005
09:22:54	45.60	45.65	45.60	+2.60	1	2001
09:22:45	45.60	45.65	45.60	+2.60	2	2000
09:22:34	45.55	45.65	45.65	+2.65	1	1998
09:22:27	45.55	45.60	45.60	+2.60	1	1997
09:22:18	45.60	45.65	45.60	+2.60	1	1996
09:22:18	45.60	45.65	45.60	+2.60	2	1995
09:21:48	45.55	45.65	45.55	+2.55	1	1993
09:21:45	45.55	45.70	45.55	+2.55	5	1992
09:21:38	45.55	45.70	45.55	+2.55	1	1987
09:21:13	45.50	45.55	45.55	+2.55	5	1986
09:21:09	45.50	45.55	45.50	+2.50	1	1981
09:21:09	45.50	45.55	45.55	+2.55	2	1980
09:20:50	45.50	45.55	45.50	+2.50	1	1978
09:20:39	45.50	45.55	45.55	+2.55	1	1977
09:20:15	45.55	45.60	45.55	+2.55	7	1976
09:20:13	45.60	45.70	45.60	+2.60	12	1969
09:20:05	45.65	45.70	45.65	+2.65	5	1957
09:19:54	45.70	45.75	45.70	+2.70	5	1952
09:19:54	45.70	45.75	45.70	+2.70	2	1947
09:19:41	45.70	45.75	45.75	+2.75	1	1945
09:19:39	45.70	45.75	45.70	+2.70	1	1944
09:19:37	45.75	45.80	45.75	+2.75	3	1943
09:19:37	45.75	45.80	45.75	+2.75	5	1940
09:19:20	45.80	45.85	45.80	+2.80	10	1935
09:19:12	45.80	45.85	45.85	+2.85	1	1925
09:18:49	45.85	45.90	45.85	+2.85	1	1924
09:18:47	45.85	45.90	45.85	+2.85	1	1923
09:18:47	45.85	45.90	45.85	+2.85	1	1922
09:18:42	45.85	45.90	45.85	+2.85	2	1921
09:18:41	45.85	45.90	45.85	+2.85	1	1919
09:18:39	45.85	45.90	45.85	+2.85	2	1918
09:18:39	45.85	45.90	45.90	+2.90	1	1916
09:18:39	45.85	45.90	45.85	+2.85	5	1915
09:18:38	45.85	45.90	45.90	+2.90	1	1910
09:18:38	45.85	45.90	45.85	+2.85	1	1909
09:18:32	45.80	45.85	45.85	+2.85	4	1908
09:18:31	45.85	45.90	45.85	+2.85	15	1904
09:18:31	45.85	45.90	45.85	+2.85	2	1889
09:18:23	45.85	45.90	45.90	+2.90	1	1887
09:18:23	45.85	45.90	45.90	+2.90	5	1886
09:18:09	45.85	45.90	45.85	+2.85	1	1881
09:18:06	45.85	45.90	45.85	+2.85	1	1880
09:18:06	45.80	45.85	45.85	+2.85	8	1879
09:18:04	45.80	45.85	45.85	+2.85	1	1871
09:18:04	45.80	45.85	45.80	+2.80	1	1870
09:18:04	45.80	45.85	45.85	+2.85	1	1869
09:17:59	45.80	45.85	45.85	+2.85	1	1868
09:17:58	45.80	45.85	45.80	+2.80	1	1867
09:17:55	45.75	45.80	45.80	+2.80	8	1866
09:17:54	45.75	45.80	45.80	+2.80	3	1858
09:17:52	45.75	45.80	45.80	+2.80	3	1855
09:17:51	45.80	45.85	45.80	+2.80	6	1852
09:17:49	45.80	45.85	45.85	+2.85	4	1846
09:17:48	45.80	45.85	45.80	+2.80	1	1842
09:17:42	45.75	45.80	45.80	+2.80	3	1841
09:17:40	45.75	45.80	45.80	+2.80	9	1838
09:17:32	45.75	45.80	45.80	+2.80	1	1829
09:17:27	45.75	45.80	45.80	+2.80	1	1828
09:17:10	45.70	45.75	45.75	+2.75	2	1827
09:17:02	45.70	45.75	45.75	+2.75	1	1825
09:16:55	45.70	45.75	45.75	+2.75	2	1824
