最新[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。熱門中國政府債務突破人民幣100兆元　5年翻倍

更新報價

長　虹 (5534) 建材營造上市

83.40 ▲+1.40 +1.71% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	3,019	83.40	10	83.50	20	83.00	84.80	82.50	82.00

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	83.40	83.50	83.40	+1.40	9	3019
13:30:00	83.40	83.50	83.40	+1.40	91	3010
13:24:58	83.10	83.40	83.40	+1.40	1	2919
13:24:25	83.00	83.40	83.00	+1.00	1	2918
13:24:23	83.10	83.40	83.10	+1.10	14	2917
13:24:10	83.10	83.40	83.40	+1.40	3	2903
13:24:09	83.00	83.40	83.40	+1.40	1	2900
13:24:07	83.00	83.20	83.20	+1.20	1	2899
13:24:05	83.00	83.20	83.20	+1.20	1	2898
13:24:05	83.00	83.20	83.20	+1.20	1	2897
13:24:05	83.00	83.10	83.10	+1.10	1	2896
13:23:30	83.00	83.10	83.10	+1.10	1	2895
13:23:03	83.00	83.10	83.10	+1.10	1	2894
13:22:48	83.00	83.10	83.00	+1.00	1	2893
13:22:14	83.00	83.10	83.00	+1.00	1	2892
13:22:13	83.00	83.10	83.00	+1.00	1	2891
13:22:00	83.00	83.10	83.00	+1.00	2	2890
13:22:00	83.10	83.20	83.10	+1.10	7	2888
13:22:00	83.10	83.20	83.10	+1.10	11	2881
13:21:54	83.10	83.20	83.10	+1.10	6	2870
13:21:24	83.10	83.20	83.10	+1.10	2	2864
13:20:56	83.10	83.20	83.20	+1.20	2	2862
13:20:56	83.20	83.40	83.20	+1.20	4	2860
13:20:53	83.20	83.40	83.20	+1.20	2	2856
13:20:51	83.20	83.30	83.20	+1.20	1	2854
13:20:44	83.20	83.40	83.20	+1.20	1	2853
13:20:44	83.30	83.50	83.30	+1.30	32	2852
13:20:32	83.30	83.50	83.50	+1.50	1	2820
13:20:19	83.30	83.50	83.50	+1.50	1	2819
13:20:03	83.30	83.50	83.50	+1.50	1	2818
13:19:50	83.30	83.50	83.50	+1.50	1	2817
13:19:50	83.30	83.50	83.50	+1.50	1	2816
13:19:27	83.30	83.40	83.40	+1.40	1	2815
13:19:15	83.30	83.40	83.40	+1.40	1	2814
13:19:15	83.30	83.40	83.40	+1.40	1	2813
13:19:03	83.30	83.40	83.40	+1.40	1	2812
13:18:45	83.30	83.40	83.40	+1.40	2	2811
13:18:37	83.30	83.40	83.40	+1.40	1	2809
13:18:18	83.30	83.40	83.40	+1.40	2	2808
13:18:13	83.30	83.40	83.30	+1.30	1	2806
13:18:12	83.30	83.40	83.40	+1.40	1	2805
13:18:09	83.30	83.40	83.30	+1.30	1	2804
13:17:59	83.30	83.40	83.30	+1.30	1	2803
13:17:21	83.30	83.40	83.30	+1.30	1	2802
13:16:38	83.30	83.40	83.40	+1.40	1	2801
13:16:03	83.30	83.40	83.40	+1.40	1	2800
13:15:58	83.30	83.40	83.40	+1.40	1	2799
13:15:41	83.30	83.40	83.30	+1.30	1	2798
13:15:00	83.30	83.40	83.30	+1.30	2	2797
13:14:45	83.30	83.40	83.30	+1.30	1	2795
