最新M31跌破1000元大關台股剩14千金熱門央行史上最強組合拳房市恐經歷腥風血雨

更新報價

櫻花建 (2539) 建材營造上市

53.90 ▼-1.70 -3.06% 2.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	4,642	53.70	5	53.90	38	52.50	53.90	50.70	55.60

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	53.70	53.90	53.90	-1.70	7	4642
13:30:00	53.70	54.00	53.90	-1.70	505	4635
13:24:52	52.70	52.80	52.70	-2.90	2	4130
13:24:40	52.60	52.70	52.70	-2.90	4	4128
13:24:36	52.60	52.70	52.60	-3.00	1	4124
13:24:23	52.60	52.70	52.60	-3.00	1	4123
13:24:18	52.60	52.70	52.70	-2.90	1	4122
13:24:14	52.60	52.70	52.70	-2.90	1	4121
13:24:13	52.60	52.70	52.60	-3.00	1	4120
13:24:11	52.60	52.70	52.70	-2.90	1	4119
13:23:44	52.50	52.70	52.70	-2.90	1	4118
13:23:42	52.50	52.60	52.60	-3.00	2	4117
13:23:42	52.50	52.60	52.60	-3.00	1	4115
13:23:38	52.50	52.60	52.60	-3.00	1	4114
13:23:36	52.40	52.50	52.50	-3.10	29	4113
13:23:34	52.40	52.50	52.50	-3.10	1	4084
13:23:30	52.40	52.50	52.40	-3.20	1	4083
13:23:27	52.40	52.50	52.50	-3.10	7	4082
13:23:20	52.40	52.50	52.40	-3.20	1	4075
13:23:19	52.40	52.50	52.40	-3.20	1	4074
13:23:09	52.40	52.50	52.50	-3.10	1	4073
13:23:09	52.40	52.50	52.50	-3.10	1	4072
13:23:01	52.40	52.50	52.40	-3.20	1	4071
13:22:42	52.40	52.50	52.40	-3.20	1	4070
13:22:25	52.40	52.50	52.50	-3.10	4	4069
13:22:24	52.40	52.50	52.40	-3.20	1	4065
13:22:14	52.40	52.50	52.40	-3.20	1	4064
13:22:05	52.40	52.50	52.40	-3.20	1	4063
13:21:47	52.40	52.50	52.40	-3.20	1	4062
13:21:29	52.40	52.50	52.40	-3.20	1	4061
13:20:42	52.40	52.50	52.40	-3.20	1	4060
13:20:26	52.50	52.60	52.50	-3.10	9	4059
13:20:14	52.30	52.50	52.50	-3.10	12	4050
13:20:12	52.30	52.50	52.30	-3.30	1	4038
13:20:10	52.40	52.50	52.40	-3.20	2	4037
13:19:57	52.40	52.50	52.40	-3.20	2	4035
13:19:52	52.40	52.50	52.40	-3.20	1	4033
13:19:41	52.40	52.50	52.40	-3.20	1	4032
13:19:32	52.40	52.50	52.40	-3.20	1	4031
13:19:22	52.40	52.50	52.40	-3.20	4	4030
13:19:12	52.40	52.50	52.40	-3.20	1	4026
13:19:01	52.40	52.50	52.40	-3.20	1	4025
13:18:52	52.40	52.50	52.50	-3.10	1	4024
13:18:51	52.40	52.50	52.40	-3.20	1	4023
13:18:39	52.40	52.50	52.50	-3.10	5	4022
13:16:34	52.30	52.50	52.50	-3.10	1	4017
13:16:34	52.30	52.50	52.30	-3.30	1	4016
13:16:13	52.40	52.50	52.40	-3.20	6	4015
13:15:54	52.40	52.50	52.40	-3.20	3	4009
13:15:06	52.30	52.40	52.40	-3.20	1	4006
13:14:47	52.30	52.40	52.40	-3.20	1	4005
13:14:43	52.30	52.40	52.40	-3.20	1	4004
13:14:31	52.30	52.40	52.40	-3.20	1	4003
13:14:19	52.30	52.40	52.40	-3.20	3	4002
13:13:43	52.30	52.40	52.40	-3.20	1	3999
13:13:07	52.40	52.50	52.40	-3.20	4	3998
13:13:06	52.40	52.50	52.40	-3.20	1	3994
13:12:59	52.50	52.60	52.50	-3.10	3	3993
13:12:59	52.50	52.60	52.50	-3.10	5	3990
13:12:47	52.50	52.60	52.50	-3.10	1	3985
13:12:47	52.50	52.60	52.50	-3.10	2	3984
13:11:08	52.40	52.50	52.50	-3.10	1	3982
13:11:08	52.40	52.50	52.50	-3.10	3	3981
13:11:06	52.30	52.50	52.50	-3.10	1	3978
13:11:05	52.30	52.40	52.40	-3.20	17	3977
13:10:53	52.30	52.40	52.30	-3.30	1	3960
13:10:33	52.30	52.40	52.30	-3.30	1	3959
13:10:15	52.30	52.40	52.30	-3.30	1	3958
13:09:38	52.30	52.40	52.30	-3.30	1	3957
13:09:37	52.30	52.40	52.30	-3.30	1	3956
13:09:31	52.30	52.40	52.40	-3.20	1	3955
13:09:21	52.30	52.40	52.30	-3.30	1	3954
13:09:10	52.30	52.40	52.30	-3.30	1	3953
13:08:59	52.30	52.40	52.30	-3.30	1	3952
13:08:27	52.30	52.40	52.40	-3.20	2	3951
13:08:19	52.30	52.40	52.30	-3.30	1	3949
13:08:16	52.40	52.50	52.40	-3.20	4	3948
13:08:16	52.40	52.50	52.40	-3.20	6	3944
13:07:40	52.40	52.50	52.40	-3.20	1	3938
13:07:40	52.40	52.50	52.40	-3.20	2	3937
13:07:40	52.40	52.50	52.40	-3.20	9	3935
13:07:40	52.40	52.50	52.40	-3.20	1	3926
13:07:02	52.40	52.50	52.40	-3.20	1	3925
13:06:26	52.40	52.50	52.40	-3.20	1	3924
13:05:59	52.40	52.50	52.50	-3.10	1	3923
13:05:59	52.50	52.60	52.50	-3.10	1	3922
13:05:23	52.50	52.60	52.50	-3.10	1	3921
13:05:23	52.50	52.60	52.50	-3.10	3	3920
13:05:21	52.50	52.60	52.50	-3.10	1	3917
13:04:52	52.50	52.60	52.50	-3.10	3	3916
13:04:21	52.40	52.50	52.50	-3.10	6	3913
13:04:21	52.40	52.50	52.50	-3.10	3	3907
13:03:59	52.40	52.50	52.40	-3.20	1	3904
13:03:16	52.40	52.50	52.40	-3.20	1	3903
13:03:05	52.40	52.50	52.40	-3.20	1	3902
13:02:36	52.40	52.50	52.40	-3.20	1	3901
13:02:32	52.30	52.50	52.30	-3.30	1	3900
13:02:02	52.40	52.50	52.40	-3.20	1	3899
13:02:01	52.40	52.50	52.40	-3.20	1	3898
13:01:46	52.40	52.50	52.40	-3.20	1	3897
13:01:37	52.40	52.50	52.40	-3.20	1	3896
13:01:16	52.40	52.50	52.40	-3.20	1	3895
13:00:58	52.40	52.50	52.40	-3.20	1	3894
13:00:26	52.40	52.50	52.40	-3.20	1	3893
13:00:22	52.40	52.50	52.40	-3.20	1	3892
12:59:57	52.40	52.50	52.40	-3.20	1	3891
12:58:44	52.40	52.50	52.40	-3.20	1	3890
12:58:36	52.40	52.50	52.50	-3.10	5	3889
12:57:46	52.40	52.50	52.50	-3.10	1	3884
12:57:02	52.40	52.50	52.50	-3.10	3	3883
12:57:02	52.40	52.50	52.50	-3.10	6	3880
12:56:50	52.40	52.50	52.40	-3.20	5	3874
12:56:36	52.40	52.50	52.40	-3.20	2	3869
12:55:19	52.40	52.50	52.50	-3.10	1	3867
12:54:54	52.50	52.60	52.50	-3.10	1	3866
12:52:30	52.30	52.50	52.50	-3.10	4	3865
12:52:13	52.50	52.60	52.50	-3.10	1	3861
12:51:26	52.40	52.50	52.50	-3.10	4	3860
12:51:17	52.30	52.40	52.40	-3.20	2	3856
12:51:17	52.30	52.40	52.40	-3.20	1	3854
12:51:17	52.30	52.40	52.40	-3.20	4	3853
12:51:11	52.30	52.40	52.40	-3.20	1	3849
12:51:11	52.30	52.40	52.40	-3.20	1	3848
