最新[公告] 開發金:公告本公司名稱由「中華開發金融控股股份有限公司」更名為「凱基金融控股股份有限公司」，公告期間：113年8月12日至113年11月11日。熱門【盤前焦點】美股反映降息強勢表現台股蓄勢挑戰季線反壓

更新報價

神　達 (3706) 電腦/周邊設備上市聯華神通集團

45.60 ▼-0.15 -0.33% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	3,003	45.60	30	45.65	4	46.00	46.35	45.60	45.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:15:02	45.60	45.65	45.60	-0.15	3	3008
12:14:24	45.60	45.65	45.60	-0.15	1	3005
12:14:19	45.60	45.65	45.60	-0.15	1	3004
12:13:23	45.60	45.70	45.60	-0.15	3	3003
12:12:59	45.60	45.65	45.65	-0.10	3	3000
12:12:36	45.60	45.65	45.65	-0.10	1	2997
12:12:36	45.60	45.65	45.65	-0.10	1	2996
12:12:32	45.60	45.65	45.65	-0.10	1	2995
12:12:32	45.60	45.65	45.65	-0.10	1	2994
12:11:23	45.60	45.65	45.60	-0.15	2	2993
12:11:03	45.60	45.65	45.65	-0.10	3	2991
12:10:19	45.55	45.60	45.60	-0.15	1	2988
12:10:04	45.55	45.60	45.60	-0.15	2	2987
12:09:51	45.55	45.60	45.60	-0.15	2	2985
12:09:50	45.55	45.60	45.60	-0.15	2	2983
12:09:47	45.60	45.65	45.60	-0.15	8	2981
12:09:41	45.60	45.65	45.60	-0.15	2	2973
12:09:29	45.60	45.65	45.60	-0.15	1	2971
12:08:28	45.60	45.65	45.60	-0.15	1	2970
12:08:13	45.60	45.65	45.60	-0.15	10	2969
12:07:40	45.60	45.65	45.60	-0.15	10	2959
12:06:50	45.60	45.65	45.60	-0.15	1	2949
12:06:36	45.65	45.70	45.65	-0.10	2	2948
12:06:31	45.65	45.70	45.65	-0.10	2	2946
12:06:17	45.65	45.70	45.65	-0.10	10	2944
12:06:12	45.65	45.70	45.65	-0.10	2	2934
12:06:09	45.65	45.70	45.65	-0.10	2	2932
12:05:42	45.65	45.70	45.65	-0.10	2	2930
12:05:31	45.65	45.70	45.65	-0.10	1	2928
12:05:29	45.65	45.70	45.65	-0.10	2	2927
12:05:17	45.65	45.70	45.65	-0.10	1	2925
12:04:21	45.65	45.70	45.65	-0.10	2	2924
12:03:49	45.65	45.70	45.65	-0.10	2	2922
12:03:28	45.65	45.70	45.65	-0.10	2	2920
12:03:08	45.65	45.70	45.65	-0.10	1	2918
12:00:53	45.60	45.70	45.70	-0.05	4	2917
12:00:43	45.60	45.70	45.60	-0.15	2	2913
12:00:43	45.65	45.70	45.65	-0.10	20	2911
12:00:43	45.65	45.70	45.65	-0.10	4	2891
12:00:43	45.65	45.75	45.65	-0.10	2	2887
12:00:43	45.70	45.75	45.70	-0.05	11	2885
12:00:43	45.70	45.75	45.70	-0.05	1	2874
12:00:43	45.70	45.75	45.70	-0.05	1	2873
12:00:43	45.70	45.75	45.70	-0.05	16	2872
12:00:43	45.70	45.75	45.70	-0.05	16	2856
12:00:43	45.70	45.75	45.70	-0.05	1	2840
11:59:20	45.70	45.75	45.75	0	5	2839
11:58:56	45.70	45.75	45.75	0	2	2834
11:57:51	45.75	45.80	45.75	0	4	2832
11:57:51	45.70	45.75	45.75	0	9	2828
11:57:51	45.70	45.75	45.75	0	2	2819
11:56:01	45.70	45.75	45.70	-0.05	1	2817
11:55:33	45.70	45.75	45.70	-0.05	1	2816
11:53:45	45.75	45.80	45.75	0	16	2815
11:52:54	45.75	45.80	45.75	0	1	2799
11:51:30	45.75	45.80	45.75	0	2	2798
11:51:21	45.75	45.80	45.75	0	3	2796
11:49:57	45.75	45.80	45.75	0	1	2793
11:49:27	45.80	45.85	45.80	+0.05	11	2792
11:48:59	45.80	45.85	45.80	+0.05	1	2781
11:47:52	45.75	45.80	45.85	+0.10	1	2780
11:47:52	45.75	45.80	45.80	+0.05	1	2779
11:47:31	45.75	45.80	45.80	+0.05	1	2778
11:45:49	45.75	45.80	45.80	+0.05	11	2777
11:43:26	45.75	45.80	45.75	0	1	2766
11:40:30	45.75	45.80	45.80	+0.05	2	2765
11:39:58	45.80	45.85	45.80	+0.05	3	2763
11:39:35	45.80	45.85	45.80	+0.05	2	2760
11:39:33	45.80	45.85	45.80	+0.05	1	2758
11:39:19	45.80	45.85	45.80	+0.05	2	2757
11:38:38	45.80	45.85	45.85	+0.10	1	2755
11:38:29	45.80	45.85	45.85	+0.10	1	2754
11:38:18	45.80	45.85	45.80	+0.05	6	2753
11:37:45	45.80	45.85	45.80	+0.05	1	2747
11:37:43	45.80	45.85	45.80	+0.05	1	2746
11:37:09	45.80	45.85	45.80	+0.05	1	2745
11:37:02	45.80	45.85	45.80	+0.05	1	2744
11:37:02	45.80	45.85	45.80	+0.05	1	2743
11:36:17	45.80	45.85	45.80	+0.05	6	2742
11:36:06	45.80	45.85	45.80	+0.05	1	2736
11:35:10	45.75	45.80	45.80	+0.05	1	2735
11:35:03	45.80	45.85	45.80	+0.05	2	2734
11:34:30	45.80	45.85	45.80	+0.05	1	2732
11:34:05	45.80	45.85	45.80	+0.05	1	2731
11:34:05	45.80	45.85	45.80	+0.05	2	2730
11:33:36	45.80	45.85	45.80	+0.05	1	2728
11:32:33	45.75	45.80	45.80	+0.05	21	2727
11:31:25	45.75	45.80	45.75	0	1	2706
11:31:13	45.75	45.80	45.80	+0.05	1	2705
11:30:51	45.75	45.80	45.75	0	1	2704
11:27:30	45.75	45.80	45.75	0	1	2703
11:26:43	45.75	45.80	45.75	0	1	2702
11:26:19	45.75	45.80	45.75	0	1	2701
11:25:52	45.75	45.80	45.75	0	1	2700
11:24:43	45.75	45.80	45.75	0	2	2699
11:24:04	45.75	45.80	45.75	0	1	2697
11:22:35	45.75	45.80	45.75	0	5	2696
11:19:45	45.70	45.75	45.75	0	1	2691
11:19:31	45.70	45.75	45.75	0	1	2690
11:19:23	45.70	45.75	45.75	0	1	2689
