最新看好經濟前景擴大投資國銀Q1放款大增逾兆元熱門今彩539第113113期頭獎槓龜

更新報價

健　椿 (4561) 電機機械上櫃

44.70 ▲+2.65 +6.30% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.65	2,834	44.60	3	44.80	2	43.20	44.70	41.10	42.05

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	44.60	44.80	44.70	+2.65	41	2834
13:30:00	44.60	44.80	44.70	+2.65	319	2793
13:24:59	43.50	43.60	43.60	+1.55	3	2474
13:24:59	43.50	43.55	43.55	+1.50	3	2471
13:24:56	43.20	43.50	43.50	+1.45	6	2468
13:24:56	43.20	43.50	43.50	+1.45	10	2462
13:24:53	43.20	43.45	43.45	+1.40	7	2452
13:24:53	43.20	43.45	43.45	+1.40	5	2445
13:24:53	43.20	43.45	43.45	+1.40	1	2440
13:24:53	43.20	43.45	43.45	+1.40	1	2439
13:24:53	43.20	43.40	43.40	+1.35	12	2438
13:24:53	43.20	43.40	43.40	+1.35	1	2426
13:24:53	43.20	43.40	43.40	+1.35	1	2425
13:24:53	43.15	43.35	43.35	+1.30	8	2424
13:24:53	43.15	43.30	43.30	+1.25	5	2416
13:24:53	43.15	43.30	43.30	+1.25	12	2411
13:24:52	43.15	43.25	43.25	+1.20	10	2399
13:24:52	43.15	43.20	43.20	+1.15	6	2389
13:24:42	43.00	43.10	43.10	+1.05	3	2383
13:24:42	43.00	43.15	43.20	+1.15	4	2380
13:24:42	43.00	43.15	43.15	+1.10	6	2376
13:24:34	43.00	43.15	43.00	+0.95	1	2370
13:24:33	42.95	43.15	42.95	+0.90	3	2369
13:24:30	42.95	43.10	43.10	+1.05	3	2366
13:24:21	42.90	43.15	43.15	+1.10	1	2363
13:24:05	43.00	43.15	42.90	+0.85	8	2362
13:24:05	43.00	43.15	43.00	+0.95	2	2354
13:24:00	43.00	43.10	43.10	+1.05	1	2352
13:23:51	43.00	43.15	43.15	+1.10	1	2351
13:23:44	43.10	43.20	43.10	+1.05	2	2350
13:23:44	43.10	43.20	43.10	+1.05	2	2348
13:23:40	43.00	43.10	43.10	+1.05	1	2346
13:23:24	43.00	43.25	43.25	+1.20	1	2345
13:23:23	43.00	43.20	43.25	+1.20	1	2344
13:23:23	43.00	43.20	43.20	+1.15	1	2343
13:23:21	43.00	43.15	43.20	+1.15	1	2342
13:23:21	43.00	43.15	43.15	+1.10	1	2341
13:23:12	42.95	43.00	43.00	+0.95	1	2340
13:23:12	42.95	43.10	43.10	+1.05	1	2339
13:23:10	42.95	43.20	43.20	+1.15	2	2338
13:23:05	42.95	43.20	43.20	+1.15	1	2336
13:23:05	42.90	43.15	43.15	+1.10	2	2335
13:22:55	42.85	43.10	43.10	+1.05	12	2333
13:22:55	42.85	43.10	43.10	+1.05	1	2321
13:22:55	42.80	43.05	43.05	+1.00	2	2320
13:22:55	42.70	43.00	43.00	+0.95	5	2318
13:22:55	42.70	43.00	43.00	+0.95	1	2313
13:22:55	42.70	43.00	43.00	+0.95	5	2312
13:22:55	42.70	43.00	43.00	+0.95	5	2307
13:22:55	42.70	43.00	43.00	+0.95	5	2302
13:22:55	42.70	43.00	43.00	+0.95	5	2297
13:22:55	42.70	43.00	43.00	+0.95	5	2292
13:22:55	42.70	43.00	43.00	+0.95	5	2287
13:22:55	42.70	43.00	43.00	+0.95	5	2282
13:22:55	42.70	43.00	43.00	+0.95	5	2277
13:22:55	42.70	42.95	42.95	+0.90	9	2272
13:22:55	42.70	42.80	42.95	+0.90	25	2263
13:22:55	42.70	42.80	42.90	+0.85	33	2238
13:22:55	42.70	42.80	42.85	+0.80	19	2205
13:22:55	42.70	42.80	42.80	+0.75	23	2186
13:22:54	42.70	42.80	42.70	+0.65	1	2163
13:22:53	42.70	42.75	42.75	+0.70	2	2162
13:22:53	42.70	42.75	42.75	+0.70	1	2160
13:22:04	42.55	42.65	42.70	+0.65	1	2159
13:22:04	42.55	42.65	42.65	+0.60	3	2158
13:22:02	42.55	42.65	42.55	+0.50	1	2155
13:21:36	42.55	42.65	42.65	+0.60	1	2154
13:21:30	42.55	42.65	42.65	+0.60	1	2153
13:21:28	42.55	42.65	42.55	+0.50	1	2152
13:21:11	42.55	42.60	42.60	+0.55	6	2151
13:21:10	42.55	42.60	42.60	+0.55	4	2145
13:20:34	42.55	42.70	42.55	+0.50	1	2141
13:20:27	42.60	42.70	42.60	+0.55	1	2140
13:20:03	42.55	42.60	42.60	+0.55	2	2139
13:20:03	42.60	42.70	42.60	+0.55	8	2137
13:20:01	42.60	42.70	42.60	+0.55	2	2129
13:19:22	42.65	42.80	42.65	+0.60	1	2127
13:18:28	42.65	42.80	42.60	+0.55	1	2126
13:18:28	42.65	42.80	42.65	+0.60	4	2125
13:18:19	42.55	42.80	42.55	+0.50	5	2121
13:17:49	42.65	42.80	42.65	+0.60	2	2116
13:17:40	42.65	42.80	42.65	+0.60	1	2114
13:17:39	42.65	42.70	42.70	+0.65	1	2113
13:17:37	42.55	42.65	42.65	+0.60	2	2112
13:17:12	42.60	42.65	42.60	+0.55	2	2110
13:16:52	42.60	42.65	42.60	+0.55	2	2108
13:15:36	42.60	42.65	42.60	+0.55	1	2106
13:15:24	42.60	42.65	42.60	+0.55	1	2105
13:15:24	42.60	42.65	42.60	+0.55	1	2104
13:15:02	42.60	42.70	42.60	+0.55	2	2103
13:14:45	42.60	42.70	42.60	+0.55	1	2101
13:14:44	42.65	42.70	42.65	+0.60	1	2100
13:13:08	42.55	42.60	42.60	+0.55	1	2099
13:12:02	42.55	42.60	42.55	+0.50	1	2098
13:11:14	42.50	42.60	42.60	+0.55	2	2097
13:11:03	42.50	42.60	42.50	+0.45	1	2095
13:10:53	42.55	42.60	42.55	+0.50	3	2094
13:10:47	42.60	42.70	42.60	+0.55	1	2091
13:10:39	42.65	42.70	42.65	+0.60	1	2090
13:10:31	42.65	42.70	42.65	+0.60	2	2089
13:10:26	42.70	42.80	42.70	+0.65	2	2087
13:10:17	42.70	42.80	42.70	+0.65	3	2085
13:09:37	42.65	42.70	42.70	+0.65	4	2082
13:09:26	42.75	42.80	42.70	+0.65	3	2078
13:09:26	42.75	42.80	42.75	+0.70	1	2075
13:09:17	42.75	42.80	42.80	+0.75	1	2074
13:09:03	42.80	42.85	42.80	+0.75	1	2073
13:09:03	42.80	42.85	42.85	+0.80	2	2072
13:09:02	42.80	42.85	42.85	+0.80	2	2070
13:09:02	42.80	42.85	42.85	+0.80	1	2068
13:08:53	42.80	42.85	42.85	+0.80	1	2067
13:08:37	42.80	42.85	42.85	+0.80	1	2066
13:08:30	42.70	42.85	42.85	+0.80	1	2065
13:08:14	42.65	42.85	42.85	+0.80	10	2064
13:08:14	42.65	42.80	42.85	+0.80	5	2054
13:08:14	42.65	42.80	42.80	+0.75	7	2049
13:08:06	42.65	42.80	42.80	+0.75	1	2042
13:07:43	42.55	42.70	42.80	+0.75	1	2041
13:07:43	42.55	42.70	42.75	+0.70	7	2040
13:07:43	42.55	42.70	42.70	+0.65	2	2033