12:51:11	52.30	52.40	52.40	-3.20	1	3847
12:51:05	52.30	52.40	52.40	-3.20	9	3846
12:50:58	52.30	52.40	52.30	-3.30	1	3837
12:49:51	52.30	52.40	52.30	-3.30	3	3836
12:49:45	52.30	52.40	52.30	-3.30	1	3833
12:49:04	52.30	52.40	52.30	-3.30	1	3832
12:48:14	52.30	52.40	52.30	-3.30	5	3831
12:47:35	52.30	52.40	52.30	-3.30	2	3826
12:47:29	52.40	52.50	52.40	-3.20	3	3824
12:47:26	52.40	52.50	52.40	-3.20	1	3821
12:46:57	52.40	52.50	52.50	-3.10	1	3820
12:46:51	52.40	52.50	52.50	-3.10	2	3819
12:46:38	52.40	52.50	52.50	-3.10	1	3817
12:46:37	52.40	52.50	52.40	-3.20	3	3816
12:46:30	52.40	52.50	52.50	-3.10	1	3813
12:46:20	52.40	52.50	52.50	-3.10	1	3812
12:45:53	52.40	52.50	52.40	-3.20	2	3811
12:45:48	52.40	52.50	52.40	-3.20	5	3809
12:45:44	52.40	52.50	52.40	-3.20	4	3804
12:45:02	52.40	52.50	52.50	-3.10	1	3800
12:45:02	52.40	52.50	52.50	-3.10	1	3799
12:44:22	52.40	52.50	52.40	-3.20	2	3798
12:44:14	52.40	52.50	52.40	-3.20	1	3796
12:44:09	52.30	52.40	52.40	-3.20	7	3795
12:44:03	52.20	52.30	52.30	-3.30	5	3788
12:43:56	52.20	52.30	52.30	-3.30	10	3783
12:43:55	52.30	52.40	52.30	-3.30	4	3773
12:43:46	52.30	52.40	52.30	-3.30	1	3769
12:43:42	52.30	52.40	52.30	-3.30	1	3768
12:42:58	52.30	52.40	52.30	-3.30	1	3767
12:42:50	52.30	52.40	52.30	-3.30	1	3766
12:42:27	52.40	52.50	52.40	-3.20	1	3765
12:41:58	52.40	52.50	52.40	-3.20	1	3764
12:41:10	52.40	52.50	52.40	-3.20	1	3763
12:40:25	52.50	52.60	52.50	-3.10	8	3762
12:40:25	52.50	52.60	52.50	-3.10	1	3754
12:40:10	52.50	52.60	52.50	-3.10	1	3753
12:40:07	52.50	52.60	52.60	-3.00	1	3752
12:39:58	52.50	52.60	52.50	-3.10	1	3751
12:39:46	52.50	52.60	52.60	-3.00	1	3750
12:39:32	52.60	52.70	52.60	-3.00	7	3749
12:37:59	52.60	52.70	52.70	-2.90	1	3742
12:37:22	52.60	52.70	52.70	-2.90	1	3741
12:35:46	52.60	52.70	52.60	-3.00	1	3740
12:35:13	52.60	52.70	52.60	-3.00	1	3739
12:34:39	52.60	52.70	52.60	-3.00	1	3738
12:34:33	52.60	52.70	52.60	-3.00	10	3737
12:34:12	52.50	52.60	52.60	-3.00	1	3727
12:34:11	52.50	52.60	52.60	-3.00	1	3726
12:34:10	52.50	52.60	52.60	-3.00	1	3725
12:34:08	52.50	52.60	52.60	-3.00	2	3724
12:34:06	52.50	52.60	52.60	-3.00	3	3722
12:33:41	52.60	52.70	52.60	-3.00	2	3719
12:32:59	52.50	52.70	52.70	-2.90	1	3717
12:32:29	52.60	52.70	52.70	-2.90	2	3716
12:32:25	52.50	52.60	52.60	-3.00	7	3714
12:32:24	52.50	52.60	52.60	-3.00	1	3707
12:32:22	52.40	52.70	52.70	-2.90	1	3706
12:32:09	52.40	52.60	52.60	-3.00	1	3705
12:32:09	52.40	52.70	52.70	-2.90	1	3704
12:32:09	52.40	52.50	52.50	-3.10	7	3703
12:32:01	52.40	52.50	52.40	-3.20	1	3696
12:31:11	52.30	52.40	52.40	-3.20	1	3695
12:31:11	52.30	52.40	52.40	-3.20	1	3694
12:31:11	52.30	52.40	52.40	-3.20	5	3693
12:30:39	52.30	52.40	52.40	-3.20	1	3688
12:30:26	52.30	52.40	52.40	-3.20	1	3687
12:30:20	52.40	52.50	52.40	-3.20	3	3686
12:29:46	52.40	52.50	52.50	-3.10	1	3683
12:29:29	52.40	52.50	52.50	-3.10	1	3682
12:29:03	52.40	52.50	52.50	-3.10	4	3681
12:28:36	52.20	52.50	52.50	-3.10	8	3677
12:27:52	52.10	52.20	52.20	-3.40	2	3669
12:27:52	52.40	52.50	52.20	-3.40	3	3667
12:27:52	52.40	52.50	52.30	-3.30	1	3664
12:27:52	52.40	52.50	52.40	-3.20	4	3663
12:27:51	52.20	52.30	52.40	-3.20	96	3659
12:27:51	52.20	52.30	52.30	-3.30	2	3563
12:27:46	52.30	52.40	52.30	-3.30	1	3561
12:27:44	52.30	52.40	52.30	-3.30	2	3560
12:27:41	52.20	52.30	52.30	-3.30	3	3558
12:27:33	52.20	52.30	52.30	-3.30	1	3555
12:27:30	52.30	52.40	52.30	-3.30	2	3554
12:27:30	52.30	52.40	52.30	-3.30	4	3552
12:27:29	52.30	52.40	52.40	-3.20	2	3548
12:27:09	52.20	52.30	52.50	-3.10	15	3546
12:27:09	52.20	52.30	52.30	-3.30	6	3531
12:27:04	52.20	52.30	52.30	-3.30	5	3525
12:26:08	52.20	52.30	52.30	-3.30	2	3520
12:26:04	52.10	52.30	52.30	-3.30	1	3518
12:26:04	52.10	52.20	52.20	-3.40	3	3517
12:25:50	52.10	52.20	52.20	-3.40	1	3514
12:25:48	52.10	52.20	52.20	-3.40	5	3513
12:22:46	52.10	52.20	52.10	-3.50	3	3508
12:22:35	52.10	52.20	52.10	-3.50	1	3505
12:22:22	52.10	52.20	52.10	-3.50	1	3504
12:21:54	52.10	52.20	52.20	-3.40	1	3503
12:21:52	52.10	52.20	52.20	-3.40	1	3502
12:21:43	52.10	52.20	52.20	-3.40	1	3501
12:21:42	52.10	52.20	52.20	-3.40	1	3500
12:21:28	52.10	52.20	52.10	-3.50	2	3499
12:19:48	52.00	52.10	52.10	-3.50	5	3497
12:19:25	52.00	52.10	52.10	-3.50	1	3492
12:18:54	52.00	52.10	52.10	-3.50	1	3491
12:18:29	52.00	52.10	52.10	-3.50	1	3490
12:17:36	52.00	52.10	52.10	-3.50	1	3489
12:15:34	51.70	51.90	52.00	-3.60	16	3488
12:15:34	51.70	51.90	51.90	-3.70	8	3472
12:13:39	51.70	51.90	51.70	-3.90	1	3464
12:13:27	51.80	51.90	51.80	-3.80	1	3463
12:13:27	51.80	51.90	51.80	-3.80	8	3462
12:12:59	51.80	52.00	51.80	-3.80	3	3454
12:12:56	51.90	52.00	51.90	-3.70	1	3451
12:12:56	51.90	52.00	51.90	-3.70	7	3450
12:12:36	51.90	52.00	52.00	-3.60	1	3443
12:12:32	51.90	52.00	52.00	-3.60	1	3442
12:12:06	52.00	52.10	52.00	-3.60	3	3441
12:11:52	52.00	52.10	52.00	-3.60	5	3438
12:11:48	51.90	52.00	52.00	-3.60	4	3433
12:11:48	51.90	52.00	52.00	-3.60	1	3429
12:11:48	51.90	52.00	52.00	-3.60	53	3428
12:11:28	51.90	52.00	52.00	-3.60	5	3375
12:10:54	51.90	52.00	52.00	-3.60	1	3370
12:10:51	51.90	52.00	51.90	-3.70	1	3369
12:08:42	51.70	51.90	51.90	-3.70	17	3368
12:08:37	51.70	51.80	51.80	-3.80	12	3351
12:08:37	51.60	51.70	51.80	-3.80	1	3339
12:08:37	51.60	51.70	51.70	-3.90	4	3338
12:08:37	51.60	51.70	51.70	-3.90	3	3334