11:19:06	45.70	45.75	45.75	0	1	2688
11:19:06	45.70	45.75	45.75	0	1	2687
11:18:29	45.70	45.75	45.75	0	1	2686
11:18:14	45.70	45.75	45.75	0	2	2685
11:17:51	45.70	45.75	45.75	0	10	2683
11:17:46	45.70	45.75	45.75	0	3	2673
11:16:01	45.70	45.75	45.75	0	2	2670
11:15:23	45.70	45.75	45.75	0	1	2668
11:15:13	45.70	45.75	45.75	0	1	2667
11:13:20	45.70	45.80	45.70	-0.05	1	2666
11:12:03	45.70	45.80	45.70	-0.05	5	2665
11:11:45	45.70	45.75	45.75	0	1	2660
11:11:37	45.70	45.75	45.75	0	1	2659
11:09:40	45.75	45.80	45.70	-0.05	1	2658
11:09:40	45.75	45.80	45.75	0	2	2657
11:07:49	45.75	45.80	45.75	0	1	2655
11:06:13	45.75	45.80	45.75	0	3	2654
11:05:39	45.75	45.85	45.75	0	2	2651
11:05:15	45.75	45.85	45.75	0	3	2649
11:05:04	45.80	45.85	45.80	+0.05	11	2646
11:03:27	45.80	45.85	45.80	+0.05	1	2635
11:03:14	45.80	45.85	45.85	+0.10	1	2634
11:03:05	45.80	45.85	45.85	+0.10	1	2633
11:02:28	45.85	45.90	45.85	+0.10	5	2632
11:02:27	45.85	45.90	45.85	+0.10	6	2627
11:02:27	45.85	45.90	45.85	+0.10	2	2621
11:02:18	45.80	45.85	45.85	+0.10	4	2619
11:01:22	45.80	45.85	45.85	+0.10	1	2615
11:01:21	45.80	45.85	45.85	+0.10	4	2614
11:01:02	45.80	45.85	45.85	+0.10	8	2610
11:00:00	45.80	45.85	45.85	+0.10	1	2602
10:58:32	45.75	45.85	45.85	+0.10	2	2601
10:58:21	45.75	45.80	45.80	+0.05	6	2599
10:57:50	45.75	45.80	45.80	+0.05	2	2593
10:57:49	45.75	45.80	45.80	+0.05	2	2591
10:56:45	45.75	45.80	45.75	0	1	2589
10:55:10	45.70	45.75	45.75	0	1	2588
10:55:09	45.70	45.75	45.75	0	1	2587
10:54:17	45.70	45.75	45.75	0	1	2586
10:54:01	45.70	45.75	45.75	0	6	2585
10:54:01	45.70	45.75	45.75	0	5	2579
10:53:25	45.70	45.75	45.75	0	1	2574
10:51:10	45.70	45.75	45.70	-0.05	2	2573
10:50:41	45.70	45.75	45.70	-0.05	1	2571
10:50:12	45.70	45.75	45.70	-0.05	1	2570
10:50:09	45.70	45.75	45.70	-0.05	2	2569
10:49:44	45.70	45.75	45.70	-0.05	2	2567
10:49:40	45.70	45.75	45.70	-0.05	1	2565
10:49:29	45.70	45.75	45.70	-0.05	1	2564
10:48:33	45.70	45.75	45.70	-0.05	1	2563
10:48:15	45.70	45.75	45.70	-0.05	5	2562
10:48:14	45.65	45.70	45.70	-0.05	3	2557
10:48:00	45.70	45.75	45.70	-0.05	1	2554
10:47:35	45.65	45.70	45.70	-0.05	7	2553
10:46:40	45.65	45.70	45.70	-0.05	5	2546
10:46:32	45.65	45.70	45.70	-0.05	2	2541
10:46:14	45.70	45.75	45.70	-0.05	1	2539
10:46:01	45.70	45.75	45.70	-0.05	1	2538
10:45:56	45.70	45.75	45.70	-0.05	5	2537
10:45:00	45.70	45.75	45.75	0	1	2532
10:44:49	45.70	45.75	45.70	-0.05	6	2531
10:44:14	45.70	45.75	45.70	-0.05	5	2525
10:43:47	45.70	45.75	45.75	0	2	2520
10:43:44	45.70	45.75	45.75	0	2	2518
10:43:29	45.70	45.75	45.75	0	1	2516
10:43:22	45.70	45.75	45.75	0	1	2515
10:42:50	45.65	45.70	45.70	-0.05	1	2514
10:42:36	45.65	45.70	45.70	-0.05	1	2513
10:42:32	45.65	45.70	45.70	-0.05	5	2512
10:41:59	45.70	45.75	45.70	-0.05	18	2507
10:41:58	45.70	45.75	45.75	0	1	2489
10:41:25	45.70	45.75	45.75	0	2	2488
10:41:20	45.70	45.75	45.75	0	5	2486
10:41:05	45.70	45.75	45.75	0	1	2481
10:40:46	45.70	45.75	45.70	-0.05	1	2480
10:40:41	45.65	45.70	45.70	-0.05	2	2479
10:40:36	45.65	45.70	45.70	-0.05	2	2477
10:40:35	45.65	45.70	45.70	-0.05	1	2475
10:40:26	45.65	45.70	45.70	-0.05	1	2474
10:40:13	45.65	45.70	45.70	-0.05	1	2473
10:40:08	45.70	45.75	45.70	-0.05	1	2472
10:40:05	45.70	45.75	45.70	-0.05	5	2471
10:39:57	45.70	45.75	45.70	-0.05	1	2466
10:39:57	45.70	45.75	45.70	-0.05	21	2465
10:39:54	45.70	45.75	45.70	-0.05	1	2444
10:39:51	45.70	45.75	45.70	-0.05	2	2443
10:39:46	45.70	45.75	45.70	-0.05	10	2441
10:39:27	45.70	45.75	45.70	-0.05	1	2431
10:38:36	45.70	45.75	45.75	0	2	2430
10:38:23	45.70	45.75	45.75	0	2	2428
10:38:03	45.70	45.75	45.75	0	1	2426
10:37:44	45.70	45.75	45.75	0	5	2425
10:37:23	45.75	45.80	45.75	0	1	2420
10:37:19	45.75	45.80	45.75	0	1	2419
10:37:19	45.75	45.80	45.75	0	6	2418
10:37:18	45.75	45.80	45.75	0	1	2412
10:37:11	45.75	45.80	45.75	0	1	2411
10:36:53	45.75	45.80	45.75	0	9	2410
10:36:08	45.75	45.80	45.75	0	1	2401
10:36:08	45.75	45.80	45.75	0	1	2400
10:35:59	45.75	45.80	45.80	+0.05	5	2399
10:35:42	45.75	45.80	45.75	0	11	2394
10:35:06	45.75	45.80	45.75	0	1	2383
10:34:56	45.75	45.80	45.80	+0.05	1	2382
10:34:08	45.80	45.85	45.80	+0.05	3	2381
10:33:50	45.80	45.85	45.75	0	2	2378
10:33:50	45.80	45.85	45.80	+0.05	5	2376
10:33:50	45.80	45.85	45.80	+0.05	4	2371
10:33:38	45.80	45.85	45.80	+0.05	1	2367
10:33:33	45.80	45.85	45.80	+0.05	4	2366
