最新《歐股》歐股走個別瑞士再保險績後升3%熱門《美股》道指早段下挫逾700點 Netflix棄收購飆漲一成

更新報價

奇鈦科 (3430) 化學工業上櫃

81.50 ▲+6.20 +8.23% 2.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.20	3,611	81.50	5	81.70	1	75.30	82.80	75.00	75.30

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	81.50	81.70	81.50	+6.20	3	3611
13:30:00	81.40	81.50	81.50	+6.20	79	3608
13:24:58	81.30	81.50	81.30	+6.00	1	3529
13:24:57	81.30	81.40	81.40	+6.10	1	3528
13:24:34	81.30	81.40	81.40	+6.10	1	3527
13:24:27	81.30	81.40	81.30	+6.00	2	3526
13:24:12	81.40	81.50	81.40	+6.10	1	3524
13:23:53	81.40	81.50	81.40	+6.10	1	3523
13:23:52	81.40	81.50	81.40	+6.10	1	3522
13:23:51	81.40	81.50	81.40	+6.10	1	3521
13:23:30	81.40	81.50	81.40	+6.10	1	3520
13:23:25	81.40	81.50	81.50	+6.20	1	3519
13:22:52	81.50	81.70	81.50	+6.20	1	3518
13:22:29	81.50	81.60	81.50	+6.20	2	3517
13:21:50	81.50	81.60	81.50	+6.20	1	3515
13:21:41	81.50	81.60	81.50	+6.20	1	3514
13:21:34	81.50	81.60	81.50	+6.20	1	3513
13:19:44	81.30	81.80	81.80	+6.50	1	3512
13:19:35	81.30	81.40	81.40	+6.10	1	3511
13:19:28	81.20	81.30	81.30	+6.00	1	3510
13:19:19	81.20	81.30	81.30	+6.00	1	3509
13:19:17	81.20	81.30	81.30	+6.00	2	3508
13:19:16	81.20	81.30	81.30	+6.00	1	3506
13:19:11	81.20	81.30	81.30	+6.00	1	3505
13:19:04	81.30	81.40	81.30	+6.00	3	3504
13:18:11	81.30	81.40	81.30	+6.00	1	3501
13:18:02	81.30	81.40	81.30	+6.00	1	3500
13:17:22	81.40	81.50	81.40	+6.10	1	3499
13:17:13	81.40	81.50	81.40	+6.10	2	3498
13:17:12	81.50	81.80	81.50	+6.20	1	3496
13:16:50	81.50	81.80	81.50	+6.20	1	3495
13:16:33	81.60	81.80	81.60	+6.30	2	3494
13:16:33	81.30	81.60	81.60	+6.30	1	3492
13:16:33	81.30	81.40	81.40	+6.10	1	3491
13:16:27	81.40	81.60	81.40	+6.10	2	3490
13:16:04	81.30	81.60	81.60	+6.30	2	3488
13:15:54	81.30	81.60	81.30	+6.00	1	3486
13:15:13	81.30	81.60	81.30	+6.00	2	3485
13:15:10	81.30	81.40	81.40	+6.10	1	3483
13:15:09	81.30	81.40	81.40	+6.10	1	3482
13:14:59	81.40	81.60	81.40	+6.10	1	3481
13:14:59	81.30	81.40	81.40	+6.10	1	3480
13:14:33	81.40	81.60	81.40	+6.10	1	3479
13:13:56	81.30	81.40	81.40	+6.10	1	3478
13:13:43	81.40	81.60	81.40	+6.10	1	3477
13:13:35	81.50	81.60	81.50	+6.20	5	3476
13:13:35	81.50	81.60	81.50	+6.20	2	3471
13:13:01	81.50	81.60	81.60	+6.30	1	3469
13:12:56	81.50	81.60	81.60	+6.30	1	3468
13:12:54	81.60	82.00	81.60	+6.30	1	3467
13:12:34	81.50	81.70	81.80	+6.50	1	3466
13:12:34	81.50	81.70	81.70	+6.40	1	3465
13:12:31	81.50	81.70	81.70	+6.40	2	3464
13:12:27	81.60	81.70	81.60	+6.30	1	3462
13:11:50	81.60	81.70	81.60	+6.30	1	3461
13:11:47	81.60	81.70	81.60	+6.30	2	3460
13:11:44	81.70	81.80	81.70	+6.40	2	3458
13:11:30	81.70	81.80	81.70	+6.40	3	3456
13:11:22	81.80	82.00	81.80	+6.50	4	3453
13:11:22	81.90	82.00	81.90	+6.60	4	3449
13:11:00	81.90	82.10	81.90	+6.60	1	3445
13:11:00	81.90	82.10	81.90	+6.60	1	3444
13:10:54	81.90	82.00	81.90	+6.60	1	3443
13:10:52	81.90	82.00	81.90	+6.60	5	3442
13:10:44	81.90	82.00	81.90	+6.60	3	3437
13:10:44	82.00	82.10	82.00	+6.70	9	3434
13:10:42	82.00	82.10	82.10	+6.80	1	3425
13:10:42	82.20	82.40	82.10	+6.80	3	3424
13:10:42	82.20	82.40	82.20	+6.90	1	3421
13:09:52	82.10	82.20	82.20	+6.90	2	3420
13:09:49	82.10	82.20	82.10	+6.80	1	3418
13:09:26	82.00	82.10	82.10	+6.80	1	3417
13:09:17	82.00	82.10	82.00	+6.70	1	3416
13:08:44	82.00	82.20	82.00	+6.70	1	3415
13:08:16	82.00	82.20	82.00	+6.70	1	3414
13:07:30	82.00	82.20	82.00	+6.70	1	3413
13:06:55	82.00	82.20	82.00	+6.70	2	3412
13:06:40	82.00	82.20	82.00	+6.70	1	3410
13:06:40	82.00	82.20	82.00	+6.70	3	3409
13:06:13	82.00	82.20	82.20	+6.90	2	3406
13:03:45	82.20	82.30	82.20	+6.90	7	3404
13:03:45	82.00	82.20	82.20	+6.90	3	3397
13:03:31	81.90	82.00	82.00	+6.70	1	3394
13:03:12	82.00	82.20	82.00	+6.70	1	3393
13:03:05	82.10	82.20	82.10	+6.80	1	3392
13:02:11	82.00	82.20	82.00	+6.70	1	3391
13:01:03	82.00	82.10	82.00	+6.70	6	3390
13:00:58	82.00	82.10	82.00	+6.70	10	3384
13:00:54	82.00	82.20	82.00	+6.70	1	3374
12:59:31	82.10	82.20	82.20	+6.90	3	3373
12:52:34	82.00	82.20	82.00	+6.70	2	3370
12:51:55	81.90	82.00	82.00	+6.70	1	3368
12:51:42	81.90	82.00	82.00	+6.70	1	3367
12:51:29	81.80	82.00	82.00	+6.70	1	3366
12:51:29	81.80	82.00	82.00	+6.70	1	3365
12:51:29	81.80	81.90	81.90	+6.60	1	3364
12:51:11	81.80	82.00	82.00	+6.70	3	3363
12:50:59	81.90	82.00	81.90	+6.60	2	3360
12:50:52	81.90	82.00	81.90	+6.60	1	3358
12:50:23	82.00	82.10	82.00	+6.70	2	3357
12:50:22	82.00	82.10	82.00	+6.70	1	3355
12:50:01	82.00	82.10	82.00	+6.70	1	3354
12:49:47	82.00	82.10	82.00	+6.70	1	3353
12:49:43	82.00	82.10	82.00	+6.70	1	3352
12:48:14	82.10	82.20	82.10	+6.80	1	3351
12:47:02	82.00	82.10	82.10	+6.80	1	3350
12:45:57	82.10	82.20	82.10	+6.80	10	3349
12:45:09	82.10	82.30	82.10	+6.80	1	3339
12:44:31	82.10	82.30	82.10	+6.80	3	3338
12:44:22	82.20	82.40	82.20	+6.90	2	3335
12:41:23	82.30	82.40	82.30	+7.00	1	3333
12:40:55	82.10	82.30	82.30	+7.00	1	3332
12:39:50	82.10	82.30	82.30	+7.00	1	3331
12:39:13	82.10	82.50	82.50	+7.20	1	3330
12:38:57	82.00	82.40	82.50	+7.20	4	3329
12:38:57	82.00	82.40	82.40	+7.10	1	3325
12:38:03	82.30	82.40	82.30	+7.00	2	3324
12:38:03	82.00	82.30	82.30	+7.00	2	3322
12:37:26	82.00	82.30	82.30	+7.00	2	3320
12:36:22	82.00	82.30	82.30	+7.00	1	3318
12:36:02	82.10	82.30	82.00	+6.70	7	3317
12:36:02	82.10	82.30	82.10	+6.80	3	3310
12:35:51	82.00	82.10	82.10	+6.80	2	3307
12:35:22	82.10	82.40	82.10	+6.80	1	3305
12:35:22	82.10	82.40	82.10	+6.80	8	3304
12:34:29	82.10	82.40	82.50	+7.20	1	3296
12:34:29	82.10	82.40	82.40	+7.10	1	3295
12:34:25	82.10	82.40	82.10	+6.80	1	3294
12:34:09	82.00	82.40	82.00	+6.70	1	3293
12:34:06	82.30	82.40	82.30	+7.00	1	3292
12:34:06	82.00	82.30	82.30	+7.00	2	3291
12:33:49	82.10	82.40	82.10	+6.80	1	3289
12:33:33	81.80	82.00	82.50	+7.20	2	3288
12:33:33	81.80	82.00	82.40	+7.10	2	3286
12:33:33	81.80	82.00	82.30	+7.00	2	3284
12:33:33	81.80	82.00	82.00	+6.70	4	3282
12:33:05	81.70	81.90	81.90	+6.60	1	3278
12:32:58	81.70	81.90	81.90	+6.60	2	3277
12:32:08	81.50	81.90	81.90	+6.60	1	3275
12:31:35	81.60	81.90	81.50	+6.20	3	3274
12:31:35	81.60	81.90	81.60	+6.30	4	3271
12:31:31	81.70	81.90	81.60	+6.30	1	3267
12:31:31	81.70	81.90	81.70	+6.40	4	3266
12:31:07	81.60	81.70	81.70	+6.40	3	3262
12:31:01	81.60	81.70	81.70	+6.40	2	3259
12:30:28	81.60	81.70	81.70	+6.40	1	3257
12:30:26	81.60	81.70	81.70	+6.40	2	3256
12:30:26	81.70	81.90	81.70	+6.40	2	3254
12:29:50	81.70	81.90	81.70	+6.40	1	3252
12:29:38	81.70	81.90	81.70	+6.40	1	3251
12:28:20	81.60	81.70	81.70	+6.40	1	3250
12:27:40	81.60	81.70	81.70	+6.40	2	3249
12:27:18	81.70	81.90	81.70	+6.40	1	3247
12:27:13	81.70	81.90	81.70	+6.40	1	3246
12:26:47	81.70	82.00	81.70	+6.40	1	3245
12:26:47	81.70	82.00	81.70	+6.40	1	3244