09:16:55	45.75	45.80	45.75	+2.75	1	1822
09:16:50	45.70	45.75	45.75	+2.75	1	1821
09:16:45	45.70	45.75	45.75	+2.75	12	1820
09:16:40	45.65	45.70	45.70	+2.70	5	1808
09:16:28	45.60	45.65	45.65	+2.65	5	1803
09:16:20	45.60	45.70	45.70	+2.70	1	1798
09:16:17	45.60	45.70	45.70	+2.70	3	1797
09:16:07	45.60	45.70	45.70	+2.70	3	1794
09:16:05	45.60	45.70	45.60	+2.60	1	1791
09:15:56	45.60	45.70	45.70	+2.70	1	1790
09:15:55	45.60	45.70	45.70	+2.70	2	1789
09:15:37	45.70	45.75	45.70	+2.70	6	1787
09:15:32	45.75	45.80	45.75	+2.75	6	1781
09:15:23	45.75	45.80	45.75	+2.75	1	1775
09:15:23	45.70	45.75	45.75	+2.75	1	1774
09:15:23	45.70	45.75	45.75	+2.75	2	1773
09:15:20	45.70	45.75	45.75	+2.75	2	1771
09:15:19	45.70	45.75	45.70	+2.70	1	1769
09:15:18	45.70	45.75	45.70	+2.70	1	1768
09:15:18	45.70	45.75	45.75	+2.75	1	1767
09:15:13	45.70	45.75	45.70	+2.70	5	1766
09:15:10	45.70	45.75	45.75	+2.75	2	1761
09:15:09	45.70	45.75	45.70	+2.70	1	1759
09:15:08	45.70	45.75	45.70	+2.70	1	1758
09:15:00	45.60	45.70	45.70	+2.70	1	1757
09:14:53	45.70	45.75	45.70	+2.70	1	1756
09:14:52	45.70	45.75	45.70	+2.70	1	1755
09:14:52	45.70	45.75	45.75	+2.75	1	1754
09:14:50	45.70	45.75	45.75	+2.75	2	1753
09:14:47	45.70	45.75	45.70	+2.70	1	1751
09:14:42	45.60	45.70	45.70	+2.70	4	1750
09:14:42	45.60	45.65	45.65	+2.65	20	1746
09:14:42	45.55	45.60	45.60	+2.60	20	1726
09:14:40	45.50	45.55	45.55	+2.55	2	1706
09:14:40	45.50	45.55	45.55	+2.55	5	1704
09:14:39	45.50	45.55	45.55	+2.55	5	1699
09:14:30	45.45	45.50	45.50	+2.50	2	1694
09:14:30	45.45	45.50	45.50	+2.50	1	1692
09:14:30	45.45	45.50	45.50	+2.50	1	1691
09:14:28	45.45	45.50	45.50	+2.50	2	1690
09:14:24	45.45	45.50	45.50	+2.50	4	1688
09:14:21	45.45	45.50	45.50	+2.50	5	1684
09:14:02	45.40	45.45	45.45	+2.45	1	1679
09:13:49	45.45	45.50	45.45	+2.45	1	1678
09:13:41	45.40	45.45	45.45	+2.45	4	1677
09:13:33	45.40	45.45	45.45	+2.45	9	1673
09:13:25	45.40	45.45	45.40	+2.40	2	1664
09:13:13	45.35	45.40	45.40	+2.40	1	1662
09:13:01	45.35	45.40	45.40	+2.40	2	1661
09:12:57	45.35	45.40	45.40	+2.40	1	1659
09:12:55	45.35	45.40	45.40	+2.40	1	1658
09:12:41	45.30	45.35	45.35	+2.35	2	1657
09:12:33	45.25	45.30	45.35	+2.35	10	1655
09:12:33	45.25	45.30	45.30	+2.30	2	1645
09:12:30	45.25	45.35	45.25	+2.25	1	1643
09:12:29	45.25	45.35	45.25	+2.25	1	1642
09:11:42	45.20	45.25	45.20	+2.20	2	1641
09:11:34	45.15	45.20	45.20	+2.20	1	1639
09:11:32	45.20	45.30	45.20	+2.20	12	1638
09:11:30	45.20	45.30	45.20	+2.20	2	1626
09:11:28	45.20	45.30	45.20	+2.20	2	1624
09:11:24	45.20	45.30	45.20	+2.20	3	1622