10:33:30	45.85	45.90	45.85	+0.10	6	2362
10:33:30	45.85	45.90	45.85	+0.10	2	2356
10:33:19	45.85	45.90	45.85	+0.10	3	2354
10:32:36	45.80	45.85	45.85	+0.10	5	2351
10:32:24	45.80	45.85	45.85	+0.10	5	2346
10:31:42	45.75	45.80	45.80	+0.05	2	2341
10:31:35	45.75	45.80	45.80	+0.05	1	2339
10:31:30	45.75	45.80	45.80	+0.05	1	2338
10:31:26	45.75	45.80	45.80	+0.05	1	2337
10:31:18	45.75	45.80	45.80	+0.05	1	2336
10:31:15	45.75	45.80	45.80	+0.05	1	2335
10:30:55	45.75	45.80	45.80	+0.05	2	2334
10:30:53	45.75	45.85	45.75	0	1	2332
10:30:11	45.75	45.85	45.75	0	1	2331
10:29:54	45.80	45.85	45.75	0	4	2330
10:29:54	45.80	45.85	45.80	+0.05	2	2326
10:29:39	45.80	45.85	45.80	+0.05	1	2324
10:29:39	45.80	45.85	45.80	+0.05	2	2323
10:29:39	45.80	45.85	45.80	+0.05	1	2321
10:29:39	45.80	45.85	45.80	+0.05	8	2320
10:29:39	45.80	45.85	45.80	+0.05	17	2312
10:29:35	45.80	45.85	45.80	+0.05	3	2295
10:28:08	45.80	45.85	45.80	+0.05	5	2292
10:27:35	45.80	45.85	45.80	+0.05	1	2287
10:27:27	45.80	45.85	45.80	+0.05	1	2286
10:26:49	45.85	45.90	45.80	+0.05	1	2285
10:26:49	45.85	45.90	45.85	+0.10	1	2284
10:26:45	45.80	45.85	45.85	+0.10	1	2283
10:26:40	45.85	45.90	45.85	+0.10	1	2282
10:26:26	45.80	45.85	45.85	+0.10	1	2281
10:26:20	45.80	45.85	45.85	+0.10	2	2280
10:26:14	45.85	45.90	45.85	+0.10	1	2278
10:26:11	45.85	45.90	45.85	+0.10	1	2277
10:26:10	45.85	45.90	45.90	+0.15	1	2276
10:26:09	45.85	45.90	45.85	+0.10	2	2275
10:26:03	45.80	45.85	45.85	+0.10	1	2273
10:26:00	45.85	45.90	45.85	+0.10	6	2272
10:25:49	45.85	45.90	45.85	+0.10	2	2266
10:25:25	45.85	45.90	45.85	+0.10	1	2264
10:25:05	45.85	45.90	45.85	+0.10	1	2263
10:25:03	45.85	45.90	45.85	+0.10	2	2262
10:24:55	45.85	45.90	45.85	+0.10	1	2260
10:24:51	45.85	45.90	45.85	+0.10	2	2259
10:24:40	45.85	45.90	45.85	+0.10	1	2257
10:24:37	45.85	45.90	45.85	+0.10	1	2256
10:24:29	45.85	45.90	45.85	+0.10	2	2255
10:24:07	45.85	45.90	45.90	+0.15	1	2253
10:23:15	45.90	45.95	45.90	+0.15	5	2252
10:23:09	45.90	45.95	45.90	+0.15	1	2247
10:23:02	45.90	45.95	45.90	+0.15	1	2246
10:22:38	45.90	45.95	45.90	+0.15	3	2245
10:22:38	45.90	45.95	45.90	+0.15	1	2242
10:22:28	45.90	45.95	45.90	+0.15	3	2241
10:22:23	45.90	45.95	45.90	+0.15	3	2238
10:22:03	45.90	45.95	45.90	+0.15	2	2235
10:21:58	45.90	45.95	45.90	+0.15	1	2233
10:21:44	45.90	45.95	45.90	+0.15	3	2232
10:21:15	45.90	45.95	45.90	+0.15	2	2229
10:20:45	45.90	45.95	45.90	+0.15	3	2227
10:20:33	45.90	45.95	45.90	+0.15	1	2224
10:18:33	45.90	45.95	45.95	+0.20	1	2223
10:18:32	45.90	45.95	45.95	+0.20	1	2222
10:18:08	45.90	45.95	45.95	+0.20	1	2221
10:18:00	45.90	45.95	45.95	+0.20	1	2220
10:17:17	45.90	45.95	45.95	+0.20	2	2219
10:17:16	45.90	45.95	45.90	+0.15	1	2217
10:16:58	45.90	45.95	45.90	+0.15	1	2216
10:16:55	45.90	45.95	45.90	+0.15	5	2215
10:15:56	45.90	45.95	45.90	+0.15	1	2210
10:14:38	45.90	45.95	45.90	+0.15	1	2209
10:14:32	45.90	45.95	45.90	+0.15	1	2208
10:14:22	45.90	45.95	45.90	+0.15	1	2207
10:13:48	45.90	45.95	45.90	+0.15	1	2206
10:13:46	45.90	45.95	45.95	+0.20	1	2205
10:13:23	45.90	45.95	45.95	+0.20	1	2204
10:12:45	45.90	45.95	45.90	+0.15	1	2203
10:12:26	45.90	45.95	45.90	+0.15	3	2202
10:11:31	45.90	45.95	45.90	+0.15	5	2199
10:10:59	45.95	46.00	45.95	+0.20	3	2194
10:10:56	45.95	46.00	45.95	+0.20	1	2191
10:10:54	45.95	46.00	45.95	+0.20	1	2190
10:10:54	45.95	46.00	45.95	+0.20	1	2189
10:10:54	45.95	46.00	45.95	+0.20	5	2188
10:10:54	45.95	46.00	45.95	+0.20	1	2183
10:10:46	45.95	46.00	45.95	+0.20	2	2182
10:10:41	45.95	46.00	45.95	+0.20	6	2180
10:10:27	45.95	46.00	45.95	+0.20	4	2174
10:09:58	45.95	46.00	45.95	+0.20	1	2170
10:09:54	45.95	46.00	45.95	+0.20	1	2169
10:09:43	45.95	46.00	46.00	+0.25	5	2168
10:07:33	45.95	46.00	46.00	+0.25	5	2163
10:06:46	45.95	46.00	45.95	+0.20	1	2158
10:06:14	45.95	46.00	45.95	+0.20	1	2157
10:05:21	45.95	46.00	45.95	+0.20	1	2156
10:04:44	45.95	46.00	45.95	+0.20	2	2155
10:04:36	45.95	46.00	45.95	+0.20	1	2153
10:04:10	45.95	46.00	45.95	+0.20	1	2152
10:03:54	45.95	46.00	45.95	+0.20	2	2151
10:03:54	45.95	46.00	46.00	+0.25	7	2149
10:03:49	45.95	46.00	45.95	+0.20	1	2142
10:03:36	45.95	46.00	45.95	+0.20	4	2141
10:03:11	45.95	46.00	45.95	+0.20	1	2137
10:03:01	45.95	46.00	45.95	+0.20	1	2136
10:02:54	45.95	46.00	45.95	+0.20	1	2135
10:02:50	45.95	46.00	45.95	+0.20	1	2134
10:02:40	45.95	46.00	45.95	+0.20	5	2133
10:02:16	45.95	46.00	45.95	+0.20	1	2128