13:13:54	83.30	83.40	83.30	+1.30	1	2794
13:13:10	83.30	83.40	83.30	+1.30	1	2793
13:13:07	83.30	83.40	83.30	+1.30	1	2792
13:12:17	83.30	83.40	83.30	+1.30	1	2791
13:12:15	83.30	83.40	83.30	+1.30	1	2790
13:12:10	83.30	83.40	83.30	+1.30	2	2789
13:11:58	83.30	83.40	83.30	+1.30	2	2787
13:11:36	83.30	83.40	83.40	+1.40	2	2785
13:11:28	83.30	83.40	83.40	+1.40	2	2783
13:11:12	83.30	83.40	83.40	+1.40	1	2781
13:11:11	83.30	83.40	83.40	+1.40	2	2780
13:11:07	83.30	83.40	83.30	+1.30	1	2778
13:10:45	83.30	83.40	83.30	+1.30	3	2777
13:10:31	83.30	83.40	83.30	+1.30	1	2774
13:10:16	83.30	83.40	83.30	+1.30	10	2773
13:09:23	83.30	83.40	83.30	+1.30	1	2763
13:08:44	83.30	83.40	83.40	+1.40	1	2762
13:08:33	83.30	83.40	83.30	+1.30	10	2761
13:07:55	83.30	83.40	83.40	+1.40	4	2751
13:07:55	83.40	83.50	83.40	+1.40	6	2747
13:07:52	83.40	83.50	83.40	+1.40	1	2741
13:07:45	83.40	83.50	83.40	+1.40	2	2740
13:07:31	83.40	83.50	83.40	+1.40	2	2738
13:07:17	83.40	83.50	83.40	+1.40	9	2736
13:07:00	83.40	83.50	83.40	+1.40	2	2727
13:06:53	83.50	83.60	83.40	+1.40	3	2725
13:06:53	83.50	83.60	83.50	+1.50	2	2722
13:06:38	83.50	83.60	83.50	+1.50	1	2720
13:06:02	83.60	83.70	83.60	+1.60	3	2719
13:06:02	83.60	83.70	83.60	+1.60	3	2716
13:06:02	83.60	83.70	83.60	+1.60	1	2713
13:06:01	83.50	83.60	83.60	+1.60	1	2712
13:05:31	83.50	83.60	83.60	+1.60	1	2711
13:05:30	83.60	83.70	83.60	+1.60	1	2710
13:05:30	83.60	83.70	83.50	+1.50	9	2709
13:05:30	83.60	83.70	83.60	+1.60	7	2700
13:05:28	83.60	83.70	83.60	+1.60	9	2693
13:05:08	83.60	83.70	83.70	+1.70	1	2684
13:04:46	83.70	83.80	83.70	+1.70	1	2683
13:04:44	83.60	83.80	83.80	+1.80	1	2682
13:04:44	83.70	83.80	83.70	+1.70	1	2681
13:04:19	83.70	83.80	83.70	+1.70	1	2680
13:04:14	83.60	83.70	83.70	+1.70	1	2679
13:04:03	83.60	83.70	83.70	+1.70	1	2678
13:03:53	83.60	83.70	83.70	+1.70	1	2677
13:03:37	83.60	83.70	83.60	+1.60	1	2676
13:03:29	83.60	83.70	83.60	+1.60	1	2675
13:03:25	83.60	83.70	83.60	+1.60	1	2674
13:03:23	83.60	83.70	83.60	+1.60	1	2673
13:03:18	83.60	83.70	83.60	+1.60	1	2672
13:03:15	83.60	83.70	83.60	+1.60	1	2671
13:02:56	83.60	83.70	83.70	+1.70	1	2670
13:02:26	83.50	83.70	83.70	+1.70	2	2669
13:02:18	83.70	83.80	83.70	+1.70	1	2667
13:02:17	83.70	83.80	83.70	+1.70	1	2666
13:02:17	83.40	83.60	83.60	+1.60	9	2665
13:02:00	83.40	83.60	83.60	+1.60	2	2656
