最新[公告] 元禎:公告本公司董事會決議普通股股利配發基準日(更正停止過戶起始日)熱門[公告] 聯華投控:公告本公司名稱由「聯華實業投資控股股份有限公司」更名為「聯華實業控股股份有限公司」，公告期間：113年06月20日至113年09月19日

更新報價

元　禎 (1725) 化學工業上市

48.00 ▲+2.25 +4.92% 2.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.25	4,906	48.00	14	48.15	1	47.80	50.30	47.80	45.75

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	48.00	48.15	48.00	+2.25	2	4906
13:30:00	48.00	48.15	48.00	+2.25	151	4904
13:24:54	48.10	48.15	48.15	+2.40	1	4753
13:24:51	48.05	48.10	48.40	+2.65	1	4752
13:24:51	48.05	48.10	48.30	+2.55	7	4751
13:24:51	48.05	48.10	48.15	+2.40	2	4744
13:24:51	48.05	48.10	48.10	+2.35	8	4742
13:24:38	48.05	48.10	48.10	+2.35	1	4734
13:24:37	48.05	48.10	48.10	+2.35	2	4733
13:24:34	48.05	48.10	48.10	+2.35	1	4731
13:24:23	48.05	48.10	48.10	+2.35	1	4730
13:24:16	48.05	48.10	48.10	+2.35	1	4729
13:24:15	48.05	48.10	48.10	+2.35	1	4728
13:24:12	48.05	48.10	48.05	+2.30	2	4727
13:24:02	48.05	48.10	48.10	+2.35	5	4725
13:23:07	48.05	48.10	48.10	+2.35	1	4720
13:23:05	48.05	48.10	48.05	+2.30	2	4719
13:23:01	48.05	48.10	48.05	+2.30	1	4717
13:22:49	48.05	48.10	48.05	+2.30	2	4716
13:22:43	48.05	48.10	48.05	+2.30	1	4714
13:22:38	48.05	48.10	48.05	+2.30	4	4713
13:22:14	48.05	48.10	48.05	+2.30	1	4709
13:22:08	48.05	48.10	48.10	+2.35	1	4708
13:22:07	48.05	48.10	48.10	+2.35	1	4707
13:21:40	48.05	48.10	48.10	+2.35	1	4706
13:21:24	48.05	48.10	48.05	+2.30	1	4705
13:21:23	48.05	48.10	48.10	+2.35	1	4704
13:21:13	48.05	48.10	48.05	+2.30	5	4703
13:21:09	48.05	48.10	48.05	+2.30	2	4698
13:20:38	48.05	48.10	48.05	+2.30	2	4696
13:19:47	48.05	48.10	48.05	+2.30	6	4694
13:18:34	48.05	48.10	48.05	+2.30	1	4688
13:18:28	48.05	48.10	48.05	+2.30	1	4687
13:18:24	48.05	48.10	48.05	+2.30	1	4686
13:18:11	48.05	48.10	48.10	+2.35	1	4685
13:17:53	48.10	48.15	48.10	+2.35	2	4684
13:17:02	48.05	48.10	48.10	+2.35	1	4682
13:15:28	48.10	48.15	48.10	+2.35	3	4681
13:15:02	48.10	48.15	48.10	+2.35	1	4678
13:14:56	48.05	48.10	48.10	+2.35	1	4677
13:14:40	48.05	48.10	48.05	+2.30	2	4676
13:14:37	48.05	48.10	48.05	+2.30	2	4674
13:13:37	48.05	48.10	48.05	+2.30	1	4672
13:13:33	48.05	48.10	48.05	+2.30	1	4671
13:13:06	48.05	48.10	48.05	+2.30	1	4670
13:12:56	48.05	48.10	48.05	+2.30	2	4669
13:12:11	48.15	48.20	48.10	+2.35	5	4667
13:12:11	48.15	48.20	48.15	+2.40	1	4662
13:11:28	48.10	48.20	48.20	+2.45	1	4661
13:11:18	48.10	48.20	48.10	+2.35	1	4660
13:08:45	48.15	48.20	48.15	+2.40	1	4659
13:07:56	48.10	48.15	48.15	+2.40	2	4658
13:07:54	48.10	48.15	48.10	+2.35	2	4656
13:07:45	48.10	48.15	48.10	+2.35	1	4654
13:07:21	48.10	48.15	48.10	+2.35	3	4653
13:07:21	48.10	48.15	48.10	+2.35	1	4650
13:07:14	48.10	48.15	48.10	+2.35	1	4649
13:07:14	48.10	48.15	48.10	+2.35	1	4648
13:07:12	48.10	48.15	48.10	+2.35	1	4647
13:07:11	48.10	48.15	48.10	+2.35	1	4646
13:07:10	48.10	48.15	48.10	+2.35	1	4645
13:07:09	48.10	48.15	48.10	+2.35	1	4644
13:07:07	48.10	48.15	48.10	+2.35	1	4643
13:06:33	48.10	48.20	48.10	+2.35	1	4642
13:06:31	48.10	48.20	48.10	+2.35	1	4641
13:06:30	48.10	48.20	48.10	+2.35	1	4640
13:06:28	48.10	48.20	48.10	+2.35	1	4639
13:06:26	48.10	48.20	48.10	+2.35	1	4638
13:06:20	48.10	48.20	48.10	+2.35	1	4637
13:05:52	48.10	48.25	48.10	+2.35	1	4636
13:05:22	48.10	48.25	48.10	+2.35	1	4635
13:04:39	48.10	48.30	48.10	+2.35	1	4634
13:04:32	48.10	48.30	48.10	+2.35	1	4633
13:04:30	48.10	48.30	48.10	+2.35	2	4632
13:04:22	48.10	48.15	48.10	+2.35	1	4630
13:03:59	48.15	48.40	48.15	+2.40	1	4629
13:03:50	48.15	48.40	48.15	+2.40	1	4628
13:03:26	48.20	48.40	48.20	+2.45	1	4627
13:03:21	48.15	48.20	48.20	+2.45	1	4626
13:03:21	48.20	48.40	48.20	+2.45	4	4625
13:03:00	48.20	48.40	48.20	+2.45	2	4621
13:02:49	48.20	48.40	48.40	+2.65	1	4619
13:02:36	48.25	48.40	48.25	+2.50	1	4618
13:02:34	48.25	48.40	48.25	+2.50	1	4617
13:02:33	48.25	48.40	48.25	+2.50	1	4616
13:02:01	48.30	48.40	48.30	+2.55	1	4615
13:01:31	48.25	48.40	48.40	+2.65	1	4614
13:01:10	48.25	48.45	48.45	+2.70	1	4613
13:00:44	48.25	48.40	48.40	+2.65	1	4612
13:00:36	48.25	48.35	48.35	+2.60	1	4611
13:00:01	48.25	48.35	48.25	+2.50	4	4610
13:00:01	48.25	48.30	48.30	+2.55	1	4606
12:59:56	48.30	48.40	48.30	+2.55	1	4605
12:59:56	48.30	48.40	48.30	+2.55	1	4604
12:59:39	48.35	48.40	48.35	+2.60	1	4603
12:59:35	48.35	48.40	48.40	+2.65	1	4602
12:59:26	48.40	48.50	48.40	+2.65	3	4601
12:59:26	48.40	48.45	48.45	+2.70	1	4598
12:59:05	48.40	48.50	48.40	+2.65	1	4597
12:58:42	48.30	48.45	48.45	+2.70	1	4596
12:58:40	48.30	48.45	48.45	+2.70	1	4595
12:58:08	48.40	48.50	48.40	+2.65	1	4594
12:58:08	48.40	48.45	48.45	+2.70	3	4593
12:57:36	48.40	48.45	48.40	+2.65	2	4590
12:57:33	48.30	48.45	48.30	+2.55	1	4588
12:57:19	48.30	48.40	48.40	+2.65	1	4587
12:57:15	48.30	48.40	48.30	+2.55	1	4586
12:57:12	48.20	48.30	48.30	+2.55	1	4585
12:57:07	48.20	48.30	48.30	+2.55	1	4584
12:57:04	48.20	48.30	48.30	+2.55	1	4583
12:56:20	48.20	48.30	48.20	+2.45	1	4582
12:55:35	48.10	48.25	48.25	+2.50	1	4581
12:55:27	48.10	48.15	48.15	+2.40	13	4580
12:55:27	48.10	48.15	48.15	+2.40	1	4567
12:55:24	48.15	48.25	48.15	+2.40	1	4566
12:55:04	48.05	48.15	48.15	+2.40	1	4565
12:55:01	48.00	48.10	48.10	+2.35	1	4564
12:54:57	48.00	48.05	48.05	+2.30	1	4563
12:54:03	48.05	48.10	48.05	+2.30	1	4562
12:53:31	48.00	48.10	48.00	+2.25	1	4561
12:53:24	48.05	48.10	48.05	+2.30	2	4560
12:53:21	48.05	48.10	48.05	+2.30	1	4558
12:52:27	48.10	48.25	48.10	+2.35	2	4557
12:51:31	48.10	48.15	48.15	+2.40	1	4555
12:50:56	48.15	48.25	48.15	+2.40	1	4554
12:50:54	48.15	48.25	48.15	+2.40	1	4553
12:50:53	48.15	48.25	48.15	+2.40	1	4552
12:50:51	48.15	48.25	48.15	+2.40	1	4551
12:49:50	48.10	48.15	48.15	+2.40	1	4550
12:49:10	48.05	48.15	48.15	+2.40	1	4549
12:49:08	48.05	48.15	48.15	+2.40	1	4548
12:48:59	48.05	48.15	48.15	+2.40	1	4547
12:48:14	48.05	48.10	48.10	+2.35	1	4546
12:47:59	48.05	48.10	48.10	+2.35	1	4545
12:47:29	48.00	48.05	48.05	+2.30	1	4544
12:47:10	48.00	48.05	48.05	+2.30	1	4543
12:46:49	48.00	48.05	48.05	+2.30	1	4542
12:45:14	48.00	48.05	48.05	+2.30	2	4541
12:44:56	48.00	48.05	48.05	+2.30	5	4539
12:44:36	48.00	48.05	48.00	+2.25	5	4534
12:44:20	48.00	48.05	48.00	+2.25	1	4529
12:44:15	48.00	48.05	48.05	+2.30	1	4528
12:44:14	48.00	48.05	48.00	+2.25	1	4527
12:43:59	48.05	48.15	48.05	+2.30	1	4526
12:43:55	48.05	48.15	48.05	+2.30	1	4525
12:43:48	48.00	48.05	48.05	+2.30	2	4524
12:42:52	48.05	48.10	48.05	+2.30	1	4522
12:42:06	48.00	48.05	48.05	+2.30	1	4521
12:41:57	48.05	48.15	48.05	+2.30	1	4520
12:41:55	48.05	48.15	48.05	+2.30	1	4519
12:41:54	48.05	48.15	48.05	+2.30	1	4518
12:41:52	48.05	48.15	48.05	+2.30	1	4517
12:41:45	48.10	48.15	48.10	+2.35	1	4516
12:41:16	48.10	48.15	48.10	+2.35	1	4515
12:40:49	48.10	48.15	48.15	+2.40	1	4514
12:39:34	48.15	48.25	48.15	+2.40	1	4513
12:38:55	48.15	48.25	48.25	+2.50	2	4512
12:38:26	48.15	48.25	48.25	+2.50	1	4510
12:34:52	48.05	48.15	48.15	+2.40	1	4509
12:34:37	48.05	48.15	48.05	+2.30	3	4508
12:34:16	48.05	48.15	48.05	+2.30	1	4505
12:33:17	48.05	48.15	48.05	+2.30	5	4504
12:32:37	48.05	48.15	48.15	+2.40	2	4499
12:31:16	48.10	48.15	48.05	+2.30	9	4497
12:31:16	48.10	48.15	48.10	+2.35	3	4488
