最新[公告] 潤泰材:公告本公司股務代理機構「元大證券股份有限公司股務代理部」變更營業處所事宜熱門台壽理賠員內神通外鬼借人頭詐領2390萬元

更新報價

達　方 (8163) 電腦/周邊設備上市明基友達集團

50.30 ▲+4.50 +9.83% 3.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.50	7,015	50.30	1,113	－－	－－	45.90	50.30	45.50	45.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	50.30	--	50.30	+4.50	3	7015
13:30:00	50.30	--	50.30	+4.50	15	7012
13:24:32	市價	--	50.30	+4.50	2	6997
13:24:02	市價	--	50.30	+4.50	1	6995
13:23:15	市價	--	50.30	+4.50	1	6994
13:22:44	市價	--	50.30	+4.50	1	6993
13:22:03	市價	--	50.30	+4.50	1	6992
13:22:03	市價	--	50.30	+4.50	1	6991
13:21:07	市價	--	50.30	+4.50	1	6990
13:20:50	市價	--	50.30	+4.50	1	6989
13:20:25	市價	--	50.30	+4.50	1	6988
13:19:15	市價	--	50.30	+4.50	1	6987
13:17:48	市價	--	50.30	+4.50	1	6986
13:16:28	市價	--	50.30	+4.50	1	6985
13:16:22	市價	--	50.30	+4.50	1	6984
13:15:53	市價	--	50.30	+4.50	1	6983
13:15:39	市價	--	50.30	+4.50	2	6982
13:15:24	市價	--	50.30	+4.50	1	6980
13:15:01	市價	--	50.30	+4.50	1	6979
13:14:41	市價	--	50.30	+4.50	4	6978
13:13:48	市價	--	50.30	+4.50	1	6974
13:13:23	市價	--	50.30	+4.50	1	6973
13:13:13	市價	--	50.30	+4.50	10	6972
13:12:51	市價	--	50.30	+4.50	1	6962
13:11:32	市價	--	50.30	+4.50	1	6961
13:11:20	市價	--	50.30	+4.50	1	6960
13:10:51	市價	--	50.30	+4.50	1	6959
13:10:27	市價	--	50.30	+4.50	1	6958
13:09:46	市價	--	50.30	+4.50	2	6957
13:08:41	市價	--	50.30	+4.50	1	6955
13:08:00	市價	--	50.30	+4.50	1	6954
13:07:29	市價	--	50.30	+4.50	1	6953
13:07:25	市價	--	50.30	+4.50	2	6952
13:06:43	市價	--	50.30	+4.50	1	6950
13:05:57	市價	--	50.30	+4.50	1	6949
13:05:32	市價	--	50.30	+4.50	1	6948
13:04:45	市價	--	50.30	+4.50	1	6947
13:04:40	市價	--	50.30	+4.50	1	6946
13:04:30	市價	--	50.30	+4.50	1	6945
13:03:24	市價	--	50.30	+4.50	1	6944
13:02:47	市價	--	50.30	+4.50	1	6943
13:02:37	市價	--	50.30	+4.50	1	6942
13:02:35	市價	--	50.30	+4.50	1	6941
13:01:05	市價	--	50.30	+4.50	1	6940
12:59:18	市價	--	50.30	+4.50	1	6939
12:57:28	市價	--	50.30	+4.50	1	6938
12:57:22	市價	--	50.30	+4.50	1	6937
12:56:44	市價	--	50.30	+4.50	2	6936
12:55:53	市價	--	50.30	+4.50	1	6934
12:55:33	市價	--	50.30	+4.50	1	6933
12:55:30	市價	--	50.30	+4.50	1	6932
12:55:30	市價	--	50.30	+4.50	3	6931
12:55:21	市價	--	50.30	+4.50	100	6928
12:55:12	市價	--	50.30	+4.50	1	6828
12:54:21	市價	--	50.30	+4.50	1	6827
12:54:08	市價	--	50.30	+4.50	1	6826
12:53:43	市價	--	50.30	+4.50	1	6825
12:52:58	市價	--	50.30	+4.50	2	6824
12:52:54	市價	--	50.30	+4.50	3	6822
12:51:20	市價	--	50.30	+4.50	1	6819
12:51:05	市價	--	50.30	+4.50	1	6818
12:50:35	市價	--	50.30	+4.50	1	6817
12:49:12	市價	--	50.30	+4.50	10	6816
12:48:27	市價	--	50.30	+4.50	1	6806
12:48:24	市價	--	50.30	+4.50	1	6805
12:48:23	市價	--	50.30	+4.50	2	6804
12:45:18	市價	--	50.30	+4.50	1	6802
12:45:12	市價	--	50.30	+4.50	2	6801
12:44:01	市價	--	50.30	+4.50	1	6799
12:43:04	市價	--	50.30	+4.50	1	6798
12:43:02	市價	--	50.30	+4.50	1	6797
12:42:23	市價	--	50.30	+4.50	1	6796
12:42:11	市價	--	50.30	+4.50	1	6795
12:42:06	市價	--	50.30	+4.50	1	6794
12:41:48	市價	--	50.30	+4.50	1	6793
12:41:34	市價	--	50.30	+4.50	2	6792
12:41:01	市價	--	50.30	+4.50	6	6790
12:40:40	市價	--	50.30	+4.50	2	6784
12:40:25	市價	--	50.30	+4.50	1	6782
12:39:43	市價	--	50.30	+4.50	1	6781
12:39:14	市價	--	50.30	+4.50	1	6780
12:39:07	市價	--	50.30	+4.50	2	6779
12:39:05	市價	--	50.30	+4.50	1	6777
12:38:44	市價	--	50.30	+4.50	1	6776
12:38:33	市價	--	50.30	+4.50	2	6775
12:38:19	市價	--	50.30	+4.50	1	6773
12:37:29	市價	--	50.30	+4.50	1	6772
12:36:58	市價	--	50.30	+4.50	1	6771
12:36:42	市價	--	50.30	+4.50	1	6770
12:36:17	市價	--	50.30	+4.50	2	6769
12:35:27	市價	--	50.30	+4.50	10	6767
12:35:25	市價	--	50.30	+4.50	1	6757
12:34:50	市價	--	50.30	+4.50	1	6756
12:34:17	市價	--	50.30	+4.50	1	6755
12:34:16	市價	--	50.30	+4.50	1	6754
12:33:53	市價	--	50.30	+4.50	2	6753
12:33:41	市價	--	50.30	+4.50	1	6751
12:33:00	市價	--	50.30	+4.50	1	6750
12:32:29	市價	--	50.30	+4.50	1	6749
12:32:14	市價	--	50.30	+4.50	1	6748
12:32:03	市價	--	50.30	+4.50	1	6747
12:31:48	市價	--	50.30	+4.50	1	6746
12:31:32	市價	--	50.30	+4.50	1	6745
12:30:36	市價	--	50.30	+4.50	1	6744
12:30:26	市價	--	50.30	+4.50	1	6743
12:29:41	市價	--	50.30	+4.50	1	6742
12:29:05	市價	--	50.30	+4.50	2	6741
12:28:29	市價	--	50.30	+4.50	1	6739
12:27:08	市價	--	50.30	+4.50	1	6738
12:26:14	市價	--	50.30	+4.50	1	6737
12:25:33	市價	--	50.30	+4.50	1	6736
12:25:23	市價	--	50.30	+4.50	1	6735
12:24:47	市價	--	50.30	+4.50	1	6734
12:24:31	市價	--	50.30	+4.50	1	6733
12:23:21	市價	--	50.30	+4.50	1	6732
12:22:22	市價	--	50.30	+4.50	1	6731
12:22:19	市價	--	50.30	+4.50	1	6730
12:21:30	市價	--	50.30	+4.50	1	6729
12:21:15	市價	--	50.30	+4.50	1	6728
12:21:05	市價	--	50.30	+4.50	10	6727
12:21:00	市價	--	50.30	+4.50	1	6717
12:20:41	市價	--	50.30	+4.50	1	6716
12:20:34	市價	--	50.30	+4.50	3	6715
12:20:31	市價	--	50.30	+4.50	1	6712
12:20:20	市價	--	50.30	+4.50	1	6711
12:20:01	市價	--	50.30	+4.50	1	6710
12:19:51	市價	--	50.30	+4.50	2	6709
12:19:47	市價	--	50.30	+4.50	1	6707
12:19:38	市價	--	50.30	+4.50	1	6706
12:19:17	市價	--	50.30	+4.50	2	6705
12:18:38	市價	--	50.30	+4.50	1	6703
12:18:36	市價	--	50.30	+4.50	5	6702
12:18:09	市價	--	50.30	+4.50	20	6697
12:17:40	市價	--	50.30	+4.50	2	6677
12:16:53	市價	--	50.30	+4.50	1	6675
12:14:30	市價	--	50.30	+4.50	2	6674
12:14:23	市價	--	50.30	+4.50	1	6672
12:14:07	市價	--	50.30	+4.50	1	6671
12:13:56	市價	--	50.30	+4.50	1	6670
12:13:30	市價	--	50.30	+4.50	1	6669
12:13:01	市價	--	50.30	+4.50	1	6668
12:11:59	市價	--	50.30	+4.50	1	6667
12:10:46	市價	--	50.30	+4.50	1	6666
12:10:40	市價	--	50.30	+4.50	1	6665
12:10:09	市價	--	50.30	+4.50	10	6664
12:08:58	市價	--	50.30	+4.50	4	6654
12:08:46	市價	--	50.30	+4.50	1	6650
12:07:02	市價	--	50.30	+4.50	1	6649
12:07:00	市價	--	50.30	+4.50	1	6648
12:06:47	市價	--	50.30	+4.50	1	6647
12:06:18	市價	--	50.30	+4.50	1	6646
12:05:02	市價	--	50.30	+4.50	1	6645
12:04:08	市價	--	50.30	+4.50	1	6644
12:03:57	市價	--	50.30	+4.50	1	6643
12:02:12	市價	--	50.30	+4.50	3	6642
12:02:11	市價	--	50.30	+4.50	1	6639
12:01:30	市價	--	50.30	+4.50	1	6638
11:59:23	市價	--	50.30	+4.50	5	6637
11:57:45	市價	--	50.30	+4.50	3	6632
11:57:45	市價	--	50.30	+4.50	1	6629
11:57:38	市價	--	50.30	+4.50	1	6628
11:56:25	市價	--	50.30	+4.50	1	6627
11:56:01	市價	--	50.30	+4.50	1	6626
11:55:51	市價	--	50.30	+4.50	2	6625
11:55:16	市價	--	50.30	+4.50	1	6623
11:54:54	市價	--	50.30	+4.50	4	6622
11:54:30	市價	--	50.30	+4.50	1	6618