10:01:44	45.95	46.00	46.00	+0.25	1	2127
10:00:38	45.95	46.00	46.00	+0.25	3	2126
10:00:21	45.95	46.00	46.00	+0.25	1	2123
09:59:32	46.00	46.05	46.00	+0.25	5	2122
09:59:23	46.00	46.05	46.00	+0.25	1	2117
09:59:03	45.90	46.00	46.00	+0.25	14	2116
09:58:59	45.90	45.95	45.95	+0.20	3	2102
09:58:26	45.95	46.00	45.95	+0.20	2	2099
09:58:14	45.95	46.00	45.95	+0.20	1	2097
09:58:03	45.95	46.00	45.95	+0.20	5	2096
09:57:56	45.95	46.00	45.95	+0.20	1	2091
09:57:41	45.95	46.00	45.95	+0.20	3	2090
09:57:33	45.95	46.00	45.95	+0.20	2	2087
09:57:32	45.95	46.00	45.95	+0.20	1	2085
09:57:14	45.95	46.00	45.95	+0.20	1	2084
09:56:48	46.00	46.05	46.00	+0.25	23	2083
09:56:44	46.00	46.05	46.00	+0.25	5	2060
09:55:54	46.00	46.05	46.00	+0.25	10	2055
09:55:10	46.00	46.05	46.05	+0.30	1	2045
09:54:58	46.00	46.10	46.10	+0.35	2	2044
09:54:53	46.00	46.10	46.10	+0.35	1	2042
09:54:51	46.00	46.10	46.10	+0.35	1	2041
09:54:12	46.05	46.10	46.05	+0.30	3	2040
09:53:36	46.05	46.10	46.10	+0.35	2	2037
09:53:04	46.05	46.10	46.10	+0.35	2	2035
09:52:26	46.05	46.10	46.10	+0.35	4	2033
09:52:12	46.05	46.10	46.10	+0.35	2	2029
09:51:50	46.05	46.10	46.10	+0.35	2	2027
09:51:50	46.10	46.15	46.10	+0.35	3	2025
09:51:46	46.10	46.15	46.10	+0.35	1	2022
09:51:43	46.10	46.15	46.10	+0.35	4	2021
09:51:27	46.10	46.15	46.10	+0.35	2	2017
09:51:00	46.10	46.15	46.15	+0.40	3	2015
09:51:00	46.10	46.15	46.15	+0.40	10	2012
09:50:53	46.10	46.15	46.10	+0.35	2	2002
09:50:26	46.10	46.15	46.15	+0.40	1	2000
09:50:25	46.10	46.20	46.10	+0.35	1	1999
09:50:17	46.10	46.15	46.15	+0.40	1	1998
09:50:15	46.10	46.20	46.10	+0.35	1	1997
09:50:14	46.10	46.15	46.15	+0.40	4	1996
09:50:13	46.10	46.15	46.15	+0.40	2	1992
09:49:55	46.15	46.20	46.15	+0.40	1	1990
09:49:50	46.10	46.20	46.10	+0.35	1	1989
09:49:41	46.10	46.15	46.15	+0.40	1	1988
09:49:40	46.10	46.15	46.15	+0.40	1	1987
09:49:32	46.15	46.20	46.15	+0.40	5	1986
09:49:11	46.10	46.20	46.10	+0.35	3	1981
09:49:02	46.10	46.15	46.15	+0.40	1	1978
09:49:02	46.15	46.20	46.15	+0.40	3	1977
09:49:00	46.15	46.20	46.15	+0.40	2	1974
09:48:58	46.15	46.20	46.20	+0.45	2	1972
09:48:57	46.15	46.20	46.15	+0.40	1	1970
09:48:54	46.15	46.20	46.15	+0.40	1	1969
09:48:47	46.15	46.20	46.15	+0.40	1	1968
09:48:40	46.10	46.15	46.15	+0.40	9	1967
09:48:33	46.15	46.20	46.15	+0.40	3	1958
09:48:32	46.15	46.20	46.15	+0.40	1	1955
09:48:31	46.10	46.15	46.15	+0.40	2	1954
09:48:31	46.10	46.15	46.15	+0.40	2	1952
09:48:31	46.05	46.15	46.15	+0.40	3	1950
09:48:31	46.05	46.15	46.15	+0.40	1	1947
09:48:31	46.15	46.20	46.15	+0.40	7	1946
09:48:28	46.15	46.20	46.20	+0.45	4	1939
09:48:24	46.15	46.20	46.15	+0.40	2	1935
09:48:23	46.15	46.20	46.20	+0.45	1	1933
09:48:20	46.15	46.20	46.20	+0.45	1	1932
09:47:57	46.15	46.20	46.15	+0.40	1	1931
09:47:56	46.15	46.20	46.20	+0.45	1	1930
09:47:56	46.15	46.20	46.15	+0.40	5	1929
09:47:55	46.15	46.20	46.20	+0.45	21	1924
09:47:46	46.10	46.15	46.15	+0.40	1	1903
09:47:44	46.10	46.15	46.15	+0.40	1	1902
09:47:44	46.10	46.15	46.15	+0.40	1	1901
09:47:42	46.10	46.15	46.15	+0.40	1	1900
09:47:42	46.10	46.15	46.15	+0.40	2	1899
09:47:28	46.05	46.20	46.05	+0.30	6	1897
09:47:28	46.05	46.15	46.15	+0.40	7	1891
09:47:26	46.10	46.15	46.15	+0.40	7	1884
09:47:26	46.10	46.15	46.15	+0.40	3	1877
09:47:26	46.05	46.15	46.15	+0.40	24	1874
09:47:23	46.05	46.15	46.05	+0.30	1	1850
09:47:22	46.05	46.10	46.10	+0.35	77	1849
09:47:22	46.05	46.10	46.10	+0.35	4	1772
09:47:22	46.00	46.05	46.05	+0.30	4	1768
09:47:22	46.00	46.05	46.05	+0.30	1	1764
09:47:22	46.00	46.05	46.05	+0.30	11	1763
09:47:19	46.00	46.05	46.05	+0.30	1	1752
09:47:14	46.00	46.05	46.00	+0.25	1	1751
09:47:13	46.00	46.05	46.05	+0.30	1	1750
09:46:59	46.00	46.05	46.00	+0.25	1	1749
09:46:57	46.00	46.05	46.00	+0.25	2	1748
09:46:54	46.00	46.05	46.00	+0.25	5	1746
09:46:13	46.00	46.05	46.00	+0.25	1	1741
09:46:00	46.00	46.05	46.00	+0.25	3	1740
09:45:41	46.00	46.05	46.00	+0.25	1	1737
09:45:40	46.00	46.05	46.00	+0.25	1	1736
09:45:26	46.00	46.05	46.00	+0.25	1	1735
09:45:13	46.00	46.05	46.00	+0.25	1	1734
09:45:09	46.00	46.05	46.00	+0.25	1	1733
09:44:34	46.00	46.05	46.00	+0.25	1	1732
09:44:23	46.00	46.10	46.00	+0.25	1	1731
09:44:18	46.00	46.05	46.05	+0.30	1	1730
09:44:12	46.05	46.10	46.05	+0.30	1	1729
09:43:59	46.05	46.10	46.05	+0.30	1	1728
09:43:34	46.00	46.05	46.05	+0.30	5	1727
