最新台股創高後震盪法人：擺脫整理有待補量熱門台股開盤漲10.45點

更新報價

三發地產 (9946) 建材營造上市

43.40 ▲+2.30 +5.60% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.30	2,932	43.35	21	43.40	10	41.25	44.20	41.05	41.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.35	43.40	43.40	+2.30	2	2932
13:30:00	43.35	43.40	43.40	+2.30	75	2930
13:24:50	43.20	43.25	43.20	+2.10	1	2855
13:24:43	43.20	43.25	43.25	+2.15	1	2854
13:24:34	43.25	43.30	43.25	+2.15	1	2853
13:24:28	43.25	43.30	43.25	+2.15	1	2852
13:24:12	43.20	43.30	43.20	+2.10	1	2851
13:24:10	43.20	43.25	43.25	+2.15	1	2850
13:24:00	43.20	43.25	43.20	+2.10	1	2849
13:23:54	43.20	43.25	43.25	+2.15	1	2848
13:23:54	43.20	43.25	43.25	+2.15	1	2847
13:22:54	43.20	43.25	43.25	+2.15	3	2846
13:22:45	43.20	43.30	43.30	+2.20	1	2843
13:22:43	43.20	43.25	43.25	+2.15	6	2842
13:22:22	43.15	43.20	43.20	+2.10	1	2836
13:21:49	43.15	43.20	43.20	+2.10	2	2835
13:21:37	43.20	43.25	43.20	+2.10	2	2833
13:21:13	43.20	43.25	43.20	+2.10	3	2831
13:20:51	43.20	43.25	43.20	+2.10	1	2828
13:20:14	43.20	43.25	43.20	+2.10	1	2827
13:20:03	43.20	43.30	43.20	+2.10	5	2826
13:19:32	43.20	43.25	43.25	+2.15	2	2821
13:19:18	43.20	43.30	43.20	+2.10	1	2819
13:19:04	43.20	43.30	43.30	+2.20	1	2818
13:18:22	43.20	43.30	43.30	+2.20	4	2817
13:17:39	43.15	43.30	43.30	+2.20	10	2813
13:17:39	43.15	43.25	43.25	+2.15	5	2803
13:17:34	43.15	43.25	43.15	+2.05	1	2798
13:17:33	43.15	43.20	43.20	+2.10	3	2797
13:17:18	43.15	43.20	43.20	+2.10	1	2794
13:16:50	43.15	43.20	43.20	+2.10	2	2793
13:16:22	43.15	43.20	43.20	+2.10	3	2791
13:16:16	43.20	43.25	43.20	+2.10	3	2788
13:15:44	43.15	43.20	43.20	+2.10	2	2785
13:15:44	43.20	43.25	43.20	+2.10	8	2783
13:15:32	43.20	43.25	43.20	+2.10	2	2775
13:15:14	43.25	43.30	43.25	+2.15	4	2773
13:15:09	43.25	43.30	43.25	+2.15	2	2769
13:15:06	43.25	43.30	43.25	+2.15	1	2767
13:15:01	43.25	43.30	43.25	+2.15	3	2766
13:14:48	43.25	43.30	43.25	+2.15	1	2763
13:13:59	43.25	43.30	43.30	+2.20	1	2762
13:13:51	43.25	43.30	43.25	+2.15	2	2761
13:13:34	43.25	43.30	43.25	+2.15	1	2759
13:13:13	43.25	43.30	43.30	+2.20	1	2758
13:13:00	43.25	43.30	43.25	+2.15	1	2757
13:12:39	43.25	43.30	43.25	+2.15	1	2756
13:11:53	43.25	43.30	43.30	+2.20	1	2755
13:11:47	43.25	43.30	43.30	+2.20	1	2754
13:11:44	43.25	43.30	43.30	+2.20	1	2753
13:11:08	43.25	43.30	43.25	+2.15	1	2752
13:10:40	43.25	43.30	43.30	+2.20	1	2751
13:10:22	43.30	43.35	43.30	+2.20	2	2750
13:10:19	43.30	43.35	43.30	+2.20	1	2748
13:10:08	43.30	43.35	43.30	+2.20	2	2747
13:10:08	43.30	43.35	43.30	+2.20	3	2745
13:10:08	43.30	43.35	43.30	+2.20	1	2742
13:09:29	43.30	43.35	43.30	+2.20	1	2741
13:09:28	43.30	43.35	43.30	+2.20	4	2740
13:09:26	43.30	43.35	43.30	+2.20	3	2736
13:09:04	43.30	43.35	43.30	+2.20	3	2733
13:08:36	43.30	43.35	43.30	+2.20	1	2730
13:08:17	43.30	43.35	43.30	+2.20	2	2729
13:08:05	43.30	43.35	43.30	+2.20	1	2727
13:07:43	43.35	43.40	43.35	+2.25	1	2726
13:07:19	43.35	43.40	43.35	+2.25	1	2725
13:07:02	43.35	43.40	43.35	+2.25	1	2724
13:06:38	43.35	43.40	43.35	+2.25	1	2723
13:05:35	43.35	43.40	43.35	+2.25	1	2722
13:05:30	43.35	43.40	43.35	+2.25	5	2721
13:05:10	43.35	43.40	43.40	+2.30	1	2716
13:04:41	43.35	43.45	43.35	+2.25	1	2715
13:01:54	43.30	43.45	43.45	+2.35	1	2714
13:01:48	43.30	43.35	43.35	+2.25	11	2713
13:01:48	43.35	43.45	43.35	+2.25	5	2702
12:58:26	43.35	43.40	43.40	+2.30	4	2697
12:58:26	43.35	43.40	43.40	+2.30	6	2693
12:58:15	43.35	43.40	43.35	+2.25	1	2687
12:58:01	43.35	43.40	43.35	+2.25	2	2686
12:58:00	43.35	43.40	43.35	+2.25	1	2684
12:55:26	43.25	43.40	43.40	+2.30	1	2683
12:54:29	43.25	43.30	43.30	+2.20	3	2682
12:53:51	43.30	43.45	43.30	+2.20	8	2679
12:53:02	43.30	43.45	43.30	+2.20	1	2671
12:52:00	43.30	43.35	43.35	+2.25	1	2670
12:51:57	43.35	43.45	43.35	+2.25	2	2669
12:51:49	43.35	43.45	43.35	+2.25	1	2667
12:51:19	43.35	43.45	43.35	+2.25	1	2666
12:50:47	43.30	43.35	43.35	+2.25	5	2665
12:50:40	43.30	43.45	43.30	+2.20	1	2660
12:50:29	43.30	43.45	43.30	+2.20	2	2659
12:49:30	43.30	43.45	43.30	+2.20	10	2657
12:49:04	43.35	43.50	43.35	+2.25	1	2647
12:48:42	43.40	43.50	43.35	+2.25	23	2646
12:48:42	43.40	43.50	43.40	+2.30	5	2623
12:47:59	43.35	43.50	43.50	+2.40	7	2618
12:47:59	43.35	43.45	43.45	+2.35	2	2611
12:47:59	43.35	43.45	43.45	+2.35	1	2609
12:47:54	43.35	43.40	43.40	+2.30	2	2608
12:47:32	43.40	43.45	43.40	+2.30	1	2606
12:47:20	43.40	43.45	43.40	+2.30	1	2605
12:47:07	43.40	43.45	43.40	+2.30	1	2604
12:46:54	43.40	43.45	43.40	+2.30	5	2603
