最新未來機器(01401.HK)獲業務夥伴總值1億美元手機訂單熱門中海油田服務(02883.HK)預計本年資本性開支84.4億人民幣

更新報價

彬　台 (3379) 電機機械上櫃

52.20 ▲+2.10 +4.19% 1.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	3,433	52.20	15	52.30	2	50.30	55.10	50.30	50.10

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	52.20	52.30	52.20	+2.10	8	3433
13:30:00	52.20	52.30	52.20	+2.10	65	3425
13:24:57	52.00	52.10	52.10	+2.00	1	3360
13:24:53	52.00	52.10	52.10	+2.00	2	3359
13:24:50	52.00	52.10	52.10	+2.00	2	3357
13:24:46	52.00	52.10	52.10	+2.00	1	3355
13:24:45	52.00	52.10	52.10	+2.00	1	3354
13:24:36	52.00	52.10	52.10	+2.00	1	3353
13:24:24	52.00	52.10	52.10	+2.00	1	3352
13:23:14	52.00	52.10	52.00	+1.90	1	3351
13:23:11	52.00	52.10	52.00	+1.90	1	3350
13:23:09	52.00	52.10	52.00	+1.90	4	3349
13:22:57	52.10	52.20	52.00	+1.90	12	3345
13:22:57	52.10	52.20	52.10	+2.00	12	3333
13:22:49	52.10	52.20	52.10	+2.00	2	3321
13:22:46	52.10	52.20	52.10	+2.00	1	3319
13:22:18	52.10	52.20	52.10	+2.00	1	3318
13:22:17	52.10	52.20	52.10	+2.00	3	3317
13:22:09	52.10	52.20	52.10	+2.00	1	3314
13:21:43	52.10	52.20	52.10	+2.00	1	3313
13:21:34	52.10	52.20	52.10	+2.00	1	3312
13:21:08	52.10	52.20	52.10	+2.00	1	3311
13:21:02	52.00	52.10	52.10	+2.00	2	3310
13:21:00	52.00	52.10	52.10	+2.00	4	3308
13:20:52	52.00	52.10	52.10	+2.00	1	3304
13:19:35	52.00	52.10	52.10	+2.00	2	3303
13:16:07	52.00	52.10	52.10	+2.00	1	3301
13:15:12	52.00	52.10	52.10	+2.00	1	3300
13:14:10	52.00	52.10	52.10	+2.00	1	3299
13:13:07	52.10	52.20	52.10	+2.00	2	3298
13:12:48	52.10	52.20	52.10	+2.00	1	3296
13:11:44	52.10	52.20	52.10	+2.00	1	3295
13:11:32	52.00	52.10	52.10	+2.00	1	3294
13:11:19	52.00	52.10	52.10	+2.00	1	3293
13:10:00	52.00	52.10	52.10	+2.00	1	3292
13:08:54	52.00	52.10	52.00	+1.90	2	3291
13:08:43	52.00	52.10	52.00	+1.90	1	3289
13:07:27	51.90	52.00	52.00	+1.90	1	3288
13:06:29	51.90	52.00	52.00	+1.90	1	3287
13:04:36	51.90	52.00	52.00	+1.90	1	3286
13:02:11	51.90	52.00	52.00	+1.90	1	3285
13:01:09	52.00	52.10	52.00	+1.90	1	3284
13:00:58	52.00	52.10	52.00	+1.90	2	3283
13:00:47	52.00	52.10	52.00	+1.90	1	3281
13:00:39	52.00	52.10	52.00	+1.90	1	3280
13:00:28	52.10	52.20	52.10	+2.00	1	3279
13:00:09	51.90	52.10	52.10	+2.00	2	3278
13:00:03	52.00	52.10	52.00	+1.90	1	3276
12:59:38	51.90	52.10	52.10	+2.00	2	3275
12:58:53	52.00	52.10	52.00	+1.90	1	3273
12:58:49	52.00	52.10	52.00	+1.90	1	3272
12:58:27	52.00	52.10	52.00	+1.90	1	3271
12:53:01	51.90	52.10	52.10	+2.00	1	3270
12:51:58	52.10	52.20	52.10	+2.00	1	3269
12:49:45	52.00	52.20	52.20	+2.10	7	3268
12:49:38	51.90	52.10	52.10	+2.00	3	3261
12:45:02	51.90	52.20	51.90	+1.80	1	3258
12:44:59	51.90	52.20	51.90	+1.80	2	3257
12:42:52	51.90	52.20	51.90	+1.80	3	3255
12:40:13	51.80	51.90	51.80	+1.70	2	3252
12:40:02	51.90	52.00	51.90	+1.80	1	3250
12:39:44	52.00	52.20	52.00	+1.90	3	3249
12:37:48	52.20	52.30	52.20	+2.10	3	3246
12:37:47	52.10	52.20	52.20	+2.10	2	3243
12:37:28	52.10	52.20	52.20	+2.10	1	3241
12:37:24	52.10	52.20	52.20	+2.10	1	3240
12:36:36	52.10	52.20	52.10	+2.00	1	3239
12:36:36	52.10	52.20	52.10	+2.00	2	3238
12:36:35	52.10	52.20	52.10	+2.00	1	3236
12:36:35	52.10	52.20	52.10	+2.00	1	3235
12:36:35	52.10	52.20	52.10	+2.00	1	3234
12:36:35	52.10	52.20	52.10	+2.00	25	3233
12:36:35	52.10	52.20	52.10	+2.00	7	3208
12:36:35	52.00	52.10	52.10	+2.00	5	3201
12:36:04	51.90	52.00	52.00	+1.90	1	3196
12:35:21	51.90	52.00	52.00	+1.90	1	3195
12:33:51	51.90	52.00	51.90	+1.80	1	3194
12:32:39	51.90	52.00	51.90	+1.80	1	3193
12:32:29	51.90	52.00	51.90	+1.80	1	3192
12:32:07	51.90	52.00	51.90	+1.80	1	3191
12:31:39	51.90	52.00	51.90	+1.80	3	3190
12:31:05	52.00	52.10	52.00	+1.90	2	3187
12:31:04	52.00	52.10	52.00	+1.90	6	3185
12:30:55	52.00	52.10	52.10	+2.00	1	3179
12:30:26	52.10	52.20	52.10	+2.00	1	3178
12:28:25	52.10	52.20	52.10	+2.00	27	3177
12:28:25	52.00	52.10	52.10	+2.00	3	3150
12:27:48	52.00	52.10	52.10	+2.00	1	3147
12:25:56	52.00	52.10	52.00	+1.90	1	3146
12:25:23	51.80	52.00	52.00	+1.90	1	3145
12:25:10	51.80	52.00	52.00	+1.90	1	3144
12:24:57	51.80	52.00	52.00	+1.90	1	3143
12:23:47	51.80	52.00	51.80	+1.70	4	3142
12:23:47	51.80	52.00	51.80	+1.70	2	3138
12:23:46	51.80	52.00	52.00	+1.90	1	3136
12:19:41	51.80	52.10	51.80	+1.70	1	3135
12:18:23	51.80	51.90	51.90	+1.80	1	3134
12:18:19	51.80	51.90	51.90	+1.80	2	3133
12:18:12	51.80	51.90	51.90	+1.80	2	3131
12:16:41	51.80	51.90	51.90	+1.80	1	3129
12:16:25	51.80	51.90	51.80	+1.70	1	3128
12:15:08	51.80	51.90	51.80	+1.70	2	3127
12:15:00	51.90	52.00	51.90	+1.80	1	3125
12:14:46	51.80	52.00	51.80	+1.70	1	3124
12:14:46	51.90	52.00	51.90	+1.80	1	3123
12:14:39	51.90	52.10	51.90	+1.80	1	3122
12:14:32	51.90	52.10	51.90	+1.80	1	3121
12:14:26	51.90	52.10	51.90	+1.80	1	3120
12:13:25	51.80	51.90	51.90	+1.80	9	3119
12:12:07	51.80	51.90	51.80	+1.70	1	3110
12:11:39	51.70	51.90	51.70	+1.60	1	3109
12:11:26	51.70	51.90	51.90	+1.80	1	3108
12:08:29	51.60	51.90	51.60	+1.50	1	3107
12:08:24	51.60	51.70	51.70	+1.60	2	3106
12:08:21	51.50	51.70	51.70	+1.60	3	3104
12:08:19	51.50	51.80	51.50	+1.40	1	3101
12:08:11	51.80	52.10	51.50	+1.40	11	3100
12:08:11	51.80	52.10	51.60	+1.50	3	3089
12:08:11	51.80	52.10	51.70	+1.60	4	3086
12:08:11	51.80	52.10	51.80	+1.70	4	3082
12:08:11	51.80	51.90	51.90	+1.80	1	3078
12:08:01	51.70	51.80	51.80	+1.70	1	3077
12:07:48	51.80	51.90	51.70	+1.60	1	3076
12:07:48	51.80	51.90	51.80	+1.70	4	3075
12:07:25	51.90	52.00	51.90	+1.80	1	3071
12:07:25	52.00	52.10	52.00	+1.90	26	3070
12:06:36	52.00	52.10	52.10	+2.00	1	3044
12:05:59	52.00	52.10	52.10	+2.00	1	3043
12:05:32	52.10	52.20	52.10	+2.00	1	3042
12:05:16	52.10	52.30	52.10	+2.00	1	3041
12:05:14	52.10	52.30	52.10	+2.00	10	3040
12:03:57	52.10	52.30	52.10	+2.00	3	3030
12:03:03	52.10	52.30	52.10	+2.00	1	3027
12:03:02	52.20	52.30	52.20	+2.10	10	3026
12:03:02	52.20	52.40	52.20	+2.10	10	3016
12:03:02	52.30	52.40	52.30	+2.20	2	3006
12:03:02	52.30	52.40	52.30	+2.20	1	3004
11:58:57	52.30	52.40	52.30	+2.20	1	3003
11:57:46	52.30	52.40	52.30	+2.20	1	3002
11:57:41	52.20	52.30	52.30	+2.20	1	3001
11:57:24	52.20	52.30	52.30	+2.20	2	3000
11:55:48	52.20	52.30	52.30	+2.20	1	2998
11:55:20	52.30	52.40	52.30	+2.20	1	2997
11:55:07	52.30	52.40	52.30	+2.20	2	2996
11:55:03	52.30	52.40	52.30	+2.20	1	2994
11:54:43	52.30	52.40	52.30	+2.20	1	2993
11:53:40	52.30	52.50	52.30	+2.20	5	2992
11:52:46	52.20	52.50	52.20	+2.10	1	2987
11:50:42	52.30	52.50	52.30	+2.20	1	2986
11:50:32	52.30	52.50	52.30	+2.20	10	2985
11:49:14	52.40	52.70	52.40	+2.30	1	2975
11:49:14	52.40	52.70	52.40	+2.30	1	2974
11:48:42	52.40	52.70	52.40	+2.30	3	2973