13:01:59	83.30	83.50	83.50	+1.50	3	2654
13:01:59	83.30	83.50	83.50	+1.50	5	2651
13:01:51	83.30	83.50	83.50	+1.50	3	2646
13:01:51	83.30	83.50	83.50	+1.50	3	2643
13:01:50	83.20	83.40	83.40	+1.40	16	2640
13:01:45	83.20	83.30	83.30	+1.30	2	2624
13:01:45	83.20	83.30	83.30	+1.30	3	2622
13:01:30	83.20	83.30	83.30	+1.30	2	2619
13:00:39	83.20	83.30	83.30	+1.30	1	2617
13:00:34	83.20	83.30	83.20	+1.20	2	2616
13:00:25	83.20	83.30	83.30	+1.30	3	2614
13:00:14	83.20	83.30	83.30	+1.30	1	2611
13:00:11	83.20	83.30	83.30	+1.30	6	2610
13:00:06	83.20	83.30	83.30	+1.30	1	2604
13:00:05	83.20	83.30	83.20	+1.20	1	2603
13:00:00	83.20	83.30	83.20	+1.20	2	2602
12:59:03	83.20	83.30	83.20	+1.20	1	2600
12:58:13	83.20	83.30	83.30	+1.30	1	2599
12:58:07	83.20	83.30	83.20	+1.20	1	2598
12:56:22	83.20	83.30	83.30	+1.30	1	2597
12:56:02	83.20	83.30	83.30	+1.30	3	2596
12:55:56	83.20	83.30	83.20	+1.20	1	2593
12:54:17	83.20	83.30	83.30	+1.30	2	2592
12:54:17	83.20	83.30	83.30	+1.30	1	2590
12:54:16	83.20	83.30	83.20	+1.20	1	2589
12:54:02	83.10	83.30	83.10	+1.10	1	2588
12:52:19	83.10	83.30	83.30	+1.30	1	2587
12:52:04	83.10	83.30	83.30	+1.30	1	2586
12:52:02	83.20	83.30	83.20	+1.20	14	2585
12:51:44	83.20	83.30	83.20	+1.20	1	2571
12:51:12	83.20	83.30	83.30	+1.30	1	2570
12:50:56	83.20	83.30	83.30	+1.30	1	2569
12:50:05	83.20	83.30	83.30	+1.30	1	2568
12:49:20	83.20	83.30	83.30	+1.30	1	2567
12:49:08	83.20	83.30	83.20	+1.20	1	2566
12:47:23	83.10	83.30	83.30	+1.30	1	2565
12:47:23	83.10	83.20	83.20	+1.20	2	2564
12:46:55	83.10	83.20	83.20	+1.20	2	2562
12:45:32	83.10	83.20	83.20	+1.20	1	2560
12:44:36	83.10	83.20	83.20	+1.20	1	2559
12:44:23	83.10	83.20	83.20	+1.20	1	2558
12:44:23	83.10	83.20	83.20	+1.20	1	2557
12:44:18	83.10	83.20	83.20	+1.20	1	2556
12:43:59	83.10	83.20	83.20	+1.20	5	2555
12:42:28	83.10	83.20	83.20	+1.20	1	2550
12:41:16	83.10	83.20	83.20	+1.20	1	2549
12:41:16	83.20	83.30	83.20	+1.20	10	2548
12:41:16	83.20	83.30	83.20	+1.20	2	2538
12:41:01	83.20	83.30	83.20	+1.20	3	2536
12:40:06	83.20	83.30	83.20	+1.20	1	2533
12:39:41	83.20	83.30	83.30	+1.30	1	2532
12:39:38	83.20	83.30	83.30	+1.30	1	2531
12:39:38	83.20	83.30	83.30	+1.30	1	2530
12:38:05	83.20	83.30	83.30	+1.30	1	2529
12:37:29	83.20	83.30	83.30	+1.30	1	2528
12:36:21	83.20	83.40	83.40	+1.40	1	2527
12:36:08	83.20	83.30	83.30	+1.30	1	2526
12:34:46	83.20	83.30	83.30	+1.30	1	2525