12:45:51	43.40	43.45	43.40	+2.30	1	2598
12:45:23	43.40	43.50	43.40	+2.30	1	2597
12:43:50	43.40	43.55	43.40	+2.30	3	2596
12:43:41	43.50	43.55	43.50	+2.40	1	2593
12:43:06	43.40	43.50	43.50	+2.40	7	2592
12:43:05	43.40	43.45	43.45	+2.35	1	2585
12:42:59	43.40	43.45	43.45	+2.35	1	2584
12:42:59	43.40	43.45	43.45	+2.35	2	2583
12:42:11	43.45	43.55	43.45	+2.35	24	2581
12:41:11	43.45	43.50	43.50	+2.40	1	2557
12:41:08	43.45	43.50	43.50	+2.40	1	2556
12:40:40	43.45	43.50	43.50	+2.40	1	2555
12:39:12	43.50	43.55	43.50	+2.40	5	2554
12:38:57	43.50	43.55	43.50	+2.40	1	2549
12:37:30	43.50	43.55	43.55	+2.45	4	2548
12:36:58	43.50	43.55	43.55	+2.45	2	2544
12:36:49	43.55	43.60	43.55	+2.45	1	2542
12:35:55	43.55	43.60	43.55	+2.45	2	2541
12:34:01	43.60	43.65	43.60	+2.50	3	2539
12:33:23	43.60	43.65	43.60	+2.50	2	2536
12:33:04	43.60	43.65	43.60	+2.50	1	2534
12:33:04	43.60	43.65	43.60	+2.50	2	2533
12:33:00	43.60	43.65	43.60	+2.50	1	2531
12:32:50	43.60	43.65	43.60	+2.50	2	2530
12:32:39	43.60	43.65	43.65	+2.55	1	2528
12:32:31	43.60	43.65	43.60	+2.50	1	2527
12:32:04	43.65	43.70	43.65	+2.55	3	2526
12:31:19	43.65	43.70	43.65	+2.55	2	2523
12:29:52	43.65	43.70	43.65	+2.55	1	2521
12:28:53	43.65	43.70	43.65	+2.55	6	2520
12:28:53	43.65	43.70	43.65	+2.55	2	2514
12:28:53	43.65	43.70	43.65	+2.55	5	2512
12:28:36	43.65	43.70	43.65	+2.55	1	2507
12:28:23	43.65	43.70	43.65	+2.55	4	2506
12:26:05	43.65	43.75	43.65	+2.55	1	2502
12:25:27	43.65	43.75	43.75	+2.65	1	2501
12:21:56	43.60	43.75	43.75	+2.65	1	2500
12:21:54	43.60	43.75	43.75	+2.65	5	2499
12:21:14	43.60	43.75	43.75	+2.65	1	2494
12:21:14	43.60	43.70	43.70	+2.60	5	2493
12:21:14	43.60	43.70	43.70	+2.60	3	2488
12:21:14	43.60	43.70	43.70	+2.60	24	2485
12:21:11	43.60	43.65	43.65	+2.55	3	2461
12:21:11	43.60	43.65	43.65	+2.55	2	2458
12:21:08	43.60	43.65	43.60	+2.50	5	2456
12:21:03	43.60	43.65	43.60	+2.50	1	2451
12:20:41	43.60	43.65	43.60	+2.50	5	2450
12:19:39	43.60	43.65	43.60	+2.50	1	2445
12:19:09	43.60	43.65	43.65	+2.55	1	2444
12:17:07	43.60	43.70	43.70	+2.60	2	2443
12:15:30	43.60	43.70	43.70	+2.60	1	2441
12:15:20	43.55	43.65	43.65	+2.55	1	2440
12:15:17	43.55	43.60	43.60	+2.50	2	2439
12:15:17	43.60	43.70	43.60	+2.50	8	2437
12:13:13	43.60	43.70	43.60	+2.50	1	2429
12:11:43	43.60	43.70	43.70	+2.60	1	2428
12:11:27	43.60	43.70	43.70	+2.60	1	2427
12:11:11	43.60	43.70	43.70	+2.60	1	2426
12:11:04	43.60	43.65	43.65	+2.55	3	2425
12:11:00	43.65	43.70	43.60	+2.50	3	2422
12:11:00	43.65	43.70	43.65	+2.55	1	2419
12:10:57	43.65	43.70	43.65	+2.55	1	2418
12:09:45	43.65	43.70	43.70	+2.60	8	2417
12:09:45	43.60	43.65	43.65	+2.55	4	2409
12:08:52	43.65	43.70	43.65	+2.55	2	2405
12:08:44	43.65	43.70	43.70	+2.60	1	2403
12:06:57	43.70	43.75	43.70	+2.60	11	2402
12:06:47	43.70	43.75	43.70	+2.60	1	2391
12:05:51	43.70	43.75	43.75	+2.65	3	2390
12:05:00	43.70	43.75	43.75	+2.65	3	2387
12:04:23	43.75	43.80	43.75	+2.65	4	2384
12:04:23	43.75	43.80	43.75	+2.65	11	2380
12:03:00	43.75	43.80	43.75	+2.65	1	2369
12:00:30	43.80	43.85	43.80	+2.70	3	2368
12:00:27	43.80	43.85	43.80	+2.70	2	2365
12:00:21	43.80	43.85	43.80	+2.70	1	2363
11:57:40	43.75	43.85	43.85	+2.75	1	2362
11:57:40	43.75	43.85	43.85	+2.75	2	2361
11:57:40	43.75	43.85	43.85	+2.75	5	2359
11:57:40	43.75	43.80	43.80	+2.70	1	2354
11:56:36	43.75	43.85	43.75	+2.65	4	2353
11:56:02	43.75	43.85	43.75	+2.65	1	2349
11:55:36	43.75	43.85	43.75	+2.65	1	2348
11:54:38	43.70	43.90	43.90	+2.80	5	2347
11:54:37	43.70	43.75	43.75	+2.65	3	2342
11:54:37	43.75	43.90	43.75	+2.65	7	2339
11:54:33	43.75	43.90	43.75	+2.65	1	2332
11:54:18	43.75	43.90	43.75	+2.65	1	2331
11:53:55	43.75	43.90	43.75	+2.65	1	2330
11:52:35	43.75	43.90	43.75	+2.65	1	2329
11:51:44	43.85	43.90	43.85	+2.75	2	2328
11:50:44	43.70	43.85	43.85	+2.75	1	2326
11:50:23	43.65	43.80	43.80	+2.70	1	2325
11:49:50	43.65	43.80	43.80	+2.70	4	2324
11:49:40	43.60	43.80	43.80	+2.70	7	2320
11:49:40	43.60	43.65	43.65	+2.55	1	2313
11:49:37	43.60	43.75	43.75	+2.65	4	2312
11:49:37	43.60	43.75	43.75	+2.65	4	2308
11:49:36	43.60	43.70	43.70	+2.60	7	2304
11:48:22	43.60	43.65	43.65	+2.55	1	2297
11:47:34	43.60	43.70	43.60	+2.50	4	2296
11:47:29	43.60	43.70	43.60	+2.50	1	2292
11:44:47	43.60	43.75	43.75	+2.65	3	2291
11:44:46	43.60	43.75	43.75	+2.65	1	2288
11:44:43	43.60	43.70	43.70	+2.60	11	2287
11:44:43	43.40	43.60	43.60	+2.50	5	2276
11:44:25	43.40	43.60	43.60	+2.50	4	2271
11:44:24	43.40	43.55	43.55	+2.45	1	2267
11:44:24	43.40	43.45	43.55	+2.45	2	2266