13:07:03	42.55	42.60	42.70	+0.65	1	2031
13:07:03	42.55	42.60	42.60	+0.55	1	2030
13:06:40	42.45	42.50	42.50	+0.45	2	2029
13:06:40	42.45	42.50	42.50	+0.45	1	2027
13:06:17	42.45	42.50	42.50	+0.45	1	2026
13:06:17	42.45	42.50	42.50	+0.45	1	2025
13:06:17	42.45	42.50	42.45	+0.40	3	2024
13:05:04	42.35	42.40	42.40	+0.35	1	2021
13:05:04	42.40	42.50	42.40	+0.35	2	2020
13:04:58	42.40	42.45	42.45	+0.40	1	2018
13:04:58	42.40	42.45	42.45	+0.40	1	2017
13:04:58	42.40	42.45	42.45	+0.40	1	2016
13:04:29	42.40	42.45	42.45	+0.40	1	2015
13:04:29	42.45	42.50	42.45	+0.40	1	2014
13:03:17	42.35	42.40	42.40	+0.35	2	2013
13:03:17	42.40	42.50	42.40	+0.35	1	2011
13:03:14	42.40	42.50	42.40	+0.35	1	2010
13:01:09	42.40	42.50	42.40	+0.35	1	2009
12:59:17	42.40	42.60	42.40	+0.35	1	2008
12:59:14	42.40	42.50	42.50	+0.45	1	2007
12:58:05	42.35	42.50	42.35	+0.30	5	2006
12:57:23	42.35	42.60	42.35	+0.30	1	2001
12:56:31	42.40	42.60	42.40	+0.35	1	2000
12:56:23	42.40	42.60	42.35	+0.30	1	1999
12:56:23	42.40	42.60	42.40	+0.35	1	1998
12:56:13	42.40	42.60	42.40	+0.35	1	1997
12:56:13	42.50	42.60	42.40	+0.35	5	1996
12:56:13	42.50	42.60	42.45	+0.40	3	1991
12:56:13	42.50	42.60	42.50	+0.45	2	1988
12:55:39	42.60	42.65	42.50	+0.45	3	1986
12:55:39	42.60	42.65	42.55	+0.50	1	1983
12:55:39	42.60	42.65	42.60	+0.55	7	1982
12:55:38	42.65	42.75	42.65	+0.60	1	1975
12:55:38	42.65	42.75	42.65	+0.60	10	1974
12:55:19	42.65	42.75	42.65	+0.60	9	1964
12:54:31	42.65	42.75	42.65	+0.60	1	1955
12:53:01	42.65	42.75	42.75	+0.70	2	1954
12:52:49	42.70	42.75	42.70	+0.65	1	1952
12:52:48	42.70	42.75	42.70	+0.65	5	1951
12:50:29	42.65	42.85	42.65	+0.60	1	1946
12:50:23	42.65	42.70	42.70	+0.65	2	1945
12:50:23	42.70	42.85	42.70	+0.65	4	1943
12:49:59	42.65	42.70	42.70	+0.65	1	1939
12:49:38	42.80	42.90	42.65	+0.60	2	1938
12:49:38	42.80	42.90	42.70	+0.65	4	1936
12:49:38	42.80	42.90	42.75	+0.70	2	1932
12:49:38	42.80	42.90	42.80	+0.75	2	1930
12:49:31	42.80	42.90	42.90	+0.85	1	1928
12:49:31	42.80	42.95	42.80	+0.75	2	1927
12:49:05	42.80	42.90	42.90	+0.85	1	1925
12:48:33	42.80	42.95	42.80	+0.75	1	1924
12:48:30	42.80	42.90	42.90	+0.85	13	1923
12:48:30	42.80	42.85	42.85	+0.80	1	1910
12:47:48	42.70	42.85	42.85	+0.80	3	1909
12:47:48	42.70	42.80	42.80	+0.75	1	1906
12:46:11	42.65	42.85	42.85	+0.80	1	1905
12:45:57	42.75	42.90	42.65	+0.60	4	1904
12:45:57	42.75	42.90	42.75	+0.70	1	1900
12:45:52	42.80	42.90	42.80	+0.75	1	1899
12:45:44	42.80	42.85	42.85	+0.80	1	1898
12:45:35	42.75	42.80	42.80	+0.75	1	1897
12:45:26	42.65	42.80	42.80	+0.75	2	1896
12:45:25	42.65	42.85	42.85	+0.80	2	1894
12:45:24	42.80	42.85	42.80	+0.75	4	1892
12:45:09	42.80	42.85	42.80	+0.75	1	1888
12:45:09	42.80	42.85	42.85	+0.80	1	1887
12:44:15	42.80	42.90	42.90	+0.85	1	1886
12:44:04	42.80	42.90	42.90	+0.85	1	1885
12:44:03	42.80	42.90	42.90	+0.85	2	1884
12:43:49	42.80	42.85	42.85	+0.80	2	1882
12:43:38	42.65	42.80	42.80	+0.75	3	1880
12:43:11	42.65	42.75	42.75	+0.70	3	1877
12:43:11	42.65	42.70	42.70	+0.65	1	1874
12:42:48	42.60	42.70	42.70	+0.65	2	1873
12:41:58	42.50	42.70	42.70	+0.65	1	1871
12:41:20	42.55	42.70	42.55	+0.50	1	1870
12:38:47	42.50	42.70	42.50	+0.45	1	1869
12:38:28	42.50	42.70	42.50	+0.45	1	1868
12:38:26	42.50	42.70	42.70	+0.65	1	1867
12:37:34	42.45	42.70	42.70	+0.65	4	1866
12:36:23	42.35	42.50	42.50	+0.45	1	1862
12:36:17	42.35	42.50	42.35	+0.30	1	1861
12:32:32	42.30	42.40	42.40	+0.35	2	1860
12:32:10	42.30	42.40	42.30	+0.25	5	1858
12:31:57	42.30	42.40	42.30	+0.25	1	1853
12:31:50	42.30	42.40	42.30	+0.25	1	1852
12:31:36	42.30	42.40	42.30	+0.25	1	1851
12:30:58	42.35	42.40	42.35	+0.30	1	1850
12:29:48	42.35	42.50	42.35	+0.30	2	1849
12:29:28	42.40	42.50	42.40	+0.35	4	1847
12:27:06	42.40	42.55	42.40	+0.35	3	1843
12:26:55	42.40	42.60	42.40	+0.35	1	1840
12:26:37	42.45	42.65	42.45	+0.40	1	1839
12:26:22	42.40	42.55	42.55	+0.50	3	1838
12:26:20	42.40	42.60	42.60	+0.55	2	1835
12:25:47	42.40	42.60	42.40	+0.35	1	1833
12:25:44	42.35	42.60	42.35	+0.30	1	1832
12:25:35	42.35	42.60	42.35	+0.30	1	1831
12:25:23	42.45	42.60	42.30	+0.25	1	1830
12:25:23	42.45	42.60	42.35	+0.30	1	1829
12:25:23	42.45	42.60	42.40	+0.35	2	1828
12:25:23	42.45	42.60	42.45	+0.40	1	1826
12:25:20	42.50	42.60	42.45	+0.40	1	1825
12:25:20	42.50	42.60	42.50	+0.45	3	1824
12:25:16	42.55	42.60	42.55	+0.50	2	1821
12:24:48	42.65	42.70	42.60	+0.55	6	1819
12:24:48	42.65	42.70	42.65	+0.60	1	1813
12:24:11	42.70	42.75	42.70	+0.65	2	1812
12:22:48	42.70	42.75	42.75	+0.70	1	1810
12:21:49	42.60	42.75	42.75	+0.70	1	1809
12:21:49	42.60	42.70	42.70	+0.65	3	1808
12:19:50	42.65	42.70	42.70	+0.65	1	1805
12:17:45	42.75	42.80	42.80	+0.75	1	1804
12:17:02	42.80	42.95	42.80	+0.75	1	1803
12:16:49	42.90	42.95	42.90	+0.85	3	1802
12:16:49	42.90	42.95	42.90	+0.85	10	1799
12:16:48	42.90	42.95	42.90	+0.85	1	1789
12:16:46	42.90	42.95	42.90	+0.85	2	1788
12:16:46	42.90	42.95	42.90	+0.85	1	1786
12:16:46	42.90	42.95	42.90	+0.85	1	1785
12:16:45	42.90	42.95	42.90	+0.85	1	1784
12:16:22	42.90	42.95	42.90	+0.85	1	1783
12:16:05	42.90	43.00	42.90	+0.85	3	1782
12:16:00	42.90	43.00	42.90	+0.85	1	1779
12:15:56	42.90	43.00	43.00	+0.95	1	1778
12:15:55	42.95	43.00	42.95	+0.90	2	1777
12:15:54	42.95	43.00	43.00	+0.95	5	1775