12:26:28	81.70	82.00	81.70	+6.40	1	3243
12:26:11	81.70	82.00	81.70	+6.40	2	3242
12:26:09	81.70	81.90	81.90	+6.60	1	3240
12:25:59	81.60	82.00	81.60	+6.30	1	3239
12:25:48	81.70	82.00	81.70	+6.40	1	3238
12:25:27	81.80	82.00	81.50	+6.20	1	3237
12:25:27	81.80	82.00	81.60	+6.30	2	3236
12:25:27	81.80	82.00	81.70	+6.40	3	3234
12:25:27	81.80	82.00	81.80	+6.50	4	3231
12:25:26	81.80	81.90	81.90	+6.60	1	3227
12:25:17	81.80	82.00	81.80	+6.50	2	3226
12:25:17	81.90	82.00	81.90	+6.60	1	3224
12:25:17	81.90	82.00	81.90	+6.60	1	3223
12:24:25	81.90	82.00	82.00	+6.70	2	3222
12:23:39	82.00	82.10	82.00	+6.70	2	3220
12:23:30	82.00	82.10	82.00	+6.70	8	3218
12:23:23	82.00	82.10	82.00	+6.70	1	3210
12:23:16	82.10	82.40	82.10	+6.80	3	3209
12:23:10	82.10	82.40	82.10	+6.80	1	3206
12:23:08	82.10	82.40	82.10	+6.80	1	3205
12:22:42	82.00	82.10	82.10	+6.80	1	3204
12:22:21	82.00	82.10	82.10	+6.80	1	3203
12:22:16	82.00	82.10	82.00	+6.70	1	3202
12:22:13	82.00	82.10	82.00	+6.70	2	3201
12:22:11	82.00	82.10	82.00	+6.70	2	3199
12:21:39	82.20	82.30	82.20	+6.90	5	3197
12:20:53	82.20	82.40	82.20	+6.90	1	3192
12:20:45	82.30	82.50	82.30	+7.00	10	3191
12:20:45	82.40	82.50	82.40	+7.10	1	3181
12:20:24	82.40	82.50	82.40	+7.10	1	3180
12:17:47	82.50	82.60	82.50	+7.20	1	3179
12:17:47	82.40	82.60	82.40	+7.10	1	3178
12:17:45	82.40	82.60	82.40	+7.10	1	3177
12:17:34	82.30	82.40	82.40	+7.10	2	3176
12:16:49	82.30	82.40	82.30	+7.00	2	3174
12:16:28	82.30	82.40	82.40	+7.10	1	3172
12:16:28	82.30	82.40	82.40	+7.10	1	3171
12:16:28	82.40	82.60	82.40	+7.10	5	3170
12:16:25	82.40	82.50	82.50	+7.20	1	3165
12:15:34	82.30	82.40	82.40	+7.10	1	3164
12:15:18	82.40	82.60	82.40	+7.10	1	3163
12:14:42	82.40	82.60	82.40	+7.10	6	3162
12:14:42	82.40	82.60	82.40	+7.10	2	3156
12:13:51	82.40	82.60	82.40	+7.10	2	3154
12:13:13	82.40	82.60	82.40	+7.10	2	3152
12:13:13	82.50	82.60	82.50	+7.20	1	3150
12:13:04	82.50	82.60	82.50	+7.20	1	3149
12:12:44	82.50	82.60	82.50	+7.20	1	3148
12:12:44	82.40	82.50	82.50	+7.20	1	3147
12:12:28	82.40	82.50	82.40	+7.10	3	3146
12:12:28	82.30	82.40	82.40	+7.10	2	3143
12:11:51	82.20	82.30	82.30	+7.00	1	3141
12:11:47	82.30	82.40	82.30	+7.00	1	3140
12:11:29	82.00	82.20	82.20	+6.90	1	3139
12:11:27	82.20	82.40	82.20	+6.90	2	3138
12:11:03	82.00	82.20	82.20	+6.90	1	3136
12:10:57	82.00	82.20	82.00	+6.70	1	3135
12:10:46	82.20	82.40	82.20	+6.90	1	3134
12:10:16	82.00	82.10	82.10	+6.80	2	3133
12:10:11	82.10	82.40	82.10	+6.80	1	3131
12:10:04	82.20	82.40	82.10	+6.80	8	3130
12:10:04	82.20	82.40	82.20	+6.90	2	3122
12:09:57	82.10	82.40	82.10	+6.80	4	3120
12:09:42	82.10	82.50	82.10	+6.80	1	3116
12:09:26	82.10	82.50	82.10	+6.80	2	3115
12:09:26	82.10	82.50	82.10	+6.80	1	3113
12:09:26	82.30	82.50	82.10	+6.80	2	3112
12:09:26	82.30	82.50	82.20	+6.90	4	3110
12:09:26	82.30	82.50	82.30	+7.00	2	3106
12:09:18	82.30	82.50	82.50	+7.20	2	3104
12:09:18	82.40	82.50	82.40	+7.10	6	3102
12:09:18	82.50	82.60	82.50	+7.20	3	3096
12:08:53	82.60	82.70	82.60	+7.30	1	3093
12:08:33	82.60	82.70	82.60	+7.30	3	3092
12:08:33	82.60	82.70	82.60	+7.30	1	3089
12:08:24	82.60	82.70	82.60	+7.30	1	3088
12:08:14	82.60	82.70	82.60	+7.30	1	3087
12:07:33	82.50	82.60	82.60	+7.30	1	3086
12:07:06	82.50	82.60	82.50	+7.20	1	3085
12:06:53	82.50	82.60	82.50	+7.20	2	3084
12:06:45	82.50	82.60	82.50	+7.20	1	3082
12:06:32	82.50	82.70	82.50	+7.20	1	3081
12:06:31	82.60	82.70	82.60	+7.30	4	3080
12:06:23	82.60	82.70	82.60	+7.30	1	3076
12:06:23	82.60	82.70	82.60	+7.30	5	3075
12:06:14	82.60	82.70	82.60	+7.30	1	3070
12:05:39	82.60	82.70	82.70	+7.40	1	3069
12:05:18	82.60	82.70	82.70	+7.40	1	3068
12:05:09	82.60	82.70	82.70	+7.40	1	3067
12:04:25	82.70	82.80	82.70	+7.40	1	3066
12:03:55	82.70	82.80	82.70	+7.40	1	3065
12:03:46	82.80	--	82.80	+7.50	4	3064
12:03:37	市價	--	82.80	+7.50	6	3060
12:03:30	市價	--	82.80	+7.50	1	3054
12:03:06	市價	--	82.80	+7.50	1	3053
12:02:38	82.70	82.80	82.80	+7.50	2	3052
12:02:38	82.70	82.80	82.80	+7.50	1	3050
12:02:23	82.60	82.70	82.70	+7.40	2	3049
12:02:19	82.70	--	82.70	+7.40	2	3047
12:02:18	82.70	82.80	82.80	+7.50	3	3045
12:02:18	82.70	82.80	82.80	+7.50	5	3042
12:01:35	82.70	82.80	82.80	+7.50	2	3037
12:01:25	82.80	--	82.80	+7.50	11	3035
12:01:08	82.70	82.80	82.80	+7.50	1	3024
12:01:04	市價	--	82.80	+7.50	2	3023
12:00:19	82.70	82.80	82.80	+7.50	11	3021
12:00:03	82.70	82.80	82.70	+7.40	2	3010
11:59:54	82.70	82.80	82.80	+7.50	1	3008
11:59:49	82.70	82.80	82.80	+7.50	1	3007
11:59:46	82.70	82.80	82.80	+7.50	1	3006
11:59:09	82.70	82.80	82.80	+7.50	1	3005
11:59:06	82.70	82.80	82.80	+7.50	2	3004
11:58:45	82.70	82.80	82.80	+7.50	3	3002
11:58:45	市價	--	82.80	+7.50	16	2999
11:58:45	市價	--	82.80	+7.50	5	2983
11:57:43	市價	--	82.80	+7.50	6	2978
11:57:35	市價	--	82.80	+7.50	3	2972
11:57:34	市價	--	82.80	+7.50	5	2969
11:57:15	市價	--	82.80	+7.50	38	2964
11:56:19	市價	--	82.80	+7.50	1	2926
11:55:28	市價	--	82.80	+7.50	3	2925
11:55:25	市價	--	82.80	+7.50	1	2922
11:54:05	市價	--	82.80	+7.50	2	2921
11:52:17	市價	--	82.80	+7.50	1	2919
11:51:17	市價	--	82.80	+7.50	1	2918
11:51:00	市價	--	82.80	+7.50	1	2917
11:50:53	市價	--	82.80	+7.50	1	2916
11:50:40	市價	--	82.80	+7.50	1	2915
11:49:54	市價	--	82.80	+7.50	1	2914
11:49:49	市價	--	82.80	+7.50	1	2913
11:49:01	市價	--	82.80	+7.50	1	2912
11:47:11	82.80	--	82.80	+7.50	1	2911
11:46:52	82.80	--	82.80	+7.50	2	2910
11:46:30	82.80	--	82.80	+7.50	1	2908
11:46:07	市價	--	82.80	+7.50	1	2907
11:44:02	82.70	82.80	82.80	+7.50	1	2906
11:43:36	82.70	82.80	82.80	+7.50	1	2905
11:43:00	82.80	--	82.80	+7.50	1	2904
11:43:00	82.60	82.80	82.80	+7.50	1	2903
11:42:32	82.60	82.80	82.80	+7.50	3	2902
11:41:23	82.60	--	82.60	+7.30	1	2899
11:41:23	市價	--	82.80	+7.50	1	2898
11:41:14	82.50	82.70	82.80	+7.50	30	2897
11:41:14	82.50	82.70	82.70	+7.40	10	2867
11:41:06	82.60	82.70	82.60	+7.30	5	2857
11:40:55	82.70	82.80	82.60	+7.30	7	2852
11:40:55	82.70	82.80	82.70	+7.40	3	2845
11:40:24	82.70	82.80	82.70	+7.40	1	2842
11:40:09	82.70	82.80	82.70	+7.40	5	2841
11:40:02	82.70	82.80	82.70	+7.40	1	2836
11:40:00	82.70	82.80	82.70	+7.40	2	2835
11:39:42	82.70	82.80	82.70	+7.40	13	2833
11:38:49	82.70	82.80	82.80	+7.50	1	2820
11:38:46	82.70	82.80	82.70	+7.40	1	2819
11:37:47	市價	--	82.80	+7.50	1	2818
11:37:26	市價	--	82.80	+7.50	3	2817
11:37:14	82.70	82.80	82.80	+7.50	1	2814
11:36:51	82.70	82.80	82.80	+7.50	3	2813
11:36:51	82.80	--	82.80	+7.50	7	2810
11:36:47	市價	--	82.80	+7.50	4	2803
11:36:35	市價	--	82.80	+7.50	2	2799
11:36:25	市價	--	82.80	+7.50	3	2797
11:36:11	82.80	--	82.80	+7.50	1	2794
11:35:59	82.80	--	82.80	+7.50	1	2793
11:35:51	市價	--	82.80	+7.50	1	2792
11:35:50	市價	--	82.80	+7.50	2	2791
11:35:37	市價	--	82.80	+7.50	1	2789