12:29:09	48.15	48.20	48.15	+2.40	2	4485
12:29:09	48.15	48.20	48.15	+2.40	1	4483
12:26:10	48.25	48.30	48.25	+2.50	1	4482
12:26:08	48.15	48.25	48.25	+2.50	1	4481
12:24:54	48.15	48.25	48.25	+2.50	1	4480
12:22:29	48.30	48.40	48.25	+2.50	4	4479
12:22:29	48.30	48.40	48.30	+2.55	3	4475
12:20:58	48.35	48.40	48.35	+2.60	1	4472
12:20:12	48.35	48.40	48.35	+2.60	1	4471
12:19:09	48.40	48.50	48.40	+2.65	3	4470
12:18:58	48.45	48.60	48.45	+2.70	1	4467
12:18:58	48.45	48.60	48.45	+2.70	2	4466
12:18:58	48.50	48.60	48.50	+2.75	5	4464
12:18:57	48.50	48.60	48.50	+2.75	7	4459
12:18:02	48.50	48.60	48.50	+2.75	3	4452
12:17:37	48.50	48.60	48.60	+2.85	2	4449
12:17:36	48.50	48.60	48.50	+2.75	1	4447
12:17:26	48.45	48.60	48.60	+2.85	1	4446
12:17:21	48.45	48.50	48.50	+2.75	5	4445
12:17:14	48.45	48.50	48.50	+2.75	2	4440
12:16:55	48.45	48.50	48.45	+2.70	1	4438
12:16:46	48.35	48.40	48.40	+2.65	2	4437
12:16:44	48.35	48.40	48.40	+2.65	1	4435
12:16:39	48.35	48.40	48.40	+2.65	5	4434
12:16:22	48.35	48.40	48.35	+2.60	1	4429
12:16:22	48.25	48.35	48.35	+2.60	2	4428
12:16:21	48.30	48.35	48.30	+2.55	2	4426
12:16:04	48.30	48.35	48.30	+2.55	1	4424
12:14:59	48.05	48.15	48.15	+2.40	7	4423
12:14:59	48.05	48.15	48.15	+2.40	1	4416
12:14:59	48.05	48.15	48.15	+2.40	6	4415
12:14:59	48.05	48.10	48.10	+2.35	3	4409
12:14:59	48.05	48.10	48.10	+2.35	1	4406
12:13:39	48.05	48.10	48.05	+2.30	1	4405
12:12:40	48.10	48.15	48.10	+2.35	1	4404
12:10:35	48.00	48.15	48.00	+2.25	1	4403
12:08:59	48.00	48.05	48.05	+2.30	1	4402
12:08:27	48.05	48.10	48.05	+2.30	4	4401
12:07:59	48.05	48.10	48.05	+2.30	2	4397
12:07:23	48.05	48.10	48.05	+2.30	4	4395
12:06:23	48.10	48.15	48.05	+2.30	3	4391
12:06:23	48.10	48.15	48.10	+2.35	5	4388
12:05:46	48.10	48.15	48.10	+2.35	1	4383
12:05:34	48.10	48.15	48.10	+2.35	1	4382
12:03:50	48.15	48.20	48.15	+2.40	3	4381
11:58:45	48.10	48.15	48.15	+2.40	1	4378
11:58:29	48.10	48.15	48.15	+2.40	1	4377
11:58:05	48.05	48.10	48.10	+2.35	1	4376
11:56:48	48.10	48.15	48.10	+2.35	1	4375
11:56:25	48.10	48.15	48.10	+2.35	3	4374
11:55:53	48.05	48.15	48.15	+2.40	6	4371
11:55:52	48.05	48.10	48.10	+2.35	1	4365
11:55:35	48.05	48.10	48.10	+2.35	1	4364
11:54:28	48.05	48.10	48.10	+2.35	5	4363
11:54:17	48.00	48.05	48.05	+2.30	2	4358
11:54:05	48.00	48.05	48.05	+2.30	1	4356
11:53:57	48.00	48.05	48.05	+2.30	2	4355
11:53:53	48.00	48.05	48.05	+2.30	3	4353
11:53:53	48.00	48.05	48.05	+2.30	1	4350
11:53:40	48.05	48.15	48.05	+2.30	1	4349
11:53:39	48.05	48.15	48.05	+2.30	1	4348
11:53:30	48.05	48.15	48.05	+2.30	2	4347
11:53:29	48.05	48.15	48.05	+2.30	5	4345
11:52:31	48.10	48.15	48.10	+2.35	2	4340
11:52:24	48.10	48.15	48.10	+2.35	1	4338
11:51:13	48.10	48.15	48.10	+2.35	2	4337
11:50:25	48.10	48.15	48.10	+2.35	1	4335
11:50:09	48.10	48.15	48.10	+2.35	1	4334
11:50:02	48.10	48.15	48.15	+2.40	1	4333
11:50:01	48.10	48.15	48.10	+2.35	1	4332
11:49:40	48.20	48.40	48.20	+2.45	1	4331
11:49:39	48.25	48.40	48.20	+2.45	6	4330
11:49:39	48.25	48.40	48.25	+2.50	11	4324
11:49:39	48.25	48.40	48.25	+2.50	3	4313
11:49:08	48.25	48.35	48.35	+2.60	1	4310
11:49:08	48.30	48.35	48.30	+2.55	2	4309
11:49:07	48.30	48.35	48.30	+2.55	1	4307
11:49:07	48.30	48.35	48.30	+2.55	3	4306
11:49:07	48.30	48.35	48.30	+2.55	1	4303
11:49:03	48.30	48.35	48.35	+2.60	5	4302
11:48:53	48.30	48.35	48.35	+2.60	1	4297
11:48:11	48.35	48.40	48.35	+2.60	3	4296
11:48:11	48.35	48.40	48.35	+2.60	1	4293
11:48:11	48.35	48.40	48.35	+2.60	2	4292
11:48:11	48.35	48.40	48.35	+2.60	8	4290
11:48:11	48.35	48.40	48.35	+2.60	1	4282
11:48:05	48.35	48.45	48.35	+2.60	1	4281
11:48:04	48.40	48.45	48.40	+2.65	11	4280
11:48:04	48.40	48.45	48.40	+2.65	3	4269
11:47:24	48.40	48.45	48.40	+2.65	1	4266
11:47:11	48.40	48.45	48.40	+2.65	1	4265
11:46:52	48.40	48.45	48.40	+2.65	2	4264
11:46:43	48.40	48.45	48.40	+2.65	1	4262
11:46:39	48.40	48.45	48.40	+2.65	1	4261
11:46:38	48.40	48.45	48.40	+2.65	1	4260
11:46:38	48.45	48.50	48.45	+2.70	10	4259
11:46:33	48.45	48.50	48.50	+2.75	1	4249
11:46:00	48.45	48.50	48.50	+2.75	1	4248
11:45:04	48.45	48.50	48.50	+2.75	1	4247
11:44:42	48.45	48.50	48.50	+2.75	1	4246
11:43:43	48.50	48.60	48.50	+2.75	5	4245
11:41:50	48.55	48.60	48.55	+2.80	1	4240
11:34:40	48.40	48.45	48.45	+2.70	2	4239
11:33:44	48.45	48.60	48.45	+2.70	3	4237
11:32:30	48.45	48.60	48.45	+2.70	1	4234
11:32:02	48.40	48.60	48.60	+2.85	1	4233
11:31:38	48.40	48.60	48.60	+2.85	1	4232
11:31:30	48.40	48.60	48.60	+2.85	2	4231
11:31:05	48.40	48.60	48.60	+2.85	1	4229
11:30:53	48.40	48.60	48.40	+2.65	1	4228
11:30:25	48.40	48.45	48.40	+2.65	1	4227
11:30:06	48.45	48.70	48.45	+2.70	1	4226
11:30:05	48.45	48.70	48.45	+2.70	1	4225
11:30:05	48.45	48.70	48.45	+2.70	2	4224
11:30:05	48.50	48.75	48.50	+2.75	8	4222
11:30:05	48.50	48.75	48.50	+2.75	10	4214
11:30:05	48.50	48.75	48.50	+2.75	6	4204
11:30:05	48.55	48.75	48.55	+2.80	4	4198
11:30:05	48.60	48.75	48.60	+2.85	26	4194
11:30:05	48.60	48.75	48.60	+2.85	2	4168
11:29:24	48.60	48.80	48.60	+2.85	1	4166
11:29:24	48.65	48.80	48.65	+2.90	5	4165
11:26:11	48.65	48.85	48.65	+2.90	1	4160
11:25:00	48.65	48.85	48.65	+2.90	1	4159
11:20:22	48.65	48.85	48.65	+2.90	1	4158
11:19:34	48.65	48.85	48.65	+2.90	1	4157
11:19:15	48.65	48.85	48.65	+2.90	2	4156
11:19:00	48.70	48.85	48.65	+2.90	4	4154
11:19:00	48.70	48.85	48.70	+2.95	1	4150
11:15:50	48.65	48.85	48.65	+2.90	1	4149
11:13:56	48.65	48.85	48.65	+2.90	1	4148
11:04:42	48.60	48.85	48.60	+2.85	1	4147
11:04:22	48.60	48.90	48.60	+2.85	1	4146
11:04:17	48.70	48.90	48.70	+2.95	2	4145
11:03:22	48.70	48.90	48.70	+2.95	2	4143
11:02:42	48.65	48.90	48.65	+2.90	3	4141
11:02:10	48.65	48.90	48.90	+3.15	1	4138
11:01:59	48.65	48.90	48.90	+3.15	1	4137
11:01:34	48.65	48.90	48.90	+3.15	1	4136
11:01:32	48.85	48.90	48.85	+3.10	2	4135
11:01:32	48.85	48.95	48.85	+3.10	1	4133
11:01:32	48.90	48.95	48.90	+3.15	19	4132
11:01:32	48.90	48.95	48.90	+3.15	1	4113
11:00:52	48.90	48.95	48.90	+3.15	1	4112
11:00:05	48.85	48.90	48.90	+3.15	1	4111
10:59:45	48.85	48.95	48.95	+3.20	1	4110
10:59:24	48.85	48.95	48.85	+3.10	1	4109
10:59:16	48.65	48.85	48.85	+3.10	6	4108
10:59:10	48.80	48.85	48.80	+3.05	1	4102
10:59:08	48.80	48.85	48.85	+3.10	1	4101
10:59:01	48.80	48.85	48.80	+3.05	1	4100
10:58:50	48.80	48.85	48.80	+3.05	1	4099
10:58:49	48.80	48.85	48.80	+3.05	3	4098
10:56:00	48.60	48.65	48.65	+2.90	1	4095
10:55:32	48.55	48.60	48.60	+2.85	2	4094
10:55:30	48.55	48.60	48.60	+2.85	5	4092
10:55:09	48.55	48.60	48.60	+2.85	1	4087
10:55:05	48.60	48.65	48.60	+2.85	2	4086
10:54:19	48.55	48.60	48.60	+2.85	1	4084
10:54:00	48.50	48.65	48.65	+2.90	1	4083
10:53:46	48.50	48.60	48.60	+2.85	1	4082
10:53:34	48.50	48.55	48.55	+2.80	2	4081
10:53:21	48.50	48.55	48.50	+2.75	1	4079
10:53:06	48.50	48.55	48.50	+2.75	1	4078
10:52:30	48.55	48.60	48.55	+2.80	6	4077
10:52:28	48.55	48.60	48.60	+2.85	1	4071
10:51:39	48.50	48.55	48.55	+2.80	5	4070
10:51:34	48.50	48.55	48.55	+2.80	1	4065
10:51:27	48.50	48.55	48.55	+2.80	1	4064
10:51:16	48.50	48.55	48.55	+2.80	1	4063
10:50:29	48.50	48.55	48.55	+2.80	3	4062
10:50:29	48.55	48.65	48.55	+2.80	2	4059