12:15:48	42.95	43.00	43.00	+0.95	1	1770
12:15:46	42.90	42.95	42.95	+0.90	2	1769
12:15:46	42.90	42.95	42.90	+0.85	1	1767
12:15:45	42.90	42.95	42.90	+0.85	1	1766
12:15:29	42.90	42.95	42.95	+0.90	1	1765
12:15:24	42.95	43.00	42.90	+0.85	1	1764
12:15:24	42.95	43.00	42.95	+0.90	1	1763
12:15:17	42.90	42.95	42.95	+0.90	1	1762
12:15:16	42.90	42.95	42.95	+0.90	1	1761
12:15:05	42.95	43.00	42.95	+0.90	3	1760
12:15:03	42.95	43.00	43.00	+0.95	2	1757
12:14:59	42.95	43.00	42.95	+0.90	1	1755
12:14:56	42.95	43.00	43.00	+0.95	1	1754
12:14:56	42.95	43.00	43.00	+0.95	1	1753
12:14:53	42.90	42.95	42.95	+0.90	1	1752
12:14:50	42.90	43.00	43.00	+0.95	2	1751
12:14:50	42.90	43.00	43.00	+0.95	1	1749
12:14:49	42.90	43.00	43.00	+0.95	1	1748
12:14:48	42.90	42.95	42.95	+0.90	2	1747
12:14:48	42.90	42.95	42.95	+0.90	1	1745
12:14:48	42.90	42.95	42.95	+0.90	3	1744
12:14:48	42.90	42.95	42.95	+0.90	2	1741
12:14:43	42.85	42.90	42.90	+0.85	4	1739
12:14:42	42.85	42.90	42.90	+0.85	1	1735
12:14:41	42.85	42.90	42.90	+0.85	5	1734
12:14:36	42.85	42.90	42.90	+0.85	1	1729
12:14:36	42.85	42.90	42.90	+0.85	1	1728
12:14:36	42.85	42.90	42.90	+0.85	2	1727
12:14:31	42.85	42.90	42.85	+0.80	1	1725
12:14:31	42.85	42.90	42.85	+0.80	3	1724
12:14:26	42.85	42.90	42.85	+0.80	1	1721
12:14:25	42.85	42.90	42.85	+0.80	1	1720
12:14:15	42.80	42.85	42.85	+0.80	6	1719
12:14:12	42.75	42.80	42.80	+0.75	1	1713
12:14:05	42.75	42.80	42.80	+0.75	5	1712
12:14:05	42.75	42.80	42.80	+0.75	1	1707
12:13:58	42.70	42.75	42.75	+0.70	8	1706
12:13:47	42.65	42.70	42.70	+0.65	1	1698
12:13:47	42.65	42.70	42.70	+0.65	1	1697
12:13:04	42.60	42.75	42.75	+0.70	1	1696
12:13:02	42.70	42.75	42.70	+0.65	1	1695
12:12:55	42.70	42.75	42.70	+0.65	1	1694
12:12:49	42.70	42.75	42.70	+0.65	1	1693
12:12:48	42.70	42.75	42.70	+0.65	1	1692
12:12:43	42.70	42.75	42.75	+0.70	1	1691
12:12:04	42.75	42.80	42.75	+0.70	2	1690
12:12:04	42.75	42.80	42.75	+0.70	1	1688
12:11:53	42.75	42.80	42.75	+0.70	1	1687
12:11:30	42.70	42.80	42.80	+0.75	1	1686
12:11:30	42.70	42.80	42.80	+0.75	1	1685
12:11:30	42.70	42.75	42.75	+0.70	1	1684
12:11:22	42.55	42.75	42.75	+0.70	9	1683
12:11:20	42.55	42.75	42.75	+0.70	1	1674
12:11:20	42.50	42.70	42.70	+0.65	9	1673
12:11:20	42.50	42.70	42.70	+0.65	1	1664
12:11:20	42.50	42.65	42.65	+0.60	14	1663
12:11:20	42.50	42.60	42.60	+0.55	13	1649
12:11:20	42.50	42.60	42.60	+0.55	1	1636
12:11:20	42.50	42.55	42.55	+0.50	11	1635
12:11:19	42.40	42.50	42.50	+0.45	1	1624
12:10:54	42.35	42.50	42.50	+0.45	3	1623
12:10:54	42.35	42.50	42.50	+0.45	1	1620
12:10:43	42.35	42.50	42.50	+0.45	1	1619
12:10:12	42.30	42.45	42.45	+0.40	4	1618
12:10:12	42.30	42.40	42.40	+0.35	1	1614
12:09:39	42.30	42.40	42.40	+0.35	2	1613
12:08:43	42.25	42.40	42.40	+0.35	1	1611
12:08:13	42.25	42.35	42.35	+0.30	8	1610
12:07:48	42.20	42.30	42.30	+0.25	1	1602
12:06:53	42.20	42.30	42.30	+0.25	1	1601
12:05:17	42.20	42.35	42.35	+0.30	1	1600
12:05:12	42.20	42.35	42.35	+0.30	5	1599
12:04:52	42.35	42.40	42.35	+0.30	5	1594
12:04:52	42.35	42.40	42.35	+0.30	2	1589
12:04:52	42.35	42.40	42.35	+0.30	1	1587
12:04:52	42.35	42.40	42.35	+0.30	5	1586
12:04:52	42.35	42.40	42.35	+0.30	3	1581
12:04:41	42.35	42.40	42.35	+0.30	1	1578
12:04:33	42.35	42.40	42.35	+0.30	2	1577
12:04:30	42.35	42.40	42.35	+0.30	1	1575
12:04:18	42.35	42.40	42.35	+0.30	1	1574
12:02:19	42.35	42.40	42.40	+0.35	1	1573
12:01:45	42.35	42.40	42.40	+0.35	2	1572
12:00:35	42.35	42.40	42.40	+0.35	1	1570
12:00:35	42.35	42.40	42.40	+0.35	1	1569
12:00:11	42.35	42.40	42.40	+0.35	1	1568
12:00:11	42.35	42.40	42.40	+0.35	1	1567
12:00:04	42.35	42.40	42.40	+0.35	2	1566
11:59:19	42.35	42.40	42.40	+0.35	4	1564
11:58:36	42.35	42.40	42.35	+0.30	1	1560
11:56:50	42.40	42.45	42.40	+0.35	2	1559
11:56:26	42.35	42.45	42.35	+0.30	2	1557
11:56:17	42.35	42.45	42.35	+0.30	1	1555
11:55:23	42.35	42.45	42.45	+0.40	4	1554
11:55:09	42.40	42.45	42.45	+0.40	2	1550
11:55:09	42.35	42.50	42.50	+0.45	2	1548
11:55:05	42.35	42.45	42.45	+0.40	2	1546
11:54:33	42.35	42.45	42.50	+0.45	1	1544
11:54:33	42.35	42.45	42.45	+0.40	1	1543
11:54:27	42.35	42.50	42.50	+0.45	1	1542
11:54:00	42.35	42.50	42.50	+0.45	1	1541
11:53:44	42.35	42.50	42.50	+0.45	1	1540
11:53:40	42.35	42.50	42.50	+0.45	7	1539
11:53:25	42.30	42.50	42.50	+0.45	1	1532
11:53:22	42.30	42.45	42.45	+0.40	1	1531
11:53:11	42.25	42.50	42.50	+0.45	4	1530
11:53:05	42.25	42.50	42.50	+0.45	1	1526
11:53:05	42.20	42.45	42.50	+0.45	1	1525
11:53:05	42.20	42.45	42.45	+0.40	2	1524
11:52:50	42.40	42.45	42.45	+0.40	1	1522
11:52:37	42.20	42.45	42.45	+0.40	7	1521
11:52:37	42.20	42.40	42.40	+0.35	1	1514
11:52:32	42.20	42.45	42.45	+0.40	1	1513
11:52:32	42.20	42.45	42.45	+0.40	1	1512
11:52:31	42.20	42.40	42.40	+0.35	6	1511
11:52:31	42.20	42.40	42.40	+0.35	5	1505
11:52:21	42.15	42.35	42.35	+0.30	10	1500
11:52:21	42.15	42.35	42.35	+0.30	1	1490
11:52:21	42.10	42.30	42.30	+0.25	6	1489
11:52:21	42.10	42.30	42.30	+0.25	1	1483
11:52:21	42.10	42.25	42.25	+0.20	1	1482
11:52:21	42.10	42.20	42.20	+0.15	7	1481
11:52:08	42.10	42.15	42.15	+0.10	1	1474
11:51:06	42.10	42.15	42.15	+0.10	1	1473
11:48:45	42.10	42.15	42.15	+0.10	1	1472
11:48:03	42.10	42.15	42.15	+0.10	1	1471