11:44:24	43.40	43.45	43.45	+2.35	1	2264
11:43:54	43.40	43.50	43.50	+2.40	1	2263
11:43:36	43.40	43.50	43.50	+2.40	1	2262
11:43:36	43.40	43.45	43.45	+2.35	1	2261
11:43:20	43.45	43.50	43.45	+2.35	1	2260
11:43:15	43.45	43.60	43.45	+2.35	3	2259
11:43:10	43.45	43.60	43.45	+2.35	5	2256
11:43:10	43.50	43.60	43.50	+2.40	3	2251
11:43:10	43.50	43.60	43.50	+2.40	22	2248
11:43:05	43.50	43.60	43.50	+2.40	5	2226
11:42:56	43.55	43.60	43.55	+2.45	3	2221
11:42:51	43.55	43.60	43.55	+2.45	1	2218
11:42:04	43.55	43.60	43.55	+2.45	3	2217
11:42:00	43.55	43.60	43.55	+2.45	1	2214
11:41:55	43.55	43.60	43.55	+2.45	1	2213
11:41:46	43.55	43.60	43.55	+2.45	1	2212
11:41:20	43.60	43.65	43.60	+2.50	1	2211
11:41:19	43.60	43.65	43.60	+2.50	2	2210
11:41:13	43.60	43.65	43.60	+2.50	1	2208
11:41:03	43.60	43.65	43.60	+2.50	1	2207
11:40:47	43.60	43.65	43.60	+2.50	1	2206
11:40:32	43.60	43.65	43.60	+2.50	1	2205
11:40:06	43.60	43.65	43.60	+2.50	1	2204
11:39:56	43.60	43.65	43.60	+2.50	4	2203
11:37:48	43.60	43.65	43.65	+2.55	1	2199
11:36:46	43.60	43.70	43.70	+2.60	1	2198
11:36:19	43.65	43.70	43.60	+2.50	1	2197
11:36:19	43.65	43.70	43.65	+2.55	3	2196
11:36:06	43.65	43.70	43.65	+2.55	1	2193
11:34:52	43.70	43.75	43.70	+2.60	2	2192
11:34:37	43.65	43.75	43.65	+2.55	1	2190
11:32:12	43.65	43.70	43.70	+2.60	1	2189
11:32:02	43.65	43.75	43.75	+2.65	1	2188
11:32:02	43.65	43.75	43.75	+2.65	3	2187
11:32:00	43.65	43.70	43.70	+2.60	6	2184
11:31:09	43.65	43.70	43.70	+2.60	5	2178
11:30:46	43.65	43.70	43.70	+2.60	2	2173
11:29:34	43.65	43.70	43.70	+2.60	1	2171
11:28:20	43.65	43.75	43.65	+2.55	1	2170
11:28:11	43.65	43.75	43.65	+2.55	1	2169
11:27:29	43.65	43.70	43.70	+2.60	5	2168
11:27:29	43.75	43.80	43.70	+2.60	3	2163
11:27:29	43.75	43.80	43.75	+2.65	2	2160
11:26:23	43.70	43.75	43.75	+2.65	3	2158
11:26:11	43.70	43.75	43.75	+2.65	1	2155
11:25:23	43.65	43.80	43.65	+2.55	1	2154
11:25:23	43.65	43.80	43.65	+2.55	3	2153
11:24:42	43.60	43.80	43.60	+2.50	2	2150
11:23:59	43.55	43.85	43.55	+2.45	3	2148
11:23:59	43.65	43.85	43.60	+2.50	7	2145
11:23:59	43.65	43.85	43.65	+2.55	2	2138
11:23:32	43.65	43.85	43.65	+2.55	1	2136
11:22:54	43.65	43.85	43.65	+2.55	5	2135
11:22:50	43.65	43.75	43.75	+2.65	1	2130
11:22:10	43.70	43.90	43.70	+2.60	3	2129
11:21:51	43.70	43.90	43.70	+2.60	3	2126
11:21:45	43.70	43.90	43.70	+2.60	1	2123
11:21:39	43.75	43.95	43.75	+2.65	3	2122
11:21:29	43.75	43.90	43.90	+2.80	4	2119
11:21:21	43.75	43.90	43.75	+2.65	5	2115
11:21:07	43.75	43.85	43.85	+2.75	1	2110
11:21:05	43.75	43.80	43.80	+2.70	1	2109
11:21:05	43.80	43.90	43.75	+2.65	4	2108
11:21:05	43.80	43.90	43.80	+2.70	1	2104
11:20:43	43.75	43.95	43.75	+2.65	2	2103
11:20:35	43.80	44.00	43.80	+2.70	2	2101
11:20:35	43.80	44.00	43.80	+2.70	14	2099
11:20:32	43.80	44.00	43.80	+2.70	2	2085
11:20:24	43.85	44.00	43.85	+2.75	7	2083
11:20:24	43.85	44.00	43.85	+2.75	3	2076
11:20:05	43.90	44.00	43.90	+2.80	1	2073
11:20:00	43.90	44.00	43.90	+2.80	1	2072
11:18:47	43.95	44.10	43.95	+2.85	5	2071
11:18:47	44.00	44.10	44.00	+2.90	2	2066
11:15:19	44.00	44.15	44.00	+2.90	1	2064
11:14:55	44.00	44.15	44.15	+3.05	3	2063
11:14:47	44.00	44.05	44.05	+2.95	1	2060
11:14:26	43.95	44.05	44.05	+2.95	1	2059
11:14:01	43.95	44.00	44.00	+2.90	4	2058
11:13:59	43.95	44.00	44.00	+2.90	2	2054
11:13:59	43.95	44.00	44.00	+2.90	1	2052
11:12:58	43.95	44.15	43.95	+2.85	1	2051
11:11:29	44.15	44.20	44.15	+3.05	2	2050
11:11:21	44.15	44.20	44.15	+3.05	2	2048
11:11:21	44.15	44.20	44.15	+3.05	1	2046
11:11:17	44.15	44.20	44.20	+3.10	1	2045
11:11:11	44.10	44.20	44.20	+3.10	2	2044
11:11:11	44.10	44.15	44.15	+3.05	13	2042
11:11:07	44.05	44.10	44.10	+3.00	12	2029
11:11:03	43.90	44.05	44.05	+2.95	1	2017
11:11:00	43.90	44.05	44.05	+2.95	3	2016
11:10:53	43.85	44.05	44.05	+2.95	7	2013
11:10:53	43.85	44.05	44.05	+2.95	6	2006
11:10:52	43.85	44.00	44.00	+2.90	2	2000
11:10:52	43.85	44.00	44.00	+2.90	1	1998
11:10:52	43.85	44.00	44.00	+2.90	10	1997
11:10:52	43.85	44.00	44.00	+2.90	22	1987
11:10:48	43.85	43.90	43.90	+2.80	1	1965
11:10:47	43.85	43.90	43.90	+2.80	1	1964
11:10:32	43.85	43.90	43.90	+2.80	3	1963
11:10:32	43.85	43.90	43.90	+2.80	2	1960
11:10:00	43.85	43.90	43.85	+2.75	1	1958
11:08:53	43.85	44.00	43.85	+2.75	1	1957
11:08:37	43.85	43.90	43.90	+2.80	1	1956
11:08:20	43.85	44.00	43.85	+2.75	5	1955
11:07:36	43.85	44.00	44.00	+2.90	1	1950
11:07:35	43.85	43.95	43.95	+2.85	1	1949
11:07:27	43.80	43.95	43.95	+2.85	2	1948
11:07:27	43.80	43.90	43.90	+2.80	19	1946