11:35:25	82.80	--	82.80	+7.50	2	2788
11:35:23	82.70	82.80	82.80	+7.50	1	2786
11:35:21	82.70	82.80	82.80	+7.50	1	2785
11:34:34	82.70	82.80	82.80	+7.50	1	2784
11:34:20	82.80	--	82.80	+7.50	1	2783
11:34:01	82.70	82.80	82.80	+7.50	3	2782
11:34:01	82.70	82.80	82.80	+7.50	1	2779
11:33:56	82.70	82.80	82.70	+7.40	1	2778
11:33:56	市價	--	82.80	+7.50	6	2777
11:33:51	82.70	82.80	82.80	+7.50	1	2771
11:33:51	82.70	82.80	82.70	+7.40	5	2770
11:33:30	82.70	82.80	82.80	+7.50	1	2765
11:33:21	82.70	82.80	82.80	+7.50	2	2764
11:33:21	82.70	82.80	82.80	+7.50	3	2762
11:33:21	市價	--	82.80	+7.50	7	2759
11:33:16	市價	--	82.80	+7.50	1	2752
11:33:16	市價	--	82.80	+7.50	1	2751
11:33:12	市價	--	82.80	+7.50	3	2750
11:33:01	市價	--	82.80	+7.50	1	2747
11:32:53	市價	--	82.80	+7.50	1	2746
11:32:47	市價	--	82.80	+7.50	1	2745
11:32:43	市價	--	82.80	+7.50	5	2744
11:32:35	市價	--	82.80	+7.50	5	2739
11:32:35	市價	--	82.80	+7.50	1	2734
11:32:33	市價	--	82.80	+7.50	1	2733
11:32:27	市價	--	82.80	+7.50	1	2732
11:32:18	82.70	82.80	82.80	+7.50	108	2731
11:32:09	82.60	82.70	82.70	+7.40	1	2623
11:31:56	82.70	82.80	82.70	+7.40	1	2622
11:31:34	82.50	82.70	82.70	+7.40	3	2621
11:31:34	82.50	82.70	82.70	+7.40	1	2618
11:31:34	82.50	82.70	82.70	+7.40	5	2617
11:31:13	82.50	82.70	82.50	+7.20	1	2612
11:31:09	82.50	82.60	82.60	+7.30	6	2611
11:31:06	82.40	82.50	82.50	+7.20	1	2605
11:31:00	82.50	82.60	82.50	+7.20	1	2604
11:30:58	82.50	82.60	82.60	+7.30	1	2603
11:30:43	82.50	82.60	82.50	+7.20	5	2602
11:30:43	82.50	82.60	82.60	+7.30	1	2597
11:30:15	82.50	82.60	82.60	+7.30	1	2596
11:30:14	82.50	82.60	82.50	+7.20	2	2595
11:29:46	82.50	82.60	82.50	+7.20	1	2593
11:29:40	82.50	82.60	82.50	+7.20	1	2592
11:29:27	82.50	82.60	82.50	+7.20	3	2591
11:29:14	82.60	82.70	82.60	+7.30	1	2588
11:29:04	82.60	82.70	82.60	+7.30	9	2587
11:29:04	82.60	82.70	82.60	+7.30	1	2578
11:28:58	82.60	82.70	82.60	+7.30	1	2577
11:28:17	82.70	82.80	82.70	+7.40	1	2576
11:27:31	82.70	82.80	82.80	+7.50	3	2575
11:27:08	82.70	82.80	82.70	+7.40	1	2572
11:27:00	82.60	82.80	82.80	+7.50	1	2571
11:27:00	82.60	82.80	82.80	+7.50	1	2570
11:26:56	82.60	82.70	82.70	+7.40	1	2569
11:26:53	82.70	82.80	82.70	+7.40	4	2568
11:26:16	82.70	82.80	82.80	+7.50	1	2564
11:26:13	82.70	82.80	82.80	+7.50	1	2563
11:25:52	82.70	82.80	82.80	+7.50	3	2562
11:25:38	82.70	82.80	82.80	+7.50	1	2559
11:25:33	82.60	82.70	82.70	+7.40	1	2558
11:25:28	82.60	82.80	82.80	+7.50	1	2557
11:25:25	82.60	82.70	82.80	+7.50	1	2556
11:25:25	82.60	82.70	82.70	+7.40	1	2555
11:25:15	82.60	82.70	82.70	+7.40	1	2554
11:25:15	82.70	82.80	82.70	+7.40	9	2553
11:24:41	市價	--	82.80	+7.50	6	2544
11:24:37	市價	--	82.80	+7.50	1	2538
11:24:31	市價	--	82.80	+7.50	1	2537
11:24:10	市價	--	82.80	+7.50	1	2536
11:23:56	市價	--	82.80	+7.50	20	2535
11:23:33	市價	--	82.80	+7.50	1	2515
11:23:17	市價	--	82.80	+7.50	2	2514
11:23:17	市價	--	82.80	+7.50	1	2512
11:23:17	市價	--	82.80	+7.50	2	2511
11:22:46	82.70	82.80	82.80	+7.50	1	2509
11:22:34	82.70	82.80	82.80	+7.50	6	2508
11:22:24	82.80	--	82.80	+7.50	3	2502
11:22:10	市價	--	82.80	+7.50	1	2499
11:21:57	市價	--	82.80	+7.50	1	2498
11:21:48	82.70	82.80	82.80	+7.50	15	2497
11:21:48	82.70	82.80	82.80	+7.50	1	2482
11:21:36	82.60	82.80	82.80	+7.50	1	2481
11:21:35	82.60	82.80	82.80	+7.50	5	2480
11:21:26	82.60	82.70	82.80	+7.50	1	2475
11:21:26	82.60	82.70	82.70	+7.40	2	2474
11:21:13	82.70	82.80	82.70	+7.40	1	2472
11:21:00	82.60	82.80	82.60	+7.30	1	2471
11:20:59	82.60	82.70	82.70	+7.40	1	2470
11:20:32	82.70	82.80	82.70	+7.40	1	2469
11:20:28	82.70	82.80	82.60	+7.30	1	2468
11:20:28	82.70	82.80	82.70	+7.40	1	2467
11:20:14	82.70	82.80	82.70	+7.40	1	2466
11:20:14	82.70	82.80	82.80	+7.50	1	2465
11:19:58	82.60	82.70	82.80	+7.50	10	2464
11:19:58	82.60	82.70	82.70	+7.40	2	2454
11:19:53	82.70	82.80	82.70	+7.40	1	2452
11:19:32	82.70	82.80	82.70	+7.40	1	2451
11:19:29	82.60	82.70	82.70	+7.40	1	2450
11:19:27	82.70	82.80	82.70	+7.40	2	2449
11:19:27	82.70	82.80	82.80	+7.50	3	2447
11:19:25	82.70	82.80	82.70	+7.40	1	2444
11:19:21	82.70	82.80	82.70	+7.40	1	2443
11:18:59	82.60	82.70	82.70	+7.40	1	2442
11:18:59	82.60	82.70	82.70	+7.40	1	2441
11:18:50	82.60	82.80	82.80	+7.50	10	2440
11:18:48	82.60	82.70	82.70	+7.40	1	2430
11:18:35	82.60	82.80	82.80	+7.50	2	2429
11:18:34	82.60	82.80	82.80	+7.50	2	2427
11:18:34	82.70	82.80	82.70	+7.40	1	2425
11:18:32	82.70	82.80	82.70	+7.40	1	2424
11:18:25	82.70	82.80	82.70	+7.40	1	2423
11:18:25	82.70	82.80	82.70	+7.40	1	2422
11:18:24	82.70	82.80	82.70	+7.40	1	2421
11:18:24	82.70	82.80	82.70	+7.40	2	2420
11:18:22	82.70	82.80	82.70	+7.40	3	2418
11:18:19	82.70	82.80	82.70	+7.40	1	2415
11:18:07	82.80	--	82.80	+7.50	1	2414
11:18:04	市價	--	82.80	+7.50	1	2413
11:18:03	市價	--	82.80	+7.50	1	2412
11:17:58	市價	--	82.80	+7.50	5	2411
11:17:57	市價	--	82.80	+7.50	1	2406
11:17:52	市價	--	82.80	+7.50	1	2405
11:17:47	市價	--	82.80	+7.50	1	2404
11:17:34	市價	--	82.80	+7.50	1	2403
11:17:25	82.80	--	82.80	+7.50	1	2402
11:17:24	市價	--	82.80	+7.50	1	2401
11:17:21	82.70	82.80	82.80	+7.50	2	2400
11:17:21	82.70	82.80	82.80	+7.50	5	2398
11:17:19	82.70	82.80	82.80	+7.50	2	2393
11:17:15	82.70	82.80	82.80	+7.50	1	2391
11:17:11	82.70	82.80	82.80	+7.50	1	2390
11:17:08	82.70	82.80	82.80	+7.50	1	2389
11:17:05	82.70	82.80	82.80	+7.50	1	2388
11:17:03	82.70	82.80	82.80	+7.50	1	2387
11:17:02	82.70	82.80	82.80	+7.50	1	2386
11:17:02	82.70	82.80	82.80	+7.50	1	2385
11:16:41	82.70	--	82.70	+7.40	1	2384
11:16:40	82.70	82.80	82.80	+7.50	3	2383
11:16:39	82.80	--	82.80	+7.50	7	2380
11:16:39	市價	--	82.80	+7.50	5	2373
11:16:35	市價	--	82.80	+7.50	1	2368
11:16:34	市價	--	82.80	+7.50	2	2367
11:16:27	市價	--	82.80	+7.50	1	2365
11:16:15	82.80	--	82.80	+7.50	1	2364
11:16:15	82.70	82.80	82.80	+7.50	71	2363
11:16:15	82.70	82.80	82.80	+7.50	5	2292
11:16:06	82.70	82.80	82.70	+7.40	1	2287
11:16:01	82.60	82.70	82.70	+7.40	1	2286
11:16:01	82.60	82.70	82.70	+7.40	1	2285
11:15:54	82.70	82.80	82.70	+7.40	1	2284
11:15:44	82.70	82.80	82.70	+7.40	1	2283
11:15:42	82.60	82.70	82.70	+7.40	1	2282
11:15:32	82.70	82.80	82.70	+7.40	1	2281
11:15:31	82.60	82.70	82.70	+7.40	1	2280
11:15:30	82.60	82.70	82.70	+7.40	1	2279
11:15:24	82.70	82.80	82.70	+7.40	1	2278
11:15:19	82.70	82.80	82.70	+7.40	1	2277
11:15:19	82.60	82.70	82.70	+7.40	5	2276
11:15:19	82.60	82.70	82.70	+7.40	5	2271
11:15:12	82.50	82.60	82.60	+7.30	1	2266
11:15:06	82.70	82.80	82.70	+7.40	1	2265
11:15:05	82.50	82.70	82.80	+7.50	2	2264
11:15:05	82.50	82.70	82.70	+7.40	1	2262
11:14:57	82.50	82.80	82.80	+7.50	1	2261
11:14:56	82.50	82.70	82.70	+7.40	1	2260
11:14:47	82.70	82.80	82.70	+7.40	2	2259
11:14:44	82.40	82.70	82.70	+7.40	3	2257
11:14:43	82.40	82.70	82.70	+7.40	1	2254