09:43:34	46.00	46.05	46.05	+0.30	5	1722
09:43:34	46.00	46.05	46.00	+0.25	1	1717
09:42:41	46.00	46.05	46.05	+0.30	1	1716
09:42:27	46.00	46.05	46.00	+0.25	1	1715
09:42:11	46.00	46.05	46.05	+0.30	1	1714
09:42:03	46.00	46.05	46.05	+0.30	5	1713
09:41:29	46.00	46.05	46.00	+0.25	10	1708
09:41:12	46.00	46.05	46.05	+0.30	2	1698
09:41:10	46.00	46.05	46.05	+0.30	1	1696
09:40:57	46.00	46.05	46.05	+0.30	5	1695
09:40:54	46.00	46.05	46.05	+0.30	1	1690
09:40:08	46.05	46.10	46.05	+0.30	6	1689
09:40:01	46.05	46.10	46.05	+0.30	1	1683
09:39:49	46.05	46.10	46.05	+0.30	3	1682
09:39:34	46.05	46.10	46.05	+0.30	1	1679
09:39:23	46.00	46.10	46.10	+0.35	1	1678
09:39:10	46.00	46.05	46.05	+0.30	6	1677
09:39:10	45.95	46.00	46.00	+0.25	12	1671
09:39:03	45.95	46.00	45.95	+0.20	1	1659
09:39:00	45.95	46.00	46.00	+0.25	1	1658
09:38:37	45.95	46.00	45.95	+0.20	1	1657
09:38:30	45.95	46.00	46.00	+0.25	20	1656
09:38:20	45.95	46.00	46.00	+0.25	1	1636
09:38:19	46.00	46.05	46.00	+0.25	8	1635
09:38:16	46.00	46.05	46.05	+0.30	1	1627
09:38:11	46.00	46.05	46.05	+0.30	1	1626
09:37:27	46.00	46.05	46.00	+0.25	3	1625
09:37:26	46.00	46.05	46.05	+0.30	1	1622
09:37:23	46.00	46.05	46.05	+0.30	1	1621
09:37:03	45.95	46.00	46.00	+0.25	16	1620
09:37:03	45.95	46.00	46.00	+0.25	3	1604
09:37:03	45.95	46.00	46.00	+0.25	12	1601
09:36:55	45.90	45.95	45.95	+0.20	20	1589
09:36:55	45.90	45.95	45.90	+0.15	10	1569
09:36:52	45.90	45.95	45.90	+0.15	1	1559
09:36:28	45.90	45.95	45.95	+0.20	1	1558
09:36:14	45.85	45.95	45.85	+0.10	1	1557
09:36:14	45.85	45.90	45.90	+0.15	10	1556
09:36:14	45.85	45.90	45.85	+0.10	1	1546
09:36:14	45.80	45.85	45.85	+0.10	3	1545
09:36:14	45.80	45.85	45.85	+0.10	6	1542
09:36:14	45.85	45.90	45.85	+0.10	25	1536
09:36:12	45.85	45.90	45.85	+0.10	1	1511
09:36:01	45.85	45.90	45.85	+0.10	2	1510
09:35:43	45.85	45.90	45.90	+0.15	1	1508
09:35:40	45.90	45.95	45.90	+0.15	10	1507
09:35:04	45.90	45.95	45.90	+0.15	1	1497
09:34:55	45.90	45.95	45.90	+0.15	1	1496
09:34:51	45.90	45.95	45.90	+0.15	1	1495
09:34:48	45.90	45.95	45.90	+0.15	3	1494
09:34:46	45.90	45.95	45.90	+0.15	1	1491
09:34:32	45.90	45.95	45.90	+0.15	3	1490
09:33:17	45.90	45.95	45.90	+0.15	1	1487
09:32:52	45.90	45.95	45.90	+0.15	3	1486
09:32:31	45.90	45.95	45.90	+0.15	1	1483
09:32:26	45.90	45.95	45.90	+0.15	10	1482
09:31:58	45.90	45.95	45.90	+0.15	1	1472
09:31:49	45.90	46.00	46.00	+0.25	1	1471
09:31:46	45.90	46.00	45.90	+0.15	1	1470
09:31:46	45.95	46.00	45.95	+0.20	17	1469
09:31:12	45.95	46.00	45.95	+0.20	2	1452
09:31:02	46.00	46.05	46.00	+0.25	9	1450
09:30:59	46.00	46.05	46.00	+0.25	1	1441
09:30:53	46.00	46.05	46.00	+0.25	2	1440
09:30:41	46.00	46.05	46.00	+0.25	1	1438
09:30:41	46.00	46.05	46.00	+0.25	1	1437
09:30:40	46.00	46.05	46.00	+0.25	1	1436
09:30:40	46.00	46.05	46.00	+0.25	1	1435
09:30:39	46.00	46.05	46.00	+0.25	2	1434
09:30:28	46.00	46.05	46.00	+0.25	2	1432
09:30:01	46.00	46.05	46.00	+0.25	1	1430
09:29:52	46.00	46.05	46.05	+0.30	1	1429
09:29:12	46.00	46.10	46.10	+0.35	1	1428
09:28:55	46.00	46.05	46.05	+0.30	1	1427
09:28:55	46.00	46.05	46.05	+0.30	1	1426
09:28:46	46.00	46.05	46.05	+0.30	23	1425
09:28:43	46.00	46.05	46.05	+0.30	2	1402
09:28:42	45.95	46.00	46.00	+0.25	9	1400
09:28:42	45.95	46.00	46.00	+0.25	10	1391
09:28:42	45.95	46.00	46.00	+0.25	64	1381
09:28:28	45.90	45.95	45.95	+0.20	3	1317
09:28:18	45.90	45.95	45.95	+0.20	13	1314
09:28:18	45.85	45.90	45.90	+0.15	33	1301
09:28:16	45.85	45.90	45.90	+0.15	1	1268
09:27:53	45.85	45.90	45.90	+0.15	1	1267
09:27:53	45.85	45.90	45.90	+0.15	5	1266
09:27:49	45.85	45.90	45.85	+0.10	25	1261
09:27:31	45.85	45.90	45.85	+0.10	1	1236
09:27:15	45.85	45.90	45.90	+0.15	1	1235
09:27:11	45.85	45.90	45.85	+0.10	1	1234
09:26:57	45.85	45.90	45.90	+0.15	1	1233
09:26:51	45.85	45.90	45.90	+0.15	1	1232
09:26:51	45.85	45.90	45.90	+0.15	1	1231
09:26:44	45.85	45.90	45.90	+0.15	1	1230
09:26:42	45.85	45.90	45.90	+0.15	2	1229
09:26:31	45.85	45.90	45.90	+0.15	1	1227
09:26:19	45.85	45.90	45.90	+0.15	1	1226
09:26:10	45.85	45.90	45.90	+0.15	1	1225
09:26:06	45.85	45.90	45.90	+0.15	3	1224
09:26:02	45.85	45.90	45.90	+0.15	1	1221
09:25:55	45.85	45.90	45.90	+0.15	1	1220
09:25:41	45.85	45.90	45.85	+0.10	1	1219
09:25:24	45.85	45.90	45.90	+0.15	10	1218
09:25:15	45.85	45.90	45.85	+0.10	1	1208
09:25:06	45.85	45.90	45.85	+0.10	4	1207
09:24:57	45.85	45.90	45.90	+0.15	1	1203