11:07:27	43.80	43.85	43.85	+2.75	1	1927
11:06:18	43.80	43.90	43.80	+2.70	3	1926
11:05:21	43.80	43.85	43.85	+2.75	2	1923
11:05:21	43.80	43.85	43.85	+2.75	11	1921
11:05:15	43.80	43.85	43.80	+2.70	1	1910
11:03:50	43.80	43.85	43.85	+2.75	3	1909
11:03:48	43.85	43.90	43.85	+2.75	1	1906
11:02:27	43.85	43.95	43.85	+2.75	1	1905
11:01:20	43.95	44.00	43.95	+2.85	2	1904
11:00:28	43.95	44.00	44.00	+2.90	7	1902
11:00:24	43.85	43.95	43.95	+2.85	1	1895
11:00:08	43.85	43.95	43.85	+2.75	2	1894
11:00:02	43.90	43.95	43.90	+2.80	2	1892
10:59:39	43.95	44.00	43.95	+2.85	1	1890
10:59:16	43.95	44.00	43.95	+2.85	1	1889
10:59:05	43.95	44.00	43.95	+2.85	1	1888
10:58:52	44.00	44.05	44.00	+2.90	1	1887
10:58:03	44.00	44.10	44.00	+2.90	1	1886
10:57:55	44.00	44.10	44.00	+2.90	1	1885
10:57:47	44.00	44.10	44.00	+2.90	1	1884
10:57:02	44.00	44.10	44.10	+3.00	2	1883
10:56:55	44.00	44.10	44.10	+3.00	1	1881
10:56:31	43.95	44.10	44.10	+3.00	4	1880
10:56:31	43.95	44.10	44.10	+3.00	6	1876
10:56:07	43.95	44.10	44.10	+3.00	4	1870
10:56:01	44.05	44.10	44.05	+2.95	1	1866
10:55:43	44.05	44.10	44.05	+2.95	1	1865
10:55:20	44.10	44.15	44.10	+3.00	1	1864
10:55:17	44.10	44.15	44.10	+3.00	1	1863
10:55:15	44.10	44.15	44.10	+3.00	1	1862
10:55:13	44.10	44.15	44.10	+3.00	2	1861
10:55:07	44.10	44.15	44.10	+3.00	2	1859
10:54:34	44.10	44.15	44.10	+3.00	1	1857
10:54:26	44.05	44.10	44.10	+3.00	1	1856
10:54:14	44.05	44.10	44.10	+3.00	6	1855
10:54:14	43.90	44.05	44.05	+2.95	1	1849
10:53:29	43.90	44.05	44.05	+2.95	1	1848
10:53:29	43.90	44.00	44.00	+2.90	5	1847
10:53:28	43.90	43.95	43.95	+2.85	3	1842
10:53:25	43.85	43.90	43.90	+2.80	1	1839
10:52:45	43.85	44.00	44.00	+2.90	1	1838
10:52:43	43.85	44.00	43.85	+2.75	1	1837
10:52:15	43.85	43.95	43.95	+2.85	1	1836
10:52:14	43.85	43.95	43.95	+2.85	5	1835
10:51:59	43.85	43.95	43.95	+2.85	5	1830
10:51:58	43.95	44.00	43.95	+2.85	9	1825
10:51:30	43.95	44.00	43.95	+2.85	1	1816
10:50:26	43.95	44.05	43.95	+2.85	1	1815
10:50:24	43.95	44.05	43.95	+2.85	1	1814
10:49:35	43.95	44.10	43.95	+2.85	1	1813
10:49:27	43.95	44.10	44.10	+3.00	1	1812
10:48:27	44.10	44.15	44.10	+3.00	1	1811
10:48:27	44.10	44.15	44.10	+3.00	1	1810
10:48:24	43.95	44.10	44.10	+3.00	6	1809
10:48:24	44.00	44.10	44.00	+2.90	2	1803
10:48:12	44.10	44.15	44.10	+3.00	4	1801
10:48:12	44.00	44.15	44.15	+3.05	1	1797
10:48:05	44.00	44.15	44.15	+3.05	1	1796
10:47:57	43.95	44.15	44.15	+3.05	1	1795
10:47:56	44.10	44.15	44.10	+3.00	4	1794
10:47:37	43.85	44.10	44.15	+3.05	3	1790
10:47:37	43.85	44.10	44.10	+3.00	2	1787
10:47:35	43.75	43.90	44.10	+3.00	11	1785
10:47:35	43.75	43.90	44.05	+2.95	3	1774
10:47:35	43.75	43.90	44.00	+2.90	52	1771
10:47:35	43.75	43.90	43.95	+2.85	19	1719
10:47:35	43.75	43.90	43.90	+2.80	15	1700
10:47:13	43.70	43.90	43.90	+2.80	1	1685
10:46:59	43.75	43.90	43.75	+2.65	1	1684
10:46:59	43.80	43.90	43.80	+2.70	1	1683
10:46:50	43.85	43.90	43.85	+2.75	2	1682
10:45:41	43.80	43.90	43.90	+2.80	1	1680
10:45:36	43.80	43.90	43.80	+2.70	1	1679
10:45:04	43.70	43.80	43.80	+2.70	7	1678
10:44:48	43.70	43.80	43.70	+2.60	1	1671
10:44:47	43.70	43.80	43.70	+2.60	2	1670
10:44:30	43.70	43.80	43.70	+2.60	1	1668
10:44:27	43.70	43.80	43.70	+2.60	1	1667
10:44:24	43.70	43.80	43.70	+2.60	1	1666
10:44:12	43.70	43.80	43.70	+2.60	1	1665
10:43:09	43.70	43.80	43.70	+2.60	1	1664
10:42:11	43.70	43.85	43.70	+2.60	5	1663
10:42:05	43.70	43.80	43.80	+2.70	5	1658
10:41:47	43.70	43.80	43.80	+2.70	1	1653
10:41:42	43.70	43.80	43.80	+2.70	1	1652
10:41:17	43.65	43.80	43.80	+2.70	7	1651
10:41:16	43.65	43.75	43.75	+2.65	3	1644
10:40:43	43.65	43.70	43.70	+2.60	2	1641
10:40:14	43.65	43.70	43.65	+2.55	5	1639
10:39:57	43.65	43.70	43.65	+2.55	1	1634
10:39:49	43.65	43.70	43.65	+2.55	1	1633
10:39:36	43.65	43.70	43.65	+2.55	1	1632
10:38:45	43.65	43.75	43.65	+2.55	1	1631
10:38:33	43.65	43.75	43.65	+2.55	1	1630
10:38:12	43.65	43.75	43.65	+2.55	1	1629
10:37:52	43.65	43.75	43.65	+2.55	1	1628
10:37:04	43.65	43.75	43.65	+2.55	1	1627
10:36:43	43.65	43.75	43.65	+2.55	1	1626
10:36:40	43.75	43.90	43.75	+2.65	2	1625
10:36:17	43.65	43.75	43.75	+2.65	1	1623
10:36:03	43.75	43.80	43.75	+2.65	1	1622
10:35:57	43.80	43.85	43.80	+2.70	1	1621
10:35:33	43.75	43.90	43.75	+2.65	1	1620
10:35:18	43.75	43.90	43.90	+2.80	1	1619
10:35:11	43.80	43.90	43.80	+2.70	2	1618
10:35:11	43.85	43.90	43.85	+2.75	2	1616
10:34:53	43.85	43.90	43.90	+2.80	1	1614
10:34:51	43.85	43.90	43.90	+2.80	5	1613
10:34:49	43.85	43.90	43.90	+2.80	5	1608