10:49:36	48.50	48.55	48.55	+2.80	5	4057
10:49:34	48.55	48.65	48.55	+2.80	1	4052
10:49:12	48.50	48.55	48.55	+2.80	1	4051
10:49:05	48.50	48.55	48.55	+2.80	9	4050
10:49:05	48.45	48.50	48.50	+2.75	6	4041
10:48:46	48.45	48.50	48.50	+2.75	1	4035
10:48:46	48.50	48.60	48.50	+2.75	1	4034
10:48:26	48.50	48.55	48.55	+2.80	5	4033
10:48:26	48.50	48.55	48.50	+2.75	2	4028
10:48:14	48.50	48.60	48.60	+2.85	1	4026
10:48:04	48.55	48.65	48.50	+2.75	1	4025
10:48:04	48.55	48.65	48.55	+2.80	1	4024
10:47:40	48.55	48.65	48.55	+2.80	1	4023
10:47:06	48.40	48.55	48.55	+2.80	2	4022
10:46:58	48.40	48.55	48.40	+2.65	1	4020
10:46:58	48.40	48.55	48.40	+2.65	3	4019
10:46:58	48.40	48.50	48.50	+2.75	3	4016
10:46:57	48.35	48.50	48.30	+2.55	6	4013
10:46:57	48.35	48.50	48.35	+2.60	1	4007
10:46:41	48.40	48.50	48.40	+2.65	2	4006
10:46:34	48.40	48.50	48.40	+2.65	1	4004
10:46:30	48.40	48.50	48.50	+2.75	2	4003
10:46:24	48.40	48.50	48.50	+2.75	5	4001
10:46:14	48.50	48.55	48.50	+2.75	14	3996
10:46:04	48.50	48.55	48.55	+2.80	1	3982
10:46:04	48.50	48.55	48.50	+2.75	3	3981
10:45:56	48.55	48.70	48.55	+2.80	3	3978
10:45:56	48.55	48.70	48.55	+2.80	2	3975
10:45:51	48.55	48.70	48.55	+2.80	1	3973
10:45:50	48.65	48.70	48.65	+2.90	1	3972
10:45:49	48.60	48.70	48.60	+2.85	5	3971
10:45:42	48.60	48.65	48.65	+2.90	1	3966
10:44:45	48.65	48.85	48.65	+2.90	1	3965
10:44:43	48.60	48.85	48.60	+2.85	7	3964
10:44:43	48.60	48.85	48.60	+2.85	5	3957
10:44:37	48.70	48.95	48.70	+2.95	8	3952
10:44:37	48.70	48.95	48.70	+2.95	1	3944
10:44:37	48.75	49.00	48.75	+3.00	12	3943
10:44:37	48.80	49.00	48.80	+3.05	15	3931
10:44:37	48.80	49.00	48.80	+3.05	1	3916
10:44:28	48.85	49.00	48.85	+3.10	5	3915
10:43:53	48.80	48.85	48.85	+3.10	1	3910
10:43:40	48.85	49.00	48.85	+3.10	1	3909
10:43:17	48.80	48.85	48.85	+3.10	1	3908
10:43:06	48.85	48.90	48.85	+3.10	1	3907
10:41:52	48.85	48.90	48.80	+3.05	1	3906
10:41:52	48.85	48.90	48.85	+3.10	3	3905
10:41:30	48.85	48.95	48.80	+3.05	2	3902
10:41:30	48.85	48.95	48.85	+3.10	2	3900
10:40:29	48.80	49.00	48.80	+3.05	1	3898
10:39:49	48.75	48.80	48.80	+3.05	1	3897
10:39:39	48.80	48.90	48.80	+3.05	1	3896
10:39:39	48.80	48.90	48.80	+3.05	1	3895
10:39:35	48.75	48.80	48.80	+3.05	1	3894
10:39:18	48.80	48.95	48.80	+3.05	1	3893
10:39:17	48.80	48.95	48.80	+3.05	1	3892
10:39:11	48.80	48.95	48.80	+3.05	1	3891
10:39:01	48.75	48.80	48.80	+3.05	3	3890
10:38:54	48.80	48.90	48.80	+3.05	2	3887
10:38:46	48.80	48.95	48.80	+3.05	1	3885
10:38:39	48.80	48.95	48.80	+3.05	1	3884
10:38:36	48.85	48.95	48.80	+3.05	7	3883
10:38:36	48.85	48.95	48.85	+3.10	3	3876
10:38:05	48.95	49.05	48.85	+3.10	5	3873
10:38:05	48.95	49.05	48.90	+3.15	4	3868
10:38:05	48.95	49.05	48.95	+3.20	1	3864
10:38:01	49.00	49.05	49.00	+3.25	1	3863
10:38:01	48.95	49.00	49.00	+3.25	1	3862
10:37:42	49.00	49.15	49.00	+3.25	30	3861
10:37:42	49.00	49.15	49.00	+3.25	10	3831
10:37:20	49.15	49.20	49.15	+3.40	1	3821
10:37:17	49.05	49.20	49.05	+3.30	8	3820
10:37:17	49.10	49.20	49.10	+3.35	6	3812
10:37:17	49.10	49.20	49.10	+3.35	24	3806
10:36:48	49.20	49.40	49.15	+3.40	8	3782
10:36:48	49.20	49.40	49.20	+3.45	12	3774
10:36:36	49.20	49.35	49.35	+3.60	1	3762
10:36:31	49.25	49.40	49.25	+3.50	1	3761
10:36:31	49.30	49.40	49.30	+3.55	5	3760
10:35:01	49.35	49.45	49.35	+3.60	11	3755
10:35:01	49.40	49.45	49.40	+3.65	1	3744
10:34:44	49.40	49.45	49.40	+3.65	2	3743
10:34:16	49.35	49.40	49.40	+3.65	1	3741
10:33:19	49.35	49.40	49.40	+3.65	1	3740
10:31:43	49.35	49.40	49.40	+3.65	1	3739
10:31:36	49.35	49.40	49.40	+3.65	1	3738
10:30:19	49.35	49.40	49.40	+3.65	1	3737
10:29:33	49.35	49.40	49.35	+3.60	1	3736
10:29:08	49.35	49.40	49.35	+3.60	1	3735
10:28:35	49.35	49.40	49.35	+3.60	2	3734
10:27:31	49.30	49.40	49.30	+3.55	1	3732
10:27:31	49.20	49.30	49.30	+3.55	1	3731
10:27:29	49.25	49.30	49.25	+3.50	2	3730
10:27:28	49.30	49.40	49.30	+3.55	1	3728
10:27:05	49.30	49.40	49.30	+3.55	2	3727
10:27:05	49.30	49.40	49.30	+3.55	1	3725
10:26:40	49.35	49.40	49.35	+3.60	1	3724
10:25:49	49.35	49.40	49.35	+3.60	1	3723
10:25:49	49.35	49.40	49.35	+3.60	1	3722
10:25:34	49.35	49.40	49.40	+3.65	1	3721
10:23:25	49.40	49.45	49.40	+3.65	10	3720
10:22:32	49.35	49.45	49.45	+3.70	1	3710
10:22:29	49.35	49.45	49.45	+3.70	2	3709
10:22:13	49.35	49.45	49.45	+3.70	1	3707
10:21:13	49.30	49.40	49.40	+3.65	1	3706
10:20:32	49.40	49.45	49.40	+3.65	1	3705
10:20:25	49.30	49.45	49.45	+3.70	3	3704
10:20:25	49.35	49.45	49.35	+3.60	2	3701
10:20:25	49.35	49.45	49.35	+3.60	2	3699
10:20:21	49.40	49.45	49.40	+3.65	2	3697
10:20:04	49.35	49.40	49.40	+3.65	1	3695
10:19:52	49.40	49.45	49.40	+3.65	1	3694
10:19:41	49.40	49.45	49.40	+3.65	1	3693
10:19:41	49.40	49.45	49.40	+3.65	1	3692
10:19:15	49.35	49.40	49.40	+3.65	2	3691
10:19:08	49.40	49.45	49.40	+3.65	1	3689
10:18:40	49.30	49.35	49.35	+3.60	1	3688
10:18:28	49.30	49.35	49.35	+3.60	1	3687
10:18:14	49.30	49.35	49.35	+3.60	1	3686
10:18:07	49.30	49.35	49.35	+3.60	1	3685
10:17:06	49.25	49.30	49.30	+3.55	1	3684
10:16:42	49.25	49.35	49.25	+3.50	1	3683
10:13:16	49.20	49.35	49.20	+3.45	1	3682
10:12:09	49.20	49.35	49.20	+3.45	5	3681
10:12:06	49.20	49.30	49.30	+3.55	2	3676
10:11:57	49.20	49.30	49.20	+3.45	1	3674
10:10:08	49.20	49.30	49.20	+3.45	1	3673
10:09:34	49.25	49.30	49.20	+3.45	4	3672
10:09:34	49.25	49.30	49.25	+3.50	1	3668
10:09:31	49.20	49.25	49.25	+3.50	1	3667
10:07:47	49.20	49.25	49.20	+3.45	1	3666
10:07:40	49.20	49.30	49.20	+3.45	1	3665
10:07:40	49.20	49.30	49.20	+3.45	5	3664
10:07:37	49.20	49.25	49.25	+3.50	1	3659
10:07:24	49.25	49.30	49.25	+3.50	2	3658
10:07:24	49.25	49.30	49.25	+3.50	1	3656
10:07:04	49.15	49.20	49.20	+3.45	1	3655
10:06:08	49.10	49.15	49.15	+3.40	1	3654
10:05:56	49.10	49.15	49.15	+3.40	1	3653
10:05:50	49.10	49.15	49.15	+3.40	1	3652
10:04:59	49.15	49.30	49.15	+3.40	1	3651
10:04:51	49.10	49.15	49.15	+3.40	1	3650
10:04:06	49.20	49.30	49.15	+3.40	3	3649
10:04:06	49.20	49.30	49.20	+3.45	1	3646
10:03:07	49.15	49.30	49.15	+3.40	1	3645
10:03:03	49.15	49.20	49.20	+3.45	5	3644
10:01:37	49.10	49.15	49.15	+3.40	1	3639
10:01:26	49.10	49.20	49.10	+3.35	1	3638
10:00:24	49.05	49.20	49.05	+3.30	5	3637
09:59:43	49.05	49.20	49.05	+3.30	1	3632
09:59:03	49.05	49.35	49.05	+3.30	2	3631
09:58:47	49.00	49.35	49.00	+3.25	1	3629
09:58:27	49.00	49.40	49.00	+3.25	1	3628
09:58:06	49.00	49.35	49.00	+3.25	3	3627
09:58:06	49.00	49.35	49.00	+3.25	5	3624
09:58:05	49.00	49.35	49.00	+3.25	5	3619
09:58:00	49.05	49.40	49.00	+3.25	3	3614
09:58:00	49.05	49.40	49.05	+3.30	2	3611
09:57:56	49.05	49.40	49.05	+3.30	5	3609
09:57:56	49.10	49.40	49.05	+3.30	1	3604
09:57:56	49.10	49.40	49.10	+3.35	4	3603
09:57:12	49.15	49.45	49.15	+3.40	2	3599
09:57:05	49.15	49.30	49.40	+3.65	3	3597
09:57:05	49.15	49.30	49.30	+3.55	7	3594
09:56:00	49.10	49.35	49.35	+3.60	2	3587
09:56:00	49.10	49.30	49.30	+3.55	2	3585
09:55:45	49.05	49.25	49.25	+3.50	5	3583
09:55:19	49.05	49.40	49.05	+3.30	2	3578
09:55:07	49.00	49.35	49.00	+3.25	5	3576
09:55:07	49.00	49.40	49.00	+3.25	5	3571
09:55:06	49.00	49.40	49.00	+3.25	5	3566
09:55:06	49.05	49.40	49.05	+3.30	5	3561
09:55:06	49.05	49.40	49.05	+3.30	5	3556