11:54:21	市價	--	50.30	+4.50	1	6617
11:54:20	市價	--	50.30	+4.50	10	6616
11:54:20	市價	--	50.30	+4.50	1	6606
11:53:21	市價	--	50.30	+4.50	1	6605
11:52:59	市價	--	50.30	+4.50	1	6604
11:52:49	市價	--	50.30	+4.50	2	6603
11:52:48	市價	--	50.30	+4.50	15	6601
11:52:46	市價	--	50.30	+4.50	1	6586
11:52:43	市價	--	50.30	+4.50	1	6585
11:52:41	市價	--	50.30	+4.50	3	6584
11:52:38	市價	--	50.30	+4.50	1	6581
11:52:27	市價	--	50.30	+4.50	1	6580
11:51:59	市價	--	50.30	+4.50	1	6579
11:51:00	市價	--	50.30	+4.50	1	6578
11:50:51	市價	--	50.30	+4.50	1	6577
11:50:35	市價	--	50.30	+4.50	7	6576
11:49:51	市價	--	50.30	+4.50	3	6569
11:49:40	市價	--	50.30	+4.50	2	6566
11:49:04	市價	--	50.30	+4.50	5	6564
11:48:43	市價	--	50.30	+4.50	1	6559
11:48:02	市價	--	50.30	+4.50	2	6558
11:48:00	市價	--	50.30	+4.50	1	6556
11:47:47	市價	--	50.30	+4.50	3	6555
11:47:47	市價	--	50.30	+4.50	3	6552
11:47:35	市價	--	50.30	+4.50	5	6549
11:47:31	市價	--	50.30	+4.50	2	6544
11:46:16	市價	--	50.30	+4.50	1	6542
11:45:57	市價	--	50.30	+4.50	1	6541
11:45:49	市價	--	50.30	+4.50	1	6540
11:45:49	市價	--	50.30	+4.50	1	6539
11:45:48	市價	--	50.30	+4.50	1	6538
11:45:42	市價	--	50.30	+4.50	4	6537
11:45:38	市價	--	50.30	+4.50	2	6533
11:45:11	市價	--	50.30	+4.50	1	6531
11:45:01	市價	--	50.30	+4.50	1	6530
11:44:55	市價	--	50.30	+4.50	1	6529
11:44:50	市價	--	50.30	+4.50	1	6528
11:44:30	市價	--	50.30	+4.50	1	6527
11:44:23	市價	--	50.30	+4.50	1	6526
11:44:20	市價	--	50.30	+4.50	1	6525
11:43:55	市價	--	50.30	+4.50	2	6524
11:43:54	市價	--	50.30	+4.50	1	6522
11:43:52	市價	--	50.30	+4.50	1	6521
11:43:45	市價	--	50.30	+4.50	1	6520
11:43:12	市價	--	50.30	+4.50	1	6519
11:43:07	市價	--	50.30	+4.50	1	6518
11:43:02	市價	--	50.30	+4.50	1	6517
11:42:54	市價	--	50.30	+4.50	2	6516
11:42:53	市價	--	50.30	+4.50	1	6514
11:42:38	市價	--	50.30	+4.50	1	6513
11:42:38	市價	--	50.30	+4.50	2	6512
11:42:32	50.20	50.30	50.30	+4.50	65	6510
11:42:31	50.20	50.30	50.30	+4.50	3	6445
11:42:29	50.20	50.30	50.20	+4.40	1	6442
11:42:28	50.20	50.30	50.20	+4.40	1	6441
11:42:27	50.20	50.30	50.30	+4.50	25	6440
11:42:26	50.20	50.30	50.30	+4.50	1	6415
11:42:26	50.20	50.30	50.30	+4.50	3	6414
11:42:25	50.20	50.30	50.30	+4.50	5	6411
11:42:23	50.20	50.30	50.30	+4.50	1	6406
11:42:22	50.20	50.30	50.30	+4.50	25	6405
11:42:19	50.20	50.30	50.30	+4.50	1	6380
11:42:17	50.20	50.30	50.30	+4.50	25	6379
11:42:13	50.20	50.30	50.30	+4.50	2	6354
11:42:10	50.20	50.30	50.30	+4.50	2	6352
11:42:04	50.20	50.30	50.20	+4.40	1	6350
11:42:04	50.20	50.30	50.30	+4.50	1	6349
11:41:59	50.10	50.30	50.30	+4.50	10	6348
11:41:59	50.10	50.30	50.10	+4.30	2	6338
11:41:57	50.10	50.30	50.30	+4.50	1	6336
11:41:57	50.10	50.30	50.30	+4.50	100	6335
11:41:51	50.20	50.30	50.20	+4.40	1	6235
11:41:42	50.10	50.30	50.30	+4.50	2	6234
11:41:42	50.10	50.20	50.20	+4.40	2	6232
11:41:33	50.10	50.30	50.30	+4.50	2	6230
11:41:33	50.10	50.20	50.20	+4.40	2	6228
11:41:33	50.20	50.30	50.20	+4.40	1	6226
11:41:26	50.10	50.30	50.10	+4.30	21	6225
11:41:26	50.10	50.20	50.20	+4.40	1	6204
11:41:21	50.10	50.30	50.30	+4.50	1	6203
11:41:21	50.10	50.20	50.20	+4.40	1	6202
11:41:18	50.20	50.30	50.10	+4.30	4	6201
11:41:18	50.20	50.30	50.20	+4.40	1	6197
11:41:10	50.20	50.30	50.30	+4.50	1	6196
11:40:52	50.20	50.30	50.30	+4.50	1	6195
11:40:52	50.20	50.30	50.20	+4.40	1	6194
11:40:50	50.20	50.30	50.20	+4.40	1	6193
11:40:39	50.20	50.30	50.20	+4.40	10	6192
11:40:38	50.20	50.30	50.20	+4.40	2	6182
11:40:33	50.20	50.30	50.20	+4.40	1	6180
11:40:19	50.20	50.30	50.20	+4.40	8	6179
11:40:17	50.20	50.30	50.30	+4.50	2	6171
11:40:16	50.20	50.30	50.30	+4.50	10	6169
11:40:14	50.20	50.30	50.30	+4.50	1	6159
11:40:09	50.20	50.30	50.30	+4.50	1	6158
11:40:08	50.20	50.30	50.20	+4.40	1	6157
11:39:48	50.20	50.30	50.20	+4.40	2	6156
11:39:38	50.20	50.30	50.30	+4.50	1	6154
11:39:33	50.20	50.30	50.30	+4.50	1	6153
11:39:32	50.20	50.30	50.30	+4.50	1	6152
11:39:30	50.20	50.30	50.30	+4.50	1	6151
11:39:22	50.10	50.20	50.20	+4.40	1	6150
11:39:22	50.20	50.30	50.20	+4.40	1	6149
11:39:20	50.10	50.20	50.20	+4.40	1	6148
11:39:10	50.10	50.20	50.20	+4.40	2	6147
11:39:10	50.20	50.30	50.20	+4.40	3	6145
11:38:58	50.10	50.20	50.20	+4.40	1	6142
11:38:57	50.20	50.30	50.20	+4.40	1	6141
11:38:53	50.10	50.20	50.30	+4.50	1	6140
11:38:53	50.10	50.20	50.20	+4.40	1	6139
11:38:51	50.10	50.20	50.20	+4.40	2	6138
11:38:51	50.10	50.20	50.20	+4.40	2	6136
11:38:51	50.10	50.20	50.20	+4.40	2	6134
11:38:51	50.10	50.20	50.20	+4.40	2	6132
11:38:51	50.10	50.20	50.20	+4.40	2	6130
11:38:47	50.10	50.20	50.20	+4.40	1	6128
11:38:46	50.10	50.20	50.20	+4.40	2	6127
11:38:45	50.20	50.30	50.20	+4.40	17	6125
11:38:45	50.20	50.30	50.20	+4.40	8	6108
11:38:11	50.20	50.30	50.10	+4.30	2	6100
11:38:11	50.20	50.30	50.20	+4.40	3	6098
11:38:09	50.20	50.30	50.20	+4.40	4	6095
11:38:07	50.20	50.30	50.20	+4.40	3	6091
11:38:05	50.20	50.30	50.30	+4.50	1	6088
11:38:01	50.20	50.30	50.30	+4.50	5	6087
11:37:57	50.20	50.30	50.30	+4.50	2	6082
11:37:54	50.20	50.30	50.30	+4.50	5	6080
11:37:50	50.20	50.30	50.30	+4.50	1	6075
11:37:49	50.20	50.30	50.30	+4.50	1	6074
11:37:49	50.20	50.30	50.20	+4.40	2	6073
11:37:40	50.20	50.30	50.20	+4.40	1	6071
11:37:33	50.20	50.30	50.30	+4.50	1	6070
11:37:27	50.10	50.20	50.20	+4.40	1	6069
11:37:25	50.10	50.20	50.10	+4.30	1	6068
11:37:21	50.20	50.30	50.10	+4.30	2	6067
11:37:21	50.20	50.30	50.20	+4.40	2	6065
11:37:15	50.20	50.30	50.20	+4.40	1	6063
11:37:12	50.20	50.30	50.20	+4.40	5	6062
11:37:02	50.20	50.30	50.20	+4.40	1	6057
11:36:59	50.10	50.20	50.20	+4.40	12	6056
11:36:51	50.10	50.20	50.20	+4.40	1	6044
11:36:44	50.10	50.20	50.20	+4.40	2	6043
11:36:44	50.10	50.20	50.20	+4.40	1	6041
11:36:42	50.10	50.20	50.10	+4.30	1	6040
11:36:41	50.10	50.20	50.20	+4.40	2	6039
11:36:39	50.10	50.20	50.20	+4.40	1	6037
11:36:31	50.20	50.30	50.20	+4.40	1	6036
11:36:31	50.20	50.30	50.20	+4.40	1	6035
11:36:30	50.20	50.30	50.20	+4.40	2	6034
11:36:28	50.20	50.30	50.20	+4.40	1	6032
11:36:27	50.20	50.30	50.20	+4.40	4	6031
11:36:27	50.20	50.30	50.20	+4.40	1	6027
11:36:26	50.20	50.30	50.20	+4.40	1	6026
11:36:24	50.20	50.30	50.20	+4.40	1	6025
11:36:18	50.20	50.30	50.20	+4.40	1	6024
11:36:11	50.20	50.30	50.20	+4.40	4	6023
11:36:09	50.20	50.30	50.30	+4.50	1	6019