10:34:47	43.85	43.90	43.90	+2.80	1	1603
10:34:44	43.85	43.90	43.90	+2.80	1	1602
10:34:30	43.80	43.90	43.90	+2.80	2	1601
10:34:14	43.80	43.95	43.95	+2.85	2	1599
10:33:55	43.80	43.95	43.80	+2.70	1	1597
10:33:37	43.75	43.95	43.75	+2.65	2	1596
10:33:32	43.75	43.95	43.95	+2.85	1	1594
10:33:21	43.75	43.95	43.75	+2.65	2	1593
10:33:19	43.75	43.95	43.95	+2.85	1	1591
10:33:18	43.65	43.90	43.90	+2.80	8	1590
10:33:18	43.65	43.85	43.85	+2.75	3	1582
10:33:18	43.65	43.85	43.85	+2.75	5	1579
10:33:18	43.65	43.85	43.85	+2.75	11	1574
10:33:18	43.65	43.80	43.80	+2.70	14	1563
10:33:18	43.65	43.75	43.75	+2.65	8	1549
10:32:15	43.60	43.75	43.60	+2.50	2	1541
10:32:10	43.60	43.75	43.75	+2.65	2	1539
10:31:59	43.60	43.70	43.75	+2.65	4	1537
10:31:59	43.60	43.70	43.70	+2.60	1	1533
10:31:51	43.60	43.70	43.70	+2.60	1	1532
10:31:51	43.60	43.70	43.60	+2.50	2	1531
10:31:49	43.60	43.65	43.65	+2.55	1	1529
10:31:46	43.60	43.65	43.65	+2.55	3	1528
10:31:18	43.60	43.65	43.65	+2.55	4	1525
10:31:14	43.60	43.70	43.60	+2.50	3	1521
10:31:10	43.60	43.65	43.65	+2.55	1	1518
10:31:10	43.60	43.65	43.65	+2.55	1	1517
10:30:44	43.60	43.70	43.60	+2.50	1	1516
10:30:33	43.60	43.65	43.65	+2.55	1	1515
10:30:16	43.60	43.70	43.60	+2.50	1	1514
10:29:28	43.60	43.65	43.65	+2.55	1	1513
10:29:14	43.60	43.65	43.65	+2.55	1	1512
10:29:06	43.60	43.65	43.65	+2.55	2	1511
10:28:51	43.65	43.70	43.65	+2.55	3	1509
10:28:46	43.65	43.70	43.65	+2.55	1	1506
10:28:39	43.60	43.65	43.65	+2.55	2	1505
10:28:32	43.50	43.65	43.65	+2.55	1	1503
10:28:30	43.50	43.70	43.70	+2.60	2	1502
10:28:22	43.65	43.70	43.50	+2.40	1	1500
10:28:22	43.65	43.70	43.65	+2.55	2	1499
10:28:22	43.65	43.70	43.70	+2.60	2	1497
10:28:22	43.70	43.80	43.70	+2.60	3	1495
10:28:21	43.70	43.75	43.75	+2.65	1	1492
10:28:05	43.65	43.70	43.70	+2.60	5	1491
10:27:55	43.65	43.70	43.65	+2.55	1	1486
10:27:55	43.65	43.70	43.70	+2.60	4	1485
10:27:47	43.50	43.65	43.65	+2.55	1	1481
10:27:47	43.50	43.65	43.65	+2.55	3	1480
10:27:17	43.45	43.50	43.50	+2.40	2	1477
10:26:47	43.45	43.50	43.50	+2.40	1	1475
10:26:26	43.45	43.55	43.45	+2.35	3	1474
10:25:44	43.45	43.60	43.45	+2.35	1	1471
10:24:57	43.40	43.45	43.45	+2.35	1	1470
10:24:57	43.55	43.70	43.45	+2.35	1	1469
10:24:57	43.55	43.70	43.50	+2.40	5	1468
10:24:57	43.55	43.70	43.55	+2.45	6	1463
10:24:52	43.55	43.60	43.65	+2.55	1	1457
10:24:52	43.55	43.60	43.60	+2.50	1	1456
10:24:33	43.60	43.65	43.60	+2.50	1	1455
10:24:06	43.60	43.65	43.60	+2.50	1	1454
10:23:50	43.60	43.65	43.60	+2.50	1	1453
10:23:46	43.65	43.70	43.65	+2.55	1	1452
10:23:44	43.60	43.65	43.65	+2.55	1	1451
10:23:32	43.55	43.70	43.70	+2.60	1	1450
10:23:17	43.50	43.70	43.70	+2.60	1	1449
10:23:16	43.50	43.65	43.65	+2.55	1	1448
10:23:01	43.65	43.70	43.65	+2.55	1	1447
10:23:01	43.65	43.70	43.65	+2.55	3	1446
10:23:01	43.50	43.65	43.65	+2.55	2	1443
10:22:57	43.50	43.65	43.65	+2.55	1	1441
10:22:39	43.50	43.65	43.65	+2.55	1	1440
10:22:36	43.50	43.65	43.65	+2.55	1	1439
10:22:36	43.55	43.65	43.55	+2.45	1	1438
10:22:22	43.60	43.70	43.60	+2.50	1	1437
10:22:18	43.70	43.80	43.70	+2.60	2	1436
10:22:17	43.60	43.80	43.80	+2.70	5	1434
10:22:16	43.70	43.80	43.70	+2.60	1	1429
10:22:15	43.60	43.75	43.75	+2.65	2	1428
10:22:14	43.60	43.70	43.70	+2.60	1	1426
10:22:09	43.50	43.65	43.70	+2.60	2	1425
10:22:09	43.50	43.65	43.65	+2.55	3	1423
10:22:06	43.50	43.60	43.60	+2.50	4	1420
10:21:55	43.45	43.50	43.50	+2.40	9	1416
10:21:55	43.45	43.50	43.50	+2.40	5	1407
10:21:52	43.45	43.50	43.50	+2.40	1	1402
10:21:50	43.45	43.50	43.50	+2.40	5	1401
10:21:50	43.45	43.50	43.50	+2.40	1	1396
10:21:49	43.40	43.50	43.50	+2.40	2	1395
10:21:48	43.40	43.50	43.50	+2.40	9	1393
10:21:48	43.40	43.45	43.45	+2.35	9	1384
10:21:48	43.40	43.45	43.45	+2.35	1	1375
10:21:48	43.40	43.45	43.45	+2.35	1	1374
10:21:48	43.40	43.45	43.45	+2.35	5	1373
10:21:47	43.40	43.45	43.45	+2.35	1	1368
10:21:46	43.40	43.45	43.45	+2.35	1	1367
10:21:46	43.40	43.45	43.45	+2.35	1	1366
10:21:43	43.40	43.45	43.45	+2.35	2	1365
10:21:41	43.40	43.45	43.45	+2.35	1	1363
10:21:33	43.30	43.40	43.40	+2.30	4	1362
10:21:32	43.30	43.35	43.35	+2.25	5	1358
10:21:31	43.05	43.30	43.30	+2.20	13	1353
10:21:28	43.05	43.30	43.30	+2.20	5	1340
10:21:28	43.05	43.30	43.30	+2.20	1	1335
10:21:28	43.05	43.30	43.30	+2.20	5	1334
10:21:28	43.05	43.30	43.30	+2.20	1	1329
10:21:28	43.05	43.25	43.25	+2.15	48	1328
10:21:28	43.05	43.25	43.25	+2.15	2	1280
10:21:27	43.00	43.20	43.20	+2.10	19	1278
10:21:24	42.95	43.15	43.15	+2.05	3	1259