12:08:37	51.60	51.70	51.70	-3.90	60	3331
12:08:10	51.60	51.70	51.70	-3.90	2	3271
12:08:04	51.60	51.70	51.60	-4.00	1	3269
12:07:54	51.60	51.70	51.70	-3.90	1	3268
12:07:14	51.60	51.70	51.70	-3.90	3	3267
12:07:04	51.60	51.70	51.60	-4.00	1	3264
12:06:46	51.60	51.70	51.70	-3.90	1	3263
12:06:02	51.60	51.70	51.60	-4.00	1	3262
12:05:41	51.60	51.70	51.60	-4.00	1	3261
12:04:45	51.60	51.70	51.70	-3.90	2	3260
12:04:00	51.60	51.70	51.60	-4.00	1	3258
12:03:55	51.60	51.70	51.60	-4.00	1	3257
12:03:24	51.60	51.70	51.60	-4.00	1	3256
12:03:22	51.60	51.70	51.60	-4.00	1	3255
12:02:42	51.60	51.70	51.60	-4.00	1	3254
12:02:31	51.60	51.70	51.70	-3.90	1	3253
12:02:06	51.50	51.70	51.70	-3.90	1	3252
12:01:47	51.50	51.70	51.70	-3.90	1	3251
12:01:23	51.50	51.70	51.50	-4.10	9	3250
12:01:23	51.50	51.70	51.70	-3.90	1	3241
12:00:58	51.50	51.70	51.50	-4.10	1	3240
12:00:16	51.60	51.70	51.60	-4.00	1	3239
12:00:09	51.60	51.70	51.60	-4.00	1	3238
11:59:39	51.60	51.70	51.60	-4.00	1	3237
11:59:20	51.60	51.70	51.60	-4.00	1	3236
11:58:17	51.60	51.70	51.60	-4.00	1	3235
11:57:54	51.60	51.70	51.60	-4.00	2	3234
11:57:18	51.60	51.70	51.60	-4.00	1	3232
11:56:42	51.60	51.70	51.60	-4.00	1	3231
11:55:38	51.60	51.70	51.60	-4.00	1	3230
11:52:49	51.60	51.70	51.60	-4.00	1	3229
11:48:34	51.50	51.70	51.50	-4.10	1	3228
11:48:07	51.50	51.60	51.60	-4.00	10	3227
11:48:01	51.40	51.50	51.50	-4.10	4	3217
11:47:33	51.40	51.50	51.50	-4.10	1	3213
11:46:55	51.40	51.50	51.50	-4.10	1	3212
11:46:44	51.40	51.50	51.50	-4.10	1	3211
11:45:45	51.50	51.60	51.50	-4.10	1	3210
11:42:54	51.40	51.50	51.50	-4.10	1	3209
11:42:52	51.50	51.60	51.50	-4.10	1	3208
11:42:43	51.40	51.50	51.50	-4.10	17	3207
11:42:14	51.30	51.50	51.30	-4.30	9	3190
11:42:14	51.40	51.50	51.40	-4.20	1	3181
11:42:05	51.40	51.50	51.50	-4.10	1	3180
11:41:28	51.30	51.50	51.50	-4.10	10	3179
11:40:24	51.30	51.50	51.50	-4.10	15	3169
11:40:24	51.30	51.40	51.40	-4.20	7	3154
11:40:12	51.30	51.40	51.30	-4.30	1	3147
11:39:07	51.30	51.50	51.30	-4.30	1	3146
11:39:00	51.40	51.50	51.40	-4.20	3	3145
11:38:30	51.50	51.60	51.50	-4.10	1	3142
11:38:27	51.40	51.60	51.40	-4.20	1	3141
11:38:26	51.50	51.60	51.50	-4.10	8	3140
11:38:26	51.50	51.60	51.50	-4.10	3	3132
11:38:14	51.40	51.60	51.40	-4.20	3	3129
11:38:09	51.40	51.60	51.40	-4.20	2	3126
11:38:06	51.50	51.70	51.50	-4.10	6	3124
11:38:06	51.60	51.70	51.60	-4.00	1	3118
11:38:00	51.60	51.70	51.60	-4.00	1	3117
11:37:59	51.50	51.70	51.50	-4.10	1	3116
11:37:59	51.60	51.70	51.60	-4.00	3	3115
11:37:52	51.60	51.70	51.60	-4.00	1	3112
11:35:42	51.60	51.70	51.60	-4.00	5	3111
11:35:26	51.60	51.70	51.60	-4.00	1	3106
11:33:43	51.60	51.70	51.60	-4.00	1	3105
11:33:27	51.60	51.70	51.70	-3.90	1	3104
11:33:24	51.60	51.70	51.70	-3.90	1	3103
11:32:43	51.60	51.70	51.70	-3.90	1	3102
11:32:22	51.60	51.70	51.60	-4.00	3	3101
11:31:41	51.60	51.70	51.70	-3.90	1	3098
11:31:24	51.60	51.70	51.70	-3.90	1	3097
11:31:04	51.60	51.70	51.70	-3.90	1	3096
11:28:57	51.60	51.70	51.70	-3.90	2	3095
11:26:05	51.70	51.80	51.70	-3.90	1	3093
11:25:58	51.70	51.80	51.80	-3.80	3	3092
11:25:42	51.70	51.80	51.70	-3.90	5	3089
11:24:46	51.70	51.80	51.70	-3.90	2	3084
11:24:06	51.60	51.70	51.80	-3.80	3	3082
11:24:06	51.60	51.70	51.70	-3.90	3	3079
11:23:32	51.60	51.70	51.60	-4.00	2	3076
11:23:04	51.60	51.70	51.70	-3.90	20	3074
11:21:50	51.60	51.80	51.60	-4.00	5	3054
11:20:32	51.80	51.90	51.80	-3.80	5	3049
11:19:20	51.60	51.80	51.80	-3.80	7	3044
11:19:01	51.60	51.70	51.70	-3.90	3	3037
11:18:55	51.50	51.60	51.60	-4.00	10	3034
11:18:55	51.50	51.60	51.60	-4.00	4	3024
11:17:49	51.50	51.60	51.50	-4.10	5	3020
11:15:23	51.60	51.70	51.60	-4.00	2	3015
11:15:23	51.60	51.70	51.60	-4.00	4	3013
11:15:20	51.60	51.70	51.70	-3.90	1	3009
11:15:08	51.70	51.80	51.70	-3.90	2	3008
11:14:55	51.70	51.80	51.70	-3.90	1	3006
11:14:49	51.70	51.80	51.70	-3.90	1	3005
11:14:46	51.70	51.80	51.70	-3.90	3	3004
11:13:20	51.70	51.80	51.70	-3.90	1	3001
11:12:48	51.70	51.80	51.70	-3.90	1	3000
11:12:34	51.70	51.80	51.70	-3.90	1	2999
11:12:12	51.80	51.90	51.80	-3.80	1	2998
11:11:50	51.60	51.80	51.80	-3.80	8	2997
11:11:31	51.70	51.80	51.70	-3.90	5	2989
11:10:27	51.60	51.70	51.70	-3.90	1	2984
11:10:27	51.60	51.70	51.70	-3.90	10	2983
11:10:04	51.50	51.60	51.60	-4.00	1	2973
11:09:47	51.50	51.60	51.60	-4.00	4	2972
11:09:47	51.50	51.60	51.50	-4.10	1	2968
11:08:14	51.40	51.50	51.50	-4.10	4	2967
11:08:14	51.50	51.60	51.50	-4.10	1	2963
11:07:55	51.30	51.50	51.50	-4.10	5	2962
11:07:55	51.30	51.40	51.40	-4.20	5	2957
11:07:55	51.20	51.30	51.30	-4.30	4	2952
11:07:52	51.10	51.20	51.20	-4.40	4	2948
11:07:39	51.10	51.20	51.10	-4.50	1	2944
11:05:31	51.10	51.20	51.10	-4.50	1	2943
11:05:22	51.10	51.20	51.10	-4.50	2	2942
11:03:27	51.20	51.30	51.20	-4.40	3	2940
11:03:27	51.00	51.20	51.20	-4.40	1	2937
11:03:22	51.00	51.20	51.20	-4.40	3	2936
11:02:39	51.00	51.20	51.20	-4.40	1	2933
11:02:35	51.00	51.30	51.00	-4.60	1	2932
11:01:41	51.10	51.30	51.10	-4.50	5	2931
11:01:34	51.10	51.30	51.10	-4.50	1	2926
11:00:56	51.10	51.40	51.10	-4.50	1	2925
11:00:08	51.10	51.40	51.10	-4.50	8	2924
10:59:52	51.20	51.40	51.20	-4.40	2	2916
10:59:13	51.20	51.40	51.20	-4.40	5	2914
10:58:52	51.10	51.20	51.20	-4.40	17	2909
10:58:41	51.10	51.20	51.10	-4.50	1	2892
10:58:27	51.00	51.10	51.10	-4.50	8	2891