11:36:06	50.20	50.30	50.20	+4.40	1	6018
11:35:52	50.20	50.30	50.30	+4.50	1	6017
11:35:47	50.10	50.20	50.20	+4.40	10	6016
11:35:45	50.10	50.20	50.20	+4.40	1	6006
11:35:45	50.10	50.20	50.10	+4.30	3	6005
11:35:35	50.10	50.20	50.10	+4.30	3	6002
11:35:32	50.00	50.10	50.10	+4.30	5	5999
11:35:23	50.00	50.10	50.00	+4.20	1	5994
11:35:20	50.00	50.10	50.00	+4.20	1	5993
11:35:20	50.00	50.10	50.00	+4.20	1	5992
11:35:12	50.00	50.10	50.00	+4.20	1	5991
11:35:06	49.95	50.10	49.95	+4.15	1	5990
11:35:05	49.95	50.00	50.00	+4.20	1	5989
11:35:04	49.95	50.00	50.00	+4.20	2	5988
11:35:03	49.95	50.00	50.00	+4.20	2	5986
11:35:02	49.95	50.10	50.10	+4.30	1	5984
11:34:57	49.90	50.10	50.10	+4.30	1	5983
11:34:44	50.10	50.20	50.10	+4.30	5	5982
11:34:38	49.85	50.10	49.75	+3.95	1	5977
11:34:38	49.85	50.10	49.80	+4.00	3	5976
11:34:38	49.85	50.10	49.85	+4.05	3	5973
11:34:35	49.85	50.20	50.20	+4.40	1	5970
11:34:32	49.85	50.20	50.20	+4.40	1	5969
11:34:30	49.75	50.20	50.20	+4.40	2	5968
11:34:30	50.00	50.20	50.00	+4.20	1	5966
11:34:30	49.75	50.00	50.00	+4.20	1	5965
11:34:30	49.75	50.00	49.75	+3.95	2	5964
11:34:30	49.75	50.00	50.00	+4.20	8	5962
11:34:30	49.90	50.20	49.75	+3.95	4	5954
11:34:30	49.90	50.20	49.80	+4.00	8	5950
11:34:30	49.90	50.20	49.85	+4.05	1	5942
11:34:30	49.90	50.20	49.90	+4.10	2	5941
11:34:30	49.95	50.20	49.95	+4.15	5	5939
11:34:30	49.95	50.20	49.95	+4.15	2	5934
11:34:30	50.10	50.20	50.00	+4.20	5	5932
11:34:30	50.10	50.20	50.10	+4.30	3	5927
11:34:30	50.10	50.20	50.10	+4.30	1	5924
11:34:30	50.30	--	50.20	+4.40	2	5923
11:34:30	50.30	--	50.30	+4.50	136	5921
11:34:30	市價	--	50.30	+4.50	499	5785
11:34:30	市價	--	50.30	+4.50	1	5286
11:34:24	市價	--	50.30	+4.50	10	5285
11:34:24	市價	--	50.30	+4.50	1	5275
11:34:16	市價	--	50.30	+4.50	1	5274
11:34:15	市價	--	50.30	+4.50	200	5273
11:34:15	市價	--	50.30	+4.50	1	5073
11:34:10	市價	--	50.30	+4.50	5	5072
11:34:10	市價	--	50.30	+4.50	1	5067
11:34:10	市價	--	50.30	+4.50	1	5066
11:34:10	市價	--	50.30	+4.50	300	5065
11:34:06	市價	--	50.30	+4.50	1	4765
11:33:57	市價	--	50.30	+4.50	1	4764
11:33:53	市價	--	50.30	+4.50	1	4763
11:33:39	市價	--	50.30	+4.50	1	4762
11:33:30	市價	--	50.30	+4.50	1	4761
11:33:25	市價	--	50.30	+4.50	3	4760
11:33:25	市價	--	50.30	+4.50	1	4757
11:33:20	市價	--	50.30	+4.50	1	4756
11:33:19	市價	--	50.30	+4.50	1	4755
11:33:15	市價	--	50.30	+4.50	100	4754
11:33:10	市價	--	50.30	+4.50	1	4654
11:33:06	市價	--	50.30	+4.50	1	4653
11:33:00	市價	--	50.30	+4.50	1	4652
11:32:47	市價	--	50.30	+4.50	1	4651
11:32:45	市價	--	50.30	+4.50	1	4650
11:32:42	市價	--	50.30	+4.50	1	4649
11:32:42	市價	--	50.30	+4.50	1	4648
11:32:41	市價	--	50.30	+4.50	4	4647
11:32:41	市價	--	50.30	+4.50	4	4643
11:32:41	市價	--	50.30	+4.50	2	4639
11:32:41	50.00	50.30	50.30	+4.50	448	4637
11:32:41	50.00	50.30	50.30	+4.50	1	4189
11:32:41	50.00	50.20	50.30	+4.50	31	4188
11:32:41	50.00	50.20	50.20	+4.40	269	4157
11:32:41	50.00	50.20	50.20	+4.40	10	3888
11:32:41	50.00	50.20	50.20	+4.40	30	3878
11:32:40	50.00	50.20	50.20	+4.40	1	3848
11:32:40	50.00	50.20	50.20	+4.40	50	3847
11:32:38	50.00	50.20	50.20	+4.40	1	3797
11:32:33	50.00	50.10	50.20	+4.40	45	3796
11:32:33	50.00	50.10	50.10	+4.30	5	3751
11:32:18	50.00	50.20	50.20	+4.40	8	3746
11:32:17	50.10	50.20	50.10	+4.30	1	3738
11:32:16	49.95	50.00	50.00	+4.20	1	3737
11:32:16	49.95	50.00	50.00	+4.20	2	3736
11:32:09	49.95	50.00	50.10	+4.30	97	3734
11:32:09	49.95	50.00	50.00	+4.20	3	3637
11:32:06	49.95	50.00	50.00	+4.20	10	3634
11:32:03	49.95	50.00	49.90	+4.10	5	3624
11:32:03	49.95	50.00	49.95	+4.15	5	3619
11:32:03	49.95	50.00	49.95	+4.15	7	3614
11:32:01	49.95	50.00	49.95	+4.15	1	3607
11:31:59	49.95	50.00	50.00	+4.20	1	3606
11:31:56	49.95	50.00	49.95	+4.15	2	3605
11:31:53	49.95	50.00	50.00	+4.20	10	3603
11:31:41	49.95	50.00	49.95	+4.15	4	3593
11:31:27	49.90	49.95	49.95	+4.15	1	3589
11:31:25	49.90	49.95	49.95	+4.15	1	3588
11:31:20	49.95	50.00	49.95	+4.15	3	3587
11:31:17	50.00	50.10	50.00	+4.20	2	3584
11:31:15	49.95	50.00	50.00	+4.20	4	3582
11:31:15	49.95	50.00	50.00	+4.20	23	3578
11:31:15	49.95	50.00	50.00	+4.20	50	3555
11:31:06	49.90	49.95	49.95	+4.15	13	3505
11:31:06	49.90	49.95	49.95	+4.15	1	3492
11:31:02	49.80	49.90	49.90	+4.10	1	3491
11:31:02	49.80	49.85	49.85	+4.05	1	3490
11:30:57	49.75	49.80	49.80	+4.00	4	3489
11:30:49	49.75	49.80	49.80	+4.00	2	3485
11:30:44	49.75	49.80	49.80	+4.00	2	3483
11:30:32	49.80	49.85	49.80	+4.00	3	3481
11:30:26	49.85	49.90	49.85	+4.05	1	3478
11:30:13	49.90	49.95	49.90	+4.10	1	3477
11:30:06	49.85	49.90	49.90	+4.10	1	3476
11:29:54	49.80	49.90	49.90	+4.10	1	3475
11:29:45	49.75	49.80	49.80	+4.00	2	3474
11:29:41	49.75	49.80	49.80	+4.00	1	3472
11:29:40	49.75	49.80	49.75	+3.95	2	3471
11:29:37	49.80	49.95	49.80	+4.00	2	3469
11:29:33	49.80	49.95	49.80	+4.00	4	3467
11:28:54	49.80	50.00	49.80	+4.00	5	3463
11:28:54	49.80	50.00	49.80	+4.00	5	3458
11:28:53	49.90	50.00	49.80	+4.00	2	3453
11:28:53	49.90	50.00	49.85	+4.05	2	3451
11:28:53	49.90	50.00	49.90	+4.10	1	3449
11:28:52	49.90	50.00	49.90	+4.10	5	3448
11:28:49	49.95	50.00	49.90	+4.10	2	3443
11:28:49	49.95	50.00	49.95	+4.15	1	3441
11:28:49	50.00	50.10	50.00	+4.20	1	3440
11:28:43	50.00	50.10	50.00	+4.20	1	3439
11:28:43	50.00	50.10	50.10	+4.30	1	3438
11:28:41	50.00	50.10	50.00	+4.20	2	3437
11:28:41	50.00	50.10	50.00	+4.20	2	3435
11:28:40	50.00	50.10	50.00	+4.20	1	3433
11:28:38	50.00	50.10	50.00	+4.20	3	3432
11:28:36	50.00	50.10	50.00	+4.20	2	3429
11:28:31	50.00	50.10	50.00	+4.20	3	3427
11:28:23	50.00	50.10	50.00	+4.20	1	3424
11:28:20	50.00	50.10	50.00	+4.20	5	3423
11:28:12	50.00	50.10	50.00	+4.20	1	3418
11:28:08	50.00	50.10	50.00	+4.20	2	3417
11:28:06	50.00	50.10	50.00	+4.20	2	3415
11:28:05	50.00	50.10	50.00	+4.20	2	3413
11:28:04	50.00	50.10	50.00	+4.20	2	3411
11:28:04	50.00	50.10	50.00	+4.20	2	3409
11:28:01	49.90	50.10	50.10	+4.30	1	3407
11:27:59	49.90	50.10	50.10	+4.30	1	3406
11:27:58	49.90	50.10	50.10	+4.30	2	3405
11:27:52	50.00	50.10	50.00	+4.20	2	3403
11:27:52	50.00	50.10	50.10	+4.30	1	3401
11:27:51	49.90	50.10	50.10	+4.30	1	3400
11:27:49	49.90	50.00	50.00	+4.20	1	3399
11:27:34	49.90	50.10	50.10	+4.30	10	3398
11:27:30	49.95	50.10	49.95	+4.15	2	3388
