最新股匯不同調　新台幣終止連2升收31.54元熱門景碩3月獲利年增85%　受惠AI載板拉貨強

更新報價

芯　鼎 (6695) 半導體業上市神盾集團

45.45 ▲+1.65 +3.77% 2.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.65	5,705	45.40	68	45.45	7	44.15	48.15	44.15	43.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	45.40	45.45	45.45	+1.65	10	5705
13:30:00	45.40	45.45	45.45	+1.65	46	5695
13:24:44	45.35	45.45	45.45	+1.65	1	5649
13:24:37	45.25	45.30	45.35	+1.55	1	5648
13:24:37	45.25	45.30	45.30	+1.50	1	5647
13:24:37	45.30	45.35	45.30	+1.50	2	5646
13:24:28	45.30	45.35	45.30	+1.50	1	5644
13:24:27	45.35	45.40	45.35	+1.55	1	5643
13:24:23	45.35	45.40	45.35	+1.55	1	5642
13:24:14	45.35	45.40	45.40	+1.60	2	5641
13:24:12	45.40	45.45	45.40	+1.60	3	5639
13:24:07	45.40	45.45	45.40	+1.60	1	5636
13:24:04	45.40	45.45	45.40	+1.60	4	5635
13:23:32	45.40	45.45	45.45	+1.65	2	5631
13:23:20	45.40	45.45	45.45	+1.65	3	5629
13:22:55	45.40	45.45	45.45	+1.65	1	5626
13:22:39	45.40	45.45	45.40	+1.60	1	5625
13:22:39	45.40	45.45	45.40	+1.60	1	5624
13:22:31	45.40	45.45	45.40	+1.60	1	5623
13:22:25	45.30	45.40	45.40	+1.60	1	5622
13:22:22	45.35	45.40	45.35	+1.55	1	5621
13:22:17	45.35	45.40	45.35	+1.55	1	5620
13:21:39	45.45	45.50	45.45	+1.65	1	5619
13:21:39	45.45	45.50	45.45	+1.65	1	5618
13:21:39	45.15	45.30	45.30	+1.50	2	5617
13:21:37	45.20	45.30	45.20	+1.40	1	5615
13:21:26	45.15	45.30	45.15	+1.35	1	5614
13:21:13	45.10	45.35	45.10	+1.30	1	5613
13:21:06	45.10	45.30	45.30	+1.50	4	5612
13:20:50	45.20	45.40	45.20	+1.40	1	5608
13:20:49	45.35	45.40	45.35	+1.55	2	5607
13:20:42	45.10	45.35	45.35	+1.55	1	5605
13:20:40	45.10	45.35	45.10	+1.30	1	5604
13:20:31	45.30	45.40	45.00	+1.20	13	5603
13:20:31	45.30	45.40	45.10	+1.30	6	5590
13:20:31	45.30	45.40	45.20	+1.40	1	5584
13:20:31	45.30	45.40	45.30	+1.50	2	5583
13:20:26	45.40	45.45	45.40	+1.60	3	5581
13:20:24	45.40	45.45	45.40	+1.60	1	5578
13:20:09	45.45	45.50	45.45	+1.65	1	5577
13:20:09	45.45	45.50	45.45	+1.65	5	5576
13:20:01	45.40	45.45	45.45	+1.65	2	5571
13:19:33	45.40	45.45	45.45	+1.65	1	5569
13:19:32	45.40	45.45	45.40	+1.60	1	5568
13:19:30	45.40	45.45	45.40	+1.60	1	5567
13:18:45	45.55	45.60	45.50	+1.70	62	5566
13:18:45	45.55	45.60	45.55	+1.75	1	5504
13:17:55	45.60	45.70	45.60	+1.80	1	5503
13:17:47	45.50	45.65	45.65	+1.85	1	5502
13:17:47	45.70	45.75	45.50	+1.70	2	5501
13:17:47	45.70	45.75	45.70	+1.90	8	5499
13:17:20	45.70	45.75	45.75	+1.95	1	5491
13:17:16	45.70	45.75	45.70	+1.90	1	5490
13:17:08	45.55	45.70	45.70	+1.90	1	5489
13:17:06	45.65	45.70	45.50	+1.70	1	5488
13:17:06	45.65	45.70	45.65	+1.85	1	5487
13:16:51	45.65	45.70	45.65	+1.85	1	5486
13:16:42	45.50	45.65	45.65	+1.85	2	5485
13:16:41	45.20	45.50	45.50	+1.70	3	5483
13:16:09	45.50	45.70	45.10	+1.30	3	5480
13:16:09	45.50	45.70	45.15	+1.35	1	5477
13:16:09	45.50	45.70	45.20	+1.40	10	5476
13:16:09	45.50	45.70	45.25	+1.45	9	5466
13:16:09	45.50	45.70	45.30	+1.50	13	5457
13:16:09	45.50	45.70	45.35	+1.55	9	5444
13:16:09	45.50	45.70	45.40	+1.60	4	5435
13:16:09	45.50	45.70	45.45	+1.65	9	5431
13:16:09	45.50	45.70	45.50	+1.70	4	5422
13:15:50	45.50	45.60	45.60	+1.80	5	5418
13:15:46	45.50	45.60	45.60	+1.80	1	5413
13:15:33	45.50	45.60	45.60	+1.80	1	5412
13:15:33	45.50	45.55	45.55	+1.75	2	5411
13:15:11	45.50	45.55	45.50	+1.70	1	5409
13:15:04	45.50	45.55	45.50	+1.70	1	5408
13:14:48	45.50	45.55	45.55	+1.75	1	5407
13:14:37	45.45	45.50	45.50	+1.70	1	5406
13:14:37	45.45	45.50	45.50	+1.70	1	5405
13:14:04	45.50	45.55	45.50	+1.70	2	5404
13:14:04	45.45	45.50	45.50	+1.70	1	5402
13:14:03	45.45	45.50	45.50	+1.70	2	5401
13:13:44	45.45	45.50	45.50	+1.70	1	5399
13:13:04	45.45	45.50	45.50	+1.70	1	5398
13:12:58	45.45	45.50	45.50	+1.70	1	5397
13:12:32	45.45	45.50	45.50	+1.70	2	5396
13:12:12	45.45	45.50	45.50	+1.70	1	5394
13:12:12	45.45	45.50	45.45	+1.65	1	5393
13:11:24	45.45	45.50	45.45	+1.65	2	5392
13:10:37	45.45	45.50	45.50	+1.70	1	5390
13:09:44	45.45	45.50	45.50	+1.70	4	5389
13:09:39	45.40	45.45	45.45	+1.65	5	5385
13:09:01	45.40	45.45	45.45	+1.65	1	5380
13:09:01	45.40	45.45	45.40	+1.60	7	5379
13:08:06	45.40	45.45	45.40	+1.60	1	5372
13:07:38	45.40	45.45	45.40	+1.60	1	5371
13:07:20	45.40	45.45	45.45	+1.65	1	5370
13:07:13	45.40	45.45	45.45	+1.65	1	5369
13:05:56	45.40	45.45	45.45	+1.65	1	5368
13:05:33	45.45	45.50	45.45	+1.65	1	5367
13:05:25	45.45	45.50	45.50	+1.70	1	5366
13:05:25	45.40	45.45	45.45	+1.65	2	5365
13:03:20	45.45	45.50	45.45	+1.65	1	5363
13:03:19	45.45	45.50	45.45	+1.65	2	5362
13:03:18	45.45	45.50	45.45	+1.65	1	5360
13:02:30	45.45	45.50	45.50	+1.70	1	5359
13:02:19	45.40	45.45	45.45	+1.65	1	5358
13:01:54	45.45	45.50	45.45	+1.65	1	5357
13:01:46	45.45	45.50	45.50	+1.70	1	5356
13:01:37	45.40	45.45	45.45	+1.65	1	5355
13:01:37	45.40	45.45	45.40	+1.60	1	5354
13:01:27	45.40	45.45	45.45	+1.65	1	5353
13:01:17	45.40	45.45	45.45	+1.65	1	5352
13:01:06	45.40	45.45	45.45	+1.65	1	5351
13:00:31	45.45	45.50	45.45	+1.65	1	5350
12:59:16	45.45	45.50	45.50	+1.70	1	5349
12:58:18	45.40	45.45	45.45	+1.65	1	5348
12:58:18	45.40	45.45	45.45	+1.65	1	5347
12:57:46	45.45	45.50	45.45	+1.65	1	5346
12:57:23	45.45	45.50	45.45	+1.65	1	5345
12:57:16	45.45	45.50	45.45	+1.65	1	5344
12:57:05	45.50	45.55	45.50	+1.70	2	5343
12:56:41	45.50	45.55	45.50	+1.70	2	5341
12:56:26	45.50	45.55	45.55	+1.75	1	5339
12:56:12	45.50	45.55	45.55	+1.75	1	5338
12:55:37	45.50	45.55	45.50	+1.70	1	5337
12:55:20	45.50	45.55	45.50	+1.70	3	5336
12:54:46	45.50	45.55	45.50	+1.70	3	5333
12:54:35	45.50	45.55	45.50	+1.70	1	5330
12:54:35	45.50	45.55	45.50	+1.70	1	5329
12:54:27	45.50	45.55	45.50	+1.70	1	5328
12:53:48	45.55	45.60	45.55	+1.75	5	5327
12:53:41	45.55	45.60	45.55	+1.75	2	5322
12:53:40	45.50	45.55	45.55	+1.75	3	5320
12:53:26	45.55	45.60	45.55	+1.75	1	5317
12:53:17	45.50	45.55	45.55	+1.75	1	5316
12:53:05	45.45	45.55	45.55	+1.75	1	5315
12:53:05	45.45	45.50	45.50	+1.70	1	5314
12:53:05	45.40	45.45	45.45	+1.65	3	5313
12:52:36	45.45	45.50	45.45	+1.65	1	5310
12:52:35	45.45	45.50	45.45	+1.65	1	5309
12:52:31	45.45	45.50	45.45	+1.65	1	5308
12:52:31	45.45	45.50	45.45	+1.65	1	5307
12:52:17	45.45	45.60	45.45	+1.65	1	5306
12:52:17	45.55	45.60	45.55	+1.75	3	5305
12:52:14	45.55	45.60	45.55	+1.75	1	5302
12:52:14	45.45	45.50	45.55	+1.75	4	5301
12:52:14	45.45	45.50	45.50	+1.70	2	5297
12:52:13	45.45	45.50	45.45	+1.65	2	5295
12:52:10	45.45	45.50	45.45	+1.65	1	5293
12:52:08	45.45	45.50	45.45	+1.65	1	5292
12:52:02	45.50	45.55	45.50	+1.70	5	5291
12:52:02	45.50	45.55	45.50	+1.70	8	5286
12:52:02	45.50	45.60	45.50	+1.70	2	5278
12:51:53	45.55	45.60	45.55	+1.75	1	5276
12:51:53	45.60	45.65	45.60	+1.80	7	5275
12:51:53	45.60	45.65	45.60	+1.80	5	5268
12:51:46	45.65	45.70	45.65	+1.85	1	5263
12:51:46	45.65	45.70	45.65	+1.85	3	5262
12:51:41	45.70	45.80	45.70	+1.90	4	5259
12:51:40	45.70	45.80	45.70	+1.90	1	5255
12:51:37	45.80	45.90	45.80	+2.00	4	5254
12:51:34	45.85	45.90	45.85	+2.05	3	5250
12:51:34	45.70	45.80	45.85	+2.05	1	5247
12:51:34	45.70	45.80	45.80	+2.00	6	5246
12:51:33	45.70	45.80	45.70	+1.90	1	5240
12:51:24	45.80	45.85	45.80	+2.00	2	5239
12:51:24	45.80	45.85	45.80	+2.00	5	5237
12:51:04	45.80	45.85	45.85	+2.05	1	5232
12:50:51	45.80	45.90	45.80	+2.00	1	5231
12:50:50	45.85	45.90	45.85	+2.05	5	5230
12:48:45	45.80	45.90	45.80	+2.00	2	5225
12:47:46	45.85	45.95	45.85	+2.05	1	5223
12:47:40	45.95	46.00	45.95	+2.15	1	5222
12:46:50	45.95	46.00	45.95	+2.15	1	5221
12:46:29	46.00	46.05	46.00	+2.20	1	5220
12:46:29	46.00	46.05	46.00	+2.20	2	5219
12:45:43	46.00	46.05	46.00	+2.20	1	5217
12:45:27	46.00	46.05	46.00	+2.20	2	5216
12:45:02	45.95	46.00	46.00	+2.20	3	5214
12:45:02	45.95	46.00	46.00	+2.20	10	5211
12:44:48	45.90	45.95	45.95	+2.15	11	5201
12:44:39	45.90	45.95	45.95	+2.15	1	5190
12:44:38	45.80	45.85	45.90	+2.10	5	5189
12:44:38	45.80	45.85	45.85	+2.05	1	5184
12:44:23	45.75	45.80	45.80	+2.00	3	5183
12:44:14	45.70	45.75	45.75	+1.95	3	5180
12:42:56	45.65	45.70	45.70	+1.90	1	5177
12:40:23	45.70	45.80	45.70	+1.90	8	5176
12:39:42	45.70	45.80	45.70	+1.90	1	5168
12:37:50	45.75	45.80	45.75	+1.95	1	5167
12:37:28	45.75	45.80	45.80	+2.00	1	5166
12:35:08	45.80	45.85	45.80	+2.00	2	5165
12:33:04	45.90	46.00	45.90	+2.10	2	5163
12:32:06	45.90	46.00	45.90	+2.10	1	5161
12:31:51	45.90	46.00	45.90	+2.10	5	5160
12:31:51	45.90	46.00	45.90	+2.10	1	5155
12:31:22	45.90	46.00	45.90	+2.10	1	5154
12:31:13	45.90	46.00	45.90	+2.10	3	5153
12:30:10	45.90	46.00	45.90	+2.10	2	5150
12:27:36	45.90	46.00	45.90	+2.10	1	5148
12:27:05	45.95	46.00	45.95	+2.15	7	5147
12:27:05	45.75	45.95	45.95	+2.15	3	5140
12:26:44	45.70	45.80	45.95	+2.15	1	5137
12:26:44	45.70	45.80	45.90	+2.10	1	5136
12:26:44	45.70	45.80	45.80	+2.00	4	5135
12:26:37	45.70	45.80	45.80	+2.00	3	5131
12:26:14	45.70	45.80	45.80	+2.00	1	5128
12:25:09	45.70	45.80	45.80	+2.00	1	5127
12:24:39	45.70	45.80	45.80	+2.00	1	5126
12:24:11	45.70	45.80	45.80	+2.00	1	5125
