最新宜鼎2月獲利年增1332% 每股純益16.22元熱門[公告] 網家:代子公司21世金融科技株式會社依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款及第四款公告背書保證事項

更新報價

創　控 (6909) 半導體業上市

46.40 ▲+4.20 +9.95% 1.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.20	2,439	46.40	190	－－	－－	43.00	46.40	40.60	42.20

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	46.40	--	46.40	+4.20	1	2439
13:30:00	46.40	--	46.40	+4.20	9	2438
13:24:05	市價	--	46.40	+4.20	1	2429
13:23:15	市價	--	46.40	+4.20	1	2428
13:19:50	市價	--	46.40	+4.20	1	2427
13:19:41	市價	--	46.40	+4.20	1	2426
13:19:30	市價	--	46.40	+4.20	1	2425
13:18:35	市價	--	46.40	+4.20	1	2424
13:16:01	市價	--	46.40	+4.20	1	2423
13:15:45	市價	--	46.40	+4.20	2	2422
13:15:08	市價	--	46.40	+4.20	1	2420
13:13:13	市價	--	46.40	+4.20	2	2419
13:12:01	市價	--	46.40	+4.20	3	2417
13:11:33	市價	--	46.40	+4.20	1	2414
13:07:53	市價	--	46.40	+4.20	1	2413
13:07:22	市價	--	46.40	+4.20	1	2412
13:05:59	市價	--	46.40	+4.20	2	2411
13:05:58	市價	--	46.40	+4.20	1	2409
13:03:53	市價	--	46.40	+4.20	1	2408
13:03:01	市價	--	46.40	+4.20	1	2407
13:01:56	市價	--	46.40	+4.20	1	2406
13:01:49	市價	--	46.40	+4.20	1	2405
13:01:27	市價	--	46.40	+4.20	1	2404
13:00:50	市價	--	46.40	+4.20	1	2403
13:00:19	46.35	46.40	46.40	+4.20	1	2402
12:59:33	46.35	46.40	46.40	+4.20	1	2401
12:59:12	46.35	46.40	46.40	+4.20	1	2400
12:59:08	46.40	--	46.40	+4.20	2	2399
12:58:50	46.35	46.40	46.40	+4.20	8	2397
12:58:25	46.40	--	46.40	+4.20	9	2389
12:58:03	46.40	--	46.40	+4.20	1	2380
12:57:59	46.40	--	46.40	+4.20	1	2379
12:57:39	市價	--	46.40	+4.20	1	2378
12:56:11	46.40	--	46.40	+4.20	1	2377
12:55:18	46.40	--	46.40	+4.20	2	2376
12:54:26	市價	--	46.40	+4.20	1	2374
12:53:58	46.40	--	46.40	+4.20	1	2373
12:53:46	46.40	--	46.40	+4.20	1	2372
12:53:46	46.40	--	46.40	+4.20	5	2371
12:53:21	市價	--	46.40	+4.20	1	2366
12:53:13	市價	--	46.40	+4.20	1	2365
12:52:40	市價	--	46.40	+4.20	1	2364
12:52:35	市價	--	46.40	+4.20	5	2363
12:51:59	市價	--	46.40	+4.20	5	2358
12:51:53	市價	--	46.40	+4.20	1	2353
12:51:49	市價	--	46.40	+4.20	1	2352
12:51:27	市價	--	46.40	+4.20	1	2351
12:51:26	市價	--	46.40	+4.20	8	2350
12:51:22	46.35	46.40	46.40	+4.20	15	2342
12:50:35	46.35	46.40	46.40	+4.20	1	2327
12:50:19	46.35	46.40	46.40	+4.20	1	2326
12:50:12	46.35	46.40	46.40	+4.20	1	2325
12:50:00	46.35	46.40	46.40	+4.20	1	2324
12:49:47	46.35	46.40	46.40	+4.20	1	2323
12:49:46	46.35	46.40	46.40	+4.20	1	2322
12:49:35	46.40	--	46.40	+4.20	5	2321
12:49:23	46.35	46.40	46.40	+4.20	1	2316
12:49:23	46.35	46.40	46.35	+4.15	1	2315
12:49:21	46.35	46.40	46.40	+4.20	2	2314
12:49:21	46.35	46.40	46.40	+4.20	1	2312
12:49:19	46.35	46.40	46.40	+4.20	5	2311
12:49:16	46.35	46.40	46.40	+4.20	1	2306
12:49:15	46.35	46.40	46.40	+4.20	1	2305
12:49:15	46.35	46.40	46.40	+4.20	1	2304
12:49:09	46.35	46.40	46.40	+4.20	1	2303
12:49:07	46.35	46.40	46.40	+4.20	2	2302
12:49:05	46.35	46.40	46.40	+4.20	7	2300
12:48:54	46.35	46.40	46.40	+4.20	1	2293
12:48:52	46.35	46.40	46.40	+4.20	2	2292
12:48:48	46.35	46.40	46.40	+4.20	2	2290
12:48:37	46.35	46.40	46.40	+4.20	1	2288
12:48:34	46.35	46.40	46.40	+4.20	1	2287
12:48:34	46.35	46.40	46.40	+4.20	1	2286
12:48:26	46.35	46.40	46.40	+4.20	10	2285
12:48:25	46.35	46.40	46.40	+4.20	1	2275
12:48:13	46.35	46.40	46.35	+4.15	1	2274
12:48:11	46.35	46.40	46.40	+4.20	5	2273
12:46:43	46.35	46.40	46.35	+4.15	1	2268
12:46:43	46.35	46.40	46.35	+4.15	1	2267
12:46:10	46.35	46.40	46.35	+4.15	1	2266
12:46:08	46.35	46.40	46.40	+4.20	2	2265
12:45:58	46.35	46.40	46.35	+4.15	1	2263
12:45:49	46.35	46.40	46.35	+4.15	1	2262
12:45:48	46.35	46.40	46.35	+4.15	1	2261
12:45:44	46.30	46.35	46.35	+4.15	5	2260
12:45:43	46.30	46.35	46.35	+4.15	1	2255
12:45:41	46.30	46.35	46.35	+4.15	2	2254
12:45:40	46.30	46.35	46.30	+4.10	1	2252
12:45:36	46.30	46.35	46.35	+4.15	1	2251
12:45:31	46.30	46.35	46.35	+4.15	4	2250
12:45:03	46.25	46.35	46.35	+4.15	4	2246
12:45:03	46.25	46.30	46.30	+4.10	2	2242
12:44:52	46.25	46.35	46.25	+4.05	1	2240
12:44:32	46.20	46.35	46.20	+4.00	1	2239
12:44:31	46.20	46.30	46.20	+4.00	1	2238
12:44:31	46.25	46.30	46.20	+4.00	2	2237
12:44:31	46.25	46.30	46.25	+4.05	1	2235
12:44:30	46.25	46.30	46.25	+4.05	5	2234
12:44:27	46.25	46.30	46.25	+4.05	1	2229
12:44:11	46.30	46.35	46.30	+4.10	3	2228
12:43:53	46.30	46.35	46.30	+4.10	1	2225
12:43:51	46.30	46.35	46.35	+4.15	1	2224
12:43:45	46.30	46.35	46.30	+4.10	1	2223
12:43:21	46.30	46.35	46.35	+4.15	1	2222
12:43:16	46.30	46.35	46.30	+4.10	4	2221
12:42:52	46.30	46.35	46.30	+4.10	1	2217
12:42:50	46.30	46.35	46.35	+4.15	1	2216
12:42:49	46.30	46.35	46.30	+4.10	1	2215
12:42:41	46.30	46.35	46.35	+4.15	1	2214
12:42:38	46.30	46.35	46.35	+4.15	1	2213
12:42:35	46.35	46.40	46.35	+4.15	1	2212
12:42:29	46.30	46.35	46.35	+4.15	2	2211
12:42:28	46.30	46.35	46.30	+4.10	1	2209
12:42:15	46.30	46.35	46.30	+4.10	1	2208
12:42:12	46.30	46.35	46.30	+4.10	1	2207
12:42:01	46.30	46.35	46.30	+4.10	1	2206
12:41:59	46.30	46.35	46.30	+4.10	1	2205
12:41:57	46.30	46.35	46.30	+4.10	1	2204
12:41:49	46.30	46.35	46.30	+4.10	2	2203
12:41:45	46.30	46.35	46.35	+4.15	1	2201
12:41:29	46.30	46.35	46.35	+4.15	2	2200
12:41:29	46.30	46.35	46.35	+4.15	1	2198
12:41:27	46.30	46.35	46.35	+4.15	2	2197
12:41:25	46.30	46.35	46.35	+4.15	1	2195
12:41:07	46.30	46.35	46.35	+4.15	1	2194
12:40:59	46.30	46.35	46.35	+4.15	1	2193
12:40:49	46.35	46.40	46.35	+4.15	10	2192
12:40:16	46.35	46.40	46.40	+4.20	1	2182
12:39:23	46.35	46.40	46.40	+4.20	1	2181
12:39:16	46.35	46.40	46.40	+4.20	3	2180
12:39:12	46.35	46.40	46.40	+4.20	5	2177
12:39:05	46.35	46.40	46.40	+4.20	1	2172
12:39:00	46.35	46.40	46.35	+4.15	1	2171
12:38:34	46.35	46.40	46.40	+4.20	1	2170
12:38:25	46.35	46.40	46.40	+4.20	5	2169
12:38:19	46.35	46.40	46.35	+4.15	1	2164
12:37:53	46.35	46.40	46.35	+4.15	1	2163
12:37:38	46.35	46.40	46.35	+4.15	1	2162
12:37:28	46.35	46.40	46.35	+4.15	1	2161
12:37:15	46.35	46.40	46.35	+4.15	1	2160
12:37:14	46.35	46.40	46.35	+4.15	1	2159
12:36:50	46.35	46.40	46.35	+4.15	1	2158
12:36:29	46.35	46.40	46.35	+4.15	1	2157
12:36:26	46.35	46.40	46.35	+4.15	1	2156
12:36:18	46.35	46.40	46.35	+4.15	5	2155
12:36:09	46.35	46.40	46.35	+4.15	1	2150
12:36:06	46.35	46.40	46.35	+4.15	1	2149
12:36:06	46.35	46.40	46.40	+4.20	1	2148
12:36:02	46.35	46.40	46.35	+4.15	1	2147
12:35:57	46.35	46.40	46.40	+4.20	1	2146
12:35:57	46.35	46.40	46.40	+4.20	1	2145
12:35:50	46.35	46.40	46.35	+4.15	1	2144
12:35:37	46.35	46.40	46.40	+4.20	1	2143
12:34:59	46.40	--	46.40	+4.20	1	2142
12:34:48	46.40	--	46.40	+4.20	1	2141
12:34:25	46.35	46.40	46.40	+4.20	1	2140
12:33:50	46.35	46.40	46.40	+4.20	1	2139
12:33:42	46.40	--	46.40	+4.20	1	2138
12:33:18	46.35	46.40	46.40	+4.20	1	2137
12:33:18	46.40	--	46.40	+4.20	2	2136
12:33:04	46.35	46.40	46.40	+4.20	2	2134
12:32:58	46.35	46.40	46.40	+4.20	1	2132
12:32:58	46.40	--	46.40	+4.20	3	2131
12:32:54	46.40	--	46.40	+4.20	2	2128
12:32:53	46.40	--	46.40	+4.20	1	2126
12:32:31	46.35	46.40	46.40	+4.20	1	2125
12:32:27	46.40	--	46.40	+4.20	1	2124
12:32:27	市價	--	46.40	+4.20	2	2123
12:32:23	市價	--	46.40	+4.20	1	2121