09:11:14	45.25	45.30	45.25	+2.25	11	1619
09:11:14	45.30	45.35	45.30	+2.30	22	1608
09:11:14	45.35	45.45	45.35	+2.35	19	1586
09:10:59	45.35	45.45	45.35	+2.35	1	1567
09:10:59	45.35	45.45	45.35	+2.35	8	1566
09:10:56	45.35	45.45	45.35	+2.35	5	1558
09:10:30	45.30	45.35	45.35	+2.35	2	1553
09:10:30	45.35	45.45	45.35	+2.35	4	1551
09:10:17	45.40	45.45	45.35	+2.35	7	1547
09:10:17	45.40	45.45	45.40	+2.40	1	1540
09:10:08	45.40	45.45	45.40	+2.40	1	1539
09:10:07	45.40	45.45	45.40	+2.40	1	1538
09:10:07	45.40	45.45	45.40	+2.40	3	1537
09:10:07	45.35	45.40	45.40	+2.40	7	1534
09:10:03	45.35	45.40	45.35	+2.35	5	1527
09:09:57	45.30	45.35	45.35	+2.35	3	1522
09:09:45	45.30	45.40	45.40	+2.40	2	1519
09:09:41	45.30	45.35	45.35	+2.35	5	1517
09:09:29	45.30	45.35	45.35	+2.35	4	1512
09:09:27	45.30	45.35	45.35	+2.35	3	1508
09:09:27	45.30	45.35	45.35	+2.35	10	1505
09:09:27	45.25	45.30	45.30	+2.30	1	1495
09:09:23	45.25	45.30	45.30	+2.30	1	1494
09:09:22	45.25	45.30	45.30	+2.30	3	1493
09:09:15	45.25	45.30	45.30	+2.30	2	1490
09:09:15	45.25	45.30	45.30	+2.30	1	1488
09:09:09	45.25	45.30	45.30	+2.30	6	1487
09:09:03	45.25	45.30	45.30	+2.30	1	1481
09:08:58	45.25	45.30	45.25	+2.25	1	1480
09:08:45	45.20	45.30	45.30	+2.30	1	1479
09:08:44	45.25	45.30	45.25	+2.25	1	1478
09:08:41	45.30	45.35	45.30	+2.30	2	1477
09:08:35	45.35	45.40	45.30	+2.30	1	1475
09:07:39	45.35	45.45	45.35	+2.35	1	1474
09:07:38	45.35	45.40	45.40	+2.40	5	1473
09:07:38	45.35	45.40	45.40	+2.40	1	1468
09:07:33	45.35	45.40	45.35	+2.35	8	1467
09:07:31	45.35	45.40	45.35	+2.35	1	1459
09:07:05	45.35	45.50	45.35	+2.35	4	1458
09:07:03	45.40	45.55	45.35	+2.35	3	1454
09:07:03	45.40	45.55	45.40	+2.40	2	1451
09:06:59	45.35	45.40	45.55	+2.55	3	1449
09:06:59	45.35	45.40	45.50	+2.50	6	1446
09:06:59	45.35	45.40	45.45	+2.45	7	1440
09:06:59	45.35	45.40	45.40	+2.40	5	1433
09:06:53	45.30	45.35	45.40	+2.40	2	1428
09:06:53	45.30	45.35	45.35	+2.35	3	1426
09:06:52	45.35	45.40	45.35	+2.35	7	1423
09:06:51	45.35	45.40	45.35	+2.35	2	1416
09:06:50	45.30	45.35	45.35	+2.35	1	1414
09:06:44	45.30	45.40	45.40	+2.40	1	1413
09:06:44	45.30	45.35	45.30	+2.30	1	1412
09:06:37	45.35	45.40	45.35	+2.35	5	1411
09:06:33	45.40	45.45	45.40	+2.40	1	1406
09:06:31	45.40	45.45	45.40	+2.40	2	1405
09:06:31	45.40	45.45	45.40	+2.40	1	1403
09:06:22	45.40	45.45	45.40	+2.40	8	1402
09:06:22	45.45	45.50	45.45	+2.45	21	1394
09:06:22	45.45	45.50	45.45	+2.45	1	1373
09:06:22	45.45	45.50	45.45	+2.45	5	1372
09:06:22	45.45	45.50	45.45	+2.45	2	1367