11:47:18	52.40	52.70	52.40	+2.30	2	2970
11:46:55	52.40	52.70	52.40	+2.30	1	2968
11:46:17	52.40	52.70	52.40	+2.30	1	2967
11:45:42	52.40	52.70	52.70	+2.60	1	2966
11:44:34	52.40	52.70	52.30	+2.20	3	2965
11:44:34	52.40	52.70	52.40	+2.30	2	2962
11:44:34	52.60	52.80	52.40	+2.30	2	2960
11:44:34	52.60	52.80	52.50	+2.40	2	2958
11:44:34	52.60	52.80	52.60	+2.50	1	2956
11:41:28	52.40	52.70	52.70	+2.60	1	2955
11:41:26	52.40	52.70	52.70	+2.60	3	2954
11:41:00	52.40	52.60	52.60	+2.50	2	2951
11:40:17	52.30	52.40	52.40	+2.30	3	2949
11:39:27	52.40	52.60	52.40	+2.30	10	2946
11:39:10	52.30	52.60	52.30	+2.20	4	2936
11:39:09	52.30	52.60	52.30	+2.20	4	2932
11:39:09	52.30	52.60	52.30	+2.20	1	2928
11:38:24	52.40	52.70	52.40	+2.30	7	2927
11:35:35	52.40	52.60	52.60	+2.50	1	2920
11:35:35	52.50	52.80	52.50	+2.40	5	2919
11:35:22	52.70	52.80	52.70	+2.60	1	2914
11:35:22	52.40	52.70	52.70	+2.60	3	2913
11:34:24	52.40	52.70	52.70	+2.60	1	2910
11:33:31	52.40	52.70	52.40	+2.30	1	2909
11:33:24	52.50	52.70	52.50	+2.40	1	2908
11:33:00	52.40	52.50	52.50	+2.40	4	2907
11:32:54	52.40	52.50	52.50	+2.40	1	2903
11:32:45	52.30	52.40	52.40	+2.30	4	2902
11:32:42	52.30	52.40	52.40	+2.30	1	2898
11:32:39	52.30	52.40	52.40	+2.30	1	2897
11:32:16	52.30	52.40	52.40	+2.30	1	2896
11:31:21	52.30	52.40	52.30	+2.20	1	2895
11:30:56	52.30	52.50	52.30	+2.20	1	2894
11:30:40	52.30	52.50	52.30	+2.20	1	2893
11:30:15	52.40	52.50	52.40	+2.30	1	2892
11:30:13	52.40	52.50	52.40	+2.30	1	2891
11:29:45	52.40	52.70	52.40	+2.30	1	2890
11:28:50	52.50	52.80	52.40	+2.30	9	2889
11:28:50	52.50	52.80	52.50	+2.40	1	2880
11:27:26	52.40	52.50	52.50	+2.40	1	2879
11:27:26	52.40	52.50	52.50	+2.40	7	2878
11:27:26	52.50	52.60	52.50	+2.40	7	2871
11:27:17	52.60	52.80	52.60	+2.50	1	2864
11:26:48	52.60	52.80	52.60	+2.50	1	2863
11:25:35	52.60	52.80	52.60	+2.50	1	2862
11:25:32	52.70	52.90	52.70	+2.60	10	2861
11:25:32	52.80	52.90	52.80	+2.70	2	2851
11:19:46	52.80	52.90	52.90	+2.80	1	2849
11:18:23	52.90	53.00	52.90	+2.80	1	2848
11:17:54	52.80	53.00	53.00	+2.90	1	2847
11:16:04	52.70	53.00	52.70	+2.60	5	2846
11:16:03	52.80	53.10	52.70	+2.60	3	2841
11:16:03	52.80	53.10	52.80	+2.70	2	2838
11:14:57	52.80	53.10	52.80	+2.70	5	2836
11:14:57	52.90	53.10	52.90	+2.80	12	2831
11:14:57	53.00	53.20	53.00	+2.90	4	2819
11:14:45	53.00	53.10	53.10	+3.00	1	2815
11:14:03	53.00	53.10	53.00	+2.90	1	2814
11:12:33	53.00	53.10	53.00	+2.90	1	2813
11:09:32	52.90	53.00	53.00	+2.90	1	2812
11:09:13	52.90	53.00	52.90	+2.80	1	2811
11:08:39	53.00	53.20	53.00	+2.90	4	2810
11:08:39	52.70	53.00	53.00	+2.90	4	2806
11:08:32	52.70	52.90	52.90	+2.80	2	2802
11:08:03	52.80	52.90	52.80	+2.70	3	2800
11:08:03	52.70	52.80	52.80	+2.70	2	2797
11:07:47	52.60	52.70	52.70	+2.60	4	2795
11:07:45	52.50	52.60	52.60	+2.50	1	2791
11:07:33	52.40	52.50	52.50	+2.40	2	2790
11:06:01	52.50	52.60	52.50	+2.40	16	2788
11:05:54	52.50	52.60	52.50	+2.40	1	2772
11:05:44	52.60	52.70	52.60	+2.50	3	2771
11:04:36	52.60	52.70	52.60	+2.50	1	2768
11:04:13	52.60	52.70	52.60	+2.50	1	2767
11:04:13	52.60	52.70	52.60	+2.50	1	2766
11:04:13	52.60	52.70	52.60	+2.50	1	2765
11:02:22	52.60	52.80	52.60	+2.50	5	2764
11:02:19	52.60	52.80	52.60	+2.50	1	2759
11:02:02	52.60	52.80	52.60	+2.50	5	2758
11:01:13	52.60	52.80	52.60	+2.50	1	2753
11:01:13	52.70	52.90	52.70	+2.60	11	2752
11:01:13	52.80	52.90	52.80	+2.70	1	2741
11:01:13	52.80	52.90	52.80	+2.70	4	2740
10:59:52	52.80	52.90	52.80	+2.70	1	2736
10:59:21	52.80	52.90	52.80	+2.70	3	2735
10:58:34	52.70	52.80	52.80	+2.70	1	2732
10:58:08	52.70	52.80	52.70	+2.60	1	2731
10:56:50	52.70	52.80	52.70	+2.60	4	2730
10:54:40	52.70	52.80	52.70	+2.60	1	2726
10:54:15	52.80	52.90	52.80	+2.70	1	2725
10:53:12	52.70	52.90	52.70	+2.60	1	2724
10:52:52	52.70	52.90	52.70	+2.60	1	2723
10:52:03	52.70	52.90	52.70	+2.60	1	2722
10:51:19	52.80	52.90	52.80	+2.70	8	2721
10:51:19	52.80	52.90	52.80	+2.70	10	2713
10:50:50	52.80	52.90	52.90	+2.80	4	2703
10:50:10	52.80	52.90	52.90	+2.80	1	2699
10:50:01	52.80	52.90	52.90	+2.80	1	2698
10:49:11	52.90	53.20	52.90	+2.80	2	2697
10:48:40	52.80	53.10	52.80	+2.70	3	2695
10:48:27	52.90	53.20	52.90	+2.80	4	2692
10:46:48	53.00	53.20	53.00	+2.90	6	2688
10:46:48	53.10	53.30	53.10	+3.00	1	2682
10:46:48	53.10	53.30	53.10	+3.00	2	2681
10:42:55	53.10	53.20	53.10	+3.00	1	2679
10:40:59	53.10	53.20	53.10	+3.00	1	2678
10:39:10	53.00	53.30	53.00	+2.90	1	2677
10:37:32	53.00	53.30	53.00	+2.90	1	2676
10:34:54	52.90	53.00	53.00	+2.90	2	2675
10:34:54	53.00	53.30	53.00	+2.90	4	2673
10:34:30	53.00	53.30	53.00	+2.90	4	2669
10:33:11	53.00	53.20	53.00	+2.90	1	2665
10:33:00	53.00	53.20	53.00	+2.90	2	2664
10:31:45	53.10	53.30	53.10	+3.00	1	2662
10:31:26	53.10	53.30	53.10	+3.00	1	2661
10:30:56	53.10	53.30	53.10	+3.00	1	2660
10:30:37	53.20	53.30	53.20	+3.10	1	2659
10:30:34	53.10	53.20	53.20	+3.10	3	2658
10:30:26	53.10	53.20	53.20	+3.10	2	2655
10:30:14	53.10	53.20	53.20	+3.10	1	2653
10:28:30	53.10	53.20	53.20	+3.10	1	2652
10:26:10	53.00	53.20	53.00	+2.90	1	2651
10:25:37	53.00	53.20	53.00	+2.90	2	2650
10:25:06	52.90	53.20	53.20	+3.10	1	2648
10:24:48	52.90	53.20	52.90	+2.80	1	2647
10:24:43	52.90	53.20	52.90	+2.80	2	2646
10:23:41	53.10	53.20	53.10	+3.00	1	2644
10:23:41	53.10	53.20	53.10	+3.00	1	2643
10:23:16	52.90	53.20	52.90	+2.80	1	2642
10:22:51	52.90	53.20	52.90	+2.80	2	2641
10:22:46	52.90	53.10	53.10	+3.00	1	2639
10:22:40	52.90	53.20	53.20	+3.10	1	2638
10:22:34	52.80	53.20	52.80	+2.70	1	2637
10:22:34	52.90	53.20	52.80	+2.70	4	2636
10:22:34	52.90	53.20	52.90	+2.80	1	2632
10:22:34	52.90	53.20	52.90	+2.80	2	2631
10:22:26	53.10	53.20	53.10	+3.00	1	2629
10:22:26	53.10	53.20	53.10	+3.00	1	2628
10:22:25	52.90	53.20	52.90	+2.80	5	2627
10:22:24	53.00	53.20	53.00	+2.90	27	2622
10:22:01	53.10	53.40	53.10	+3.00	1	2595
10:21:33	53.00	53.40	53.00	+2.90	1	2594
10:21:29	53.00	53.40	53.00	+2.90	2	2593
10:21:26	53.10	53.50	53.10	+3.00	16	2591
10:21:25	53.20	53.60	53.20	+3.10	7	2575
10:21:25	53.20	53.60	53.20	+3.10	2	2568
10:20:41	53.20	53.60	53.20	+3.10	1	2566
10:20:39	53.30	53.60	53.30	+3.20	1	2565
10:18:03	53.30	53.60	53.30	+3.20	6	2564
10:16:56	53.30	53.40	53.40	+3.30	1	2558
10:16:10	53.40	53.60	53.40	+3.30	1	2557
10:15:27	53.30	53.40	53.40	+3.30	1	2556
10:15:03	53.30	53.40	53.40	+3.30	1	2555
10:14:13	53.30	53.40	53.30	+3.20	1	2554
10:14:09	53.30	53.40	53.30	+3.20	1	2553
10:13:50	53.30	53.40	53.30	+3.20	1	2552
10:13:25	53.40	53.50	53.40	+3.30	1	2551
10:12:17	53.40	53.60	53.40	+3.30	1	2550
10:11:43	53.40	53.60	53.40	+3.30	2	2549