10:58:27	51.00	51.10	51.10	-4.50	2	2883
10:58:25	51.00	51.10	51.00	-4.60	5	2881
10:55:54	51.00	51.10	51.00	-4.60	1	2876
10:55:52	50.90	51.00	51.00	-4.60	100	2875
10:55:38	50.90	51.00	51.00	-4.60	8	2775
10:55:05	50.90	51.00	51.00	-4.60	2	2767
10:54:35	50.90	51.00	51.00	-4.60	20	2765
10:54:29	50.80	50.90	50.90	-4.70	100	2745
10:53:56	50.80	50.90	50.90	-4.70	1	2645
10:53:54	50.80	50.90	50.90	-4.70	1	2644
10:53:49	50.80	50.90	50.90	-4.70	5	2643
10:53:44	50.90	51.00	50.90	-4.70	3	2638
10:53:24	50.90	51.00	50.90	-4.70	5	2635
10:53:22	50.90	51.00	50.90	-4.70	1	2630
10:53:16	50.80	50.90	50.90	-4.70	1	2629
10:53:12	50.90	51.00	50.90	-4.70	1	2628
10:53:05	50.90	51.00	50.90	-4.70	1	2627
10:53:03	50.90	51.00	50.90	-4.70	5	2626
10:52:55	50.90	51.00	50.90	-4.70	5	2621
10:52:41	50.90	51.00	50.90	-4.70	9	2616
10:52:32	50.90	51.00	50.90	-4.70	5	2607
10:52:32	50.90	51.00	50.90	-4.70	5	2602
10:52:26	50.90	51.00	50.90	-4.70	3	2597
10:51:53	50.90	51.00	51.00	-4.60	1	2594
10:51:30	50.80	50.90	50.90	-4.70	1	2593
10:51:24	50.90	51.00	50.90	-4.70	1	2592
10:50:52	50.90	51.00	50.90	-4.70	2	2591
10:50:31	50.90	51.00	50.90	-4.70	4	2589
10:50:11	51.00	51.10	51.00	-4.60	1	2585
10:49:54	51.00	51.10	51.00	-4.60	1	2584
10:49:35	50.90	51.10	50.90	-4.70	1	2583
10:49:12	50.90	51.00	51.00	-4.60	12	2582
10:49:12	50.80	50.90	50.90	-4.70	5	2570
10:49:12	50.80	50.90	50.90	-4.70	7	2565
10:49:12	50.80	50.90	50.90	-4.70	5	2558
10:49:12	50.80	50.90	50.90	-4.70	100	2553
10:48:36	50.70	50.80	50.80	-4.80	1	2453
10:48:36	50.80	50.90	50.80	-4.80	4	2452
10:48:18	50.80	50.90	50.80	-4.80	8	2448
10:48:17	50.80	50.90	50.90	-4.70	1	2440
10:47:58	50.80	50.90	50.90	-4.70	1	2439
10:47:46	50.80	50.90	50.90	-4.70	9	2438
10:47:46	50.70	50.80	50.80	-4.80	5	2429
10:47:28	50.70	50.80	50.80	-4.80	1	2424
10:47:19	50.70	50.80	50.80	-4.80	1	2423
10:47:09	50.70	50.80	50.80	-4.80	4	2422
10:46:28	50.70	50.80	50.70	-4.90	10	2418
10:45:58	50.70	50.80	50.70	-4.90	1	2408
10:45:40	50.70	50.80	50.80	-4.80	1	2407
10:45:30	50.80	50.90	50.80	-4.80	17	2406
10:45:30	50.80	50.90	50.80	-4.80	7	2389
10:45:30	50.80	50.90	50.80	-4.80	7	2382
10:45:15	50.80	50.90	50.90	-4.70	1	2375
10:45:14	50.80	50.90	50.90	-4.70	5	2374
10:45:13	50.80	50.90	50.90	-4.70	3	2369
10:44:38	50.80	50.90	50.90	-4.70	1	2366
10:43:51	50.80	50.90	50.90	-4.70	1	2365
10:43:43	50.80	50.90	50.90	-4.70	3	2364
10:43:08	50.80	51.00	51.00	-4.60	1	2361
10:42:55	50.90	51.00	50.90	-4.70	7	2360
10:42:51	50.90	51.00	50.90	-4.70	2	2353
10:42:47	50.90	51.00	50.90	-4.70	1	2351
10:42:31	50.90	51.00	50.90	-4.70	2	2350
10:42:22	50.90	51.00	50.90	-4.70	7	2348
10:42:17	50.90	51.00	50.90	-4.70	2	2341
10:40:35	50.80	50.90	50.90	-4.70	1	2339
10:40:33	50.80	50.90	50.80	-4.80	6	2338
10:40:29	50.80	50.90	50.80	-4.80	2	2332
10:40:28	50.90	51.00	50.90	-4.70	2	2330
10:40:27	50.90	51.00	50.90	-4.70	8	2328
10:40:27	50.80	50.90	50.90	-4.70	2	2320
10:40:05	50.80	50.90	50.80	-4.80	8	2318
10:39:51	50.80	50.90	50.90	-4.70	1	2310
10:39:41	50.80	50.90	50.90	-4.70	1	2309
10:39:30	50.90	51.00	50.90	-4.70	31	2308
10:38:08	50.90	51.00	51.10	-4.50	1	2277
10:38:08	50.90	51.00	51.00	-4.60	1	2276
10:37:29	51.00	51.10	51.00	-4.60	4	2275
10:36:54	51.00	51.10	51.00	-4.60	1	2271
10:36:10	50.90	51.00	51.00	-4.60	6	2270
10:36:10	50.90	51.00	51.00	-4.60	1	2264
10:35:55	50.90	51.00	51.00	-4.60	1	2263
10:35:18	51.00	51.10	51.00	-4.60	20	2262
10:35:03	51.00	51.20	51.00	-4.60	5	2242
10:35:00	51.00	51.10	51.10	-4.50	2	2237
10:34:54	51.00	51.10	51.10	-4.50	11	2235
10:34:54	51.00	51.10	51.10	-4.50	1	2224
10:34:54	51.00	51.10	51.10	-4.50	5	2223
10:34:54	50.90	51.00	51.00	-4.60	277	2218
10:34:52	50.90	51.00	51.00	-4.60	1	1941
10:34:43	50.90	51.00	50.90	-4.70	1	1940
10:34:40	51.00	51.10	51.00	-4.60	23	1939
10:34:32	51.00	51.10	51.10	-4.50	1	1916
10:33:27	51.00	51.10	51.10	-4.50	1	1915
10:31:56	51.00	51.10	51.10	-4.50	2	1914
10:31:56	51.10	51.30	51.10	-4.50	3	1912
10:31:51	51.10	51.20	51.20	-4.40	7	1909
10:31:45	51.00	51.10	51.10	-4.50	6	1902
10:31:16	51.00	51.10	51.10	-4.50	2	1896
10:30:47	51.00	51.10	51.00	-4.60	1	1894
10:30:13	51.00	51.10	51.00	-4.60	4	1893
10:30:12	51.00	51.10	51.00	-4.60	1	1889
10:30:12	51.00	51.10	51.10	-4.50	1	1888
10:29:43	51.00	51.10	51.10	-4.50	6	1887
10:29:43	51.00	51.10	51.10	-4.50	90	1881
10:29:23	50.90	51.00	51.00	-4.60	1	1791
10:29:23	51.00	51.10	51.00	-4.60	1	1790
10:29:22	51.00	51.10	51.00	-4.60	4	1789
10:29:21	51.00	51.10	51.00	-4.60	1	1785
10:29:21	51.00	51.10	51.10	-4.50	3	1784
10:29:21	51.00	51.10	51.00	-4.60	2	1781
10:29:21	51.00	51.10	51.00	-4.60	17	1779
10:29:21	51.00	51.10	51.10	-4.50	1	1762
10:29:19	51.00	51.10	51.00	-4.60	1	1761
10:29:17	51.00	51.10	51.00	-4.60	1	1760
10:29:17	51.00	51.10	51.10	-4.50	2	1759
10:29:15	51.00	51.10	51.00	-4.60	1	1757
10:29:14	51.00	51.10	51.00	-4.60	10	1756
10:29:14	51.00	51.10	51.10	-4.50	2	1746
10:29:11	51.00	51.10	51.00	-4.60	2	1744
10:29:11	51.00	51.10	51.00	-4.60	4	1742
10:29:11	51.00	51.10	51.00	-4.60	2	1738
10:28:24	51.00	51.20	51.20	-4.40	2	1736
10:28:24	51.10	51.20	51.10	-4.50	1	1734
10:28:24	51.10	51.20	51.10	-4.50	5	1733
10:28:24	51.10	51.20	51.10	-4.50	3	1728
10:28:16	51.10	51.20	51.20	-4.40	1	1725
10:28:15	51.10	51.20	51.10	-4.50	3	1724
10:27:57	51.10	51.30	51.10	-4.50	2	1721