12:32:35	83.30	83.40	83.30	+1.30	6	2524
12:32:35	83.30	83.40	83.30	+1.30	1	2518
12:30:48	83.30	83.40	83.30	+1.30	4	2517
12:27:53	83.30	83.40	83.40	+1.40	2	2513
12:27:53	83.30	83.40	83.30	+1.30	1	2511
12:27:01	83.30	83.40	83.40	+1.40	1	2510
12:26:52	83.30	83.40	83.40	+1.40	2	2509
12:24:51	83.40	83.50	83.40	+1.40	1	2507
12:24:51	83.40	83.50	83.40	+1.40	17	2506
12:24:13	83.20	83.40	83.40	+1.40	4	2489
12:23:39	83.20	83.40	83.40	+1.40	1	2485
12:23:10	83.30	83.40	83.30	+1.30	1	2484
12:22:00	83.30	83.40	83.40	+1.40	1	2483
12:21:42	83.30	83.40	83.30	+1.30	2	2482
12:20:24	83.30	83.40	83.30	+1.30	1	2480
12:17:34	83.30	83.40	83.30	+1.30	1	2479
12:16:39	83.30	83.40	83.30	+1.30	1	2478
12:16:09	83.30	83.40	83.30	+1.30	1	2477
12:16:07	83.30	83.40	83.30	+1.30	1	2476
12:14:55	83.30	83.50	83.30	+1.30	1	2475
12:14:29	83.30	83.40	83.30	+1.30	1	2474
12:12:23	83.30	83.40	83.40	+1.40	1	2473
12:12:09	83.40	83.50	83.40	+1.40	1	2472
12:12:00	83.40	83.50	83.40	+1.40	19	2471
12:11:02	83.40	83.50	83.40	+1.40	1	2452
12:09:39	83.40	83.50	83.50	+1.50	1	2451
12:07:28	83.40	83.50	83.50	+1.50	1	2450
12:06:02	83.50	83.60	83.50	+1.50	4	2449
12:05:55	83.50	83.60	83.50	+1.50	1	2445
12:05:41	83.30	83.40	83.40	+1.40	2	2444
12:05:36	83.40	83.60	83.40	+1.40	8	2442
12:05:16	83.40	83.60	83.40	+1.40	6	2434
12:04:36	83.50	83.60	83.50	+1.50	4	2428
12:04:30	83.50	83.60	83.60	+1.60	1	2424
12:04:04	83.50	83.60	83.50	+1.50	2	2423
12:04:03	83.50	83.60	83.50	+1.50	2	2421
12:04:02	83.40	83.50	83.50	+1.50	6	2419
12:00:10	83.40	83.50	83.50	+1.50	5	2413
11:59:54	83.40	83.50	83.40	+1.40	1	2408
11:57:46	83.40	83.50	83.40	+1.40	1	2407
11:57:42	83.40	83.50	83.50	+1.50	1	2406
11:54:19	83.30	83.40	83.40	+1.40	2	2405
11:52:58	83.30	83.40	83.40	+1.40	1	2403
11:49:37	83.40	83.50	83.40	+1.40	2	2402
11:49:37	83.40	83.50	83.40	+1.40	10	2400
11:49:31	83.40	83.50	83.40	+1.40	1	2390
11:46:46	83.40	83.50	83.50	+1.50	1	2389
11:46:41	83.40	83.50	83.50	+1.50	3	2388
11:46:13	83.30	83.40	83.40	+1.40	3	2385
11:45:25	83.30	83.40	83.40	+1.40	3	2382
11:43:40	83.30	83.40	83.30	+1.30	1	2379
11:41:46	83.30	83.40	83.30	+1.30	1	2378
11:41:31	83.30	83.40	83.30	+1.30	3	2377
11:38:12	83.40	83.50	83.40	+1.40	2	2374
11:38:12	83.40	83.50	83.40	+1.40	2	2372
11:38:11	83.30	83.40	83.40	+1.40	2	2370
11:35:26	83.20	83.30	83.30	+1.30	2	2368