11:14:42	82.40	82.50	82.50	+7.20	7	2253
11:14:42	82.50	82.70	82.50	+7.20	3	2246
11:14:40	82.50	82.70	82.70	+7.40	1	2243
11:14:38	82.50	82.70	82.70	+7.40	1	2242
11:14:35	82.50	82.70	82.70	+7.40	1	2241
11:14:31	82.40	82.70	82.70	+7.40	1	2240
11:14:26	82.40	82.70	82.70	+7.40	1	2239
11:14:23	82.30	82.60	82.70	+7.40	2	2238
11:14:23	82.30	82.60	82.60	+7.30	1	2236
11:14:15	82.40	82.60	82.40	+7.10	1	2235
11:14:15	82.50	82.70	82.50	+7.20	3	2234
11:14:01	82.50	82.70	82.50	+7.20	1	2231
11:13:58	82.60	82.70	82.60	+7.30	1	2230
11:13:42	82.70	82.80	82.70	+7.40	1	2229
11:13:37	82.70	82.80	82.70	+7.40	1	2228
11:13:37	82.50	82.70	82.70	+7.40	1	2227
11:13:29	82.60	82.80	82.60	+7.30	1	2226
11:13:28	82.50	82.70	82.70	+7.40	1	2225
11:13:24	82.50	82.80	82.50	+7.20	4	2224
11:13:19	82.60	82.80	82.60	+7.30	1	2220
11:13:09	82.50	82.80	82.80	+7.50	1	2219
11:13:09	82.50	82.80	82.80	+7.50	1	2218
11:13:06	82.70	82.80	82.70	+7.40	1	2217
11:13:03	82.70	82.80	82.70	+7.40	1	2216
11:13:01	82.70	82.80	82.80	+7.50	1	2215
11:12:55	82.70	82.80	82.80	+7.50	3	2214
11:12:54	82.60	82.80	82.60	+7.30	1	2211
11:12:52	82.50	82.80	82.80	+7.50	2	2210
11:12:47	82.50	--	82.50	+7.20	5	2208
11:12:47	82.50	82.60	82.60	+7.30	1	2203
11:12:46	82.60	82.80	82.80	+7.50	8	2202
11:12:46	82.50	82.80	82.80	+7.50	1	2194
11:12:46	82.60	82.80	82.60	+7.30	3	2193
11:12:46	82.60	82.80	82.80	+7.50	1	2190
11:12:30	82.60	82.80	82.80	+7.50	1	2189
11:12:23	82.60	82.80	82.80	+7.50	1	2188
11:12:23	82.60	82.70	82.80	+7.50	3	2187
11:12:23	82.60	82.70	82.70	+7.40	1	2184
11:12:23	82.70	82.80	82.70	+7.40	6	2183
11:12:22	82.70	82.80	82.80	+7.50	4	2177
11:12:18	82.50	82.70	82.70	+7.40	5	2173
11:12:18	82.60	82.70	82.60	+7.30	2	2168
11:12:12	82.60	82.80	82.80	+7.50	1	2166
11:12:10	82.70	--	82.70	+7.40	1	2165
11:12:10	82.70	82.80	82.80	+7.50	1	2164
11:12:02	82.80	--	82.80	+7.50	1	2163
11:12:02	82.80	--	82.80	+7.50	1	2162
11:12:02	82.80	--	82.80	+7.50	1	2161
11:12:02	82.80	--	82.80	+7.50	3	2160
11:12:02	82.80	--	82.80	+7.50	15	2157
11:12:02	市價	--	82.80	+7.50	72	2142
11:12:01	市價	--	82.80	+7.50	1	2070
11:11:55	市價	--	82.80	+7.50	10	2069
11:11:34	市價	--	82.80	+7.50	1	2059
11:11:34	市價	--	82.80	+7.50	6	2058
11:11:28	市價	--	82.80	+7.50	5	2052
11:11:27	市價	--	82.80	+7.50	5	2047
11:11:21	市價	--	82.80	+7.50	1	2042
11:11:16	市價	--	82.80	+7.50	1	2041
11:11:15	市價	--	82.80	+7.50	1	2040
11:11:15	市價	--	82.80	+7.50	1	2039
11:11:13	市價	--	82.80	+7.50	1	2038
11:11:12	市價	--	82.80	+7.50	2	2037
11:11:00	市價	--	82.80	+7.50	8	2035
11:10:59	市價	--	82.80	+7.50	5	2027
11:10:53	市價	--	82.80	+7.50	1	2022
11:10:45	市價	--	82.80	+7.50	1	2021
11:10:45	市價	--	82.80	+7.50	1	2020
11:10:31	市價	--	82.80	+7.50	2	2019
11:10:31	市價	--	82.80	+7.50	1	2017
11:10:29	市價	--	82.80	+7.50	10	2016
11:10:26	市價	--	82.80	+7.50	1	2006
11:10:25	市價	--	82.80	+7.50	1	2005
11:10:22	市價	--	82.80	+7.50	1	2004
11:10:19	市價	--	82.80	+7.50	1	2003
11:10:18	市價	--	82.80	+7.50	3	2002
11:10:18	市價	--	82.80	+7.50	1	1999
11:10:16	市價	--	82.80	+7.50	1	1998
11:10:12	市價	--	82.80	+7.50	1	1997
11:10:11	市價	--	82.80	+7.50	1	1996
11:10:11	市價	--	82.80	+7.50	3	1995
11:10:10	市價	--	82.80	+7.50	1	1992
11:10:06	市價	--	82.80	+7.50	1	1991
11:10:04	市價	--	82.80	+7.50	5	1990
11:10:02	市價	--	82.80	+7.50	1	1985
11:09:53	市價	--	82.80	+7.50	1	1984
11:09:49	市價	--	82.80	+7.50	5	1983
11:09:44	市價	--	82.80	+7.50	1	1978
11:09:44	市價	--	82.80	+7.50	1	1977
11:09:43	市價	--	82.80	+7.50	1	1976
11:09:42	市價	--	82.80	+7.50	1	1975
11:09:41	市價	--	82.80	+7.50	20	1974
11:09:40	市價	--	82.80	+7.50	1	1954
11:09:40	市價	--	82.80	+7.50	3	1953
11:09:40	市價	--	82.80	+7.50	1	1950
11:09:35	市價	--	82.80	+7.50	25	1949
11:09:32	市價	--	82.80	+7.50	2	1924
11:09:32	市價	--	82.80	+7.50	11	1922
11:09:29	市價	--	82.80	+7.50	4	1911
11:09:28	市價	--	82.80	+7.50	1	1907
11:09:28	市價	--	82.80	+7.50	10	1906
11:09:27	市價	--	82.80	+7.50	2	1896
11:09:27	市價	--	82.80	+7.50	1	1894
11:09:24	市價	--	82.80	+7.50	1	1893
11:09:22	市價	--	82.80	+7.50	1	1892
11:09:21	市價	--	82.80	+7.50	1	1891
11:09:20	市價	--	82.80	+7.50	1	1890
11:09:20	市價	--	82.80	+7.50	2	1889
11:09:20	市價	--	82.80	+7.50	1	1887
11:09:19	82.60	82.80	82.80	+7.50	3	1886
11:09:19	82.60	82.80	82.80	+7.50	4	1883
11:09:19	82.60	82.80	82.80	+7.50	4	1879
11:09:19	82.60	82.80	82.80	+7.50	4	1875
11:09:19	82.60	82.80	82.80	+7.50	4	1871
11:09:19	82.60	82.80	82.80	+7.50	4	1867
11:09:19	82.60	82.80	82.80	+7.50	4	1863
11:09:18	82.60	82.80	82.80	+7.50	1	1859
11:09:16	82.50	82.80	82.80	+7.50	1	1858
11:09:10	82.40	82.50	82.50	+7.20	1	1857
11:09:09	82.40	82.50	82.80	+7.50	10	1856
11:09:09	82.40	82.50	82.70	+7.40	9	1846
11:09:09	82.40	82.50	82.50	+7.20	1	1837
11:09:03	82.50	82.70	82.50	+7.20	1	1836
11:08:59	82.50	82.70	82.50	+7.20	1	1835
11:08:54	82.40	82.80	82.80	+7.50	2	1834
11:08:49	82.30	82.70	82.70	+7.40	1	1832
11:08:49	82.30	82.70	82.70	+7.40	1	1831
11:08:47	82.70	82.80	82.70	+7.40	5	1830
11:08:47	市價	--	82.80	+7.50	9	1825
11:08:47	市價	--	82.80	+7.50	2	1816
11:08:45	市價	--	82.80	+7.50	1	1814
11:08:41	82.80	--	82.80	+7.50	1	1813
11:08:40	市價	--	82.80	+7.50	12	1812
11:08:39	市價	--	82.80	+7.50	2	1800
11:08:39	市價	--	82.80	+7.50	1	1798
11:08:38	市價	--	82.80	+7.50	1	1797
11:08:35	市價	--	82.80	+7.50	1	1796
11:08:33	市價	--	82.80	+7.50	1	1795
11:08:32	市價	--	82.80	+7.50	1	1794
11:08:32	市價	--	82.80	+7.50	1	1793
11:08:30	市價	--	82.80	+7.50	1	1792
11:08:27	市價	--	82.80	+7.50	2	1791
11:08:24	市價	--	82.80	+7.50	11	1789
11:08:23	市價	--	82.80	+7.50	1	1778
11:08:22	市價	--	82.80	+7.50	2	1777
11:08:22	市價	--	82.80	+7.50	1	1775
11:08:21	市價	--	82.80	+7.50	2	1774
11:08:21	市價	--	82.80	+7.50	1	1772
11:08:21	市價	--	82.80	+7.50	1	1771
11:08:20	市價	--	82.80	+7.50	5	1770
11:08:19	市價	--	82.80	+7.50	1	1765
11:08:18	市價	--	82.80	+7.50	1	1764
11:08:18	市價	--	82.80	+7.50	1	1763
11:08:17	市價	--	82.80	+7.50	2	1762
11:08:15	市價	--	82.80	+7.50	18	1760
11:08:14	市價	--	82.80	+7.50	1	1742
11:08:13	市價	--	82.80	+7.50	1	1741
11:08:11	市價	--	82.80	+7.50	1	1740
11:08:11	市價	--	82.80	+7.50	1	1739
11:08:09	市價	--	82.80	+7.50	1	1738
11:08:09	市價	--	82.80	+7.50	3	1737
11:08:09	市價	--	82.80	+7.50	3	1734
11:08:09	市價	--	82.80	+7.50	3	1731
11:08:09	市價	--	82.80	+7.50	3	1728
11:08:09	市價	--	82.80	+7.50	1	1725
11:08:08	市價	--	82.80	+7.50	1	1724
11:08:08	市價	--	82.80	+7.50	1	1723
11:08:08	市價	--	82.80	+7.50	8	1722
11:08:08	市價	--	82.80	+7.50	1	1714
11:08:08	市價	--	82.80	+7.50	2	1713
11:08:07	82.20	82.80	82.80	+7.50	140	1711
11:08:07	82.20	82.70	82.70	+7.40	1	1571
11:08:07	82.20	82.60	82.80	+7.50	19	1570
11:08:07	82.20	82.60	82.60	+7.30	1	1551
11:08:07	82.20	82.70	82.70	+7.40	2	1550
11:08:07	82.40	82.70	82.20	+6.90	3	1548
11:08:07	82.40	82.70	82.30	+7.00	1	1545