09:24:54	45.85	45.90	45.85	+0.10	1	1202
09:24:50	45.85	45.90	45.85	+0.10	1	1201
09:24:36	45.85	45.90	45.85	+0.10	3	1200
09:24:36	45.90	45.95	45.90	+0.15	46	1197
09:24:34	45.90	45.95	45.90	+0.15	4	1151
09:24:23	45.90	45.95	45.90	+0.15	1	1147
09:24:14	45.90	45.95	45.90	+0.15	1	1146
09:24:04	45.90	45.95	45.95	+0.20	5	1145
09:24:01	45.90	45.95	45.90	+0.15	3	1140
09:23:57	45.90	45.95	45.90	+0.15	3	1137
09:23:54	45.90	45.95	45.90	+0.15	1	1134
09:23:49	45.90	45.95	45.90	+0.15	1	1133
09:23:45	45.90	45.95	45.90	+0.15	1	1132
09:23:38	45.90	45.95	45.90	+0.15	2	1131
09:23:36	45.90	45.95	45.90	+0.15	2	1129
09:23:30	45.90	45.95	45.90	+0.15	2	1127
09:23:28	45.90	45.95	45.90	+0.15	1	1125
09:23:23	45.90	45.95	45.90	+0.15	2	1124
09:23:18	45.90	45.95	45.90	+0.15	5	1122
09:22:58	45.90	45.95	45.95	+0.20	1	1117
09:22:56	45.90	45.95	45.95	+0.20	1	1116
09:22:56	45.95	46.00	45.95	+0.20	4	1115
09:22:56	45.95	46.00	45.95	+0.20	1	1111
09:22:31	45.95	46.00	45.95	+0.20	1	1110
09:22:31	45.90	45.95	45.95	+0.20	4	1109
09:22:27	45.90	45.95	45.90	+0.15	2	1105
09:22:12	45.95	46.00	45.95	+0.20	2	1103
09:22:12	45.95	46.00	45.95	+0.20	4	1101
09:22:07	45.95	46.00	45.95	+0.20	1	1097
09:22:07	45.95	46.00	45.95	+0.20	2	1096
09:22:00	45.95	46.00	45.95	+0.20	1	1094
09:22:00	45.95	46.00	45.95	+0.20	5	1093
09:22:00	45.95	46.00	45.95	+0.20	1	1088
09:21:55	45.95	46.00	46.00	+0.25	1	1087
09:21:50	45.95	46.00	46.00	+0.25	3	1086
09:21:48	45.95	46.00	45.95	+0.20	1	1083
09:21:45	45.95	46.00	45.95	+0.20	1	1082
09:21:44	45.95	46.00	45.95	+0.20	2	1081
09:21:43	45.95	46.00	45.95	+0.20	1	1079
09:21:37	45.95	46.00	45.95	+0.20	1	1078
09:21:36	45.95	46.00	45.95	+0.20	1	1077
09:21:36	45.95	46.00	45.95	+0.20	1	1076
09:21:28	45.95	46.00	46.00	+0.25	1	1075
09:21:09	45.95	46.00	45.95	+0.20	5	1074
09:21:07	45.95	46.00	46.00	+0.25	1	1069
09:21:05	45.95	46.00	46.00	+0.25	10	1068
09:20:58	45.95	46.00	45.95	+0.20	2	1058
09:20:55	45.95	46.00	46.00	+0.25	1	1056
09:20:50	45.95	46.00	45.95	+0.20	4	1055
09:20:25	45.95	46.00	46.00	+0.25	1	1051
09:20:15	45.95	46.00	46.00	+0.25	1	1050
09:20:15	45.95	46.00	45.95	+0.20	3	1049
09:20:11	45.95	46.00	45.95	+0.20	3	1046
09:20:09	45.95	46.00	45.95	+0.20	1	1043
09:20:00	45.95	46.00	45.95	+0.20	1	1042
09:19:22	46.00	46.05	46.00	+0.25	25	1041
09:19:22	46.00	46.05	46.00	+0.25	10	1016
09:19:13	46.00	46.05	46.00	+0.25	4	1006
09:18:58	46.00	46.05	46.00	+0.25	2	1002
09:18:30	46.00	46.05	46.00	+0.25	1	1000
09:18:01	46.00	46.05	46.05	+0.30	1	999
09:17:17	46.00	46.05	46.05	+0.30	1	998
09:17:14	46.00	46.05	46.05	+0.30	2	997
09:16:59	46.00	46.05	46.00	+0.25	1	995
09:16:57	46.00	46.05	46.05	+0.30	1	994
09:16:56	46.00	46.05	46.00	+0.25	1	993
09:16:54	46.00	46.05	46.05	+0.30	1	992
09:16:40	46.00	46.05	46.05	+0.30	1	991
09:16:34	46.05	46.10	46.05	+0.30	8	990
09:16:34	46.05	46.10	46.05	+0.30	13	982
09:16:33	46.05	46.10	46.05	+0.30	1	969
09:16:26	46.05	46.10	46.05	+0.30	7	968
09:16:26	46.05	46.10	46.05	+0.30	1	961
09:16:19	46.05	46.10	46.05	+0.30	1	960
09:16:15	46.05	46.10	46.05	+0.30	1	959
09:16:09	46.05	46.10	46.05	+0.30	1	958
09:16:02	46.05	46.10	46.10	+0.35	1	957
09:15:52	46.05	46.10	46.05	+0.30	1	956
09:15:40	46.05	46.10	46.05	+0.30	1	955
09:15:06	46.05	46.10	46.05	+0.30	1	954
09:15:05	46.00	46.05	46.05	+0.30	11	953
09:15:01	46.00	46.05	46.00	+0.25	2	942
09:15:01	46.00	46.05	46.05	+0.30	1	940
09:14:59	46.00	46.05	46.00	+0.25	1	939
09:14:48	46.00	46.05	46.00	+0.25	1	938
09:14:39	46.00	46.05	46.00	+0.25	10	937
09:14:37	46.00	46.05	46.05	+0.30	5	927
09:14:31	46.00	46.05	46.00	+0.25	2	922
09:14:18	46.00	46.05	46.00	+0.25	1	920
09:14:12	46.00	46.05	46.00	+0.25	2	919
09:14:10	46.00	46.05	46.05	+0.30	5	917
09:14:09	46.00	46.05	46.00	+0.25	1	912
09:14:09	46.00	46.05	46.00	+0.25	4	911
09:14:02	46.00	46.05	46.00	+0.25	6	907
09:14:01	46.00	46.05	46.00	+0.25	4	901
09:14:00	46.00	46.05	46.00	+0.25	1	897
09:13:58	46.00	46.05	46.00	+0.25	10	896
09:13:57	45.95	46.00	46.00	+0.25	14	886
09:13:51	45.95	46.00	46.00	+0.25	1	872
09:13:39	45.95	46.00	45.95	+0.20	4	871
09:13:38	45.95	46.00	46.00	+0.25	1	867
09:13:38	45.95	46.00	46.00	+0.25	2	866
09:13:33	45.95	46.00	46.00	+0.25	1	864
09:13:18	45.95	46.00	46.00	+0.25	2	863
09:13:17	45.95	46.00	46.00	+0.25	1	861
09:13:10	46.00	46.05	46.00	+0.25	3	860