12:23:43	45.70	45.80	45.70	+1.90	2	5124
12:22:09	45.75	45.80	45.75	+1.95	2	5122
12:22:09	45.75	45.80	45.75	+1.95	2	5120
12:19:41	45.75	45.80	45.75	+1.95	1	5118
12:19:32	45.80	45.90	45.80	+2.00	4	5117
12:18:53	45.85	45.90	45.85	+2.05	2	5113
12:18:25	45.90	45.95	45.90	+2.10	1	5111
12:17:33	45.85	45.95	45.95	+2.15	1	5110
12:16:28	45.75	45.90	45.90	+2.10	1	5109
12:15:19	45.80	45.90	45.80	+2.00	1	5108
12:15:12	45.70	45.85	45.85	+2.05	1	5107
12:13:21	45.85	46.00	45.85	+2.05	1	5106
12:13:12	45.85	46.00	46.00	+2.20	1	5105
12:12:52	45.85	46.00	46.00	+2.20	1	5104
12:10:15	45.90	46.00	45.90	+2.10	1	5103
12:10:15	45.95	46.00	45.95	+2.15	4	5102
12:10:15	45.95	46.00	45.95	+2.15	2	5098
12:10:09	46.00	46.05	46.00	+2.20	1	5096
12:10:00	45.90	46.00	46.00	+2.20	3	5095
12:10:00	45.90	45.95	46.00	+2.20	2	5092
12:10:00	45.90	45.95	45.95	+2.15	2	5090
12:09:51	45.85	45.90	45.90	+2.10	2	5088
12:09:50	45.75	45.85	45.85	+2.05	1	5086
12:08:52	45.70	45.80	45.80	+2.00	8	5085
12:08:46	45.70	45.80	45.80	+2.00	1	5077
12:08:04	45.70	45.80	45.70	+1.90	1	5076
12:07:54	45.70	45.80	45.70	+1.90	1	5075
12:07:29	45.70	45.75	45.75	+1.95	1	5074
12:06:11	45.75	45.80	45.75	+1.95	1	5073
12:05:36	45.70	45.75	45.75	+1.95	1	5072
12:05:31	45.70	45.75	45.75	+1.95	2	5071
12:04:08	45.75	45.80	45.75	+1.95	3	5069
12:04:07	45.75	45.80	45.75	+1.95	2	5066
12:03:58	45.75	45.80	45.75	+1.95	1	5064
12:02:33	45.75	45.80	45.75	+1.95	1	5063
12:02:20	45.75	45.85	45.75	+1.95	1	5062
12:02:13	45.80	45.85	45.80	+2.00	8	5061
12:02:03	45.85	45.90	45.85	+2.05	13	5053
12:02:03	45.85	45.90	45.85	+2.05	1	5040
12:01:04	45.85	45.90	45.90	+2.10	1	5039
11:59:45	45.85	45.95	45.85	+2.05	1	5038
11:59:38	45.90	46.00	45.90	+2.10	24	5037
11:59:38	45.90	45.95	45.90	+2.10	1	5013
11:59:38	45.90	45.95	45.90	+2.10	1	5012
11:59:37	45.95	46.00	45.95	+2.15	5	5011
11:59:37	45.95	46.00	45.95	+2.15	8	5006
11:58:26	46.00	46.10	46.00	+2.20	2	4998
11:56:52	46.00	46.05	46.05	+2.25	1	4996
11:56:38	45.95	46.00	46.00	+2.20	1	4995
11:56:11	45.95	46.00	46.00	+2.20	1	4994
11:55:53	45.95	46.00	46.00	+2.20	3	4993
11:55:45	45.95	46.00	46.00	+2.20	1	4990
11:54:26	46.00	46.05	46.00	+2.20	1	4989
11:53:34	46.00	46.05	46.00	+2.20	1	4988
11:53:30	46.00	46.05	46.00	+2.20	3	4987
11:53:03	46.05	46.10	46.05	+2.25	1	4984
11:51:32	46.00	46.10	46.00	+2.20	1	4983
11:50:45	46.00	46.10	46.10	+2.30	1	4982
11:48:23	46.00	46.10	46.10	+2.30	1	4981
11:48:08	46.00	46.10	46.00	+2.20	1	4980
11:48:08	46.00	46.10	46.10	+2.30	2	4979
11:47:18	46.05	46.15	46.05	+2.25	1	4977
11:47:17	46.05	46.20	46.05	+2.25	1	4976
11:47:17	46.05	46.20	46.05	+2.25	1	4975
11:47:17	46.10	46.20	46.10	+2.30	2	4974
11:47:17	46.15	46.20	46.15	+2.35	20	4972
11:47:15	46.15	46.25	46.15	+2.35	1	4952
11:47:09	46.15	46.20	46.20	+2.40	1	4951
11:45:50	46.05	46.15	46.15	+2.35	1	4950
11:45:40	46.05	46.15	46.15	+2.35	1	4949
11:45:07	46.10	46.15	46.15	+2.35	1	4948
11:45:05	46.10	46.15	46.15	+2.35	2	4947
11:44:46	46.05	46.15	46.15	+2.35	1	4945
11:44:20	46.00	46.05	46.05	+2.25	1	4944
11:44:16	45.95	46.00	46.05	+2.25	1	4943
11:44:16	45.95	46.00	46.00	+2.20	1	4942
11:44:05	45.95	46.00	46.00	+2.20	1	4941
11:43:58	45.95	46.00	46.00	+2.20	1	4940
11:43:55	45.95	46.00	45.95	+2.15	1	4939
11:43:25	45.95	46.00	45.95	+2.15	1	4938
11:42:27	45.90	45.95	45.95	+2.15	2	4937
11:42:11	45.90	45.95	45.95	+2.15	1	4935
11:40:59	45.90	45.95	45.90	+2.10	2	4934
11:39:42	45.90	45.95	45.90	+2.10	1	4932
11:38:17	45.85	45.90	45.90	+2.10	2	4931
11:38:01	45.85	45.90	45.90	+2.10	1	4929
11:36:38	45.85	45.90	45.90	+2.10	1	4928
11:34:34	45.85	45.90	45.85	+2.05	1	4927
11:34:12	45.85	45.90	45.85	+2.05	1	4926
11:34:10	45.85	45.90	45.90	+2.10	1	4925
11:30:53	45.90	45.95	45.90	+2.10	2	4924
11:30:38	45.90	45.95	46.00	+2.20	2	4922
11:30:38	45.90	45.95	45.95	+2.15	1	4920
11:28:24	45.90	46.00	45.90	+2.10	1	4919
11:28:21	45.90	46.00	46.00	+2.20	2	4918
11:28:13	45.90	46.00	45.90	+2.10	3	4916
11:28:01	45.90	46.00	45.90	+2.10	1	4913
11:27:55	45.90	46.00	45.90	+2.10	16	4912
11:27:43	45.85	45.90	45.90	+2.10	1	4896
11:27:23	45.90	46.00	45.90	+2.10	2	4895
11:26:42	46.00	46.05	46.00	+2.20	1	4893
11:26:38	45.95	46.05	45.95	+2.15	3	4892
11:26:22	46.00	46.05	46.00	+2.20	1	4889
11:26:22	46.00	46.05	46.00	+2.20	6	4888
11:25:07	46.05	46.10	46.05	+2.25	1	4882
11:25:02	46.05	46.10	46.05	+2.25	1	4881
11:24:35	46.05	46.10	46.00	+2.20	5	4880
11:24:35	46.05	46.10	46.05	+2.25	1	4875
11:24:31	46.05	46.10	46.10	+2.30	1	4874
11:22:47	46.10	46.15	46.10	+2.30	2	4873
11:22:21	46.10	46.15	46.10	+2.30	2	4871
11:21:08	46.05	46.10	46.10	+2.30	2	4869
11:21:05	46.05	46.10	46.05	+2.25	1	4867
11:20:50	46.00	46.05	46.05	+2.25	4	4866
11:19:29	46.00	46.05	46.00	+2.20	2	4862
11:19:20	46.00	46.05	46.00	+2.20	2	4860
11:17:35	46.00	46.05	46.00	+2.20	3	4858
11:17:33	46.00	46.05	46.00	+2.20	2	4855
11:17:14	46.00	46.05	46.00	+2.20	1	4853
11:17:01	46.05	46.10	46.05	+2.25	1	4852
11:17:00	46.05	46.10	46.10	+2.30	1	4851
11:16:04	46.05	46.10	46.10	+2.30	1	4850
11:15:30	46.05	46.10	46.10	+2.30	3	4849
11:13:23	46.10	46.15	46.10	+2.30	2	4846
11:13:06	46.05	46.15	46.15	+2.35	1	4844
11:10:14	46.00	46.15	46.15	+2.35	2	4843
11:09:51	46.15	46.20	46.15	+2.35	1	4841
11:09:48	46.15	46.20	46.15	+2.35	2	4840
11:09:43	46.05	46.20	46.05	+2.25	1	4838
11:09:41	46.05	46.20	46.05	+2.25	4	4837
11:09:41	46.10	46.25	46.10	+2.30	3	4833
11:09:27	46.15	46.25	46.15	+2.35	1	4830
11:09:16	46.20	46.30	46.20	+2.40	1	4829
11:08:37	46.20	46.30	46.20	+2.40	1	4828
11:08:27	46.20	46.30	46.30	+2.50	1	4827
11:08:08	46.20	46.30	46.30	+2.50	1	4826
11:06:55	46.25	46.30	46.25	+2.45	1	4825
11:06:55	46.15	46.25	46.25	+2.45	1	4824
11:06:54	46.20	46.25	46.20	+2.40	1	4823
11:06:29	46.15	46.20	46.20	+2.40	3	4822
11:06:12	46.20	46.25	46.20	+2.40	1	4819
11:05:19	46.15	46.20	46.20	+2.40	1	4818
11:04:40	46.20	46.25	46.20	+2.40	1	4817
11:04:22	46.10	46.20	46.20	+2.40	1	4816
11:03:25	46.05	46.10	46.10	+2.30	1	4815
11:03:10	46.10	46.15	46.10	+2.30	4	4814
11:02:55	46.10	46.15	46.15	+2.35	1	4810
11:02:50	46.10	46.15	46.10	+2.30	1	4809
11:01:56	46.10	46.15	46.10	+2.30	1	4808
11:01:11	46.10	46.15	46.15	+2.35	2	4807
11:00:38	46.10	46.15	46.15	+2.35	1	4805
10:59:06	46.10	46.15	46.15	+2.35	1	4804
10:58:22	46.10	46.15	46.15	+2.35	1	4803
10:57:46	46.10	46.15	46.15	+2.35	1	4802
10:56:07	46.15	46.20	46.15	+2.35	1	4801
10:55:12	46.15	46.20	46.15	+2.35	6	4800
10:55:12	46.15	46.20	46.20	+2.40	2	4794
10:54:03	46.20	46.30	46.20	+2.40	1	4792
10:53:44	46.20	46.30	46.20	+2.40	1	4791
10:53:08	46.15	46.20	46.20	+2.40	1	4790
10:52:38	46.15	46.20	46.20	+2.40	1	4789
10:51:28	46.15	46.25	46.15	+2.35	1	4788
10:51:19	46.20	46.30	46.20	+2.40	5	4787
10:51:19	46.25	46.30	46.25	+2.45	3	4782
10:50:53	46.20	46.25	46.25	+2.45	1	4779
10:50:21	46.25	46.30	46.25	+2.45	1	4778
10:50:21	46.25	46.30	46.25	+2.45	2	4777
10:50:19	46.25	46.30	46.25	+2.45	1	4775
10:50:14	46.25	46.30	46.25	+2.45	1	4774
10:49:47	46.20	46.30	46.30	+2.50	1	4773
10:49:43	46.20	46.25	46.25	+2.45	1	4772
10:49:38	46.20	46.25	46.25	+2.45	1	4771
10:49:28	46.15	46.20	46.20	+2.40	5	4770
10:49:14	46.15	46.20	46.20	+2.40	1	4765
10:48:40	46.15	46.20	46.15	+2.35	2	4764
10:48:40	46.10	46.15	46.15	+2.35	1	4762
10:48:17	46.10	46.15	46.15	+2.35	2	4761
10:48:06	46.15	46.20	46.15	+2.35	1	4759
10:48:02	46.15	46.20	46.20	+2.40	1	4758
10:47:15	46.15	46.20	46.20	+2.40	1	4757
10:46:22	46.10	46.20	46.10	+2.30	1	4756
10:44:27	46.10	46.20	46.10	+2.30	1	4755
10:44:18	46.10	46.15	46.15	+2.35	1	4754
10:44:07	46.10	46.15	46.15	+2.35	1	4753
10:44:06	46.10	46.15	46.10	+2.30	1	4752
10:41:00	46.05	46.15	46.05	+2.25	5	4751
10:39:16	46.05	46.10	46.05	+2.25	1	4746
10:39:11	46.05	46.10	46.10	+2.30	2	4745
10:38:56	46.05	46.10	46.05	+2.25	1	4743
10:38:18	46.05	46.10	46.10	+2.30	1	4742
10:38:10	46.00	46.05	46.05	+2.25	2	4741
10:38:03	46.05	46.10	46.05	+2.25	6	4739
10:38:02	46.05	46.10	46.05	+2.25	2	4733
10:38:00	46.10	46.15	46.10	+2.30	1	4731
10:37:56	46.05	46.10	46.10	+2.30	1	4730
10:37:48	46.10	46.15	46.10	+2.30	1	4729
10:37:34	46.05	46.10	46.10	+2.30	1	4728
10:37:19	46.00	46.05	46.05	+2.25	2	4727
10:37:14	46.00	46.05	46.05	+2.25	2	4725
10:37:04	46.00	46.05	46.05	+2.25	1	4723
10:37:03	46.00	46.05	46.00	+2.20	1	4722
10:36:33	46.00	46.05	46.00	+2.20	1	4721
10:36:02	45.95	46.00	46.00	+2.20	2	4720
10:35:42	45.95	46.00	46.00	+2.20	1	4718
10:34:35	45.85	45.95	45.95	+2.15	1	4717
10:34:03	45.85	45.95	45.95	+2.15	1	4716
10:32:41	45.90	46.00	45.90	+2.10	1	4715
10:32:34	45.90	46.00	46.00	+2.20	1	4714
10:32:19	45.85	46.00	46.00	+2.20	1	4713
10:32:11	45.90	46.00	45.90	+2.10	3	4712
10:32:11	46.00	46.05	46.00	+2.20	9	4709
10:32:11	45.95	46.00	46.00	+2.20	1	4700
10:32:09	45.95	46.00	46.00	+2.20	1	4699
10:31:51	45.95	46.00	45.95	+2.15	1	4698
10:31:51	46.00	46.05	46.00	+2.20	1	4697
10:31:51	45.90	45.95	45.95	+2.15	1	4696