10:10:57	53.40	53.60	53.40	+3.30	1	2547
10:10:42	53.40	53.50	53.50	+3.40	1	2546
10:10:26	53.30	53.50	53.50	+3.40	1	2545
10:10:09	53.30	53.50	53.60	+3.50	3	2544
10:10:09	53.30	53.50	53.50	+3.40	2	2541
10:10:03	53.30	53.50	53.50	+3.40	1	2539
10:10:01	53.40	53.50	53.40	+3.30	1	2538
10:09:11	53.50	53.70	53.50	+3.40	9	2537
10:09:11	53.60	53.70	53.60	+3.50	1	2528
10:09:11	53.70	53.90	53.70	+3.60	1	2527
10:08:43	53.70	53.90	53.70	+3.60	1	2526
10:08:41	53.70	53.90	53.70	+3.60	1	2525
10:08:25	53.70	53.80	53.80	+3.70	4	2524
10:08:14	53.70	53.80	53.80	+3.70	1	2520
10:07:42	53.70	53.80	53.80	+3.70	1	2519
10:07:35	53.70	53.80	53.80	+3.70	1	2518
10:06:38	53.70	53.80	53.80	+3.70	2	2517
10:06:29	53.80	53.90	53.80	+3.70	10	2515
10:06:04	53.70	53.80	53.80	+3.70	1	2505
10:05:41	53.60	53.70	53.70	+3.60	1	2504
10:05:39	53.60	53.70	53.70	+3.60	2	2503
10:05:06	53.70	53.80	53.70	+3.60	5	2501
10:04:40	53.70	53.80	53.70	+3.60	1	2496
10:04:34	53.50	53.70	53.70	+3.60	1	2495
10:04:28	53.60	53.80	53.60	+3.50	1	2494
10:04:26	53.50	53.70	53.70	+3.60	1	2493
10:04:21	53.50	53.60	53.60	+3.50	3	2492
10:04:03	53.50	53.60	53.50	+3.40	2	2489
10:03:51	53.40	53.60	53.60	+3.50	1	2487
10:03:44	53.30	53.50	53.50	+3.40	1	2486
10:03:42	53.30	53.50	53.50	+3.40	1	2485
10:03:29	53.40	53.60	53.40	+3.30	1	2484
10:02:29	53.20	53.40	53.40	+3.30	1	2483
10:02:21	53.20	53.40	53.40	+3.30	1	2482
10:02:00	53.20	53.40	53.40	+3.30	1	2481
10:01:52	53.10	53.40	53.40	+3.30	1	2480
10:01:44	53.20	53.40	53.20	+3.10	3	2479
10:01:20	53.20	53.30	53.30	+3.20	1	2476
10:00:12	53.10	53.20	53.10	+3.00	1	2475
09:59:30	53.10	53.20	53.20	+3.10	1	2474
09:58:53	53.10	53.30	53.10	+3.00	2	2473
09:58:48	53.20	53.30	53.20	+3.10	1	2471
09:58:28	53.20	53.30	53.20	+3.10	1	2470
09:56:56	53.10	53.30	53.10	+3.00	1	2469
09:56:47	53.20	53.40	53.20	+3.10	9	2468
09:56:46	53.30	53.50	53.30	+3.20	10	2459
09:56:46	53.40	53.60	53.40	+3.30	6	2449
09:56:46	53.40	53.60	53.40	+3.30	1	2443
09:56:46	53.40	53.60	53.40	+3.30	1	2442
09:55:42	53.30	53.40	53.40	+3.30	1	2441
09:55:33	53.40	53.50	53.40	+3.30	1	2440
09:55:21	53.30	53.50	53.50	+3.40	1	2439
09:54:33	53.30	53.40	53.40	+3.30	1	2438
09:54:13	53.40	53.50	53.40	+3.30	1	2437
09:54:13	53.40	53.50	53.40	+3.30	1	2436
09:54:06	53.50	53.60	53.50	+3.40	2	2435
09:54:06	53.50	53.60	53.50	+3.40	2	2433
09:53:28	53.50	53.60	53.50	+3.40	1	2431
09:53:04	53.50	53.60	53.50	+3.40	1	2430
09:52:37	53.30	53.50	53.50	+3.40	1	2429
09:51:31	53.30	53.40	53.40	+3.30	1	2428
09:51:03	53.40	53.50	53.40	+3.30	1	2427
09:51:03	53.50	53.60	53.50	+3.40	9	2426
09:51:03	53.40	53.50	53.50	+3.40	1	2417
09:50:52	53.40	53.50	53.40	+3.30	2	2416
09:50:43	53.30	53.40	53.40	+3.30	3	2414
09:50:43	53.30	53.40	53.40	+3.30	2	2411
09:50:35	53.30	53.40	53.40	+3.30	1	2409
09:49:54	53.30	53.40	53.30	+3.20	1	2408
09:48:34	53.20	53.30	53.30	+3.20	1	2407
09:48:11	53.20	53.30	53.30	+3.20	2	2406
09:47:47	53.00	53.30	53.30	+3.20	1	2404
09:47:47	53.10	53.30	53.10	+3.00	8	2403
09:47:47	53.10	53.30	53.10	+3.00	4	2395
09:47:47	53.20	53.40	53.20	+3.10	5	2391
09:47:41	53.20	53.30	53.30	+3.20	1	2386
09:46:47	53.30	53.40	53.30	+3.20	1	2385
09:46:35	53.20	53.30	53.20	+3.10	1	2384
09:46:35	53.20	53.30	53.30	+3.20	2	2383
09:46:04	53.10	53.30	53.30	+3.20	1	2381
09:45:31	53.30	53.40	53.30	+3.20	1	2380
09:45:25	53.30	53.40	53.40	+3.30	1	2379
09:45:19	53.30	53.40	53.40	+3.30	1	2378
09:45:07	53.30	53.40	53.40	+3.30	1	2377
09:44:48	53.00	53.30	53.30	+3.20	1	2376
09:44:43	53.00	53.30	53.30	+3.20	1	2375
09:44:40	53.00	53.30	53.00	+2.90	1	2374
09:44:38	53.00	53.30	53.00	+2.90	1	2373
09:44:15	53.10	53.30	53.00	+2.90	4	2372
09:44:15	53.10	53.30	53.10	+3.00	6	2368
09:42:39	52.90	53.00	53.00	+2.90	1	2362
09:42:23	52.90	53.00	53.00	+2.90	1	2361
09:42:22	52.90	53.00	52.90	+2.80	1	2360
09:42:21	52.90	53.00	53.00	+2.90	1	2359
09:42:19	52.90	53.00	52.90	+2.80	1	2358
09:42:18	52.90	53.00	53.00	+2.90	1	2357
09:42:11	53.00	53.10	53.00	+2.90	7	2356
09:42:11	53.00	53.10	53.00	+2.90	10	2349
09:41:48	53.00	53.10	53.00	+2.90	1	2339
09:41:45	53.00	53.20	53.20	+3.10	2	2338
09:41:44	53.10	53.30	53.10	+3.00	6	2336
09:41:44	53.20	53.30	53.20	+3.10	1	2330
09:41:19	53.10	53.20	53.20	+3.10	2	2329
09:41:15	53.10	53.20	53.10	+3.00	1	2327
09:41:04	53.10	53.50	53.10	+3.00	1	2326
09:40:55	53.20	53.40	53.20	+3.10	1	2325
09:40:34	53.20	53.30	53.20	+3.10	2	2324
09:40:28	53.10	53.30	53.10	+3.00	1	2322
09:40:15	53.20	53.30	53.20	+3.10	1	2321
09:40:14	53.20	53.40	53.10	+3.00	5	2320
09:40:14	53.20	53.40	53.20	+3.10	5	2315
09:40:11	53.30	53.50	53.30	+3.20	2	2310
09:39:26	53.20	53.30	53.30	+3.20	1	2308
09:39:21	53.30	53.50	53.30	+3.20	1	2307
09:39:12	53.20	53.30	53.30	+3.20	1	2306
09:39:11	53.20	53.30	53.30	+3.20	1	2305
09:38:37	53.10	53.30	53.30	+3.20	2	2304
09:38:33	53.10	53.20	53.20	+3.10	2	2302
09:38:25	53.20	53.30	53.20	+3.10	1	2300
09:38:25	53.20	53.30	53.20	+3.10	1	2299
09:38:25	53.20	53.30	53.20	+3.10	1	2298
09:38:25	53.20	53.30	53.20	+3.10	2	2297
09:38:25	53.20	53.30	53.20	+3.10	1	2295
09:38:12	53.30	53.40	53.30	+3.20	2	2294
09:38:12	53.30	53.40	53.30	+3.20	1	2292
09:38:08	53.40	53.50	53.40	+3.30	6	2291
09:38:08	53.50	53.60	53.50	+3.40	5	2285
09:37:54	53.40	53.50	53.50	+3.40	3	2280
09:37:51	53.50	53.60	53.50	+3.40	1	2277
09:37:50	53.40	53.50	53.50	+3.40	2	2276
09:37:38	53.40	53.50	53.50	+3.40	1	2274
09:37:36	53.40	53.50	53.50	+3.40	1	2273
09:37:02	53.30	53.50	53.50	+3.40	1	2272
09:36:54	53.20	53.50	53.50	+3.40	1	2271
09:36:36	53.20	53.30	53.30	+3.20	1	2270
09:36:32	53.20	53.50	53.20	+3.10	4	2269
09:36:25	53.10	53.40	53.40	+3.30	2	2265
09:36:21	53.10	53.40	53.10	+3.00	1	2263
09:36:18	53.10	53.40	53.40	+3.30	1	2262
09:36:16	53.00	53.20	53.20	+3.10	1	2261
09:36:14	53.00	53.20	53.00	+2.90	1	2260
09:36:09	53.00	53.10	53.10	+3.00	1	2259
09:36:09	53.00	53.10	53.10	+3.00	1	2258
09:35:56	52.90	53.00	53.00	+2.90	3	2257
09:35:55	52.90	53.00	52.90	+2.80	1	2254
09:35:53	53.00	53.10	52.90	+2.80	7	2253
09:35:53	53.00	53.10	53.00	+2.90	3	2246
09:35:52	53.00	53.10	53.00	+2.90	1	2243
09:35:50	53.00	53.10	53.00	+2.90	3	2242
09:35:47	53.00	53.10	53.00	+2.90	1	2239
09:35:42	53.00	53.10	53.00	+2.90	1	2238
09:35:41	53.10	53.20	53.00	+2.90	8	2237
09:35:41	53.10	53.20	53.10	+3.00	2	2229
09:35:41	53.10	53.20	53.10	+3.00	1	2227
09:35:32	53.10	53.20	53.10	+3.00	1	2226
09:35:29	53.10	53.20	53.10	+3.00	1	2225
09:35:29	53.10	53.20	53.10	+3.00	4	2224
09:35:14	53.10	53.20	53.10	+3.00	10	2220
09:35:14	53.20	53.30	53.20	+3.10	1	2210