09:06:22	45.45	45.50	45.45	+2.45	22	1365
09:06:22	45.45	45.50	45.45	+2.45	2	1343
09:06:22	45.45	45.50	45.45	+2.45	1	1341
09:06:22	45.45	45.50	45.45	+2.45	4	1340
09:06:22	45.45	45.50	45.45	+2.45	10	1336
09:06:19	45.45	45.50	45.50	+2.50	1	1326
09:06:18	45.45	45.50	45.50	+2.50	4	1325
09:06:11	45.50	45.55	45.50	+2.50	1	1321
09:06:06	45.50	45.55	45.50	+2.50	1	1320
09:06:06	45.50	45.55	45.50	+2.50	21	1319
09:05:58	45.50	45.60	45.55	+2.55	1	1298
09:05:23	45.60	45.65	45.60	+2.60	2	1297
09:05:23	45.50	45.60	45.60	+2.60	3	1295
09:05:17	45.50	45.55	45.60	+2.60	1	1292
09:05:17	45.50	45.55	45.55	+2.55	1	1291
09:05:16	45.55	45.60	45.55	+2.55	1	1290
09:05:14	45.60	45.65	45.60	+2.60	4	1289
09:05:14	45.50	45.60	45.60	+2.60	6	1285
09:05:12	45.50	45.60	45.50	+2.50	5	1279
09:05:11	45.50	45.55	45.60	+2.60	2	1274
09:05:11	45.50	45.55	45.55	+2.55	1	1272
09:05:10	45.50	45.55	45.50	+2.50	1	1271
09:05:05	45.50	45.60	45.60	+2.60	1	1270
09:05:03	45.55	45.60	45.55	+2.55	1	1269
09:05:02	45.55	45.60	45.55	+2.55	1	1268
09:04:56	45.60	45.65	45.60	+2.60	5	1267
09:04:52	45.55	45.65	45.65	+2.65	2	1262
09:04:50	45.55	45.60	45.60	+2.60	1	1260
09:04:49	45.60	45.65	45.60	+2.60	9	1259
09:04:48	45.60	45.65	45.65	+2.65	1	1250
09:04:47	45.65	45.70	45.65	+2.65	1	1249
09:04:46	45.65	45.70	45.65	+2.65	3	1248
09:04:46	45.65	45.70	45.70	+2.70	2	1245
09:04:36	45.70	45.75	45.65	+2.65	5	1243
09:04:36	45.70	45.75	45.70	+2.70	5	1238
09:04:34	45.65	45.70	45.80	+2.80	1	1233
09:04:34	45.65	45.70	45.75	+2.75	8	1232
09:04:34	45.65	45.70	45.70	+2.70	3	1224
09:04:33	45.65	45.70	45.70	+2.70	1	1221
09:04:33	45.65	45.75	45.65	+2.65	1	1220
09:04:23	45.65	45.75	45.65	+2.65	1	1219
09:04:23	45.65	45.70	45.70	+2.70	1	1218
09:04:19	45.65	45.75	45.75	+2.75	1	1217
09:04:19	45.65	45.70	45.75	+2.75	4	1216
09:04:19	45.65	45.70	45.70	+2.70	1	1212
09:04:16	45.70	45.75	45.70	+2.70	1	1211
09:04:16	45.70	45.75	45.70	+2.70	1	1210
09:04:16	45.70	45.75	45.70	+2.70	21	1209
09:04:10	45.75	45.80	45.75	+2.75	11	1188
09:04:10	45.75	45.80	45.75	+2.75	1	1177
09:04:05	45.80	45.85	45.80	+2.80	2	1176
09:04:02	45.75	45.85	45.75	+2.75	1	1174
09:04:01	45.75	45.80	45.85	+2.85	7	1173
09:04:01	45.75	45.80	45.80	+2.80	3	1166
09:03:58	45.85	45.90	45.85	+2.85	3	1163
09:03:58	45.85	45.90	45.85	+2.85	1	1160
09:03:58	45.75	45.80	45.80	+2.80	1	1159
09:03:53	45.85	45.95	45.85	+2.85	2	1158
09:03:53	45.90	45.95	45.90	+2.90	1	1156
09:03:53	45.85	45.95	45.85	+2.85	5	1155
09:03:50	45.85	45.95	45.95	+2.95	1	1150