10:27:29	51.10	51.30	51.30	-4.30	1	1719
10:27:27	51.10	51.20	51.20	-4.40	3	1718
10:27:04	51.10	51.30	51.30	-4.30	1	1715
10:27:04	51.10	51.20	51.20	-4.40	4	1714
10:26:16	51.10	51.30	51.10	-4.50	1	1710
10:25:49	51.10	51.20	51.20	-4.40	1	1709
10:25:42	51.30	51.40	51.30	-4.30	1	1708
10:25:42	51.10	51.30	51.30	-4.30	1	1707
10:25:35	51.10	51.30	51.30	-4.30	1	1706
10:25:34	51.10	51.30	51.30	-4.30	3	1705
10:24:30	51.10	51.30	51.30	-4.30	1	1702
10:24:07	51.10	51.30	51.30	-4.30	1	1701
10:24:05	51.20	51.30	51.20	-4.40	1	1700
10:22:27	51.10	51.30	51.30	-4.30	1	1699
10:22:26	51.20	51.30	51.20	-4.40	8	1698
10:21:34	51.30	51.40	51.30	-4.30	1	1690
10:21:17	51.20	51.30	51.30	-4.30	1	1689
10:21:15	51.30	51.40	51.30	-4.30	1	1688
10:21:15	51.30	51.50	51.30	-4.30	2	1687
10:19:24	51.30	51.50	51.50	-4.10	1	1685
10:19:23	51.30	51.50	51.50	-4.10	2	1684
10:19:00	51.30	51.50	51.50	-4.10	1	1682
10:18:59	51.30	51.40	51.50	-4.10	4	1681
10:18:59	51.30	51.40	51.40	-4.20	1	1677
10:18:00	51.20	51.50	51.50	-4.10	1	1676
10:17:24	51.20	51.50	51.50	-4.10	1	1675
10:17:24	51.20	51.40	51.40	-4.20	3	1674
10:13:29	51.20	51.50	51.50	-4.10	1	1671
10:13:13	51.30	51.50	51.50	-4.10	1	1670
10:13:09	51.30	51.50	51.50	-4.10	1	1669
10:13:02	51.50	51.60	51.30	-4.30	1	1668
10:13:02	51.50	51.60	51.40	-4.20	6	1667
10:13:02	51.50	51.60	51.50	-4.10	3	1661
10:11:49	51.50	51.70	51.50	-4.10	1	1658
10:11:44	51.50	51.70	51.50	-4.10	2	1657
10:11:40	51.50	51.70	51.50	-4.10	1	1655
10:11:39	51.50	51.60	51.60	-4.00	2	1654
10:09:56	51.40	51.50	51.50	-4.10	1	1652
10:09:56	51.40	51.50	51.50	-4.10	1	1651
10:09:46	51.20	51.50	51.50	-4.10	1	1650
10:09:10	51.20	51.40	51.40	-4.20	2	1649
10:09:07	51.20	51.40	51.20	-4.40	5	1647
10:08:57	51.20	51.30	51.30	-4.30	1	1642
10:08:48	51.30	51.40	51.30	-4.30	2	1641
10:07:33	51.30	51.50	51.30	-4.30	10	1639
10:07:10	51.20	51.40	51.40	-4.20	7	1629
10:07:10	51.20	51.30	51.30	-4.30	1	1622
10:07:10	51.20	51.30	51.30	-4.30	6	1621
10:06:46	51.30	51.40	51.30	-4.30	1	1615
10:06:15	51.30	51.40	51.30	-4.30	2	1614
10:05:34	51.30	51.40	51.30	-4.30	2	1612
10:05:03	51.30	51.40	51.30	-4.30	3	1610
10:04:23	51.20	51.30	51.30	-4.30	1	1607
10:04:23	51.20	51.30	51.30	-4.30	1	1606
10:03:53	51.10	51.20	51.20	-4.40	1	1605
10:03:52	51.10	51.20	51.30	-4.30	5	1604
10:03:52	51.10	51.20	51.20	-4.40	3	1599
10:03:05	51.10	51.20	51.20	-4.40	1	1596
10:00:18	51.00	51.10	51.10	-4.50	4	1595
09:59:32	51.00	51.10	51.00	-4.60	4	1591
09:59:24	51.00	51.10	51.00	-4.60	2	1587
09:59:21	51.00	51.10	51.00	-4.60	4	1585
09:59:13	51.00	51.10	51.00	-4.60	1	1581
09:59:12	51.00	51.10	51.00	-4.60	10	1580
09:59:03	50.90	51.00	51.00	-4.60	2	1570
09:58:22	50.90	51.00	50.90	-4.70	1	1568
09:57:54	50.90	51.00	50.90	-4.70	1	1567
09:57:53	50.90	51.00	51.00	-4.60	1	1566
09:57:48	50.90	51.00	51.00	-4.60	1	1565
09:57:40	50.90	51.00	51.00	-4.60	1	1564
09:57:24	51.00	51.10	51.00	-4.60	7	1563
09:56:32	51.00	51.10	51.00	-4.60	2	1556
09:56:18	51.00	51.10	51.00	-4.60	2	1554
09:55:50	51.00	51.10	51.00	-4.60	10	1552
09:55:33	51.00	51.10	51.00	-4.60	1	1542
09:55:24	51.00	51.10	51.00	-4.60	5	1541
09:55:15	51.00	51.10	51.10	-4.50	1	1536
09:55:05	51.00	51.10	51.00	-4.60	5	1535
09:53:37	51.00	51.10	51.10	-4.50	1	1530
09:53:10	51.00	51.10	51.10	-4.50	1	1529
09:53:09	51.00	51.10	51.00	-4.60	1	1528
09:52:58	51.00	51.10	51.00	-4.60	1	1527
09:52:56	51.00	51.10	51.00	-4.60	1	1526
09:52:46	51.00	51.10	51.00	-4.60	1	1525
09:52:02	51.10	51.20	51.10	-4.50	1	1524
09:51:59	51.00	51.20	51.00	-4.60	2	1523
09:51:42	51.00	51.10	51.10	-4.50	1	1521
09:51:24	51.10	51.20	51.10	-4.50	1	1520
09:50:46	51.00	51.10	51.10	-4.50	1	1519
09:49:56	51.10	51.20	51.10	-4.50	2	1518
09:49:31	51.10	51.20	51.10	-4.50	1	1516
09:48:55	51.00	51.20	51.20	-4.40	1	1515
09:48:43	51.00	51.10	51.10	-4.50	2	1514
09:48:33	51.10	51.20	51.10	-4.50	5	1512
09:48:11	51.20	51.40	51.10	-4.50	12	1507
09:48:11	51.20	51.40	51.20	-4.40	1	1495
09:48:03	51.20	51.40	51.20	-4.40	3	1494
09:47:41	51.10	51.20	51.20	-4.40	3	1491
09:47:33	51.10	51.20	51.20	-4.40	7	1488
09:46:58	50.90	51.00	51.00	-4.60	48	1481
09:46:47	50.90	51.00	51.00	-4.60	1	1433
09:46:45	50.90	51.00	51.00	-4.60	9	1432
09:46:29	50.90	51.00	51.00	-4.60	1	1423
09:46:17	50.90	51.00	51.00	-4.60	1	1422
09:45:57	50.90	51.00	51.00	-4.60	1	1421
09:45:31	50.90	51.00	50.90	-4.70	1	1420
09:45:24	51.00	51.20	51.00	-4.60	8	1419
09:45:22	51.00	51.10	51.10	-4.50	1	1411
09:45:08	51.00	51.10	51.00	-4.60	5	1410
09:45:06	51.00	51.10	51.10	-4.50	2	1405
09:45:00	50.90	51.10	51.10	-4.50	1	1403
09:44:56	50.90	51.00	51.00	-4.60	10	1402
09:44:55	50.90	51.00	51.00	-4.60	1	1392
09:44:50	50.90	51.00	51.00	-4.60	3	1391
09:44:37	51.00	51.10	51.00	-4.60	2	1388
09:44:37	50.90	51.00	51.00	-4.60	3	1386
09:44:25	51.00	51.10	51.00	-4.60	1	1383
09:44:25	51.00	51.10	51.00	-4.60	15	1382
09:44:20	51.00	51.10	51.00	-4.60	5	1367
09:44:15	51.00	51.10	51.10	-4.50	1	1362
09:44:08	51.00	51.10	51.00	-4.60	1	1361
09:44:08	50.90	51.00	51.00	-4.60	5	1360
09:44:01	51.00	51.10	51.00	-4.60	3	1355
09:43:58	50.90	51.10	50.90	-4.70	3	1352
09:43:51	50.70	51.00	51.00	-4.60	5	1349
09:43:49	50.70	51.00	51.00	-4.60	1	1344
09:43:42	50.90	51.00	50.90	-4.70	1	1343
09:43:40	50.70	50.80	50.80	-4.80	2	1342
09:43:40	50.90	51.00	50.80	-4.80	19	1340