10:31:36	45.85	45.90	45.90	+2.10	1	4695
10:31:15	45.80	45.85	45.85	+2.05	2	4694
10:30:26	45.75	45.80	45.80	+2.00	2	4692
10:30:10	45.75	45.80	45.80	+2.00	1	4690
10:29:57	45.80	45.85	45.80	+2.00	1	4689
10:29:40	45.80	45.85	45.80	+2.00	1	4688
10:29:34	45.75	45.80	45.80	+2.00	1	4687
10:29:27	45.75	45.80	45.80	+2.00	1	4686
10:29:14	45.70	45.75	45.75	+1.95	1	4685
10:29:13	45.75	45.80	45.75	+1.95	4	4684
10:29:10	45.75	45.80	45.80	+2.00	1	4680
10:28:49	45.75	45.80	45.80	+2.00	1	4679
10:27:53	45.75	45.80	45.75	+1.95	1	4678
10:27:37	45.70	45.80	45.80	+2.00	1	4677
10:27:33	45.70	45.80	45.70	+1.90	2	4676
10:27:33	45.70	45.80	45.70	+1.90	2	4674
10:27:31	45.70	45.80	45.70	+1.90	1	4672
10:27:31	45.70	45.80	45.70	+1.90	3	4671
10:27:15	45.70	45.85	45.70	+1.90	1	4668
10:27:02	45.70	45.80	45.80	+2.00	1	4667
10:26:41	45.65	45.70	45.70	+1.90	1	4666
10:26:35	45.65	45.70	45.65	+1.85	1	4665
10:26:30	45.60	45.75	45.75	+1.95	1	4664
10:26:06	45.65	45.75	45.65	+1.85	1	4663
10:26:04	45.65	45.75	45.65	+1.85	1	4662
10:26:04	45.65	45.80	45.80	+2.00	1	4661
10:25:57	45.60	45.75	45.75	+1.95	2	4660
10:25:45	45.55	45.70	45.70	+1.90	2	4658
10:25:26	45.40	45.50	45.50	+1.70	3	4656
10:25:26	45.40	45.50	45.50	+1.70	2	4653
10:25:08	45.45	45.50	45.45	+1.65	1	4651
10:25:08	45.45	45.50	45.45	+1.65	1	4650
10:25:08	45.45	45.50	45.45	+1.65	1	4649
10:25:08	45.45	45.50	45.45	+1.65	1	4648
10:25:08	45.45	45.50	45.45	+1.65	1	4647
10:24:58	45.45	45.50	45.45	+1.65	1	4646
10:24:58	45.45	45.50	45.45	+1.65	1	4645
10:24:58	45.30	45.35	45.45	+1.65	1	4644
10:24:58	45.30	45.35	45.35	+1.55	1	4643
10:24:46	45.25	45.30	45.30	+1.50	2	4642
10:24:41	45.30	45.35	45.30	+1.50	1	4640
10:24:23	45.25	45.30	45.30	+1.50	1	4639
10:24:23	45.25	45.30	45.30	+1.50	1	4638
10:24:22	45.25	45.30	45.25	+1.45	2	4637
10:23:58	45.25	45.30	45.25	+1.45	1	4635
10:23:58	45.10	45.25	45.25	+1.45	1	4634
10:23:58	45.20	45.30	45.05	+1.25	8	4633
10:23:58	45.20	45.30	45.10	+1.30	1	4625
10:23:58	45.20	45.30	45.15	+1.35	7	4624
10:23:58	45.20	45.30	45.20	+1.40	4	4617
10:23:58	45.20	45.25	45.25	+1.45	1	4613
10:23:53	45.25	45.30	45.25	+1.45	4	4612
10:23:51	45.25	45.30	45.30	+1.50	1	4608
10:23:47	45.25	45.30	45.30	+1.50	1	4607
10:23:13	45.25	45.30	45.25	+1.45	1	4606
10:23:10	45.20	45.30	45.20	+1.40	1	4605
10:23:00	45.15	45.30	45.15	+1.35	1	4604
10:22:57	45.10	45.15	45.15	+1.35	14	4603
10:22:57	45.15	45.30	45.15	+1.35	1	4589
10:22:48	45.20	45.30	45.15	+1.35	2	4588
10:22:48	45.20	45.30	45.20	+1.40	1	4586
10:22:47	45.15	45.30	45.15	+1.35	1	4585
10:22:23	45.15	45.30	45.30	+1.50	2	4584
10:22:11	45.20	45.45	45.45	+1.65	1	4582
10:22:10	45.30	45.35	45.30	+1.50	1	4581
10:22:10	45.10	45.30	45.30	+1.50	2	4580
10:22:09	45.00	45.20	45.20	+1.40	4	4578
10:22:09	45.00	45.20	45.20	+1.40	1	4574
10:22:09	45.15	45.25	45.00	+1.20	17	4573
10:22:09	45.15	45.25	45.15	+1.35	1	4556
10:22:08	45.05	45.25	45.05	+1.25	2	4555
10:22:07	45.10	45.35	45.10	+1.30	2	4553
10:22:06	45.15	45.35	45.15	+1.35	1	4551
10:22:05	45.10	45.25	45.25	+1.45	1	4550
10:22:05	45.05	45.25	45.25	+1.45	1	4549
10:22:05	45.10	45.30	45.10	+1.30	7	4548
10:22:03	45.15	45.35	45.15	+1.35	4	4541
10:22:03	45.20	45.35	45.20	+1.40	2	4537
10:22:03	45.20	45.35	45.20	+1.40	3	4535
10:22:03	45.20	45.40	45.20	+1.40	3	4532
10:22:03	45.25	45.40	45.25	+1.45	1	4529
10:22:02	45.25	45.35	45.35	+1.55	1	4528
10:22:02	45.30	45.45	45.30	+1.50	5	4527
10:22:02	45.35	45.55	45.35	+1.55	6	4522
10:22:01	45.40	45.65	45.40	+1.60	6	4516
10:22:00	45.40	45.55	45.55	+1.75	2	4510
10:21:56	45.45	45.50	45.45	+1.65	1	4508
10:21:56	45.50	45.55	45.50	+1.70	20	4507
10:21:48	45.50	45.55	45.55	+1.75	1	4487
10:21:42	45.50	45.55	45.50	+1.70	1	4486
10:21:36	45.45	45.50	45.50	+1.70	3	4485
10:21:23	45.45	45.50	45.50	+1.70	1	4482
10:21:19	45.45	45.50	45.50	+1.70	2	4481
10:21:04	45.50	45.55	45.50	+1.70	1	4479
10:21:03	45.50	45.55	45.50	+1.70	5	4478
10:21:02	45.55	45.65	45.55	+1.75	1	4473
10:20:57	45.55	45.65	45.55	+1.75	1	4472
10:20:45	45.50	45.65	45.50	+1.70	1	4471
10:20:44	45.55	45.65	45.50	+1.70	2	4470
10:20:44	45.55	45.65	45.55	+1.75	1	4468
10:20:35	45.50	45.65	45.50	+1.70	1	4467
10:20:23	45.50	45.65	45.50	+1.70	1	4466
10:20:03	45.60	45.65	45.60	+1.80	1	4465
10:20:03	45.55	45.70	45.70	+1.90	2	4464
10:19:25	45.45	45.50	45.50	+1.70	4	4462
10:19:25	45.50	45.65	45.50	+1.70	2	4458
10:18:49	45.45	45.65	45.65	+1.85	3	4456
10:18:44	45.60	45.70	45.50	+1.70	33	4453
10:18:44	45.60	45.70	45.55	+1.75	6	4420
10:18:44	45.60	45.70	45.60	+1.80	5	4414
10:18:43	45.65	45.75	45.65	+1.85	4	4409
10:18:42	45.70	45.75	45.70	+1.90	7	4405
10:18:16	45.70	45.85	45.70	+1.90	3	4398
10:17:57	45.70	45.85	45.70	+1.90	2	4395
10:17:45	45.70	45.90	45.70	+1.90	5	4393
10:17:12	45.70	45.90	45.70	+1.90	1	4388
10:16:12	45.70	45.90	45.90	+2.10	1	4387
10:16:11	45.75	45.95	45.75	+1.95	4	4386
10:16:10	45.75	45.80	45.80	+2.00	1	4382
10:16:10	45.75	45.80	45.80	+2.00	2	4381
10:16:10	45.75	45.80	45.80	+2.00	2	4379
10:16:07	45.75	45.95	45.95	+2.15	3	4377
10:16:02	45.80	45.95	45.80	+2.00	4	4374
10:15:06	45.75	45.80	45.80	+2.00	1	4370
10:15:04	45.70	45.75	45.75	+1.95	3	4369
10:15:04	45.70	45.75	45.75	+1.95	1	4366
10:15:03	45.75	45.80	45.75	+1.95	2	4365
10:15:02	45.70	45.80	45.80	+2.00	3	4363
10:14:45	45.75	45.80	45.75	+1.95	2	4360
10:14:34	45.60	45.70	45.70	+1.90	2	4358
10:14:31	45.60	45.70	45.60	+1.80	2	4356
10:14:31	45.65	45.70	45.65	+1.85	1	4354
10:14:23	45.65	45.75	45.65	+1.85	1	4353
10:14:22	45.70	45.80	45.70	+1.90	15	4352
10:14:16	45.75	45.80	45.75	+1.95	5	4337
10:14:05	45.80	45.90	45.80	+2.00	1	4332
10:13:59	45.80	45.95	45.80	+2.00	4	4331
10:13:57	45.80	45.95	45.80	+2.00	1	4327
10:13:44	45.80	45.95	45.80	+2.00	2	4326
10:13:30	45.85	46.00	45.80	+2.00	1	4324
10:13:30	45.85	46.00	45.85	+2.05	1	4323
10:13:16	45.80	46.00	45.80	+2.00	4	4322
10:12:58	45.95	46.00	45.95	+2.15	1	4318
10:12:55	45.80	46.00	46.00	+2.20	1	4317
10:12:50	45.90	46.05	45.90	+2.10	8	4316
10:12:49	46.00	46.05	45.95	+2.15	6	4308
10:12:49	46.00	46.05	46.00	+2.20	1	4302
10:12:23	45.95	46.05	45.95	+2.15	2	4301
10:12:18	45.95	46.00	46.00	+2.20	1	4299
10:12:03	45.95	46.00	46.00	+2.20	1	4298
10:11:45	45.95	46.00	46.00	+2.20	1	4297
10:11:42	45.95	46.00	46.00	+2.20	2	4296
10:11:23	45.95	46.00	45.95	+2.15	1	4294
10:10:44	45.95	46.10	45.95	+2.15	3	4293
10:10:44	46.00	46.10	46.00	+2.20	3	4290
10:10:34	46.00	46.10	46.00	+2.20	1	4287
10:09:48	46.00	46.10	46.00	+2.20	1	4286
10:09:32	46.00	46.05	46.05	+2.25	1	4285
10:09:25	45.95	46.05	46.05	+2.25	1	4284
10:09:24	45.95	46.05	46.05	+2.25	1	4283
10:08:31	46.00	46.05	46.05	+2.25	1	4282
10:08:25	45.95	46.00	46.00	+2.20	1	4281
10:08:19	45.95	46.00	46.00	+2.20	1	4280
10:08:03	45.95	46.00	46.00	+2.20	1	4279
10:07:55	45.95	46.00	46.00	+2.20	1	4278
10:07:54	45.95	46.00	45.95	+2.15	2	4277
10:07:50	46.00	46.05	46.00	+2.20	3	4275
10:06:56	45.95	46.00	46.00	+2.20	2	4272
10:06:55	45.95	46.00	46.00	+2.20	1	4270
10:06:24	46.00	46.05	46.00	+2.20	1	4269
10:06:16	46.00	46.05	46.00	+2.20	1	4268
10:06:15	45.95	46.05	45.95	+2.15	3	4267
10:06:09	45.90	46.00	46.00	+2.20	1	4264
10:06:06	46.00	46.05	46.00	+2.20	1	4263
10:06:00	46.00	46.05	46.00	+2.20	1	4262
10:05:57	45.95	46.00	46.00	+2.20	3	4261
10:05:57	45.90	46.00	46.00	+2.20	8	4258
10:05:53	45.90	46.00	46.00	+2.20	2	4250
10:05:43	45.90	46.00	45.90	+2.10	1	4248
10:05:28	45.90	46.00	45.90	+2.10	1	4247
10:05:23	45.95	46.00	45.95	+2.15	5	4246
10:05:04	45.95	46.00	45.95	+2.15	2	4241
10:04:46	45.95	46.00	46.00	+2.20	1	4239
10:04:42	45.95	46.00	46.00	+2.20	1	4238
10:04:38	45.95	46.00	46.00	+2.20	1	4237
10:04:30	45.95	46.00	46.00	+2.20	1	4236
10:04:11	45.95	46.00	46.00	+2.20	3	4235
10:04:08	45.90	46.00	46.00	+2.20	1	4232
10:03:47	45.90	46.00	46.00	+2.20	2	4231
10:03:40	46.00	46.10	46.00	+2.20	1	4229
10:03:40	46.05	46.10	46.05	+2.25	2	4228
10:03:35	45.90	46.05	46.05	+2.25	1	4226
10:03:26	45.90	46.05	46.05	+2.25	5	4225
10:03:11	46.00	46.10	46.00	+2.20	2	4220
10:03:11	46.05	46.10	46.05	+2.25	2	4218
10:03:11	46.10	46.15	46.10	+2.30	7	4216
10:02:30	45.90	46.10	46.10	+2.30	2	4209
10:02:23	46.00	46.15	46.00	+2.20	3	4207
10:02:06	46.00	46.10	46.10	+2.30	1	4204
10:01:51	45.95	46.00	46.00	+2.20	1	4203
10:01:32	45.95	46.00	46.00	+2.20	4	4202
10:01:31	45.75	45.95	45.95	+2.15	2	4198
10:01:29	45.75	45.95	45.75	+1.95	1	4196
10:01:20	45.75	45.80	45.80	+2.00	1	4195
10:01:18	45.80	46.00	45.80	+2.00	1	4194
10:01:17	45.75	45.80	45.80	+2.00	1	4193
10:01:17	45.80	46.00	45.80	+2.00	1	4192
10:01:09	45.75	45.80	45.80	+2.00	1	4191
10:01:01	45.90	46.00	45.80	+2.00	3	4190
10:01:01	45.90	46.00	45.85	+2.05	1	4187
10:01:01	45.90	46.00	45.90	+2.10	6	4186
10:00:58	45.90	45.95	45.95	+2.15	1	4180
10:00:54	45.95	46.10	45.95	+2.15	10	4179
10:00:54	46.00	46.15	46.00	+2.20	18	4169
10:00:53	46.10	46.15	46.10	+2.30	1	4151