09:13:04	46.00	46.05	46.00	+0.25	1	857
09:12:56	46.00	46.05	46.00	+0.25	1	856
09:12:45	46.00	46.05	46.00	+0.25	2	855
09:12:42	46.00	46.05	46.00	+0.25	1	853
09:12:37	45.95	46.00	46.00	+0.25	7	852
09:12:37	45.95	46.00	46.00	+0.25	1	845
09:12:16	45.95	46.00	46.00	+0.25	2	844
09:12:10	46.00	46.05	46.00	+0.25	3	842
09:12:00	46.00	46.05	46.00	+0.25	1	839
09:11:59	46.00	46.05	46.00	+0.25	6	838
09:11:58	45.95	46.00	46.00	+0.25	1	832
09:11:56	45.95	46.00	45.95	+0.20	1	831
09:11:48	45.95	46.00	46.00	+0.25	1	830
09:11:46	46.00	46.05	46.00	+0.25	5	829
09:11:42	46.00	46.05	46.00	+0.25	1	824
09:11:40	46.00	46.05	46.00	+0.25	1	823
09:11:34	46.00	46.05	46.00	+0.25	1	822
09:11:30	46.00	46.05	46.00	+0.25	1	821
09:11:10	46.00	46.05	46.00	+0.25	1	820
09:10:46	45.95	46.00	46.00	+0.25	1	819
09:10:46	45.95	46.00	46.00	+0.25	7	818
09:10:45	45.95	46.00	46.00	+0.25	6	811
09:10:44	45.95	46.00	46.00	+0.25	2	805
09:10:44	45.95	46.00	46.00	+0.25	4	803
09:10:39	45.95	46.00	46.00	+0.25	8	799
09:10:23	45.95	46.00	46.00	+0.25	1	791
09:10:09	45.95	46.00	46.00	+0.25	5	790
09:10:05	45.95	46.00	45.95	+0.20	1	785
09:09:53	46.00	46.05	46.00	+0.25	12	784
09:09:49	46.00	46.05	46.00	+0.25	2	772
09:09:46	46.00	46.05	46.00	+0.25	3	770
09:09:42	46.00	46.05	46.00	+0.25	2	767
09:09:40	46.00	46.05	46.05	+0.30	1	765
09:09:37	46.00	46.05	46.00	+0.25	2	764
09:09:25	45.95	46.00	46.00	+0.25	3	762
09:09:24	45.90	46.00	46.00	+0.25	1	759
09:09:21	45.95	46.00	45.95	+0.20	1	758
09:09:21	45.90	46.00	45.90	+0.15	1	757
09:09:18	45.90	46.00	45.90	+0.15	2	756
09:09:13	45.90	45.95	45.95	+0.20	10	754
09:09:11	45.90	45.95	45.90	+0.15	3	744
09:08:57	45.90	45.95	45.90	+0.15	2	741
09:08:55	45.95	46.00	45.95	+0.20	8	739
09:08:55	45.95	46.00	45.95	+0.20	5	731
09:08:55	45.95	46.00	45.95	+0.20	1	726
09:08:55	46.00	46.05	46.00	+0.25	5	725
09:08:55	46.00	46.05	46.00	+0.25	7	720
09:08:55	46.00	46.10	46.00	+0.25	32	713
09:08:49	46.05	46.10	46.05	+0.30	17	681
09:08:24	46.05	46.10	46.10	+0.35	1	664
09:08:23	46.05	46.10	46.10	+0.35	4	663
09:08:20	46.05	46.10	46.10	+0.35	3	659
09:08:18	46.05	46.10	46.05	+0.30	2	656
09:08:15	46.05	46.10	46.10	+0.35	1	654
09:07:59	46.05	46.10	46.10	+0.35	1	653
09:07:48	46.05	46.10	46.05	+0.30	1	652
09:07:38	46.05	46.10	46.00	+0.25	3	651
09:07:38	46.05	46.10	46.05	+0.30	5	648
09:07:35	46.05	46.10	46.05	+0.30	4	643
09:07:35	46.05	46.10	46.05	+0.30	5	639
09:07:28	46.05	46.10	46.10	+0.35	1	634
09:07:27	46.00	46.05	46.05	+0.30	6	633
09:07:25	46.00	46.05	46.05	+0.30	1	627
09:07:19	46.00	46.05	46.05	+0.30	2	626
09:07:14	46.00	46.05	46.05	+0.30	1	624
09:07:10	46.05	46.10	46.05	+0.30	8	623
09:07:10	46.05	46.10	46.05	+0.30	5	615
09:06:50	46.10	46.15	46.10	+0.35	41	610
09:06:50	46.10	46.15	46.10	+0.35	17	569
09:06:50	46.10	46.20	46.10	+0.35	4	552
09:06:45	46.10	46.15	46.15	+0.40	1	548
09:06:44	46.10	46.20	46.10	+0.35	8	547
09:06:44	46.15	46.20	46.15	+0.40	13	539
09:06:44	46.15	46.20	46.15	+0.40	10	526
09:06:38	46.15	46.20	46.20	+0.45	3	516
09:06:37	46.20	46.25	46.20	+0.45	6	513
09:06:29	46.20	46.25	46.20	+0.45	20	507
09:06:28	46.20	46.25	46.20	+0.45	16	487
09:06:28	46.20	46.25	46.20	+0.45	5	471
09:06:27	46.20	46.25	46.20	+0.45	1	466
09:06:27	46.20	46.25	46.20	+0.45	5	465
09:06:25	46.20	46.25	46.20	+0.45	1	460
09:06:25	46.20	46.25	46.25	+0.50	1	459
09:06:25	46.20	46.25	46.20	+0.45	1	458
09:06:15	46.20	46.25	46.25	+0.50	1	457
09:06:09	46.20	46.25	46.25	+0.50	10	456
09:06:06	46.20	46.25	46.20	+0.45	2	446
09:06:05	46.20	46.25	46.20	+0.45	1	444
09:05:54	46.20	46.25	46.20	+0.45	1	443
09:05:51	46.20	46.25	46.20	+0.45	1	442
09:05:50	46.20	46.25	46.20	+0.45	1	441
09:05:49	46.15	46.20	46.20	+0.45	15	440
09:05:48	46.15	46.20	46.20	+0.45	1	425
09:05:45	46.15	46.20	46.20	+0.45	10	424
09:05:42	46.15	46.20	46.20	+0.45	5	414
09:05:41	46.15	46.20	46.15	+0.40	1	409
09:05:29	46.15	46.20	46.20	+0.45	1	408
09:05:20	46.15	46.20	46.20	+0.45	1	407
09:05:18	46.15	46.20	46.20	+0.45	1	406
09:05:17	46.20	46.25	46.20	+0.45	3	405
09:05:17	46.20	46.25	46.20	+0.45	1	402
09:05:13	46.20	46.25	46.20	+0.45	1	401
09:05:12	46.20	46.25	46.20	+0.45	2	400
09:05:01	46.20	46.25	46.20	+0.45	1	398
09:05:00	46.20	46.25	46.20	+0.45	1	397
09:04:59	46.20	46.25	46.20	+0.45	1	396
09:04:58	46.20	46.25	46.20	+0.45	4	395
09:04:51	46.20	46.25	46.20	+0.45	1	391
09:04:49	46.20	46.25	46.20	+0.45	1	390