09:43:40	50.90	51.00	50.90	-4.70	4	1321
09:43:26	50.90	51.00	50.90	-4.70	1	1317
09:43:13	50.90	51.10	50.90	-4.70	1	1316
09:43:12	51.00	51.10	51.00	-4.60	1	1315
09:43:12	51.00	51.20	51.00	-4.60	20	1314
09:43:11	51.00	51.10	51.10	-4.50	5	1294
09:43:07	51.00	51.20	51.00	-4.60	32	1289
09:42:50	51.10	51.20	51.10	-4.50	10	1257
09:42:22	51.10	51.20	51.10	-4.50	5	1247
09:42:16	51.10	51.20	51.10	-4.50	5	1242
09:42:04	51.10	51.20	51.20	-4.40	1	1237
09:41:58	51.20	51.30	51.20	-4.40	5	1236
09:41:50	51.20	51.30	51.20	-4.40	2	1231
09:41:43	51.20	51.30	51.20	-4.40	2	1229
09:41:38	51.20	51.30	51.20	-4.40	1	1227
09:41:31	51.20	51.30	51.20	-4.40	5	1226
09:41:24	51.20	51.40	51.20	-4.40	1	1221
09:41:13	51.30	51.40	51.30	-4.30	3	1220
09:41:13	51.30	51.40	51.30	-4.30	10	1217
09:41:08	51.30	51.40	51.40	-4.20	1	1207
09:40:00	51.30	51.40	51.40	-4.20	1	1206
09:39:31	51.30	51.50	51.30	-4.30	1	1205
09:39:24	51.20	51.40	51.40	-4.20	1	1204
09:39:15	51.20	51.40	51.40	-4.20	1	1203
09:39:06	51.20	51.30	51.30	-4.30	5	1202
09:39:04	51.20	51.30	51.30	-4.30	1	1197
09:38:51	51.20	51.40	51.20	-4.40	1	1196
09:38:44	51.20	51.40	51.20	-4.40	1	1195
09:38:35	51.30	51.40	51.30	-4.30	6	1194
09:38:23	51.30	51.40	51.30	-4.30	1	1188
09:38:18	51.20	51.30	51.30	-4.30	2	1187
09:38:12	51.20	51.30	51.20	-4.40	1	1185
09:37:58	51.30	51.40	51.20	-4.40	6	1184
09:37:58	51.30	51.40	51.30	-4.30	2	1178
09:37:56	51.20	51.30	51.30	-4.30	7	1176
09:37:56	51.20	51.30	51.30	-4.30	6	1169
09:37:55	51.20	51.30	51.30	-4.30	1	1163
09:37:45	51.20	51.30	51.20	-4.40	2	1162
09:37:30	51.10	51.20	51.20	-4.40	1	1160
09:37:30	51.20	51.30	51.20	-4.40	1	1159
09:37:29	51.20	51.30	51.20	-4.40	2	1158
09:37:26	51.20	51.30	51.30	-4.30	1	1156
09:37:08	51.20	51.30	51.30	-4.30	1	1155
09:37:08	51.30	51.50	51.30	-4.30	2	1154
09:37:03	51.20	51.30	51.30	-4.30	1	1152
09:36:48	51.10	51.30	51.30	-4.30	2	1151
09:36:48	51.00	51.30	51.30	-4.30	1	1149
09:36:45	51.00	51.40	51.00	-4.60	1	1148
09:36:45	51.40	51.50	51.00	-4.60	3	1147
09:36:45	51.40	51.50	51.10	-4.50	11	1144
09:36:45	51.40	51.50	51.20	-4.40	2	1133
09:36:45	51.40	51.50	51.30	-4.30	5	1131
09:36:45	51.40	51.50	51.40	-4.20	2	1126
09:36:40	51.50	51.60	51.50	-4.10	5	1124
09:36:36	51.40	51.50	51.50	-4.10	3	1119
09:36:28	51.40	51.50	51.50	-4.10	1	1116
09:36:09	51.60	51.70	51.60	-4.00	1	1115
09:36:03	51.40	51.50	51.50	-4.10	1	1114
09:36:00	51.30	51.40	51.40	-4.20	3	1113
09:36:00	51.30	51.40	51.40	-4.20	9	1110
09:35:59	51.20	51.30	51.30	-4.30	1	1101
09:35:59	51.20	51.30	51.30	-4.30	3	1100
09:35:58	51.30	51.40	51.30	-4.30	2	1097
09:35:49	51.40	51.50	51.40	-4.20	1	1095
09:35:36	51.50	51.70	51.40	-4.20	1	1094
09:35:36	51.50	51.70	51.50	-4.10	1	1093
09:35:19	51.30	51.40	51.40	-4.20	1	1092
09:35:19	51.50	51.70	51.40	-4.20	5	1091
09:35:19	51.50	51.70	51.50	-4.10	4	1086
09:35:04	51.40	51.50	51.50	-4.10	2	1082
09:35:01	51.30	51.60	51.60	-4.00	2	1080
09:35:01	51.50	51.70	51.50	-4.10	15	1078
09:34:51	51.60	51.70	51.60	-4.00	1	1063
09:34:20	51.50	51.80	51.50	-4.10	5	1062
09:34:13	51.60	51.90	51.50	-4.10	1	1057
09:34:13	51.60	51.90	51.60	-4.00	4	1056
09:34:08	51.70	52.00	51.60	-4.00	4	1052
09:34:08	51.70	52.00	51.70	-3.90	1	1048
09:34:07	51.80	52.00	51.60	-4.00	2	1047
09:34:07	51.80	52.00	51.70	-3.90	2	1045
09:34:07	51.80	52.00	51.80	-3.80	1	1043
09:34:06	51.70	51.80	51.80	-3.80	1	1042
09:34:06	51.80	52.00	51.70	-3.90	2	1041
09:34:06	51.80	52.00	51.80	-3.80	1	1039
09:33:50	51.70	51.80	51.80	-3.80	1	1038
09:33:49	51.80	52.00	51.70	-3.90	5	1037
09:33:49	51.80	52.00	51.80	-3.80	5	1032
09:33:35	51.80	51.90	51.90	-3.70	1	1027
09:33:24	51.80	52.00	51.80	-3.80	1	1026
09:33:05	52.00	52.10	52.00	-3.60	2	1025
09:32:53	51.80	52.00	52.00	-3.60	3	1023
09:32:37	52.00	52.10	52.00	-3.60	1	1020
09:32:36	52.00	52.10	52.00	-3.60	1	1019
09:32:27	52.00	52.10	52.00	-3.60	1	1018
09:32:26	52.00	52.10	52.00	-3.60	1	1017
09:32:26	51.80	52.00	52.00	-3.60	1	1016
09:32:25	51.80	52.00	52.00	-3.60	1	1015
09:32:25	51.80	51.90	51.90	-3.70	1	1014
09:32:17	52.00	52.10	52.00	-3.60	1	1013
09:32:17	51.80	52.00	52.00	-3.60	6	1012
09:32:10	51.90	52.00	51.90	-3.70	1	1006
09:32:10	51.90	52.00	51.90	-3.70	1	1005
09:32:05	51.90	52.00	51.90	-3.70	3	1004
09:32:05	51.90	52.00	52.00	-3.60	1	1001
09:32:03	52.00	52.10	52.00	-3.60	27	1000
09:32:03	52.00	52.10	52.00	-3.60	10	973
09:31:52	52.00	52.10	52.00	-3.60	1	963
09:31:52	52.00	52.10	52.00	-3.60	3	962
09:31:52	52.10	52.20	52.10	-3.50	4	959
09:31:42	52.00	52.10	52.10	-3.50	6	955
09:31:41	52.00	52.10	52.00	-3.60	1	949
09:31:41	52.00	52.10	52.10	-3.50	2	948
09:31:23	52.00	52.10	52.00	-3.60	1	946
09:31:05	52.00	52.10	52.00	-3.60	1	945
09:31:02	52.00	52.10	52.10	-3.50	1	944
09:31:00	52.00	52.20	52.00	-3.60	1	943
09:30:09	52.00	52.10	52.10	-3.50	2	942
09:30:09	52.00	52.10	52.10	-3.50	1	940
09:29:51	52.00	52.10	52.00	-3.60	3	939
09:29:47	52.00	52.10	52.10	-3.50	1	936
09:29:39	52.00	52.10	52.10	-3.50	1	935
09:29:22	52.10	52.30	52.10	-3.50	2	934
09:29:11	52.20	52.30	52.30	-3.30	1	932
09:28:56	52.30	52.40	52.30	-3.30	2	931
09:28:56	52.30	52.40	52.30	-3.30	3	929
09:28:53	52.20	52.30	52.30	-3.30	1	926
09:28:37	52.10	52.20	52.20	-3.40	1	925
09:28:27	52.10	52.20	52.20	-3.40	1	924
09:28:27	52.20	52.40	52.20	-3.40	9	923
09:27:59	52.20	52.30	52.30	-3.30	2	914