11:46:12	42.05	42.10	42.10	+0.05	1	1470
11:42:05	42.05	42.20	42.05	0	4	1469
11:42:05	42.15	42.20	42.15	+0.10	1	1465
11:36:02	42.15	42.20	42.15	+0.10	1	1464
11:32:51	42.00	42.15	42.15	+0.10	1	1463
11:32:19	42.10	42.15	42.10	+0.05	1	1462
11:32:19	42.10	42.15	42.10	+0.05	2	1461
11:31:41	42.10	42.15	42.10	+0.05	2	1459
11:29:49	42.00	42.15	42.00	-0.05	1	1457
11:28:07	42.00	42.05	42.00	-0.05	1	1456
11:28:06	41.95	42.00	42.00	-0.05	1	1455
11:27:46	42.00	42.05	42.00	-0.05	4	1454
11:27:31	42.05	42.15	42.05	0	6	1450
11:25:37	42.05	42.10	42.10	+0.05	1	1444
11:25:37	42.05	42.10	42.10	+0.05	1	1443
11:25:29	42.05	42.10	42.10	+0.05	1	1442
11:23:43	42.05	42.10	42.10	+0.05	1	1441
11:23:03	42.05	42.10	42.05	0	1	1440
11:18:28	42.05	42.10	42.05	0	3	1439
11:18:28	42.05	42.10	42.05	0	1	1436
11:16:33	42.00	42.15	42.15	+0.10	1	1435
11:11:23	42.00	42.20	42.00	-0.05	1	1434
11:10:02	42.00	42.20	42.00	-0.05	2	1433
11:09:30	42.00	42.20	42.00	-0.05	1	1431
11:08:59	42.00	42.05	42.05	0	1	1430
11:07:18	42.00	42.20	42.00	-0.05	1	1429
11:06:23	42.05	42.20	42.00	-0.05	3	1428
11:06:23	42.05	42.20	42.05	0	1	1425
11:05:52	42.10	42.20	42.10	+0.05	5	1424
11:05:42	42.15	42.25	42.15	+0.10	1	1419
11:05:42	42.20	42.25	42.20	+0.15	17	1418
11:05:42	42.20	42.25	42.25	+0.20	1	1401
11:04:07	42.20	42.30	42.30	+0.25	1	1400
11:03:56	42.20	42.25	42.25	+0.20	2	1399
11:03:48	42.20	42.25	42.25	+0.20	2	1397
11:03:32	42.20	42.25	42.25	+0.20	2	1395
11:02:28	42.15	42.20	42.20	+0.15	1	1393
11:00:41	42.20	42.25	42.20	+0.15	1	1392
11:00:18	42.15	42.20	42.20	+0.15	3	1391
11:00:04	42.20	42.30	42.20	+0.15	1	1388
10:59:32	42.20	42.25	42.20	+0.15	1	1387
10:59:27	42.20	42.25	42.20	+0.15	1	1386
10:58:19	42.15	42.20	42.25	+0.20	2	1385
10:58:19	42.15	42.20	42.20	+0.15	1	1383
10:57:22	42.25	42.30	42.25	+0.20	5	1382
10:55:29	42.25	42.30	42.30	+0.25	1	1377
10:54:18	42.25	42.30	42.30	+0.25	1	1376
10:53:52	42.25	42.30	42.30	+0.25	1	1375
10:53:44	42.25	42.30	42.30	+0.25	1	1374
10:53:40	42.25	42.30	42.30	+0.25	1	1373
10:53:39	42.25	42.30	42.30	+0.25	1	1372
10:52:36	42.20	42.25	42.25	+0.20	1	1371
10:52:36	42.15	42.25	42.25	+0.20	1	1370
10:52:14	42.15	42.25	42.25	+0.20	5	1369
10:52:14	42.15	42.25	42.25	+0.20	2	1364
10:51:41	42.10	42.20	42.20	+0.15	1	1362
10:51:01	42.10	42.20	42.20	+0.15	2	1361
10:50:11	42.10	42.20	42.10	+0.05	3	1359
10:48:18	42.15	42.20	42.15	+0.10	4	1356
10:48:18	42.15	42.20	42.15	+0.10	1	1352
10:47:46	42.15	42.25	42.15	+0.10	1	1351
10:46:06	42.15	42.25	42.15	+0.10	5	1350
10:46:06	42.20	42.25	42.20	+0.15	2	1345
10:43:40	42.25	42.30	42.25	+0.20	1	1343
10:38:20	42.20	42.30	42.20	+0.15	1	1342
10:38:19	42.20	42.25	42.25	+0.20	4	1341
10:37:06	42.15	42.20	42.20	+0.15	2	1337
10:36:40	42.15	42.20	42.20	+0.15	2	1335
10:36:40	42.15	42.20	42.20	+0.15	1	1333
10:35:54	42.20	42.25	42.20	+0.15	5	1332
10:35:34	42.25	42.30	42.25	+0.20	1	1327
10:35:11	42.25	42.30	42.25	+0.20	1	1326
10:33:18	42.25	42.30	42.25	+0.20	1	1325
10:33:05	42.25	42.30	42.25	+0.20	2	1324
10:32:46	42.25	42.35	42.25	+0.20	1	1322
10:32:28	42.30	42.35	42.35	+0.30	1	1321
10:31:56	42.25	42.30	42.30	+0.25	1	1320
10:31:54	42.25	42.30	42.30	+0.25	3	1319
10:31:42	42.30	42.35	42.30	+0.25	1	1316
10:30:45	42.35	42.40	42.35	+0.30	1	1315
10:30:45	42.35	42.40	42.35	+0.30	5	1314
10:30:45	42.35	42.40	42.35	+0.30	5	1309
10:30:38	42.40	42.45	42.40	+0.35	5	1304
10:30:13	42.50	42.60	42.50	+0.45	3	1299
10:29:47	42.50	42.60	42.50	+0.45	1	1296
10:29:26	42.55	42.60	42.55	+0.50	1	1295
10:29:15	42.55	42.60	42.55	+0.50	1	1294
10:28:50	42.50	42.70	42.70	+0.65	2	1293
10:28:44	42.50	42.70	42.70	+0.65	1	1291
10:28:37	42.50	42.70	42.70	+0.65	1	1290
10:28:16	42.50	42.70	42.70	+0.65	2	1289
10:28:13	42.55	42.70	42.55	+0.50	1	1287
10:27:54	42.55	42.70	42.55	+0.50	2	1286
10:27:30	42.60	42.75	42.60	+0.55	4	1284
10:27:30	42.70	42.75	42.70	+0.65	1	1280
10:27:30	42.65	42.75	42.65	+0.60	1	1279
10:27:23	42.65	42.75	42.75	+0.70	1	1278
10:27:23	42.70	42.75	42.70	+0.65	1	1277
10:27:17	42.65	42.75	42.80	+0.75	1	1276
10:27:17	42.65	42.75	42.75	+0.70	1	1275
10:27:15	42.65	42.70	42.70	+0.65	1	1274
10:27:15	42.65	42.70	42.70	+0.65	1	1273
10:27:14	42.65	42.75	42.75	+0.70	1	1272
10:27:13	42.65	42.75	42.75	+0.70	1	1271
10:27:07	42.65	42.70	42.75	+0.70	2	1270
10:27:07	42.65	42.70	42.70	+0.65	1	1268
10:27:07	42.70	42.75	42.70	+0.65	1	1267
10:27:03	42.70	42.75	42.70	+0.65	1	1266
10:27:03	42.70	42.75	42.70	+0.65	2	1265
10:27:03	42.65	42.70	42.70	+0.65	1	1263
10:26:49	42.70	42.75	42.70	+0.65	1	1262
10:26:43	42.65	42.70	42.70	+0.65	1	1261
10:26:42	42.65	42.70	42.65	+0.60	1	1260
10:26:42	42.65	42.70	42.70	+0.65	1	1259
10:26:30	42.60	42.65	42.65	+0.60	1	1258
10:26:29	42.60	42.70	42.70	+0.65	9	1257
10:26:29	42.60	42.70	42.70	+0.65	1	1248
10:26:23	42.60	42.65	42.65	+0.60	5	1247
10:26:17	42.55	42.60	42.60	+0.55	1	1242
10:26:17	42.55	42.60	42.60	+0.55	2	1241
10:25:56	42.55	42.60	42.60	+0.55	1	1239
10:25:52	42.60	42.65	42.60	+0.55	1	1238
10:25:46	42.60	42.65	42.60	+0.55	1	1237
10:25:42	42.55	42.60	42.60	+0.55	2	1236
10:25:38	42.55	42.60	42.60	+0.55	1	1234
10:25:28	42.50	42.60	42.60	+0.55	2	1233
10:25:26	42.55	42.65	42.55	+0.50	1	1231