11:27:30	50.00	50.10	50.00	+4.20	2	3386
11:27:29	50.00	50.10	50.00	+4.20	2	3384
11:27:27	50.00	50.10	50.00	+4.20	2	3382
11:27:27	50.00	50.10	50.00	+4.20	8	3380
11:27:24	50.00	50.20	50.00	+4.20	1	3372
11:27:21	50.00	50.20	50.00	+4.20	3	3371
11:27:20	50.10	50.20	50.10	+4.30	2	3368
11:27:13	49.95	50.10	50.10	+4.30	2	3366
11:27:12	50.00	50.10	50.00	+4.20	1	3364
11:27:12	50.00	50.10	50.00	+4.20	2	3363
11:27:12	50.00	50.10	50.00	+4.20	2	3361
11:27:12	50.00	50.10	50.00	+4.20	15	3359
11:27:12	50.00	50.10	50.00	+4.20	2	3344
11:26:54	50.10	50.20	50.10	+4.30	1	3342
11:26:47	50.10	50.20	50.20	+4.40	1	3341
11:26:39	50.00	50.20	50.20	+4.40	1	3340
11:26:32	50.00	50.10	50.10	+4.30	3	3339
11:26:31	50.00	50.10	50.00	+4.20	2	3336
11:26:31	50.00	50.10	50.00	+4.20	5	3334
11:26:30	50.10	50.20	50.10	+4.30	1	3329
11:26:30	50.00	50.20	50.00	+4.20	4	3328
11:26:27	50.10	50.20	50.10	+4.30	1	3324
11:26:27	50.10	50.20	50.10	+4.30	10	3323
11:26:20	50.10	50.20	50.10	+4.30	2	3313
11:26:15	50.10	50.20	50.10	+4.30	1	3311
11:26:12	50.10	50.20	50.10	+4.30	1	3310
11:26:12	50.10	50.20	50.20	+4.40	1	3309
11:26:08	50.10	50.20	50.10	+4.30	2	3308
11:26:00	50.10	50.20	50.20	+4.40	1	3306
11:26:00	50.10	50.20	50.20	+4.40	1	3305
11:25:59	50.10	50.20	50.20	+4.40	1	3304
11:25:58	50.10	50.20	50.20	+4.40	1	3303
11:25:56	50.10	50.20	50.20	+4.40	1	3302
11:25:54	50.00	50.20	50.20	+4.40	1	3301
11:25:49	50.00	50.20	50.20	+4.40	3	3300
11:25:48	50.00	50.20	50.20	+4.40	5	3297
11:25:47	50.00	50.20	50.20	+4.40	3	3292
11:25:46	50.00	50.20	50.20	+4.40	1	3289
11:25:46	50.00	50.20	50.20	+4.40	1	3288
11:25:46	50.00	50.20	50.20	+4.40	2	3287
11:25:44	50.00	50.10	50.10	+4.30	1	3285
11:25:43	50.00	50.10	50.10	+4.30	1	3284
11:25:36	50.00	50.10	50.20	+4.40	1	3283
11:25:36	50.00	50.10	50.10	+4.30	1	3282
11:25:35	50.10	50.20	50.10	+4.30	1	3281
11:25:34	50.10	50.20	50.20	+4.40	1	3280
11:25:33	50.10	50.20	50.10	+4.30	2	3279
11:25:29	50.00	50.20	50.20	+4.40	1	3277
11:25:25	50.10	50.20	50.10	+4.30	1	3276
11:25:25	50.00	50.20	50.20	+4.40	2	3275
11:25:25	50.00	50.20	50.20	+4.40	1	3273
11:25:24	50.10	50.20	50.00	+4.20	2	3272
11:25:24	50.10	50.20	50.10	+4.30	1	3270
11:25:14	50.10	50.20	50.20	+4.40	5	3269
11:25:14	50.00	50.10	50.10	+4.30	2	3264
11:25:13	50.00	50.10	50.10	+4.30	1	3262
11:25:08	50.00	50.20	50.20	+4.40	1	3261
11:25:08	50.00	50.20	50.20	+4.40	2	3260
11:25:02	50.00	50.10	50.10	+4.30	1	3258
11:24:59	50.00	50.20	50.00	+4.20	1	3257
11:24:58	50.00	50.20	50.00	+4.20	1	3256
11:24:58	50.10	50.20	50.10	+4.30	2	3255
11:24:58	50.00	50.10	50.10	+4.30	31	3253
11:24:58	50.00	50.10	50.10	+4.30	100	3222
11:24:56	50.00	50.10	50.00	+4.20	1	3122
11:24:53	49.90	50.10	50.10	+4.30	1	3121
11:24:52	50.00	50.10	50.00	+4.20	1	3120
11:24:50	50.00	50.10	50.10	+4.30	2	3119
11:24:50	50.00	50.10	50.00	+4.20	1	3117
11:24:49	50.00	50.10	50.00	+4.20	1	3116
11:24:49	50.00	50.10	50.10	+4.30	2	3115
11:24:48	50.00	50.10	50.10	+4.30	1	3113
11:24:46	50.00	50.10	50.10	+4.30	1	3112
11:24:46	49.90	50.00	50.10	+4.30	9	3111
11:24:46	49.90	50.00	50.00	+4.20	1	3102
11:24:45	49.90	50.10	50.10	+4.30	2	3101
11:24:44	49.90	50.10	50.10	+4.30	1	3099
11:24:43	49.90	50.00	50.00	+4.20	1	3098
11:24:41	50.00	50.10	50.00	+4.20	1	3097
11:24:41	50.00	50.10	50.00	+4.20	2	3096
11:24:41	50.00	50.10	50.00	+4.20	2	3094
11:24:41	50.00	50.10	50.00	+4.20	6	3092
11:24:37	50.00	50.10	50.10	+4.30	1	3086
11:24:36	50.00	50.10	50.10	+4.30	1	3085
11:24:35	50.00	50.10	50.00	+4.20	1	3084
11:24:34	50.00	50.10	50.10	+4.30	4	3083
11:24:33	50.00	50.10	50.10	+4.30	1	3079
11:24:33	50.00	50.10	50.10	+4.30	1	3078
11:24:31	50.00	50.10	50.10	+4.30	3	3077
11:24:30	50.00	50.10	50.10	+4.30	1	3074
11:24:26	50.00	50.10	50.10	+4.30	1	3073
11:24:26	50.00	50.10	50.00	+4.20	1	3072
11:24:25	50.00	50.10	50.10	+4.30	4	3071
11:24:24	49.90	50.10	49.90	+4.10	3	3067
11:24:24	49.90	50.00	50.10	+4.30	1	3064
11:24:24	49.90	50.00	50.00	+4.20	7	3063
11:24:23	49.90	50.00	50.00	+4.20	2	3056
11:24:20	49.90	49.95	50.00	+4.20	1	3054
11:24:20	49.90	49.95	49.95	+4.15	1	3053
11:24:16	49.90	50.00	50.00	+4.20	1	3052
11:24:14	49.85	50.00	50.00	+4.20	2	3051
11:24:14	49.85	50.00	50.00	+4.20	1	3049
11:24:10	49.85	50.00	50.00	+4.20	1	3048
11:24:10	49.95	50.10	49.95	+4.15	4	3047
11:24:09	49.95	50.10	50.10	+4.30	1	3043
11:24:09	49.95	50.10	50.10	+4.30	1	3042
11:24:08	49.95	50.10	50.10	+4.30	2	3041
11:24:05	49.85	50.10	50.10	+4.30	15	3039
11:24:05	49.80	49.95	49.95	+4.15	3	3024
11:24:04	49.85	49.95	49.95	+4.15	5	3021
11:24:04	49.95	50.10	49.95	+4.15	2	3016
11:24:04	49.80	50.00	50.00	+4.20	1	3014
11:24:04	49.80	50.00	50.00	+4.20	5	3013
11:24:03	49.80	49.95	50.00	+4.20	27	3008
11:24:03	49.80	49.95	49.95	+4.15	23	2981
11:24:01	49.80	49.95	49.95	+4.15	1	2958
11:24:01	49.80	49.95	49.95	+4.15	2	2957
11:24:00	49.80	49.95	49.95	+4.15	2	2955
11:24:00	49.80	49.95	49.80	+4.00	1	2953
11:23:59	49.80	49.95	49.95	+4.15	2	2952
11:23:58	49.80	49.95	49.95	+4.15	5	2950
11:23:50	49.80	49.95	49.80	+4.00	1	2945
11:23:41	49.75	49.95	49.75	+3.95	3	2944
11:23:40	49.75	49.90	49.95	+4.15	4	2941
11:23:40	49.75	49.90	49.90	+4.10	1	2937
11:23:39	49.75	49.90	49.90	+4.10	1	2936
11:23:32	49.75	49.90	49.90	+4.10	10	2935
11:23:27	49.70	49.90	49.70	+3.90	1	2925
11:23:26	49.70	49.90	49.90	+4.10	2	2924
11:23:09	49.60	49.65	49.95	+4.15	45	2922
11:23:09	49.60	49.65	49.90	+4.10	18	2877
11:23:09	49.60	49.65	49.85	+4.05	11	2859
11:23:09	49.60	49.65	49.80	+4.00	11	2848
11:23:09	49.60	49.65	49.75	+3.95	8	2837
11:23:09	49.60	49.65	49.70	+3.90	5	2829
11:23:09	49.60	49.65	49.65	+3.85	2	2824
11:23:02	49.60	49.65	49.60	+3.80	1	2822
11:22:58	49.60	49.65	49.60	+3.80	1	2821
11:22:49	49.60	49.65	49.65	+3.85	1	2820
11:22:35	49.60	49.65	49.65	+3.85	1	2819
11:22:33	49.60	49.65	49.60	+3.80	1	2818
11:22:30	49.60	49.65	49.60	+3.80	1	2817
11:22:25	49.60	49.65	49.65	+3.85	1	2816
11:22:19	49.65	49.70	49.65	+3.85	1	2815
11:22:04	49.70	49.75	49.70	+3.90	1	2814
11:22:02	49.70	49.75	49.70	+3.90	1	2813
11:22:01	49.60	49.70	49.70	+3.90	1	2812
11:21:52	49.60	49.65	49.65	+3.85	1	2811
11:21:49	49.60	49.70	49.70	+3.90	2	2810