09:55:06	49.10	49.40	49.05	+3.30	4	3551
09:55:06	49.10	49.40	49.10	+3.35	1	3547
09:55:05	49.15	49.40	49.10	+3.35	3	3546
09:55:05	49.15	49.40	49.15	+3.40	2	3543
09:55:04	49.15	49.40	49.10	+3.35	3	3541
09:55:04	49.15	49.40	49.15	+3.40	2	3538
09:55:00	49.10	49.35	49.35	+3.60	4	3536
09:55:00	49.15	49.35	49.35	+3.60	2	3532
09:55:00	49.10	49.30	49.30	+3.55	5	3530
09:54:09	49.10	49.35	49.10	+3.35	5	3525
09:53:52	49.10	49.30	49.30	+3.55	1	3520
09:53:34	49.10	49.30	49.30	+3.55	1	3519
09:53:34	49.10	49.30	49.30	+3.55	2	3518
09:53:23	49.05	49.30	49.05	+3.30	1	3516
09:52:53	49.05	49.30	49.05	+3.30	2	3515
09:52:36	49.05	49.30	49.05	+3.30	3	3513
09:52:25	49.05	49.35	49.05	+3.30	1	3510
09:52:09	49.05	49.35	49.00	+3.25	2	3509
09:52:09	49.05	49.35	49.05	+3.30	3	3507
09:52:09	49.10	49.35	49.05	+3.30	2	3504
09:52:09	49.10	49.35	49.10	+3.35	3	3502
09:52:01	49.10	49.25	49.25	+3.50	1	3499
09:51:52	49.00	49.35	49.00	+3.25	3	3498
09:51:50	49.00	49.35	49.35	+3.60	1	3495
09:51:45	49.00	49.20	49.20	+3.45	2	3494
09:51:43	49.00	49.20	49.35	+3.60	1	3492
09:51:43	49.00	49.20	49.25	+3.50	1	3491
09:51:43	49.00	49.20	49.20	+3.45	3	3490
09:51:27	49.00	49.15	49.15	+3.40	1	3487
09:51:27	49.00	49.15	49.15	+3.40	1	3486
09:51:12	49.00	49.15	49.15	+3.40	5	3485
09:51:12	49.00	49.15	49.15	+3.40	1	3480
09:51:04	49.00	49.10	49.10	+3.35	2	3479
09:50:59	49.00	49.15	49.00	+3.25	1	3477
09:50:55	49.10	49.15	48.85	+3.10	2	3476
09:50:55	49.10	49.15	48.90	+3.15	10	3474
09:50:55	49.10	49.15	48.95	+3.20	2	3464
09:50:55	49.10	49.15	49.10	+3.35	1	3462
09:50:43	48.90	48.95	48.95	+3.20	1	3461
09:50:43	48.95	49.15	48.95	+3.20	4	3460
09:50:40	48.90	49.10	49.10	+3.35	3	3456
09:50:34	48.85	48.90	48.90	+3.15	1	3453
09:50:15	48.95	49.10	48.90	+3.15	3	3452
09:50:15	48.95	49.10	48.95	+3.20	2	3449
09:50:10	48.90	49.10	49.10	+3.35	1	3447
09:49:50	49.15	49.25	49.15	+3.40	1	3446
09:49:47	48.80	48.85	48.85	+3.10	1	3445
09:49:47	48.85	49.00	48.85	+3.10	3	3444
09:49:47	48.85	49.00	48.85	+3.10	4	3441
09:49:46	48.95	49.00	48.85	+3.10	1	3437
09:49:46	48.95	49.00	48.90	+3.15	3	3436
09:49:46	48.95	49.00	48.95	+3.20	2	3433
09:49:46	49.00	49.05	49.00	+3.25	19	3431
09:49:46	49.00	49.05	49.00	+3.25	14	3412
09:49:46	49.05	49.25	49.05	+3.30	8	3398
09:49:46	49.10	49.25	49.10	+3.35	3	3390
09:49:46	49.10	49.25	49.10	+3.35	3	3387
09:49:43	49.10	49.25	49.10	+3.35	4	3384
09:49:40	49.10	49.20	49.20	+3.45	3	3380
09:49:40	49.10	49.20	49.20	+3.45	2	3377
09:49:35	49.10	49.20	49.20	+3.45	5	3375
09:49:31	49.15	49.25	49.15	+3.40	1	3370
09:49:28	49.15	49.20	49.20	+3.45	10	3369
09:49:20	49.15	49.20	49.15	+3.40	1	3359
09:49:20	49.15	49.20	49.15	+3.40	3	3358
09:49:13	49.20	49.30	49.20	+3.45	6	3355
09:49:09	49.25	49.30	49.25	+3.50	1	3349
09:49:09	49.25	49.30	49.25	+3.50	2	3348
09:48:56	49.30	49.35	49.30	+3.55	1	3346
09:48:19	49.30	49.40	49.30	+3.55	2	3345
09:48:17	49.25	49.40	49.25	+3.50	2	3343
09:48:17	49.30	49.40	49.30	+3.55	6	3341
09:48:17	49.35	49.40	49.35	+3.60	1	3335
09:48:16	49.40	49.45	49.40	+3.65	1	3334
09:47:53	49.40	49.45	49.40	+3.65	2	3333
09:47:47	49.30	49.40	49.40	+3.65	1	3331
09:47:43	49.35	49.40	49.35	+3.60	1	3330
09:47:29	49.40	49.45	49.40	+3.65	4	3329
09:47:29	49.45	49.55	49.45	+3.70	2	3325
09:47:00	49.45	49.55	49.55	+3.80	1	3323
09:46:43	49.35	49.50	49.50	+3.75	3	3322
09:46:33	49.35	49.50	49.50	+3.75	1	3319
09:46:13	49.30	49.50	49.50	+3.75	1	3318
09:45:53	49.30	49.55	49.55	+3.80	1	3317
09:45:50	49.30	49.55	49.30	+3.55	1	3316
09:45:28	49.20	49.30	49.30	+3.55	1	3315
09:45:21	49.20	49.55	49.55	+3.80	1	3314
09:45:04	49.10	49.40	49.40	+3.65	1	3313
09:44:56	49.10	49.30	49.30	+3.55	1	3312
09:44:56	49.10	49.25	49.30	+3.55	3	3311
09:44:56	49.10	49.25	49.25	+3.50	1	3308
09:44:56	49.10	49.20	49.20	+3.45	9	3307
09:44:56	49.10	49.15	49.15	+3.40	1	3298
09:44:51	49.15	49.20	49.10	+3.35	3	3297
09:44:51	49.15	49.20	49.15	+3.40	2	3294
09:44:47	49.15	49.25	49.15	+3.40	1	3292
09:44:39	49.20	49.25	49.20	+3.45	1	3291
09:44:33	49.20	49.25	49.20	+3.45	1	3290
09:44:32	49.20	49.25	49.20	+3.45	1	3289
09:44:26	49.25	49.30	49.20	+3.45	9	3288
09:44:26	49.25	49.30	49.25	+3.50	1	3279
09:44:24	49.25	49.30	49.30	+3.55	1	3278
09:44:18	49.30	49.40	49.30	+3.55	4	3277
09:43:43	49.40	49.45	49.40	+3.65	1	3273
09:43:37	49.30	49.35	49.35	+3.60	1	3272
09:43:37	49.35	49.50	49.35	+3.60	5	3271
09:43:29	49.35	49.45	49.45	+3.70	1	3266
09:43:20	49.35	49.55	49.35	+3.60	1	3265
09:43:13	49.35	49.50	49.50	+3.75	1	3264
09:43:10	49.40	49.50	49.40	+3.65	1	3263
09:43:10	49.40	49.50	49.40	+3.65	1	3262
09:43:05	49.40	49.50	49.40	+3.65	11	3261
09:43:05	49.40	49.50	49.40	+3.65	5	3250
09:42:59	49.40	49.45	49.40	+3.65	1	3245
09:42:38	49.45	49.55	49.45	+3.70	12	3244
09:42:38	49.50	49.55	49.50	+3.75	25	3232
09:42:06	49.55	49.75	49.55	+3.80	5	3207
09:42:06	49.60	49.75	49.55	+3.80	3	3202
09:42:06	49.60	49.75	49.60	+3.85	1	3199
09:41:18	49.60	49.80	49.60	+3.85	1	3198
09:40:53	49.60	49.80	49.60	+3.85	4	3197
09:40:42	49.60	49.80	49.80	+4.05	1	3193
09:40:28	49.65	49.85	49.85	+4.10	1	3192
09:40:23	49.80	49.85	49.80	+4.05	1	3191
09:40:21	49.70	49.85	49.85	+4.10	1	3190
09:40:13	49.70	49.85	49.85	+4.10	1	3189
09:40:08	49.70	49.85	49.85	+4.10	1	3188
09:40:05	49.70	49.85	49.85	+4.10	3	3187
09:40:05	49.80	49.85	49.80	+4.05	1	3184
09:39:44	49.80	49.90	49.80	+4.05	1	3183
09:39:44	49.80	49.90	49.80	+4.05	1	3182
09:39:30	49.80	49.90	49.80	+4.05	1	3181
09:39:30	49.80	49.85	49.85	+4.10	2	3180
09:39:28	49.70	49.75	49.75	+4.00	6	3178
09:39:26	49.65	49.75	49.75	+4.00	1	3172
09:39:11	49.60	49.70	49.70	+3.95	2	3171
09:39:11	49.60	49.70	49.70	+3.95	1	3169
09:39:11	49.60	49.70	49.70	+3.95	1	3168
09:39:03	49.60	49.70	49.70	+3.95	1	3167
09:38:47	49.60	49.70	49.60	+3.85	1	3166
09:38:41	49.60	49.70	49.60	+3.85	1	3165
09:37:59	49.60	49.70	49.60	+3.85	1	3164
09:37:58	49.60	49.65	49.65	+3.90	1	3163
09:36:38	49.55	49.70	49.55	+3.80	1	3162
09:36:23	49.55	49.70	49.55	+3.80	1	3161
09:36:20	49.55	49.70	49.70	+3.95	1	3160
09:35:56	49.50	49.70	49.70	+3.95	1	3159
09:35:52	49.50	49.70	49.50	+3.75	2	3158
09:35:50	49.50	49.60	49.60	+3.85	1	3156
09:35:42	49.60	49.70	49.55	+3.80	1	3155
09:35:42	49.60	49.70	49.60	+3.85	1	3154
09:35:34	49.50	49.60	49.60	+3.85	6	3153
09:35:26	49.50	49.55	49.55	+3.80	1	3147
09:35:15	49.50	49.60	49.50	+3.75	2	3146
09:34:31	49.45	49.60	49.45	+3.70	3	3144
09:34:23	49.45	49.50	49.50	+3.75	1	3141
09:34:23	49.45	49.50	49.50	+3.75	1	3140
09:34:11	49.50	49.60	49.45	+3.70	2	3139
09:34:11	49.50	49.60	49.50	+3.75	2	3137
09:33:55	49.45	49.60	49.60	+3.85	1	3135
09:33:44	49.45	49.60	49.60	+3.85	3	3134
09:33:41	49.45	49.50	49.50	+3.75	2	3131
09:33:30	49.45	49.60	49.45	+3.70	2	3129
09:33:24	49.45	49.60	49.45	+3.70	2	3127
09:33:23	49.45	49.60	49.45	+3.70	1	3125
09:33:21	49.45	49.50	49.50	+3.75	4	3124
09:33:21	49.45	49.50	49.50	+3.75	1	3120
09:33:21	49.40	49.45	49.45	+3.70	2	3119
09:33:14	49.35	49.40	49.40	+3.65	3	3117
09:33:11	49.35	49.40	49.40	+3.65	1	3114
09:33:07	49.40	49.45	49.40	+3.65	1	3113
09:32:52	49.40	49.45	49.40	+3.65	5	3112
09:32:50	49.40	49.45	49.40	+3.65	1	3107