09:35:14	53.20	53.40	53.20	+3.10	11	2209
09:35:13	53.30	53.40	53.30	+3.20	1	2198
09:35:11	53.20	53.30	53.30	+3.20	1	2197
09:35:08	53.20	53.30	53.20	+3.10	1	2196
09:35:00	53.20	53.40	53.20	+3.10	1	2195
09:34:51	53.20	53.30	53.30	+3.20	1	2194
09:34:49	53.20	53.30	53.20	+3.10	1	2193
09:34:39	53.20	53.30	53.20	+3.10	1	2192
09:34:36	53.20	53.30	53.20	+3.10	1	2191
09:34:29	53.20	53.40	53.20	+3.10	1	2190
09:34:23	53.10	53.20	53.20	+3.10	1	2189
09:34:23	53.10	53.20	53.20	+3.10	1	2188
09:34:23	53.20	53.50	53.20	+3.10	3	2187
09:34:20	53.20	53.50	53.10	+3.00	2	2184
09:34:20	53.20	53.50	53.20	+3.10	3	2182
09:34:20	53.30	53.50	53.20	+3.10	2	2179
09:34:20	53.30	53.50	53.30	+3.20	3	2177
09:34:19	53.30	53.50	53.30	+3.20	1	2174
09:34:15	53.20	53.50	53.20	+3.10	1	2173
09:34:11	53.20	53.30	53.30	+3.20	1	2172
09:34:08	53.10	53.20	53.20	+3.10	1	2171
09:34:02	53.10	53.50	53.10	+3.00	2	2170
09:34:01	53.10	53.20	53.20	+3.10	1	2168
09:34:01	53.10	53.20	53.20	+3.10	1	2167
09:34:01	53.10	53.30	53.30	+3.20	1	2166
09:33:56	53.10	53.20	53.20	+3.10	1	2165
09:33:50	53.10	53.20	53.20	+3.10	1	2164
09:33:50	53.10	53.30	53.30	+3.20	1	2163
09:33:45	53.30	53.40	53.20	+3.10	1	2162
09:33:45	53.30	53.40	53.30	+3.20	2	2161
09:33:39	53.40	53.70	53.40	+3.30	1	2159
09:33:39	53.30	53.40	53.40	+3.30	1	2158
09:33:37	53.40	53.70	53.40	+3.30	1	2157
09:33:34	53.20	53.40	53.40	+3.30	1	2156
09:33:34	53.40	53.70	53.40	+3.30	2	2155
09:33:31	53.40	53.70	53.40	+3.30	4	2153
09:33:31	53.40	53.70	53.40	+3.30	1	2149
09:33:30	53.50	53.80	53.50	+3.40	1	2148
09:33:29	53.60	53.80	53.60	+3.50	4	2147
09:33:29	53.70	53.80	53.70	+3.60	5	2143
09:33:25	53.80	54.00	53.80	+3.70	5	2138
09:33:23	53.90	54.10	53.90	+3.80	2	2133
09:33:23	54.00	54.10	53.90	+3.80	2	2131
09:33:23	54.00	54.10	54.00	+3.90	3	2129
09:33:21	54.00	54.30	54.00	+3.90	1	2126
09:33:12	54.10	54.30	54.10	+4.00	1	2125
09:33:11	54.00	54.30	54.00	+3.90	17	2124
09:33:11	54.10	54.40	54.10	+4.00	8	2107
09:33:11	54.10	54.40	54.10	+4.00	1	2099
09:33:07	54.20	54.40	54.20	+4.10	2	2098
09:33:07	54.20	54.40	54.20	+4.10	2	2096
09:33:07	54.30	54.40	54.30	+4.20	4	2094
09:33:07	54.40	54.50	54.40	+4.30	25	2090
09:33:07	54.40	54.50	54.40	+4.30	16	2065
09:33:05	54.40	54.50	54.40	+4.30	1	2049
09:32:56	54.40	54.50	54.40	+4.30	1	2048
09:32:56	54.40	54.50	54.40	+4.30	1	2047
09:32:14	54.50	54.60	54.50	+4.40	1	2046
09:32:12	54.50	54.60	54.60	+4.50	4	2045
09:31:57	54.40	54.60	54.40	+4.30	1	2041
09:31:57	54.40	54.50	54.50	+4.40	2	2040
09:31:52	54.40	54.50	54.50	+4.40	1	2038
09:31:50	54.40	54.50	54.50	+4.40	2	2037
09:31:38	54.40	54.50	54.40	+4.30	1	2035
09:31:35	54.40	54.50	54.40	+4.30	1	2034
09:31:05	54.50	54.60	54.40	+4.30	6	2033
09:31:05	54.50	54.60	54.50	+4.40	4	2027
09:31:01	54.50	54.60	54.50	+4.40	1	2023
09:30:58	54.50	54.60	54.50	+4.40	1	2022
09:30:54	54.50	54.60	54.50	+4.40	6	2021
09:30:42	54.50	54.60	54.50	+4.40	3	2015
09:30:39	54.50	54.60	54.50	+4.40	1	2012
09:30:26	54.60	54.70	54.60	+4.50	2	2011
09:30:03	54.50	54.60	54.60	+4.50	1	2009
09:29:54	54.50	54.60	54.50	+4.40	1	2008
09:29:54	54.50	54.60	54.50	+4.40	1	2007
09:29:54	54.50	54.60	54.50	+4.40	1	2006
09:29:47	54.50	54.60	54.50	+4.40	1	2005
09:29:40	54.50	54.60	54.50	+4.40	1	2004
09:29:40	54.50	54.60	54.50	+4.40	1	2003
09:29:23	54.50	54.70	54.50	+4.40	5	2002
09:29:21	54.60	54.70	54.60	+4.50	1	1997
09:29:16	54.70	54.80	54.50	+4.40	1	1996
09:29:16	54.70	54.80	54.60	+4.50	3	1995
09:29:16	54.70	54.80	54.70	+4.60	1	1992
09:29:11	54.60	54.70	54.70	+4.60	1	1991
09:29:00	54.50	54.70	54.70	+4.60	1	1990
09:28:52	54.50	54.80	54.50	+4.40	3	1989
09:28:50	54.70	54.80	54.70	+4.60	1	1986
09:28:46	54.60	54.80	54.50	+4.40	1	1985
09:28:46	54.60	54.80	54.60	+4.50	1	1984
09:28:46	54.60	54.80	54.60	+4.50	2	1983
09:28:44	54.70	54.80	54.70	+4.60	1	1981
09:28:41	54.80	54.90	54.80	+4.70	5	1980
09:28:35	54.80	54.90	54.90	+4.80	1	1975
09:28:16	54.80	55.00	55.00	+4.90	2	1974
09:28:09	54.80	55.00	55.00	+4.90	1	1972
09:28:06	54.90	55.00	54.90	+4.80	2	1971
09:28:06	54.90	55.00	54.90	+4.80	3	1969
09:28:06	54.90	55.00	54.90	+4.80	3	1966
09:27:46	55.00	55.10	55.00	+4.90	1	1963
09:27:46	55.00	55.10	55.00	+4.90	1	1962
09:27:38	54.90	55.00	55.00	+4.90	1	1961
09:27:31	54.90	55.00	55.00	+4.90	1	1960
09:27:28	54.90	55.10	55.10	+5.00	1	1959
09:27:18	55.00	55.10	55.00	+4.90	5	1958
09:27:18	55.00	55.10	55.00	+4.90	5	1953
09:26:58	55.00	55.10	55.10	+5.00	5	1948
09:26:56	55.00	55.10	55.00	+4.90	2	1943
09:26:48	55.00	55.10	55.10	+5.00	5	1941
09:26:47	55.00	55.10	55.00	+4.90	1	1936
09:26:46	55.00	55.10	55.10	+5.00	1	1935
09:26:41	55.00	55.10	55.10	+5.00	2	1934
09:26:40	55.00	55.10	55.10	+5.00	1	1932
09:26:37	55.00	55.10	55.00	+4.90	1	1931
09:26:34	55.00	55.10	55.10	+5.00	5	1930
09:26:34	55.00	55.10	55.00	+4.90	1	1925
09:26:34	55.00	55.10	55.10	+5.00	1	1924
09:26:34	55.00	55.10	55.00	+4.90	2	1923
09:26:28	55.00	55.10	55.10	+5.00	1	1921
09:26:25	55.00	55.10	55.00	+4.90	1	1920
09:26:19	55.00	55.10	55.00	+4.90	1	1919
09:26:18	55.00	55.10	55.10	+5.00	1	1918
09:26:18	55.00	55.10	55.10	+5.00	2	1917
09:26:08	55.00	55.10	55.10	+5.00	1	1915
09:26:07	55.00	55.10	55.00	+4.90	1	1914
09:26:06	55.00	55.10	55.10	+5.00	1	1913
09:26:04	55.00	55.10	55.00	+4.90	1	1912
09:26:01	55.00	55.10	55.10	+5.00	2	1911
09:26:01	55.00	55.10	55.10	+5.00	1	1909
09:25:59	55.00	55.10	55.00	+4.90	2	1908
09:25:49	55.00	55.10	55.10	+5.00	1	1906
09:25:48	55.00	55.10	55.10	+5.00	1	1905
09:25:41	55.00	55.10	55.10	+5.00	1	1904
09:25:40	55.00	55.10	55.10	+5.00	1	1903
09:25:30	55.00	55.10	55.00	+4.90	1	1902
09:25:29	55.00	55.10	55.10	+5.00	1	1901
09:25:29	55.00	55.10	55.00	+4.90	1	1900
09:25:26	55.00	55.10	55.10	+5.00	3	1899
09:25:22	55.00	55.10	55.00	+4.90	1	1896
09:25:22	55.00	55.10	55.10	+5.00	1	1895
09:25:22	55.00	55.10	55.10	+5.00	1	1894
09:25:22	55.00	55.10	55.10	+5.00	1	1893
09:25:21	55.00	55.10	55.10	+5.00	3	1892
09:25:19	55.00	55.10	55.10	+5.00	1	1889
09:25:18	55.00	55.10	55.00	+4.90	1	1888
09:25:18	55.00	55.10	55.10	+5.00	2	1887
09:25:16	55.00	55.10	55.10	+5.00	20	1885
09:25:14	55.00	55.10	55.10	+5.00	3	1865
09:25:09	55.00	55.10	55.10	+5.00	20	1862
09:25:03	55.00	55.10	55.10	+5.00	1	1842
09:25:03	55.00	55.10	55.10	+5.00	1	1841
09:25:01	55.00	55.10	55.10	+5.00	2	1840
09:25:01	55.00	55.10	55.10	+5.00	2	1838
09:25:00	55.00	55.10	55.00	+4.90	1	1836
09:24:58	54.90	55.00	55.10	+5.00	4	1835
09:24:58	54.90	55.00	55.00	+4.90	1	1831
09:24:56	54.90	55.00	55.00	+4.90	1	1830
09:24:55	54.90	55.00	55.00	+4.90	1	1829