11:21:47	49.60	49.70	49.70	+3.90	2	2808
11:21:32	49.60	49.70	49.70	+3.90	2	2806
11:21:32	49.60	49.70	49.60	+3.80	1	2804
11:21:23	49.60	49.65	49.80	+4.00	4	2803
11:21:23	49.60	49.65	49.65	+3.85	1	2799
11:21:22	49.65	49.80	49.65	+3.85	1	2798
11:21:18	49.65	49.80	49.80	+4.00	1	2797
11:21:16	49.60	49.80	49.80	+4.00	2	2796
11:21:14	49.60	49.85	49.85	+4.05	1	2794
11:21:13	49.60	49.85	49.85	+4.05	1	2793
11:21:12	49.75	49.80	49.85	+4.05	2	2792
11:21:12	49.75	49.80	49.80	+4.00	3	2790
11:21:12	49.65	49.80	49.65	+3.85	1	2787
11:21:12	49.65	49.75	49.75	+3.95	1	2786
11:21:12	49.65	49.75	49.75	+3.95	1	2785
11:21:08	49.60	49.65	49.65	+3.85	4	2784
11:21:07	49.60	49.65	49.60	+3.80	1	2780
11:21:00	49.60	49.70	49.60	+3.80	1	2779
11:20:59	49.60	49.75	49.60	+3.80	2	2778
11:20:59	49.65	49.75	49.65	+3.85	9	2776
11:20:59	49.65	49.75	49.65	+3.85	1	2767
11:20:56	49.65	49.80	49.85	+4.05	1	2766
11:20:56	49.65	49.80	49.80	+4.00	1	2765
11:20:50	49.60	49.80	49.60	+3.80	1	2764
11:20:49	49.60	49.80	49.60	+3.80	3	2763
11:20:48	49.60	49.70	49.90	+4.10	22	2760
11:20:48	49.60	49.70	49.85	+4.05	8	2738
11:20:48	49.60	49.70	49.80	+4.00	2	2730
11:20:48	49.60	49.70	49.75	+3.95	5	2728
11:20:48	49.60	49.70	49.70	+3.90	3	2723
11:20:38	49.75	49.80	49.75	+3.95	1	2720
11:20:38	49.75	49.80	49.75	+3.95	1	2719
11:20:38	49.75	49.80	49.75	+3.95	1	2718
11:20:37	49.75	49.80	49.75	+3.95	4	2717
11:20:37	49.75	49.80	49.75	+3.95	1	2713
11:20:37	49.55	49.75	49.75	+3.95	2	2712
11:20:36	49.75	49.80	49.75	+3.95	1	2710
11:20:34	49.55	49.75	49.75	+3.95	1	2709
11:20:26	49.45	49.70	49.75	+3.95	2	2708
11:20:26	49.45	49.70	49.70	+3.90	1	2706
11:20:23	49.50	49.55	49.55	+3.75	1	2705
11:20:23	49.50	49.80	49.50	+3.70	1	2704
11:20:22	49.45	49.85	49.45	+3.65	1	2703
11:20:22	49.35	49.85	49.85	+4.05	1	2702
11:20:22	49.35	49.50	49.85	+4.05	68	2701
11:20:22	49.35	49.50	49.80	+4.00	69	2633
11:20:22	49.35	49.50	49.75	+3.95	55	2564
11:20:22	49.35	49.50	49.70	+3.90	53	2509
11:20:22	49.35	49.50	49.65	+3.85	1	2456
11:20:22	49.35	49.50	49.60	+3.80	46	2455
11:20:22	49.35	49.50	49.55	+3.75	7	2409
11:20:22	49.35	49.50	49.50	+3.70	1	2402
11:20:16	49.35	49.55	49.55	+3.75	6	2401
11:20:06	49.40	49.50	49.50	+3.70	3	2395
11:20:06	49.40	49.50	49.50	+3.70	5	2392
11:20:05	49.40	49.50	49.40	+3.60	1	2387
11:20:05	49.40	49.50	49.50	+3.70	1	2386
11:20:04	49.30	49.50	49.50	+3.70	10	2385
11:20:03	49.30	49.50	49.30	+3.50	1	2375
11:20:01	49.30	49.40	49.40	+3.60	1	2374
11:20:01	49.30	49.45	49.50	+3.70	1	2373
11:20:01	49.30	49.45	49.45	+3.65	1	2372
11:19:57	49.30	49.45	49.30	+3.50	1	2371
11:19:49	49.20	49.45	49.15	+3.35	1	2370
11:19:49	49.20	49.45	49.20	+3.40	4	2369
11:19:48	49.15	49.35	49.40	+3.60	3	2365
11:19:48	49.15	49.35	49.35	+3.55	4	2362
11:19:43	49.15	49.40	49.15	+3.35	1	2358
11:19:35	49.10	49.25	49.25	+3.45	6	2357
11:19:34	49.45	49.50	49.45	+3.65	10	2351
11:19:34	49.45	49.50	49.45	+3.65	23	2341
11:19:29	49.45	49.50	49.50	+3.70	10	2318
11:19:26	49.40	49.45	49.45	+3.65	7	2308
11:19:25	49.40	49.45	49.45	+3.65	3	2301
11:19:22	49.30	49.50	49.50	+3.70	2	2298
11:19:22	49.30	49.50	49.50	+3.70	20	2296
11:19:17	49.25	49.50	49.50	+3.70	10	2276
11:19:16	49.25	49.50	49.50	+3.70	5	2266
11:19:16	49.20	49.45	49.50	+3.70	1	2261
11:19:16	49.20	49.45	49.45	+3.65	4	2260
11:19:15	49.45	49.50	49.45	+3.65	1	2256
11:19:12	49.20	49.45	49.50	+3.70	1	2255
11:19:12	49.20	49.45	49.45	+3.65	4	2254
11:19:11	49.15	49.35	49.50	+3.70	4	2250
11:19:11	49.15	49.35	49.35	+3.55	1	2246
11:19:09	49.10	49.40	49.50	+3.70	22	2245
11:19:09	49.10	49.40	49.45	+3.65	6	2223
11:19:09	49.10	49.40	49.40	+3.60	12	2217
11:18:48	49.25	49.40	49.40	+3.60	1	2205
11:18:37	49.25	49.35	49.50	+3.70	9	2204
11:18:37	49.25	49.35	49.45	+3.65	9	2195
11:18:37	49.25	49.35	49.35	+3.55	2	2186
11:18:36	49.30	49.35	49.30	+3.50	1	2184
11:18:33	49.30	49.35	49.35	+3.55	1	2183
11:18:28	49.25	49.40	49.40	+3.60	2	2182
11:18:20	49.15	49.50	49.50	+3.70	10	2180
11:18:20	49.10	49.15	49.50	+3.70	23	2170
11:18:20	49.10	49.15	49.45	+3.65	1	2147
11:18:20	49.10	49.15	49.40	+3.60	45	2146
11:18:20	49.10	49.15	49.35	+3.55	8	2101
11:18:20	49.10	49.15	49.30	+3.50	31	2093
11:18:20	49.10	49.15	49.25	+3.45	27	2062
11:18:20	49.10	49.15	49.20	+3.40	39	2035
11:18:20	49.10	49.15	49.15	+3.35	26	1996
11:18:18	48.95	49.10	49.10	+3.30	26	1970
11:18:18	48.95	49.10	49.10	+3.30	1	1944
11:18:18	48.95	49.05	49.05	+3.25	31	1943
11:18:18	48.95	49.00	49.00	+3.20	12	1912
11:18:17	48.90	48.95	48.95	+3.15	2	1900
11:18:17	48.80	48.90	48.90	+3.10	3	1898
11:18:00	48.75	48.80	48.80	+3.00	1	1895
11:17:43	48.70	48.85	48.85	+3.05	1	1894
11:17:26	48.80	48.90	48.80	+3.00	2	1893
11:17:08	48.85	49.00	49.00	+3.20	1	1891
11:17:08	48.85	48.95	48.95	+3.15	1	1890
11:17:05	48.85	49.00	49.00	+3.20	5	1889
11:17:05	48.85	48.95	49.00	+3.20	3	1884
11:17:05	48.85	48.95	48.95	+3.15	2	1881
11:16:58	48.85	49.00	49.00	+3.20	2	1879
11:16:52	49.00	49.05	49.00	+3.20	6	1877
11:16:52	48.85	49.00	49.00	+3.20	19	1871
11:16:50	48.85	49.00	49.00	+3.20	25	1852
11:16:48	48.85	48.95	48.95	+3.15	1	1827
11:16:48	48.80	48.95	48.95	+3.15	25	1826
11:16:46	48.75	48.90	48.90	+3.10	2	1801
11:16:46	48.75	48.90	48.90	+3.10	25	1799
11:16:41	48.70	48.85	48.85	+3.05	25	1774
11:16:38	48.70	48.80	48.80	+3.00	1	1749
11:16:31	48.80	48.85	48.80	+3.00	1	1748
11:16:22	48.75	48.80	48.80	+3.00	7	1747
11:16:22	48.70	48.80	48.80	+3.00	5	1740
11:16:18	48.65	48.80	48.80	+3.00	8	1735
11:16:18	48.65	48.80	48.80	+3.00	5	1727
11:16:18	48.65	48.80	48.80	+3.00	5	1722
11:16:17	48.65	48.80	48.80	+3.00	5	1717
11:16:17	48.65	48.80	48.80	+3.00	5	1712
11:16:17	48.65	48.75	48.75	+2.95	15	1707
11:16:17	48.65	48.75	48.75	+2.95	5	1692
11:16:17	48.65	48.75	48.75	+2.95	5	1687
11:16:16	48.65	48.70	48.70	+2.90	12	1682
11:16:16	48.60	48.70	48.70	+2.90	5	1670
11:16:14	48.60	48.70	48.70	+2.90	1	1665
11:16:13	48.65	48.70	48.65	+2.85	1	1664
11:16:12	48.60	48.70	48.70	+2.90	2	1663
11:16:12	48.60	48.70	48.70	+2.90	2	1661
11:16:08	48.60	48.70	48.70	+2.90	2	1659
11:16:08	48.60	48.70	48.70	+2.90	3	1657
11:16:07	48.65	48.70	48.65	+2.85	1	1654
11:16:03	48.60	48.65	48.65	+2.85	1	1653