11:34:46	83.30	83.50	83.30	+1.30	3	2366
11:31:28	83.30	83.50	83.30	+1.30	1	2363
11:31:07	83.40	83.50	83.40	+1.40	5	2362
11:30:13	83.50	83.60	83.50	+1.50	1	2357
11:30:13	83.50	83.60	83.50	+1.50	1	2356
11:29:49	83.60	83.80	83.60	+1.60	1	2355
11:29:47	83.50	83.70	83.70	+1.70	1	2354
11:29:47	83.50	83.60	83.60	+1.60	2	2353
11:28:45	83.60	83.70	83.60	+1.60	1	2351
11:28:44	83.60	83.80	83.60	+1.60	1	2350
11:28:30	83.50	83.60	83.60	+1.60	1	2349
11:27:03	83.50	83.60	83.50	+1.50	2	2348
11:26:44	83.50	83.60	83.50	+1.50	2	2346
11:25:15	83.60	83.70	83.60	+1.60	1	2344
11:25:02	83.50	83.60	83.60	+1.60	1	2343
11:23:47	83.40	83.60	83.60	+1.60	1	2342
11:23:09	83.40	83.50	83.50	+1.50	1	2341
11:22:41	83.40	83.50	83.40	+1.40	1	2340
11:20:35	83.40	83.50	83.40	+1.40	1	2339
11:19:06	83.40	83.60	83.40	+1.40	1	2338
11:18:11	83.40	83.60	83.40	+1.40	1	2337
11:17:57	83.40	83.50	83.50	+1.50	1	2336
11:17:19	83.40	83.50	83.50	+1.50	3	2335
11:17:15	83.40	83.50	83.50	+1.50	12	2332
11:16:39	83.40	83.50	83.50	+1.50	1	2320
11:15:41	83.20	83.40	83.40	+1.40	12	2319
11:15:38	83.10	83.30	83.30	+1.30	11	2307
11:15:36	82.90	83.20	83.20	+1.20	5	2296
11:15:17	83.00	83.30	83.00	+1.00	7	2291
11:15:17	83.00	83.10	83.10	+1.10	4	2284
11:15:17	83.10	83.30	83.10	+1.10	5	2280
11:11:10	83.10	83.40	83.40	+1.40	1	2275
11:11:10	82.90	83.00	83.00	+1.00	1	2274
11:11:10	83.30	83.40	83.00	+1.00	9	2273
11:11:10	83.30	83.40	83.10	+1.10	6	2264
11:11:10	83.30	83.40	83.20	+1.20	3	2258
11:11:10	83.30	83.40	83.30	+1.30	1	2255
11:11:07	83.40	83.50	83.40	+1.40	17	2254
11:08:44	83.40	83.50	83.40	+1.40	1	2237
11:06:56	83.30	83.40	83.40	+1.40	1	2236
11:06:53	83.30	83.40	83.40	+1.40	2	2235
11:06:51	83.30	83.40	83.40	+1.40	1	2233
11:06:51	83.30	83.40	83.40	+1.40	10	2232
11:06:25	83.10	83.30	83.30	+1.30	3	2222
11:06:18	83.10	83.30	83.30	+1.30	1	2219
11:05:50	83.10	83.40	83.40	+1.40	1	2218
11:04:49	83.00	83.30	83.40	+1.40	1	2217
11:04:49	83.00	83.30	83.30	+1.30	4	2216
11:04:45	83.00	83.20	83.20	+1.20	1	2212
11:04:24	83.00	83.30	83.00	+1.00	2	2211
11:03:13	83.00	83.30	83.00	+1.00	2	2209
11:00:30	83.00	83.40	83.00	+1.00	2	2207
10:59:54	83.10	83.30	83.00	+1.00	1	2205
10:59:54	83.10	83.30	83.10	+1.10	1	2204
10:59:28	83.20	83.40	83.00	+1.00	2	2203
10:59:28	83.20	83.40	83.20	+1.20	2	2201
10:59:27	83.00	83.20	83.20	+1.20	2	2199