09:03:48	45.85	46.00	45.85	+2.85	4	1149
09:03:45	45.85	45.90	46.00	+3.00	11	1145
09:03:45	45.85	45.90	45.95	+2.95	8	1134
09:03:45	45.85	45.90	45.90	+2.90	4	1126
09:03:41	45.85	45.90	45.85	+2.85	1	1122
09:03:36	45.85	45.90	45.90	+2.90	2	1121
09:03:29	45.70	45.85	45.85	+2.85	4	1119
09:03:27	45.70	45.85	45.85	+2.85	4	1115
09:03:26	45.75	45.85	45.75	+2.75	2	1111
09:03:23	45.75	45.80	45.80	+2.80	2	1109
09:03:22	45.70	45.80	45.80	+2.80	25	1107
09:03:22	45.70	45.80	45.80	+2.80	10	1082
09:03:21	45.75	45.80	45.75	+2.75	5	1072
09:03:21	45.80	45.85	45.80	+2.80	7	1067
09:03:20	45.75	45.80	45.80	+2.80	1	1060
09:03:19	45.75	45.80	45.80	+2.80	1	1059
09:03:17	45.75	45.80	45.75	+2.75	1	1058
09:03:07	45.80	45.90	45.80	+2.80	2	1057
09:03:06	45.85	45.90	45.85	+2.85	2	1055
09:03:06	45.80	45.85	45.85	+2.85	6	1053
09:02:50	45.70	45.85	45.70	+2.70	1	1047
09:02:49	45.80	45.85	45.80	+2.80	5	1046
09:02:49	45.65	45.70	45.80	+2.80	8	1041
09:02:49	45.65	45.70	45.75	+2.75	6	1033
09:02:49	45.65	45.70	45.70	+2.70	3	1027
09:02:46	45.65	45.75	45.65	+2.65	20	1024
09:02:46	45.65	45.70	45.70	+2.70	1	1004
09:02:45	45.65	45.70	45.70	+2.70	1	1003
09:02:44	45.60	45.70	45.70	+2.70	33	1002
09:02:41	45.60	45.65	45.65	+2.65	3	969
09:02:40	45.60	45.65	45.60	+2.60	5	966
09:02:40	45.60	45.70	45.70	+2.70	8	961
09:02:38	45.65	45.70	45.65	+2.65	3	953
09:02:33	45.60	45.70	45.60	+2.60	1	950
09:02:31	45.60	45.70	45.60	+2.60	2	949
09:02:28	45.60	45.70	45.60	+2.60	3	947
09:02:26	45.60	45.65	45.65	+2.65	9	944
09:02:26	45.60	45.65	45.65	+2.65	1	935
09:02:26	45.65	45.70	45.65	+2.65	1	934
09:02:26	45.60	45.65	45.65	+2.65	1	933
09:02:26	45.60	45.65	45.65	+2.65	37	932
09:02:26	45.65	45.70	45.65	+2.65	13	895
09:02:25	45.70	45.80	45.70	+2.70	1	882
09:02:25	45.70	45.75	45.70	+2.70	1	881
09:02:25	45.65	45.70	45.70	+2.70	5	880
09:02:19	45.70	45.80	45.70	+2.70	1	875
09:02:18	45.75	45.80	45.75	+2.75	1	874
09:02:18	45.70	45.80	45.80	+2.80	2	873
09:02:17	45.70	45.75	45.75	+2.75	1	871
09:02:17	45.75	45.80	45.75	+2.75	1	870
09:02:17	45.70	45.75	45.80	+2.80	4	869
09:02:17	45.70	45.75	45.75	+2.75	8	865
09:02:17	45.65	45.70	45.70	+2.70	1	857
09:02:16	45.65	45.70	45.70	+2.70	2	856
09:02:16	45.60	45.65	45.65	+2.65	5	854
09:02:15	45.60	45.65	45.60	+2.60	7	849
09:02:15	45.60	45.70	45.60	+2.60	20	842
09:02:15	45.60	45.70	45.60	+2.60	1	822
09:02:15	45.65	45.70	45.65	+2.65	3	821
09:02:15	45.70	45.75	45.70	+2.70	2	818
09:02:11	45.70	45.75	45.75	+2.75	1	816
09:02:11	45.80	45.85	45.80	+2.80	25	815