09:24:53	55.00	55.10	55.00	+4.90	4	1828
09:24:50	54.90	55.00	55.00	+4.90	1	1824
09:24:44	55.00	55.10	54.90	+4.80	3	1823
09:24:44	55.00	55.10	55.00	+4.90	1	1820
09:24:39	55.00	55.10	55.10	+5.00	1	1819
09:24:39	55.00	55.10	55.10	+5.00	1	1818
09:24:38	54.90	55.10	55.10	+5.00	2	1817
09:24:37	54.90	55.00	55.00	+4.90	1	1815
09:24:33	54.90	55.00	55.00	+4.90	1	1814
09:24:30	54.90	55.00	54.90	+4.80	1	1813
09:24:28	54.90	--	54.90	+4.80	1	1812
09:24:26	市價	--	54.90	+4.80	2	1811
09:24:26	市價	--	55.00	+4.90	2	1809
09:24:26	市價	--	55.10	+5.00	11	1807
09:24:25	市價	--	55.10	+5.00	1	1796
09:24:24	55.00	55.10	55.10	+5.00	44	1795
09:24:23	55.00	55.10	55.00	+4.90	1	1751
09:24:23	55.00	55.10	55.10	+5.00	10	1750
09:24:22	55.00	55.10	55.10	+5.00	20	1740
09:24:19	54.90	55.10	55.10	+5.00	20	1720
09:24:19	55.00	55.10	55.00	+4.90	3	1700
09:24:18	55.00	55.10	55.10	+5.00	1	1697
09:24:16	55.00	55.10	55.10	+5.00	1	1696
09:24:15	55.00	55.10	55.00	+4.90	1	1695
09:24:14	55.00	55.10	55.10	+5.00	2	1694
09:24:14	55.00	55.10	55.10	+5.00	1	1692
09:24:13	55.00	55.10	55.00	+4.90	1	1691
09:24:12	55.00	55.10	55.10	+5.00	2	1690
09:24:09	55.00	55.10	55.00	+4.90	1	1688
09:24:07	55.00	55.10	55.10	+5.00	1	1687
09:24:06	55.00	55.10	55.10	+5.00	1	1686
09:24:04	55.00	55.10	55.10	+5.00	1	1685
09:24:03	55.00	55.10	55.10	+5.00	2	1684
09:24:03	55.00	55.10	55.00	+4.90	1	1682
09:23:59	55.00	55.10	55.10	+5.00	50	1681
09:23:53	55.00	55.10	55.00	+4.90	1	1631
09:23:52	55.00	55.10	55.10	+5.00	1	1630
09:23:48	55.00	55.10	55.00	+4.90	1	1629
09:23:46	55.00	55.10	55.00	+4.90	1	1628
09:23:46	55.00	55.10	55.00	+4.90	1	1627
09:23:45	55.00	55.10	55.10	+5.00	2	1626
09:23:44	55.00	55.10	55.10	+5.00	10	1624
09:23:43	55.00	55.10	55.00	+4.90	1	1614
09:23:40	55.00	55.10	55.10	+5.00	1	1613
09:23:40	55.00	55.10	55.10	+5.00	1	1612
09:23:39	55.00	55.10	55.10	+5.00	1	1611
09:23:38	55.00	55.10	55.10	+5.00	1	1610
09:23:37	55.00	55.10	55.10	+5.00	2	1609
09:23:35	55.00	55.10	55.10	+5.00	1	1607
09:23:35	55.00	55.10	55.10	+5.00	2	1606
09:23:33	54.90	55.10	55.10	+5.00	1	1604
09:23:33	55.00	55.10	55.00	+4.90	1	1603
09:23:30	55.00	55.10	55.00	+4.90	2	1602
09:23:30	55.00	55.10	55.10	+5.00	10	1600
09:23:29	55.00	55.10	55.00	+4.90	1	1590
09:23:26	55.00	55.10	55.10	+5.00	5	1589
09:23:23	55.00	55.10	55.00	+4.90	1	1584
09:23:18	55.00	55.10	55.00	+4.90	1	1583
09:23:17	55.00	55.10	55.10	+5.00	1	1582
09:23:13	55.00	55.10	55.00	+4.90	1	1581
09:23:12	55.00	55.10	55.10	+5.00	1	1580
09:23:11	55.00	55.10	55.00	+4.90	2	1579
09:23:11	55.00	55.10	55.00	+4.90	1	1577
09:23:11	55.00	55.10	55.10	+5.00	2	1576
09:23:10	55.00	55.10	55.10	+5.00	10	1574
09:23:09	55.00	55.10	55.10	+5.00	3	1564
09:23:05	55.00	55.10	55.10	+5.00	1	1561
09:23:04	55.00	55.10	55.10	+5.00	1	1560
09:23:04	55.00	55.10	55.10	+5.00	1	1559
09:23:03	55.00	55.10	55.00	+4.90	1	1558
09:23:03	55.00	55.10	55.10	+5.00	1	1557
09:23:01	55.00	55.10	55.10	+5.00	5	1556
09:22:58	54.90	55.10	55.10	+5.00	12	1551
09:22:58	54.90	55.10	55.10	+5.00	5	1539
09:22:57	54.90	55.00	55.10	+5.00	2	1534
09:22:57	54.90	55.00	55.00	+4.90	8	1532
09:22:56	54.90	55.00	55.00	+4.90	3	1524
09:22:53	54.90	55.00	55.00	+4.90	1	1521
09:22:53	54.90	55.00	54.90	+4.80	1	1520
09:22:53	54.90	55.00	54.90	+4.80	2	1519
09:22:51	54.90	55.00	55.00	+4.90	1	1517
09:22:50	54.90	55.00	55.00	+4.90	5	1516
09:22:48	54.90	55.00	55.00	+4.90	1	1511
09:22:46	54.90	55.00	55.00	+4.90	2	1510
09:22:45	54.90	55.00	55.00	+4.90	1	1508
09:22:45	54.90	55.00	55.00	+4.90	6	1507
09:22:43	54.90	55.00	54.90	+4.80	1	1501
09:22:42	54.90	55.00	55.00	+4.90	1	1500
09:22:41	54.90	55.00	55.00	+4.90	3	1499
09:22:41	54.90	55.00	55.00	+4.90	11	1496
09:22:41	54.90	55.00	55.00	+4.90	3	1485
09:22:39	54.90	55.00	55.00	+4.90	1	1482
09:22:38	54.90	55.00	55.00	+4.90	3	1481
09:22:38	54.90	55.00	55.00	+4.90	1	1478
09:22:36	54.90	55.00	55.00	+4.90	1	1477
09:22:35	54.90	55.00	55.00	+4.90	1	1476
09:22:35	54.90	55.00	55.00	+4.90	1	1475
09:22:35	54.90	55.00	55.00	+4.90	1	1474
09:22:34	54.90	55.00	55.00	+4.90	1	1473
09:22:34	54.90	55.00	55.00	+4.90	1	1472
09:22:33	54.90	55.00	54.90	+4.80	1	1471
09:22:33	54.90	55.00	55.00	+4.90	1	1470
09:22:27	54.90	55.00	55.00	+4.90	1	1469
09:22:26	54.90	55.00	54.90	+4.80	1	1468
09:22:26	54.90	55.00	55.00	+4.90	1	1467
09:22:26	54.90	55.00	55.00	+4.90	10	1466
09:22:24	54.60	54.90	54.90	+4.80	1	1456
09:22:23	54.70	54.90	54.70	+4.60	1	1455
09:22:16	54.90	55.00	54.90	+4.80	3	1454
09:22:16	54.90	55.00	55.00	+4.90	1	1451
09:22:15	54.90	55.00	54.90	+4.80	1	1450
09:22:14	54.90	55.00	54.90	+4.80	4	1449
09:22:14	54.90	55.00	54.90	+4.80	2	1445
09:22:13	54.90	55.00	54.90	+4.80	1	1443
09:22:12	54.90	55.00	54.90	+4.80	2	1442
09:22:11	54.80	54.90	54.90	+4.80	2	1440
09:22:08	54.90	55.00	54.90	+4.80	5	1438
09:22:07	54.90	55.00	54.90	+4.80	11	1433
09:22:07	54.90	55.00	54.90	+4.80	4	1422
09:22:07	54.70	54.90	54.90	+4.80	5	1418
09:22:05	54.80	54.90	54.80	+4.70	1	1413
09:22:04	54.60	54.90	54.60	+4.50	1	1412
09:22:03	54.60	54.80	54.60	+4.50	1	1411
09:21:54	54.60	54.90	54.90	+4.80	1	1410
09:21:53	54.60	54.90	54.60	+4.50	1	1409
09:21:50	54.50	54.70	54.90	+4.80	1	1408
09:21:50	54.50	54.70	54.70	+4.60	1	1407
09:21:46	54.50	54.70	54.50	+4.40	1	1406
09:21:43	54.50	54.90	54.50	+4.40	1	1405
09:21:38	54.40	54.80	54.80	+4.70	2	1404
09:21:37	54.40	54.50	54.50	+4.40	1	1402
09:21:37	54.40	54.50	54.50	+4.40	5	1401
09:21:36	54.40	54.50	54.50	+4.40	1	1396
09:21:35	54.40	54.50	54.50	+4.40	1	1395
09:21:34	54.40	54.50	54.50	+4.40	1	1394
09:21:33	54.30	54.50	54.50	+4.40	1	1393
09:21:33	54.40	54.50	54.40	+4.30	1	1392
09:21:33	54.40	54.50	54.50	+4.40	1	1391
09:21:30	54.40	54.50	54.40	+4.30	1	1390
09:21:29	54.40	54.50	54.50	+4.40	5	1389
09:21:25	54.40	54.70	54.90	+4.80	5	1384
09:21:25	54.40	54.70	54.80	+4.70	3	1379
09:21:25	54.40	54.70	54.70	+4.60	2	1376
09:21:23	54.40	54.70	54.40	+4.30	1	1374
09:21:21	54.40	54.70	54.70	+4.60	1	1373
09:21:18	54.30	54.60	54.70	+4.60	1	1372
09:21:18	54.30	54.60	54.60	+4.50	1	1371
09:21:16	54.40	54.70	54.40	+4.30	1	1370
09:21:15	54.40	54.60	54.60	+4.50	1	1369
09:21:13	54.50	54.60	54.50	+4.40	3	1368
09:21:13	54.50	54.60	54.50	+4.40	1	1365
09:21:11	54.50	54.60	54.60	+4.50	1	1364
09:21:06	54.60	54.80	54.50	+4.40	1	1363
09:21:06	54.60	54.80	54.60	+4.50	1	1362
09:21:06	54.50	54.80	54.90	+4.80	2	1361
09:21:06	54.50	54.80	54.80	+4.70	1	1359
09:21:05	54.60	54.70	54.60	+4.50	1	1358
09:21:03	54.60	54.80	54.60	+4.50	1	1357
09:21:00	54.60	54.80	54.80	+4.70	1	1356
09:20:58	54.70	54.80	54.70	+4.60	1	1355