12:32:21	市價	--	46.40	+4.20	1	2120
12:32:17	市價	--	46.40	+4.20	1	2119
12:32:17	46.35	46.40	46.40	+4.20	2	2118
12:32:15	46.35	46.40	46.40	+4.20	10	2116
12:32:10	46.35	46.40	46.40	+4.20	5	2106
12:31:56	46.35	46.40	46.40	+4.20	3	2101
12:31:47	46.35	46.40	46.40	+4.20	1	2098
12:31:39	46.35	46.40	46.40	+4.20	1	2097
12:31:20	46.35	46.40	46.40	+4.20	2	2096
12:31:19	46.35	46.40	46.40	+4.20	1	2094
12:31:06	46.35	46.40	46.40	+4.20	2	2093
12:30:55	46.35	46.40	46.40	+4.20	1	2091
12:30:49	46.35	46.40	46.40	+4.20	1	2090
12:30:39	46.35	46.40	46.40	+4.20	4	2089
12:30:31	46.35	46.40	46.40	+4.20	1	2085
12:30:30	46.35	46.40	46.40	+4.20	1	2084
12:30:29	46.35	46.40	46.40	+4.20	3	2083
12:30:28	46.35	46.40	46.35	+4.15	10	2080
12:30:26	46.35	46.40	46.40	+4.20	1	2070
12:30:24	46.35	46.40	46.40	+4.20	17	2069
12:30:24	46.35	46.40	46.40	+4.20	10	2052
12:30:09	46.35	46.40	46.40	+4.20	1	2042
12:30:05	46.35	46.40	46.40	+4.20	1	2041
12:30:02	46.35	46.40	46.40	+4.20	1	2040
12:30:02	46.35	46.40	46.40	+4.20	1	2039
12:30:00	46.35	46.40	46.40	+4.20	1	2038
12:30:00	46.35	46.40	46.40	+4.20	1	2037
12:30:00	46.35	46.40	46.40	+4.20	1	2036
12:30:00	46.35	46.40	46.40	+4.20	1	2035
12:30:00	46.35	46.40	46.40	+4.20	1	2034
12:30:00	46.35	46.40	46.40	+4.20	1	2033
12:30:00	46.35	46.40	46.40	+4.20	1	2032
12:30:00	46.35	46.40	46.40	+4.20	1	2031
12:30:00	46.35	46.40	46.40	+4.20	1	2030
12:30:00	46.35	46.40	46.40	+4.20	1	2029
12:30:00	46.35	46.40	46.40	+4.20	1	2028
12:30:00	46.35	46.40	46.40	+4.20	1	2027
12:30:00	46.35	46.40	46.40	+4.20	1	2026
12:30:00	46.35	46.40	46.40	+4.20	1	2025
12:30:00	46.35	46.40	46.40	+4.20	1	2024
12:30:00	46.35	46.40	46.40	+4.20	1	2023
12:30:00	46.35	46.40	46.40	+4.20	1	2022
12:29:56	46.35	46.40	46.40	+4.20	1	2021
12:29:52	46.35	46.40	46.40	+4.20	1	2020
12:29:48	46.35	46.40	46.40	+4.20	1	2019
12:29:46	46.35	46.40	46.40	+4.20	1	2018
12:29:45	46.35	46.40	46.40	+4.20	1	2017
12:29:42	46.35	46.40	46.35	+4.15	1	2016
12:29:40	46.35	46.40	46.35	+4.15	3	2015
12:29:16	46.35	46.40	46.40	+4.20	2	2012
12:29:15	46.35	46.40	46.35	+4.15	1	2010
12:29:09	46.30	46.35	46.35	+4.15	1	2009
12:29:07	46.35	46.40	46.35	+4.15	4	2008
12:29:01	46.35	46.40	46.40	+4.20	1	2004
12:28:56	46.35	46.40	46.40	+4.20	1	2003
12:28:55	46.35	46.40	46.40	+4.20	5	2002
12:28:48	46.35	46.40	46.35	+4.15	2	1997
12:28:43	46.30	46.35	46.35	+4.15	1	1995
12:28:36	46.30	46.35	46.35	+4.15	1	1994
12:28:31	46.35	46.40	46.35	+4.15	1	1993
12:28:24	46.30	46.35	46.35	+4.15	1	1992
12:28:21	46.30	46.35	46.35	+4.15	1	1991
12:28:15	46.30	46.35	46.35	+4.15	1	1990
12:28:10	46.35	46.40	46.35	+4.15	1	1989
12:28:04	46.30	46.35	46.35	+4.15	1	1988
12:28:02	46.30	46.35	46.35	+4.15	1	1987
12:27:54	46.35	46.40	46.35	+4.15	1	1986
12:27:44	46.30	46.35	46.35	+4.15	1	1985
12:27:43	46.35	46.40	46.35	+4.15	1	1984
12:27:35	46.30	46.40	46.40	+4.20	1	1983
12:27:26	46.35	46.40	46.35	+4.15	1	1982
12:27:23	46.35	46.40	46.35	+4.15	1	1981
12:27:17	46.35	46.40	46.40	+4.20	1	1980
12:27:16	46.35	46.40	46.35	+4.15	1	1979
12:27:12	46.30	46.35	46.35	+4.15	3	1978
12:27:10	46.30	46.35	46.35	+4.15	1	1975
12:27:01	46.30	46.35	46.35	+4.15	1	1974
12:26:51	46.30	46.40	46.40	+4.20	1	1973
12:26:48	46.30	46.35	46.35	+4.15	3	1972
12:26:34	46.25	46.40	46.40	+4.20	1	1969
12:26:34	46.25	46.40	46.40	+4.20	2	1968
12:25:40	46.25	46.40	46.40	+4.20	1	1966
12:25:33	46.30	46.40	46.40	+4.20	1	1965
12:25:24	46.30	46.40	46.40	+4.20	1	1964
12:25:22	46.30	46.40	46.40	+4.20	1	1963
12:25:22	46.30	46.40	46.40	+4.20	1	1962
12:25:19	46.20	46.40	46.40	+4.20	1	1961
12:25:17	46.20	46.40	46.40	+4.20	1	1960
12:25:17	46.25	46.40	46.25	+4.05	1	1959
12:25:13	46.20	46.30	46.40	+4.20	11	1958
12:25:13	46.20	46.30	46.35	+4.15	5	1947
12:25:13	46.20	46.30	46.30	+4.10	4	1942
12:24:56	46.20	46.30	46.20	+4.00	5	1938
12:24:53	46.25	46.30	46.25	+4.05	1	1933
12:24:51	46.25	46.30	46.25	+4.05	4	1932
12:24:50	46.25	46.30	46.25	+4.05	1	1928
12:24:47	46.25	46.30	46.25	+4.05	1	1927
12:24:47	46.25	46.30	46.30	+4.10	2	1926
12:24:45	46.25	46.30	46.25	+4.05	1	1924
12:24:40	46.25	46.30	46.25	+4.05	1	1923
12:24:38	46.25	46.30	46.25	+4.05	2	1922
12:24:32	46.25	46.30	46.25	+4.05	1	1920
12:24:30	46.25	46.30	46.25	+4.05	1	1919
12:24:04	46.20	46.35	46.20	+4.00	1	1918
12:24:02	46.20	46.25	46.25	+4.05	1	1917
12:24:02	46.25	46.35	46.25	+4.05	4	1916
12:23:54	46.25	46.35	46.25	+4.05	1	1912
12:23:51	46.35	46.40	46.35	+4.15	2	1911
12:23:51	46.25	46.35	46.35	+4.15	2	1909
12:23:50	46.35	46.40	46.35	+4.15	1	1907
12:23:48	46.35	46.40	46.35	+4.15	1	1906
12:23:46	46.35	46.40	46.40	+4.20	1	1905
12:23:46	46.35	46.40	46.35	+4.15	1	1904
12:23:45	46.35	46.40	46.40	+4.20	1	1903
12:23:44	46.35	46.40	46.35	+4.15	1	1902
12:23:40	46.35	46.40	46.35	+4.15	1	1901
12:23:38	46.35	46.40	46.35	+4.15	1	1900
12:23:38	46.35	46.40	46.35	+4.15	1	1899
12:23:29	46.35	46.40	46.40	+4.20	1	1898
12:23:28	46.30	46.40	46.25	+4.05	1	1897
12:23:28	46.30	46.40	46.30	+4.10	1	1896
12:23:26	46.30	46.35	46.35	+4.15	1	1895
12:23:24	46.30	46.35	46.35	+4.15	1	1894
12:23:18	46.30	46.35	46.35	+4.15	1	1893
12:23:17	46.35	46.40	46.35	+4.15	1	1892
12:23:11	46.35	46.40	46.40	+4.20	1	1891
12:23:09	46.25	46.35	46.40	+4.20	1	1890
12:23:09	46.25	46.35	46.35	+4.15	1	1889
12:23:08	46.25	46.35	46.35	+4.15	1	1888
12:23:08	46.25	46.35	46.25	+4.05	1	1887
12:22:58	46.35	46.40	46.35	+4.15	1	1886
12:22:53	46.25	46.40	46.25	+4.05	3	1885
12:22:53	46.25	46.35	46.40	+4.20	2	1882
12:22:53	46.25	46.35	46.35	+4.15	1	1880
12:22:52	46.20	46.35	46.35	+4.15	1	1879
12:22:47	46.20	46.35	46.35	+4.15	1	1878
12:22:39	46.20	46.40	46.20	+4.00	1	1877
12:22:37	46.20	46.35	46.35	+4.15	1	1876
12:22:37	46.30	46.35	46.30	+4.10	1	1875
12:22:35	46.20	46.40	46.15	+3.95	3	1874
12:22:35	46.20	46.40	46.20	+4.00	5	1871
12:22:33	46.20	46.40	46.20	+4.00	1	1866
12:22:32	46.25	46.40	46.25	+4.05	1	1865
12:22:29	46.30	46.40	46.25	+4.05	5	1864
12:22:29	46.30	46.40	46.30	+4.10	1	1859
12:22:24	46.30	46.35	46.35	+4.15	1	1858
12:22:18	46.25	46.30	46.30	+4.10	1	1857
12:22:10	46.25	46.40	46.40	+4.20	1	1856
12:22:10	46.25	46.40	46.40	+4.20	1	1855
12:22:09	46.30	46.35	46.30	+4.10	6	1854
12:22:09	46.35	46.40	46.35	+4.15	4	1848
12:21:47	46.30	46.35	46.40	+4.20	2	1844
12:21:47	46.30	46.35	46.35	+4.15	1	1842
12:21:42	46.30	46.35	46.35	+4.15	1	1841
12:21:40	46.30	46.35	46.35	+4.15	1	1840
12:21:38	46.30	46.35	46.30	+4.10	1	1839
12:21:31	46.35	46.40	46.30	+4.10	1	1838
12:21:31	46.35	46.40	46.35	+4.15	1	1837
12:21:26	46.35	46.40	46.40	+4.20	3	1836
12:21:24	46.35	46.40	46.40	+4.20	1	1833
12:21:19	46.30	46.35	46.35	+4.15	1	1832
12:21:13	46.30	46.40	46.40	+4.20	5	1831
12:21:04	46.40	--	46.30	+4.10	2	1826
12:21:04	46.40	--	46.40	+4.20	1	1824
12:21:03	市價	--	46.40	+4.20	1	1823
12:20:57	市價	--	46.40	+4.20	1	1822
12:20:45	46.40	--	46.40	+4.20	1	1821
12:20:43	46.30	46.40	46.40	+4.20	1	1820
12:20:43	46.30	46.40	46.30	+4.10	8	1819
12:20:43	46.30	46.40	46.30	+4.10	1	1811