11:16:03	48.45	48.50	48.60	+2.80	15	1652
11:16:03	48.45	48.50	48.50	+2.70	9	1637
11:15:57	48.40	48.45	48.45	+2.65	1	1628
11:15:57	48.30	48.50	48.50	+2.70	2	1627
11:15:57	48.25	48.35	48.50	+2.70	3	1625
11:15:57	48.25	48.35	48.40	+2.60	13	1622
11:15:57	48.25	48.35	48.35	+2.55	9	1609
11:15:55	48.25	48.30	48.30	+2.50	1	1600
11:15:40	48.25	48.30	48.30	+2.50	7	1599
11:15:40	48.25	48.30	48.30	+2.50	1	1592
11:15:10	48.20	48.25	48.25	+2.45	1	1591
11:15:07	48.20	48.25	48.20	+2.40	3	1590
11:14:52	48.15	48.20	48.20	+2.40	1	1587
11:14:36	48.15	48.20	48.20	+2.40	1	1586
11:14:33	48.20	48.25	48.20	+2.40	3	1585
11:14:27	48.15	48.20	48.20	+2.40	2	1582
11:14:19	48.20	48.25	48.20	+2.40	2	1580
11:13:14	48.20	48.30	48.20	+2.40	1	1578
11:12:37	48.20	48.35	48.20	+2.40	2	1577
11:11:47	48.15	48.40	48.15	+2.35	1	1575
11:11:45	48.15	48.30	48.30	+2.50	1	1574
11:11:45	48.15	48.30	48.30	+2.50	1	1573
11:11:45	48.10	48.25	48.25	+2.45	6	1572
11:11:41	48.10	48.20	48.20	+2.40	1	1566
11:11:17	48.10	48.20	48.20	+2.40	3	1565
11:10:25	48.20	48.30	48.20	+2.40	4	1562
11:10:25	48.20	48.30	48.20	+2.40	1	1558
11:09:26	48.15	48.20	48.20	+2.40	1	1557
11:08:59	48.15	48.30	48.15	+2.35	1	1556
11:08:01	48.10	48.35	48.10	+2.30	2	1555
11:08:00	48.10	48.15	48.40	+2.60	2	1553
11:08:00	48.10	48.15	48.35	+2.55	2	1551
11:08:00	48.10	48.15	48.30	+2.50	3	1549
11:08:00	48.10	48.15	48.20	+2.40	2	1546
11:08:00	48.10	48.15	48.15	+2.35	1	1544
11:07:59	48.10	48.15	48.10	+2.30	2	1543
11:07:45	48.05	48.30	48.05	+2.25	1	1541
11:07:40	48.00	48.05	48.05	+2.25	1	1540
11:07:37	48.00	48.05	48.05	+2.25	1	1539
11:07:37	48.05	48.25	48.05	+2.25	2	1538
11:07:30	48.05	48.30	48.05	+2.25	5	1536
11:07:25	48.10	48.30	48.10	+2.30	2	1531
11:07:19	48.15	48.30	48.15	+2.35	4	1529
11:07:19	48.30	48.35	48.30	+2.50	1	1525
11:07:14	48.20	48.35	48.20	+2.40	4	1524
11:07:07	48.15	48.30	48.30	+2.50	1	1520
11:07:07	48.15	48.25	48.25	+2.45	2	1519
11:06:54	48.15	48.20	48.20	+2.40	1	1517
11:06:46	48.15	48.25	48.15	+2.35	1	1516
11:06:33	48.15	48.20	48.20	+2.40	1	1515
11:06:30	48.15	48.20	48.20	+2.40	1	1514
11:06:22	48.15	48.20	48.20	+2.40	1	1513
11:06:13	48.15	48.25	48.15	+2.35	1	1512
11:06:13	48.10	48.15	48.15	+2.35	1	1511
11:05:58	48.15	48.25	48.15	+2.35	3	1510
11:05:52	48.15	48.30	48.30	+2.50	1	1507
11:05:33	48.10	48.30	48.30	+2.50	1	1506
11:05:32	48.10	48.30	48.30	+2.50	1	1505
11:05:31	48.05	48.30	48.30	+2.50	3	1504
11:05:27	48.30	48.35	48.30	+2.50	1	1501
11:05:24	48.05	48.35	48.35	+2.55	1	1500
11:05:08	48.00	48.40	48.45	+2.65	1	1499
11:05:08	48.00	48.40	48.40	+2.60	1	1498
11:05:08	48.00	48.10	48.20	+2.40	3	1497
11:05:08	48.00	48.10	48.10	+2.30	1	1494
11:05:05	48.00	48.25	48.00	+2.20	1	1493
11:05:00	48.10	48.20	48.10	+2.30	2	1492
11:05:00	48.10	48.20	48.10	+2.30	1	1490
11:04:52	48.25	48.30	48.25	+2.45	1	1489
11:04:40	48.20	48.50	48.20	+2.40	3	1488
11:04:40	48.25	48.50	48.25	+2.45	3	1485
11:04:36	48.25	48.50	48.25	+2.45	1	1482
11:04:36	48.25	48.60	48.25	+2.45	4	1481
11:04:36	48.35	48.60	48.35	+2.55	1	1477
11:04:36	48.35	48.60	48.35	+2.55	3	1476
11:04:36	48.30	48.60	48.30	+2.50	6	1473
11:04:36	48.35	48.60	48.35	+2.55	4	1467
11:04:33	48.20	48.60	48.65	+2.85	3	1463
11:04:33	48.20	48.60	48.60	+2.80	2	1460
11:04:32	48.20	48.60	48.60	+2.80	1	1458
11:04:32	48.20	48.55	48.60	+2.80	1	1457
11:04:32	48.20	48.55	48.55	+2.75	4	1456
11:04:32	48.40	48.70	48.40	+2.60	4	1452
11:04:32	48.45	48.75	48.45	+2.65	4	1448
11:04:31	48.40	48.75	48.75	+2.95	5	1444
11:04:31	48.35	48.60	48.65	+2.85	1	1439
11:04:31	48.35	48.60	48.60	+2.80	4	1438
11:04:31	48.40	48.65	48.40	+2.60	4	1434
11:04:31	48.45	48.65	48.45	+2.65	3	1430
11:04:29	48.60	48.90	48.60	+2.80	1	1427
11:04:29	48.60	48.90	48.60	+2.80	1	1426
11:04:29	48.60	48.95	48.60	+2.80	1	1425
11:04:29	48.65	49.00	48.65	+2.85	2	1424
11:04:06	47.75	47.90	49.30	+3.50	6	1422
11:04:06	47.75	47.90	49.25	+3.45	1	1416
11:04:06	47.75	47.90	49.20	+3.40	2	1415
11:04:06	47.75	47.90	49.15	+3.35	1	1413
11:04:06	47.75	47.90	49.10	+3.30	6	1412
11:04:06	47.75	47.90	49.05	+3.25	1	1406
11:04:06	47.75	47.90	49.00	+3.20	10	1405
11:04:06	47.75	47.90	48.95	+3.15	1	1395
11:04:06	47.75	47.90	48.90	+3.10	6	1394
11:04:06	47.75	47.90	48.85	+3.05	3	1388
11:04:06	47.75	47.90	48.80	+3.00	2	1385
11:04:06	47.75	47.90	48.75	+2.95	1	1383
11:04:06	47.75	47.90	48.70	+2.90	1	1382
11:04:06	47.75	47.90	48.65	+2.85	1	1381
11:04:06	47.75	47.90	48.60	+2.80	3	1380
11:04:06	47.75	47.90	48.55	+2.75	1	1377
11:04:06	47.75	47.90	48.50	+2.70	12	1376
11:04:06	47.75	47.90	48.45	+2.65	2	1364
11:04:06	47.75	47.90	48.40	+2.60	1	1362
11:04:06	47.75	47.90	48.35	+2.55	59	1361
11:04:06	47.75	47.90	48.30	+2.50	61	1302
11:04:06	47.75	47.90	48.20	+2.40	49	1241
11:04:06	47.75	47.90	48.15	+2.35	25	1192
11:04:06	47.75	47.90	48.10	+2.30	28	1167
11:04:06	47.75	47.90	48.00	+2.20	10	1139
11:04:06	47.75	47.90	47.95	+2.15	5	1129
11:04:06	47.75	47.90	47.90	+2.10	2	1124
11:03:47	47.75	47.90	47.90	+2.10	1	1122
11:03:35	47.85	47.90	47.85	+2.05	1	1121
11:03:34	47.80	47.95	47.80	+2.00	2	1120
11:03:34	47.85	48.00	47.85	+2.05	2	1118
11:03:27	47.85	48.05	48.05	+2.25	1	1116
11:03:26	47.80	48.05	48.10	+2.30	2	1115
11:03:26	47.80	48.05	48.05	+2.25	3	1113
11:03:25	47.80	48.05	48.05	+2.25	5	1110
11:03:25	47.80	48.05	48.05	+2.25	1	1105
11:03:25	47.80	48.05	48.05	+2.25	5	1104
11:03:25	47.75	48.00	48.05	+2.25	3	1099
11:03:25	47.75	48.00	48.00	+2.20	2	1096
11:03:24	47.75	48.00	48.00	+2.20	5	1094
11:03:24	47.75	48.00	48.00	+2.20	5	1089
11:03:12	47.75	48.00	48.00	+2.20	1	1084
11:02:50	47.65	47.75	48.05	+2.25	9	1083
11:02:50	47.65	47.75	48.00	+2.20	41	1074
11:02:50	47.65	47.75	47.95	+2.15	28	1033
11:02:50	47.65	47.75	47.90	+2.10	1	1005
11:02:50	47.65	47.75	47.85	+2.05	2	1004
11:02:50	47.65	47.75	47.80	+2.00	18	1002
11:02:50	47.65	47.75	47.75	+1.95	1	984
11:02:49	47.65	47.70	47.70	+1.90	1	983
11:02:41	47.60	47.65	47.65	+1.85	1	982
11:02:41	47.60	47.65	47.65	+1.85	1	981
11:02:36	47.55	47.60	47.60	+1.80	1	980
11:02:13	47.60	47.65	47.60	+1.80	1	979
11:02:08	47.60	47.70	47.60	+1.80	1	978
11:02:05	47.55	47.60	47.60	+1.80	1	977