09:04:48	46.20	46.25	46.20	+0.45	1	389
09:04:44	46.20	46.25	46.20	+0.45	2	388
09:04:41	46.15	46.20	46.20	+0.45	35	386
09:04:40	46.15	46.20	46.15	+0.40	3	351
09:04:39	46.15	46.20	46.15	+0.40	2	348
09:04:33	46.15	46.20	46.15	+0.40	1	346
09:04:33	46.15	46.20	46.15	+0.40	1	345
09:04:33	46.15	46.20	46.15	+0.40	1	344
09:04:32	46.15	46.20	46.15	+0.40	1	343
09:04:27	46.15	46.20	46.15	+0.40	1	342
09:04:13	46.20	46.25	46.20	+0.45	2	341
09:04:13	46.20	46.25	46.20	+0.45	25	339
09:04:09	46.20	46.25	46.20	+0.45	1	314
09:04:06	46.20	46.25	46.20	+0.45	1	313
09:04:06	46.20	46.25	46.20	+0.45	5	312
09:04:01	46.20	46.25	46.20	+0.45	1	307
09:03:52	46.20	46.25	46.20	+0.45	1	306
09:03:47	46.25	46.30	46.25	+0.50	9	305
09:03:47	46.25	46.30	46.25	+0.50	1	296
09:03:46	46.25	46.30	46.25	+0.50	1	295
09:03:44	46.25	46.30	46.25	+0.50	2	294
09:03:43	46.25	46.30	46.25	+0.50	1	292
09:03:42	46.25	46.30	46.25	+0.50	2	291
09:03:38	46.25	46.30	46.25	+0.50	1	289
09:03:36	46.25	46.30	46.25	+0.50	2	288
09:03:27	46.25	46.30	46.25	+0.50	2	286
09:03:26	46.25	46.30	46.30	+0.55	1	284
09:03:24	46.25	46.30	46.25	+0.50	1	283
09:03:22	46.25	46.30	46.25	+0.50	3	282
09:03:22	46.20	46.25	46.25	+0.50	4	279
09:03:21	46.20	46.25	46.25	+0.50	1	275
09:03:19	46.20	46.25	46.20	+0.45	1	274
09:03:14	46.20	46.25	46.25	+0.50	1	273
09:03:08	46.25	46.30	46.25	+0.50	1	272
09:03:08	46.25	46.30	46.25	+0.50	5	271
09:03:04	46.25	46.30	46.25	+0.50	1	266
09:03:02	46.25	46.30	46.25	+0.50	1	265
09:02:58	46.25	46.30	46.25	+0.50	2	264
09:02:58	46.25	46.30	46.30	+0.55	1	262
09:02:51	46.25	46.30	46.25	+0.50	1	261
09:02:47	46.25	46.30	46.30	+0.55	2	260
09:02:44	46.25	46.30	46.25	+0.50	1	258
09:02:32	46.25	46.30	46.30	+0.55	1	257
09:02:28	46.30	46.35	46.30	+0.55	1	256
09:02:27	46.25	46.30	46.30	+0.55	1	255
09:02:26	46.25	46.30	46.25	+0.50	1	254
09:02:26	46.30	46.35	46.30	+0.55	4	253
09:02:26	46.25	46.30	46.30	+0.55	1	249
09:02:24	46.30	46.35	46.30	+0.55	6	248
09:02:22	46.30	46.35	46.30	+0.55	1	242
09:02:21	46.30	46.35	46.35	+0.60	1	241
09:02:20	46.30	46.35	46.35	+0.60	1	240
09:02:19	46.30	46.35	46.30	+0.55	1	239
09:02:19	46.30	46.35	46.35	+0.60	1	238
09:02:17	46.35	46.40	46.35	+0.60	4	237
09:02:17	46.30	46.35	46.35	+0.60	1	233
09:02:14	46.35	46.40	46.35	+0.60	5	232
09:02:14	46.30	46.35	46.35	+0.60	10	227
09:02:13	46.30	46.35	46.30	+0.55	1	217
09:02:13	46.30	46.35	46.35	+0.60	5	216
09:02:11	46.30	46.35	46.30	+0.55	5	211
09:02:04	46.25	46.30	46.30	+0.55	12	206
09:02:04	46.25	46.30	46.30	+0.55	1	194
09:02:03	46.25	46.30	46.30	+0.55	1	193
09:02:01	46.25	46.30	46.30	+0.55	2	192
09:02:01	46.25	46.30	46.30	+0.55	10	190
09:02:01	46.25	46.30	46.30	+0.55	14	180
09:02:01	46.25	46.30	46.30	+0.55	1	166
09:02:00	46.25	46.30	46.25	+0.50	3	165
09:01:59	46.25	46.30	46.25	+0.50	2	162
09:01:59	46.25	46.30	46.30	+0.55	1	160
09:01:56	46.25	46.30	46.30	+0.55	1	159
09:01:52	46.25	46.30	46.25	+0.50	1	158
09:01:52	46.25	46.30	46.25	+0.50	1	157
09:01:52	46.25	46.30	46.30	+0.55	2	156
09:01:43	46.20	46.25	46.25	+0.50	1	154
09:01:41	46.20	46.25	46.20	+0.45	1	153
09:01:41	46.20	46.25	46.25	+0.50	4	152
09:01:41	46.20	46.25	46.25	+0.50	20	148
09:01:27	46.20	46.25	46.20	+0.45	1	128
09:01:27	46.20	46.25	46.20	+0.45	1	127
09:01:27	46.15	46.20	46.20	+0.45	20	126
09:01:25	46.15	46.20	46.15	+0.40	1	106
09:01:22	46.15	46.20	46.15	+0.40	1	105
09:01:19	46.10	46.15	46.15	+0.40	8	104
09:01:15	46.10	46.15	46.15	+0.40	1	96
09:01:14	46.10	46.15	46.15	+0.40	1	95
09:01:14	46.10	46.15	46.15	+0.40	2	94
09:01:08	46.10	46.15	46.10	+0.35	1	92
09:01:07	46.10	46.15	46.10	+0.35	1	91
09:01:03	46.10	46.15	46.10	+0.35	1	90
09:00:52	46.05	46.10	46.10	+0.35	2	89
09:00:51	46.05	46.10	46.10	+0.35	10	87
09:00:50	46.05	46.10	46.10	+0.35	1	77
09:00:48	46.10	46.15	46.10	+0.35	2	76
09:00:39	46.05	46.10	46.10	+0.35	1	74
09:00:38	46.05	46.10	46.10	+0.35	1	73
09:00:33	46.05	46.10	46.10	+0.35	2	72
09:00:27	46.00	46.05	46.05	+0.30	1	70
09:00:27	46.00	46.05	46.05	+0.30	2	69
09:00:25	46.00	46.10	46.10	+0.35	1	67
09:00:20	46.00	46.10	46.10	+0.35	1	66
09:00:12	46.00	46.10	46.00	+0.25	1	65
09:00:12	--	--	46.00	+0.25	64	64

　

國泰金：民眾買賣房意願降逾7...

台積電ADR19日上漲8.94美元漲幅...

我的自選股

即時重大訊息

‧美股創高台股大漲逾300點站上2...
‧iPhone 16開賣中華電：AI引爆...
‧【金屬盤後】金銅價漲☆

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。