12:20:43	46.35	46.40	46.35	+4.15	2	1810
12:20:43	46.40	--	46.40	+4.20	1	1808
12:20:43	46.40	--	46.40	+4.20	1	1807
12:20:41	46.40	--	46.40	+4.20	2	1806
12:20:38	市價	--	46.40	+4.20	2	1804
12:20:34	46.40	--	46.40	+4.20	1	1802
12:20:31	46.40	--	46.40	+4.20	1	1801
12:20:30	46.40	--	46.40	+4.20	2	1800
12:20:30	46.40	--	46.40	+4.20	1	1798
12:20:28	46.40	--	46.40	+4.20	10	1797
12:20:27	46.40	--	46.40	+4.20	3	1787
12:20:22	46.40	--	46.40	+4.20	3	1784
12:20:21	市價	--	46.40	+4.20	10	1781
12:20:19	市價	--	46.40	+4.20	1	1771
12:20:17	市價	--	46.40	+4.20	1	1770
12:20:15	市價	--	46.40	+4.20	10	1769
12:20:15	市價	--	46.40	+4.20	1	1759
12:20:13	市價	--	46.40	+4.20	1	1758
12:20:10	市價	--	46.40	+4.20	4	1757
12:20:05	市價	--	46.40	+4.20	1	1753
12:20:05	市價	--	46.40	+4.20	1	1752
12:20:03	市價	--	46.40	+4.20	1	1751
12:19:57	市價	--	46.40	+4.20	4	1750
12:19:56	市價	--	46.40	+4.20	1	1746
12:19:56	市價	--	46.40	+4.20	1	1745
12:19:54	市價	--	46.40	+4.20	1	1744
12:19:54	市價	--	46.40	+4.20	1	1743
12:19:52	市價	--	46.40	+4.20	1	1742
12:19:52	市價	--	46.40	+4.20	1	1741
12:19:49	市價	--	46.40	+4.20	1	1740
12:19:47	市價	--	46.40	+4.20	1	1739
12:19:46	市價	--	46.40	+4.20	1	1738
12:19:40	市價	--	46.40	+4.20	2	1737
12:19:37	市價	--	46.40	+4.20	6	1735
12:19:37	市價	--	46.40	+4.20	1	1729
12:19:35	市價	--	46.40	+4.20	2	1728
12:19:35	市價	--	46.40	+4.20	2	1726
12:19:34	市價	--	46.40	+4.20	1	1724
12:19:27	市價	--	46.40	+4.20	1	1723
12:19:26	市價	--	46.40	+4.20	2	1722
12:19:26	市價	--	46.40	+4.20	1	1720
12:19:25	市價	--	46.40	+4.20	5	1719
12:19:24	市價	--	46.40	+4.20	13	1714
12:19:22	市價	--	46.40	+4.20	1	1701
12:19:22	市價	--	46.40	+4.20	2	1700
12:19:19	市價	--	46.40	+4.20	1	1698
12:19:19	市價	--	46.40	+4.20	1	1697
12:19:19	市價	--	46.40	+4.20	1	1696
12:19:19	市價	--	46.40	+4.20	1	1695
12:19:19	市價	--	46.40	+4.20	20	1694
12:19:17	市價	--	46.40	+4.20	1	1674
12:19:16	市價	--	46.40	+4.20	1	1673
12:19:14	市價	--	46.40	+4.20	3	1672
12:19:06	市價	--	46.40	+4.20	5	1669
12:19:04	市價	--	46.40	+4.20	1	1664
12:19:03	市價	--	46.40	+4.20	2	1663
12:18:58	市價	--	46.40	+4.20	1	1661
12:18:57	市價	--	46.40	+4.20	1	1660
12:18:55	市價	--	46.40	+4.20	1	1659
12:18:52	市價	--	46.40	+4.20	2	1658
12:18:51	市價	--	46.40	+4.20	1	1656
12:18:51	市價	--	46.40	+4.20	1	1655
12:18:50	市價	--	46.40	+4.20	5	1654
12:18:47	市價	--	46.40	+4.20	1	1649
12:18:43	市價	--	46.40	+4.20	1	1648
12:18:42	市價	--	46.40	+4.20	1	1647
12:18:41	市價	--	46.40	+4.20	5	1646
12:18:40	市價	--	46.40	+4.20	5	1641
12:18:39	46.30	46.40	46.40	+4.20	90	1636
12:18:39	46.30	46.40	46.30	+4.10	1	1546
12:18:38	46.25	46.35	46.35	+4.15	10	1545
12:18:38	46.25	46.35	46.35	+4.15	1	1535
12:18:38	46.30	46.35	46.30	+4.10	1	1534
12:18:38	46.30	46.35	46.30	+4.10	1	1533
12:18:35	46.25	46.30	46.30	+4.10	1	1532
12:18:35	46.25	46.30	46.30	+4.10	1	1531
12:18:34	46.25	46.30	46.25	+4.05	1	1530
12:18:33	46.25	46.30	46.25	+4.05	3	1529
12:18:33	46.20	46.25	46.25	+4.05	2	1526
12:18:33	46.20	46.30	46.30	+4.10	1	1524
12:18:29	46.25	46.30	46.25	+4.05	1	1523
12:18:26	46.25	46.30	46.30	+4.10	1	1522
12:18:23	46.25	46.30	46.30	+4.10	2	1521
12:18:22	46.25	46.30	46.30	+4.10	1	1519
12:18:21	46.20	46.30	46.30	+4.10	1	1518
12:18:16	46.20	46.30	46.30	+4.10	1	1517
12:18:15	46.25	46.30	46.15	+3.95	1	1516
12:18:15	46.25	46.30	46.20	+4.00	3	1515
12:18:15	46.25	46.30	46.25	+4.05	1	1512
12:18:11	46.20	46.30	46.30	+4.10	1	1511
12:18:07	46.10	46.15	46.15	+3.95	1	1510
12:18:06	46.10	46.35	46.35	+4.15	1	1509
12:18:06	46.10	46.35	46.35	+4.15	1	1508
12:18:06	46.25	46.35	46.15	+3.95	5	1507
12:18:06	46.25	46.35	46.20	+4.00	2	1502
12:18:06	46.25	46.35	46.25	+4.05	1	1500
12:18:05	46.20	46.35	46.35	+4.15	1	1499
12:18:05	46.30	46.35	46.30	+4.10	2	1498
12:18:04	46.25	46.35	46.25	+4.05	1	1496
12:18:04	46.25	46.30	46.30	+4.10	1	1495
12:18:04	46.20	46.30	46.30	+4.10	1	1494
12:18:03	46.20	46.30	46.30	+4.10	1	1493
12:18:03	46.20	46.30	46.30	+4.10	1	1492
12:18:03	46.20	46.30	46.30	+4.10	1	1491
12:18:01	46.10	46.30	46.10	+3.90	1	1490
12:17:58	46.30	46.35	46.30	+4.10	2	1489
12:17:57	46.10	46.35	46.35	+4.15	1	1487
12:17:57	46.10	46.30	46.30	+4.10	3	1486
12:17:56	46.15	46.30	46.15	+3.95	20	1483
12:17:56	46.20	46.30	46.20	+4.00	2	1463
12:17:56	46.15	46.30	46.15	+3.95	1	1461
12:17:53	46.10	46.35	46.10	+3.90	2	1460
12:17:53	46.15	46.35	46.15	+3.95	1	1458
12:17:53	46.15	46.35	46.15	+3.95	1	1457
12:17:53	46.15	46.35	46.35	+4.15	1	1456
12:17:52	46.10	46.30	46.30	+4.10	1	1455
12:17:51	46.10	46.35	46.35	+4.15	1	1454
12:17:51	46.15	46.35	46.15	+3.95	2	1453
12:17:51	46.15	46.35	46.35	+4.15	2	1451
12:17:47	46.15	46.40	46.40	+4.20	1	1449
12:17:47	46.20	46.40	46.20	+4.00	1	1448
12:17:47	46.15	46.40	46.40	+4.20	2	1447
12:17:46	46.15	46.35	46.40	+4.20	1	1445
12:17:46	46.15	46.35	46.35	+4.15	1	1444
12:17:44	46.20	46.40	46.20	+4.00	1	1443
12:17:44	46.30	46.40	46.30	+4.10	1	1442
12:17:42	46.05	46.40	46.40	+4.20	2	1441
12:17:42	46.00	46.35	46.40	+4.20	6	1439
12:17:42	46.00	46.35	46.35	+4.15	4	1433
12:17:42	46.00	46.25	46.30	+4.10	1	1429
12:17:42	46.00	46.25	46.25	+4.05	1	1428
12:17:41	46.00	46.20	46.20	+4.00	1	1427
12:17:40	46.05	46.35	45.90	+3.70	1	1426
12:17:40	46.05	46.35	45.95	+3.75	1	1425
12:17:40	46.05	46.35	46.00	+3.80	1	1424
12:17:40	46.05	46.35	46.05	+3.85	2	1423
12:17:39	46.10	46.35	46.10	+3.90	5	1421
12:17:39	45.90	46.25	46.35	+4.15	8	1416
12:17:39	45.90	46.25	46.30	+4.10	1	1408
12:17:39	45.90	46.25	46.25	+4.05	1	1407
12:17:38	46.00	46.30	46.00	+3.80	1	1406
12:17:38	45.90	46.00	46.00	+3.80	1	1405
12:17:37	45.85	46.00	46.00	+3.80	1	1404
12:17:36	46.00	46.30	46.00	+3.80	1	1403
12:17:36	46.00	46.10	46.25	+4.05	1	1402
12:17:36	46.00	46.10	46.10	+3.90	1	1401
12:17:34	46.00	46.10	46.00	+3.80	1	1400
12:17:33	45.75	46.10	46.10	+3.90	1	1399
12:17:33	45.70	46.00	46.00	+3.80	1	1398
12:17:30	45.85	46.10	46.10	+3.90	1	1397
12:17:28	45.75	46.20	46.20	+4.00	1	1396
12:17:28	45.70	46.15	46.15	+3.95	1	1395
12:17:28	45.70	46.20	45.70	+3.50	1	1394
12:17:27	45.70	46.15	46.15	+3.95	1	1393
12:17:26	45.85	46.15	45.85	+3.65	1	1392
12:17:25	46.30	46.35	46.30	+4.10	1	1391
12:17:25	45.65	46.35	46.35	+4.15	1	1390
12:17:24	45.60	46.35	46.35	+4.15	1	1389
12:17:24	45.60	46.35	46.35	+4.15	1	1388
12:17:24	45.60	46.35	46.35	+4.15	1	1387
12:17:23	45.60	46.35	46.35	+4.15	3	1386
12:17:23	45.60	46.30	46.30	+4.10	3	1383
12:17:22	45.60	46.30	46.30	+4.10	2	1380
12:17:20	45.55	46.20	46.20	+4.00	1	1378
12:17:20	45.50	46.15	46.15	+3.95	1	1377
12:17:18	45.50	46.05	46.20	+4.00	2	1376
12:17:18	45.50	46.05	46.10	+3.90	1	1374
12:17:18	45.50	46.05	46.05	+3.85	1	1373
12:17:17	45.50	45.95	46.00	+3.80	3	1372
12:17:17	45.50	45.95	45.95	+3.75	1	1369
12:17:16	45.45	46.00	46.00	+3.80	1	1368
12:17:16	45.45	46.00	46.00	+3.80	2	1367
12:17:16	45.40	46.00	46.00	+3.80	1	1365
12:17:16	45.40	45.90	46.00	+3.80	3	1364
12:17:16	45.40	45.90	45.95	+3.75	1	1361
12:17:16	45.40	45.90	45.90	+3.70	1	1360
12:17:16	45.40	45.90	45.90	+3.70	1	1359
12:17:16	45.40	45.80	45.90	+3.70	4	1358
12:17:16	45.40	45.80	45.80	+3.60	1	1354