11:08:07	82.40	82.70	82.40	+7.10	1	1544
11:08:06	82.40	82.60	82.70	+7.40	1	1543
11:08:06	82.40	82.60	82.60	+7.30	3	1542
11:08:05	82.30	82.70	82.70	+7.40	5	1539
11:08:05	82.30	82.70	82.70	+7.40	3	1534
11:08:03	82.60	82.70	82.60	+7.30	3	1531
11:08:03	82.20	82.60	82.60	+7.30	1	1528
11:07:58	82.10	82.70	82.70	+7.40	4	1527
11:07:58	82.00	82.60	82.60	+7.30	9	1523
11:07:58	82.00	82.60	82.60	+7.30	8	1514
11:07:56	82.30	82.60	82.30	+7.00	1	1506
11:07:53	82.10	82.60	82.00	+6.70	1	1505
11:07:53	82.10	82.60	82.10	+6.80	2	1504
11:07:52	82.10	82.50	82.60	+7.30	1	1502
11:07:52	82.10	82.50	82.50	+7.20	1	1501
11:07:51	82.10	82.50	82.60	+7.30	1	1500
11:07:51	82.10	82.50	82.50	+7.20	1	1499
11:07:51	82.20	82.50	82.50	+7.20	1	1498
11:07:51	82.20	82.50	82.20	+6.90	1	1497
11:07:51	82.20	82.60	82.60	+7.30	1	1496
11:07:50	82.10	82.60	82.60	+7.30	1	1495
11:07:50	82.10	82.40	82.60	+7.30	1	1494
11:07:50	82.10	82.40	82.50	+7.20	9	1493
11:07:50	82.10	82.40	82.40	+7.10	13	1484
11:07:50	82.10	82.30	82.30	+7.00	6	1471
11:07:50	81.90	82.30	82.30	+7.00	2	1465
11:07:50	81.70	82.20	82.20	+6.90	6	1463
11:07:50	81.60	81.90	82.20	+6.90	3	1457
11:07:50	81.60	81.90	82.10	+6.80	3	1454
11:07:50	81.60	81.90	82.00	+6.70	19	1451
11:07:50	81.60	81.90	81.90	+6.60	5	1432
11:07:34	80.90	81.90	82.00	+6.70	2	1427
11:07:34	80.90	81.90	81.90	+6.60	1	1425
11:07:34	80.90	82.00	82.00	+6.70	1	1424
11:07:34	80.80	81.20	82.00	+6.70	13	1423
11:07:34	80.80	81.20	81.90	+6.60	4	1410
11:07:34	80.80	81.20	81.80	+6.50	8	1406
11:07:34	80.80	81.20	81.60	+6.30	1	1398
11:07:34	80.80	81.20	81.50	+6.20	17	1397
11:07:34	80.80	81.20	81.40	+6.10	2	1380
11:07:34	80.80	81.20	81.30	+6.00	3	1378
11:07:34	80.80	81.20	81.20	+5.90	2	1375
11:07:33	81.20	81.30	81.20	+5.90	1	1373
11:07:32	80.80	81.20	81.20	+5.90	1	1372
11:07:30	80.80	81.20	81.20	+5.90	1	1371
11:07:29	80.90	81.20	80.90	+5.60	1	1370
11:07:29	80.90	81.00	81.00	+5.70	1	1369
11:07:23	80.90	81.20	81.20	+5.90	1	1368
11:07:19	80.50	80.90	81.20	+5.90	4	1367
11:07:19	80.50	80.90	81.00	+5.70	5	1363
11:07:19	80.50	80.90	80.90	+5.60	1	1358
11:07:17	80.70	80.90	80.50	+5.20	2	1357
11:07:17	80.70	80.90	80.60	+5.30	2	1355
11:07:17	80.70	80.90	80.70	+5.40	1	1353
11:07:16	80.20	80.50	80.80	+5.50	4	1352
11:07:16	80.20	80.50	80.70	+5.40	3	1348
11:07:16	80.20	80.50	80.60	+5.30	2	1345
11:07:16	80.20	80.50	80.50	+5.20	1	1343
11:07:07	80.30	80.70	80.30	+5.00	1	1342
11:07:04	80.50	80.80	80.50	+5.20	2	1341
11:07:01	80.70	80.80	80.70	+5.40	1	1339
11:07:00	80.70	80.80	80.70	+5.40	1	1338
11:06:35	80.70	80.80	80.80	+5.50	1	1337
11:06:35	80.70	80.80	80.70	+5.40	1	1336
11:06:35	80.80	81.00	80.80	+5.50	1	1335
11:06:25	80.70	80.90	80.70	+5.40	1	1334
11:06:25	80.80	81.00	80.70	+5.40	2	1333
11:06:25	80.80	81.00	80.80	+5.50	1	1331
11:06:17	80.80	81.00	80.80	+5.50	1	1330
11:06:10	80.70	81.00	80.70	+5.40	1	1329
11:06:01	80.80	81.00	80.80	+5.50	4	1328
11:05:34	80.70	81.20	81.20	+5.90	1	1324
11:05:30	81.20	81.30	81.20	+5.90	1	1323
11:05:21	80.80	81.00	81.00	+5.70	1	1322
11:05:17	80.80	80.90	80.90	+5.60	1	1321
11:05:17	80.70	81.00	81.00	+5.70	1	1320
11:05:14	81.00	81.30	81.00	+5.70	1	1319
11:05:07	81.00	81.30	81.00	+5.70	1	1318
11:05:06	81.20	81.30	81.20	+5.90	1	1317
11:05:03	80.70	81.00	81.20	+5.90	8	1316
11:05:03	80.70	81.00	81.10	+5.80	1	1308
11:05:03	80.70	81.00	81.00	+5.70	1	1307
11:04:59	80.70	81.00	81.00	+5.70	2	1306
11:04:52	80.80	81.00	81.00	+5.70	1	1304
11:04:52	80.80	81.00	81.00	+5.70	1	1303
11:04:49	80.70	81.00	81.00	+5.70	4	1302
11:04:38	80.50	80.70	81.00	+5.70	13	1298
11:04:38	80.50	80.70	80.90	+5.60	2	1285
11:04:38	80.50	80.70	80.80	+5.50	3	1283
11:04:38	80.50	80.70	80.70	+5.40	2	1280
11:04:37	80.50	80.70	80.70	+5.40	1	1278
11:04:36	80.60	80.80	80.50	+5.20	4	1277
11:04:36	80.60	80.80	80.60	+5.30	1	1273
11:04:33	80.60	80.70	80.70	+5.40	1	1272
11:04:16	80.40	80.60	80.80	+5.50	1	1271
11:04:16	80.40	80.60	80.70	+5.40	1	1270
11:04:16	80.40	80.60	80.60	+5.30	3	1269
11:04:11	80.30	80.50	80.50	+5.20	1	1266
11:04:09	80.50	80.60	80.50	+5.20	1	1265
11:04:09	80.30	80.50	80.50	+5.20	1	1264
11:04:07	80.30	80.50	80.50	+5.20	1	1263
11:03:55	80.30	80.50	80.50	+5.20	1	1262
11:03:53	80.30	80.40	80.40	+5.10	1	1261
11:03:53	80.30	80.40	80.40	+5.10	1	1260
11:03:53	80.30	80.40	80.40	+5.10	1	1259
11:03:52	80.20	80.30	80.30	+5.00	2	1258
11:03:50	80.10	80.20	80.20	+4.90	3	1256
11:03:50	80.10	80.20	80.20	+4.90	11	1253
11:03:37	80.00	80.10	80.10	+4.80	2	1242
11:03:35	80.00	80.10	80.00	+4.70	1	1240
11:03:28	80.00	80.10	80.00	+4.70	5	1239
11:03:24	80.00	80.10	80.10	+4.80	1	1234
11:03:12	79.90	80.00	80.00	+4.70	1	1233
11:03:12	80.00	80.20	80.00	+4.70	1	1232
11:02:41	79.90	80.10	80.10	+4.80	2	1231
11:02:40	79.90	80.00	80.00	+4.70	1	1229
11:02:34	79.90	80.00	80.00	+4.70	1	1228
11:02:33	79.90	80.00	80.00	+4.70	1	1227
11:02:33	79.90	80.10	79.90	+4.60	1	1226
11:02:23	80.00	80.20	80.00	+4.70	1	1225
11:02:20	79.90	80.00	80.00	+4.70	1	1224
11:02:17	79.90	80.00	79.90	+4.60	2	1223
11:02:10	79.90	80.20	79.90	+4.60	1	1221
11:02:10	79.90	80.10	80.10	+4.80	1	1220
11:02:10	79.90	80.00	80.00	+4.70	4	1219
11:02:09	79.50	79.90	79.90	+4.60	6	1215
11:02:06	79.50	79.60	79.60	+4.30	1	1209
11:02:00	79.60	79.90	79.50	+4.20	2	1208
11:02:00	79.60	79.90	79.60	+4.30	1	1206
11:01:54	79.50	79.60	79.90	+4.60	1	1205
11:01:54	79.50	79.60	79.80	+4.50	6	1204
11:01:54	79.50	79.60	79.70	+4.40	2	1198
11:01:54	79.50	79.60	79.60	+4.30	1	1196
11:01:53	79.50	79.60	79.60	+4.30	1	1195
11:01:45	79.60	79.80	79.60	+4.30	1	1194
11:01:31	79.60	79.90	79.60	+4.30	1	1193
11:01:27	79.50	79.80	79.80	+4.50	1	1192
11:01:23	79.50	79.80	79.50	+4.20	1	1191
11:01:23	79.50	80.00	79.50	+4.20	1	1190
11:01:22	79.60	80.00	79.60	+4.30	1	1189
11:01:21	79.60	80.00	79.60	+4.30	1	1188
11:01:21	79.70	80.10	79.70	+4.40	1	1187
11:01:20	79.80	80.10	79.80	+4.50	1	1186
11:01:20	79.90	80.10	79.90	+4.60	1	1185
11:01:11	79.60	80.20	79.60	+4.30	10	1184
11:01:11	79.50	80.00	80.00	+4.70	32	1174
11:01:11	79.40	79.80	80.00	+4.70	14	1142
11:01:11	79.40	79.80	79.90	+4.60	2	1128
11:01:11	79.40	79.80	79.80	+4.50	4	1126
11:01:10	79.30	79.40	79.40	+4.10	1	1122
11:01:04	79.40	79.80	79.40	+4.10	1	1121
11:00:49	79.60	79.80	79.60	+4.30	1	1120
11:00:47	79.20	79.60	79.60	+4.30	13	1119
11:00:47	79.30	79.60	79.30	+4.00	1	1106
11:00:46	79.20	79.50	79.50	+4.20	13	1105
11:00:46	79.10	79.40	79.40	+4.10	11	1092
11:00:37	79.10	79.30	79.30	+4.00	1	1081
11:00:37	79.00	79.30	79.30	+4.00	4	1080
11:00:36	79.00	79.10	79.10	+3.80	1	1076
11:00:26	79.10	79.30	79.10	+3.80	1	1075
11:00:26	79.20	79.30	79.20	+3.90	1	1074
11:00:21	79.10	79.20	79.20	+3.90	1	1073