10:59:27	83.20	83.40	83.20	+1.20	5	2197
10:58:42	83.20	83.30	83.30	+1.30	8	2192
10:57:27	83.00	83.20	83.20	+1.20	1	2184
10:57:02	83.00	83.20	83.20	+1.20	2	2183
10:56:38	83.00	83.30	83.00	+1.00	7	2181
10:56:31	83.10	83.30	83.10	+1.10	8	2174
10:56:25	83.20	83.30	83.20	+1.20	4	2166
10:54:22	83.20	83.30	83.30	+1.30	1	2162
10:54:22	83.20	83.30	83.30	+1.30	2	2161
10:54:20	83.30	83.40	83.30	+1.30	3	2159
10:52:00	83.30	83.50	83.30	+1.30	1	2156
10:52:00	83.20	83.30	83.30	+1.30	12	2155
10:51:08	83.00	83.20	83.20	+1.20	2	2143
10:50:35	82.90	83.10	83.10	+1.10	1	2141
10:50:33	82.90	83.10	83.10	+1.10	1	2140
10:50:32	83.00	83.30	82.80	+0.80	4	2139
10:50:32	83.00	83.30	82.90	+0.90	11	2135
10:50:32	83.00	83.30	83.00	+1.00	5	2124
10:50:22	83.00	83.20	83.20	+1.20	1	2119
10:50:20	82.90	83.20	83.20	+1.20	6	2118
10:50:15	82.90	83.10	83.10	+1.10	2	2112
10:50:11	82.90	83.10	83.10	+1.10	1	2110
10:50:02	82.80	83.10	83.10	+1.10	3	2109
10:50:02	82.80	83.10	83.10	+1.10	10	2106
10:50:02	82.90	83.20	82.70	+0.70	6	2096
10:50:02	82.90	83.20	82.80	+0.80	6	2090
10:50:02	82.90	83.20	82.90	+0.90	8	2084
10:49:58	82.90	83.10	83.10	+1.10	4	2076
10:49:58	83.00	83.10	83.00	+1.00	6	2072
10:49:58	83.00	83.10	83.00	+1.00	1	2066
10:49:58	83.00	83.10	83.00	+1.00	1	2065
10:49:58	83.00	83.10	83.00	+1.00	1	2064
10:49:58	83.10	83.20	83.10	+1.10	14	2063
10:49:55	83.20	83.30	83.20	+1.20	9	2049
10:49:07	83.10	83.20	83.20	+1.20	2	2040
10:48:59	83.10	83.20	83.20	+1.20	1	2038
10:48:45	83.10	83.20	83.20	+1.20	1	2037
10:48:28	83.10	83.20	83.20	+1.20	4	2036
10:48:28	83.20	83.30	83.20	+1.20	11	2032
10:47:59	83.20	83.30	83.20	+1.20	1	2021
10:47:15	83.20	83.30	83.20	+1.20	1	2020
10:46:38	83.20	83.30	83.20	+1.20	1	2019
10:45:52	83.20	83.30	83.20	+1.20	4	2018
10:44:35	83.20	83.30	83.30	+1.30	2	2014
10:41:55	83.20	83.30	83.20	+1.20	2	2012
10:41:42	83.20	83.30	83.20	+1.20	1	2010
10:41:34	83.20	83.30	83.20	+1.20	10	2009
10:41:28	83.30	83.50	83.30	+1.30	1	1999
10:41:13	83.30	83.50	83.30	+1.30	6	1998
10:41:11	83.40	83.50	83.40	+1.40	6	1992
10:41:02	83.40	83.50	83.50	+1.50	1	1986
10:41:02	83.40	83.50	83.50	+1.50	1	1985
10:41:01	83.30	83.40	83.40	+1.40	1	1984
10:40:09	83.30	83.40	83.30	+1.30	1	1983
10:39:02	83.30	83.40	83.40	+1.40	1	1982
10:38:39	83.30	83.40	83.40	+1.40	1	1981
10:37:42	83.30	83.40	83.40	+1.40	1	1980