09:32:44	49.40	49.45	49.40	+3.65	1	3106
09:32:42	49.40	49.45	49.40	+3.65	1	3105
09:32:37	49.40	49.45	49.40	+3.65	1	3104
09:32:08	49.40	49.50	49.40	+3.65	2	3103
09:32:07	49.30	49.50	49.50	+3.75	1	3101
09:32:06	49.35	49.50	49.35	+3.60	3	3100
09:32:06	49.35	49.40	49.40	+3.65	1	3097
09:31:37	49.40	49.60	49.40	+3.65	10	3096
09:31:34	49.35	49.40	49.40	+3.65	1	3086
09:31:33	49.40	49.70	49.40	+3.65	2	3085
09:31:30	49.40	49.50	49.50	+3.75	1	3083
09:31:28	49.50	49.85	49.50	+3.75	6	3082
09:31:28	49.60	49.85	49.50	+3.75	12	3076
09:31:28	49.60	49.85	49.55	+3.80	8	3064
09:31:28	49.60	49.85	49.60	+3.85	30	3056
09:31:22	49.60	49.85	49.60	+3.85	2	3026
09:31:21	49.65	49.85	49.65	+3.90	11	3024
09:31:21	49.70	49.85	49.70	+3.95	2	3013
09:31:19	49.70	49.85	49.70	+3.95	7	3011
09:31:19	49.70	49.85	49.70	+3.95	1	3004
09:31:11	49.75	49.85	49.75	+4.00	4	3003
09:31:11	49.80	49.85	49.80	+4.05	1	2999
09:30:32	49.85	49.90	49.85	+4.10	1	2998
09:30:01	49.80	49.90	49.90	+4.15	1	2997
09:29:56	49.80	49.90	49.90	+4.15	1	2996
09:29:51	49.80	49.90	49.90	+4.15	1	2995
09:29:44	49.80	49.90	49.90	+4.15	1	2994
09:29:42	49.80	49.90	49.90	+4.15	2	2993
09:29:34	49.80	49.90	49.90	+4.15	1	2991
09:29:33	49.80	49.95	49.95	+4.20	1	2990
09:29:08	49.75	49.95	49.95	+4.20	1	2989
09:29:00	49.75	49.95	49.75	+4.00	1	2988
09:28:32	49.75	49.95	49.75	+4.00	1	2987
09:28:28	49.75	49.95	49.75	+4.00	1	2986
09:28:21	49.75	49.95	49.75	+4.00	1	2985
09:28:00	49.85	49.95	49.75	+4.00	2	2984
09:28:00	49.85	49.95	49.85	+4.10	1	2982
09:27:50	49.75	49.95	49.95	+4.20	1	2981
09:27:38	49.70	49.95	49.70	+3.95	1	2980
09:27:32	49.70	49.95	49.95	+4.20	1	2979
09:27:15	49.65	49.75	49.75	+4.00	1	2978
09:27:15	49.80	49.95	49.75	+4.00	12	2977
09:27:15	49.80	49.95	49.80	+4.05	2	2965
09:27:01	49.65	49.75	49.75	+4.00	1	2963
09:26:58	49.65	49.75	49.75	+4.00	1	2962
09:26:51	49.75	49.95	49.75	+4.00	2	2961
09:26:41	49.65	49.75	49.75	+4.00	1	2959
09:26:41	49.65	49.80	49.80	+4.05	6	2958
09:26:39	49.65	49.70	49.70	+3.95	1	2952
09:26:39	49.70	49.80	49.70	+3.95	1	2951
09:26:38	49.70	49.80	49.80	+4.05	3	2950
09:26:37	49.65	49.80	49.80	+4.05	1	2947
09:26:26	49.65	49.95	49.65	+3.90	3	2946
09:26:26	49.65	49.95	49.65	+3.90	2	2943
09:26:20	49.60	49.65	49.65	+3.90	9	2941
09:26:16	49.60	49.65	49.65	+3.90	1	2932
09:26:08	49.60	49.65	49.65	+3.90	1	2931
09:26:02	49.65	49.90	49.65	+3.90	2	2930
09:26:02	49.65	49.90	49.65	+3.90	7	2928
09:25:56	49.65	49.80	49.80	+4.05	2	2921
09:25:54	49.65	49.75	49.75	+4.00	1	2919
09:25:47	49.70	49.80	49.65	+3.90	1	2918
09:25:47	49.70	49.80	49.70	+3.95	2	2917
09:25:47	49.75	49.80	49.70	+3.95	13	2915
09:25:47	49.75	49.80	49.75	+4.00	3	2902
09:25:44	49.75	49.80	49.75	+4.00	1	2899
09:25:43	49.75	49.85	49.85	+4.10	1	2898
09:25:40	49.75	49.80	49.75	+4.00	1	2897
09:25:37	49.75	49.80	49.75	+4.00	1	2896
09:25:37	49.75	49.80	49.75	+4.00	1	2895
09:25:30	49.80	49.90	49.80	+4.05	5	2894
09:25:30	49.80	49.90	49.80	+4.05	6	2889
09:25:29	49.80	49.90	49.80	+4.05	1	2883
09:25:26	49.80	49.85	49.80	+4.05	1	2882
09:25:18	49.80	49.90	49.80	+4.05	1	2881
09:25:01	49.80	49.90	49.80	+4.05	1	2880
09:24:57	49.80	49.90	49.90	+4.15	2	2879
09:24:49	49.80	49.90	49.90	+4.15	1	2877
09:24:49	49.80	49.90	49.80	+4.05	3	2876
09:24:48	49.80	49.90	49.90	+4.15	1	2873
09:24:42	49.85	49.90	49.85	+4.10	1	2872
09:24:41	49.80	49.85	49.85	+4.10	1	2871
09:24:40	49.85	49.90	49.85	+4.10	1	2870
09:24:34	49.80	49.90	49.80	+4.05	1	2869
09:24:33	49.80	49.90	49.80	+4.05	1	2868
09:24:28	49.85	49.95	49.85	+4.10	2	2867
09:24:28	49.85	49.95	49.85	+4.10	1	2865
09:24:25	49.80	49.85	49.85	+4.10	1	2864
09:24:24	49.80	49.85	49.85	+4.10	1	2863
09:24:23	49.80	49.85	49.80	+4.05	1	2862
09:24:16	49.80	49.85	49.80	+4.05	1	2861
09:24:14	49.80	49.85	49.85	+4.10	1	2860
09:24:10	49.80	49.85	49.80	+4.05	5	2859
09:24:09	49.80	49.85	49.80	+4.05	1	2854
09:24:06	49.85	49.95	49.85	+4.10	1	2853
09:24:05	49.85	49.90	49.85	+4.10	2	2852
09:23:58	49.85	49.90	49.85	+4.10	2	2850
09:23:51	49.85	49.90	49.90	+4.15	1	2848
09:23:50	49.90	49.95	49.85	+4.10	5	2847
09:23:50	49.90	49.95	49.90	+4.15	1	2842
09:23:48	49.90	49.95	49.95	+4.20	1	2841
09:23:28	49.85	50.10	49.85	+4.10	1	2840
09:23:20	49.85	50.00	50.00	+4.25	1	2839
09:23:08	49.85	50.10	50.10	+4.35	2	2838
09:22:47	49.80	50.30	50.30	+4.55	1	2836
09:22:46	49.80	49.90	49.90	+4.15	11	2835
09:22:46	49.80	49.90	49.80	+4.05	1	2824
09:22:46	49.80	49.90	49.80	+4.05	1	2823
09:22:46	49.80	49.90	49.90	+4.15	9	2822
09:22:46	49.80	49.90	49.80	+4.05	1	2813
09:22:46	50.10	50.20	49.80	+4.05	3	2812
09:22:46	50.10	50.20	49.85	+4.10	3	2809
09:22:46	50.10	50.20	49.90	+4.15	3	2806
09:22:46	50.10	50.20	50.00	+4.25	10	2803
09:22:46	50.10	50.20	50.10	+4.35	1	2793
09:22:46	50.20	--	50.20	+4.45	1	2792
09:22:44	市價	--	50.30	+4.55	27	2791
09:22:44	市價	--	50.30	+4.55	6	2764
09:22:43	市價	--	50.30	+4.55	10	2758
09:22:42	市價	--	50.30	+4.55	10	2748
09:22:41	市價	--	50.30	+4.55	117	2738
09:22:37	市價	--	50.30	+4.55	1	2621
09:22:27	市價	--	50.30	+4.55	1	2620
09:22:27	市價	--	50.30	+4.55	1	2619
09:22:20	市價	--	50.30	+4.55	5	2618
09:22:18	市價	--	50.30	+4.55	16	2613
09:22:01	市價	--	50.30	+4.55	10	2597
09:21:56	市價	--	50.30	+4.55	2	2587
09:21:53	市價	--	50.30	+4.55	2	2585
09:21:45	市價	--	50.30	+4.55	3	2583
09:21:20	市價	--	50.30	+4.55	1	2580
09:21:08	市價	--	50.30	+4.55	1	2579
09:21:01	市價	--	50.30	+4.55	1	2578
09:20:44	市價	--	50.30	+4.55	1	2577
09:20:33	市價	--	50.30	+4.55	1	2576
09:20:20	市價	--	50.30	+4.55	1	2575
09:20:06	市價	--	50.30	+4.55	1	2574
09:19:47	市價	--	50.30	+4.55	1	2573
09:19:37	市價	--	50.30	+4.55	1	2572
09:19:24	市價	--	50.30	+4.55	1	2571
09:19:16	市價	--	50.30	+4.55	1	2570
09:19:15	市價	--	50.30	+4.55	1	2569
09:18:51	市價	--	50.30	+4.55	1	2568
09:18:48	市價	--	50.30	+4.55	1	2567
09:18:39	市價	--	50.30	+4.55	3	2566
09:18:15	市價	--	50.30	+4.55	2	2563
09:18:11	市價	--	50.30	+4.55	1	2561
09:17:49	市價	--	50.30	+4.55	1	2560
09:17:43	市價	--	50.30	+4.55	2	2559
09:17:37	市價	--	50.30	+4.55	1	2557
09:17:35	市價	--	50.30	+4.55	1	2556
09:17:26	市價	--	50.30	+4.55	1	2555
09:17:20	市價	--	50.30	+4.55	1	2554
09:17:19	市價	--	50.30	+4.55	2	2553
09:17:16	市價	--	50.30	+4.55	1	2551
09:17:16	市價	--	50.30	+4.55	1	2550
09:17:14	市價	--	50.30	+4.55	1	2549
09:17:11	市價	--	50.30	+4.55	4	2548
09:17:06	市價	--	50.30	+4.55	1	2544
09:17:05	50.10	50.30	50.30	+4.55	111	2543
09:17:05	50.10	50.20	50.30	+4.55	2	2432
09:17:05	50.10	50.20	50.20	+4.45	3	2430
09:17:05	50.10	50.20	50.20	+4.45	27	2427
09:17:05	50.10	50.20	50.20	+4.45	5	2400
09:16:57	50.10	50.20	50.10	+4.35	1	2395
09:16:48	50.00	50.10	50.10	+4.35	1	2394
09:16:44	50.00	50.20	50.20	+4.45	1	2393
09:16:41	50.00	50.20	50.20	+4.45	1	2392
09:16:37	50.10	50.20	50.20	+4.45	1	2391
09:16:31	50.10	50.20	50.20	+4.45	1	2390
09:16:22	50.10	50.20	50.20	+4.45	3	2389
09:16:20	50.10	50.20	50.20	+4.45	5	2386
09:16:04	50.00	50.10	50.10	+4.35	1	2381
09:15:56	50.10	50.20	50.10	+4.35	1	2380
09:15:56	50.10	50.20	50.10	+4.35	5	2379
09:15:37	50.10	50.20	50.20	+4.45	3	2374
09:15:26	50.10	50.20	50.20	+4.45	1	2371
09:15:15	50.10	50.20	50.20	+4.45	1	2370
09:15:15	50.10	50.20	50.10	+4.35	1	2369