11:00:16	79.10	79.20	79.20	+3.90	1	1072
11:00:08	79.20	79.30	79.20	+3.90	1	1071
11:00:05	79.20	79.30	79.30	+4.00	1	1070
10:59:59	79.20	79.30	79.30	+4.00	1	1069
10:59:39	79.10	79.40	79.40	+4.10	1	1068
10:59:39	79.10	79.40	79.40	+4.10	2	1067
10:59:39	79.20	79.40	79.20	+3.90	1	1065
10:59:34	79.30	79.40	79.30	+4.00	1	1064
10:59:28	79.30	79.40	79.30	+4.00	1	1063
10:59:24	79.20	79.30	79.30	+4.00	8	1062
10:59:24	79.10	79.20	79.20	+3.90	9	1054
10:59:24	79.10	79.20	79.20	+3.90	3	1045
10:59:23	79.00	79.10	79.10	+3.80	1	1042
10:59:05	78.50	79.10	79.10	+3.80	4	1041
10:59:05	78.40	78.80	79.10	+3.80	2	1037
10:59:05	78.40	78.80	79.00	+3.70	5	1035
10:59:05	78.40	78.80	78.90	+3.60	10	1030
10:59:05	78.40	78.80	78.80	+3.50	3	1020
10:58:16	78.40	78.90	78.90	+3.60	1	1017
10:57:43	78.90	79.00	78.90	+3.60	2	1016
10:57:43	78.90	79.00	78.90	+3.60	1	1014
10:56:48	78.90	79.00	78.90	+3.60	1	1013
10:56:29	78.90	79.00	78.90	+3.60	1	1012
10:56:27	78.90	79.00	78.90	+3.60	1	1011
10:56:27	78.90	79.00	79.00	+3.70	2	1010
10:56:27	78.90	79.00	79.00	+3.70	8	1008
10:56:25	78.90	79.00	79.00	+3.70	1	1000
10:56:22	78.90	79.00	79.00	+3.70	1	999
10:56:20	78.90	79.00	79.00	+3.70	1	998
10:56:14	78.90	79.00	79.00	+3.70	4	997
10:56:14	78.90	79.00	79.00	+3.70	10	993
10:56:14	78.90	79.00	79.00	+3.70	23	983
10:56:14	78.50	78.90	78.90	+3.60	8	960
10:56:11	78.50	78.90	78.90	+3.60	1	952
10:55:46	78.90	79.00	78.90	+3.60	1	951
10:55:45	78.90	79.00	78.90	+3.60	1	950
10:55:40	78.90	79.00	78.90	+3.60	1	949
10:55:39	78.40	78.90	78.90	+3.60	7	948
10:55:28	78.40	78.80	78.80	+3.50	2	941
10:55:27	78.40	78.80	78.80	+3.50	1	939
10:55:10	78.50	78.80	78.80	+3.50	1	938
10:54:51	78.60	78.80	78.80	+3.50	5	937
10:54:51	78.60	78.80	78.80	+3.50	4	932
10:54:51	78.50	78.70	78.70	+3.40	11	928
10:54:51	78.50	78.60	78.60	+3.30	5	917
10:54:51	78.40	78.50	78.50	+3.20	5	912
10:54:48	78.10	78.40	78.40	+3.10	3	907
10:54:48	78.00	78.20	78.40	+3.10	2	904
10:54:48	78.00	78.20	78.30	+3.00	5	902
10:54:48	78.00	78.20	78.20	+2.90	3	897
10:54:11	78.00	78.30	78.00	+2.70	3	894
10:53:51	78.10	78.30	78.10	+2.80	2	891
10:53:27	78.00	78.20	78.00	+2.70	5	889
10:53:14	78.10	78.30	78.10	+2.80	2	884
10:52:09	78.10	78.40	78.10	+2.80	1	882
10:51:24	78.20	78.40	78.40	+3.10	1	881
10:51:06	78.20	78.40	78.40	+3.10	1	880
10:50:37	78.20	78.40	78.40	+3.10	2	879
10:50:21	78.20	78.40	78.40	+3.10	2	877
10:50:20	78.10	78.30	78.30	+3.00	2	875
10:49:53	78.10	78.30	78.30	+3.00	2	873
10:49:22	78.00	78.30	78.30	+3.00	1	871
10:48:58	78.10	78.40	78.10	+2.80	1	870
10:48:42	78.10	78.40	78.10	+2.80	1	869
10:48:40	78.10	78.40	78.40	+3.10	1	868
10:48:28	77.80	78.00	78.40	+3.10	1	867
10:48:28	77.80	78.00	78.30	+3.00	1	866
10:48:28	77.80	78.00	78.20	+2.90	1	865
10:48:28	77.80	78.00	78.10	+2.80	1	864
10:48:28	77.80	78.00	78.00	+2.70	1	863
10:48:10	78.00	78.10	78.00	+2.70	1	862
10:48:07	78.00	78.10	78.10	+2.80	1	861
10:48:06	78.00	78.10	78.00	+2.70	2	860
10:47:57	78.00	78.10	78.00	+2.70	1	858
10:47:34	77.80	78.00	78.00	+2.70	3	857
10:47:34	77.80	77.90	77.90	+2.60	1	854
10:47:34	77.80	77.90	77.90	+2.60	6	853
10:47:30	77.70	77.80	77.80	+2.50	1	847
10:45:05	77.80	78.00	77.80	+2.50	6	846
10:43:45	77.90	78.10	77.90	+2.60	1	840
10:43:00	77.90	78.30	77.90	+2.60	1	839
10:42:39	78.00	78.40	78.00	+2.70	1	838
10:42:24	78.00	78.40	78.40	+3.10	1	837
10:42:07	78.10	78.40	78.10	+2.80	1	836
10:41:56	78.00	78.40	78.40	+3.10	1	835
10:41:38	77.60	77.90	78.40	+3.10	1	834
10:41:38	77.60	77.90	78.30	+3.00	3	833
10:41:38	77.60	77.90	78.20	+2.90	2	830
10:41:38	77.60	77.90	78.10	+2.80	1	828
10:41:38	77.60	77.90	78.00	+2.70	8	827
10:41:38	77.60	77.90	77.90	+2.60	1	819
10:41:27	77.60	77.90	77.60	+2.30	1	818
10:40:51	77.60	77.90	77.90	+2.60	2	817
10:39:44	77.60	77.90	77.90	+2.60	4	815
10:39:27	77.90	78.00	77.90	+2.60	1	811
10:39:07	77.60	77.90	77.90	+2.60	1	810
10:38:16	77.60	77.80	77.80	+2.50	1	809
10:37:57	77.40	77.60	77.60	+2.30	3	808
10:37:57	77.30	77.50	77.50	+2.20	17	805
10:37:36	77.20	77.30	77.30	+2.00	4	788
10:36:55	77.10	77.20	77.20	+1.90	1	784
10:36:00	77.00	77.20	77.00	+1.70	1	783
10:36:00	77.00	77.10	77.10	+1.80	4	782
10:35:55	76.90	77.00	77.00	+1.70	2	778
10:35:36	77.00	77.10	77.00	+1.70	4	776
10:35:36	77.00	77.10	77.00	+1.70	2	772
10:34:31	77.10	77.30	77.10	+1.80	1	770
10:34:06	77.10	77.30	77.30	+2.00	1	769
10:33:21	77.10	77.30	77.30	+2.00	1	768
10:32:50	77.20	77.30	77.30	+2.00	1	767
10:32:50	77.20	77.30	77.30	+2.00	1	766
10:32:41	77.10	77.30	77.30	+2.00	5	765
10:32:35	77.00	77.10	77.20	+1.90	3	760
10:32:35	77.00	77.10	77.10	+1.80	4	757
10:32:03	76.90	77.00	77.00	+1.70	1	753
10:30:47	76.90	77.00	76.90	+1.60	1	752
10:28:12	76.90	77.00	76.90	+1.60	1	751
10:24:50	76.90	77.10	76.90	+1.60	1	750
10:24:41	77.00	77.10	77.00	+1.70	1	749
10:23:47	76.80	77.00	77.00	+1.70	6	748
10:23:03	76.70	76.90	76.90	+1.60	1	742
10:22:33	76.50	76.70	76.70	+1.40	3	741
10:20:23	76.50	76.60	76.60	+1.30	1	738
10:20:02	76.50	76.60	76.50	+1.20	1	737
10:19:33	76.50	76.60	76.50	+1.20	1	736
10:17:56	76.50	76.60	76.60	+1.30	1	735
10:17:49	76.60	76.70	76.60	+1.30	1	734
10:17:46	76.60	76.70	76.60	+1.30	1	733
10:17:46	76.60	76.70	76.60	+1.30	1	732
10:17:46	76.60	76.70	76.60	+1.30	2	731
10:17:12	76.70	76.90	76.70	+1.40	1	729
10:09:47	76.80	76.90	76.80	+1.50	1	728
10:09:47	76.90	77.00	76.90	+1.60	4	727
10:06:22	76.70	76.90	76.90	+1.60	8	723
10:06:22	76.60	76.80	76.80	+1.50	1	715
10:05:44	76.60	76.90	76.60	+1.30	1	714
10:03:56	76.40	76.50	76.50	+1.20	1	713
10:03:19	76.40	76.50	76.50	+1.20	1	712
10:03:10	76.40	76.50	76.50	+1.20	1	711
10:02:43	76.50	76.80	76.50	+1.20	6	710
10:02:05	76.50	76.80	76.50	+1.20	1	704
10:00:55	76.50	76.70	76.50	+1.20	2	703
10:00:53	76.60	76.80	76.60	+1.30	1	701
10:00:11	76.60	76.80	76.60	+1.30	1	700
09:59:48	76.70	76.90	76.70	+1.40	1	699
09:59:31	76.70	76.90	76.70	+1.40	1	698
09:59:29	76.60	76.70	76.70	+1.40	1	697
09:58:58	76.60	76.70	76.70	+1.40	1	696
09:58:17	76.70	77.00	76.70	+1.40	2	695
09:58:17	76.80	77.00	76.80	+1.50	4	693
09:56:03	76.80	76.90	76.80	+1.50	1	689
09:55:50	76.70	76.80	76.80	+1.50	1	688
09:55:26	76.60	76.70	76.70	+1.40	1	687
09:54:39	76.50	76.70	76.70	+1.40	1	686
09:54:28	76.60	76.70	76.60	+1.30	2	685
09:53:05	76.70	77.20	76.70	+1.40	1	683
09:52:20	76.50	76.80	76.50	+1.20	1	682
09:52:18	76.50	76.80	76.50	+1.20	1	681
09:52:16	76.50	76.80	76.50	+1.20	1	680
09:51:50	76.80	76.90	76.80	+1.50	1	679
09:51:45	76.80	77.10	76.50	+1.20	3	678
09:51:45	76.80	77.10	76.60	+1.30	4	675
09:51:45	76.80	77.10	76.70	+1.40	4	671
09:51:45	76.80	77.10	76.80	+1.50	1	667
09:51:06	76.80	77.10	76.80	+1.50	1	666