09:27:49	52.20	52.30	52.30	-3.30	1	912
09:27:41	52.20	52.30	52.30	-3.30	1	911
09:27:41	52.20	52.30	52.30	-3.30	1	910
09:27:26	52.20	52.30	52.30	-3.30	4	909
09:27:26	52.20	52.30	52.30	-3.30	1	905
09:26:46	52.20	52.40	52.20	-3.40	1	904
09:26:32	52.20	52.30	52.30	-3.30	1	903
09:26:06	52.20	52.30	52.30	-3.30	1	902
09:26:06	52.30	52.50	52.30	-3.30	4	901
09:25:55	52.20	52.50	52.20	-3.40	1	897
09:25:54	52.00	52.30	52.30	-3.30	2	896
09:25:54	52.00	52.20	52.20	-3.40	2	894
09:25:41	51.90	52.20	52.20	-3.40	11	892
09:25:41	51.90	52.00	52.00	-3.60	1	881
09:25:41	52.00	52.20	52.00	-3.60	1	880
09:25:22	52.00	52.20	52.00	-3.60	5	879
09:25:08	52.00	52.20	52.00	-3.60	2	874
09:25:01	52.00	52.10	52.10	-3.50	2	872
09:24:55	52.10	52.20	52.10	-3.50	1	870
09:24:47	52.00	52.10	52.10	-3.50	2	869
09:24:47	52.10	52.20	52.10	-3.50	2	867
09:24:36	52.00	52.10	52.10	-3.50	1	865
09:24:20	52.20	52.30	52.00	-3.60	47	864
09:24:20	52.20	52.30	52.10	-3.50	8	817
09:24:20	52.20	52.30	52.20	-3.40	5	809
09:24:08	52.30	52.40	52.30	-3.30	2	804
09:24:05	52.30	52.40	52.30	-3.30	1	802
09:23:59	52.30	52.40	52.40	-3.20	3	801
09:23:55	52.40	52.50	52.40	-3.20	4	798
09:23:55	52.40	52.50	52.40	-3.20	5	794
09:23:51	52.40	52.50	52.40	-3.20	2	789
09:23:40	52.50	52.60	52.50	-3.10	1	787
09:23:40	52.50	52.60	52.50	-3.10	2	786
09:23:40	52.50	52.60	52.50	-3.10	8	784
09:23:40	52.50	52.60	52.50	-3.10	1	776
09:23:40	52.50	52.60	52.50	-3.10	1	775
09:23:40	52.50	52.60	52.50	-3.10	5	774
09:23:40	52.50	52.60	52.50	-3.10	5	769
09:23:02	52.50	52.60	52.50	-3.10	10	764
09:22:08	52.50	52.60	52.60	-3.00	1	754
09:22:07	52.50	52.60	52.60	-3.00	1	753
09:21:59	52.50	52.60	52.60	-3.00	1	752
09:21:51	52.60	52.70	52.60	-3.00	7	751
09:21:51	52.60	52.70	52.60	-3.00	6	744
09:20:59	52.60	52.70	52.60	-3.00	1	738
09:20:33	52.60	52.80	52.60	-3.00	2	737
09:20:30	52.60	52.80	52.60	-3.00	1	735
09:20:30	52.70	52.80	52.70	-2.90	1	734
09:20:27	52.60	52.80	52.60	-3.00	1	733
09:20:23	52.60	52.80	52.60	-3.00	1	732
09:19:45	52.60	52.80	52.60	-3.00	1	731
09:19:38	52.60	52.70	52.70	-2.90	1	730
09:19:24	52.60	52.70	52.70	-2.90	1	729
09:19:24	52.70	52.80	52.70	-2.90	8	728
09:19:16	52.70	52.80	52.70	-2.90	1	720
09:19:11	52.70	52.80	52.70	-2.90	1	719
09:18:44	52.80	52.90	52.80	-2.80	11	718
09:18:39	52.80	52.90	52.80	-2.80	1	707
09:18:35	52.80	52.90	52.80	-2.80	2	706
09:18:23	52.80	52.90	52.90	-2.70	1	704
09:17:39	52.80	53.00	53.00	-2.60	1	703
09:17:17	52.80	53.00	53.00	-2.60	1	702
09:17:17	52.80	53.00	52.80	-2.80	10	701
09:16:34	52.90	53.00	52.90	-2.70	1	691
09:16:34	52.80	52.90	52.90	-2.70	9	690
09:16:17	52.90	53.00	52.90	-2.70	1	681
09:16:16	53.00	53.10	53.00	-2.60	1	680
09:16:16	53.00	53.10	53.00	-2.60	1	679
09:16:16	53.00	53.10	53.00	-2.60	2	678
09:16:16	53.00	53.10	53.00	-2.60	2	676
09:16:15	52.90	53.00	53.00	-2.60	4	674
09:16:02	52.80	52.90	52.90	-2.70	1	670
09:15:41	52.90	53.10	52.90	-2.70	1	669
09:14:56	52.80	52.90	52.90	-2.70	4	668
09:14:43	52.90	53.00	52.90	-2.70	2	664
09:14:43	52.90	53.00	52.90	-2.70	1	662
09:14:41	53.00	53.10	53.00	-2.60	3	661
09:14:41	53.00	53.10	53.00	-2.60	8	658
09:14:30	53.10	53.30	53.10	-2.50	4	650
09:14:16	53.00	53.20	53.20	-2.40	5	646
09:13:25	53.00	53.20	53.20	-2.40	1	641
09:13:25	53.00	53.20	53.20	-2.40	2	640
09:13:24	53.20	53.30	53.20	-2.40	3	638
09:13:16	53.10	53.20	53.20	-2.40	1	635
09:12:59	53.10	53.30	53.30	-2.30	3	634
09:12:58	53.00	53.20	53.20	-2.40	3	631
09:12:58	53.00	53.20	53.20	-2.40	6	628
09:12:58	53.00	53.10	53.10	-2.50	2	622
09:12:14	53.00	53.20	53.00	-2.60	1	620
09:12:14	53.00	53.20	53.00	-2.60	2	619
09:12:09	52.90	53.00	53.00	-2.60	2	617
09:12:09	53.00	53.20	53.00	-2.60	3	615
09:12:02	53.00	53.20	53.00	-2.60	1	612
09:11:43	53.00	53.20	53.00	-2.60	1	611
09:11:34	53.00	53.10	53.10	-2.50	3	610
09:11:34	52.90	53.00	53.00	-2.60	4	607
09:11:34	52.90	53.00	53.00	-2.60	1	603
09:11:28	52.90	53.00	52.90	-2.70	1	602
09:11:25	52.80	52.90	52.90	-2.70	1	601
09:11:22	52.80	53.00	52.80	-2.80	1	600
09:11:21	52.80	53.00	52.80	-2.80	1	599
09:11:20	52.80	52.90	52.90	-2.70	3	598
09:11:07	52.70	52.80	52.80	-2.80	1	595
09:11:07	52.80	53.00	52.80	-2.80	1	594
09:10:44	52.70	52.90	53.00	-2.60	1	593
09:10:44	52.70	52.90	52.90	-2.70	1	592
09:10:38	52.90	53.00	52.90	-2.70	1	591
09:10:38	53.00	53.10	53.00	-2.60	15	590
09:10:38	53.00	53.10	53.00	-2.60	8	575
09:10:38	53.10	53.20	53.10	-2.50	3	567
09:10:38	53.10	53.20	53.10	-2.50	8	564
09:10:38	53.10	53.20	53.10	-2.50	2	556
09:10:29	53.20	53.30	53.20	-2.40	1	554
09:10:28	53.20	53.30	53.20	-2.40	1	553
09:10:28	53.10	53.20	53.20	-2.40	4	552
09:10:26	53.10	53.20	53.20	-2.40	3	548
09:10:25	53.10	53.20	53.20	-2.40	2	545
09:10:22	53.10	53.20	53.10	-2.50	2	543
09:10:12	53.10	53.20	53.20	-2.40	1	541
09:10:09	53.10	53.20	53.20	-2.40	1	540
09:09:56	53.10	53.20	53.30	-2.30	3	539
09:09:56	53.10	53.20	53.20	-2.40	3	536
09:09:44	53.10	53.30	53.10	-2.50	4	533
09:09:40	53.10	53.30	53.30	-2.30	1	529
09:09:39	53.30	53.40	53.30	-2.30	1	528
09:09:38	53.40	53.50	53.40	-2.20	1	527
09:09:38	53.40	53.50	53.40	-2.20	8	526
09:09:37	53.40	53.50	53.40	-2.20	3	518
09:09:36	53.40	53.50	53.40	-2.20	1	515
09:09:36	53.40	53.50	53.40	-2.20	3	514
09:09:36	53.50	53.60	53.50	-2.10	11	511
09:09:36	53.50	53.60	53.60	-2.00	20	500
09:07:36	52.90	53.30	53.40	-2.20	2	480