10:21:24	42.95	43.15	43.15	+2.05	14	1256
10:21:24	42.95	43.15	43.15	+2.05	14	1242
10:21:24	42.95	43.10	43.10	+2.00	106	1228
10:21:24	42.95	43.10	43.10	+2.00	4	1122
10:21:24	42.95	43.10	43.10	+2.00	2	1118
10:21:24	42.95	43.10	43.10	+2.00	2	1116
10:21:24	42.95	43.05	43.05	+1.95	23	1114
10:21:24	42.95	43.05	43.05	+1.95	4	1091
10:21:13	42.95	43.00	43.00	+1.90	1	1087
10:20:44	43.00	43.05	43.00	+1.90	5	1086
10:20:16	42.90	43.00	43.00	+1.90	1	1081
10:20:16	42.90	43.00	43.00	+1.90	1	1080
10:20:06	42.90	43.00	43.00	+1.90	2	1079
10:20:04	42.90	43.00	43.00	+1.90	1	1077
10:19:48	42.85	42.95	42.95	+1.85	4	1076
10:19:25	42.90	42.95	42.90	+1.80	1	1072
10:18:55	42.85	42.90	42.90	+1.80	2	1071
10:18:55	42.85	42.90	42.90	+1.80	14	1069
10:18:46	42.85	42.90	42.90	+1.80	1	1055
10:18:20	42.85	42.90	42.90	+1.80	1	1054
10:18:20	42.90	42.95	42.90	+1.80	2	1053
10:17:57	42.90	43.00	42.90	+1.80	1	1051
10:17:56	42.90	43.00	42.90	+1.80	1	1050
10:17:52	42.90	42.95	42.95	+1.85	7	1049
10:17:49	42.90	42.95	42.90	+1.80	1	1042
10:17:24	42.95	43.10	42.95	+1.85	1	1041
10:17:20	42.95	43.00	43.00	+1.90	4	1040
10:17:20	43.00	43.10	43.00	+1.90	12	1036
10:16:35	43.00	43.10	43.10	+2.00	2	1024
10:16:07	43.00	43.10	43.10	+2.00	2	1022
10:15:49	43.00	43.05	43.05	+1.95	1	1020
10:15:47	43.00	43.10	43.10	+2.00	4	1019
10:15:23	43.05	43.10	43.05	+1.95	1	1015
10:15:23	43.05	43.10	43.05	+1.95	1	1014
10:14:29	43.00	43.15	43.15	+2.05	1	1013
10:14:01	43.00	43.15	43.15	+2.05	1	1012
10:13:56	43.00	43.15	43.15	+2.05	1	1011
10:13:35	43.15	43.20	43.15	+2.05	1	1010
10:13:32	43.15	43.20	43.15	+2.05	10	1009
10:13:27	43.00	43.15	43.15	+2.05	2	999
10:13:25	43.00	43.15	43.15	+2.05	1	997
10:13:25	43.10	43.15	43.10	+2.00	1	996
10:13:15	43.00	43.10	43.10	+2.00	1	995
10:13:06	42.95	43.10	43.10	+2.00	1	994
10:13:00	42.90	43.15	42.90	+1.80	1	993
10:12:59	42.85	43.10	43.10	+2.00	7	992
10:12:59	42.85	43.10	43.10	+2.00	25	985
10:12:57	42.85	43.10	43.10	+2.00	4	960
10:12:57	42.85	43.05	43.05	+1.95	9	956
10:12:57	42.85	43.05	43.05	+1.95	14	947
10:12:57	42.85	43.05	43.05	+1.95	14	933
10:12:57	42.85	43.00	43.00	+1.90	78	919
10:12:57	42.85	42.95	42.95	+1.85	38	841
10:12:56	42.85	42.90	42.90	+1.80	4	803
10:12:55	42.85	42.90	42.90	+1.80	1	799
10:12:32	42.65	42.85	42.85	+1.75	3	798
10:12:16	42.65	42.80	42.80	+1.70	1	795
10:12:06	42.65	42.85	42.85	+1.75	2	794
10:11:39	42.65	42.85	42.85	+1.75	1	792
10:11:28	42.65	42.85	42.85	+1.75	1	791
10:11:26	42.65	42.80	42.80	+1.70	1	790
10:11:16	42.65	42.80	42.80	+1.70	10	789
10:11:16	42.65	42.80	42.80	+1.70	4	779
10:11:14	42.65	42.75	42.75	+1.65	5	775
10:10:58	42.65	42.80	42.65	+1.55	1	770
10:10:49	42.65	42.80	42.80	+1.70	1	769
10:10:48	42.75	42.80	42.75	+1.65	2	768
10:09:41	42.75	42.80	42.80	+1.70	1	766
10:09:37	42.75	42.80	42.80	+1.70	5	765
10:09:36	42.75	42.80	42.80	+1.70	1	760
10:08:55	42.75	42.80	42.80	+1.70	1	759
10:08:55	42.75	42.80	42.80	+1.70	6	758
10:08:54	42.65	42.70	42.75	+1.65	6	752
10:08:54	42.65	42.70	42.70	+1.60	13	746
10:08:43	42.65	42.70	42.70	+1.60	3	733
10:08:29	42.60	42.70	42.70	+1.60	1	730
10:08:18	42.60	42.70	42.70	+1.60	1	729
10:07:52	42.50	42.70	42.70	+1.60	3	728
10:07:36	42.55	42.70	42.70	+1.60	5	725
10:07:36	42.55	42.70	42.70	+1.60	1	720
10:07:33	42.50	42.65	42.65	+1.55	3	719
10:07:33	42.50	42.65	42.65	+1.55	3	716
10:07:30	42.50	42.60	42.60	+1.50	2	713
10:06:32	42.40	42.55	42.55	+1.45	1	711
10:06:32	42.40	42.55	42.55	+1.45	1	710
10:06:32	42.40	42.50	42.50	+1.40	3	709
10:06:25	42.45	42.50	42.45	+1.35	1	706
10:05:36	42.40	42.45	42.40	+1.30	3	705
10:05:12	42.45	42.60	42.45	+1.35	1	702
10:05:10	42.45	42.60	42.45	+1.35	1	701
10:05:04	42.50	42.65	42.50	+1.40	23	700
10:05:04	42.50	42.55	42.55	+1.45	1	677
10:04:39	42.55	42.65	42.55	+1.45	2	676
10:04:32	42.55	42.65	42.55	+1.45	1	674
10:04:22	42.60	42.65	42.60	+1.50	1	673
10:04:20	42.60	42.65	42.60	+1.50	2	672
10:03:56	42.60	42.70	42.60	+1.50	4	670
10:03:38	42.60	42.70	42.70	+1.60	1	666
10:03:32	42.65	42.70	42.65	+1.55	4	665
10:02:46	42.70	42.75	42.70	+1.60	1	661
10:02:43	42.70	42.75	42.70	+1.60	1	660
10:02:43	42.70	42.75	42.75	+1.65	1	659
10:02:35	42.70	42.80	42.80	+1.70	1	658
10:02:13	42.60	42.75	42.75	+1.65	2	657
10:02:11	42.60	42.70	42.70	+1.60	2	655
10:01:56	42.70	42.75	42.70	+1.60	1	653
10:01:56	42.70	42.75	42.70	+1.60	1	652
10:01:56	42.60	42.70	42.70	+1.60	3	651
10:00:55	42.55	42.70	42.70	+1.60	1	648
10:00:53	42.55	42.60	42.70	+1.60	5	647