10:25:23	42.55	42.60	42.60	+0.55	1	1230
10:25:23	42.55	42.60	42.60	+0.55	1	1229
10:25:15	42.50	42.55	42.55	+0.50	1	1228
10:25:14	42.50	42.60	42.60	+0.55	1	1227
10:25:14	42.50	42.60	42.60	+0.55	1	1226
10:25:07	42.50	42.60	42.60	+0.55	3	1225
10:25:07	42.50	42.60	42.60	+0.55	1	1222
10:25:04	42.50	42.55	42.55	+0.50	2	1221
10:25:00	42.50	42.55	42.55	+0.50	3	1219
10:24:56	42.50	42.55	42.55	+0.50	1	1216
10:24:54	42.50	42.55	42.50	+0.45	2	1215
10:24:50	42.50	42.55	42.55	+0.50	1	1213
10:24:49	42.50	42.55	42.50	+0.45	1	1212
10:24:45	42.50	42.55	42.50	+0.45	2	1211
10:24:25	42.50	42.55	42.50	+0.45	2	1209
10:24:19	42.55	42.60	42.55	+0.50	1	1207
10:24:16	42.50	42.55	42.55	+0.50	1	1206
10:24:14	42.50	42.55	42.55	+0.50	1	1205
10:24:06	42.50	42.55	42.50	+0.45	1	1204
10:23:56	42.30	42.55	42.55	+0.50	2	1203
10:23:55	42.50	42.55	42.50	+0.45	2	1201
10:23:55	42.30	42.50	42.50	+0.45	1	1199
10:23:51	42.30	42.50	42.50	+0.45	1	1198
10:23:44	42.30	42.55	42.55	+0.50	4	1197
10:23:30	42.35	42.45	42.45	+0.40	1	1193
10:23:29	42.35	42.50	42.50	+0.45	1	1192
10:23:29	42.35	42.50	42.50	+0.45	1	1191
10:23:22	42.35	42.45	42.45	+0.40	2	1190
10:23:22	42.30	42.35	42.35	+0.30	2	1188
10:23:22	42.30	42.35	42.35	+0.30	5	1186
10:23:22	42.25	42.30	42.30	+0.25	12	1181
10:23:05	42.10	42.25	42.25	+0.20	4	1169
10:22:48	42.20	42.25	42.20	+0.15	3	1165
10:22:20	42.10	42.25	42.25	+0.20	2	1162
10:22:00	42.15	42.25	42.15	+0.10	1	1160
10:21:33	42.15	42.25	42.15	+0.10	2	1159
10:21:33	42.20	42.25	42.20	+0.15	1	1157
10:20:57	42.20	42.25	42.20	+0.15	1	1156
10:20:47	42.20	42.25	42.25	+0.20	1	1155
10:20:39	42.20	42.25	42.25	+0.20	1	1154
10:20:20	42.20	42.25	42.25	+0.20	1	1153
10:20:09	42.20	42.25	42.25	+0.20	1	1152
10:19:39	42.15	42.20	42.20	+0.15	1	1151
10:19:25	42.15	42.20	42.20	+0.15	1	1150
10:19:06	42.15	42.20	42.20	+0.15	2	1149
10:18:42	42.10	42.15	42.15	+0.10	2	1147
10:18:05	42.10	42.15	42.15	+0.10	3	1145
10:17:50	42.00	42.15	42.15	+0.10	2	1142
10:17:30	42.10	42.15	42.10	+0.05	1	1140
10:16:59	42.10	42.15	42.10	+0.05	2	1139
10:12:41	42.00	42.15	42.00	-0.05	1	1137
10:12:41	42.00	42.15	42.00	-0.05	1	1136
10:12:38	42.00	42.15	42.00	-0.05	1	1135
10:10:05	42.00	42.20	42.00	-0.05	1	1134
10:10:05	42.10	42.20	42.10	+0.05	1	1133
10:09:30	42.10	42.20	42.10	+0.05	1	1132
10:07:16	42.15	42.25	42.15	+0.10	1	1131
10:07:16	42.15	42.20	42.20	+0.15	1	1130
10:07:04	42.20	42.25	42.20	+0.15	2	1129
10:07:04	42.20	42.25	42.20	+0.15	1	1127
10:06:09	42.20	42.25	42.20	+0.15	2	1126
10:05:58	42.15	42.25	42.25	+0.20	1	1124
10:05:47	42.15	42.25	42.25	+0.20	1	1123
10:05:47	42.15	42.25	42.25	+0.20	1	1122
10:05:40	42.20	42.25	42.20	+0.15	1	1121
10:05:37	42.05	42.25	42.25	+0.20	1	1120
10:05:36	42.05	42.25	42.25	+0.20	1	1119
10:05:35	42.00	42.20	42.20	+0.15	1	1118
10:05:33	42.00	42.20	42.20	+0.15	1	1117
10:05:32	42.00	42.20	42.20	+0.15	1	1116
10:05:31	42.00	42.15	42.15	+0.10	3	1115
10:05:30	42.00	42.15	42.15	+0.10	1	1112
10:05:08	42.00	42.10	42.10	+0.05	4	1111
10:05:08	42.00	42.05	42.05	0	1	1107
10:05:08	41.95	42.05	42.05	0	5	1106
10:05:08	41.95	42.00	42.00	-0.05	3	1101
10:05:08	41.95	42.00	42.00	-0.05	5	1098
10:05:08	41.95	42.00	42.00	-0.05	5	1093
10:05:08	41.95	42.00	42.00	-0.05	1	1088
10:04:53	41.90	42.00	42.00	-0.05	1	1087
10:04:52	41.90	42.00	41.90	-0.15	1	1086
10:02:51	41.85	42.00	41.85	-0.20	2	1085
10:02:42	41.90	42.00	41.90	-0.15	1	1083
10:00:45	41.85	41.95	41.95	-0.10	1	1082
09:59:58	41.85	41.90	41.90	-0.15	1	1081
09:59:32	41.90	42.00	41.90	-0.15	1	1080
09:58:50	41.90	42.00	41.90	-0.15	1	1079
09:56:52	41.95	42.00	41.90	-0.15	1	1078
09:56:52	41.95	42.00	41.95	-0.10	1	1077
09:54:53	41.75	41.85	41.85	-0.20	1	1076
09:54:53	41.75	41.80	41.80	-0.25	2	1075
09:54:53	41.70	41.75	41.75	-0.30	1	1073
09:54:32	41.70	41.80	41.70	-0.35	1	1072
09:54:31	41.75	41.80	41.75	-0.30	1	1071
09:53:44	41.70	41.80	41.70	-0.35	1	1070
09:53:42	41.70	41.80	41.80	-0.25	1	1069
09:53:36	41.70	41.80	41.70	-0.35	1	1068
09:53:25	41.70	41.80	41.70	-0.35	1	1067
09:53:12	41.70	41.80	41.70	-0.35	1	1066
09:53:04	41.65	41.70	41.70	-0.35	2	1065
09:52:59	41.70	41.80	41.70	-0.35	12	1063
09:52:48	41.70	41.80	41.70	-0.35	1	1051
09:52:41	41.70	41.80	41.70	-0.35	14	1050
09:52:20	41.70	41.75	41.75	-0.30	1	1036
09:52:08	41.75	41.80	41.75	-0.30	1	1035
09:52:08	41.75	41.80	41.75	-0.30	2	1034
09:51:19	41.80	41.85	41.80	-0.25	1	1032
09:49:19	41.75	41.95	41.75	-0.30	2	1031
09:48:50	41.90	41.95	41.90	-0.15	1	1029
09:48:50	41.90	41.95	41.90	-0.15	1	1028
09:48:17	41.80	41.95	41.80	-0.25	2	1027
09:47:19	41.75	41.80	41.80	-0.25	2	1025
09:47:09	41.75	41.80	41.80	-0.25	1	1023
09:46:41	41.80	41.95	41.80	-0.25	2	1022
09:46:15	41.80	41.95	41.75	-0.30	1	1020
09:46:15	41.80	41.95	41.80	-0.25	1	1019
09:45:58	41.75	42.00	41.75	-0.30	1	1018
09:45:54	41.75	41.90	41.75	-0.30	1	1017
09:45:32	41.80	41.90	41.75	-0.30	1	1016
09:45:32	41.80	41.90	41.80	-0.25	7	1015
09:45:32	41.80	41.90	41.80	-0.25	2	1008
09:45:28	41.85	41.90	41.85	-0.20	1	1006
09:45:28	41.85	41.90	41.85	-0.20	1	1005
09:45:10	41.90	41.95	41.90	-0.15	3	1004
09:45:10	41.90	41.95	41.90	-0.15	1	1001
09:43:54	41.90	41.95	41.95	-0.10	1	1000
09:42:34	41.95	42.00	41.95	-0.10	1	999