09:20:55	54.60	54.80	54.60	+4.50	1	1354
09:20:55	54.60	54.80	54.60	+4.50	1	1353
09:20:54	54.60	54.80	54.60	+4.50	10	1352
09:20:54	54.60	54.70	54.70	+4.60	1	1342
09:20:53	54.60	54.70	54.60	+4.50	1	1341
09:20:50	54.60	54.70	54.70	+4.60	1	1340
09:20:47	54.70	54.80	54.70	+4.60	2	1339
09:20:43	54.70	54.80	54.70	+4.60	1	1337
09:20:37	54.70	54.80	54.70	+4.60	1	1336
09:20:36	54.60	54.80	54.60	+4.50	2	1335
09:20:36	54.60	54.80	54.60	+4.50	1	1333
09:20:34	54.60	54.70	54.70	+4.60	5	1332
09:20:34	54.60	54.70	54.70	+4.60	1	1327
09:20:33	54.60	54.70	54.60	+4.50	2	1326
09:20:33	54.60	54.70	54.60	+4.50	1	1324
09:20:32	54.60	54.70	54.70	+4.60	1	1323
09:20:30	54.70	54.80	54.70	+4.60	3	1322
09:20:23	54.70	55.00	54.70	+4.60	1	1319
09:20:21	54.70	55.00	55.10	+5.00	4	1318
09:20:21	54.70	55.00	55.00	+4.90	1	1314
09:20:12	54.70	54.90	54.90	+4.80	1	1313
09:20:11	54.70	54.90	54.90	+4.80	1	1312
09:20:11	54.70	54.80	54.80	+4.70	1	1311
09:20:11	54.70	54.80	54.80	+4.70	1	1310
09:20:07	54.70	54.80	54.70	+4.60	2	1309
09:20:01	55.10	--	55.10	+5.00	6	1307
09:20:01	55.10	--	55.10	+5.00	2	1301
09:20:01	55.10	--	55.10	+5.00	2	1299
09:20:01	55.10	--	55.10	+5.00	2	1297
09:20:01	市價	--	55.10	+5.00	10	1295
09:20:01	市價	--	55.10	+5.00	12	1285
09:20:01	市價	--	55.10	+5.00	2	1273
09:20:01	市價	--	55.10	+5.00	87	1271
09:20:01	市價	--	55.10	+5.00	2	1184
09:20:00	市價	--	55.10	+5.00	10	1182
09:20:00	市價	--	55.10	+5.00	1	1172
09:19:59	市價	--	55.10	+5.00	1	1171
09:19:59	市價	--	55.10	+5.00	2	1170
09:19:57	市價	--	55.10	+5.00	3	1168
09:19:56	市價	--	55.10	+5.00	1	1165
09:19:54	市價	--	55.10	+5.00	1	1164
09:19:54	市價	--	55.10	+5.00	2	1163
09:19:54	市價	--	55.10	+5.00	1	1161
09:19:53	市價	--	55.10	+5.00	3	1160
09:19:53	市價	--	55.10	+5.00	4	1157
09:19:53	市價	--	55.10	+5.00	1	1153
09:19:52	市價	--	55.10	+5.00	3	1152
09:19:51	市價	--	55.10	+5.00	1	1149
09:19:48	市價	--	55.10	+5.00	5	1148
09:19:48	市價	--	55.10	+5.00	1	1143
09:19:48	市價	--	55.10	+5.00	3	1142
09:19:48	市價	--	55.10	+5.00	1	1139
09:19:48	市價	--	55.10	+5.00	1	1138
09:19:47	市價	--	55.10	+5.00	10	1137
09:19:46	市價	--	55.10	+5.00	1	1127
09:19:46	市價	--	55.10	+5.00	1	1126
09:19:45	市價	--	55.10	+5.00	2	1125
09:19:45	市價	--	55.10	+5.00	2	1123
09:19:45	市價	--	55.10	+5.00	3	1121
09:19:44	市價	--	55.10	+5.00	1	1118
09:19:43	市價	--	55.10	+5.00	2	1117
09:19:41	市價	--	55.10	+5.00	1	1115
09:19:41	市價	--	55.10	+5.00	1	1114
09:19:40	市價	--	55.10	+5.00	2	1113
09:19:40	市價	--	55.10	+5.00	1	1111
09:19:40	市價	--	55.10	+5.00	1	1110
09:19:37	市價	--	55.10	+5.00	1	1109
09:19:35	市價	--	55.10	+5.00	2	1108
09:19:35	市價	--	55.10	+5.00	1	1106
09:19:34	市價	--	55.10	+5.00	2	1105
09:19:32	市價	--	55.10	+5.00	1	1103
09:19:32	市價	--	55.10	+5.00	1	1102
09:19:29	市價	--	55.10	+5.00	1	1101
09:19:28	市價	--	55.10	+5.00	2	1100
09:19:28	市價	--	55.10	+5.00	1	1098
09:19:27	市價	--	55.10	+5.00	1	1097
09:19:27	市價	--	55.10	+5.00	1	1096
09:19:26	市價	--	55.10	+5.00	1	1095
09:19:25	市價	--	55.10	+5.00	1	1094
09:19:25	市價	--	55.10	+5.00	1	1093
09:19:25	市價	--	55.10	+5.00	6	1092
09:19:25	市價	--	55.10	+5.00	5	1086
09:19:25	市價	--	55.10	+5.00	1	1081
09:19:24	市價	--	55.10	+5.00	1	1080
09:19:23	市價	--	55.10	+5.00	1	1079
09:19:22	市價	--	55.10	+5.00	1	1078
09:19:22	市價	--	55.10	+5.00	1	1077
09:19:21	市價	--	55.10	+5.00	1	1076
09:19:20	市價	--	55.10	+5.00	2	1075
09:19:20	市價	--	55.10	+5.00	1	1073
09:19:19	市價	--	55.10	+5.00	2	1072
09:19:19	市價	--	55.10	+5.00	1	1070
09:19:18	市價	--	55.10	+5.00	1	1069
09:19:15	市價	--	55.10	+5.00	1	1068
09:19:15	市價	--	55.10	+5.00	1	1067
09:19:15	市價	--	55.10	+5.00	3	1066
09:19:14	市價	--	55.10	+5.00	1	1063
09:19:14	54.80	55.10	55.10	+5.00	1	1062
09:19:14	54.80	55.00	55.10	+5.00	54	1061
09:19:14	54.80	55.00	55.00	+4.90	1	1007
09:19:14	54.80	55.10	55.10	+5.00	90	1006
09:19:14	54.80	55.00	55.10	+5.00	44	916
09:19:14	54.80	55.00	55.00	+4.90	1	872
09:19:14	54.80	55.00	55.10	+5.00	4	871
09:19:14	54.80	55.00	55.00	+4.90	1	867
09:19:10	54.70	55.00	54.70	+4.60	1	866
09:19:10	54.80	55.10	54.80	+4.70	1	865
09:19:10	54.80	55.00	55.00	+4.90	1	864
09:19:10	54.80	55.10	55.10	+5.00	1	863
09:19:10	54.70	54.80	55.10	+5.00	3	862
09:19:10	54.70	54.80	55.00	+4.90	30	859
09:19:10	54.70	54.80	54.90	+4.80	20	829
09:19:10	54.70	54.80	54.80	+4.70	2	809
09:19:09	54.70	54.80	54.70	+4.60	1	807
09:19:06	54.70	54.80	54.90	+4.80	1	806
09:19:06	54.70	54.80	54.80	+4.70	4	805
09:19:05	54.70	54.80	54.80	+4.70	1	801
09:19:04	54.70	54.80	54.70	+4.60	1	800
09:19:01	54.70	54.80	54.80	+4.70	1	799
09:18:57	54.60	54.70	54.70	+4.60	2	798
09:18:57	54.70	54.80	54.70	+4.60	1	796
09:18:55	54.70	54.80	54.80	+4.70	1	795
09:18:52	54.70	54.80	54.80	+4.70	1	794
09:18:49	54.60	54.80	54.80	+4.70	1	793
09:18:46	54.60	54.70	54.70	+4.60	2	792
09:18:46	54.60	54.70	54.70	+4.60	1	790
09:18:43	54.70	54.80	54.70	+4.60	3	789
09:18:39	54.70	54.90	54.90	+4.80	1	786
09:18:39	54.70	54.80	54.80	+4.70	1	785
09:18:39	54.70	54.80	54.80	+4.70	7	784
09:18:39	54.70	54.80	54.80	+4.70	1	777
09:18:39	54.70	54.80	54.70	+4.60	1	776
09:18:38	54.70	54.80	54.70	+4.60	1	775
09:18:36	54.60	54.80	54.80	+4.70	4	774
09:18:34	54.60	54.80	54.80	+4.70	1	770
09:18:31	54.60	54.80	54.60	+4.50	1	769
09:18:29	54.60	54.80	54.60	+4.50	1	768
09:18:29	54.60	54.70	54.70	+4.60	1	767
09:18:29	54.60	54.70	54.70	+4.60	1	766
09:18:28	54.50	54.60	54.60	+4.50	1	765
09:18:27	54.50	54.60	54.60	+4.50	1	764
09:18:26	54.50	54.70	54.70	+4.60	1	763
09:18:26	54.50	54.70	54.70	+4.60	1	762
09:18:23	54.60	54.70	54.60	+4.50	1	761
09:18:21	54.50	54.60	54.60	+4.50	1	760
09:18:19	54.50	54.70	54.70	+4.60	1	759
09:18:19	54.60	54.70	54.60	+4.50	2	758
09:18:17	54.60	54.70	54.70	+4.60	1	756
09:18:13	54.60	54.80	54.80	+4.70	1	755
09:18:12	54.60	54.80	54.80	+4.70	2	754
09:18:08	54.50	54.80	54.80	+4.70	1	752
09:18:08	54.50	54.80	54.80	+4.70	1	751
09:18:07	54.50	54.80	54.80	+4.70	1	750
09:18:07	54.60	54.80	54.60	+4.50	1	749
09:18:01	54.50	54.80	54.80	+4.70	1	748
09:18:01	54.50	54.90	54.90	+4.80	1	747
09:18:01	54.50	54.90	54.90	+4.80	1	746
09:18:01	54.60	54.90	54.50	+4.40	1	745
09:18:01	54.60	54.90	54.60	+4.50	1	744
09:17:59	54.60	54.90	54.90	+4.80	1	743
09:17:55	54.60	54.90	54.90	+4.80	1	742
09:17:55	54.60	54.80	54.80	+4.70	1	741
09:17:55	54.60	54.80	54.80	+4.70	1	740
09:17:55	54.60	54.80	54.60	+4.50	1	739
09:17:54	54.60	54.80	54.80	+4.70	1	738
09:17:53	54.60	54.80	54.80	+4.70	1	737
09:17:52	54.60	54.80	54.80	+4.70	2	736
09:17:52	54.50	54.70	54.70	+4.60	2	734
09:17:51	54.50	54.60	54.60	+4.50	3	732
09:17:50	54.50	54.60	54.60	+4.50	2	729
09:17:48	54.50	54.60	54.60	+4.50	2	727