09:07:36	52.90	53.30	53.30	-2.30	2	478
09:07:36	52.90	53.30	52.90	-2.70	3	476
09:07:32	52.90	53.00	53.00	-2.60	1	473
09:07:32	53.00	53.40	53.00	-2.60	1	472
09:07:32	53.10	53.40	53.10	-2.50	5	471
09:07:30	53.20	53.40	53.20	-2.40	4	466
09:07:21	53.00	53.20	53.20	-2.40	1	462
09:07:13	52.90	53.70	52.90	-2.70	1	461
09:07:13	52.70	53.00	53.30	-2.30	1	460
09:07:13	52.70	53.00	53.00	-2.60	1	459
09:07:13	52.60	52.80	53.00	-2.60	1	458
09:07:13	52.60	52.80	52.90	-2.70	5	457
09:07:13	52.60	52.80	52.80	-2.80	2	452
09:07:10	52.60	52.80	52.80	-2.80	3	450
09:07:10	52.70	52.80	52.70	-2.90	1	447
09:07:10	52.80	52.90	52.80	-2.80	3	446
09:07:08	52.90	53.10	52.90	-2.70	1	443
09:07:06	52.90	53.20	52.90	-2.70	2	442
09:07:06	52.90	53.20	52.90	-2.70	2	440
09:07:03	53.00	53.30	52.90	-2.70	1	438
09:07:03	53.00	53.30	53.00	-2.60	2	437
09:07:03	52.90	53.00	53.00	-2.60	1	435
09:07:01	52.80	53.00	52.80	-2.80	1	434
09:07:00	52.70	53.00	52.70	-2.90	1	433
09:07:00	52.60	52.90	52.90	-2.70	1	432
09:06:59	52.60	52.90	52.60	-3.00	1	431
09:06:59	52.50	52.60	52.60	-3.00	1	430
09:06:57	52.50	52.60	52.60	-3.00	12	429
09:06:57	52.50	52.80	52.80	-2.80	1	417
09:06:56	52.40	52.60	52.60	-3.00	9	416
09:06:56	52.50	52.60	52.50	-3.10	1	407
09:06:54	52.30	52.60	52.60	-3.00	1	406
09:06:49	52.30	52.50	52.50	-3.10	2	405
09:06:45	52.30	52.50	52.50	-3.10	1	403
09:06:44	52.30	52.50	52.30	-3.30	2	402
09:06:44	52.30	52.50	52.50	-3.10	2	400
09:06:41	52.30	52.50	52.50	-3.10	1	398
09:06:38	52.30	52.50	52.60	-3.00	1	397
09:06:38	52.30	52.50	52.50	-3.10	2	396
09:06:29	52.50	52.60	52.50	-3.10	1	394
09:06:24	52.20	52.50	52.50	-3.10	2	393
09:06:18	52.30	52.50	52.30	-3.30	2	391
09:06:16	52.20	52.40	52.40	-3.20	1	389
09:06:09	52.00	52.40	52.00	-3.60	2	388
09:06:09	52.00	52.30	52.30	-3.30	2	386
09:06:05	51.90	52.20	52.20	-3.40	5	384
09:06:04	52.00	52.30	51.90	-3.70	2	379
09:06:04	52.00	52.30	52.00	-3.60	7	377
09:06:01	52.00	52.30	52.00	-3.60	2	370
09:05:49	52.20	52.30	52.20	-3.40	3	368
09:05:49	52.20	52.30	52.20	-3.40	1	365
09:05:49	52.20	52.30	52.20	-3.40	1	364
09:05:46	52.20	52.30	52.20	-3.40	1	363
09:05:46	52.20	52.40	52.20	-3.40	2	362
09:05:36	52.20	52.50	52.20	-3.40	3	360
09:05:31	52.10	52.70	52.70	-2.90	2	357
09:05:30	51.70	52.10	52.10	-3.50	2	355
09:05:30	51.60	52.00	52.00	-3.60	3	353
09:05:30	51.50	51.90	51.90	-3.70	2	350
09:05:30	51.50	51.80	51.80	-3.80	1	348
09:05:30	51.50	51.80	51.80	-3.80	4	347
09:05:30	51.40	51.70	51.70	-3.90	5	343
09:05:27	51.40	51.60	51.60	-4.00	1	338
09:05:24	51.30	51.60	51.60	-4.00	2	337
09:05:24	51.50	51.60	51.50	-4.10	1	335
09:05:15	51.40	51.50	51.40	-4.20	3	334
09:05:15	51.50	51.60	51.50	-4.10	3	331
09:05:15	51.50	51.60	51.50	-4.10	1	328
09:05:14	51.50	51.60	51.50	-4.10	1	327
09:05:14	51.50	51.70	51.50	-4.10	2	326
09:05:14	51.50	51.60	51.60	-4.00	2	324
09:05:14	51.50	51.60	51.60	-4.00	1	322
09:05:14	51.50	51.60	51.50	-4.10	5	321
09:05:14	61.10	--	51.60	-4.00	9	316
09:03:14	51.40	51.70	52.10	-3.50	1	307
09:03:14	51.40	51.70	52.00	-3.60	12	306
09:03:14	51.40	51.70	51.90	-3.70	2	294
09:03:14	51.40	51.70	51.80	-3.80	3	292
09:03:14	51.40	51.70	51.70	-3.90	1	289
09:03:14	51.30	51.60	51.80	-3.80	2	288
09:03:14	51.30	51.60	51.70	-3.90	2	286
09:03:14	51.30	51.60	51.60	-4.00	1	284
09:03:14	51.30	51.50	51.60	-4.00	1	283
09:03:14	51.30	51.50	51.50	-4.10	1	282
09:03:10	51.20	51.30	51.30	-4.30	3	281
09:03:08	51.10	51.30	51.30	-4.30	1	278
09:03:07	51.10	51.20	51.20	-4.40	2	277
09:03:03	50.80	50.90	50.90	-4.70	1	275
09:03:00	50.70	51.00	50.70	-4.90	2	274
09:02:58	50.60	50.70	50.70	-4.90	26	272
09:02:58	50.60	50.70	50.70	-4.90	2	246
09:02:58	50.60	50.70	50.70	-4.90	9	244
09:02:58	50.60	50.70	50.70	-4.90	28	235
09:02:58	50.60	50.70	50.70	-4.90	2	207
09:02:58	50.60	50.70	50.70	-4.90	2	205
09:02:58	50.60	50.70	50.70	-4.90	5	203
09:02:57	50.60	50.70	50.70	-4.90	60	198
09:00:55	50.70	50.90	50.70	-4.90	2	138
09:00:52	50.70	51.00	51.00	-4.60	1	136
09:00:50	50.90	51.40	50.90	-4.70	2	135
09:00:48	51.10	51.30	51.10	-4.50	1	133
09:00:44	50.90	51.00	51.00	-4.60	1	132
09:00:44	50.90	51.00	51.00	-4.60	1	131
09:00:44	51.30	51.60	51.00	-4.60	4	130
09:00:44	51.30	51.60	51.10	-4.50	1	126
09:00:44	51.30	51.60	51.20	-4.40	1	125
09:00:44	51.30	51.60	51.30	-4.30	2	124
09:00:44	51.50	51.70	51.30	-4.30	3	122
09:00:44	51.50	51.70	51.40	-4.20	1	119
09:00:44	51.50	51.70	51.50	-4.10	1	118
09:00:42	51.50	51.80	51.50	-4.10	3	117
09:00:36	51.40	51.80	51.30	-4.30	2	114
09:00:36	51.40	51.80	51.40	-4.20	1	112
09:00:32	51.70	51.90	51.20	-4.40	2	111
09:00:32	51.70	51.90	51.60	-4.00	1	109
09:00:32	51.70	51.90	51.70	-3.90	2	108
09:00:32	51.80	52.00	51.80	-3.80	2	106
09:00:30	51.90	52.20	51.90	-3.70	1	104
09:00:28	52.00	52.10	52.00	-3.60	3	103
09:00:28	51.80	52.00	52.00	-3.60	2	100
09:00:27	51.90	52.20	51.90	-3.70	1	98
09:00:23	51.80	52.10	52.10	-3.50	1	97
09:00:23	52.00	52.10	52.00	-3.60	3	96
09:00:23	52.00	52.10	52.00	-3.60	1	93
09:00:22	52.00	52.30	52.30	-3.30	5	92
09:00:16	52.00	52.30	52.30	-3.30	1	87
09:00:16	52.30	52.40	52.30	-3.30	3	86
09:00:14	--	--	52.50	-3.10	83	83

　

美股創高台股大漲逾300點站上2...

中油雙平穩機制續行下週汽柴油...

我的自選股

即時重大訊息

‧中華電信ADR19日上漲0.12美元漲...
‧【盤前焦點】美股反映降息強勢...
‧工總經營者大會預計年底登場力...

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。