09:02:08	45.80	45.85	45.85	+2.85	1	790
09:02:08	45.80	45.85	45.85	+2.85	1	789
09:02:06	45.85	45.90	45.85	+2.85	1	788
09:02:06	45.85	45.90	45.85	+2.85	4	787
09:02:06	45.85	45.90	45.85	+2.85	3	783
09:02:06	45.85	45.90	45.85	+2.85	1	780
09:02:06	45.85	45.90	45.85	+2.85	6	779
09:02:06	45.85	45.90	45.85	+2.85	3	773
09:02:02	45.90	45.95	45.90	+2.90	1	770
09:02:02	45.90	45.95	45.90	+2.90	2	769
09:02:01	45.90	45.95	45.90	+2.90	1	767
09:01:59	45.95	46.00	45.95	+2.95	6	766
09:01:59	45.95	46.00	46.00	+3.00	1	760
09:01:59	45.95	46.00	46.00	+3.00	1	759
09:01:58	45.95	46.00	46.00	+3.00	1	758
09:01:57	45.95	46.00	45.95	+2.95	5	757
09:01:53	45.95	46.00	46.00	+3.00	1	752
09:01:53	45.95	46.00	46.00	+3.00	1	751
09:01:53	46.00	46.05	46.00	+3.00	2	750
09:01:49	45.95	46.00	46.00	+3.00	1	748
09:01:49	45.90	45.95	45.95	+2.95	2	747
09:01:49	45.90	45.95	45.95	+2.95	4	745
09:01:49	45.90	45.95	45.95	+2.95	4	741
09:01:49	45.95	46.05	45.95	+2.95	10	737
09:01:48	45.95	46.00	46.00	+3.00	1	727
09:01:48	45.90	46.00	46.00	+3.00	20	726
09:01:47	45.90	46.00	46.00	+3.00	1	706
09:01:46	45.90	45.95	45.95	+2.95	1	705
09:01:44	45.90	45.95	45.95	+2.95	1	704
09:01:44	45.90	46.00	46.00	+3.00	2	703
09:01:39	45.90	45.95	45.95	+2.95	1	701
09:01:39	45.90	45.95	45.95	+2.95	5	700
09:01:39	45.95	46.05	45.95	+2.95	7	695
09:01:38	45.90	45.95	45.95	+2.95	3	688
09:01:38	46.00	46.05	45.95	+2.95	6	685
09:01:38	46.00	46.05	46.00	+3.00	1	679
09:01:38	45.95	46.00	46.00	+3.00	9	678
09:01:38	45.95	46.00	45.95	+2.95	1	669
09:01:38	45.95	46.00	45.95	+2.95	2	668
09:01:38	45.90	46.00	46.00	+3.00	20	666
09:01:35	45.90	46.00	46.00	+3.00	5	646
09:01:35	45.90	46.00	46.00	+3.00	2	641
09:01:32	45.95	46.00	45.95	+2.95	2	639
09:01:32	45.95	46.00	45.95	+2.95	1	637
09:01:31	45.95	46.00	45.95	+2.95	1	636
09:01:24	45.95	46.00	45.95	+2.95	2	635
09:01:23	45.95	46.00	45.95	+2.95	2	633
09:01:22	45.95	46.00	45.95	+2.95	1	631
09:01:19	45.95	46.00	46.00	+3.00	2	630
09:01:19	45.95	46.00	46.00	+3.00	20	628
09:01:17	45.95	46.00	45.95	+2.95	1	608
09:01:15	45.95	46.00	46.00	+3.00	8	607
09:01:15	45.85	45.90	45.95	+2.95	17	599
09:01:15	45.85	45.90	45.90	+2.90	7	582
09:01:14	45.90	45.95	45.90	+2.90	4	575
09:01:12	45.90	45.95	45.90	+2.90	1	571
09:01:09	45.90	45.95	45.90	+2.90	1	570
09:01:06	45.85	45.90	45.90	+2.90	1	569
09:01:02	45.90	46.00	46.00	+3.00	5	568
09:01:01	45.90	46.00	46.05	+3.05	4	563
09:01:01	45.90	46.00	46.00	+3.00	1	559
09:01:01	45.90	45.95	45.95	+2.95	1	558
09:01:00	45.90	45.95	45.95	+2.95	1	557