09:17:44	54.50	54.60	54.60	+4.50	1	725
09:17:44	54.50	54.60	54.60	+4.50	1	724
09:17:41	54.40	54.60	54.60	+4.50	1	723
09:17:36	54.40	54.60	54.60	+4.50	1	722
09:17:35	54.50	54.60	54.40	+4.30	1	721
09:17:35	54.50	54.60	54.50	+4.40	1	720
09:17:34	54.40	54.50	54.50	+4.40	2	719
09:17:30	54.20	54.60	54.60	+4.50	2	717
09:17:26	54.30	54.50	54.50	+4.40	1	715
09:17:25	54.40	54.50	54.40	+4.30	1	714
09:17:22	54.40	54.70	54.40	+4.30	1	713
09:17:20	54.40	54.50	54.50	+4.40	1	712
09:17:19	54.40	54.70	54.40	+4.30	1	711
09:17:18	54.50	54.80	54.50	+4.40	1	710
09:17:11	54.40	54.80	54.80	+4.70	1	709
09:17:11	54.20	54.80	54.80	+4.70	5	708
09:17:09	54.20	54.80	54.80	+4.70	5	703
09:17:09	54.00	54.80	54.90	+4.80	1	698
09:17:09	54.00	54.80	54.80	+4.70	1	697
09:17:09	54.00	54.40	54.50	+4.40	3	696
09:17:09	54.00	54.40	54.40	+4.30	2	693
09:17:07	54.00	54.30	54.40	+4.30	1	691
09:17:07	54.00	54.30	54.30	+4.20	5	690
09:17:06	54.00	54.30	53.90	+3.80	2	685
09:17:06	54.00	54.30	54.00	+3.90	2	683
09:17:04	53.90	54.00	54.20	+4.10	8	681
09:17:04	53.90	54.00	54.00	+3.90	7	673
09:17:04	53.70	53.90	54.00	+3.90	11	666
09:17:04	53.70	53.90	53.90	+3.80	4	655
09:17:03	53.70	53.90	53.90	+3.80	1	651
09:17:02	53.80	53.90	54.00	+3.90	2	650
09:17:02	53.80	53.90	53.90	+3.80	1	648
09:17:02	53.80	53.90	53.90	+3.80	1	647
09:17:02	53.80	53.90	53.90	+3.80	2	646
09:17:01	53.80	53.90	53.90	+3.80	1	644
09:16:58	53.80	53.90	53.90	+3.80	1	643
09:16:58	53.80	53.90	53.90	+3.80	1	642
09:16:58	53.80	53.90	53.90	+3.80	1	641
09:16:58	53.70	53.80	53.80	+3.70	6	640
09:16:58	53.60	53.70	53.70	+3.60	11	634
09:16:57	53.50	53.60	53.60	+3.50	5	623
09:16:57	53.50	53.60	53.60	+3.50	1	618
09:16:57	53.50	53.60	53.60	+3.50	1	617
09:16:57	53.50	53.60	53.60	+3.50	1	616
09:16:56	53.50	53.60	53.60	+3.50	1	615
09:16:56	53.50	53.60	53.60	+3.50	4	614
09:16:56	53.50	53.60	53.50	+3.40	1	610
09:16:53	53.50	53.60	53.50	+3.40	1	609
09:16:52	53.40	53.50	53.50	+3.40	10	608
09:16:52	53.40	53.50	53.50	+3.40	2	598
09:16:49	53.30	53.50	53.50	+3.40	2	596
09:16:45	53.10	53.40	53.40	+3.30	2	594
09:16:41	53.10	53.40	53.40	+3.30	2	592
09:16:40	53.10	53.40	53.40	+3.30	1	590
09:16:37	53.30	53.50	53.30	+3.20	1	589
09:16:37	53.40	53.50	53.40	+3.30	1	588
09:16:34	53.30	53.40	53.40	+3.30	3	587
09:16:34	53.20	53.40	53.40	+3.30	8	584
09:16:30	53.10	53.30	53.30	+3.20	1	576
09:16:30	53.10	53.30	53.30	+3.20	1	575
09:16:28	53.20	53.30	53.30	+3.20	1	574
09:16:28	53.30	53.40	53.30	+3.20	7	573
09:16:25	53.20	53.30	53.30	+3.20	1	566
09:16:25	53.20	53.30	53.30	+3.20	1	565
09:16:25	53.20	53.30	53.30	+3.20	1	564
09:16:25	53.20	53.30	53.30	+3.20	5	563
09:16:22	53.10	53.20	53.20	+3.10	3	558
09:16:18	53.00	53.20	53.20	+3.10	2	555
09:16:18	53.00	53.10	53.10	+3.00	10	553
09:16:18	52.90	53.00	53.00	+2.90	9	543
09:16:18	52.80	52.90	52.90	+2.80	4	534
09:16:10	52.80	52.90	52.90	+2.80	1	530
09:16:04	52.90	53.00	52.80	+2.70	1	529
09:16:04	52.90	53.00	52.90	+2.80	2	528
09:15:59	52.90	53.00	53.00	+2.90	4	526
09:15:55	52.90	53.00	53.00	+2.90	1	522
09:15:36	52.80	52.90	52.90	+2.80	2	521
09:15:36	52.80	52.90	52.90	+2.80	1	519
09:15:33	52.80	52.90	52.90	+2.80	1	518
09:15:30	52.80	52.90	52.90	+2.80	1	517
09:15:14	52.80	52.90	52.90	+2.80	1	516
09:15:06	52.80	52.90	52.90	+2.80	1	515
09:15:01	52.60	52.80	52.80	+2.70	1	514
09:15:01	52.70	52.80	52.70	+2.60	1	513
09:14:57	52.70	52.80	52.70	+2.60	1	512
09:14:56	52.70	52.80	52.70	+2.60	1	511
09:14:46	52.70	52.90	52.90	+2.80	1	510
09:14:41	52.90	53.00	52.90	+2.80	1	509
09:14:40	52.70	53.00	53.00	+2.90	2	508
09:14:35	52.90	53.00	52.90	+2.80	1	506
09:14:31	52.90	53.00	52.90	+2.80	1	505
09:14:28	53.00	53.10	53.00	+2.90	15	504
09:14:28	53.00	53.10	53.00	+2.90	2	489
09:14:28	53.00	53.10	53.00	+2.90	10	487
09:14:28	53.00	53.10	53.00	+2.90	4	477
09:14:27	53.00	53.10	53.10	+3.00	1	473
09:13:59	53.10	53.20	53.10	+3.00	6	472
09:13:57	53.10	53.20	53.10	+3.00	1	466
09:13:45	53.20	53.30	53.20	+3.10	1	465
09:13:44	53.20	53.30	53.20	+3.10	1	464
09:13:43	53.20	53.30	53.20	+3.10	1	463
09:13:38	53.10	53.30	53.30	+3.20	1	462
09:13:38	53.10	53.30	53.30	+3.20	1	461
09:13:37	53.10	53.20	53.20	+3.10	3	460
09:13:29	53.00	53.20	53.20	+3.10	2	457
09:13:18	53.00	53.30	53.30	+3.20	1	455
09:13:14	53.00	53.30	53.30	+3.20	1	454
09:13:12	53.00	53.20	53.20	+3.10	1	453
09:13:11	53.00	53.20	53.20	+3.10	1	452
09:13:10	53.10	53.20	53.10	+3.00	3	451
09:13:09	53.20	53.30	53.20	+3.10	1	448
09:13:09	53.30	53.40	53.30	+3.20	1	447
09:13:09	53.10	53.30	53.30	+3.20	1	446
09:13:08	53.20	53.30	53.20	+3.10	2	445
09:13:08	53.20	53.30	53.20	+3.10	1	443
09:13:04	53.10	53.40	53.40	+3.30	1	442
09:13:03	53.10	53.40	53.40	+3.30	1	441
09:13:03	53.10	53.20	53.20	+3.10	1	440
09:13:02	53.10	53.20	53.10	+3.00	1	439
09:13:00	53.10	53.30	53.30	+3.20	1	438
09:12:58	53.10	53.20	53.30	+3.20	1	437
09:12:58	53.10	53.20	53.20	+3.10	1	436
09:12:58	53.20	53.30	53.20	+3.10	2	435
09:12:58	53.20	53.40	53.20	+3.10	7	433
09:12:55	53.20	53.40	53.40	+3.30	1	426
09:12:52	53.20	53.40	53.40	+3.30	1	425
09:12:51	53.30	53.50	53.30	+3.20	5	424
09:12:51	53.30	53.50	53.30	+3.20	1	419
09:12:50	53.30	53.50	53.30	+3.20	1	418
09:12:46	53.40	53.50	53.40	+3.30	1	417
09:12:43	53.30	53.50	53.50	+3.40	1	416
09:12:43	53.30	53.50	53.50	+3.40	1	415
09:12:41	53.30	53.50	53.30	+3.20	1	414
09:12:41	53.30	53.50	53.50	+3.40	1	413
09:12:41	53.30	53.40	53.40	+3.30	2	412
09:12:40	53.40	53.50	53.40	+3.30	5	410
09:12:39	53.40	53.60	53.60	+3.50	1	405
09:12:35	53.40	53.60	53.60	+3.50	1	404
09:12:34	53.40	53.60	53.60	+3.50	2	403
09:12:33	53.40	53.60	53.40	+3.30	1	401
09:12:32	53.40	53.60	53.60	+3.50	5	400
09:12:31	53.40	53.60	53.60	+3.50	1	395
09:12:31	53.40	53.50	53.50	+3.40	1	394
09:12:31	53.40	53.50	53.50	+3.40	1	393
09:12:29	53.30	53.40	53.50	+3.40	7	392
09:12:29	53.30	53.40	53.40	+3.30	3	385
09:12:28	53.30	53.40	53.40	+3.30	1	382
09:12:23	53.30	53.40	53.40	+3.30	1	381
09:12:22	53.30	53.40	53.20	+3.10	2	380
09:12:22	53.30	53.40	53.30	+3.20	1	378
09:12:19	53.20	53.30	53.30	+3.20	1	377
09:12:19	53.20	53.30	53.30	+3.20	1	376
09:12:18	53.20	53.30	53.20	+3.10	1	375
09:12:14	53.20	53.30	53.30	+3.20	2	374
09:12:13	53.20	53.30	53.30	+3.20	1	372
09:12:06	53.10	53.20	53.20	+3.10	5	371
09:12:06	53.10	53.20	53.20	+3.10	4	366
09:12:05	53.00	53.10	53.10	+3.00	2	362
09:12:04	53.00	53.10	53.10	+3.00	3	360
09:12:02	53.10	53.20	53.10	+3.00	1	357
09:12:02	53.00	53.10	53.10	+3.00	1	356
09:12:01	53.00	53.10	53.10	+3.00	2	355
09:12:01	53.00	53.10	53.00	+2.90	5	353