09:15:09	50.10	50.20	50.20	+4.45	1	2368
09:15:04	50.00	50.20	50.20	+4.45	1	2367
09:14:57	50.00	50.20	50.20	+4.45	1	2366
09:14:52	50.00	50.10	50.10	+4.35	2	2365
09:14:51	50.10	50.30	50.10	+4.35	1	2363
09:14:51	50.20	50.30	50.20	+4.45	2	2362
09:14:51	50.20	50.30	50.20	+4.45	1	2360
09:14:43	50.20	50.30	50.20	+4.45	1	2359
09:14:42	50.20	50.30	50.20	+4.45	2	2358
09:14:41	50.20	50.30	50.20	+4.45	1	2356
09:14:38	50.10	50.20	50.20	+4.45	1	2355
09:14:36	50.10	50.20	50.20	+4.45	2	2354
09:14:34	50.20	50.30	50.20	+4.45	3	2352
09:14:32	50.20	50.30	50.30	+4.55	1	2349
09:14:26	50.20	50.30	50.20	+4.45	1	2348
09:14:23	50.20	50.30	50.20	+4.45	4	2347
09:14:23	50.10	50.20	50.20	+4.45	2	2343
09:14:14	50.10	50.20	50.20	+4.45	1	2341
09:14:09	50.20	50.30	50.20	+4.45	1	2340
09:14:07	50.10	50.20	50.20	+4.45	2	2339
09:14:04	50.10	50.20	50.20	+4.45	2	2337
09:13:55	50.00	50.20	50.30	+4.55	1	2335
09:13:55	50.00	50.20	50.20	+4.45	1	2334
09:13:55	50.00	50.20	50.20	+4.45	1	2333
09:13:48	50.00	50.20	50.20	+4.45	1	2332
09:13:46	50.10	50.20	50.10	+4.35	9	2331
09:13:46	50.10	50.20	50.10	+4.35	2	2322
09:13:35	50.10	50.20	50.20	+4.45	1	2320
09:13:31	50.10	50.20	50.20	+4.45	1	2319
09:13:30	50.20	50.30	50.20	+4.45	3	2318
09:13:30	50.20	50.30	50.20	+4.45	2	2315
09:13:25	50.20	50.30	50.30	+4.55	1	2313
09:13:18	50.20	50.30	50.30	+4.55	1	2312
09:13:10	50.20	50.30	50.30	+4.55	1	2311
09:13:05	50.20	50.30	50.30	+4.55	1	2310
09:12:56	50.20	50.30	50.30	+4.55	1	2309
09:12:52	50.20	50.30	50.30	+4.55	1	2308
09:12:47	50.20	50.30	50.30	+4.55	1	2307
09:12:45	50.10	50.30	50.30	+4.55	2	2306
09:12:38	50.10	50.30	50.30	+4.55	1	2304
09:12:35	50.20	50.30	50.10	+4.35	1	2303
09:12:35	50.20	50.30	50.20	+4.45	1	2302
09:12:33	50.20	50.30	50.30	+4.55	3	2301
09:12:33	50.20	50.30	50.30	+4.55	1	2298
09:12:32	市價	--	50.30	+4.55	3	2297
09:12:31	市價	--	50.30	+4.55	6	2294
09:12:31	市價	--	50.30	+4.55	1	2288
09:12:31	50.20	50.30	50.30	+4.55	40	2287
09:12:31	50.10	50.20	50.20	+4.45	1	2247
09:12:23	50.10	50.30	50.30	+4.55	1	2246
09:12:22	50.20	50.30	50.30	+4.55	1	2245
09:12:21	50.20	50.30	50.30	+4.55	5	2244
09:12:16	50.20	50.30	50.30	+4.55	1	2239
09:12:16	50.20	50.30	50.30	+4.55	10	2238
09:12:15	50.20	50.30	50.30	+4.55	1	2228
09:12:15	50.20	50.30	50.30	+4.55	2	2227
09:12:13	50.20	50.30	50.30	+4.55	1	2225
09:12:11	50.10	50.30	50.30	+4.55	1	2224
09:12:09	50.10	50.30	50.30	+4.55	3	2223
09:12:06	50.10	50.20	50.30	+4.55	4	2220
09:12:06	50.10	50.20	50.20	+4.45	1	2216
09:12:03	50.10	50.20	50.20	+4.45	5	2215
09:12:02	50.00	50.10	50.10	+4.35	1	2210
09:12:00	50.10	50.20	50.10	+4.35	1	2209
09:11:55	50.10	50.20	50.10	+4.35	1	2208
09:11:54	50.00	50.20	50.00	+4.25	2	2207
09:11:54	50.00	50.20	50.00	+4.25	2	2205
09:11:50	50.00	50.20	50.00	+4.25	1	2203
09:11:46	50.30	--	50.30	+4.55	3	2202
09:11:45	50.30	--	50.30	+4.55	2	2199
09:11:41	市價	--	50.00	+4.25	5	2197
09:11:41	市價	--	50.10	+4.35	2	2192
09:11:41	市價	--	50.30	+4.55	1	2190
09:11:41	市價	--	50.30	+4.55	1	2189
09:11:41	50.10	50.20	50.20	+4.45	2	2188
09:11:41	50.30	--	50.20	+4.45	1	2186
09:11:41	50.30	--	50.30	+4.55	2	2185
09:11:40	市價	--	50.30	+4.55	1	2183
09:11:40	市價	--	50.30	+4.55	1	2182
09:11:40	市價	--	50.30	+4.55	1	2181
09:11:39	市價	--	50.30	+4.55	12	2180
09:11:39	市價	--	50.30	+4.55	58	2168
09:11:38	市價	--	50.30	+4.55	70	2110
09:11:37	50.20	50.30	50.30	+4.55	8	2040
09:11:37	50.20	50.30	50.20	+4.45	1	2032
09:11:37	50.20	50.30	50.30	+4.55	3	2031
09:11:36	50.20	50.30	50.30	+4.55	2	2028
09:11:36	50.20	50.30	50.30	+4.55	1	2026
09:11:35	50.20	50.30	50.30	+4.55	5	2025
09:11:34	50.20	50.30	50.30	+4.55	1	2020
09:11:33	50.20	50.30	50.30	+4.55	1	2019
09:11:33	50.20	50.30	50.30	+4.55	10	2018
09:11:32	50.20	50.30	50.30	+4.55	1	2008
09:11:31	50.20	50.30	50.30	+4.55	10	2007
09:11:30	50.20	50.30	50.30	+4.55	5	1997
09:11:29	50.20	50.30	50.30	+4.55	5	1992
09:11:28	50.20	50.30	50.30	+4.55	2	1987
09:11:28	50.20	50.30	50.30	+4.55	5	1985
09:11:27	50.10	50.30	50.30	+4.55	5	1980
09:11:27	50.10	50.30	50.30	+4.55	5	1975
09:11:26	50.10	50.30	50.30	+4.55	1	1970
09:11:24	50.10	50.30	50.30	+4.55	2	1969
09:11:24	50.10	50.20	50.30	+4.55	2	1967
09:11:24	50.10	50.20	50.20	+4.45	4	1965
09:11:23	50.10	50.20	50.20	+4.45	10	1961
09:11:22	50.10	50.20	50.10	+4.35	1	1951
09:11:22	50.10	50.20	50.20	+4.45	2	1950
09:11:21	50.10	50.20	50.20	+4.45	1	1948
09:11:19	50.10	50.20	50.10	+4.35	1	1947
09:11:19	50.00	50.10	50.10	+4.35	6	1946
09:11:10	50.00	50.10	50.10	+4.35	1	1940
09:11:09	50.00	50.10	50.10	+4.35	2	1939
09:11:05	50.00	50.10	50.10	+4.35	2	1937
09:11:05	50.00	50.10	50.00	+4.25	1	1935
09:11:04	50.00	50.10	50.10	+4.35	2	1934
09:11:01	50.00	50.10	50.10	+4.35	2	1932
09:11:01	50.00	50.10	50.10	+4.35	1	1930
09:11:00	50.00	50.10	50.10	+4.35	1	1929
09:10:51	50.00	50.10	50.10	+4.35	5	1928
09:10:50	50.00	50.10	50.00	+4.25	3	1923
09:10:48	50.00	50.10	50.10	+4.35	1	1920
09:10:41	50.00	50.10	50.10	+4.35	1	1919
09:10:33	49.85	50.00	50.00	+4.25	1	1918
09:10:31	49.85	50.00	50.00	+4.25	1	1917
09:10:26	49.85	49.90	49.90	+4.15	1	1916
09:10:22	49.90	50.10	49.90	+4.15	1	1915
09:10:21	49.90	50.10	49.90	+4.15	6	1914
09:10:16	49.90	50.10	49.90	+4.15	5	1908
09:10:11	49.90	50.10	49.90	+4.15	1	1903
09:10:10	49.90	50.00	50.00	+4.25	1	1902
09:10:10	49.90	50.00	50.00	+4.25	1	1901
09:10:08	49.90	50.00	50.00	+4.25	1	1900
09:10:06	49.90	50.00	50.00	+4.25	3	1899
09:10:04	49.90	49.95	49.95	+4.20	1	1896
09:10:01	49.90	49.95	49.95	+4.20	1	1895
09:09:56	49.90	49.95	49.95	+4.20	1	1894
09:09:56	49.90	49.95	49.90	+4.15	1	1893
09:09:52	49.90	49.95	49.95	+4.20	1	1892
09:09:50	49.90	49.95	49.90	+4.15	3	1891
09:09:48	49.90	50.00	50.00	+4.25	1	1888
09:09:47	49.90	49.95	49.95	+4.20	1	1887
09:09:47	49.95	50.00	49.95	+4.20	1	1886
09:09:46	49.90	50.00	50.00	+4.25	1	1885
09:09:44	49.95	50.00	49.95	+4.20	1	1884
09:09:44	49.90	50.00	49.90	+4.15	1	1883
09:09:42	49.90	50.00	50.00	+4.25	1	1882
09:09:40	49.95	50.00	49.95	+4.20	1	1881
09:09:40	49.90	50.00	50.00	+4.25	1	1880
09:09:37	49.85	50.00	50.00	+4.25	5	1879
09:09:33	49.85	49.90	49.90	+4.15	1	1874
09:09:28	49.85	49.90	49.90	+4.15	1	1873
09:09:25	49.85	49.90	49.90	+4.15	1	1872
09:09:23	49.85	49.90	49.90	+4.15	1	1871
09:09:22	49.85	49.90	49.90	+4.15	5	1870
09:09:07	49.80	49.90	49.80	+4.05	1	1865
09:09:07	50.00	--	49.95	+4.20	1	1864
09:09:07	50.00	--	50.00	+4.25	2	1863
09:09:07	市價	--	50.30	+4.55	16	1861
09:09:07	市價	--	50.30	+4.55	137	1845
09:09:07	市價	--	50.30	+4.55	16	1708
09:09:07	市價	--	50.30	+4.55	14	1692
09:09:07	市價	--	50.30	+4.55	2	1678
09:09:07	市價	--	50.30	+4.55	20	1676
09:09:07	市價	--	50.30	+4.55	14	1656
09:09:07	市價	--	50.30	+4.55	100	1642
09:09:07	市價	--	50.30	+4.55	1	1542
09:09:05	市價	--	50.30	+4.55	4	1541
09:09:03	市價	--	50.30	+4.55	4	1537
09:09:03	市價	--	50.30	+4.55	5	1533
09:09:00	市價	--	50.30	+4.55	3	1528
09:09:00	市價	--	50.30	+4.55	1	1525
09:08:58	市價	--	50.30	+4.55	1	1524
09:08:57	市價	--	50.30	+4.55	2	1523
09:08:57	市價	--	50.30	+4.55	1	1521
09:08:56	市價	--	50.30	+4.55	1	1520
09:08:55	市價	--	50.30	+4.55	1	1519
09:08:54	市價	--	50.30	+4.55	1	1518
09:08:54	市價	--	50.30	+4.55	1	1517