12:17:16	45.40	45.75	45.80	+3.60	2	1353
12:17:16	45.40	45.75	45.75	+3.55	3	1351
12:17:16	45.25	45.30	45.75	+3.55	1	1348
12:17:16	45.25	45.30	45.70	+3.50	1	1347
12:17:16	45.25	45.30	45.60	+3.40	2	1346
12:17:16	45.25	45.30	45.50	+3.30	14	1344
12:17:16	45.25	45.30	45.45	+3.25	4	1330
12:17:16	45.25	45.30	45.40	+3.20	3	1326
12:17:16	45.25	45.30	45.35	+3.15	3	1323
12:17:16	45.25	45.30	45.30	+3.10	2	1320
12:17:06	45.25	45.35	45.25	+3.05	1	1318
12:17:04	45.25	45.35	45.25	+3.05	2	1317
12:16:56	45.25	45.35	45.25	+3.05	3	1315
12:16:56	45.25	45.35	45.25	+3.05	1	1312
12:16:55	45.20	45.25	45.25	+3.05	1	1311
12:16:55	45.20	45.25	45.25	+3.05	1	1310
12:16:54	45.25	45.35	45.25	+3.05	1	1309
12:16:54	45.25	45.35	45.25	+3.05	2	1308
12:16:54	45.25	45.35	45.35	+3.15	1	1306
12:16:54	45.20	45.25	45.30	+3.10	11	1305
12:16:54	45.20	45.25	45.25	+3.05	4	1294
12:16:47	45.15	45.30	45.15	+2.95	8	1290
12:16:47	45.15	45.30	45.15	+2.95	1	1282
12:16:46	45.20	45.30	45.20	+3.00	1	1281
12:16:46	45.25	45.30	45.25	+3.05	1	1280
12:16:43	45.20	45.25	45.25	+3.05	2	1279
12:16:43	45.20	45.25	45.20	+3.00	1	1277
12:16:38	45.20	45.25	45.20	+3.00	1	1276
12:16:35	45.15	45.25	45.25	+3.05	1	1275
12:16:35	45.15	45.20	45.20	+3.00	1	1274
12:16:32	45.15	45.20	45.15	+2.95	1	1273
12:16:21	45.05	45.10	45.10	+2.90	3	1272
12:16:20	45.10	45.20	45.10	+2.90	2	1269
12:16:20	45.10	45.15	45.15	+2.95	1	1267
12:16:19	45.10	45.15	45.15	+2.95	1	1266
12:16:17	45.05	45.15	45.15	+2.95	1	1265
12:16:16	45.05	45.15	45.05	+2.85	2	1264
12:16:16	45.10	45.20	45.10	+2.90	16	1262
12:16:16	45.10	45.20	45.10	+2.90	5	1246
12:16:14	45.15	45.25	45.15	+2.95	1	1241
12:16:14	45.15	45.25	45.25	+3.05	1	1240
12:16:12	45.10	45.25	45.25	+3.05	1	1239
12:16:08	45.05	45.25	45.25	+3.05	1	1238
12:16:07	45.10	45.30	45.10	+2.90	1	1237
12:16:07	45.10	45.30	45.10	+2.90	1	1236
12:16:06	45.20	45.30	45.10	+2.90	4	1235
12:16:06	45.20	45.30	45.20	+3.00	1	1231
12:16:06	45.20	45.30	45.30	+3.10	1	1230
12:16:05	45.05	45.25	45.25	+3.05	2	1229
12:16:05	45.20	45.25	45.20	+3.00	2	1227
12:16:05	45.05	45.10	45.25	+3.05	1	1225
12:16:05	45.05	45.10	45.20	+3.00	1	1224
12:16:05	45.05	45.10	45.10	+2.90	1	1223
12:16:03	45.15	45.20	45.15	+2.95	2	1222
12:16:02	45.05	45.15	45.15	+2.95	1	1220
12:16:01	45.15	45.20	45.15	+2.95	1	1219
12:16:01	45.05	45.25	45.05	+2.85	2	1218
12:16:01	45.10	45.30	45.10	+2.90	7	1216
12:16:01	45.10	45.30	45.10	+2.90	1	1209
12:15:54	45.10	45.30	45.10	+2.90	1	1208
12:15:54	45.10	45.30	45.30	+3.10	1	1207
12:15:53	45.10	45.30	45.10	+2.90	1	1206
12:15:53	45.20	45.30	45.20	+3.00	3	1205
12:15:53	45.20	45.30	45.20	+3.00	1	1202
12:15:52	45.05	45.10	45.10	+2.90	2	1201
12:15:52	45.05	45.10	45.10	+2.90	2	1199
12:15:50	45.05	45.10	45.10	+2.90	1	1197
12:15:50	45.05	45.10	45.05	+2.85	1	1196
12:15:48	45.05	45.10	45.10	+2.90	1	1195
12:15:47	45.05	45.10	45.10	+2.90	1	1194
12:15:47	45.00	45.05	45.05	+2.85	1	1193
12:15:46	45.00	45.05	45.05	+2.85	1	1192
12:15:44	44.95	45.00	45.00	+2.80	1	1191
12:15:43	44.95	45.00	44.95	+2.75	4	1190
12:15:43	44.95	45.00	45.00	+2.80	1	1186
12:15:42	44.95	45.00	44.95	+2.75	1	1185
12:15:42	44.95	45.00	45.00	+2.80	1	1184
12:15:42	44.95	45.00	45.00	+2.80	1	1183
12:15:42	44.95	45.00	45.00	+2.80	4	1182
12:15:41	44.95	45.00	44.95	+2.75	1	1178
12:15:41	44.95	45.00	45.00	+2.80	1	1177
12:15:41	44.95	45.00	45.00	+2.80	1	1176
12:15:40	44.95	45.00	45.00	+2.80	5	1175
12:15:39	44.95	45.00	45.00	+2.80	1	1170
12:15:38	44.95	45.00	45.00	+2.80	3	1169
12:15:37	44.95	45.00	44.95	+2.75	1	1166
12:15:36	44.95	45.00	45.00	+2.80	1	1165
12:15:35	44.95	45.00	44.95	+2.75	2	1164
12:15:35	44.95	45.00	45.00	+2.80	1	1162
12:15:33	44.90	45.00	44.90	+2.70	2	1161
12:15:33	44.95	45.00	44.90	+2.70	1	1159
12:15:33	44.95	45.00	44.95	+2.75	1	1158
12:15:31	44.90	44.95	44.95	+2.75	1	1157
12:15:31	44.90	45.00	45.00	+2.80	1	1156
12:15:30	44.90	45.00	45.00	+2.80	1	1155
12:15:29	44.90	44.95	44.95	+2.75	4	1154
12:15:29	44.90	44.95	44.95	+2.75	5	1150
12:15:28	44.90	44.95	44.95	+2.75	1	1145
12:15:27	44.90	44.95	44.95	+2.75	1	1144
12:15:25	44.90	44.95	44.95	+2.75	1	1143
12:15:24	44.80	44.95	44.95	+2.75	1	1142
12:15:23	44.90	44.95	44.90	+2.70	1	1141
12:15:20	44.80	44.90	44.90	+2.70	4	1140
12:15:19	44.75	44.80	44.80	+2.60	1	1136
12:15:18	44.75	44.80	44.80	+2.60	1	1135
12:15:17	44.75	44.80	44.80	+2.60	1	1134
12:15:16	44.85	44.90	44.85	+2.65	1	1133
12:15:16	44.70	44.75	44.75	+2.55	1	1132
12:15:15	44.70	44.80	44.80	+2.60	10	1131
12:15:14	44.75	44.80	44.75	+2.55	3	1121
12:15:14	44.65	44.80	44.80	+2.60	1	1118
12:15:14	44.70	44.80	44.70	+2.50	1	1117
12:15:13	44.70	44.80	44.70	+2.50	1	1116
12:15:13	44.70	44.80	44.70	+2.50	5	1115
12:15:12	44.70	44.80	44.80	+2.60	1	1110
12:15:10	44.75	44.80	44.75	+2.55	1	1109
12:15:07	44.70	44.90	44.70	+2.50	1	1108
12:15:07	44.80	44.90	44.80	+2.60	1	1107
12:15:06	44.85	44.90	44.80	+2.60	1	1106
12:15:06	44.85	44.90	44.85	+2.65	1	1105
12:15:06	44.80	44.85	44.90	+2.70	1	1104
12:15:06	44.80	44.85	44.85	+2.65	9	1103
12:15:01	44.70	44.80	44.80	+2.60	4	1094
12:15:00	44.60	44.75	44.80	+2.60	3	1090
12:15:00	44.60	44.75	44.75	+2.55	2	1087
12:15:00	44.60	44.70	44.70	+2.50	1	1085
12:15:00	44.65	44.70	44.60	+2.40	1	1084
12:15:00	44.65	44.70	44.65	+2.45	1	1083
12:14:57	44.65	44.70	44.70	+2.50	2	1082
12:14:57	44.60	44.65	44.65	+2.45	1	1080
12:14:57	44.60	44.65	44.65	+2.45	1	1079
12:14:57	44.50	44.60	44.60	+2.40	1	1078
12:14:57	44.50	44.60	44.60	+2.40	1	1077
12:14:56	44.45	44.65	44.65	+2.45	1	1076
12:14:56	44.60	44.70	44.60	+2.40	1	1075
12:14:55	44.55	44.70	44.55	+2.35	3	1074
12:14:54	44.35	44.50	44.50	+2.30	1	1071
12:14:54	44.50	44.75	44.50	+2.30	1	1070
12:14:54	44.50	44.70	44.70	+2.50	2	1069
12:14:53	44.55	44.70	44.55	+2.35	1	1067
12:14:50	44.35	44.60	44.60	+2.40	1	1066
12:14:50	44.30	44.55	44.60	+2.40	4	1065
12:14:50	44.30	44.55	44.55	+2.35	1	1061
12:14:49	44.30	44.55	44.55	+2.35	1	1060
12:14:49	44.50	44.55	44.50	+2.30	1	1059
12:14:48	44.50	44.55	44.50	+2.30	3	1058
12:14:45	44.35	44.65	44.35	+2.15	2	1055
12:14:45	44.35	44.60	44.60	+2.40	2	1053
12:14:45	44.40	44.65	44.40	+2.20	4	1051
12:14:45	44.45	44.70	44.45	+2.25	8	1047
12:14:44	44.60	44.70	44.60	+2.40	1	1039
12:14:41	44.50	44.70	44.50	+2.30	1	1038
12:14:41	44.50	44.70	44.70	+2.50	1	1037
12:14:40	44.55	44.75	44.55	+2.35	3	1036
12:14:40	44.60	44.80	44.60	+2.40	10	1033
12:14:40	44.70	44.80	44.70	+2.50	1	1023
12:14:38	44.70	44.80	44.70	+2.50	1	1022
12:14:37	44.80	44.85	44.80	+2.60	2	1021
12:14:37	44.60	44.80	44.80	+2.60	2	1019
12:14:36	44.65	44.80	44.65	+2.45	3	1017
12:14:36	44.70	44.85	44.70	+2.50	5	1014
12:14:36	44.70	44.80	44.80	+2.60	1	1009
12:14:34	44.80	44.90	44.80	+2.60	1	1008
12:14:32	44.70	44.80	44.90	+2.70	1	1007
12:14:32	44.70	44.80	44.85	+2.65	1	1006
12:14:32	44.70	44.80	44.80	+2.60	1	1005
12:14:31	44.65	44.85	44.65	+2.45	3	1004
12:14:31	44.80	44.85	44.65	+2.45	4	1001
12:14:31	44.80	44.85	44.70	+2.50	4	997
12:14:31	44.80	44.85	44.80	+2.60	2	993