10:00:41	46.10	46.15	46.10	+2.30	3	4150
10:00:35	46.00	46.10	46.10	+2.30	6	4147
10:00:31	46.00	46.05	46.05	+2.25	1	4141
10:00:31	46.05	46.10	46.05	+2.25	10	4140
10:00:31	46.05	46.10	46.05	+2.25	4	4130
10:00:09	46.05	46.15	46.05	+2.25	2	4126
09:59:55	46.10	46.15	46.10	+2.30	2	4124
09:58:58	46.10	46.20	46.10	+2.30	5	4122
09:58:55	46.10	46.15	46.15	+2.35	1	4117
09:58:52	46.10	46.15	46.15	+2.35	1	4116
09:58:50	46.10	46.15	46.15	+2.35	1	4115
09:58:41	46.10	46.15	46.15	+2.35	1	4114
09:58:38	46.10	46.15	46.10	+2.30	2	4113
09:58:27	46.10	46.20	46.20	+2.40	1	4111
09:58:01	46.10	46.20	46.20	+2.40	1	4110
09:58:01	46.15	46.20	46.15	+2.35	1	4109
09:57:57	46.15	46.20	46.20	+2.40	1	4108
09:57:50	46.15	46.20	46.20	+2.40	2	4107
09:57:36	46.15	46.20	46.20	+2.40	1	4105
09:56:59	46.20	46.30	46.20	+2.40	6	4104
09:56:52	46.20	46.30	46.30	+2.50	1	4098
09:56:46	46.20	46.25	46.25	+2.45	1	4097
09:56:27	46.20	46.25	46.25	+2.45	1	4096
09:56:14	46.25	46.30	46.25	+2.45	1	4095
09:55:51	46.25	46.30	46.25	+2.45	1	4094
09:55:12	46.25	46.30	46.25	+2.45	6	4093
09:55:09	46.25	46.30	46.25	+2.45	5	4087
09:55:02	46.25	46.30	46.30	+2.50	1	4082
09:54:29	46.30	46.35	46.30	+2.50	1	4081
09:54:26	46.20	46.30	46.30	+2.50	1	4080
09:54:09	46.20	46.30	46.30	+2.50	1	4079
09:53:59	46.30	46.35	46.30	+2.50	1	4078
09:53:59	46.30	46.35	46.35	+2.55	1	4077
09:53:55	46.30	46.35	46.30	+2.50	1	4076
09:53:51	46.30	46.35	46.35	+2.55	1	4075
09:53:45	46.20	46.30	46.30	+2.50	1	4074
09:53:35	46.20	46.30	46.30	+2.50	2	4073
09:53:34	46.25	46.35	46.25	+2.45	6	4071
09:53:33	46.30	46.35	46.30	+2.50	4	4065
09:53:31	46.35	46.40	46.35	+2.55	1	4061
09:53:11	46.50	46.55	46.50	+2.70	1	4060
09:53:11	46.25	46.50	46.50	+2.70	3	4059
09:53:10	46.20	46.45	46.45	+2.65	1	4056
09:53:02	46.15	46.45	46.45	+2.65	3	4055
09:52:59	46.25	46.50	46.20	+2.40	47	4052
09:52:59	46.25	46.50	46.25	+2.45	5	4005
09:52:55	46.30	46.50	46.30	+2.50	1	4000
09:52:54	46.25	46.35	46.35	+2.55	1	3999
09:52:53	46.20	46.25	46.25	+2.45	1	3998
09:52:43	46.15	46.20	46.20	+2.40	2	3997
09:52:36	46.10	46.20	46.20	+2.40	2	3995
09:52:36	46.15	46.20	46.10	+2.30	1	3993
09:52:36	46.15	46.20	46.15	+2.35	1	3992
09:52:34	46.15	46.20	46.15	+2.35	4	3991
09:52:20	46.20	46.25	46.20	+2.40	3	3987
09:52:13	46.20	46.30	46.20	+2.40	1	3984
09:52:12	46.25	46.30	46.25	+2.45	2	3983
09:52:11	46.20	46.25	46.25	+2.45	2	3981
09:52:09	46.25	46.30	46.25	+2.45	1	3979
09:52:01	46.30	46.35	46.30	+2.50	5	3978
09:51:47	46.35	46.45	46.35	+2.55	4	3973
09:51:27	46.40	46.45	46.40	+2.60	1	3969
09:51:25	46.40	46.45	46.40	+2.60	1	3968
09:51:16	46.45	46.55	46.45	+2.65	4	3967
09:51:16	46.45	46.55	46.45	+2.65	1	3963
09:51:05	46.45	46.55	46.45	+2.65	1	3962
09:51:05	46.45	46.55	46.45	+2.65	1	3961
09:50:56	46.45	46.60	46.45	+2.65	2	3960
09:50:56	46.35	46.45	46.45	+2.65	2	3958
09:50:54	46.35	46.40	46.40	+2.60	1	3956
09:50:47	46.40	46.50	46.40	+2.60	1	3955
09:50:40	46.40	46.50	46.40	+2.60	2	3954
09:50:37	46.40	46.50	46.40	+2.60	1	3952
09:50:31	46.40	46.50	46.40	+2.60	3	3951
09:50:29	46.40	46.50	46.40	+2.60	4	3948
09:50:29	46.45	46.50	46.45	+2.65	12	3944
09:50:28	46.55	46.65	46.50	+2.70	46	3932
09:50:28	46.55	46.65	46.55	+2.75	10	3886
09:50:26	46.60	46.65	46.60	+2.80	2	3876
09:50:06	46.55	46.60	46.60	+2.80	2	3874
09:50:06	46.55	46.60	46.60	+2.80	1	3872
09:50:04	46.55	46.60	46.60	+2.80	1	3871
09:49:55	46.55	46.60	46.60	+2.80	1	3870
09:49:53	46.60	46.65	46.60	+2.80	1	3869
09:48:57	46.55	46.60	46.60	+2.80	1	3868
09:48:51	46.60	46.65	46.60	+2.80	8	3867
09:48:47	46.60	46.70	46.60	+2.80	2	3859
09:48:39	46.65	46.70	46.65	+2.85	2	3857
09:48:32	46.65	46.80	46.65	+2.85	13	3855
09:48:31	46.70	46.80	46.70	+2.90	2	3842
09:48:13	46.65	46.80	46.65	+2.85	1	3840
09:48:13	46.65	46.80	46.65	+2.85	1	3839
09:47:41	46.65	46.80	46.65	+2.85	1	3838
09:47:19	46.65	46.80	46.65	+2.85	2	3837
09:46:54	46.70	46.80	46.65	+2.85	2	3835
09:46:54	46.70	46.80	46.70	+2.90	8	3833
09:46:49	46.75	46.80	46.75	+2.95	2	3825
09:46:31	46.70	46.80	46.70	+2.90	1	3823
09:46:22	46.80	46.85	46.80	+3.00	1	3822
09:46:07	46.65	46.80	46.80	+3.00	1	3821
09:46:03	46.80	46.90	46.80	+3.00	1	3820
09:46:03	46.65	46.80	46.80	+3.00	4	3819
09:45:48	46.70	46.80	46.70	+2.90	1	3815
09:45:40	46.65	46.70	46.70	+2.90	1	3814
09:45:34	46.70	46.80	46.70	+2.90	1	3813
09:44:43	46.60	46.75	46.60	+2.80	1	3812
09:44:35	46.55	46.60	46.60	+2.80	3	3811
09:44:27	46.55	46.60	46.55	+2.75	1	3808
09:44:23	46.50	46.60	46.50	+2.70	1	3807
09:44:23	46.50	46.55	46.55	+2.75	1	3806
09:44:20	46.50	46.55	46.55	+2.75	1	3805
09:44:11	46.50	46.55	46.50	+2.70	2	3804
09:44:05	46.40	46.50	46.50	+2.70	1	3802
09:44:03	46.40	46.50	46.40	+2.60	1	3801
09:43:52	46.40	46.50	46.40	+2.60	1	3800
09:43:50	46.40	46.50	46.40	+2.60	1	3799
09:43:41	46.50	46.55	46.40	+2.60	2	3798
09:43:41	46.50	46.55	46.45	+2.65	1	3796
09:43:41	46.50	46.55	46.50	+2.70	2	3795
09:43:28	46.45	46.50	46.50	+2.70	1	3793
09:43:23	46.45	46.50	46.50	+2.70	1	3792
09:43:22	46.55	46.60	46.50	+2.70	16	3791
09:43:22	46.55	46.60	46.55	+2.75	3	3775
09:43:20	46.55	46.60	46.55	+2.75	2	3772
09:43:17	46.55	46.60	46.55	+2.75	1	3770
09:43:11	46.55	46.60	46.55	+2.75	1	3769
09:43:09	46.55	46.60	46.55	+2.75	1	3768
09:43:06	46.55	46.65	46.55	+2.75	1	3767
09:43:01	46.50	46.60	46.50	+2.70	1	3766
09:43:01	46.50	46.65	46.50	+2.70	5	3765
09:43:00	46.55	46.70	46.55	+2.75	2	3760
09:42:52	46.65	46.75	46.55	+2.75	45	3758
09:42:52	46.65	46.75	46.60	+2.80	3	3713
09:42:52	46.65	46.75	46.65	+2.85	2	3710
09:42:46	46.60	46.70	46.70	+2.90	2	3708
09:42:19	46.65	46.75	46.55	+2.75	1	3706
09:42:19	46.65	46.75	46.60	+2.80	2	3705
09:42:19	46.65	46.75	46.65	+2.85	2	3703
09:42:10	46.65	46.70	46.70	+2.90	1	3701
09:42:10	46.65	46.70	46.65	+2.85	1	3700
09:42:06	46.60	46.65	46.65	+2.85	2	3699
09:42:01	46.55	46.60	46.60	+2.80	1	3697
09:42:00	46.55	46.60	46.60	+2.80	2	3696
09:41:59	46.55	46.60	46.60	+2.80	1	3694
09:41:46	46.55	46.70	46.55	+2.75	2	3693
09:41:40	46.65	46.70	46.65	+2.85	1	3691
09:41:34	46.55	46.70	46.55	+2.75	1	3690
09:41:33	46.50	46.55	46.55	+2.75	1	3689
09:41:28	46.55	46.70	46.55	+2.75	1	3688
09:41:21	46.60	46.75	46.60	+2.80	7	3687
09:41:20	46.70	46.75	46.70	+2.90	2	3680
09:41:09	46.65	46.75	46.65	+2.85	1	3678
09:41:09	46.75	46.80	46.60	+2.80	12	3677
09:41:09	46.75	46.80	46.65	+2.85	1	3665
09:41:09	46.75	46.80	46.70	+2.90	15	3664
09:41:09	46.75	46.80	46.75	+2.95	1	3649
09:41:09	46.70	46.80	46.80	+3.00	1	3648
09:41:05	46.75	46.80	46.75	+2.95	7	3647
09:41:04	46.75	46.80	46.80	+3.00	14	3640
09:41:04	47.00	47.15	46.80	+3.00	41	3626
09:41:04	47.00	47.15	46.85	+3.05	7	3585
09:41:04	47.00	47.15	46.90	+3.10	3	3578
09:41:04	47.00	47.15	46.95	+3.15	6	3575
09:41:04	47.00	47.15	47.00	+3.20	3	3569
09:41:02	47.00	47.05	47.05	+3.25	1	3566
09:41:02	46.95	47.00	47.00	+3.20	4	3565
09:41:02	46.95	47.00	47.00	+3.20	1	3561
09:41:02	46.95	47.00	47.00	+3.20	10	3560
09:41:00	46.95	47.00	47.00	+3.20	1	3550
09:40:56	46.90	46.95	46.95	+3.15	5	3549
09:40:52	46.90	46.95	46.95	+3.15	1	3544
09:40:44	46.85	46.95	46.95	+3.15	1	3543
09:40:43	46.80	46.85	46.85	+3.05	1	3542
09:40:26	46.80	47.00	46.80	+3.00	1	3541
09:40:26	46.85	47.00	46.85	+3.05	1	3540
09:40:03	46.75	47.00	46.75	+2.95	1	3539
09:40:00	46.90	47.05	46.90	+3.10	1	3538
09:39:58	46.90	47.05	46.70	+2.90	3	3537
09:39:58	46.90	47.05	46.75	+2.95	4	3534
09:39:58	46.90	47.05	46.80	+3.00	2	3530
09:39:58	46.90	47.05	46.90	+3.10	1	3528
09:39:51	46.75	47.05	47.05	+3.25	1	3527
09:39:41	46.70	47.05	46.70	+2.90	2	3526
09:39:37	46.80	47.05	46.80	+3.00	2	3524
09:39:33	46.85	47.10	46.85	+3.05	1	3522
09:39:32	47.00	47.20	47.00	+3.20	9	3521
09:39:30	47.20	47.25	47.00	+3.20	1	3512
09:39:30	47.20	47.25	47.05	+3.25	2	3511
09:39:30	47.20	47.25	47.10	+3.30	3	3509
09:39:30	47.20	47.25	47.15	+3.35	2	3506
09:39:30	47.20	47.25	47.20	+3.40	2	3504
09:39:28	47.15	47.20	47.20	+3.40	1	3502
09:39:26	47.20	47.25	47.20	+3.40	3	3501
09:39:26	47.20	47.25	47.20	+3.40	1	3498
09:39:26	47.20	47.25	47.20	+3.40	2	3497
09:39:20	47.20	47.30	47.20	+3.40	3	3495
09:39:20	47.20	47.30	47.20	+3.40	1	3492
09:39:17	47.20	47.30	47.20	+3.40	4	3491
09:39:13	47.30	47.40	47.30	+3.50	8	3487
09:39:11	47.30	47.40	47.30	+3.50	1	3479
09:39:06	47.30	47.40	47.30	+3.50	1	3478
09:39:00	47.30	47.40	47.30	+3.50	20	3477
09:38:56	47.30	47.35	47.40	+3.60	2	3457
09:38:56	47.30	47.35	47.35	+3.55	1	3455
09:38:55	47.30	47.35	47.30	+3.50	1	3454
09:38:53	47.30	47.40	47.30	+3.50	1	3453
09:38:51	47.30	47.45	47.30	+3.50	1	3452
09:38:50	47.35	47.45	47.35	+3.55	4	3451
09:38:46	47.40	47.45	47.40	+3.60	5	3447
09:38:44	47.40	47.45	47.40	+3.60	1	3442
09:38:39	47.45	47.50	47.45	+3.65	2	3441
09:38:32	47.45	47.50	47.45	+3.65	5	3439
09:38:19	47.50	47.60	47.50	+3.70	8	3434
09:38:18	47.55	47.60	47.55	+3.75	5	3426
09:38:17	47.60	47.65	47.60	+3.80	2	3421
09:38:17	47.60	47.65	47.60	+3.80	3	3419