09:08:53	市價	--	50.30	+4.55	11	1516
09:08:51	市價	--	50.30	+4.55	1	1505
09:08:50	市價	--	50.30	+4.55	1	1504
09:08:49	市價	--	50.30	+4.55	1	1503
09:08:49	市價	--	50.30	+4.55	1	1502
09:08:48	市價	--	50.30	+4.55	3	1501
09:08:45	市價	--	50.30	+4.55	2	1498
09:08:45	市價	--	50.30	+4.55	1	1496
09:08:41	市價	--	50.30	+4.55	1	1495
09:08:41	市價	--	50.30	+4.55	9	1494
09:08:40	市價	--	50.30	+4.55	1	1485
09:08:40	市價	--	50.30	+4.55	1	1484
09:08:38	市價	--	50.30	+4.55	3	1483
09:08:36	市價	--	50.30	+4.55	1	1480
09:08:36	市價	--	50.30	+4.55	1	1479
09:08:35	50.00	50.30	50.30	+4.55	51	1478
09:08:35	50.00	50.30	50.30	+4.55	50	1427
09:08:35	50.00	50.30	50.30	+4.55	20	1377
09:08:35	50.00	50.30	50.30	+4.55	80	1357
09:08:35	50.00	50.30	50.30	+4.55	2	1277
09:08:35	50.00	50.20	50.30	+4.55	29	1275
09:08:35	50.00	50.20	50.20	+4.45	21	1246
09:08:33	50.00	50.10	50.20	+4.45	1	1225
09:08:33	50.00	50.10	50.10	+4.35	4	1224
09:08:31	49.80	50.00	50.10	+4.35	13	1220
09:08:31	49.80	50.00	50.00	+4.25	7	1207
09:08:31	49.95	50.00	49.95	+4.20	1	1200
09:08:31	49.95	50.00	49.95	+4.20	1	1199
09:08:30	49.80	50.00	49.80	+4.05	5	1198
09:08:30	49.80	50.00	49.80	+4.05	2	1193
09:08:29	49.85	50.00	49.85	+4.10	3	1191
09:08:29	49.85	49.95	49.95	+4.20	1	1188
09:08:28	49.90	49.95	49.90	+4.15	7	1187
09:08:28	49.90	49.95	49.95	+4.20	1	1180
09:08:24	49.95	50.00	49.95	+4.20	1	1179
09:08:22	49.95	50.00	50.00	+4.25	2	1178
09:08:21	49.95	50.00	50.00	+4.25	1	1176
09:08:18	49.90	50.00	50.00	+4.25	2	1175
09:08:07	49.80	49.85	49.85	+4.10	1	1173
09:08:03	49.80	50.00	49.80	+4.05	4	1172
09:08:03	49.85	50.00	49.80	+4.05	1	1168
09:08:03	49.85	50.00	49.85	+4.10	1	1167
09:08:00	49.85	50.00	49.85	+4.10	1	1166
09:08:00	49.95	50.00	49.95	+4.20	1	1165
09:07:57	49.85	50.10	49.85	+4.10	7	1164
09:07:56	49.90	50.20	49.90	+4.15	5	1157
09:07:56	49.90	50.20	49.90	+4.15	2	1152
09:07:56	49.90	50.20	49.90	+4.15	3	1150
09:07:56	49.90	50.20	49.90	+4.15	6	1147
09:07:56	49.95	50.20	49.90	+4.15	1	1141
09:07:56	49.95	50.20	49.95	+4.20	5	1140
09:07:56	49.95	50.20	49.95	+4.20	3	1135
09:07:53	49.95	50.20	49.95	+4.20	1	1132
09:07:53	50.00	50.20	50.00	+4.25	1	1131
09:07:53	50.00	50.20	50.20	+4.45	5	1130
09:07:52	49.95	50.00	50.00	+4.25	4	1125
09:07:51	50.00	50.20	50.00	+4.25	6	1121
09:07:48	50.00	50.20	50.20	+4.45	2	1115
09:07:46	50.00	50.20	50.20	+4.45	2	1113
09:07:43	50.00	50.30	50.30	+4.55	1	1111
09:07:38	50.00	50.30	50.30	+4.55	5	1110
09:07:37	50.00	50.30	50.30	+4.55	5	1105
09:07:37	50.00	50.30	50.30	+4.55	4	1100
09:07:37	50.00	50.30	50.30	+4.55	1	1096
09:07:37	50.00	50.30	50.30	+4.55	2	1095
09:07:36	50.00	50.30	50.30	+4.55	10	1093
09:07:36	50.00	50.30	50.30	+4.55	2	1083
09:07:36	50.20	50.30	50.20	+4.45	1	1081
09:07:36	50.00	50.30	50.30	+4.55	10	1080
09:07:36	50.00	50.10	50.30	+4.55	4	1070
09:07:36	50.00	50.10	50.10	+4.35	1	1066
09:07:36	50.10	50.30	50.10	+4.35	1	1065
09:07:36	50.10	50.30	50.30	+4.55	13	1064
09:07:36	50.10	50.30	50.30	+4.55	5	1051
09:07:35	50.10	50.30	50.30	+4.55	16	1046
09:07:35	50.10	50.30	50.30	+4.55	10	1030
09:07:35	50.10	50.30	50.30	+4.55	60	1020
09:07:35	50.10	50.30	50.30	+4.55	15	960
09:07:35	50.10	50.30	50.30	+4.55	10	945
09:07:35	50.10	50.30	50.30	+4.55	5	935
09:07:35	50.10	50.30	50.30	+4.55	4	930
09:07:35	50.10	50.30	50.30	+4.55	60	926
09:07:35	50.10	50.20	50.20	+4.45	11	866
09:07:35	50.10	50.20	50.20	+4.45	50	855
09:07:34	50.00	50.20	50.20	+4.45	1	805
09:07:34	50.00	50.20	50.20	+4.45	3	804
09:07:33	50.00	50.20	50.00	+4.25	1	801
09:07:32	50.00	50.10	50.10	+4.35	5	800
09:07:32	49.90	50.10	50.10	+4.35	1	795
09:07:31	49.90	50.00	50.10	+4.35	2	794
09:07:31	49.90	50.00	50.00	+4.25	3	792
09:07:30	49.90	50.00	50.00	+4.25	1	789
09:07:21	49.90	50.00	50.00	+4.25	1	788
09:07:20	50.00	50.10	50.00	+4.25	1	787
09:07:19	49.90	50.00	50.00	+4.25	10	786
09:07:16	49.85	49.90	49.90	+4.15	1	776
09:07:14	49.85	49.90	49.85	+4.10	1	775
09:07:13	49.85	50.00	49.85	+4.10	1	774
09:07:10	49.85	50.00	49.80	+4.05	3	773
09:07:10	49.85	50.00	49.85	+4.10	10	770
09:07:08	49.80	50.00	49.80	+4.05	1	760
09:07:07	49.80	50.00	49.80	+4.05	1	759
09:07:05	49.80	49.85	49.85	+4.10	2	758
09:07:02	49.80	49.85	49.80	+4.05	2	756
09:06:58	49.80	49.85	49.80	+4.05	1	754
09:06:52	49.80	50.00	49.80	+4.05	1	753
09:06:46	49.80	50.00	49.75	+4.00	1	752
09:06:46	49.80	50.00	49.80	+4.05	1	751
09:06:46	49.80	50.00	49.80	+4.05	1	750
09:06:42	49.85	50.00	49.80	+4.05	4	749
09:06:42	49.85	50.00	49.85	+4.10	2	745
09:06:39	49.80	49.90	50.00	+4.25	2	743
09:06:39	49.80	49.90	49.90	+4.15	1	741
09:06:36	49.75	49.80	49.80	+4.05	1	740
09:06:35	49.75	49.80	49.80	+4.05	5	739
09:06:29	49.65	49.80	49.80	+4.05	1	734
09:06:27	49.90	50.20	49.80	+4.05	2	733
09:06:27	49.90	50.20	49.90	+4.15	1	731
09:06:27	50.00	50.20	49.90	+4.15	1	730
09:06:27	50.00	50.20	50.00	+4.25	20	729
09:06:27	49.90	50.00	50.00	+4.25	10	709
09:06:20	49.65	49.80	50.00	+4.25	3	699
09:06:20	49.65	49.80	49.80	+4.05	7	696
09:06:18	49.85	50.00	49.85	+4.10	3	689
09:06:16	49.85	50.00	50.00	+4.25	5	686
09:06:16	49.90	50.00	49.90	+4.15	1	681
09:06:12	49.90	50.00	49.90	+4.15	5	680
09:06:11	49.95	50.00	49.95	+4.20	1	675
09:06:11	49.95	50.00	49.95	+4.20	9	674
09:06:11	50.00	50.20	50.00	+4.25	1	665
09:06:11	50.00	50.20	50.00	+4.25	1	664
09:06:07	49.60	50.00	50.20	+4.45	3	663
09:06:07	49.60	50.00	50.10	+4.35	2	660
09:06:07	49.60	50.00	50.00	+4.25	1	658
09:06:07	49.90	50.00	49.90	+4.15	2	657
09:06:05	49.55	49.90	50.00	+4.25	1	655
09:06:05	49.55	49.90	49.90	+4.15	1	654
09:06:05	49.55	50.00	50.00	+4.25	1	653
09:05:58	49.50	49.90	49.90	+4.15	1	652
09:05:54	49.55	50.00	49.55	+3.80	1	651
09:05:51	49.45	50.10	50.10	+4.35	1	650
09:05:49	49.50	50.10	50.20	+4.45	3	649
09:05:49	49.50	50.10	50.10	+4.35	1	646
09:05:48	49.40	50.20	50.20	+4.45	3	645
09:05:48	49.40	50.20	50.20	+4.45	4	642
09:05:48	49.40	50.20	50.20	+4.45	5	638
09:05:48	49.40	50.20	50.20	+4.45	1	633
09:05:48	49.40	50.00	50.20	+4.45	1	632
09:05:48	49.40	50.00	50.10	+4.35	5	631
09:05:48	49.40	50.00	50.00	+4.25	1	626
09:05:48	49.95	50.10	49.45	+3.70	1	625
09:05:48	49.95	50.10	49.95	+4.20	1	624
09:05:48	49.95	50.10	50.10	+4.35	2	623
09:05:47	49.95	50.10	49.95	+4.20	1	621
09:05:46	49.40	50.10	50.10	+4.35	1	620
09:05:46	49.40	50.10	50.10	+4.35	1	619
09:05:46	49.40	50.10	50.10	+4.35	1	618
09:05:45	49.40	49.90	50.00	+4.25	44	617
09:05:45	49.40	49.90	49.95	+4.20	4	573
09:05:45	49.40	49.90	49.90	+4.15	2	569
09:05:41	49.40	49.95	49.95	+4.20	1	567
09:05:37	49.30	49.95	49.95	+4.20	2	566
09:05:34	49.70	49.95	49.95	+4.20	5	564
09:05:34	49.70	49.95	49.70	+3.95	3	559
09:05:34	49.70	49.90	49.90	+4.15	7	556
09:05:34	49.75	49.90	49.70	+3.95	3	549
09:05:34	49.75	49.90	49.75	+4.00	1	546
09:05:34	49.70	49.85	49.85	+4.10	2	545
09:05:34	49.70	49.80	49.80	+4.05	5	543
09:05:34	49.15	49.60	49.70	+3.95	6	538
09:05:34	49.15	49.60	49.60	+3.85	5	532
09:05:34	49.10	49.45	49.55	+3.80	4	527
09:05:34	49.10	49.45	49.50	+3.75	1	523
09:05:34	49.10	49.45	49.45	+3.70	1	522
09:05:34	49.10	49.35	49.55	+3.80	10	521
09:05:34	49.10	49.35	49.50	+3.75	11	511
09:05:34	49.10	49.35	49.45	+3.70	13	500