12:14:28	44.80	44.90	44.80	+2.60	1	991
12:14:28	44.80	44.90	44.90	+2.70	1	990
12:14:28	44.70	44.80	44.80	+2.60	1	989
12:14:27	44.70	44.80	44.80	+2.60	1	988
12:14:25	44.80	44.90	44.80	+2.60	1	987
12:14:25	44.70	44.80	44.80	+2.60	1	986
12:14:23	44.80	44.95	44.80	+2.60	1	985
12:14:22	44.90	44.95	44.90	+2.70	1	984
12:14:22	44.65	44.90	44.90	+2.70	2	983
12:14:20	44.65	44.90	44.90	+2.70	1	981
12:14:20	44.80	44.90	44.80	+2.60	1	980
12:14:20	44.65	44.90	44.90	+2.70	1	979
12:14:19	44.65	44.80	44.80	+2.60	1	978
12:14:18	44.70	44.80	44.70	+2.50	1	977
12:14:18	44.70	44.80	44.70	+2.50	1	976
12:14:17	44.60	44.80	45.00	+2.80	2	975
12:14:17	44.60	44.80	44.95	+2.75	2	973
12:14:17	44.60	44.80	44.85	+2.65	2	971
12:14:17	44.60	44.80	44.80	+2.60	4	969
12:14:17	44.60	44.75	44.75	+2.55	2	965
12:14:17	44.60	44.80	44.80	+2.60	1	963
12:14:15	44.60	44.80	44.80	+2.60	1	962
12:14:14	44.60	44.80	44.80	+2.60	1	961
12:14:13	44.80	44.85	44.80	+2.60	1	960
12:14:12	44.60	44.80	44.80	+2.60	1	959
12:14:12	44.75	44.90	44.75	+2.55	12	958
12:14:12	44.75	44.85	44.85	+2.65	1	946
12:14:12	44.80	44.85	44.80	+2.60	5	945
12:14:12	44.85	45.00	44.85	+2.65	1	940
12:14:10	44.95	45.00	44.95	+2.75	1	939
12:14:10	44.95	45.00	44.95	+2.75	1	938
12:14:10	44.80	44.95	44.95	+2.75	1	937
12:14:10	44.95	45.00	44.95	+2.75	2	936
12:14:10	44.80	44.90	44.95	+2.75	1	934
12:14:10	44.80	44.90	44.90	+2.70	2	933
12:14:08	44.75	44.90	44.90	+2.70	5	931
12:14:08	44.85	44.90	44.85	+2.65	1	926
12:14:07	44.80	44.90	44.80	+2.60	1	925
12:14:07	44.70	44.90	44.90	+2.70	1	924
12:14:07	44.70	44.85	44.85	+2.65	1	923
12:14:07	44.75	44.90	44.75	+2.55	1	922
12:14:06	44.85	44.90	44.85	+2.65	1	921
12:14:06	44.75	44.90	44.90	+2.70	1	920
12:14:05	44.75	44.80	44.80	+2.60	1	919
12:14:05	44.75	44.80	44.75	+2.55	1	918
12:14:04	44.75	44.85	44.85	+2.65	1	917
12:14:04	44.75	44.80	44.90	+2.70	1	916
12:14:04	44.75	44.80	44.80	+2.60	1	915
12:14:03	44.85	44.90	44.85	+2.65	2	914
12:14:03	44.85	44.90	44.85	+2.65	1	912
12:14:03	44.85	44.90	44.85	+2.65	1	911
12:14:03	44.75	44.80	44.80	+2.60	1	910
12:14:01	44.60	44.85	44.60	+2.40	5	909
12:13:59	44.75	44.80	44.75	+2.55	2	904
12:13:59	44.55	44.75	44.75	+2.55	1	902
12:13:58	44.50	44.60	44.75	+2.55	3	901
12:13:58	44.50	44.60	44.70	+2.50	1	898
12:13:58	44.50	44.60	44.60	+2.40	1	897
12:13:58	44.50	44.60	44.60	+2.40	1	896
12:13:56	44.50	44.60	44.60	+2.40	1	895
12:13:55	44.30	44.45	44.50	+2.30	8	894
12:13:55	44.30	44.45	44.45	+2.25	2	886
12:13:53	44.30	44.45	44.30	+2.10	1	884
12:13:53	44.20	44.40	44.40	+2.20	1	883
12:13:51	44.15	44.30	44.30	+2.10	1	882
12:13:50	44.20	44.30	44.15	+1.95	1	881
12:13:50	44.20	44.30	44.20	+2.00	1	880
12:13:50	44.20	44.30	44.30	+2.10	1	879
12:13:48	44.15	44.25	44.25	+2.05	1	878
12:13:48	44.15	44.25	44.25	+2.05	1	877
12:13:48	44.20	44.25	44.20	+2.00	8	876
12:13:48	44.10	44.20	44.20	+2.00	2	868
12:13:48	44.05	44.15	44.15	+1.95	1	866
12:13:47	44.05	44.15	44.15	+1.95	1	865
12:13:44	44.00	44.15	44.15	+1.95	1	864
12:13:43	44.00	44.15	44.15	+1.95	1	863
12:13:42	43.95	44.05	44.05	+1.85	2	862
12:13:42	43.95	44.00	44.00	+1.80	1	860
12:13:38	44.00	44.05	44.00	+1.80	6	859
12:13:36	43.95	44.05	44.05	+1.85	1	853
12:13:36	44.00	44.05	44.00	+1.80	1	852
12:13:35	44.00	44.10	44.10	+1.90	1	851
12:13:33	43.95	44.00	44.00	+1.80	1	850
12:13:33	43.95	44.00	44.00	+1.80	2	849
12:13:33	43.95	44.00	44.00	+1.80	2	847
12:13:33	44.10	44.15	44.00	+1.80	1	845
12:13:33	44.10	44.15	44.05	+1.85	3	844
12:13:33	44.10	44.15	44.10	+1.90	1	841
12:13:32	44.10	44.15	44.15	+1.95	2	840
12:13:31	44.00	44.10	44.10	+1.90	1	838
12:13:31	44.00	44.10	44.10	+1.90	1	837
12:13:29	44.05	44.15	44.05	+1.85	1	836
12:13:26	44.05	44.10	44.10	+1.90	1	835
12:13:26	43.95	44.05	44.05	+1.85	1	834
12:13:26	44.00	44.05	44.00	+1.80	1	833
12:13:24	43.85	44.00	44.00	+1.80	5	832
12:13:24	43.80	43.95	44.00	+1.80	4	827
12:13:24	43.80	43.95	43.95	+1.75	1	823
12:13:22	43.85	44.00	43.85	+1.65	1	822
12:13:22	43.85	44.00	43.85	+1.65	1	821
12:13:22	43.80	43.90	43.95	+1.75	1	820
12:13:22	43.80	43.90	43.90	+1.70	1	819
12:13:14	43.60	43.80	43.80	+1.60	2	818
12:13:14	43.60	43.75	43.80	+1.60	4	816
12:13:14	43.60	43.75	43.75	+1.55	1	812
12:13:11	43.60	43.70	43.75	+1.55	1	811
12:13:11	43.60	43.70	43.70	+1.50	1	810
12:13:11	43.60	43.65	43.65	+1.45	2	809
12:13:05	43.50	43.60	43.60	+1.40	8	807
12:13:05	43.40	43.50	43.50	+1.30	6	799
12:13:04	43.40	43.45	43.45	+1.25	1	793
12:13:03	43.25	43.30	43.40	+1.20	2	792
12:13:03	43.25	43.30	43.35	+1.15	1	790
12:13:03	43.25	43.30	43.30	+1.10	1	789
12:12:55	43.25	43.30	43.25	+1.05	1	788
12:12:16	43.25	43.30	43.25	+1.05	2	787
12:11:51	43.25	43.30	43.30	+1.10	1	785
12:07:40	43.20	43.40	43.20	+1.00	1	784
12:07:04	43.25	43.40	43.25	+1.05	1	783
12:07:04	43.25	43.30	43.30	+1.10	1	782
12:06:48	43.20	43.30	43.30	+1.10	1	781
12:06:38	43.20	43.30	43.20	+1.00	1	780
12:06:08	43.20	43.30	43.20	+1.00	1	779
12:05:53	43.20	43.30	43.20	+1.00	1	778
12:05:20	43.20	43.30	43.30	+1.10	3	777
12:05:16	43.25	43.30	43.25	+1.05	1	774
12:05:16	43.25	43.30	43.25	+1.05	2	773
12:04:58	43.25	43.30	43.25	+1.05	1	771
12:04:57	43.25	43.30	43.25	+1.05	1	770
12:04:40	43.25	43.30	43.25	+1.05	1	769
12:04:21	43.25	43.35	43.25	+1.05	1	768
12:04:20	43.30	43.35	43.30	+1.10	1	767
12:04:10	43.30	43.35	43.30	+1.10	1	766
12:04:06	43.30	43.35	43.30	+1.10	1	765
12:03:51	43.20	43.30	43.30	+1.10	1	764
12:03:26	43.20	43.40	43.40	+1.20	2	763
12:03:21	43.40	43.45	43.40	+1.20	1	761
12:03:20	43.40	43.60	43.40	+1.20	6	760
12:03:16	43.40	43.60	43.60	+1.40	1	754
12:03:06	43.40	43.60	43.60	+1.40	1	753
12:03:03	43.40	43.55	43.55	+1.35	1	752
12:03:03	43.50	43.60	43.50	+1.30	1	751
12:02:58	43.40	43.55	43.55	+1.35	1	750
12:02:57	43.40	43.50	43.50	+1.30	2	749
12:02:49	43.40	43.50	43.40	+1.20	1	747
12:02:49	43.40	43.50	43.50	+1.30	1	746
12:02:43	43.35	43.50	43.50	+1.30	1	745
12:02:39	43.35	43.40	43.40	+1.20	2	744
12:02:34	43.30	43.35	43.40	+1.20	1	742
12:02:34	43.30	43.35	43.35	+1.15	1	741
12:02:26	43.20	43.30	43.30	+1.10	3	740
12:02:19	43.10	43.15	43.15	+0.95	1	737
12:02:18	43.00	43.10	43.10	+0.90	2	736
12:02:16	42.90	43.05	43.05	+0.85	3	734
12:02:16	42.85	43.00	43.00	+0.80	3	731
12:02:12	42.85	42.95	42.95	+0.75	1	728
12:02:08	42.85	42.90	42.90	+0.70	1	727
12:02:08	42.80	42.85	42.85	+0.65	7	726
12:01:43	42.70	42.75	42.80	+0.60	4	719
12:01:43	42.70	42.75	42.75	+0.55	1	715
12:00:03	42.70	42.75	42.75	+0.55	1	714
11:59:48	42.65	42.70	42.70	+0.50	1	713
11:59:47	42.65	42.75	42.75	+0.55	1	712
11:58:54	42.75	42.80	42.75	+0.55	1	711
11:58:42	42.75	42.80	42.75	+0.55	1	710
11:58:12	42.80	42.85	42.80	+0.60	1	709
11:56:13	42.80	42.90	42.90	+0.70	1	708
11:56:13	42.80	42.90	42.90	+0.70	1	707
11:55:52	42.80	42.90	42.80	+0.60	1	706
11:55:30	42.90	43.00	42.90	+0.70	2	705
11:55:20	42.90	43.00	42.90	+0.70	1	703
11:55:05	42.95	43.00	42.95	+0.75	1	702
11:54:01	43.00	43.05	43.00	+0.80	1	701
11:52:37	42.95	43.05	43.10	+0.90	3	700
11:52:37	42.95	43.05	43.05	+0.85	2	697