09:38:07	47.60	47.70	47.60	+3.80	1	3416
09:38:06	47.65	47.70	47.65	+3.85	1	3415
09:38:05	47.60	47.70	47.60	+3.80	5	3414
09:38:01	47.60	47.70	47.60	+3.80	1	3409
09:38:00	47.65	47.70	47.60	+3.80	1	3408
09:38:00	47.65	47.70	47.65	+3.85	1	3407
09:37:53	47.60	47.70	47.60	+3.80	1	3406
09:37:46	47.65	47.70	47.65	+3.85	2	3405
09:37:38	47.60	47.70	47.60	+3.80	1	3403
09:37:34	47.65	47.70	47.65	+3.85	2	3402
09:37:28	47.65	47.75	47.75	+3.95	1	3400
09:37:28	47.70	47.75	47.70	+3.90	5	3399
09:37:26	47.75	47.80	47.75	+3.95	1	3394
09:37:26	47.75	47.80	47.75	+3.95	1	3393
09:37:21	47.75	47.80	47.75	+3.95	2	3392
09:37:17	47.80	47.85	47.80	+4.00	7	3390
09:37:12	47.85	47.95	47.80	+4.00	6	3383
09:37:12	47.85	47.95	47.85	+4.05	4	3377
09:37:02	47.80	48.00	47.80	+4.00	6	3373
09:37:01	47.80	48.05	48.10	+4.30	1	3367
09:37:01	47.80	48.05	48.05	+4.25	2	3366
09:36:59	47.80	48.05	47.80	+4.00	1	3364
09:36:59	48.05	48.10	48.05	+4.25	2	3363
09:36:58	47.80	48.10	48.10	+4.30	1	3361
09:36:58	47.75	48.00	48.10	+4.30	5	3360
09:36:58	47.75	48.00	48.05	+4.25	1	3355
09:36:58	47.75	48.00	48.00	+4.20	4	3354
09:36:51	48.05	48.10	48.05	+4.25	2	3350
09:36:51	47.75	47.95	48.05	+4.25	5	3348
09:36:51	47.75	47.95	47.95	+4.15	3	3343
09:36:47	47.65	48.00	48.00	+4.20	1	3340
09:36:47	48.00	48.05	48.00	+4.20	1	3339
09:36:47	48.00	48.05	48.00	+4.20	1	3338
09:36:47	48.00	48.05	48.00	+4.20	1	3337
09:36:47	48.00	48.05	48.00	+4.20	2	3336
09:36:47	47.65	47.90	47.95	+4.15	3	3334
09:36:47	47.65	47.90	47.90	+4.10	2	3331
09:36:47	47.80	47.90	47.65	+3.85	2	3329
09:36:47	47.80	47.90	47.70	+3.90	6	3327
09:36:47	47.80	47.90	47.75	+3.95	1	3321
09:36:47	47.80	47.90	47.80	+4.00	1	3320
09:36:42	47.90	48.00	47.90	+4.10	6	3319
09:36:41	47.95	48.00	47.95	+4.15	1	3313
09:36:41	47.95	48.00	47.95	+4.15	1	3312
09:36:40	48.00	48.05	48.00	+4.20	1	3311
09:36:31	47.90	47.95	47.95	+4.15	2	3310
09:36:31	47.90	47.95	47.95	+4.15	1	3308
09:36:22	47.95	48.00	47.95	+4.15	1	3307
09:36:15	47.90	47.95	47.95	+4.15	4	3306
09:36:13	47.75	47.90	47.90	+4.10	1	3302
09:36:05	47.75	47.95	47.95	+4.15	1	3301
09:35:57	47.90	48.05	48.05	+4.25	1	3300
09:35:57	48.00	48.05	48.00	+4.20	1	3299
09:35:57	47.80	48.00	48.00	+4.20	4	3298
09:35:50	47.75	48.00	48.00	+4.20	1	3294
09:35:50	47.75	47.85	47.85	+4.05	1	3293
09:35:50	47.70	47.75	47.75	+3.95	5	3292
09:35:48	47.65	47.75	47.65	+3.85	2	3287
09:35:46	47.65	47.70	47.70	+3.90	5	3285
09:35:43	47.65	47.70	47.70	+3.90	6	3280
09:35:40	47.70	47.75	47.70	+3.90	2	3274
09:35:38	47.70	47.75	47.70	+3.90	1	3272
09:35:38	47.70	47.75	47.70	+3.90	1	3271
09:35:38	47.65	47.70	47.70	+3.90	1	3270
09:35:34	47.65	47.75	47.65	+3.85	3	3269
09:35:34	47.70	47.75	47.70	+3.90	1	3266
09:35:28	47.65	47.70	47.70	+3.90	1	3265
09:35:26	47.65	47.70	47.65	+3.85	5	3264
09:35:25	47.65	47.70	47.70	+3.90	1	3259
09:35:23	47.65	47.70	47.65	+3.85	2	3258
09:35:13	47.50	47.65	47.65	+3.85	1	3256
09:35:10	47.65	47.80	47.65	+3.85	1	3255
09:35:04	47.50	47.65	47.65	+3.85	1	3254
09:35:00	47.50	47.65	47.65	+3.85	1	3253
09:34:50	47.40	47.60	47.40	+3.60	2	3252
09:34:44	47.40	47.55	47.55	+3.75	1	3250
09:34:40	47.40	47.45	47.45	+3.65	2	3249
09:34:36	47.40	47.45	47.45	+3.65	1	3247
09:34:27	47.40	47.60	47.40	+3.60	5	3246
09:34:26	47.45	47.70	47.45	+3.65	1	3241
09:34:25	47.40	47.50	48.05	+4.25	1	3240
09:34:25	47.40	47.50	48.00	+4.20	3	3239
09:34:25	47.40	47.50	47.90	+4.10	1	3236
09:34:25	47.40	47.50	47.80	+4.00	2	3235
09:34:25	47.40	47.50	47.50	+3.70	3	3233
09:34:25	47.20	47.35	47.40	+3.60	1	3230
09:34:25	47.20	47.35	47.35	+3.55	1	3229
09:34:24	47.20	47.40	47.40	+3.60	1	3228
09:34:22	47.40	47.50	47.35	+3.55	21	3227
09:34:22	47.40	47.50	47.40	+3.60	3	3206
09:34:13	47.35	47.40	47.40	+3.60	6	3203
09:34:13	47.20	47.35	47.35	+3.55	3	3197
09:34:09	47.20	47.30	47.30	+3.50	1	3194
09:34:07	47.15	47.30	47.30	+3.50	2	3193
09:34:07	47.15	47.30	47.15	+3.35	1	3191
09:34:06	47.20	47.30	47.20	+3.40	1	3190
09:34:02	47.15	47.20	47.30	+3.50	1	3189
09:34:02	47.15	47.20	47.25	+3.45	6	3188
09:34:02	47.15	47.20	47.20	+3.40	1	3182
09:34:02	47.15	47.20	47.20	+3.40	1	3181
09:33:58	47.15	47.20	47.20	+3.40	1	3180
09:33:57	47.15	47.20	47.15	+3.35	2	3179
09:33:57	47.20	47.25	47.20	+3.40	2	3177
09:33:57	47.15	47.20	47.20	+3.40	3	3175
09:33:55	47.20	47.25	47.20	+3.40	2	3172
09:33:53	47.15	47.25	47.25	+3.45	1	3170
09:33:50	47.15	47.20	47.20	+3.40	1	3169
09:33:48	47.20	47.25	47.20	+3.40	1	3168
09:33:44	47.20	47.25	47.30	+3.50	6	3167
09:33:44	47.20	47.25	47.25	+3.45	1	3161
09:33:44	47.20	47.25	47.20	+3.40	4	3160
09:33:42	47.20	47.30	47.20	+3.40	1	3156
09:33:40	47.15	47.20	47.30	+3.50	2	3155
09:33:40	47.15	47.20	47.25	+3.45	1	3153
09:33:40	47.15	47.20	47.20	+3.40	2	3152
09:33:39	47.15	47.20	47.20	+3.40	1	3150
09:33:38	47.20	47.25	47.20	+3.40	2	3149
09:33:35	47.20	47.25	47.25	+3.45	1	3147
09:33:35	47.20	47.25	47.25	+3.45	1	3146
09:33:35	47.25	47.30	47.25	+3.45	1	3145
09:33:29	47.25	47.30	47.25	+3.45	11	3144
09:33:29	47.20	47.30	47.20	+3.40	5	3133
09:33:29	47.20	47.25	47.25	+3.45	1	3128
09:33:20	47.20	47.30	47.30	+3.50	1	3127
09:33:14	47.20	47.25	47.25	+3.45	1	3126
09:33:14	47.20	47.25	47.25	+3.45	1	3125
09:33:09	47.20	47.25	47.20	+3.40	2	3124
09:33:02	47.15	47.25	47.15	+3.35	1	3122
09:33:00	47.15	47.20	47.20	+3.40	1	3121
09:32:53	47.15	47.20	47.20	+3.40	2	3120
09:32:53	47.15	47.20	47.20	+3.40	1	3118
09:32:42	47.15	47.20	47.20	+3.40	1	3117
09:32:39	47.20	47.30	47.15	+3.35	3	3116
09:32:39	47.20	47.30	47.20	+3.40	2	3113
09:32:36	47.00	47.15	47.15	+3.35	1	3111
09:32:36	47.15	47.30	47.15	+3.35	4	3110
09:32:35	47.20	47.30	47.20	+3.40	1	3106
09:32:31	47.15	47.30	47.15	+3.35	1	3105
09:32:26	47.20	47.30	47.15	+3.35	1	3104
09:32:26	47.20	47.30	47.20	+3.40	4	3103
09:32:26	47.20	47.30	47.20	+3.40	1	3099
09:32:23	47.25	47.30	47.20	+3.40	1	3098
09:32:23	47.25	47.30	47.25	+3.45	1	3097
09:32:20	47.20	47.30	47.20	+3.40	3	3096
09:32:12	47.15	47.20	47.20	+3.40	1	3093
09:32:10	47.20	47.40	47.20	+3.40	1	3092
09:32:09	47.05	47.20	47.20	+3.40	1	3091
09:32:02	47.20	47.45	47.20	+3.40	1	3090
09:32:02	47.20	47.45	47.20	+3.40	1	3089
09:32:01	47.40	47.45	47.40	+3.60	2	3088
09:32:00	47.20	47.40	47.40	+3.60	1	3086
09:32:00	47.20	47.40	47.20	+3.40	1	3085
09:32:00	47.20	47.35	47.35	+3.55	2	3084
09:31:57	47.20	47.35	46.70	+2.90	1	3082
09:31:57	47.20	47.35	46.80	+3.00	1	3081
09:31:57	47.20	47.35	46.95	+3.15	1	3080
09:31:57	47.20	47.35	47.00	+3.20	2	3079
09:31:57	47.20	47.35	47.20	+3.40	2	3077
09:31:56	47.20	47.40	47.40	+3.60	2	3075
09:31:54	47.20	47.45	47.45	+3.65	1	3073
09:31:53	47.35	47.45	47.35	+3.55	1	3072
09:31:47	46.95	47.35	47.35	+3.55	1	3071
09:31:42	46.95	47.00	47.00	+3.20	1	3070
09:31:42	46.95	47.00	47.00	+3.20	2	3069
09:31:42	47.05	47.40	47.00	+3.20	4	3067
09:31:42	47.05	47.40	47.05	+3.25	4	3063
09:31:39	47.10	47.40	47.10	+3.30	1	3059
09:31:38	47.15	47.45	47.10	+3.30	2	3058
09:31:38	47.15	47.45	47.15	+3.35	3	3056
09:31:37	47.30	47.50	47.30	+3.50	5	3053
09:31:37	47.35	47.50	47.35	+3.55	3	3048
09:31:37	47.45	47.55	47.45	+3.65	1	3045
09:31:32	47.50	47.60	47.50	+3.70	3	3044
09:31:32	47.55	47.60	47.55	+3.75	1	3041
09:31:26	47.60	47.70	47.60	+3.80	2	3040
09:31:12	47.70	48.00	47.70	+3.90	1	3038
09:31:10	47.90	48.05	47.90	+4.10	1	3037
09:31:10	47.95	48.05	47.95	+4.15	1	3036
09:31:07	47.95	48.05	47.95	+4.15	2	3035
09:31:04	47.95	48.05	47.95	+4.15	1	3033
09:30:52	47.95	48.15	47.95	+4.15	1	3032
09:30:50	47.60	48.10	48.10	+4.30	1	3031
09:30:49	47.60	48.10	48.10	+4.30	1	3030
09:30:39	47.80	48.15	47.80	+4.00	1	3029
09:30:39	47.90	48.15	47.90	+4.10	6	3028
09:30:39	48.00	48.15	48.00	+4.20	11	3022
09:30:39	48.05	48.15	48.05	+4.25	1	3011
09:30:39	48.05	48.15	48.15	+4.35	1	3010
09:30:39	市價	--	48.15	+4.35	95	3009
09:30:36	市價	--	48.15	+4.35	4	2914
09:30:26	市價	--	48.15	+4.35	52	2910
09:30:26	市價	--	48.15	+4.35	8	2858
09:30:26	市價	--	48.15	+4.35	33	2850
09:30:26	市價	--	48.15	+4.35	20	2817
09:30:26	市價	--	48.15	+4.35	10	2797
09:30:26	市價	--	48.15	+4.35	208	2787
09:30:26	市價	--	48.15	+4.35	207	2579
09:30:26	市價	--	48.15	+4.35	183	2372
09:30:17	市價	--	48.15	+4.35	2	2189
09:30:09	市價	--	48.15	+4.35	8	2187
09:29:53	市價	--	48.15	+4.35	11	2179
09:29:30	市價	--	48.15	+4.35	1	2168
09:29:22	市價	--	48.15	+4.35	1	2167
09:28:57	市價	--	48.15	+4.35	4	2166
09:28:54	市價	--	48.15	+4.35	1	2162
09:28:35	市價	--	48.15	+4.35	1	2161
09:28:32	市價	--	48.15	+4.35	1	2160
09:28:28	市價	--	48.15	+4.35	3	2159
09:28:18	市價	--	48.15	+4.35	1	2156
09:28:16	市價	--	48.15	+4.35	1	2155
09:28:14	市價	--	48.15	+4.35	1	2154
09:28:13	市價	--	48.15	+4.35	1	2153
09:28:13	市價	--	48.15	+4.35	2	2152
09:28:04	市價	--	48.15	+4.35	1	2150
09:28:02	市價	--	48.15	+4.35	2	2149
09:27:47	市價	--	48.15	+4.35	1	2147
09:27:47	市價	--	48.15	+4.35	1	2146
09:27:41	市價	--	48.15	+4.35	2	2145
09:27:34	市價	--	48.15	+4.35	1	2143
09:27:26	市價	--	48.15	+4.35	1	2142