09:42:32	41.90	41.95	41.95	-0.10	1	998
09:42:28	41.95	42.00	41.95	-0.10	1	997
09:39:36	41.90	42.00	42.00	-0.05	1	996
09:38:08	41.85	42.00	42.00	-0.05	1	995
09:38:08	41.80	41.85	41.85	-0.20	1	994
09:37:56	41.80	41.85	41.85	-0.20	1	993
09:37:51	41.85	42.00	41.85	-0.20	1	992
09:37:47	41.90	42.00	41.85	-0.20	1	991
09:37:47	41.90	42.00	41.90	-0.15	2	990
09:37:28	41.95	42.00	41.95	-0.10	3	988
09:37:14	42.00	42.10	42.00	-0.05	1	985
09:37:11	42.00	42.10	42.00	-0.05	1	984
09:37:06	42.00	42.15	42.00	-0.05	1	983
09:36:59	42.00	42.15	42.00	-0.05	1	982
09:36:56	42.05	42.15	42.05	0	7	981
09:36:56	42.05	42.15	42.05	0	3	974
09:36:53	42.10	42.15	42.10	+0.05	2	971
09:36:53	42.10	42.15	42.10	+0.05	1	969
09:36:53	42.10	42.15	42.10	+0.05	1	968
09:36:07	42.15	42.20	42.15	+0.10	3	967
09:36:07	42.15	42.20	42.15	+0.10	1	964
09:35:11	42.20	42.30	42.20	+0.15	3	963
09:31:37	42.30	42.45	42.30	+0.25	1	960
09:29:29	42.30	42.50	42.30	+0.25	2	959
09:29:12	42.30	42.50	42.30	+0.25	2	957
09:28:41	42.15	42.30	42.30	+0.25	1	955
09:28:39	42.20	42.30	42.20	+0.15	1	954
09:28:31	42.10	42.25	42.25	+0.20	1	953
09:28:14	42.10	42.25	42.25	+0.20	1	952
09:27:59	42.10	42.25	42.25	+0.20	1	951
09:27:44	42.10	42.25	42.25	+0.20	1	950
09:27:41	42.10	42.15	42.15	+0.10	1	949
09:27:03	42.15	42.30	42.15	+0.10	2	948
09:27:03	42.20	42.30	42.20	+0.15	1	946
09:26:17	42.20	42.30	42.20	+0.15	2	945
09:25:52	42.15	42.20	42.20	+0.15	1	943
09:25:12	42.15	42.35	42.15	+0.10	1	942
09:24:53	42.10	42.20	42.20	+0.15	2	941
09:24:26	42.20	42.40	42.20	+0.15	3	939
09:23:50	42.25	42.45	42.25	+0.20	1	936
09:23:47	42.25	42.45	42.25	+0.20	1	935
09:23:32	42.25	42.50	42.25	+0.20	2	934
09:23:09	42.45	42.50	42.45	+0.40	1	932
09:23:00	42.55	42.65	42.55	+0.50	1	931
09:22:41	42.55	42.75	42.75	+0.70	1	930
09:22:28	42.50	42.75	42.75	+0.70	1	929
09:22:13	42.55	42.80	42.55	+0.50	1	928
09:22:01	42.75	42.90	42.50	+0.45	1	927
09:22:01	42.75	42.90	42.65	+0.60	3	926
09:22:01	42.75	42.90	42.75	+0.70	1	923
09:22:00	42.80	42.90	42.80	+0.75	1	922
09:21:54	42.80	42.95	42.80	+0.75	1	921
09:21:54	42.85	42.95	42.85	+0.80	1	920
09:21:54	42.85	42.95	42.85	+0.80	2	919
09:21:49	42.80	42.95	42.95	+0.90	3	917
09:21:40	42.80	42.95	42.95	+0.90	1	914
09:21:40	42.80	42.95	42.95	+0.90	1	913
09:21:37	42.95	43.00	42.95	+0.90	1	912
09:21:35	42.95	43.00	42.95	+0.90	1	911
09:21:35	42.95	43.00	42.95	+0.90	1	910
09:21:34	42.95	43.00	42.95	+0.90	3	909
09:21:34	42.65	42.90	42.95	+0.90	4	906
09:21:34	42.65	42.90	42.90	+0.85	3	902
09:21:34	42.75	42.90	42.75	+0.70	1	899
09:21:33	42.80	42.90	42.80	+0.75	1	898
09:21:26	42.65	42.95	42.95	+0.90	2	897
09:21:26	42.60	42.90	42.90	+0.85	2	895
09:21:25	42.60	42.95	42.60	+0.55	2	893
09:21:25	42.60	42.75	42.75	+0.70	1	891
09:21:19	42.55	42.85	43.00	+0.95	1	890
09:21:19	42.55	42.85	42.90	+0.85	3	889
09:21:19	42.55	42.85	42.85	+0.80	2	886
09:21:19	42.55	42.90	42.55	+0.50	3	884
09:21:18	42.55	42.90	42.90	+0.85	1	881
09:21:18	42.55	42.80	42.80	+0.75	1	880
09:21:16	42.75	42.80	42.75	+0.70	1	879
09:21:15	42.55	42.65	42.65	+0.60	2	878
09:21:11	42.50	42.75	42.75	+0.70	1	876
09:21:11	42.50	42.70	42.75	+0.70	6	875
09:21:11	42.50	42.70	42.70	+0.65	1	869
09:21:09	42.45	42.60	42.60	+0.55	1	868
09:21:08	42.45	42.65	42.70	+0.65	1	867
09:21:08	42.45	42.65	42.65	+0.60	1	866
09:21:07	42.35	42.60	42.60	+0.55	2	865
09:20:59	42.35	42.60	42.60	+0.55	1	863
09:20:57	42.35	42.50	42.50	+0.45	1	862
09:20:56	42.30	42.60	42.60	+0.55	1	861
09:20:51	42.25	42.50	42.50	+0.45	2	860
09:20:51	42.25	42.50	42.50	+0.45	5	858
09:20:51	42.25	42.45	42.45	+0.40	11	853
09:20:51	42.20	42.40	42.45	+0.40	1	842
09:20:51	42.20	42.40	42.40	+0.35	1	841
09:20:46	42.20	42.40	42.40	+0.35	1	840
09:20:46	42.20	42.35	42.35	+0.30	1	839
09:20:44	42.20	42.35	42.35	+0.30	1	838
09:20:44	42.20	42.30	42.30	+0.25	1	837
09:20:44	42.20	42.25	42.25	+0.20	8	836
09:20:38	42.20	42.25	42.25	+0.20	4	828
09:20:38	42.00	42.20	42.20	+0.15	3	824
09:20:30	42.00	42.15	42.15	+0.10	1	821
09:20:25	42.00	42.20	42.20	+0.15	2	820
09:20:13	41.95	42.15	41.95	-0.10	1	818
09:20:08	42.00	42.20	42.00	-0.05	2	817
09:20:04	42.00	42.20	42.20	+0.15	1	815
09:20:00	42.00	42.20	42.00	-0.05	1	814
09:20:00	42.00	42.15	42.15	+0.10	1	813
09:19:46	41.95	42.20	42.20	+0.15	1	812
09:19:38	41.95	42.05	42.05	0	2	811
09:19:38	42.10	42.25	42.05	0	3	809
09:19:38	42.10	42.25	42.10	+0.05	5	806
09:19:34	42.10	42.20	42.20	+0.15	2	801
09:19:34	42.10	42.15	42.15	+0.10	2	799
09:19:34	42.05	42.10	42.10	+0.05	7	797
09:19:32	42.05	42.10	42.10	+0.05	4	790
09:19:29	42.05	42.10	42.10	+0.05	1	786
09:19:08	41.85	42.05	42.05	0	3	785
09:18:45	41.80	42.00	42.05	0	1	782
09:18:45	41.80	42.00	42.00	-0.05	2	781
09:18:39	41.80	42.00	41.80	-0.25	1	779
09:18:34	41.80	41.95	41.95	-0.10	1	778
09:18:13	41.80	42.00	42.00	-0.05	5	777
09:18:13	41.85	42.00	41.85	-0.20	1	772
09:17:51	41.90	42.05	41.90	-0.15	1	771
09:17:46	41.90	41.95	41.95	-0.10	2	770
09:17:39	41.95	42.10	41.95	-0.10	2	768
09:17:35	41.95	42.00	42.10	+0.05	1	766
09:17:35	41.95	42.00	42.05	0	3	765
09:17:35	41.95	42.00	42.00	-0.05	1	762
09:17:32	41.95	42.00	41.95	-0.10	2	761
09:17:32	41.95	42.00	41.95	-0.10	1	759
09:17:20	41.95	42.05	41.95	-0.10	1	758