11:52:37	42.95	43.10	42.95	+0.75	6	695
11:51:17	43.10	43.20	43.10	+0.90	7	689
11:50:53	43.10	43.20	43.10	+0.90	3	682
11:50:33	43.10	43.20	43.20	+1.00	1	679
11:48:49	43.10	43.30	43.30	+1.10	1	678
11:48:40	43.25	43.30	43.25	+1.05	1	677
11:48:34	43.10	43.30	43.30	+1.10	1	676
11:48:11	43.10	43.25	43.25	+1.05	1	675
11:48:00	43.10	43.25	43.25	+1.05	1	674
11:47:50	43.25	43.30	43.25	+1.05	1	673
11:47:36	43.25	43.30	43.25	+1.05	2	672
11:47:00	43.25	43.40	43.25	+1.05	2	670
11:46:26	43.25	43.50	43.25	+1.05	1	668
11:46:26	43.15	43.25	43.50	+1.30	2	667
11:46:26	43.15	43.25	43.40	+1.20	2	665
11:46:26	43.15	43.25	43.35	+1.15	2	663
11:46:26	43.15	43.25	43.30	+1.10	1	661
11:46:26	43.15	43.25	43.25	+1.05	3	660
11:46:20	43.20	43.25	43.20	+1.00	3	657
11:46:14	43.15	43.20	43.20	+1.00	1	654
11:46:04	43.10	43.15	43.15	+0.95	3	653
11:45:48	43.10	43.15	43.10	+0.90	1	650
11:45:37	43.00	43.25	43.00	+0.80	5	649
11:45:14	43.00	43.10	43.10	+0.90	2	644
11:45:14	43.00	43.05	43.05	+0.85	2	642
11:44:54	42.95	43.05	42.95	+0.75	2	640
11:44:52	42.95	43.05	42.95	+0.75	1	638
11:44:52	42.95	43.10	42.95	+0.75	3	637
11:44:51	43.00	43.10	43.00	+0.80	1	634
11:44:44	43.00	43.10	43.00	+0.80	1	633
11:44:30	43.00	43.10	43.00	+0.80	1	632
11:44:24	43.00	43.20	43.00	+0.80	1	631
11:44:18	43.00	43.25	43.00	+0.80	1	630
11:43:35	42.95	43.00	43.00	+0.80	1	629
11:43:29	42.95	43.05	43.05	+0.85	1	628
11:43:29	43.00	43.15	42.95	+0.75	2	627
11:43:29	43.00	43.15	43.00	+0.80	1	625
11:43:25	43.05	43.25	43.05	+0.85	1	624
11:43:25	43.15	43.35	43.15	+0.95	2	623
11:43:25	43.10	43.35	43.10	+0.90	2	621
11:43:25	43.10	43.35	43.10	+0.90	4	619
11:43:23	43.05	43.30	43.30	+1.10	2	615
11:43:23	42.95	43.00	43.00	+0.80	20	613
11:43:23	42.95	43.00	42.95	+0.75	2	593
11:43:23	42.80	42.90	42.95	+0.75	2	591
11:43:23	42.80	42.90	42.90	+0.70	1	589
11:43:14	42.65	42.85	42.85	+0.65	4	588
11:43:14	42.60	42.80	42.80	+0.60	3	584
11:43:14	42.60	42.75	42.75	+0.55	1	581
11:43:14	42.60	42.75	42.75	+0.55	1	580
11:43:03	42.65	42.80	42.65	+0.45	2	579
11:42:38	42.60	42.65	42.65	+0.45	2	577
11:42:37	42.35	42.40	42.60	+0.40	4	575
11:42:37	42.35	42.40	42.55	+0.35	2	571
11:42:37	42.35	42.40	42.50	+0.30	3	569
11:42:37	42.35	42.40	42.45	+0.25	3	566
11:42:37	42.35	42.40	42.40	+0.20	3	563
11:41:58	42.15	42.35	42.35	+0.15	2	560
11:41:58	42.10	42.30	42.30	+0.10	6	558
11:41:57	42.00	42.25	42.25	+0.05	4	552
11:41:57	41.95	42.00	42.20	0	2	548
11:41:57	41.95	42.00	42.15	-0.05	4	546
11:41:57	41.95	42.00	42.00	-0.20	1	542
11:40:34	42.00	42.15	42.00	-0.20	2	541
11:39:13	42.05	42.10	42.10	-0.10	3	539
11:39:13	42.05	42.10	42.05	-0.15	1	536
11:34:22	41.95	42.10	42.10	-0.10	1	535
11:32:25	42.00	42.10	42.10	-0.10	1	534
11:30:36	41.95	42.00	42.00	-0.20	2	533
11:28:45	41.95	42.00	42.00	-0.20	1	531
11:28:45	41.95	42.00	42.00	-0.20	1	530
11:25:33	42.00	42.10	42.00	-0.20	1	529
11:25:16	42.05	42.10	42.00	-0.20	1	528
11:25:16	42.05	42.10	42.05	-0.15	1	527
11:20:24	42.10	42.15	42.10	-0.10	1	526
11:16:57	42.00	42.15	42.15	-0.05	4	525
11:16:57	42.00	42.05	42.05	-0.15	1	521
11:15:11	42.00	42.15	42.00	-0.20	1	520
11:15:11	42.05	42.15	42.05	-0.15	1	519
11:15:11	42.00	42.10	42.10	-0.10	2	518
11:15:11	42.00	42.05	42.05	-0.15	2	516
11:15:09	41.90	42.00	42.00	-0.20	1	514
11:13:31	41.90	42.00	41.90	-0.30	1	513
11:13:07	41.75	42.00	42.00	-0.20	2	512
11:13:07	41.85	42.00	41.80	-0.40	2	510
11:13:07	41.85	42.00	41.85	-0.35	2	508
11:13:07	41.90	42.00	42.00	-0.20	1	506
11:11:42	41.85	41.90	41.90	-0.30	3	505
11:11:42	41.80	41.85	41.85	-0.35	1	502
11:10:47	41.70	41.80	41.80	-0.40	1	501
11:06:10	41.70	41.75	41.75	-0.45	1	500
11:05:31	41.70	41.75	41.75	-0.45	1	499
11:04:31	41.75	41.80	41.75	-0.45	1	498
11:03:18	41.80	41.85	41.80	-0.40	1	497
11:02:57	41.80	41.85	41.80	-0.40	1	496
11:02:44	41.75	41.80	41.75	-0.45	2	495
11:02:13	41.80	41.85	41.80	-0.40	1	493
10:53:10	41.70	41.85	41.85	-0.35	1	492
10:53:10	41.65	41.80	41.80	-0.40	1	491
10:53:10	41.65	41.75	41.75	-0.45	1	490
10:53:05	41.65	41.75	41.75	-0.45	2	489
10:49:14	41.65	41.80	41.80	-0.40	2	487
10:49:14	41.65	41.70	41.70	-0.50	3	485
10:49:08	41.70	41.80	41.70	-0.50	3	482
10:48:05	41.80	41.90	41.80	-0.40	1	479
10:46:00	42.00	42.05	42.00	-0.20	2	478
10:45:07	42.10	42.15	42.10	-0.10	1	476
10:44:34	42.00	42.10	42.10	-0.10	2	475
10:43:49	42.00	42.15	42.15	-0.05	1	473
10:43:42	42.00	42.10	42.10	-0.10	1	472
10:43:15	42.05	42.10	42.05	-0.15	1	471
10:42:41	42.10	42.20	42.10	-0.10	1	470
10:42:15	42.10	42.20	42.20	0	1	469
10:41:47	42.05	42.20	42.20	0	1	468
10:41:45	42.05	42.15	42.15	-0.05	1	467
10:41:45	42.05	42.10	42.15	-0.05	1	466
10:41:45	42.05	42.10	42.10	-0.10	1	465
10:41:29	42.05	42.15	42.15	-0.05	1	464
10:41:25	42.00	42.15	42.15	-0.05	1	463
10:41:20	42.00	42.10	42.10	-0.10	1	462
10:40:33	42.05	42.15	42.05	-0.15	1	461
10:40:24	42.00	42.10	42.10	-0.10	2	460
10:40:24	42.00	42.10	42.10	-0.10	4	458
10:40:23	41.90	42.05	42.05	-0.15	2	454
10:40:23	41.90	42.05	42.05	-0.15	3	452
10:40:23	41.85	42.00	42.00	-0.20	2	449
10:40:23	41.95	42.00	42.00	-0.20	2	447
10:40:15	41.90	42.00	42.00	-0.20	1	445
10:40:06	41.90	42.00	42.00	-0.20	2	444
10:39:52	41.75	41.95	41.95	-0.25	7	442
10:39:52	41.70	41.90	41.90	-0.30	3	435
10:39:45	41.75	41.90	41.75	-0.45	1	432
10:39:11	41.80	41.90	41.80	-0.40	1	431
10:39:01	41.85	41.90	41.85	-0.35	1	430
10:38:16	41.85	41.90	41.90	-0.30	2	429
10:38:08	41.80	41.85	41.85	-0.35	1	427
10:37:08	41.75	41.95	41.95	-0.25	1	426
10:36:36	41.65	41.90	41.90	-0.30	5	425
10:36:36	41.65	41.85	41.85	-0.35	1	420
10:36:33	41.65	41.80	41.80	-0.40	2	419
10:36:33	41.60	41.75	41.75	-0.45	3	417
10:36:22	41.65	41.70	41.70	-0.50	1	414
10:36:22	41.60	41.65	41.65	-0.55	5	413
10:35:55	41.45	41.60	41.60	-0.60	1	408
10:35:55	41.45	41.60	41.60	-0.60	1	407
10:35:47	41.45	41.60	41.60	-0.60	1	406
10:34:37	41.40	41.50	41.50	-0.70	1	405
10:34:37	41.35	41.45	41.50	-0.70	4	404
10:34:37	41.35	41.45	41.45	-0.75	1	400
10:34:20	41.35	41.40	41.40	-0.80	1	399
10:34:13	41.35	41.40	41.40	-0.80	1	398
10:33:23	41.35	41.40	41.40	-0.80	2	397
10:33:18	41.30	41.40	41.40	-0.80	3	395
10:33:16	41.20	41.35	41.35	-0.85	1	392
10:33:16	41.15	41.30	41.30	-0.90	8	391
10:33:16	41.10	41.25	41.25	-0.95	5	383
10:32:32	41.30	41.40	41.30	-0.90	2	378
10:31:40	41.35	41.50	41.50	-0.70	1	376
10:31:36	41.30	41.45	41.45	-0.75	1	375
10:31:35	41.45	41.60	41.40	-0.80	2	374
10:31:35	41.45	41.60	41.45	-0.75	1	372
10:31:32	41.30	41.50	41.50	-0.70	5	371
10:31:21	41.15	41.30	41.30	-0.90	3	366
10:31:21	41.10	41.20	41.30	-0.90	6	363
10:31:21	41.10	41.20	41.25	-0.95	1	357
10:31:21	41.10	41.20	41.20	-1.00	1	356
10:31:21	41.15	41.25	41.15	-1.05	2	355
10:30:48	41.10	41.20	41.20	-1.00	2	353
10:30:48	41.10	41.15	41.10	-1.10	1	351
10:30:48	41.10	41.15	41.10	-1.10	1	350
10:30:47	41.10	41.15	41.10	-1.10	1	349
10:30:47	40.75	40.90	41.10	-1.10	3	348
10:30:47	40.75	40.90	41.05	-1.15	1	345
10:30:47	40.75	40.90	41.00	-1.20	3	344