10:00:53	42.55	42.60	42.65	+1.55	3	642
10:00:53	42.55	42.60	42.60	+1.50	2	639
10:00:50	42.55	42.60	42.60	+1.50	1	637
10:00:36	42.50	42.60	42.60	+1.50	2	636
10:00:36	42.50	42.60	42.60	+1.50	5	634
10:00:16	42.50	42.60	42.50	+1.40	1	629
10:00:16	42.50	42.60	42.50	+1.40	6	628
10:00:16	42.55	42.60	42.55	+1.45	1	622
10:00:16	42.55	42.60	42.55	+1.45	8	621
10:00:15	42.50	42.55	42.55	+1.45	2	613
10:00:11	42.55	42.60	42.55	+1.45	1	611
10:00:04	42.50	42.55	42.55	+1.45	1	610
09:59:52	42.45	42.55	42.55	+1.45	1	609
09:59:51	42.50	42.55	42.50	+1.40	1	608
09:59:48	42.55	42.60	42.55	+1.45	1	607
09:59:48	42.55	42.60	42.55	+1.45	1	606
09:59:48	42.55	42.60	42.55	+1.45	1	605
09:59:42	42.50	42.55	42.55	+1.45	3	604
09:59:41	42.50	42.55	42.50	+1.40	1	601
09:59:38	42.50	42.55	42.50	+1.40	1	600
09:59:29	42.45	42.50	42.50	+1.40	4	599
09:59:24	42.35	42.45	42.45	+1.35	2	595
09:59:18	42.45	42.55	42.45	+1.35	1	593
09:59:16	42.45	42.50	42.50	+1.40	23	592
09:59:14	42.35	42.45	42.45	+1.35	4	569
09:59:09	42.35	42.45	42.45	+1.35	3	565
09:59:07	42.35	42.40	42.40	+1.30	11	562
09:58:58	42.25	42.35	42.35	+1.25	3	551
09:58:57	42.25	42.35	42.35	+1.25	1	548
09:58:31	42.20	42.35	42.35	+1.25	1	547
09:58:30	42.20	42.30	42.30	+1.20	3	546
09:58:30	42.20	42.30	42.30	+1.20	7	543
09:58:30	42.20	42.25	42.25	+1.15	9	536
09:58:19	42.20	42.25	42.20	+1.10	1	527
09:58:17	42.20	42.25	42.25	+1.15	4	526
09:58:05	42.20	42.25	42.20	+1.10	1	522
09:57:54	42.20	42.25	42.25	+1.15	1	521
09:56:38	42.30	42.35	42.30	+1.20	1	520
09:56:35	42.20	42.30	42.30	+1.20	1	519
09:56:33	42.20	42.35	42.35	+1.25	4	518
09:56:32	42.20	42.35	42.35	+1.25	1	514
09:56:23	42.20	42.30	42.30	+1.20	1	513
09:56:13	42.20	42.30	42.30	+1.20	12	512
09:56:13	42.20	42.30	42.30	+1.20	3	500
09:54:58	42.15	42.30	42.30	+1.20	2	497
09:54:55	42.15	42.30	42.30	+1.20	1	495
09:54:55	42.15	42.30	42.30	+1.20	1	494
09:54:49	42.15	42.25	42.25	+1.15	2	493
09:54:41	42.15	42.25	42.15	+1.05	5	491
09:54:40	42.15	42.20	42.20	+1.10	1	486
09:54:14	42.20	42.35	42.20	+1.10	4	485
09:53:56	42.30	42.35	42.30	+1.20	3	481
09:53:56	42.30	42.35	42.30	+1.20	1	478
09:53:56	42.30	42.35	42.25	+1.15	2	477
09:53:56	42.30	42.35	42.30	+1.20	1	475
09:53:56	42.30	42.35	42.30	+1.20	8	474
09:53:56	42.30	42.35	42.30	+1.20	14	466
09:53:56	42.25	42.30	42.30	+1.20	3	452
09:53:32	42.25	42.30	42.30	+1.20	6	449
09:53:29	42.25	42.30	42.25	+1.15	3	443
09:53:26	42.20	42.25	42.25	+1.15	2	440
09:53:18	42.20	42.25	42.25	+1.15	1	438
09:53:05	42.20	42.25	42.25	+1.15	5	437
09:52:47	42.20	42.25	42.20	+1.10	3	432
09:52:41	42.20	42.25	42.25	+1.15	1	429
09:52:38	42.20	42.25	42.25	+1.15	1	428
09:52:36	42.20	42.25	42.25	+1.15	1	427
09:52:31	42.20	42.25	42.25	+1.15	1	426
09:52:31	42.20	42.25	42.25	+1.15	1	425
09:52:07	42.15	42.20	42.20	+1.10	3	424
09:52:05	42.15	42.20	42.20	+1.10	1	421
09:51:53	42.10	42.15	42.15	+1.05	4	420
09:51:48	42.05	42.10	42.10	+1.00	11	416
09:51:48	42.00	42.05	42.05	+0.95	3	405
09:51:39	42.00	42.05	42.00	+0.90	1	402
09:51:36	42.00	42.05	42.00	+0.90	5	401
09:51:29	42.00	42.05	42.00	+0.90	1	396
09:51:21	41.85	42.00	42.00	+0.90	5	395
09:51:21	41.85	42.00	42.00	+0.90	10	390
09:51:21	41.85	42.00	42.00	+0.90	3	380
09:51:21	41.85	42.00	42.00	+0.90	1	377
09:51:21	41.85	41.95	41.95	+0.85	8	376
09:51:21	41.85	41.95	41.95	+0.85	5	368
09:51:21	41.85	41.95	41.95	+0.85	2	363
09:51:21	41.85	41.90	41.90	+0.80	2	361
09:50:33	41.85	41.90	41.90	+0.80	1	359
09:50:22	41.80	41.90	41.90	+0.80	1	358
09:50:00	41.80	41.90	41.90	+0.80	3	357
09:50:00	41.80	41.90	41.90	+0.80	3	354
09:48:45	41.75	41.90	41.90	+0.80	1	351
09:48:22	41.90	41.95	41.90	+0.80	1	350
09:48:22	41.90	41.95	41.90	+0.80	1	349
09:48:22	41.90	41.95	41.90	+0.80	1	348
09:48:16	41.75	41.90	41.90	+0.80	1	347
09:48:16	41.75	41.90	41.90	+0.80	1	346
09:47:44	41.75	41.90	41.75	+0.65	1	345
09:47:35	41.75	41.90	41.75	+0.65	7	344
09:47:20	41.65	41.85	41.85	+0.75	4	337
09:47:20	41.55	41.80	41.80	+0.70	8	333
09:47:20	41.55	41.75	41.75	+0.65	5	325
09:47:05	41.50	41.70	41.70	+0.60	3	320
09:47:04	41.50	41.70	41.70	+0.60	1	317
09:47:04	41.50	41.70	41.70	+0.60	1	316
09:47:04	41.50	41.70	41.70	+0.60	1	315
09:47:04	41.50	41.70	41.70	+0.60	13	314
09:47:04	41.45	41.60	41.60	+0.50	2	301
09:47:04	41.45	41.55	41.55	+0.45	3	299
09:45:13	41.45	41.60	41.45	+0.35	1	296
09:44:27	41.45	41.65	41.65	+0.55	1	295
09:44:26	41.45	41.65	41.65	+0.55	1	294
09:42:32	41.45	41.50	41.50	+0.40	1	293
09:42:00	41.40	41.50	41.50	+0.40	2	292