09:17:13	41.85	41.95	41.95	-0.10	1	757
09:16:59	41.90	42.00	41.90	-0.15	3	756
09:16:57	41.90	42.00	41.90	-0.15	1	753
09:16:49	41.90	42.05	42.05	0	1	752
09:16:46	42.00	42.10	42.00	-0.05	1	751
09:16:46	42.00	42.10	42.00	-0.05	1	750
09:16:39	42.00	42.10	42.10	+0.05	1	749
09:16:38	42.00	42.05	42.05	0	1	748
09:16:33	41.95	42.00	42.00	-0.05	1	747
09:16:25	41.90	42.00	42.10	+0.05	5	746
09:16:25	41.90	42.00	42.05	0	3	741
09:16:25	41.90	42.00	42.00	-0.05	2	738
09:16:24	41.90	41.95	41.95	-0.10	1	736
09:15:37	41.80	41.90	41.90	-0.15	1	735
09:15:23	41.75	41.80	41.80	-0.25	3	734
09:15:04	41.75	41.80	41.80	-0.25	1	731
09:15:04	41.75	41.80	41.75	-0.30	1	730
09:15:03	41.80	41.85	41.80	-0.25	2	729
09:15:03	41.80	41.85	41.80	-0.25	1	727
09:14:42	41.75	41.80	41.80	-0.25	10	726
09:14:39	41.75	41.80	41.80	-0.25	1	716
09:14:36	41.75	41.80	41.80	-0.25	1	715
09:14:27	41.70	41.75	41.75	-0.30	1	714
09:14:23	41.70	41.75	41.70	-0.35	5	713
09:14:01	41.70	41.75	41.70	-0.35	9	708
09:14:01	41.60	41.70	41.70	-0.35	1	699
09:13:59	41.60	41.70	41.60	-0.45	5	698
09:13:38	41.55	41.60	41.60	-0.45	3	693
09:13:36	41.60	41.70	41.60	-0.45	1	690
09:13:35	41.60	41.70	41.60	-0.45	1	689
09:13:29	41.60	41.70	41.60	-0.45	1	688
09:13:29	41.60	41.65	41.65	-0.40	1	687
09:12:58	41.50	41.70	41.70	-0.35	2	686
09:12:55	41.60	41.70	41.60	-0.45	1	684
09:12:43	41.60	41.75	41.60	-0.45	1	683
09:12:34	41.60	41.75	41.75	-0.30	1	682
09:12:14	41.55	41.75	41.75	-0.30	1	681
09:12:03	41.40	41.75	41.80	-0.25	4	680
09:12:03	41.40	41.75	41.75	-0.30	1	676
09:12:00	41.35	41.70	41.75	-0.30	1	675
09:12:00	41.35	41.70	41.70	-0.35	1	674
09:11:56	41.65	41.80	41.20	-0.85	4	673
09:11:56	41.65	41.80	41.30	-0.75	4	669
09:11:56	41.65	41.80	41.35	-0.70	3	665
09:11:56	41.65	41.80	41.40	-0.65	3	662
09:11:56	41.65	41.80	41.45	-0.60	2	659
09:11:56	41.65	41.80	41.50	-0.55	1	657
09:11:56	41.65	41.80	41.55	-0.50	1	656
09:11:56	41.65	41.80	41.65	-0.40	2	655
09:11:54	41.80	41.90	41.80	-0.25	3	653
09:11:53	41.80	41.90	41.90	-0.15	1	650
09:11:48	41.65	41.75	41.85	-0.20	2	649
09:11:48	41.65	41.75	41.75	-0.30	1	647
09:11:37	41.80	41.90	41.80	-0.25	7	646
09:11:37	41.80	41.90	41.80	-0.25	1	639
09:11:37	41.80	41.85	41.85	-0.20	1	638
09:11:37	41.50	41.80	41.80	-0.25	2	637
09:11:35	41.45	41.80	41.80	-0.25	2	635
09:11:33	41.45	41.65	41.80	-0.25	5	633
09:11:33	41.45	41.65	41.70	-0.35	2	628
09:11:33	41.45	41.65	41.65	-0.40	1	626
09:11:31	41.45	41.65	41.65	-0.40	1	625
09:11:22	41.45	41.60	41.60	-0.45	1	624
09:11:17	41.40	41.55	41.55	-0.50	1	623
09:10:58	41.35	41.45	41.45	-0.60	2	622
09:10:50	41.35	41.45	41.35	-0.70	5	620
09:10:25	41.30	41.35	41.35	-0.70	1	615
09:10:07	41.25	41.30	41.30	-0.75	1	614
09:10:02	41.20	41.35	41.20	-0.85	1	613
09:09:55	41.20	41.35	41.20	-0.85	5	612
09:09:48	41.25	41.35	41.25	-0.80	1	607
09:09:36	41.15	41.35	41.10	-0.95	2	606
09:09:36	41.15	41.35	41.15	-0.90	4	604
09:09:34	41.15	41.30	41.30	-0.75	1	600
09:09:33	41.20	41.30	41.20	-0.85	1	599
09:09:33	41.20	41.30	41.20	-0.85	8	598
09:09:33	41.30	41.35	41.30	-0.75	1	590
09:09:32	41.25	41.35	41.25	-0.80	1	589
09:09:31	41.20	41.35	41.20	-0.85	2	588
09:09:31	41.20	41.35	41.20	-0.85	1	586
09:09:26	41.25	41.35	41.25	-0.80	10	585
09:09:22	41.30	41.35	41.30	-0.75	1	575
09:09:10	41.30	41.45	41.30	-0.75	1	574
09:09:02	41.30	41.45	41.25	-0.80	1	573
09:09:02	41.30	41.45	41.30	-0.75	1	572
09:08:59	41.35	41.45	41.35	-0.70	2	571
09:08:59	41.35	41.45	41.35	-0.70	1	569
09:08:47	41.35	41.45	41.35	-0.70	1	568
09:08:36	41.30	41.45	41.30	-0.75	1	567
09:08:36	41.30	41.35	41.30	-0.75	2	566
09:08:06	41.35	41.45	41.35	-0.70	2	564
09:07:57	41.30	41.45	41.30	-0.75	1	562
09:07:49	41.30	41.45	41.30	-0.75	1	561
09:07:43	41.30	41.45	41.30	-0.75	1	560
09:07:39	41.30	41.45	41.30	-0.75	1	559
09:07:28	41.30	41.45	41.25	-0.80	7	558
09:07:28	41.30	41.45	41.30	-0.75	2	551
09:07:17	41.30	41.45	41.30	-0.75	7	549
09:06:59	41.20	41.30	41.30	-0.75	2	542
09:06:57	41.25	41.30	41.25	-0.80	1	540
09:06:57	41.25	41.30	41.25	-0.80	7	539
09:06:52	41.25	41.30	41.30	-0.75	1	532
09:06:51	41.25	41.40	41.25	-0.80	1	531
09:06:50	41.30	41.40	41.30	-0.75	1	530
09:06:45	41.30	41.40	41.30	-0.75	1	529
09:06:42	41.40	41.45	41.40	-0.65	1	528
09:06:42	41.35	41.45	41.30	-0.75	3	527
09:06:42	41.35	41.45	41.35	-0.70	1	524
09:06:42	41.35	41.45	41.35	-0.70	2	523
09:06:42	41.35	41.45	41.35	-0.70	1	521
09:06:37	41.40	41.50	41.40	-0.65	3	520
09:06:37	41.40	41.45	41.45	-0.60	2	517
09:06:23	41.45	41.50	41.45	-0.60	1	515
09:06:23	41.45	41.50	41.45	-0.60	1	514
09:06:22	41.40	41.50	41.50	-0.55	1	513
09:06:20	41.40	41.55	41.55	-0.50	2	512
09:06:16	41.40	41.50	41.50	-0.55	1	510
09:06:14	41.40	41.50	41.50	-0.55	1	509
09:06:08	41.40	41.50	41.50	-0.55	1	508
09:06:01	41.40	41.55	41.40	-0.65	2	507
09:05:57	41.45	41.55	41.40	-0.65	2	505
09:05:57	41.45	41.55	41.45	-0.60	3	503
09:05:44	41.40	41.60	41.40	-0.65	1	500
09:05:44	41.40	41.50	41.50	-0.55	1	499
09:05:40	41.45	41.50	41.40	-0.65	4	498
09:05:40	41.45	41.50	41.45	-0.60	1	494
09:05:35	41.45	41.60	41.45	-0.60	1	493
09:05:21	41.40	41.60	41.40	-0.65	1	492
09:05:18	41.40	41.60	41.40	-0.65	1	491
09:05:17	41.35	41.40	41.40	-0.65	3	490