10:30:47	40.75	40.90	40.95	-1.25	3	341
10:30:47	40.75	40.90	40.90	-1.30	1	338
10:29:37	40.75	40.90	40.90	-1.30	1	337
10:29:32	40.70	40.80	40.85	-1.35	2	336
10:29:32	40.70	40.80	40.80	-1.40	2	334
10:28:51	40.70	40.80	40.80	-1.40	1	332
10:28:44	40.75	40.80	40.75	-1.45	2	331
10:27:23	40.75	40.85	40.75	-1.45	1	329
10:26:22	40.75	40.85	40.75	-1.45	5	328
10:25:26	40.75	40.85	40.75	-1.45	1	323
10:25:00	40.75	40.80	40.80	-1.40	3	322
10:21:46	40.80	40.85	40.80	-1.40	1	319
10:20:27	40.85	40.90	40.85	-1.35	2	318
10:18:16	40.75	40.85	40.85	-1.35	1	316
10:18:01	40.75	40.85	40.75	-1.45	1	315
10:16:08	40.65	40.70	40.70	-1.50	1	314
10:15:44	40.60	40.65	40.65	-1.55	3	313
10:15:29	40.60	40.65	40.65	-1.55	1	310
10:15:16	40.60	40.65	40.60	-1.60	1	309
10:14:48	40.60	40.65	40.60	-1.60	1	308
10:14:10	40.55	40.60	40.60	-1.60	1	307
10:14:04	40.55	40.60	40.60	-1.60	1	306
10:14:03	40.55	40.60	40.60	-1.60	4	305
10:14:03	40.60	40.65	40.60	-1.60	6	301
10:14:03	40.60	40.65	40.60	-1.60	1	295
10:14:00	40.60	40.65	40.60	-1.60	1	294
10:13:54	40.60	40.65	40.60	-1.60	1	293
10:13:53	40.60	40.65	40.60	-1.60	1	292
10:13:50	40.60	40.65	40.60	-1.60	1	291
10:13:43	40.60	40.65	40.60	-1.60	1	290
10:13:28	40.60	40.65	40.65	-1.55	1	289
10:13:26	40.65	40.80	40.65	-1.55	1	288
10:13:22	40.65	40.70	40.65	-1.55	3	287
10:12:56	40.70	40.80	40.70	-1.50	3	284
10:12:42	40.75	40.90	40.75	-1.45	4	281
10:12:37	40.80	40.90	40.80	-1.40	2	277
10:11:25	40.80	40.90	40.80	-1.40	1	275
10:11:11	40.80	40.90	40.80	-1.40	3	274
10:11:04	40.85	41.00	40.85	-1.35	4	271
10:10:55	40.90	41.00	40.90	-1.30	3	267
10:09:58	40.90	41.00	40.90	-1.30	1	264
10:09:24	40.85	41.00	41.00	-1.20	6	263
10:07:29	40.80	41.00	41.00	-1.20	1	257
10:06:07	40.85	41.00	41.00	-1.20	1	256
10:05:59	40.85	41.00	41.00	-1.20	1	255
10:03:00	40.70	40.75	40.75	-1.45	1	254
10:02:53	40.70	40.75	40.70	-1.50	1	253
10:02:39	40.75	40.80	40.75	-1.45	1	252
10:02:18	40.75	40.80	40.75	-1.45	2	251
10:02:15	40.80	40.90	40.80	-1.40	5	249
10:02:15	40.95	41.00	40.90	-1.30	5	244
10:02:15	40.95	41.00	40.95	-1.25	3	239
10:01:29	40.95	41.00	40.95	-1.25	1	236
09:56:21	40.95	41.00	40.95	-1.25	4	235
09:56:21	40.95	41.00	41.00	-1.20	3	231
09:52:37	40.95	41.05	40.95	-1.25	1	228
09:52:36	41.00	41.10	41.00	-1.20	1	227
09:51:51	41.00	41.10	41.10	-1.10	1	226
09:51:32	41.00	41.10	41.10	-1.10	1	225
09:48:14	40.95	41.15	40.95	-1.25	3	224
09:47:51	40.95	41.15	40.95	-1.25	1	221
09:39:29	40.85	40.95	40.95	-1.25	1	220
09:37:33	40.80	40.90	40.90	-1.30	1	219
09:37:01	40.70	40.80	40.80	-1.40	4	218
09:36:55	40.70	40.80	40.80	-1.40	1	214
09:35:34	40.70	40.90	40.70	-1.50	1	213
09:34:58	40.65	40.70	40.65	-1.55	1	212
09:34:30	40.70	40.80	40.70	-1.50	1	211
09:33:49	40.85	41.05	40.70	-1.50	3	210
09:33:49	40.85	41.05	40.75	-1.45	2	207
09:33:49	40.85	41.05	40.80	-1.40	4	205
09:33:49	40.85	41.05	40.85	-1.35	1	201
09:33:35	40.85	41.10	40.85	-1.35	1	200
09:33:35	40.85	41.15	40.85	-1.35	2	199
09:33:15	40.80	40.95	40.95	-1.25	2	197
09:30:06	40.85	40.95	40.85	-1.35	2	195
09:28:47	40.80	40.85	40.85	-1.35	1	193
09:28:31	40.80	40.85	40.85	-1.35	1	192
09:28:13	40.70	40.80	40.80	-1.40	1	191
09:28:08	40.80	40.85	40.80	-1.40	1	190
09:28:00	40.80	40.95	40.80	-1.40	1	189
09:28:00	40.85	41.05	40.80	-1.40	4	188
09:28:00	40.85	41.05	40.85	-1.35	3	184
09:27:51	40.85	40.90	40.90	-1.30	1	181
09:27:46	40.90	40.95	40.90	-1.30	1	180
09:27:46	40.90	41.00	40.90	-1.30	1	179
09:27:44	40.95	41.05	40.95	-1.25	1	178
09:27:44	41.00	41.10	41.00	-1.20	1	177
09:27:26	41.15	41.20	41.15	-1.05	1	176
09:27:26	41.00	41.15	41.15	-1.05	1	175
09:26:32	41.00	41.15	41.00	-1.20	2	174
09:26:29	41.00	41.05	41.05	-1.15	1	172
09:26:06	41.10	41.20	41.05	-1.15	2	171
09:26:06	41.10	41.20	41.10	-1.10	1	169
09:25:10	41.05	41.15	41.05	-1.15	2	168
09:24:29	40.85	41.00	41.00	-1.20	2	166
09:22:10	40.65	40.80	40.80	-1.40	2	164
09:21:47	40.70	40.95	40.70	-1.50	1	162
09:21:45	40.65	40.80	40.80	-1.40	2	161
09:21:45	40.65	40.80	40.80	-1.40	4	159
09:21:33	40.55	40.70	40.70	-1.50	1	155
09:20:45	40.60	40.70	40.70	-1.50	1	154
09:20:45	40.80	40.90	40.70	-1.50	1	153
09:20:45	40.80	40.90	40.80	-1.40	1	152
09:20:32	40.75	41.05	40.75	-1.45	2	151
09:20:28	40.75	40.85	40.85	-1.35	1	149
09:20:28	40.70	40.80	40.80	-1.40	1	148
09:20:28	40.70	40.80	40.80	-1.40	1	147
09:20:27	40.80	40.95	40.80	-1.40	2	146
09:20:12	40.90	40.95	40.75	-1.45	1	144
09:20:12	40.90	40.95	40.90	-1.30	1	143
09:20:07	40.90	41.10	41.10	-1.10	4	142
09:20:07	41.00	41.10	41.00	-1.20	2	138
09:20:07	41.05	41.10	41.00	-1.20	7	136
09:20:07	41.05	41.10	41.05	-1.15	3	129
09:20:01	41.10	41.25	41.10	-1.10	1	126
09:19:38	41.10	41.30	41.10	-1.10	3	125
09:19:18	41.10	41.15	41.15	-1.05	1	122
09:19:14	41.20	41.40	41.20	-1.00	1	121
09:18:39	41.35	41.40	41.35	-0.85	2	120
09:18:26	41.20	41.50	41.20	-1.00	2	118
09:18:07	41.35	41.45	41.35	-0.85	1	116
09:17:49	41.35	41.45	41.35	-0.85	1	115
09:16:52	41.25	41.45	41.45	-0.75	1	114
09:16:25	41.25	41.30	41.30	-0.90	1	113
09:15:48	41.20	41.30	41.30	-0.90	1	112
09:15:26	41.10	41.30	41.10	-1.10	2	111
09:15:17	41.20	41.30	41.20	-1.00	1	109
09:14:33	41.10	41.15	41.15	-1.05	4	108
09:14:33	41.10	41.15	41.15	-1.05	1	104
09:14:33	41.10	41.15	41.15	-1.05	1	103
09:14:27	41.15	41.30	41.15	-1.05	1	102
09:14:23	41.15	41.30	41.15	-1.05	1	101
09:14:22	41.20	41.30	41.20	-1.00	1	100
09:14:05	41.20	41.30	41.15	-1.05	2	99
09:14:05	41.20	41.30	41.20	-1.00	1	97
09:13:59	41.10	41.20	41.20	-1.00	1	96
09:13:59	41.20	41.30	41.20	-1.00	3	95
09:13:26	41.20	41.30	41.20	-1.00	1	92
09:13:15	41.20	41.35	41.20	-1.00	1	91
09:13:05	41.30	41.35	41.35	-0.85	2	90
09:13:03	41.25	41.40	41.40	-0.80	1	88
09:13:02	41.35	41.45	41.25	-0.95	2	87
09:13:02	41.35	41.45	41.30	-0.90	2	85
09:13:02	41.35	41.45	41.35	-0.85	2	83
09:12:10	41.60	41.70	41.60	-0.60	2	81
09:11:04	41.55	41.60	41.60	-0.60	3	79
09:11:04	41.70	41.95	41.60	-0.60	4	76
09:11:04	41.70	41.95	41.65	-0.55	2	72
09:11:04	41.70	41.95	41.70	-0.50	2	70
09:11:03	41.90	41.95	41.90	-0.30	1	68
09:11:03	41.90	41.95	41.90	-0.30	2	67
09:10:52	41.95	42.10	41.95	-0.25	4	65
09:10:52	41.95	42.10	42.00	-0.20	1	61
09:09:18	41.95	42.00	42.00	-0.20	1	60
09:06:52	42.20	42.35	42.20	0	2	59
09:06:52	42.20	42.35	42.20	0	2	57
09:04:41	42.50	42.75	42.50	+0.30	1	55
09:04:41	42.50	42.80	42.50	+0.30	1	54
09:04:37	42.60	42.80	42.60	+0.40	5	53
09:04:37	42.65	42.80	42.65	+0.45	1	48
09:04:27	42.65	42.85	42.65	+0.45	1	47
09:04:21	42.70	42.90	42.70	+0.50	1	46
09:04:20	42.75	42.95	42.75	+0.55	2	45
09:04:03	42.75	42.90	42.90	+0.70	1	43
09:03:20	42.80	42.90	42.80	+0.60	1	42
09:03:18	42.75	42.80	42.80	+0.60	1	41
09:02:53	42.65	42.90	42.90	+0.70	1	40
09:00:39	42.55	42.70	42.70	+0.50	1	39
09:00:39	42.50	42.60	42.60	+0.40	3	38
09:00:32	42.80	42.95	42.80	+0.60	1	35
09:00:32	42.85	43.00	42.85	+0.65	1	34
09:00:23	42.80	43.00	43.00	+0.80	1	33
09:00:14	42.80	43.00	42.80	+0.60	1	32
09:00:14	42.95	43.00	42.95	+0.75	2	31
09:00:14	--	--	43.00	+0.80	7	29