09:27:11	市價	--	48.15	+4.35	1	2141
09:27:06	市價	--	48.15	+4.35	2	2140
09:27:01	市價	--	48.15	+4.35	1	2138
09:27:00	市價	--	48.15	+4.35	15	2137
09:26:57	市價	--	48.15	+4.35	1	2122
09:26:52	市價	--	48.15	+4.35	1	2121
09:26:50	市價	--	48.15	+4.35	1	2120
09:26:50	市價	--	48.15	+4.35	8	2119
09:26:45	市價	--	48.15	+4.35	1	2111
09:26:39	市價	--	48.15	+4.35	5	2110
09:26:36	市價	--	48.15	+4.35	2	2105
09:26:34	市價	--	48.15	+4.35	1	2103
09:26:29	市價	--	48.15	+4.35	6	2102
09:26:26	市價	--	48.15	+4.35	1	2096
09:26:00	市價	--	48.15	+4.35	1	2095
09:25:41	市價	--	48.15	+4.35	5	2094
09:25:31	市價	--	48.15	+4.35	1	2089
09:25:17	市價	--	48.15	+4.35	2	2088
09:24:52	市價	--	48.15	+4.35	1	2086
09:24:51	市價	--	48.15	+4.35	1	2085
09:24:43	市價	--	48.15	+4.35	1	2084
09:24:29	市價	--	48.15	+4.35	1	2083
09:24:25	市價	--	48.15	+4.35	1	2082
09:24:23	市價	--	48.15	+4.35	1	2081
09:24:09	市價	--	48.15	+4.35	1	2080
09:23:57	市價	--	48.15	+4.35	1	2079
09:23:55	市價	--	48.15	+4.35	1	2078
09:23:51	市價	--	48.15	+4.35	1	2077
09:23:42	市價	--	48.15	+4.35	1	2076
09:23:24	市價	--	48.15	+4.35	2	2075
09:23:17	市價	--	48.15	+4.35	2	2073
09:23:13	市價	--	48.15	+4.35	1	2071
09:23:04	市價	--	48.15	+4.35	1	2070
09:23:02	市價	--	48.15	+4.35	1	2069
09:22:57	市價	--	48.15	+4.35	2	2068
09:22:48	市價	--	48.15	+4.35	2	2066
09:22:43	市價	--	48.15	+4.35	1	2064
09:22:43	市價	--	48.15	+4.35	1	2063
09:22:42	市價	--	48.15	+4.35	1	2062
09:22:23	市價	--	48.15	+4.35	1	2061
09:22:17	市價	--	48.15	+4.35	1	2060
09:22:17	市價	--	48.15	+4.35	2	2059
09:22:16	市價	--	48.15	+4.35	1	2057
09:22:09	市價	--	48.15	+4.35	1	2056
09:22:08	市價	--	48.15	+4.35	8	2055
09:22:06	市價	--	48.15	+4.35	1	2047
09:21:59	市價	--	48.15	+4.35	2	2046
09:21:49	市價	--	48.15	+4.35	1	2044
09:21:35	市價	--	48.15	+4.35	1	2043
09:21:25	市價	--	48.15	+4.35	10	2042
09:21:20	市價	--	48.15	+4.35	1	2032
09:21:15	市價	--	48.15	+4.35	3	2031
09:21:14	市價	--	48.15	+4.35	1	2028
09:20:56	市價	--	48.15	+4.35	3	2027
09:20:36	市價	--	48.15	+4.35	5	2024
09:20:35	市價	--	48.15	+4.35	1	2019
09:20:21	市價	--	48.15	+4.35	1	2018
09:20:16	市價	--	48.15	+4.35	2	2017
09:19:55	市價	--	48.15	+4.35	10	2015
09:19:50	市價	--	48.15	+4.35	3	2005
09:19:45	市價	--	48.15	+4.35	2	2002
09:19:31	市價	--	48.15	+4.35	2	2000
09:19:29	市價	--	48.15	+4.35	1	1998
09:19:24	市價	--	48.15	+4.35	1	1997
09:19:22	市價	--	48.15	+4.35	1	1996
09:19:21	市價	--	48.15	+4.35	10	1995
09:19:18	市價	--	48.15	+4.35	5	1985
09:19:12	市價	--	48.15	+4.35	2	1980
09:19:10	市價	--	48.15	+4.35	1	1978
09:19:09	市價	--	48.15	+4.35	5	1977
09:18:58	市價	--	48.15	+4.35	1	1972
09:18:43	市價	--	48.15	+4.35	1	1971
09:18:42	市價	--	48.15	+4.35	1	1970
09:18:36	市價	--	48.15	+4.35	1	1969
09:18:28	市價	--	48.15	+4.35	2	1968
09:18:28	市價	--	48.15	+4.35	1	1966
09:18:24	市價	--	48.15	+4.35	5	1965
09:18:23	市價	--	48.15	+4.35	1	1960
09:18:14	市價	--	48.15	+4.35	1	1959
09:18:12	市價	--	48.15	+4.35	1	1958
09:18:07	市價	--	48.15	+4.35	1	1957
09:17:59	市價	--	48.15	+4.35	4	1956
09:17:58	市價	--	48.15	+4.35	6	1952
09:17:56	市價	--	48.15	+4.35	1	1946
09:17:53	市價	--	48.15	+4.35	1	1945
09:17:45	市價	--	48.15	+4.35	5	1944
09:17:45	市價	--	48.15	+4.35	1	1939
09:17:44	市價	--	48.15	+4.35	1	1938
09:17:42	市價	--	48.15	+4.35	2	1937
09:17:41	市價	--	48.15	+4.35	1	1935
09:17:39	市價	--	48.15	+4.35	2	1934
09:17:38	市價	--	48.15	+4.35	1	1932
09:17:35	市價	--	48.15	+4.35	5	1931
09:17:32	市價	--	48.15	+4.35	1	1926
09:17:23	市價	--	48.15	+4.35	2	1925
09:17:10	市價	--	48.15	+4.35	1	1923
09:17:07	市價	--	48.15	+4.35	1	1922
09:17:00	市價	--	48.15	+4.35	5	1921
09:17:00	市價	--	48.15	+4.35	1	1916
09:16:59	市價	--	48.15	+4.35	1	1915
09:16:53	市價	--	48.15	+4.35	2	1914
09:16:48	市價	--	48.15	+4.35	1	1912
09:16:48	市價	--	48.15	+4.35	8	1911
09:16:47	市價	--	48.15	+4.35	1	1903
09:16:46	市價	--	48.15	+4.35	1	1902
09:16:43	市價	--	48.15	+4.35	1	1901
09:16:42	市價	--	48.15	+4.35	2	1900
09:16:41	市價	--	48.15	+4.35	1	1898
09:16:41	市價	--	48.15	+4.35	2	1897
09:16:41	市價	--	48.15	+4.35	6	1895
09:16:40	市價	--	48.15	+4.35	1	1889
09:16:38	市價	--	48.15	+4.35	1	1888
09:16:38	市價	--	48.15	+4.35	2	1887
09:16:36	市價	--	48.15	+4.35	1	1885
09:16:22	市價	--	48.15	+4.35	3	1884
09:16:13	市價	--	48.15	+4.35	1	1881
09:16:11	市價	--	48.15	+4.35	5	1880
09:16:11	市價	--	48.15	+4.35	1	1875
09:16:09	市價	--	48.15	+4.35	1	1874
09:16:02	市價	--	48.15	+4.35	1	1873
09:15:56	市價	--	48.15	+4.35	1	1872
09:15:46	市價	--	48.15	+4.35	1	1871
09:15:46	市價	--	48.15	+4.35	10	1870
09:15:45	市價	--	48.15	+4.35	1	1860
09:15:40	市價	--	48.15	+4.35	1	1859
09:15:35	市價	--	48.15	+4.35	1	1858
09:15:34	市價	--	48.15	+4.35	2	1857
09:15:24	市價	--	48.15	+4.35	3	1855
09:15:23	市價	--	48.15	+4.35	1	1852
09:15:20	市價	--	48.15	+4.35	2	1851
09:15:19	市價	--	48.15	+4.35	1	1849
09:15:18	市價	--	48.15	+4.35	3	1848
09:15:10	市價	--	48.15	+4.35	5	1845
09:15:09	市價	--	48.15	+4.35	1	1840
09:15:07	市價	--	48.15	+4.35	2	1839
09:15:03	市價	--	48.15	+4.35	3	1837
09:15:01	市價	--	48.15	+4.35	3	1834
09:14:59	市價	--	48.15	+4.35	1	1831
09:14:52	市價	--	48.15	+4.35	1	1830
09:14:52	市價	--	48.15	+4.35	2	1829
09:14:51	市價	--	48.15	+4.35	1	1827
09:14:51	市價	--	48.15	+4.35	1	1826
09:14:51	市價	--	48.15	+4.35	1	1825
09:14:50	市價	--	48.15	+4.35	1	1824
09:14:43	市價	--	48.15	+4.35	1	1823
09:14:42	市價	--	48.15	+4.35	3	1822
09:14:40	市價	--	48.15	+4.35	1	1819
09:14:40	市價	--	48.15	+4.35	1	1818
09:14:39	市價	--	48.15	+4.35	4	1817
09:14:35	市價	--	48.15	+4.35	1	1813
09:14:35	市價	--	48.15	+4.35	2	1812
09:14:35	市價	--	48.15	+4.35	1	1810
09:14:34	市價	--	48.15	+4.35	4	1809
09:14:34	市價	--	48.15	+4.35	1	1805
09:14:31	市價	--	48.15	+4.35	2	1804
09:14:31	市價	--	48.15	+4.35	1	1802
09:14:31	市價	--	48.15	+4.35	1	1801
09:14:28	市價	--	48.15	+4.35	1	1800
09:14:28	市價	--	48.15	+4.35	2	1799
09:14:25	市價	--	48.15	+4.35	1	1797
09:14:24	市價	--	48.15	+4.35	1	1796
09:14:23	市價	--	48.15	+4.35	10	1795
09:14:20	市價	--	48.15	+4.35	5	1785
09:14:19	市價	--	48.15	+4.35	1	1780
09:14:19	市價	--	48.15	+4.35	2	1779
09:14:19	市價	--	48.15	+4.35	4	1777
09:14:19	市價	--	48.15	+4.35	1	1773
09:14:16	市價	--	48.15	+4.35	2	1772
09:14:16	市價	--	48.15	+4.35	1	1770
09:14:15	市價	--	48.15	+4.35	20	1769
09:14:15	市價	--	48.15	+4.35	1	1749
09:14:13	市價	--	48.15	+4.35	1	1748
09:14:13	市價	--	48.15	+4.35	1	1747
09:14:13	市價	--	48.15	+4.35	1	1746
09:14:12	市價	--	48.15	+4.35	1	1745
09:14:11	市價	--	48.15	+4.35	1	1744
09:14:11	市價	--	48.15	+4.35	1	1743
09:14:11	市價	--	48.15	+4.35	1	1742
09:14:08	市價	--	48.15	+4.35	10	1741
09:14:06	市價	--	48.15	+4.35	5	1731
09:14:05	市價	--	48.15	+4.35	1	1726
09:14:05	市價	--	48.15	+4.35	1	1725
09:14:04	市價	--	48.15	+4.35	2	1724
09:14:03	市價	--	48.15	+4.35	1	1722
09:14:03	市價	--	48.15	+4.35	2	1721
09:14:03	市價	--	48.15	+4.35	1	1719
09:14:02	市價	--	48.15	+4.35	1	1718
09:14:02	市價	--	48.15	+4.35	1	1717
09:14:01	市價	--	48.15	+4.35	10	1716
09:14:01	市價	--	48.15	+4.35	1	1706
09:14:01	市價	--	48.15	+4.35	1	1705
09:14:00	市價	--	48.15	+4.35	2	1704
09:14:00	市價	--	48.15	+4.35	20	1702
09:14:00	市價	--	48.15	+4.35	1	1682
09:13:59	市價	--	48.15	+4.35	2	1681
09:13:59	市價	--	48.15	+4.35	2	1679
09:13:57	市價	--	48.15	+4.35	2	1677
09:13:55	市價	--	48.15	+4.35	1	1675
09:13:53	市價	--	48.15	+4.35	1	1674
09:13:49	市價	--	48.15	+4.35	1	1673
09:13:49	市價	--	48.15	+4.35	1	1672
09:13:49	市價	--	48.15	+4.35	1	1671
09:13:49	市價	--	48.15	+4.35	2	1670
09:13:49	市價	--	48.15	+4.35	1	1668
09:13:49	47.80	48.15	48.15	+4.35	26	1667
09:13:49	47.80	48.15	48.15	+4.35	2	1641
09:13:49	47.80	48.15	48.15	+4.35	5	1639
09:13:49	47.85	48.15	47.85	+4.05	1	1634
09:13:49	47.85	48.15	48.15	+4.35	1	1633
09:13:49	47.85	48.15	48.15	+4.35	2	1632
09:13:49	47.85	48.15	48.15	+4.35	5	1630
09:13:49	47.85	47.90	48.15	+4.35	371	1625
09:13:49	47.85	47.90	48.10	+4.30	34	1254
09:13:49	47.85	47.90	48.00	+4.20	45	1220
09:13:49	47.85	47.90	47.95	+4.15	13	1175
09:13:49	47.85	47.90	47.90	+4.10	36	1162
09:13:49	47.85	47.90	47.90	+4.10	75	1126
09:11:49	47.35	47.90	47.90	+4.10	1	1051
09:11:49	47.35	47.90	47.90	+4.10	1	1050
09:11:49	47.35	47.80	47.90	+4.10	7	1049
09:11:49	47.35	47.80	47.80	+4.00	4	1042
09:11:49	47.35	47.80	47.80	+4.00	1	1038
09:11:49	47.30	47.40	47.70	+3.90	5	1037
09:11:49	47.30	47.40	47.65	+3.85	1	1032
09:11:49	47.30	47.40	47.50	+3.70	2	1031
09:11:49	47.30	47.40	47.45	+3.65	1	1029
09:11:49	47.30	47.40	47.40	+3.60	1	1028
09:11:49	47.30	47.45	47.30	+3.50	1	1027
09:11:49	47.30	47.40	47.40	+3.60	2	1026
09:11:49	47.00	47.10	47.25	+3.45	4	1024
09:11:49	47.00	47.10	47.20	+3.40	1	1020
09:11:49	47.00	47.10	47.15	+3.35	2	1019
09:11:49	47.00	47.10	47.10	+3.30	8	1017
09:11:49	47.00	47.10	47.00	+3.20	1	1009
09:11:48	46.95	47.10	47.10	+3.30	1	1008
09:11:48	46.90	47.00	47.00	+3.20	11	1007
09:11:48	46.85	47.00	47.00	+3.20	10	996
09:11:47	46.85	47.00	47.00	+3.20	1	986
09:11:47	46.85	47.00	47.00	+3.20	2	985
09:11:47	46.80	46.90	46.90	+3.10	8	983
09:11:47	46.75	46.80	46.80	+3.00	9	975
09:11:47	46.70	46.80	46.80	+3.00	1	966
09:11:46	46.50	46.60	46.80	+3.00	1	965
09:11:46	46.50	46.60	46.70	+2.90	2	964
09:11:46	46.50	46.60	46.60	+2.80	1	962
09:11:46	46.40	46.55	46.60	+2.80	2	961