09:05:17	41.40	41.55	41.40	-0.65	1	487
09:05:15	41.45	41.55	41.45	-0.60	1	486
09:05:15	41.45	41.55	41.45	-0.60	1	485
09:05:10	41.40	41.60	41.35	-0.70	1	484
09:05:10	41.40	41.60	41.40	-0.65	6	483
09:05:08	41.50	41.60	41.50	-0.55	1	477
09:05:07	41.50	41.60	41.50	-0.55	1	476
09:05:07	41.50	41.60	41.50	-0.55	1	475
09:05:06	41.40	41.55	41.40	-0.65	1	474
09:05:06	41.40	41.55	41.40	-0.65	1	473
09:05:05	41.40	41.50	41.50	-0.55	1	472
09:04:56	41.30	41.50	41.30	-0.75	5	471
09:04:53	41.35	41.55	41.35	-0.70	1	466
09:04:47	41.35	41.65	41.65	-0.40	1	465
09:04:47	41.35	41.65	41.65	-0.40	3	464
09:04:47	41.30	41.65	41.30	-0.75	2	461
09:04:47	41.30	41.35	41.35	-0.70	1	459
09:04:47	41.35	41.65	41.35	-0.70	3	458
09:04:47	41.40	41.65	41.40	-0.65	1	455
09:04:47	41.45	41.65	41.40	-0.65	1	454
09:04:47	41.45	41.65	41.45	-0.60	1	453
09:04:46	41.50	41.70	41.50	-0.55	1	452
09:04:46	41.55	41.70	41.55	-0.50	2	451
09:04:46	41.55	41.80	41.55	-0.50	2	449
09:04:46	41.55	41.80	41.55	-0.50	2	447
09:04:46	41.60	41.80	41.60	-0.45	18	445
09:04:46	41.60	41.80	41.65	-0.40	47	427
09:02:46	41.65	41.80	41.80	-0.25	1	380
09:02:44	41.75	41.80	41.75	-0.30	1	379
09:02:43	41.60	41.75	41.80	-0.25	7	378
09:02:43	41.60	41.75	41.75	-0.30	3	371
09:02:34	41.80	41.90	41.80	-0.25	1	368
09:02:30	41.60	41.80	41.80	-0.25	2	367
09:02:28	41.60	41.80	41.80	-0.25	1	365
09:02:25	41.60	41.80	41.80	-0.25	3	364
09:02:11	41.80	41.90	41.80	-0.25	5	361
09:02:11	41.80	41.90	41.80	-0.25	5	356
09:02:11	41.85	42.00	41.85	-0.20	11	351
09:02:11	41.90	42.05	41.90	-0.15	1	340
09:02:11	41.90	42.05	41.90	-0.15	5	339
09:02:11	41.90	42.05	41.90	-0.15	4	334
09:02:11	41.95	42.05	41.95	-0.10	9	330
09:02:11	41.95	42.05	41.95	-0.10	2	321
09:02:11	42.00	42.10	42.00	-0.05	25	319
09:02:11	42.00	42.10	42.00	-0.05	5	294
09:02:08	42.00	42.10	42.00	-0.05	1	289
09:02:06	42.00	42.10	42.00	-0.05	3	288
09:02:04	42.05	42.10	42.05	0	1	285
09:02:04	42.05	42.10	42.05	0	3	284
09:01:57	42.00	42.05	42.05	0	1	281
09:01:52	42.00	42.10	42.00	-0.05	1	280
09:01:50	42.00	42.10	42.10	+0.05	1	279
09:01:50	42.00	42.10	42.10	+0.05	2	278
09:01:50	42.05	42.10	42.05	0	14	276
09:01:50	42.05	42.10	42.10	+0.05	1	262
09:01:50	42.10	42.15	42.10	+0.05	11	261
09:01:50	42.10	42.15	42.15	+0.10	2	250
09:01:50	42.20	42.35	42.15	+0.10	9	248
09:01:50	42.20	42.35	42.20	+0.15	2	239
09:01:39	42.25	42.35	42.15	+0.10	1	237
09:01:39	42.25	42.35	42.25	+0.20	1	236
09:01:39	42.20	42.40	42.20	+0.15	7	235
09:01:39	42.25	42.40	42.25	+0.20	2	228
09:01:39	42.25	42.40	42.25	+0.20	1	226
09:01:32	42.25	42.40	42.25	+0.20	2	225
09:01:32	42.25	42.40	42.25	+0.20	1	223
09:01:24	42.20	42.35	42.35	+0.30	1	222
09:01:23	42.20	42.40	42.40	+0.35	1	221
09:01:19	42.20	42.40	42.40	+0.35	1	220
09:01:17	42.20	42.35	42.35	+0.30	3	219
09:01:13	42.20	42.40	42.40	+0.35	1	216
09:01:06	42.20	42.40	42.40	+0.35	1	215
09:01:05	42.20	42.40	42.20	+0.15	2	214
09:01:05	42.25	42.55	42.25	+0.20	2	212
09:01:05	42.35	42.55	42.35	+0.30	1	210
09:01:05	42.35	42.55	42.35	+0.30	1	209
09:01:04	42.50	42.60	42.50	+0.45	2	208
09:00:55	42.50	42.70	42.50	+0.45	1	206
09:00:55	42.50	42.75	42.50	+0.45	1	205
09:00:49	42.50	42.70	42.50	+0.45	2	204
09:00:48	42.65	42.90	42.65	+0.60	1	202
09:00:48	42.65	42.70	42.70	+0.65	1	201
09:00:45	42.85	42.90	42.85	+0.80	3	200
09:00:45	42.75	42.90	42.75	+0.70	1	197
09:00:45	42.70	42.90	42.70	+0.65	2	196
09:00:45	42.70	42.85	42.85	+0.80	1	194
09:00:43	42.75	42.85	42.75	+0.70	2	193
09:00:43	42.80	42.85	42.80	+0.75	1	191
09:00:40	42.80	42.90	42.80	+0.75	1	190
09:00:34	42.95	43.15	42.95	+0.90	1	189
09:00:32	42.95	43.10	43.10	+1.05	1	188
09:00:31	42.90	43.20	42.90	+0.85	1	187
09:00:31	42.90	43.20	42.90	+0.85	1	186
09:00:30	42.95	43.25	42.95	+0.90	2	185
09:00:30	43.05	43.25	43.05	+1.00	1	183
09:00:30	43.00	43.25	43.00	+0.95	4	182
09:00:30	43.05	43.25	43.05	+1.00	1	178
09:00:29	43.10	43.25	43.10	+1.05	5	177
09:00:26	43.05	43.30	43.05	+1.00	1	172
09:00:25	43.05	43.30	43.30	+1.25	3	171
09:00:18	43.00	43.25	43.35	+1.30	5	168
09:00:18	43.00	43.25	43.30	+1.25	8	163
09:00:18	43.00	43.25	43.25	+1.20	2	155
09:00:16	43.20	43.30	43.20	+1.15	2	153
09:00:16	43.20	43.25	43.30	+1.25	1	151
09:00:16	43.20	43.25	43.25	+1.20	4	150
09:00:11	43.15	43.30	43.15	+1.10	1	146
09:00:11	43.20	43.30	43.20	+1.15	2	145
09:00:11	--	--	43.20	+1.15	143	143

　

其他人也逛...

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

青森農協青連希望蘋果汁 (1Lx6入)

AirPods 3 with Lightning Charging Case

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 1490點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

DJI AVATA 2 暢飛套裝(三電池版)

大潤發5000元即享券(餘額型)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值50, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

聯電ADR10日上漲0.12美元漲幅1....

【美股盤後】多數收紅道指連8...

我的自選股

即時重大訊息

‧中華電信ADR10日下跌0.41美元跌...
‧【台股盤中】航運股匯聚人氣台...
‧和碩首季每股賺1.22元估第2季...

加密貨幣

比特幣BTC	60845.78	-2,204.18	-3.50%
以太幣ETH	2914.61	-121.41	-4.00%
瑞波幣XRP	0.502709	-0.02	-3.52%
比特幣現金BCH	429.19	-25.77	-5.66%
萊特幣LTC	80.57	-2.49	-2.99%
卡達幣ADA	0.448307	-0.02	-3.28%
波場幣TRX	0.127467	0.00	1.01%
恆星幣XLM	0.106461	0.00	-1.83%

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。