　

其他人也逛...

PChome 購物儲值100,000元

【享樂券】全家虛擬禮物卡50元

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

App Store Card $ 3000 - 數位序號

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

統一超商10000元虛擬商品卡

POCO C85 8G/256GB(三入組)

【法國皇家】理想體態成貓F32 15KG

雅詩蘭黛特潤超導全方位修護露100ml

DJI OSMO POCKET 3 全能套裝

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

POCO X7 Pro 5G 12G/256GB

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【法國皇家】泌尿道保健成貓UC33 10KG

麥當勞大麥克好禮即享券

竹園變電所設備測試致火警台電...

蘋果推AirPods Max 2耳機主動...

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

‧卓榮泰：3、4月能源無虞 5月全...
‧技鋼進軍輝達GTC 展出可擴展AI工廠
‧鴻海去年獲利創新高每股賺13.61...

加密貨幣

比特幣BTC	73958.71	2,745.03	3.85%
以太幣ETH	2317.16	220.28	10.51%
瑞波幣XRP	1.52	0.11	8.01%
比特幣現金BCH	478.45	10.80	2.31%
萊特幣LTC	58.35	3.35	6.09%
卡達幣ADA	0.286511	0.02	8.76%
波場幣TRX	0.296950	0.00	-0.39%
恆星幣XLM	0.174400	0.01	4.71%

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。