09:11:46	46.40	46.55	46.55	+2.75	2	959
09:11:46	46.40	46.50	46.50	+2.70	10	957
09:11:46	46.40	46.50	46.50	+2.70	1	947
09:11:46	46.40	46.50	46.50	+2.70	1	946
09:11:46	46.35	46.50	46.50	+2.70	5	945
09:11:46	46.35	46.45	46.45	+2.65	9	940
09:11:45	46.30	46.40	46.40	+2.60	4	931
09:11:45	46.30	46.40	46.40	+2.60	1	927
09:11:43	46.30	46.40	46.40	+2.60	1	926
09:11:43	46.30	46.40	46.40	+2.60	2	925
09:11:42	46.30	46.35	46.35	+2.55	1	923
09:11:42	46.30	46.40	46.30	+2.50	4	922
09:11:41	46.35	46.40	46.35	+2.55	1	918
09:11:41	46.30	46.35	46.35	+2.55	1	917
09:11:40	46.30	46.35	46.35	+2.55	1	916
09:11:35	46.20	46.35	46.35	+2.55	1	915
09:11:33	46.30	46.35	46.30	+2.50	1	914
09:11:27	46.30	46.35	46.30	+2.50	6	913
09:11:27	46.15	46.30	46.30	+2.50	4	907
09:11:24	46.20	46.30	46.20	+2.40	2	903
09:11:17	46.20	46.30	46.30	+2.50	1	901
09:11:16	46.20	46.35	46.35	+2.55	1	900
09:11:15	46.20	46.35	46.35	+2.55	1	899
09:11:12	46.15	46.30	46.30	+2.50	1	898
09:11:12	46.15	46.30	46.15	+2.35	2	897
09:11:12	46.20	46.30	46.20	+2.40	1	895
09:11:09	46.15	46.20	46.20	+2.40	1	894
09:11:09	46.15	46.20	46.20	+2.40	1	893
09:11:09	46.20	46.30	46.20	+2.40	1	892
09:11:08	46.20	46.35	46.35	+2.55	2	891
09:11:07	46.15	46.30	46.35	+2.55	1	889
09:11:07	46.15	46.30	46.30	+2.50	1	888
09:11:07	46.15	46.20	46.20	+2.40	2	887
09:11:06	46.20	46.30	46.20	+2.40	5	885
09:11:02	46.30	46.35	46.30	+2.50	1	880
09:11:01	46.20	46.35	46.35	+2.55	1	879
09:11:01	46.25	46.35	46.25	+2.45	1	878
09:11:01	46.25	46.35	46.25	+2.45	2	877
09:11:00	46.25	46.35	46.35	+2.55	1	875
09:10:59	46.20	46.35	46.35	+2.55	5	874
09:10:59	46.25	46.35	46.25	+2.45	1	869
09:10:54	46.15	46.25	46.35	+2.55	1	868
09:10:54	46.15	46.25	46.30	+2.50	4	867
09:10:54	46.15	46.25	46.25	+2.45	1	863
09:10:54	46.10	46.20	46.20	+2.40	1	862
09:10:52	46.10	46.20	46.25	+2.45	1	861
09:10:52	46.10	46.20	46.20	+2.40	1	860
09:10:52	46.10	46.20	46.20	+2.40	1	859
09:10:49	46.10	46.25	46.25	+2.45	1	858
09:10:45	46.10	46.20	46.20	+2.40	1	857
09:10:45	46.10	46.30	46.10	+2.30	1	856
09:10:44	46.25	46.30	46.25	+2.45	1	855
09:10:43	46.10	46.25	46.25	+2.45	1	854
09:10:43	46.10	46.20	46.25	+2.45	1	853
09:10:43	46.10	46.20	46.20	+2.40	2	852
09:10:43	46.20	46.25	46.20	+2.40	2	850
09:10:43	46.20	46.25	46.20	+2.40	2	848
09:10:43	46.10	46.20	46.20	+2.40	1	846
09:10:40	46.10	46.25	46.25	+2.45	1	845
09:10:39	46.10	46.25	46.25	+2.45	1	844
09:10:39	46.15	46.25	46.15	+2.35	3	843
09:10:39	46.15	46.25	46.15	+2.35	1	840
09:10:39	46.20	46.30	46.20	+2.40	18	839
09:10:39	46.25	46.30	46.25	+2.45	4	821
09:10:39	46.25	46.30	46.30	+2.50	1	817
09:10:36	46.25	46.30	46.30	+2.50	2	816
09:10:36	46.25	46.30	46.30	+2.50	1	814
09:10:35	46.25	46.30	46.30	+2.50	1	813
09:10:33	46.25	46.30	46.30	+2.50	1	812
09:10:33	46.25	46.30	46.30	+2.50	1	811
09:10:32	46.25	46.30	46.30	+2.50	1	810
09:10:30	46.20	46.25	46.25	+2.45	1	809
09:10:30	46.20	46.25	46.25	+2.45	1	808
09:10:29	46.20	46.30	46.30	+2.50	1	807
09:10:29	46.20	46.30	46.30	+2.50	2	806
09:10:28	46.20	46.30	46.30	+2.50	2	804
09:10:27	46.20	46.30	46.30	+2.50	2	802
09:10:26	46.20	46.30	46.20	+2.40	1	800
09:10:26	46.20	46.30	46.20	+2.40	2	799
09:10:25	46.05	46.20	46.20	+2.40	5	797
09:10:24	46.15	46.20	46.15	+2.35	1	792
09:10:22	46.15	46.20	46.20	+2.40	1	791
09:10:20	46.15	46.20	46.20	+2.40	3	790
09:10:20	46.05	46.15	46.15	+2.35	1	787
09:10:19	46.05	46.20	46.20	+2.40	1	786
09:10:19	46.05	46.20	46.20	+2.40	2	785
09:10:18	46.05	46.20	46.20	+2.40	1	783
09:10:17	46.05	46.15	46.15	+2.35	1	782
09:10:16	46.15	46.20	46.15	+2.35	1	781
09:10:15	46.05	46.20	46.20	+2.40	1	780
09:10:15	46.15	46.20	46.15	+2.35	1	779
09:10:14	46.05	46.20	46.20	+2.40	1	778
09:10:14	46.05	46.20	46.20	+2.40	1	777
09:10:13	46.05	46.20	46.20	+2.40	1	776
09:10:12	46.05	46.15	46.15	+2.35	1	775
09:10:11	46.15	46.20	46.15	+2.35	1	774
09:10:11	46.20	46.25	46.20	+2.40	2	773
09:10:09	46.25	46.35	46.25	+2.45	4	771
09:10:08	46.30	46.35	46.30	+2.50	7	767
09:10:07	46.30	46.35	46.30	+2.50	1	760
09:10:07	46.30	46.35	46.35	+2.55	1	759
09:10:06	46.30	46.40	46.40	+2.60	1	758
09:10:05	46.00	46.05	46.05	+2.25	2	757
09:10:05	46.00	46.05	46.05	+2.25	1	755
09:10:05	46.00	46.05	46.05	+2.25	1	754
09:10:05	46.00	46.05	46.05	+2.25	1	753
09:10:05	46.00	46.05	46.05	+2.25	1	752
09:10:05	46.20	46.40	46.05	+2.25	1	751
09:10:05	46.20	46.40	46.10	+2.30	2	750
09:10:05	46.20	46.40	46.20	+2.40	1	748
09:10:04	46.30	46.45	46.30	+2.50	1	747
09:10:04	46.30	46.35	46.35	+2.55	7	746
09:10:04	46.30	46.35	46.35	+2.55	2	739
09:10:04	46.20	46.30	46.30	+2.50	5	737
09:10:01	46.10	46.20	46.20	+2.40	1	732
09:10:01	46.10	46.20	46.20	+2.40	1	731
09:10:01	46.10	46.20	46.20	+2.40	1	730
09:10:01	46.15	46.20	46.20	+2.40	1	729
09:10:01	46.15	46.20	46.20	+2.40	3	728
09:10:01	46.20	46.35	46.20	+2.40	1	725
09:09:59	46.30	46.35	46.30	+2.50	1	724
09:09:58	46.25	46.40	46.45	+2.65	1	723
09:09:58	46.25	46.40	46.40	+2.60	8	722
09:09:54	46.10	46.30	46.30	+2.50	7	714
09:09:54	46.10	46.20	46.20	+2.40	1	707
09:09:53	46.15	46.30	46.15	+2.35	1	706
09:09:53	46.10	46.25	46.25	+2.45	1	705
09:09:53	46.10	46.25	46.25	+2.45	1	704
09:09:52	46.05	46.20	46.20	+2.40	1	703
09:09:50	46.00	46.10	46.10	+2.30	4	702
09:09:50	46.00	46.10	46.10	+2.30	3	698
09:09:48	46.00	46.05	46.05	+2.25	2	695
09:09:48	46.00	46.05	46.05	+2.25	1	693
09:09:44	46.05	46.10	46.05	+2.25	2	692
09:09:39	46.00	46.10	46.10	+2.30	1	690
09:09:35	46.10	46.15	46.10	+2.30	1	689
09:09:35	46.10	46.20	46.10	+2.30	1	688
09:09:33	46.15	46.25	46.15	+2.35	1	687
09:09:33	46.20	46.30	46.20	+2.40	1	686
09:09:27	46.25	46.30	46.25	+2.45	3	685
09:09:27	46.30	46.40	46.30	+2.50	1	682
09:09:23	46.30	46.40	46.30	+2.50	1	681
09:09:22	46.30	46.40	46.30	+2.50	1	680
09:09:15	46.30	46.35	46.30	+2.50	1	679
09:09:15	46.20	46.30	46.30	+2.50	2	678
09:09:10	46.25	46.35	46.25	+2.45	1	676
09:09:10	46.20	46.30	46.30	+2.50	1	675
09:09:10	46.25	46.35	46.25	+2.45	1	674
09:09:03	46.20	46.25	46.25	+2.45	1	673
09:09:03	46.20	46.25	46.25	+2.45	1	672
09:09:00	46.10	46.25	46.45	+2.65	2	671
09:09:00	46.10	46.25	46.40	+2.60	2	669
09:09:00	46.10	46.25	46.35	+2.55	4	667
09:09:00	46.10	46.25	46.30	+2.50	1	663
09:09:00	46.10	46.25	46.25	+2.45	1	662
09:08:56	46.00	46.10	46.30	+2.50	2	661
09:08:56	46.00	46.10	46.20	+2.40	1	659
09:08:56	46.00	46.10	46.15	+2.35	1	658
09:08:56	46.00	46.10	46.10	+2.30	1	657
09:08:49	46.00	46.25	45.90	+2.10	1	656
09:08:49	46.00	46.25	45.95	+2.15	1	655
09:08:49	46.00	46.25	46.00	+2.20	1	654
09:08:41	46.30	46.45	46.30	+2.50	2	653
09:08:36	46.40	46.50	46.35	+2.55	1	651
09:08:36	46.40	46.50	46.40	+2.60	1	650
09:08:36	46.35	46.45	46.45	+2.65	1	649
09:08:35	46.35	46.45	46.35	+2.55	1	648
09:08:33	46.20	46.40	46.45	+2.65	1	647
09:08:33	46.20	46.40	46.40	+2.60	4	646
09:08:33	46.15	46.30	46.35	+2.55	1	642
09:08:33	46.15	46.30	46.30	+2.50	2	641
09:08:33	46.10	46.30	46.30	+2.50	1	639
09:08:29	46.20	46.30	46.20	+2.40	3	638
09:08:29	46.15	46.20	46.20	+2.40	2	635
09:08:29	46.15	46.20	46.20	+2.40	2	633
09:08:29	46.15	46.20	46.20	+2.40	2	631
09:08:29	46.05	46.15	46.15	+2.35	9	629
09:08:26	46.05	46.10	46.10	+2.30	2	620
09:08:26	45.90	46.05	46.05	+2.25	5	618
09:08:26	45.90	46.00	46.00	+2.20	23	613
09:08:26	45.90	46.00	46.00	+2.20	1	590
09:08:26	45.90	46.00	46.00	+2.20	5	589
09:08:26	45.85	45.95	45.95	+2.15	3	584
09:08:22	45.85	45.90	45.90	+2.10	1	581
09:08:22	45.85	45.90	45.90	+2.10	5	580
09:08:22	45.85	45.90	45.85	+2.05	2	575
09:08:22	45.70	45.85	45.85	+2.05	1	573
09:08:21	45.75	45.85	45.75	+1.95	1	572
09:08:17	45.85	45.90	45.85	+2.05	1	571
09:08:16	45.75	45.85	45.85	+2.05	4	570
09:08:13	45.75	45.85	45.85	+2.05	1	566
09:07:53	45.70	45.85	45.85	+2.05	2	565
09:07:52	45.80	45.85	45.80	+2.00	1	563
09:07:52	45.85	45.90	45.85	+2.05	6	562
09:07:46	45.85	45.90	45.90	+2.10	1	556
09:07:38	45.85	45.95	45.95	+2.15	1	555
09:07:38	45.85	45.95	45.95	+2.15	1	554
09:07:38	45.90	45.95	45.90	+2.10	1	553
09:07:29	45.85	46.00	46.00	+2.20	1	552
09:07:25	45.85	46.05	46.10	+2.30	1	551
09:07:25	45.85	46.05	46.05	+2.25	3	550
09:07:23	46.00	46.10	46.00	+2.20	1	547
09:07:15	45.90	46.00	46.00	+2.20	2	546
09:07:15	45.85	45.90	45.90	+2.10	2	544
09:07:12	45.80	45.85	45.85	+2.05	1	542
09:07:11	45.70	45.85	45.85	+2.05	3	541
09:07:09	45.65	45.85	45.85	+2.05	5	538
09:07:04	45.65	45.85	45.85	+2.05	1	533
09:07:03	45.85	45.90	45.85	+2.05	2	532
09:07:03	45.85	45.90	45.85	+2.05	1	530
09:07:03	45.85	45.90	45.85	+2.05	3	529
09:07:03	45.85	45.90	45.85	+2.05	1	526
09:07:03	45.85	45.90	45.85	+2.05	1	525
09:07:03	45.85	45.90	45.85	+2.05	2	524
09:07:03	45.85	45.90	45.85	+2.05	8	522
09:07:03	45.90	45.95	45.90	+2.10	5	514
09:06:57	45.95	46.00	45.95	+2.15	3	509
09:06:57	45.95	46.00	45.95	+2.15	1	506
09:06:48	45.95	46.00	46.00	+2.20	1	505
09:06:47	45.95	46.00	46.10	+2.30	1	504
09:06:47	45.95	46.00	46.00	+2.20	1	503