09:05:34	49.10	49.35	49.40	+3.65	15	487
09:05:34	49.10	49.35	49.35	+3.60	1	472
09:05:34	49.30	49.35	49.30	+3.55	1	471
09:05:33	49.30	49.35	49.35	+3.60	5	470
09:05:32	49.10	49.30	49.30	+3.55	1	465
09:05:30	49.10	49.30	49.30	+3.55	1	464
09:05:30	49.15	49.30	49.15	+3.40	1	463
09:05:29	49.10	49.30	49.30	+3.55	1	462
09:05:28	49.10	49.30	49.30	+3.55	1	461
09:05:26	49.05	49.30	49.30	+3.55	1	460
09:05:23	49.15	49.35	49.15	+3.40	1	459
09:05:21	49.05	49.35	49.05	+3.30	1	458
09:05:21	49.05	49.25	49.30	+3.55	2	457
09:05:21	49.05	49.25	49.25	+3.50	1	455
09:05:12	49.10	49.35	49.05	+3.30	1	454
09:05:12	49.10	49.35	49.10	+3.35	1	453
09:05:11	49.05	49.30	49.30	+3.55	2	452
09:05:10	49.05	49.35	49.35	+3.60	2	450
09:05:07	49.05	49.35	49.35	+3.60	1	448
09:05:06	49.05	49.35	49.35	+3.60	1	447
09:04:57	49.00	49.40	49.40	+3.65	1	446
09:04:54	48.90	48.95	48.95	+3.20	2	445
09:04:54	49.00	49.40	49.00	+3.25	25	443
09:04:51	49.05	49.40	49.05	+3.30	3	418
09:04:50	49.05	49.10	49.10	+3.35	5	415
09:04:49	49.05	49.40	49.05	+3.30	1	410
09:04:49	49.10	49.40	49.10	+3.35	2	409
09:04:47	49.05	49.25	49.25	+3.50	1	407
09:04:47	49.05	49.25	49.25	+3.50	1	406
09:04:43	49.00	49.10	49.10	+3.35	1	405
09:04:41	49.10	49.40	49.00	+3.25	4	404
09:04:41	49.10	49.40	49.10	+3.35	2	400
09:04:39	49.30	49.40	49.30	+3.55	3	398
09:04:39	49.00	49.20	49.20	+3.45	2	395
09:04:35	48.90	49.00	49.00	+3.25	1	393
09:04:35	48.90	49.00	49.00	+3.25	2	392
09:04:35	48.90	49.00	49.00	+3.25	4	390
09:04:35	49.00	49.20	49.00	+3.25	2	386
09:04:34	49.00	49.20	49.20	+3.45	1	384
09:04:32	49.00	49.20	49.00	+3.25	2	383
09:04:31	49.00	49.20	49.00	+3.25	1	381
09:04:27	49.00	49.05	49.05	+3.30	1	380
09:04:23	48.90	49.20	48.90	+3.15	3	379
09:04:21	49.00	49.45	49.00	+3.25	1	376
09:04:19	48.90	49.10	49.10	+3.35	10	375
09:04:17	48.90	49.10	49.10	+3.35	1	365
09:04:16	49.00	49.10	49.00	+3.25	1	364
09:04:16	49.00	49.10	49.00	+3.25	6	363
09:04:16	49.00	49.10	49.00	+3.25	2	357
09:04:12	49.00	49.45	49.00	+3.25	1	355
09:04:09	48.85	49.00	49.00	+3.25	1	354
09:04:05	48.85	49.00	49.45	+3.70	1	353
09:04:05	48.85	49.00	49.35	+3.60	1	352
09:04:05	48.85	49.00	49.25	+3.50	2	351
09:04:05	48.85	49.00	49.00	+3.25	1	349
09:04:02	49.00	49.25	49.00	+3.25	1	348
09:04:02	49.00	49.25	49.00	+3.25	1	347
09:04:02	49.00	49.05	49.05	+3.30	1	346
09:03:57	49.00	49.35	49.00	+3.25	7	345
09:03:56	49.00	49.35	49.00	+3.25	1	338
09:03:51	49.05	49.40	49.05	+3.30	3	337
09:03:49	49.20	49.50	49.10	+3.35	1	334
09:03:49	49.20	49.50	49.15	+3.40	2	333
09:03:49	49.20	49.50	49.20	+3.45	1	331
09:03:48	49.15	49.55	49.55	+3.80	3	330
09:03:48	49.50	49.55	49.50	+3.75	2	327
09:03:47	49.10	49.40	49.55	+3.80	3	325
09:03:47	49.10	49.40	49.50	+3.75	1	322
09:03:47	49.10	49.40	49.40	+3.65	1	321
09:03:46	49.05	49.50	49.50	+3.75	1	320
09:03:46	49.00	49.45	49.50	+3.75	1	319
09:03:46	49.00	49.45	49.45	+3.70	1	318
09:03:45	49.25	49.45	49.25	+3.50	1	317
09:03:45	49.20	49.45	49.20	+3.45	2	316
09:03:45	49.20	49.50	49.00	+3.25	1	314
09:03:45	49.20	49.50	49.05	+3.30	2	313
09:03:45	49.20	49.50	49.10	+3.35	4	311
09:03:45	49.20	49.50	49.15	+3.40	2	307
09:03:45	49.20	49.50	49.20	+3.45	1	305
09:03:41	49.25	49.55	49.25	+3.50	1	304
09:03:37	49.15	49.55	49.55	+3.80	1	303
09:03:35	49.05	49.20	49.20	+3.45	1	302
09:03:35	49.05	49.20	49.20	+3.45	1	301
09:03:32	49.00	49.10	49.10	+3.35	2	300
09:03:32	49.00	49.10	49.10	+3.35	3	298
09:03:32	49.00	49.10	49.10	+3.35	1	295
09:03:32	49.00	49.10	49.10	+3.35	1	294
09:03:32	49.00	49.10	49.10	+3.35	2	293
09:03:32	49.10	49.60	49.10	+3.35	1	291
09:03:31	49.20	49.60	49.20	+3.45	2	290
09:03:27	49.00	49.50	49.50	+3.75	1	288
09:03:25	49.20	49.50	49.20	+3.45	2	287
09:03:23	49.10	49.50	49.00	+3.25	3	285
09:03:23	49.10	49.50	49.10	+3.35	2	282
09:03:23	49.20	49.50	49.20	+3.45	1	280
09:03:23	49.20	49.50	49.20	+3.45	1	279
09:03:20	49.20	49.60	49.60	+3.85	1	278
09:03:17	49.20	49.60	49.60	+3.85	4	277
09:03:16	49.55	49.60	49.55	+3.80	1	273
09:03:15	49.20	49.60	49.60	+3.85	1	272
09:03:10	49.60	49.90	49.60	+3.85	2	271
09:03:09	49.20	49.60	49.60	+3.85	3	269
09:03:09	49.60	49.90	49.60	+3.85	5	266
09:03:09	49.60	49.90	49.60	+3.85	1	261
09:03:02	49.60	49.90	49.60	+3.85	1	260
09:03:01	49.60	49.90	49.60	+3.85	1	259
09:02:57	49.60	49.95	49.60	+3.85	1	258
09:02:56	49.95	50.00	49.95	+4.20	4	257
09:02:56	49.10	49.95	49.95	+4.20	1	253
09:02:54	49.45	49.95	49.45	+3.70	1	252
09:02:53	48.80	49.90	49.95	+4.20	2	251
09:02:53	48.80	49.90	49.90	+4.15	1	249
09:02:52	48.90	49.95	48.90	+3.15	2	248
09:02:52	48.90	49.10	49.10	+3.35	1	246
09:02:50	49.60	49.95	49.60	+3.85	1	245
09:02:50	48.90	49.95	49.95	+4.20	1	244
09:02:48	48.90	49.95	49.95	+4.20	1	243
09:02:47	49.30	49.95	48.95	+3.20	1	242
09:02:47	49.30	49.95	49.00	+3.25	3	241
09:02:47	49.30	49.95	49.05	+3.30	1	238
09:02:47	49.30	49.95	49.30	+3.55	2	237
09:02:44	49.30	49.95	49.95	+4.20	3	235
09:02:41	49.45	49.95	49.45	+3.70	2	232
09:02:41	49.45	49.95	49.45	+3.70	5	230
09:02:41	49.50	49.95	49.45	+3.70	5	225
09:02:41	49.50	49.95	49.50	+3.75	5	220
09:02:39	49.50	49.95	49.50	+3.75	2	215
09:02:39	49.50	50.00	50.00	+4.25	1	213
09:02:39	49.55	50.00	50.00	+4.25	1	212
09:02:39	50.30	--	50.00	+4.25	71	211
09:00:39	48.95	49.30	49.45	+3.70	1	140
09:00:39	48.95	49.30	49.35	+3.60	2	139
09:00:39	48.95	49.30	49.30	+3.55	3	137
09:00:38	48.90	49.00	49.15	+3.40	2	134
09:00:38	48.90	49.00	49.00	+3.25	3	132
09:00:37	48.90	48.95	48.95	+3.20	1	129
09:00:36	48.95	49.15	48.95	+3.20	1	128
09:00:35	49.00	49.15	49.00	+3.25	2	127
09:00:33	48.95	49.00	49.00	+3.25	8	125
09:00:32	48.90	49.00	48.90	+3.15	1	117
09:00:32	48.90	48.95	48.95	+3.20	1	116
09:00:28	48.55	49.00	49.00	+3.25	1	115
09:00:25	48.95	49.00	48.95	+3.20	1	114
09:00:24	48.60	48.90	48.90	+3.15	4	113
09:00:23	48.60	48.95	48.95	+3.20	1	109
09:00:23	48.65	48.95	48.95	+3.20	1	108
09:00:20	48.50	48.90	48.90	+3.15	1	107
09:00:20	48.90	48.95	48.90	+3.15	1	106
09:00:18	48.55	48.90	48.90	+3.15	1	105
09:00:17	48.35	48.90	48.90	+3.15	1	104
09:00:14	48.35	48.90	48.90	+3.15	1	103
09:00:14	48.35	48.90	48.90	+3.15	3	102
09:00:14	48.35	48.80	48.90	+3.15	1	99
09:00:14	48.35	48.80	48.80	+3.05	3	98
09:00:13	48.30	48.50	48.50	+2.75	9	95
09:00:13	48.30	48.45	48.45	+2.70	2	86
09:00:11	48.00	48.30	48.30	+2.55	1	84
09:00:11	47.95	48.10	48.10	+2.35	1	83
09:00:11	47.85	48.00	48.00	+2.25	14	82
09:00:11	47.80	47.95	47.95	+2.20	3	68
09:00:08	47.80	47.90	47.90	+2.15	1	65
09:00:08	47.80	47.90	47.80	+2.05	1	64
09:00:05	--	--	47.80	+2.05	63	63

　

其他人也逛...

Apple Pencil Pro

麥當勞勁辣鷄腿堡即享券

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

PChome 購物儲值3, 000元

PChome 購物儲值100, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 15 (128G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 3290點虛擬點數卡

揪愛儲值-儲值5, 000元送50加碼金

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值50, 000元

大潤發5000元即享券(餘額型)

PChome 購物儲值10, 000元

聯電ADR2日下跌0.0065美元跌幅0...

Google Cloud更新企業AI平台加...

我的自選股

即時重大訊息

‧【能源盤後】下跌☆
‧【台股盤後】台積電領軍攻高台...
‧【金屬盤後】金價跌銅價持平☆

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。