09:50:35	76.90	77.10	76.90	+1.60	1	665
09:50:21	77.00	77.10	77.00	+1.70	6	664
09:50:21	77.10	77.20	77.00	+1.70	6	658
09:50:21	77.10	77.20	77.10	+1.80	4	652
09:50:18	77.20	77.40	77.20	+1.90	9	648
09:49:57	77.30	77.50	77.30	+2.00	5	639
09:49:23	77.40	77.50	77.40	+2.10	1	634
09:48:55	77.40	77.50	77.50	+2.20	1	633
09:46:13	77.50	77.60	77.50	+2.20	2	632
09:46:12	77.40	77.50	77.50	+2.20	1	630
09:45:24	77.50	77.60	77.50	+2.20	1	629
09:44:30	77.40	77.60	77.60	+2.30	1	628
09:44:04	77.30	77.50	77.50	+2.20	1	627
09:43:30	77.20	77.40	77.40	+2.10	1	626
09:43:13	77.20	77.40	77.40	+2.10	1	625
09:42:56	77.30	77.40	77.30	+2.00	3	624
09:42:35	77.30	77.40	77.40	+2.10	1	621
09:42:35	77.20	77.30	77.30	+2.00	3	620
09:42:35	77.20	77.30	77.30	+2.00	2	617
09:42:09	77.10	77.20	77.20	+1.90	2	615
09:42:07	77.10	77.20	77.20	+1.90	1	613
09:41:49	77.00	77.10	77.10	+1.80	2	612
09:41:40	77.00	77.10	77.00	+1.70	1	610
09:40:59	76.90	77.00	77.00	+1.70	2	609
09:40:23	76.80	77.00	76.80	+1.50	1	607
09:39:59	76.90	77.00	76.90	+1.60	1	606
09:39:59	76.90	77.00	76.90	+1.60	1	605
09:39:47	76.90	77.00	77.00	+1.70	1	604
09:38:59	76.80	77.00	77.00	+1.70	1	603
09:38:56	76.90	77.00	76.90	+1.60	1	602
09:38:50	76.90	77.00	77.00	+1.70	1	601
09:38:38	76.90	77.00	77.00	+1.70	1	600
09:38:08	77.00	77.10	77.00	+1.70	1	599
09:38:08	77.00	77.10	77.00	+1.70	2	598
09:37:20	77.00	77.20	77.00	+1.70	1	596
09:36:24	77.10	77.20	77.10	+1.80	2	595
09:35:12	77.20	77.30	77.20	+1.90	2	593
09:34:43	77.10	77.20	77.20	+1.90	1	591
09:34:24	77.10	77.20	77.20	+1.90	1	590
09:34:14	77.00	77.20	77.20	+1.90	1	589
09:33:55	77.00	77.20	77.20	+1.90	1	588
09:33:55	77.10	77.20	77.10	+1.80	2	587
09:33:30	77.20	77.30	77.20	+1.90	1	585
09:33:30	77.20	77.30	77.20	+1.90	1	584
09:33:26	77.30	77.40	77.30	+2.00	4	583
09:33:26	77.40	77.50	77.40	+2.10	1	579
09:31:22	77.50	77.70	77.50	+2.20	1	578
09:30:52	77.50	77.70	77.50	+2.20	1	577
09:30:52	77.60	77.80	77.60	+2.30	1	576
09:30:01	77.50	77.70	77.50	+2.20	1	575
09:30:00	77.50	77.70	77.50	+2.20	1	574
09:29:57	77.60	77.80	77.60	+2.30	4	573
09:29:56	77.70	77.80	77.70	+2.40	1	569
09:29:39	77.70	77.80	77.70	+2.40	1	568
09:29:37	77.80	78.00	77.80	+2.50	1	567
09:29:25	77.80	78.00	77.80	+2.50	2	566
09:29:07	77.60	78.00	78.00	+2.70	1	564
09:29:05	77.80	78.00	77.80	+2.50	2	563
09:29:04	77.70	78.00	77.70	+2.40	2	561
09:29:04	77.70	78.00	77.70	+2.40	1	559
09:28:36	77.80	78.10	77.70	+2.40	1	558
09:28:36	77.80	78.10	77.80	+2.50	1	557
09:28:36	77.80	78.10	77.80	+2.50	2	556
09:27:56	78.00	78.20	78.20	+2.90	1	554
09:27:54	77.90	78.20	78.20	+2.90	1	553
09:27:53	78.00	78.20	78.00	+2.70	1	552
09:27:50	77.40	77.60	78.20	+2.90	7	551
09:27:50	77.40	77.60	78.10	+2.80	1	544
09:27:50	77.40	77.60	78.00	+2.70	3	543
09:27:50	77.40	77.60	77.90	+2.60	2	540
09:27:50	77.40	77.60	77.80	+2.50	3	538
09:27:50	77.40	77.60	77.70	+2.40	2	535
09:27:50	77.40	77.60	77.60	+2.30	2	533
09:27:44	77.50	77.80	77.50	+2.20	1	531
09:27:33	77.70	77.80	77.70	+2.40	1	530
09:27:24	77.80	77.90	77.80	+2.50	1	529
09:26:58	78.00	78.10	78.00	+2.70	2	528
09:26:58	78.10	78.20	78.10	+2.80	3	526
09:26:50	78.10	78.20	78.20	+2.90	1	523
09:26:39	78.10	78.30	78.30	+3.00	2	522
09:26:37	78.20	78.40	78.20	+2.90	4	520
09:26:37	78.30	78.50	78.30	+3.00	4	516
09:26:15	78.30	78.60	78.60	+3.30	1	512
09:26:11	78.20	78.50	78.60	+3.30	1	511
09:26:11	78.20	78.50	78.50	+3.20	1	510
09:26:10	78.50	78.70	78.50	+3.20	6	509
09:26:10	78.60	78.80	78.60	+3.30	3	503
09:26:09	78.70	78.80	78.70	+3.40	1	500
09:26:00	78.80	79.00	78.80	+3.50	1	499
09:26:00	78.90	79.00	78.90	+3.60	1	498
09:26:00	78.80	79.00	78.80	+3.50	1	497
09:25:57	78.80	79.00	79.00	+3.70	1	496
09:25:48	78.60	78.70	78.70	+3.40	1	495
09:25:48	78.70	79.00	78.70	+3.40	1	494
09:25:46	78.70	79.00	79.00	+3.70	1	493
09:25:44	78.60	79.00	79.00	+3.70	1	492
09:25:44	78.60	79.00	78.60	+3.30	1	491
09:25:42	79.00	79.10	79.00	+3.70	1	490
09:25:42	78.60	79.00	79.00	+3.70	1	489
09:25:37	78.90	79.20	78.90	+3.60	9	488
09:25:35	78.90	79.30	78.90	+3.60	2	479
09:25:35	79.30	79.40	79.30	+4.00	1	477
09:25:35	79.10	79.30	79.10	+3.80	1	476
09:25:35	79.30	79.40	79.30	+4.00	1	475
09:25:33	79.10	79.30	79.30	+4.00	1	474
09:25:31	79.10	79.30	79.30	+4.00	1	473
09:25:31	79.20	79.40	79.10	+3.80	1	472
09:25:31	79.20	79.40	79.20	+3.90	1	471
09:25:30	79.40	79.50	79.40	+4.10	1	470
09:25:26	79.20	79.40	79.40	+4.10	1	469
09:25:25	79.30	79.40	79.30	+4.00	1	468
09:25:25	79.20	79.30	79.30	+4.00	1	467
09:25:22	78.90	79.20	79.20	+3.90	1	466
09:25:21	78.90	79.00	79.00	+3.70	1	465
09:25:19	78.80	79.00	79.00	+3.70	22	464
09:25:19	78.70	79.00	79.00	+3.70	5	442
09:25:17	78.30	78.70	79.00	+3.70	5	437
09:25:17	78.30	78.70	78.90	+3.60	7	432
09:25:17	78.30	78.70	78.80	+3.50	2	425
09:25:17	78.30	78.70	78.70	+3.40	1	423
09:25:15	78.30	78.50	78.50	+3.20	1	422
09:25:13	78.50	78.90	78.50	+3.20	1	421
09:25:12	78.60	78.90	78.60	+3.30	1	420
09:25:11	78.60	78.90	78.60	+3.30	1	419
09:25:09	78.50	78.90	78.90	+3.60	1	418
09:25:09	78.40	78.80	78.80	+3.50	4	417
09:25:09	78.30	78.70	78.80	+3.50	4	413
09:25:09	78.30	78.70	78.70	+3.40	1	409
09:25:08	78.10	78.40	78.50	+3.20	4	408
09:25:08	78.10	78.40	78.40	+3.10	1	404
09:25:07	78.20	78.50	78.20	+2.90	1	403
09:25:07	78.10	78.40	78.40	+3.10	1	402
09:25:06	78.40	78.50	78.40	+3.10	1	401
09:25:03	78.40	78.50	78.40	+3.10	4	400
09:25:03	78.10	78.40	78.40	+3.10	1	396
09:25:01	78.10	78.30	78.50	+3.20	2	395
09:25:01	78.10	78.30	78.40	+3.10	2	393
09:25:01	78.10	78.30	78.30	+3.00	1	391
09:24:53	78.20	78.40	78.20	+2.90	1	390
09:24:51	77.90	78.30	78.50	+3.20	2	389
09:24:51	77.90	78.30	78.40	+3.10	2	387
09:24:51	77.90	78.30	78.30	+3.00	2	385
09:24:50	78.20	78.30	78.20	+2.90	2	383
09:24:50	78.30	78.40	78.30	+3.00	5	381
09:24:48	78.40	78.50	78.40	+3.10	1	376
09:24:48	78.30	78.40	78.40	+3.10	1	375
09:24:44	78.20	78.30	78.30	+3.00	2	374
09:24:44	78.10	78.20	78.20	+2.90	2	372
09:24:44	78.00	78.10	78.10	+2.80	1	370
09:24:44	77.90	78.00	78.00	+2.70	27	369
09:24:44	77.90	78.00	77.90	+2.60	1	342
09:24:39	77.90	78.00	78.00	+2.70	2	341
09:24:36	77.80	77.90	77.90	+2.60	6	339
09:24:36	77.70	77.80	77.80	+2.50	4	333
09:24:27	77.40	77.60	77.60	+2.30	1	329
09:24:24	77.20	77.70	77.70	+2.40	6	328
09:24:24	77.10	77.50	77.70	+2.40	2	322
09:24:24	77.10	77.50	77.60	+2.30	1	320
09:24:24	77.10	77.50	77.50	+2.20	2	319
09:24:18	77.40	77.50	77.40	+2.10	1	317
09:24:12	77.40	77.50	77.40	+2.10	1	316
09:24:12	77.40	77.50	77.40	+2.10	1	315
09:24:08	77.20	77.50	77.20	+1.90	1	314
09:23:46	77.30	77.50	77.30	+2.00	1	313
09:23:44	77.40	77.50	77.40	+2.10	2	312
09:23:29	77.30	77.60	77.60	+2.30	1	310