09:06:46	46.00	46.10	46.00	+2.20	1	502
09:06:45	45.95	46.00	46.00	+2.20	1	501
09:06:40	46.00	46.10	46.00	+2.20	1	500
09:06:40	46.00	46.15	46.00	+2.20	1	499
09:06:38	46.10	46.15	46.10	+2.30	1	498
09:06:37	46.10	46.15	46.10	+2.30	1	497
09:06:37	46.00	46.15	46.15	+2.35	1	496
09:06:34	46.10	46.15	46.10	+2.30	1	495
09:06:32	46.00	46.10	46.10	+2.30	1	494
09:06:30	46.00	46.10	46.10	+2.30	3	493
09:06:28	46.00	46.15	46.00	+2.20	1	490
09:06:27	46.00	46.10	46.10	+2.30	3	489
09:06:26	45.95	46.00	46.00	+2.20	2	486
09:06:26	45.95	46.00	46.00	+2.20	3	484
09:06:24	45.95	46.00	46.00	+2.20	1	481
09:06:23	45.95	46.00	46.00	+2.20	1	480
09:06:23	46.05	46.10	46.00	+2.20	2	479
09:06:23	46.05	46.10	46.05	+2.25	1	477
09:06:23	46.00	46.05	46.05	+2.25	5	476
09:06:23	46.00	46.05	46.00	+2.20	1	471
09:06:23	46.00	46.05	46.05	+2.25	1	470
09:06:16	46.05	46.10	46.05	+2.25	1	469
09:06:16	46.05	46.10	46.05	+2.25	1	468
09:06:16	45.90	46.00	46.00	+2.20	3	467
09:06:13	45.95	46.00	45.90	+2.10	8	464
09:06:13	45.95	46.00	45.95	+2.15	2	456
09:06:09	46.05	46.10	46.05	+2.25	1	454
09:06:08	46.05	46.15	46.05	+2.25	1	453
09:06:07	46.05	46.15	46.00	+2.20	1	452
09:06:07	46.05	46.15	46.05	+2.25	1	451
09:06:07	46.05	46.10	46.15	+2.35	3	450
09:06:07	46.05	46.10	46.10	+2.30	2	447
09:06:04	46.05	46.15	46.05	+2.25	1	445
09:06:03	46.00	46.05	46.05	+2.25	1	444
09:06:03	46.00	46.05	46.00	+2.20	1	443
09:05:56	46.00	46.05	46.05	+2.25	2	442
09:05:56	45.95	46.00	46.00	+2.20	5	440
09:05:55	45.95	46.00	46.00	+2.20	1	435
09:05:55	45.90	45.95	45.95	+2.15	3	434
09:05:49	45.95	46.00	45.95	+2.15	1	431
09:05:42	45.90	46.00	45.90	+2.10	1	430
09:05:39	45.90	46.00	46.00	+2.20	1	429
09:05:38	45.90	46.00	45.85	+2.05	3	428
09:05:38	45.90	46.00	45.90	+2.10	2	425
09:05:37	45.85	46.00	46.00	+2.20	10	423
09:05:33	45.85	46.00	46.00	+2.20	2	413
09:05:32	46.00	46.10	46.00	+2.20	4	411
09:05:29	46.05	46.15	46.05	+2.25	1	407
09:05:29	46.10	46.15	46.10	+2.30	2	406
09:05:28	46.05	46.15	46.15	+2.35	1	404
09:05:24	46.10	46.20	46.10	+2.30	6	403
09:05:24	46.10	46.20	46.10	+2.30	1	397
09:05:23	46.10	46.20	46.20	+2.40	1	396
09:05:21	46.10	46.20	46.10	+2.30	1	395
09:05:21	46.10	46.20	46.10	+2.30	1	394
09:05:20	46.10	46.20	46.20	+2.40	1	393
09:05:19	46.10	46.15	46.20	+2.40	1	392
09:05:19	46.10	46.15	46.15	+2.35	1	391
09:05:19	46.10	46.15	46.15	+2.35	1	390
09:05:08	45.85	46.00	46.00	+2.20	12	389
09:05:08	45.80	46.00	45.80	+2.00	1	377
09:05:07	45.60	45.80	45.95	+2.15	3	376
09:05:07	45.60	45.80	45.90	+2.10	3	373
09:05:07	45.60	45.80	45.85	+2.05	10	370
09:05:07	45.60	45.80	45.80	+2.00	4	360
09:05:06	45.60	45.80	45.80	+2.00	1	356
09:05:03	45.55	45.60	45.60	+1.80	1	355
09:05:03	45.65	45.80	45.60	+1.80	1	354
09:05:03	45.65	45.80	45.65	+1.85	1	353
09:05:00	45.50	45.65	45.80	+2.00	6	352
09:05:00	45.50	45.65	45.75	+1.95	1	346
09:05:00	45.50	45.65	45.70	+1.90	8	345
09:05:00	45.50	45.65	45.65	+1.85	5	337
09:05:00	45.55	45.70	45.70	+1.90	1	332
09:04:59	45.55	45.70	45.70	+1.90	1	331
09:04:57	45.50	45.60	45.65	+1.85	1	330
09:04:57	45.50	45.60	45.60	+1.80	1	329
09:04:55	45.45	45.60	45.60	+1.80	2	328
09:04:53	45.45	45.50	45.50	+1.70	1	326
09:04:53	45.45	45.50	45.50	+1.70	2	325
09:04:51	45.50	45.60	45.50	+1.70	4	323
09:04:50	45.55	45.60	45.55	+1.75	1	319
09:04:49	45.50	45.60	45.50	+1.70	1	318
09:04:48	45.60	45.70	45.60	+1.80	10	317
09:04:48	45.60	45.70	45.60	+1.80	2	307
09:04:47	45.65	45.75	45.65	+1.85	1	305
09:04:46	45.65	45.70	45.70	+1.90	3	304
09:04:46	45.60	45.65	45.65	+1.85	2	301
09:04:46	48.15	--	45.60	+1.80	50	299
09:02:46	45.40	45.50	45.60	+1.80	4	249
09:02:46	45.40	45.50	45.55	+1.75	3	245
09:02:46	45.40	45.50	45.50	+1.70	5	242
09:02:46	45.40	45.45	45.45	+1.65	2	237
09:02:46	45.30	45.40	45.40	+1.60	1	235
09:02:46	45.30	45.40	45.40	+1.60	5	234
09:02:44	45.25	45.40	45.40	+1.60	2	229
09:02:43	45.15	45.35	45.35	+1.55	7	227
09:02:43	45.15	45.30	45.30	+1.50	3	220
09:02:43	45.20	45.30	45.20	+1.40	1	217
09:02:42	45.10	45.20	45.20	+1.40	1	216
09:02:42	45.05	45.15	45.15	+1.35	1	215
09:02:42	45.05	45.15	45.15	+1.35	1	214
09:02:42	45.05	45.10	45.10	+1.30	1	213
09:02:42	45.05	45.15	45.15	+1.35	1	212
09:02:42	45.05	45.15	45.15	+1.35	3	211
09:02:42	45.05	45.10	45.10	+1.30	1	208
09:02:42	45.00	45.05	45.05	+1.25	1	207
09:02:42	45.00	45.10	45.10	+1.30	10	206
09:02:42	45.00	45.10	45.10	+1.30	2	196
09:02:41	45.00	45.10	45.10	+1.30	1	194
09:02:40	44.95	45.05	45.05	+1.25	1	193
09:02:35	45.00	45.10	44.95	+1.15	1	192
09:02:35	45.00	45.10	45.00	+1.20	1	191
09:02:34	45.00	45.10	45.10	+1.30	2	190
09:02:28	45.00	45.15	45.15	+1.35	1	188
09:02:24	45.10	45.15	45.10	+1.30	1	187
09:02:23	45.10	45.15	45.10	+1.30	1	186
09:02:18	45.10	45.15	45.10	+1.30	2	185
09:02:18	45.10	45.15	45.15	+1.35	1	183
09:02:12	45.30	45.35	45.15	+1.35	2	182
09:02:12	45.30	45.35	45.30	+1.50	2	180
09:02:12	45.10	45.35	45.35	+1.55	1	178
09:02:09	45.10	45.30	45.30	+1.50	1	177
09:02:06	45.30	45.35	45.30	+1.50	6	176
09:02:06	45.30	45.35	45.30	+1.50	4	170
09:02:06	45.30	45.35	45.35	+1.55	1	166
09:02:05	45.35	45.40	45.35	+1.55	1	165
09:02:01	45.30	45.35	45.35	+1.55	1	164
09:01:59	45.35	45.40	45.35	+1.55	1	163
09:01:57	45.25	45.35	45.35	+1.55	3	162
09:01:56	45.20	45.30	45.30	+1.50	3	159
09:01:53	45.10	45.30	45.30	+1.50	2	156
09:01:52	45.25	45.30	45.25	+1.45	3	154
09:01:52	45.15	45.25	45.25	+1.45	2	151
09:01:46	45.00	45.15	45.35	+1.55	1	149
09:01:46	45.00	45.15	45.30	+1.50	3	148
09:01:46	45.00	45.15	45.25	+1.45	3	145
09:01:46	45.00	45.15	45.20	+1.40	2	142
09:01:46	45.00	45.15	45.15	+1.35	1	140
09:01:43	45.00	45.25	45.25	+1.45	2	139
09:01:42	45.15	45.25	45.15	+1.35	1	137
09:01:40	45.15	45.30	45.15	+1.35	1	136
09:01:37	45.15	45.35	45.35	+1.55	1	135
09:01:37	45.20	45.35	45.20	+1.40	3	134
09:01:36	45.30	45.35	45.30	+1.50	1	131
09:01:34	45.25	45.30	45.30	+1.50	1	130
09:01:32	45.20	45.35	45.35	+1.55	6	129
09:01:32	45.20	45.35	45.35	+1.55	2	123
09:01:31	45.20	45.30	45.30	+1.50	1	121
09:01:28	45.15	45.35	45.35	+1.55	1	120
09:01:27	45.15	45.30	45.30	+1.50	2	119
09:01:21	45.15	45.40	45.40	+1.60	1	117
09:01:17	45.10	45.35	45.35	+1.55	1	116
09:01:16	45.05	45.25	45.35	+1.55	1	115
09:01:16	45.05	45.25	45.25	+1.45	1	114
09:01:15	44.95	45.15	45.20	+1.40	1	113
09:01:15	44.95	45.15	45.15	+1.35	4	112
09:01:12	44.95	45.00	45.00	+1.20	6	108
09:01:12	44.95	45.00	45.00	+1.20	5	102
09:01:12	44.95	45.00	44.95	+1.15	2	97
09:01:12	44.95	45.00	44.95	+1.15	1	95
09:01:10	44.95	45.00	45.00	+1.20	1	94
09:01:04	44.95	45.00	45.00	+1.20	1	93
09:01:04	45.05	45.20	45.00	+1.20	1	92
09:01:04	45.05	45.20	45.05	+1.25	3	91
09:01:04	45.05	45.20	45.05	+1.25	1	88
09:01:02	45.05	45.20	45.05	+1.25	1	87
09:00:59	45.00	45.05	45.05	+1.25	1	86
09:00:53	44.95	45.20	44.95	+1.15	2	85
09:00:53	44.95	45.10	45.20	+1.40	2	83
09:00:53	44.95	45.10	45.10	+1.30	3	81
09:00:51	44.95	45.10	44.95	+1.15	1	78
09:00:50	44.95	45.05	45.05	+1.25	1	77
09:00:48	44.95	45.05	44.95	+1.15	1	76
09:00:48	44.95	45.05	44.95	+1.15	2	75
09:00:48	45.00	45.05	45.00	+1.20	4	73
09:00:44	44.80	44.95	45.00	+1.20	5	69
09:00:44	44.80	44.95	44.95	+1.15	1	64
09:00:43	44.80	44.95	44.95	+1.15	1	63
09:00:43	44.80	44.95	44.95	+1.15	1	62
09:00:40	44.80	44.95	44.95	+1.15	1	61
09:00:38	44.80	44.90	44.90	+1.10	1	60
09:00:38	44.80	44.90	44.80	+1.00	1	59
09:00:37	44.80	44.90	44.80	+1.00	3	58
09:00:37	44.80	44.90	44.80	+1.00	1	55
09:00:37	44.80	44.85	44.85	+1.05	1	54
09:00:37	44.80	44.85	44.80	+1.00	1	53
09:00:34	44.55	44.95	44.55	+0.75	1	52
09:00:33	44.45	44.75	44.75	+0.95	1	51
09:00:32	44.15	44.40	44.40	+0.60	10	50
09:00:32	44.15	44.40	44.40	+0.60	1	40
09:00:28	44.45	44.50	44.45	+0.65	1	39
09:00:27	44.50	44.60	44.50	+0.70	3	38
09:00:21	44.60	44.70	44.70	+0.90	1	35
09:00:19	44.50	44.60	44.60	+0.80	1	34
09:00:19	44.30	44.50	44.50	+0.70	4	33
09:00:19	44.30	44.50	44.50	+0.70	1	29
09:00:06	44.10	44.20	44.20	+0.40	1	28
09:00:04	--	--	44.15	+0.35	27	27

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 1000 - 數位序號

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

vivo V60 5G (12G/256G)

PChome 購物儲值6,000元

App Store Card $ 2000 - 數位序號

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

DJI AVATA 360暢飛套裝(DJI RC2)

GARMIN VENU 3 GPS 智慧腕錶

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Office 2024 家用版盒裝

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

30週年紀念吉祥物 (閃耀! 皮卡丘)

麥當勞大麥克好禮即享券

證交所推動自然碳匯生態復育　...

新台幣貶5.1分　收31.54元

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台股漲273點外資連3買　電子與...
‧蘋果領導人世代交替　童子賢：...
‧台糖13座新式養豬場年底完工　...

加密貨幣

比特幣BTC	79001.37	3,128.54	4.12%
以太幣ETH	2400.82	85.64	3.70%
瑞波幣XRP	1.45	0.03	1.76%
比特幣現金BCH	465.15	21.40	4.82%
萊特幣LTC	56.27	1.23	2.24%
卡達幣ADA	0.254368	0.01	2.45%
波場幣TRX	0.328682	0.00	-0.18%
恆星幣XLM	0.179420	0.01	3.32%

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。