09:11:57	53.00	53.10	53.10	+3.00	1	348
09:11:56	53.00	53.10	53.10	+3.00	1	347
09:11:56	53.00	53.10	53.10	+3.00	1	346
09:11:56	53.10	53.20	53.10	+3.00	1	345
09:11:56	53.10	53.20	53.10	+3.00	1	344
09:11:56	53.10	53.20	53.10	+3.00	1	343
09:11:55	53.10	53.20	53.10	+3.00	1	342
09:11:55	53.10	53.20	53.10	+3.00	1	341
09:11:48	53.00	53.20	53.20	+3.10	4	340
09:11:48	53.20	53.30	53.20	+3.10	1	336
09:11:47	53.00	53.30	53.30	+3.20	1	335
09:11:44	53.10	53.30	53.10	+3.00	1	334
09:11:44	53.00	53.20	53.30	+3.20	2	333
09:11:44	53.00	53.20	53.20	+3.10	3	331
09:11:43	53.00	53.20	53.20	+3.10	1	328
09:11:43	53.00	53.20	53.20	+3.10	1	327
09:11:37	52.80	53.00	53.20	+3.10	5	326
09:11:37	52.80	53.00	53.10	+3.00	3	321
09:11:37	52.80	53.00	53.00	+2.90	2	318
09:11:35	53.20	53.30	53.20	+3.10	1	316
09:11:35	53.20	53.30	53.20	+3.10	1	315
09:11:35	52.90	53.20	53.20	+3.10	1	314
09:11:34	52.90	53.20	53.20	+3.10	2	313
09:11:34	52.90	53.20	53.20	+3.10	1	311
09:11:31	53.10	53.20	53.10	+3.00	1	310
09:11:29	52.90	53.10	53.10	+3.00	1	309
09:11:29	52.80	53.10	53.10	+3.00	1	308
09:11:29	52.70	53.00	53.00	+2.90	28	307
09:11:29	52.70	53.00	53.00	+2.90	10	279
09:11:26	52.70	52.90	52.90	+2.80	6	269
09:11:26	52.70	52.90	52.90	+2.80	2	263
09:11:25	52.70	52.90	52.90	+2.80	1	261
09:11:22	52.70	52.90	52.90	+2.80	1	260
09:11:21	52.70	52.90	52.90	+2.80	3	259
09:11:20	52.60	52.80	52.80	+2.70	3	256
09:11:20	52.80	52.90	52.80	+2.70	2	253
09:11:11	52.50	52.80	52.80	+2.70	8	251
09:11:07	52.50	52.70	52.80	+2.70	3	243
09:11:07	52.50	52.70	52.70	+2.60	1	240
09:11:04	52.60	52.70	52.60	+2.50	1	239
09:10:55	52.70	52.80	52.70	+2.60	1	238
09:10:50	52.50	52.80	52.80	+2.70	1	237
09:10:48	52.50	52.60	52.60	+2.50	1	236
09:10:48	52.50	52.60	52.60	+2.50	2	235
09:10:48	52.60	52.80	52.60	+2.50	2	233
09:10:47	52.60	52.70	52.70	+2.60	1	231
09:10:44	52.60	52.70	52.70	+2.60	1	230
09:10:43	52.60	52.70	52.70	+2.60	1	229
09:10:42	52.50	52.70	52.70	+2.60	1	228
09:10:42	52.50	52.70	52.70	+2.60	1	227
09:10:41	52.50	52.70	52.70	+2.60	1	226
09:10:37	52.50	52.70	52.70	+2.60	1	225
09:10:34	52.50	52.70	52.70	+2.60	3	224
09:10:28	52.50	52.60	52.60	+2.50	1	221
09:10:28	52.50	52.60	52.60	+2.50	1	220
09:10:20	52.50	52.70	52.70	+2.60	1	219
09:10:16	52.50	52.70	52.70	+2.60	1	218
09:10:13	52.40	52.60	52.60	+2.50	9	217
09:09:57	52.40	52.50	52.50	+2.40	3	208
09:09:52	52.40	52.50	52.50	+2.40	1	205
09:09:48	52.30	52.50	52.50	+2.40	2	204
09:09:48	52.30	52.50	52.50	+2.40	7	202
09:09:25	52.30	52.40	52.40	+2.30	1	195
09:09:18	52.30	52.40	52.40	+2.30	1	194
09:09:18	52.30	52.40	52.40	+2.30	1	193
09:09:00	52.40	52.50	52.40	+2.30	1	192
09:08:56	52.40	52.50	52.30	+2.20	1	191
09:08:56	52.40	52.50	52.40	+2.30	1	190
09:08:47	52.30	52.40	52.40	+2.30	3	189
09:08:46	52.30	52.50	52.30	+2.20	1	186
09:08:44	52.30	52.50	52.50	+2.40	1	185
09:08:44	52.20	52.40	52.40	+2.30	8	184
09:08:36	52.20	52.30	52.30	+2.20	1	176
09:08:33	52.20	52.30	52.30	+2.20	1	175
09:08:29	52.20	52.30	52.30	+2.20	8	174
09:08:29	52.20	52.30	52.30	+2.20	1	166
09:08:15	52.20	52.30	52.30	+2.20	1	165
09:07:59	52.20	52.40	52.40	+2.30	2	164
09:07:58	52.30	52.40	52.30	+2.20	1	162
09:07:51	52.30	52.50	52.30	+2.20	1	161
09:07:51	52.30	52.50	52.30	+2.20	1	160
09:07:37	52.50	52.60	52.50	+2.40	1	159
09:07:25	52.30	52.50	52.50	+2.40	3	158
09:07:25	52.30	52.50	52.50	+2.40	1	155
09:07:14	52.30	52.50	52.50	+2.40	4	154
09:07:07	52.40	52.50	52.40	+2.30	1	150
09:07:03	52.40	52.50	52.50	+2.40	2	149
09:07:02	52.40	52.50	52.50	+2.40	1	147
09:06:57	52.40	52.50	52.50	+2.40	2	146
09:06:54	52.50	52.70	52.50	+2.40	2	144
09:06:45	52.40	52.70	52.70	+2.60	1	142
09:06:42	52.40	52.60	52.60	+2.50	1	141
09:06:34	52.40	52.70	52.40	+2.30	1	140
09:06:27	52.40	52.70	52.40	+2.30	1	139
09:06:25	52.30	52.50	52.50	+2.40	3	138
09:06:25	52.30	52.50	52.50	+2.40	3	135
09:06:23	52.30	52.50	52.30	+2.20	1	132
09:06:17	52.30	52.40	52.40	+2.30	2	131
09:06:17	52.30	52.40	52.40	+2.30	1	129
09:06:10	52.30	52.40	52.40	+2.30	1	128
09:06:04	52.30	52.50	52.30	+2.20	3	127
09:06:03	52.20	52.40	52.40	+2.30	7	124
09:06:02	52.20	52.30	52.30	+2.20	2	117
09:05:57	52.30	52.40	52.30	+2.20	1	115
09:05:51	52.20	52.30	52.30	+2.20	1	114
09:05:50	52.20	52.30	52.40	+2.30	2	113
09:05:50	52.20	52.30	52.30	+2.20	1	111
09:05:43	52.30	52.40	52.30	+2.20	1	110
09:05:35	52.20	52.30	52.30	+2.20	1	109
09:05:27	52.20	52.40	52.40	+2.30	1	108
09:05:22	52.20	52.40	52.40	+2.30	1	107
09:05:20	52.20	52.40	52.40	+2.30	1	106
09:05:18	52.20	52.40	52.40	+2.30	1	105
09:05:17	52.30	52.40	52.30	+2.20	1	104
09:05:10	52.40	52.70	52.40	+2.30	4	103
09:05:04	52.40	52.70	52.40	+2.30	1	99
09:04:59	52.30	52.40	52.40	+2.30	1	98
09:04:57	52.20	52.50	52.50	+2.40	10	97
09:04:57	52.20	52.50	52.50	+2.40	23	87
09:02:57	51.80	52.00	52.00	+1.90	8	64
09:02:51	51.80	51.90	51.90	+1.80	1	56
09:02:50	51.80	51.90	51.90	+1.80	1	55
09:02:43	51.70	51.90	51.90	+1.80	1	54
09:02:36	51.70	51.90	51.90	+1.80	1	53
09:02:35	51.70	51.90	51.90	+1.80	1	52
09:02:30	51.70	51.90	51.90	+1.80	1	51
09:02:29	51.50	51.80	51.80	+1.70	2	50
09:02:29	51.50	51.70	51.70	+1.60	5	48
09:02:28	51.40	51.70	51.40	+1.30	1	43
09:02:22	51.40	51.50	51.50	+1.40	1	42
09:02:21	51.30	51.60	51.60	+1.50	2	41
09:02:17	51.30	51.50	51.50	+1.40	1	39
09:02:09	51.50	51.60	51.50	+1.40	17	38
09:02:05	51.50	51.60	51.50	+1.40	1	21
09:02:01	51.20	51.50	51.50	+1.40	2	20
09:01:42	51.20	51.50	51.50	+1.40	1	18
09:01:35	51.20	51.40	51.40	+1.30	2	17
09:01:33	51.00	51.30	51.30	+1.20	1	15
09:01:26	50.80	51.20	51.20	+1.10	1	14
09:01:26	50.80	51.20	51.20	+1.10	1	13
09:01:11	50.80	51.10	51.10	+1.00	1	12
09:01:03	50.60	51.10	51.10	+1.00	1	11
09:01:02	50.50	50.90	50.90	+0.80	1	10
09:01:02	50.50	50.80	50.80	+0.70	1	9
09:00:40	50.30	50.70	50.70	+0.60	1	8
09:00:36	50.30	50.60	50.60	+0.50	1	7
09:00:12	--	--	50.30	+0.20	6	6

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

大潤發5000元即享券(餘額型)

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

Apple iPhone 17 Pro Max (256G)

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞薯條(中)即享券

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

供應鏈移轉新南向國家去年貢獻...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧美股互有漲跌科技財報與FOMC將...
‧老年化、結婚對數銳減黑松與老...
‧資安院揭AI假影片4大情境民眾...

加密貨幣

比特幣BTC	88441.76	-1,064.39	-1.19%
以太幣ETH	2929.95	-23.29	-0.79%
瑞波幣XRP	1.90	-0.02	-1.02%
比特幣現金BCH	585.85	-9.01	-1.52%
萊特幣LTC	69.49	1.45	2.13%
卡達幣ADA	0.354876	-0.01	-1.45%
波場幣TRX	0.297087	0.00	-0.14%
恆星幣XLM	0.208957	0.00	-1.43%

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。