09:01:00	45.85	46.00	46.00	+3.00	1	556
09:00:57	45.85	46.00	46.00	+3.00	1	555
09:00:56	45.90	46.00	45.90	+2.90	1	554
09:00:55	45.85	45.90	45.95	+2.95	4	553
09:00:55	45.85	45.90	45.90	+2.90	1	549
09:00:55	45.85	45.90	45.90	+2.90	1	548
09:00:55	45.80	45.90	45.95	+2.95	6	547
09:00:55	45.80	45.90	45.90	+2.90	1	541
09:00:51	46.00	46.05	46.00	+3.00	4	540
09:00:51	46.00	46.05	46.00	+3.00	1	536
09:00:51	45.90	46.00	45.90	+2.90	1	535
09:00:50	45.95	46.05	45.95	+2.95	1	534
09:00:49	46.00	46.05	46.00	+3.00	1	533
09:00:46	46.00	46.05	46.00	+3.00	1	532
09:00:45	45.95	46.05	45.95	+2.95	1	531
09:00:43	46.00	46.10	46.00	+3.00	5	530
09:00:43	46.00	46.15	46.00	+3.00	1	525
09:00:42	46.00	46.15	46.00	+3.00	2	524
09:00:41	46.00	46.20	46.00	+3.00	1	522
09:00:37	45.95	46.25	46.30	+3.30	1	521
09:00:37	45.95	46.25	46.25	+3.25	4	520
09:00:36	45.90	45.95	45.95	+2.95	1	516
09:00:34	46.05	46.25	46.05	+3.05	1	515
09:00:34	45.90	46.00	46.00	+3.00	3	514
09:00:34	45.90	46.00	45.90	+2.90	1	511
09:00:29	45.90	45.95	45.95	+2.95	4	510
09:00:29	46.00	46.10	46.00	+3.00	1	506
09:00:27	46.00	46.25	46.00	+3.00	2	505
09:00:25	46.10	46.30	46.05	+3.05	5	503
09:00:25	46.10	46.30	46.10	+3.10	5	498
09:00:22	46.10	46.30	46.30	+3.30	1	493
09:00:15	46.05	46.30	46.30	+3.30	15	492
09:00:15	46.00	46.20	46.20	+3.20	4	477
09:00:15	45.95	46.10	46.10	+3.10	2	473
09:00:15	45.90	46.00	46.00	+3.00	23	471
09:00:15	45.90	45.95	45.95	+2.95	2	448
09:00:15	45.80	45.90	45.90	+2.90	1	446
09:00:15	45.75	45.85	45.85	+2.85	10	445
09:00:15	45.70	45.80	45.80	+2.80	3	435
09:00:15	45.65	45.70	45.70	+2.70	1	432
09:00:15	--	--	45.60	+2.60	383	431

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

統一超商10000元虛擬商品卡

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

OPPO Reno14 6.59吋 12+256GB

幫寶適極上守護一級幫拉拉褲/褲型/箱購

全家3000元虛擬禮物卡

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值100,000元

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

PChome 購物儲值50,000元

羅技 MX Master 4 無線滑鼠

App Store Card $ 6000 - 數位序號

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

蔡明興：富邦證獲利逼近銀行級...

世銀：美伊戰爭衝擊　全球經濟...

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

‧SpaceX上市定價每股135美元　創...
‧吃到飽最大浪費在餐桌　揭不拚...
‧吳東亮：人工智慧動能強勁　看...

加密貨幣

比特幣BTC	62860.68	1,411.80	2.30%
以太幣ETH	1652.67	32.53	2.01%
瑞波幣XRP	1.13	0.03	2.99%
比特幣現金BCH	201.62	6.98	3.58%
萊特幣LTC	42.20	0.48	1.15%
卡達幣ADA	0.168242	0.01	4.65%
波場幣TRX	0.312808	-0.01	-2.48%
恆星幣XLM	0.188728	0.01	3.24%

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。