09:42:00	41.40	41.50	41.50	+0.40	1	290
09:41:48	41.40	41.50	41.50	+0.40	1	289
09:41:48	41.40	41.45	41.45	+0.35	4	288
09:38:47	41.45	41.60	41.45	+0.35	1	284
09:37:03	41.45	41.50	41.50	+0.40	1	283
09:35:57	41.40	41.45	41.45	+0.35	2	282
09:35:57	41.45	41.65	41.45	+0.35	7	280
09:34:12	41.45	41.65	41.45	+0.35	1	273
09:32:21	41.45	41.70	41.45	+0.35	1	272
09:32:21	41.45	41.65	41.70	+0.60	1	271
09:32:21	41.45	41.65	41.65	+0.55	1	270
09:31:48	41.60	41.70	41.60	+0.50	1	269
09:31:43	41.60	41.70	41.60	+0.50	1	268
09:31:43	41.60	41.70	41.60	+0.50	10	267
09:31:41	41.60	41.70	41.60	+0.50	1	257
09:31:41	41.60	41.65	41.65	+0.55	17	256
09:31:26	41.45	41.60	41.60	+0.50	7	239
09:31:16	41.40	41.55	41.55	+0.45	3	232
09:30:52	41.40	41.50	41.50	+0.40	1	229
09:30:52	41.40	41.45	41.45	+0.35	2	228
09:30:52	41.40	41.45	41.45	+0.35	1	226
09:30:41	41.45	41.50	41.45	+0.35	2	225
09:30:04	41.45	41.50	41.45	+0.35	1	223
09:28:57	41.40	41.50	41.50	+0.40	1	222
09:28:40	41.40	41.55	41.55	+0.45	1	221
09:28:39	41.40	41.55	41.55	+0.45	1	220
09:27:55	41.40	41.55	41.55	+0.45	1	219
09:25:55	41.40	41.55	41.40	+0.30	1	218
09:25:41	41.35	41.55	41.55	+0.45	1	217
09:25:00	41.35	41.55	41.55	+0.45	1	216
09:24:33	41.35	41.55	41.55	+0.45	1	215
09:24:33	41.35	41.55	41.55	+0.45	1	214
09:24:33	41.35	41.55	41.55	+0.45	2	213
09:24:33	41.30	41.50	41.50	+0.40	9	211
09:24:31	41.20	41.45	41.45	+0.35	1	202
09:24:31	41.20	41.45	41.45	+0.35	2	201
09:24:31	41.20	41.45	41.45	+0.35	1	199
09:24:07	41.20	41.35	41.35	+0.25	2	198
09:24:07	41.15	41.30	41.30	+0.20	9	196
09:24:07	41.15	41.30	41.30	+0.20	1	187
09:24:07	41.15	41.25	41.25	+0.15	6	186
09:24:06	41.15	41.20	41.20	+0.10	7	180
09:22:57	41.15	41.20	41.20	+0.10	2	173
09:22:28	41.10	41.15	41.15	+0.05	2	171
09:22:25	41.15	41.20	41.15	+0.05	3	169
09:21:56	41.10	41.15	41.15	+0.05	2	166
09:21:35	41.15	41.20	41.15	+0.05	7	164
09:21:27	41.15	41.20	41.15	+0.05	3	157
09:21:21	41.15	41.20	41.15	+0.05	10	154
09:20:14	41.15	41.20	41.15	+0.05	1	144
09:19:29	41.10	41.20	41.10	0	1	143
09:17:49	41.20	41.30	41.20	+0.10	2	142
09:17:49	41.20	41.30	41.20	+0.10	1	140
09:17:47	41.15	41.30	41.30	+0.20	1	139
09:16:35	41.10	41.20	41.20	+0.10	1	138
09:16:08	41.10	41.15	41.15	+0.05	1	137
09:14:24	41.10	41.20	41.10	0	1	136
09:13:03	41.05	41.35	41.05	-0.05	1	135
09:13:02	41.10	41.35	41.10	0	13	134
09:12:41	41.15	41.35	41.15	+0.05	3	121
09:10:58	41.20	41.45	41.20	+0.10	3	118
09:10:58	41.30	41.45	41.30	+0.20	1	115
09:10:37	41.35	41.45	41.35	+0.25	1	114
09:10:22	41.30	41.35	41.35	+0.25	1	113
09:10:02	41.35	41.45	41.35	+0.25	1	112
09:08:32	41.20	41.50	41.50	+0.40	1	111
09:07:26	41.40	41.60	41.40	+0.30	5	110
09:06:55	41.30	41.60	41.30	+0.20	5	105
09:06:37	41.30	41.60	41.30	+0.20	1	100
09:05:49	41.40	41.60	41.40	+0.30	3	99
09:05:49	41.45	41.60	41.45	+0.35	6	96
09:05:36	41.50	41.65	41.50	+0.40	4	90
09:05:36	41.55	41.65	41.55	+0.45	3	86
09:05:36	41.60	41.65	41.60	+0.50	3	83
09:05:00	41.50	41.60	41.60	+0.50	1	80
09:04:46	41.50	41.55	41.55	+0.45	4	79
09:04:46	41.50	41.55	41.55	+0.45	1	75
09:03:39	41.50	41.55	41.55	+0.45	5	74
09:03:39	41.50	41.55	41.55	+0.45	1	69
09:03:08	41.50	41.55	41.55	+0.45	1	68
09:03:05	41.50	41.55	41.55	+0.45	1	67
09:02:10	41.55	41.60	41.55	+0.45	3	66
09:01:36	41.50	41.55	41.55	+0.45	4	63
09:01:36	41.50	41.55	41.55	+0.45	1	59
09:01:17	41.50	41.55	41.55	+0.45	1	58
09:01:17	41.50	41.55	41.50	+0.40	1	57
09:00:59	41.45	41.50	41.50	+0.40	9	56
09:00:59	41.45	41.50	41.50	+0.40	1	47
09:00:47	41.25	41.45	41.45	+0.35	1	46
09:00:47	41.25	41.30	41.30	+0.20	14	45
09:00:47	41.25	41.30	41.30	+0.20	9	31
09:00:45	41.25	41.40	41.40	+0.30	1	22
09:00:45	41.25	41.35	41.35	+0.25	1	21
09:00:41	41.20	41.30	41.30	+0.20	9	20
09:00:28	41.25	41.30	41.25	+0.15	1	11
09:00:20	41.10	41.25	41.25	+0.15	1	10
09:00:16	--	--	41.25	+0.15	9	9

　

其他人也逛...

OPPO Reno11 (12G+256G)

大潤發5000元即享券(餘額型)

PChome 購物儲值5, 000元

MyCard 3290點虛擬點數卡

PChome 購物儲值100, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 15 (128G)

Apple iPhone 15 Pro Max (256G)

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

【原萃冷萃】寶特瓶450ml (24入/箱)

青森農協青連希望蘋果汁 (1Lx6入)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome儲值 20, 000元

全家5000元虛擬禮物卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

新光金董事長陳淮舟請辭董事會...

企業開發AI繁中開源模型學測、...

我的自選股

即時重大訊息

‧三大法人賣超台股43.96億元
‧【台股盤中】台積電、鴻海點火 ...
‧泰福獲美FDA上市許可和迅首次...

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。