11:02:05	47.55	47.60	47.60	+1.80	5	976
11:02:01	47.45	47.60	47.60	+1.80	1	971
11:02:00	47.45	47.60	47.60	+1.80	1	970
11:01:57	47.45	47.60	47.60	+1.80	2	969
11:01:57	47.45	47.60	47.60	+1.80	1	967
11:01:53	47.45	47.55	47.55	+1.75	1	966
11:01:48	47.45	47.60	47.45	+1.65	1	965
11:01:47	47.40	47.45	47.45	+1.65	2	964
11:01:44	47.40	47.45	47.45	+1.65	1	962
11:01:39	47.30	47.40	47.40	+1.60	2	961
11:01:25	47.20	47.25	47.25	+1.45	1	959
11:01:21	47.25	47.50	47.25	+1.45	3	958
11:01:21	47.40	47.55	47.40	+1.60	2	955
11:01:21	47.50	47.55	47.50	+1.70	1	953
11:01:15	47.50	47.65	47.50	+1.70	2	952
11:01:14	47.40	47.60	47.60	+1.80	1	950
11:01:10	47.40	47.60	47.60	+1.80	2	949
11:01:08	47.50	47.60	47.50	+1.70	1	947
11:01:08	47.60	47.65	47.60	+1.80	1	946
11:01:02	47.65	47.75	47.65	+1.85	1	945
11:00:56	47.70	47.90	47.70	+1.90	2	944
11:00:56	47.70	47.90	47.90	+2.10	1	942
11:00:53	47.75	48.05	47.75	+1.95	3	941
11:00:53	47.90	48.05	47.90	+2.10	2	938
11:00:53	47.80	48.10	47.80	+2.00	3	936
11:00:52	47.75	47.95	48.30	+2.50	1	933
11:00:52	47.75	47.95	48.25	+2.45	1	932
11:00:52	47.75	47.95	48.20	+2.40	2	931
11:00:52	47.75	47.95	47.95	+2.15	1	929
11:00:52	47.80	47.95	47.80	+2.00	2	928
11:00:52	47.80	47.95	47.80	+2.00	1	926
11:00:51	47.75	48.05	48.15	+2.35	1	925
11:00:51	47.75	48.05	48.10	+2.30	3	924
11:00:51	47.75	48.05	48.05	+2.25	1	921
11:00:51	47.75	48.05	48.05	+2.25	5	920
11:00:51	47.80	48.10	47.80	+2.00	3	915
11:00:51	47.80	48.05	48.10	+2.30	2	912
11:00:51	47.80	48.05	48.05	+2.25	3	910
11:00:50	47.75	48.05	47.75	+1.95	4	907
11:00:49	47.70	48.00	48.10	+2.30	2	903
11:00:49	47.70	48.00	48.05	+2.25	1	901
11:00:49	47.70	48.00	48.00	+2.20	2	900
11:00:49	47.70	48.00	48.00	+2.20	5	898
11:00:48	47.65	48.00	48.00	+2.20	5	893
11:00:48	47.65	47.95	48.00	+2.20	1	888
11:00:48	47.65	47.95	47.95	+2.15	4	887
11:00:47	47.60	47.95	47.95	+2.15	5	883
11:00:47	47.60	47.85	47.90	+2.10	2	878
11:00:47	47.60	47.85	47.85	+2.05	3	876
11:00:46	47.60	47.95	47.95	+2.15	5	873
11:00:46	47.55	47.85	47.90	+2.10	2	868
11:00:46	47.55	47.85	47.85	+2.05	3	866
11:00:45	47.50	47.85	47.90	+2.10	2	863
11:00:45	47.50	47.85	47.85	+2.05	3	861
11:00:45	47.45	47.70	47.90	+2.10	1	858
11:00:45	47.45	47.70	47.80	+2.00	3	857
11:00:45	47.45	47.70	47.70	+1.90	1	854
11:00:44	47.35	47.50	47.80	+2.00	2	853
11:00:44	47.35	47.50	47.70	+1.90	2	851
11:00:44	47.35	47.50	47.50	+1.70	1	849
11:00:44	47.35	47.50	47.50	+1.70	3	848
11:00:41	47.40	47.50	47.50	+1.70	1	845
11:00:41	47.35	47.50	47.50	+1.70	1	844
11:00:40	47.50	47.75	47.50	+1.70	2	843
11:00:19	47.30	47.35	47.35	+1.55	1	841
11:00:19	47.15	47.30	48.00	+2.20	6	840
11:00:19	47.15	47.30	47.95	+2.15	2	834
11:00:19	47.15	47.30	47.90	+2.10	3	832
11:00:19	47.15	47.30	47.85	+2.05	1	829
11:00:19	47.15	47.30	47.80	+2.00	11	828
11:00:19	47.15	47.30	47.75	+1.95	3	817
11:00:19	47.15	47.30	47.70	+1.90	2	814
11:00:19	47.15	47.30	47.65	+1.85	26	812
11:00:19	47.15	47.30	47.60	+1.80	30	786
11:00:19	47.15	47.30	47.55	+1.75	26	756
11:00:19	47.15	47.30	47.50	+1.70	31	730
11:00:19	47.15	47.30	47.45	+1.65	1	699
11:00:19	47.15	47.30	47.40	+1.60	6	698
11:00:19	47.15	47.30	47.30	+1.50	2	692
11:00:15	47.15	47.20	47.20	+1.40	1	690
11:00:11	47.15	47.20	47.15	+1.35	1	689
11:00:05	47.15	47.20	47.10	+1.30	1	688
11:00:05	47.15	47.20	47.15	+1.35	1	687
10:59:58	47.10	47.20	47.10	+1.30	6	686
10:59:52	47.10	47.20	47.20	+1.40	1	680
10:59:47	47.10	47.15	47.15	+1.35	1	679
10:59:44	47.10	47.20	47.20	+1.40	1	678
10:59:41	47.10	47.20	47.20	+1.40	1	677
10:59:39	47.10	47.20	47.20	+1.40	1	676
10:59:36	47.10	47.20	47.20	+1.40	1	675
10:59:33	47.10	47.20	47.20	+1.40	2	674
10:59:33	47.10	47.15	47.15	+1.35	1	672
10:58:57	47.00	47.20	47.20	+1.40	1	671
10:58:29	47.00	47.20	47.00	+1.20	2	670
10:58:28	47.00	47.50	47.00	+1.20	2	668
10:58:23	47.25	47.55	47.25	+1.45	2	666
10:58:22	46.75	46.85	47.60	+1.80	2	664
10:58:22	46.75	46.85	47.55	+1.75	1	662
10:58:22	46.75	46.85	47.50	+1.70	7	661
10:58:22	46.75	46.85	47.45	+1.65	1	654
10:58:22	46.75	46.85	47.40	+1.60	5	653
10:58:22	46.75	46.85	47.35	+1.55	1	648
10:58:22	46.75	46.85	47.30	+1.50	3	647
10:58:22	46.75	46.85	47.25	+1.45	26	644
10:58:22	46.75	46.85	47.20	+1.40	26	618
10:58:22	46.75	46.85	47.15	+1.35	4	592
10:58:22	46.75	46.85	47.10	+1.30	6	588
10:58:22	46.75	46.85	47.05	+1.25	1	582
10:58:22	46.75	46.85	47.00	+1.20	12	581
10:58:22	46.75	46.85	46.95	+1.15	1	569
10:58:22	46.75	46.85	46.90	+1.10	1	568
10:58:22	46.75	46.85	46.85	+1.05	3	567
10:58:20	46.75	46.85	46.85	+1.05	1	564
10:58:16	46.75	46.85	46.85	+1.05	1	563
10:58:07	46.75	46.80	46.80	+1.00	2	562
10:58:07	46.75	46.80	46.80	+1.00	1	560
10:58:07	46.75	46.80	46.80	+1.00	5	559
10:58:03	46.60	46.75	46.75	+0.95	2	554
10:57:48	46.55	46.60	46.60	+0.80	1	552
10:57:44	46.70	46.80	46.55	+0.75	4	551
10:57:44	46.70	46.80	46.60	+0.80	6	547
10:57:44	46.70	46.80	46.65	+0.85	3	541
10:57:44	46.70	46.80	46.70	+0.90	9	538
10:57:31	46.65	46.70	46.70	+0.90	3	529
10:57:02	46.75	46.80	46.75	+0.95	2	526
10:57:00	46.75	46.80	46.80	+1.00	5	524
10:56:54	46.75	46.80	46.80	+1.00	5	519
10:56:44	46.65	46.80	46.80	+1.00	1	514
10:56:44	46.65	46.80	46.80	+1.00	1	513
10:56:43	46.65	46.75	46.75	+0.95	1	512
10:56:43	46.65	46.70	46.70	+0.90	19	511
10:56:43	46.65	46.70	46.70	+0.90	6	492
10:56:32	46.65	46.70	46.70	+0.90	5	486
10:56:27	46.50	46.65	46.65	+0.85	4	481
10:56:09	46.50	46.65	46.65	+0.85	2	477
10:56:06	46.45	46.65	46.65	+0.85	4	475
10:56:06	46.45	46.60	46.60	+0.80	6	471
10:56:05	46.45	46.55	46.55	+0.75	8	465
10:56:05	46.45	46.50	46.50	+0.70	6	457
10:55:36	46.45	46.50	46.45	+0.65	1	451
10:55:36	46.45	46.50	46.45	+0.65	2	450
10:55:33	46.40	46.55	46.35	+0.55	3	448
10:55:33	46.40	46.55	46.40	+0.60	2	445
10:54:43	46.30	46.50	46.50	+0.70	5	443
10:54:39	46.45	46.50	46.45	+0.65	1	438
10:54:39	46.30	46.45	46.45	+0.65	1	437
10:54:39	46.30	46.45	46.45	+0.65	1	436
10:54:22	46.30	46.40	46.50	+0.70	3	435
10:54:22	46.30	46.40	46.45	+0.65	1	432
10:54:22	46.30	46.40	46.40	+0.60	1	431
10:54:12	46.30	46.50	46.50	+0.70	5	430
10:54:08	46.25	46.50	46.50	+0.70	2	425
10:54:08	46.20	46.35	46.50	+0.70	2	423