09:23:27	77.30	77.60	77.60	+2.30	1	309
09:23:11	77.50	77.70	77.40	+2.10	4	308
09:23:11	77.50	77.70	77.50	+2.20	1	304
09:23:05	77.50	77.70	77.70	+2.40	1	303
09:22:55	77.40	77.60	77.60	+2.30	1	302
09:22:55	77.40	77.60	77.60	+2.30	7	301
09:22:55	77.30	77.50	77.50	+2.20	9	294
09:22:55	77.30	77.50	77.50	+2.20	5	285
09:22:55	77.30	77.40	77.40	+2.10	3	280
09:22:55	76.80	77.00	77.30	+2.00	4	277
09:22:55	76.80	77.00	77.20	+1.90	10	273
09:22:55	76.80	77.00	77.10	+1.80	1	263
09:22:55	76.80	77.00	77.00	+1.70	2	262
09:22:23	76.70	77.00	76.70	+1.40	1	260
09:21:51	76.70	77.00	76.70	+1.40	1	259
09:19:56	76.60	76.70	76.70	+1.40	1	258
09:19:35	76.60	77.00	76.60	+1.30	1	257
09:19:21	76.60	76.90	76.60	+1.30	1	256
09:18:57	76.60	76.80	76.60	+1.30	1	255
09:18:39	76.60	77.00	76.60	+1.30	1	254
09:18:35	76.60	76.70	76.70	+1.40	1	253
09:18:35	76.70	77.00	76.70	+1.40	2	252
09:18:23	76.40	76.70	76.70	+1.40	1	250
09:18:23	76.40	76.70	76.70	+1.40	1	249
09:17:56	76.40	76.50	76.30	+1.00	2	248
09:17:56	76.40	76.50	76.40	+1.10	1	246
09:17:44	76.50	76.70	76.50	+1.20	14	245
09:17:38	76.70	77.00	76.70	+1.40	2	231
09:17:31	76.80	77.00	76.80	+1.50	1	229
09:17:31	76.50	76.80	76.80	+1.50	1	228
09:17:11	76.50	76.70	76.70	+1.40	1	227
09:17:05	76.50	76.70	76.70	+1.40	1	226
09:17:05	76.50	76.70	76.70	+1.40	1	225
09:17:00	76.60	76.70	76.60	+1.30	1	224
09:16:57	76.60	76.70	76.70	+1.40	1	223
09:16:54	76.70	76.80	76.70	+1.40	1	222
09:16:54	76.70	76.80	76.70	+1.40	1	221
09:16:23	76.80	76.90	76.80	+1.50	2	220
09:16:23	76.90	77.00	76.90	+1.60	2	218
09:16:13	77.00	77.20	77.00	+1.70	1	216
09:15:41	77.00	77.20	77.20	+1.90	1	215
09:15:34	77.00	77.10	77.20	+1.90	1	214
09:15:34	77.00	77.10	77.10	+1.80	1	213
09:15:31	77.00	77.10	77.00	+1.70	1	212
09:15:02	77.10	77.20	77.10	+1.80	1	211
09:15:02	77.10	77.20	77.20	+1.90	1	210
09:14:49	77.10	77.20	77.20	+1.90	1	209
09:14:46	77.10	77.20	77.20	+1.90	1	208
09:14:46	77.20	77.40	77.20	+1.90	1	207
09:14:35	77.10	77.20	77.20	+1.90	1	206
09:14:29	77.10	77.40	77.10	+1.80	1	205
09:13:31	77.00	77.20	77.20	+1.90	2	204
09:13:31	77.00	77.10	77.10	+1.80	1	202
09:13:16	76.80	76.90	76.90	+1.60	1	201
09:12:58	77.00	77.10	77.00	+1.70	1	200
09:12:49	76.90	77.00	77.00	+1.70	1	199
09:12:36	76.90	77.00	77.00	+1.70	1	198
09:12:32	77.00	77.20	77.00	+1.70	1	197
09:12:27	76.70	77.00	77.00	+1.70	1	196
09:12:27	76.60	76.70	77.00	+1.70	3	195
09:12:27	76.60	76.70	76.90	+1.60	2	192
09:12:27	76.60	76.70	76.70	+1.40	5	190
09:12:13	76.60	76.90	76.90	+1.60	1	185
09:12:10	76.70	76.90	76.70	+1.40	2	184
09:11:19	77.00	77.20	77.00	+1.70	1	182
09:11:17	77.00	77.20	77.00	+1.70	1	181
09:11:14	77.00	77.20	77.00	+1.70	1	180
09:11:06	77.20	77.50	77.20	+1.90	1	179
09:11:02	77.30	77.60	77.30	+2.00	1	178
09:10:37	77.10	77.50	77.50	+2.20	1	177
09:10:37	77.40	77.50	77.40	+2.10	1	176
09:10:37	77.30	77.50	77.30	+2.00	1	175
09:10:28	77.30	77.50	77.30	+2.00	1	174
09:09:38	77.00	77.30	77.00	+1.70	1	173
09:09:38	77.00	77.30	77.00	+1.70	4	172
09:09:34	77.10	77.40	77.10	+1.80	2	168
09:09:33	77.20	77.40	77.20	+1.90	1	166
09:09:33	77.20	77.40	77.20	+1.90	1	165
09:08:58	77.30	77.40	77.30	+2.00	1	164
09:08:56	77.10	77.30	77.30	+2.00	2	163
09:08:42	77.10	77.50	77.10	+1.80	1	161
09:08:38	77.10	77.40	77.40	+2.10	3	160
09:08:34	77.20	77.40	77.20	+1.90	2	157
09:08:33	77.30	77.50	77.30	+2.00	9	155
09:08:29	77.40	77.60	77.40	+2.10	1	146
09:07:49	77.40	77.60	77.60	+2.30	1	145
09:07:47	77.30	77.50	77.50	+2.20	1	144
09:07:46	77.50	77.60	77.50	+2.20	3	143
09:07:41	77.50	77.60	77.50	+2.20	1	140
09:07:37	77.30	77.60	77.30	+2.00	2	139
09:07:37	77.30	77.60	77.30	+2.00	1	137
09:07:36	77.50	77.60	77.50	+2.20	2	136
09:07:24	77.30	77.60	77.30	+2.00	1	134
09:07:19	77.10	77.40	77.40	+2.10	1	133
09:07:15	77.10	77.20	77.20	+1.90	1	132
09:07:14	77.00	77.10	77.10	+1.80	1	131
09:07:09	77.00	77.10	77.00	+1.70	1	130
09:07:06	76.80	77.00	77.00	+1.70	1	129
09:06:56	76.80	77.00	77.00	+1.70	1	128
09:06:56	76.60	76.90	76.90	+1.60	2	127
09:06:56	76.50	76.80	76.80	+1.50	3	125
09:06:55	76.60	76.80	76.60	+1.30	1	122
09:06:54	76.70	76.80	76.70	+1.40	1	121
09:06:54	76.70	76.80	76.70	+1.40	1	120
09:06:54	76.30	76.70	76.70	+1.40	1	119
09:06:52	76.50	76.70	76.50	+1.20	1	118
09:06:51	76.40	76.80	76.40	+1.10	3	117
09:06:49	76.40	76.60	76.60	+1.30	1	114
09:06:35	76.50	76.80	76.50	+1.20	1	113
09:06:20	76.70	76.80	76.70	+1.40	1	112
09:06:20	76.30	76.70	76.70	+1.40	1	111
09:06:19	76.50	76.70	76.50	+1.20	1	110
09:05:33	75.20	75.40	75.40	+0.10	1	109
09:05:33	75.10	75.40	75.40	+0.10	2	108
09:05:13	75.10	75.40	75.40	+0.10	1	106
09:05:12	75.10	75.30	75.30	0	1	105
09:05:10	75.30	75.40	75.30	0	1	104
09:05:03	75.40	75.50	75.40	+0.10	1	103
09:04:50	75.40	75.60	75.60	+0.30	1	102
09:04:44	75.50	75.60	75.50	+0.20	1	101
09:04:33	75.40	75.50	75.50	+0.20	1	100
09:04:24	75.30	75.50	75.50	+0.20	1	99
09:04:22	75.50	75.70	75.50	+0.20	1	98
09:04:13	75.50	75.70	75.50	+0.20	1	97
09:04:00	75.50	75.70	75.50	+0.20	1	96
09:03:29	75.20	75.50	75.50	+0.20	1	95
09:02:57	75.10	75.40	75.40	+0.10	1	94
09:01:56	75.10	75.40	75.40	+0.10	1	93
09:01:55	75.40	75.60	75.40	+0.10	5	92
09:01:55	75.40	75.60	75.40	+0.10	5	87
09:01:50	75.40	75.60	75.40	+0.10	1	82
09:01:44	75.30	75.40	75.40	+0.10	1	81
09:01:38	75.30	75.40	75.40	+0.10	1	80
09:01:26	75.30	75.40	75.40	+0.10	2	79
09:01:07	75.00	75.10	75.10	-0.20	2	77
09:01:04	74.90	75.10	75.10	-0.20	1	75
09:00:53	74.80	75.10	75.10	-0.20	1	74
09:00:53	74.80	75.10	75.10	-0.20	1	73
09:00:43	75.10	75.20	75.10	-0.20	1	72
09:00:40	75.00	75.30	75.00	-0.30	1	71
09:00:22	75.10	75.50	75.10	-0.20	2	70
09:00:15	75.20	75.50	75.10	-0.20	1	68
09:00:15	75.20	75.50	75.20	-0.10	1	67
09:00:13	75.10	75.50	75.50	+0.20	3	66
09:00:13	75.30	75.50	75.30	0	2	63
09:00:12	75.30	75.70	75.30	0	2	61
09:00:12	--	--	75.30	0	4	59

　

其他人也逛...

Apple iPhone 17 Pro (256G)

PChome 購物儲值100,000元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

App Store Card $ 2000 - 數位序號

MyCard 5000點虛擬點數卡

【Hermes 愛馬仕】大地淡香水100ml

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

麥當勞豬肉滿福堡好禮即享券

PChome 購物儲值50,000元

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

家樂福10000元好禮即享券(餘額型)

友達ADR27日上漲0.0285美元漲幅...

【美股盤後】AI疑慮加重和通膨...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧聯電ADR27日上漲0.14美元漲幅1....
‧日月光投控ADR27日上漲0.06美元...
‧AI晶片量產迎新里程 ASML將推新...

加密貨幣

比特幣BTC	65854.89	-2,099.98	-3.09%
以太幣ETH	1928.50	-125.28	-6.10%
瑞波幣XRP	1.36	-0.07	-5.14%
比特幣現金BCH	461.15	-31.67	-6.43%
萊特幣LTC	54.50	-2.18	-3.84%
卡達幣ADA	0.277579	-0.02	-6.43%
波場幣TRX	0.282812	0.00	-0.89%
恆星幣XLM	0.158834	0.00	-2.28%

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。