10:54:08	46.20	46.35	46.45	+0.65	1	421
10:54:08	46.20	46.35	46.40	+0.60	1	420
10:54:08	46.20	46.35	46.35	+0.55	1	419
10:53:55	46.20	46.35	46.35	+0.55	1	418
10:53:49	46.15	46.30	46.30	+0.50	1	417
10:53:49	46.15	46.30	46.30	+0.50	5	416
10:53:06	45.80	46.00	46.25	+0.45	6	411
10:53:06	45.80	46.00	46.20	+0.40	16	405
10:53:06	45.80	46.00	46.15	+0.35	9	389
10:53:06	45.80	46.00	46.10	+0.30	6	380
10:53:06	45.80	46.00	46.05	+0.25	6	374
10:53:06	45.80	46.00	46.00	+0.20	7	368
10:53:05	45.80	45.95	45.95	+0.15	1	361
10:52:45	45.80	45.95	45.95	+0.15	10	360
10:52:28	45.80	45.90	45.90	+0.10	5	350
10:52:18	45.80	45.90	45.90	+0.10	5	345
10:51:40	45.80	45.90	45.90	+0.10	1	340
10:47:31	45.80	45.90	45.90	+0.10	1	339
10:47:31	45.80	45.90	45.90	+0.10	12	338
10:39:25	45.75	45.80	45.80	0	2	326
10:36:33	45.70	45.80	45.80	0	5	324
10:36:10	45.70	45.75	45.75	-0.05	19	319
10:36:10	45.60	45.70	45.70	-0.10	8	300
10:36:04	45.60	45.65	45.65	-0.15	3	292
10:36:04	45.60	45.65	45.65	-0.15	2	289
10:36:04	45.55	45.60	45.60	-0.20	6	287
10:36:04	45.55	45.60	45.60	-0.20	2	281
10:35:57	45.60	45.65	45.60	-0.20	2	279
10:35:57	45.60	45.65	45.60	-0.20	10	277
10:35:40	45.65	45.70	45.65	-0.15	5	267
10:35:40	45.70	45.75	45.70	-0.10	2	262
10:34:53	45.70	45.75	45.70	-0.10	1	260
10:34:53	45.65	45.70	45.70	-0.10	9	259
10:34:18	45.65	45.70	45.70	-0.10	3	250
10:34:16	45.65	45.70	45.65	-0.15	1	247
10:34:16	45.60	45.65	45.65	-0.15	7	246
10:34:09	45.60	45.65	45.65	-0.15	1	239
10:34:09	45.60	45.65	45.65	-0.15	1	238
10:34:00	45.65	45.70	45.65	-0.15	17	237
10:31:45	45.65	45.70	45.65	-0.15	1	220
10:31:29	45.65	45.70	45.65	-0.15	1	219
10:31:09	45.65	45.70	45.65	-0.15	1	218
10:31:08	45.65	45.70	45.70	-0.10	1	217
10:31:08	45.65	45.70	45.70	-0.10	1	216
10:31:07	45.65	45.70	45.70	-0.10	3	215
10:24:34	45.65	45.70	45.65	-0.15	1	212
10:21:48	45.65	45.70	45.65	-0.15	1	211
10:21:48	45.65	45.70	45.70	-0.10	1	210
10:19:26	45.65	45.70	45.70	-0.10	1	209
10:17:25	45.65	45.70	45.65	-0.15	1	208
10:17:05	45.65	45.70	45.65	-0.15	1	207
10:14:37	45.65	45.70	45.65	-0.15	1	206
10:11:31	45.65	45.70	45.65	-0.15	1	205
10:11:21	45.65	45.70	45.65	-0.15	3	204
10:10:39	45.65	45.70	45.65	-0.15	1	201
10:10:24	45.65	45.70	45.70	-0.10	1	200
10:09:11	45.65	45.70	45.65	-0.15	1	199
10:06:55	45.65	45.70	45.65	-0.15	1	198
10:06:04	45.65	45.70	45.65	-0.15	1	197
10:04:50	45.65	45.70	45.65	-0.15	1	196
10:03:55	45.65	45.70	45.65	-0.15	1	195
10:03:34	45.65	45.70	45.65	-0.15	1	194
10:03:23	45.65	45.70	45.70	-0.10	2	193
10:03:00	45.60	45.70	45.70	-0.10	3	191
10:02:53	45.65	45.70	45.65	-0.15	1	188
10:02:46	45.65	45.70	45.65	-0.15	1	187
10:02:15	45.65	45.70	45.65	-0.15	1	186
10:01:54	45.65	45.70	45.65	-0.15	1	185
10:01:34	45.65	45.70	45.70	-0.10	2	184
10:00:44	45.60	45.70	45.70	-0.10	12	182
10:00:44	45.65	45.70	45.65	-0.15	1	170
10:00:26	45.65	45.75	45.75	-0.05	1	169
10:00:26	45.60	45.75	45.75	-0.05	9	168
10:00:26	45.60	45.70	45.70	-0.10	1	159
10:00:25	45.60	45.70	45.70	-0.10	11	158
10:00:21	45.60	45.65	45.65	-0.15	1	147
10:00:21	45.60	45.70	45.70	-0.10	5	146
10:00:20	45.65	45.70	45.70	-0.10	1	141
10:00:20	45.80	45.90	45.70	-0.10	4	140
10:00:20	45.80	45.90	45.75	-0.05	6	136
10:00:20	45.80	45.90	45.80	0	8	130
09:57:08	45.85	45.90	45.85	+0.05	1	122
09:55:37	45.85	45.90	45.85	+0.05	1	121
09:54:11	45.90	45.95	45.90	+0.10	1	120
09:53:30	45.90	46.00	45.90	+0.10	5	119
09:44:54	45.85	45.90	45.90	+0.10	2	114
09:44:05	45.90	45.95	45.90	+0.10	2	112
09:43:55	45.90	46.00	45.90	+0.10	2	110
09:42:22	46.00	46.05	46.00	+0.20	2	108
09:42:22	46.00	46.05	46.00	+0.20	1	106
09:42:22	46.00	46.05	46.00	+0.20	2	105
09:42:22	46.00	46.05	46.00	+0.20	3	103
09:42:22	46.00	46.05	46.00	+0.20	2	100
09:42:22	45.90	46.00	46.00	+0.20	5	98
09:41:18	45.90	45.95	45.95	+0.15	2	93
09:40:49	45.85	45.90	45.90	+0.10	3	91
09:40:11	45.85	45.90	45.90	+0.10	1	88
09:37:09	45.85	45.90	45.90	+0.10	1	87
09:33:03	45.85	45.90	45.90	+0.10	3	86
09:32:04	45.80	45.85	45.85	+0.05	1	83
09:32:04	45.80	45.85	45.80	0	1	82
09:32:04	45.80	45.85	45.85	+0.05	1	81
09:29:12	45.75	45.80	45.80	0	1	80
09:28:42	45.75	45.80	45.80	0	1	79
09:28:16	45.75	45.80	45.80	0	1	78
09:27:56	45.70	45.75	45.75	-0.05	1	77
09:27:56	45.70	45.75	45.75	-0.05	6	76
09:25:13	45.70	45.75	45.70	-0.10	1	70
09:22:06	45.65	45.70	45.70	-0.10	2	69
09:20:24	45.65	45.70	45.70	-0.10	1	67
09:18:56	45.60	45.70	45.70	-0.10	2	66
09:17:28	45.60	45.70	45.70	-0.10	3	64
09:17:05	45.60	45.70	45.70	-0.10	1	61
09:17:04	45.60	45.65	45.65	-0.15	5	60
09:17:04	45.55	45.60	45.60	-0.20	5	55
09:16:55	45.60	45.65	45.60	-0.20	1	50
09:14:29	45.55	45.60	45.60	-0.20	1	49
09:13:03	45.55	45.60	45.60	-0.20	1	48
09:12:48	45.55	45.65	45.55	-0.25	16	47
09:12:40	45.60	45.65	45.60	-0.20	3	31
09:12:13	45.60	45.65	45.60	-0.20	1	28
09:07:36	45.50	45.55	45.55	-0.25	5	27
09:07:02	45.50	45.55	45.50	-0.30	1	22
09:06:29	45.55	45.60	45.55	-0.25	1	21
09:06:29	45.55	45.60	45.55	-0.25	1	20
09:05:36	45.55	45.65	45.55	-0.25	3	19
09:05:36	45.55	45.65	45.55	-0.25	2	16
09:00:20	45.60	45.80	45.60	-0.20	3	14
09:00:20	45.65	45.85	45.65	-0.15	3	11
09:00:20	45.70	45.85	45.70	-0.10	1	8
09:00:20	45.75	45.85	45.75	-0.05	1	7
09:00:20	45.75	45.85	45.75	-0.05	1	6
09:00:19	45.80	45.85	45.80	0	4	5
09:00:05	--	--	45.90	+0.10	1	1

　

其他人也逛...

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技 G304 電競滑鼠-黑

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

MyCard 10000點虛擬點數卡

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值1, 000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 Pro (256G)

Apple iPhone 16 Pro Max (256G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

LANCOME蘭蔻超未來肌因賦活露 100ml

友達ADR20日下跌0.11美元跌幅2....

【台股盤前】輝達財報出爐股價...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧三大法人賣超台股196.04億元
‧聯電ADR20日下跌0.18美元跌幅2....
‧調查：今年平均年薪80.2萬半導...

加密貨幣

比特幣BTC	97566.44	5,224.55	5.66%
以太幣ETH	3134.99	23.87	0.77%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	520.11	73.05	16.34%
萊特幣LTC	90.54	3.72	4.28%
卡達幣ADA	0.784102	0.04	6.01%
波場幣TRX	0.198972	0.00	-0.45%
恆星幣XLM	0.245267	0.01	5.71%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。