10:36:18	83.30	83.40	83.40	+1.40	1	1979
10:35:19	83.20	83.40	83.40	+1.40	3	1978
10:35:09	83.30	83.40	83.30	+1.30	1	1975
10:35:07	83.30	83.40	83.30	+1.30	1	1974
10:34:49	83.40	83.50	83.40	+1.40	5	1973
10:34:01	83.50	83.60	83.50	+1.50	10	1968
10:30:49	83.60	83.70	83.60	+1.60	3	1958
10:30:41	83.60	83.70	83.70	+1.70	1	1955
10:29:43	83.60	83.70	83.60	+1.60	10	1954
10:27:35	83.70	83.80	83.70	+1.70	1	1944
10:27:28	83.70	83.80	83.70	+1.70	5	1943
10:27:28	83.80	83.90	83.80	+1.80	18	1938
10:27:28	83.80	83.90	83.80	+1.80	2	1920
10:26:15	83.80	83.90	83.90	+1.90	1	1918
10:25:44	83.80	83.90	83.90	+1.90	1	1917
10:25:33	83.70	83.80	83.80	+1.80	1	1916
10:25:23	83.70	83.80	83.80	+1.80	2	1915
10:25:21	83.70	83.80	83.80	+1.80	2	1913
10:25:19	83.70	83.80	83.70	+1.70	1	1911
10:24:44	83.70	83.80	83.70	+1.70	2	1910
10:24:24	83.60	83.70	83.70	+1.70	4	1908
10:23:17	83.60	83.70	83.70	+1.70	1	1904
10:22:54	83.60	83.70	83.60	+1.60	1	1903
10:22:40	83.50	83.70	83.70	+1.70	1	1902
10:22:37	83.60	83.70	83.50	+1.50	1	1901
10:22:37	83.60	83.70	83.60	+1.60	4	1900
10:22:26	83.60	83.70	83.70	+1.70	1	1896
10:22:19	83.70	83.80	83.70	+1.70	1	1895
10:22:19	83.60	83.80	83.60	+1.60	3	1894
10:20:55	83.60	83.70	83.70	+1.70	1	1891
10:20:50	83.70	83.80	83.70	+1.70	2	1890
10:20:04	83.70	83.90	83.70	+1.70	1	1888
10:19:02	83.70	83.90	83.90	+1.90	1	1887
10:18:10	83.90	84.00	83.90	+1.90	1	1886
10:18:10	83.80	83.90	83.90	+1.90	1	1885
10:18:04	83.80	83.90	83.80	+1.80	1	1884
10:17:14	83.80	83.90	83.80	+1.80	1	1883
10:17:14	83.90	84.00	83.90	+1.90	4	1882
10:17:14	83.90	84.00	83.90	+1.90	2	1878
10:17:08	83.80	83.90	83.90	+1.90	1	1876
10:16:18	83.80	83.90	83.80	+1.80	2	1875
10:16:01	83.90	84.10	83.90	+1.90	4	1873
10:15:49	83.90	84.00	84.00	+2.00	1	1869
10:15:11	83.90	84.00	84.00	+2.00	1	1868
10:14:38	83.90	84.00	84.00	+2.00	1	1867
10:13:12	84.00	84.10	84.00	+2.00	3	1866
10:13:12	84.00	84.10	84.00	+2.00	1	1863
10:12:55	84.00	84.10	84.00	+2.00	1	1862
10:12:30	84.00	84.10	84.00	+2.00	1	1861
10:12:29	84.00	84.10	84.00	+2.00	3	1860
10:12:20	84.00	84.10	84.00	+2.00	1	1857
10:10:37	84.00	84.10	84.00	+2.00	2	1856
10:10:12	83.90	84.00	84.00	+2.00	1	1854
10:10:08	83.90	84.00	84.00	+2.00	1	1853
10:10:00	84.00	84.10	84.00	+2.00	1	1852
10:09:10	84.00	84.10	84.00	+2.00	1	1851
10:08:16	83.70	83.90	83.90	+1.90	20	1850
10:08:16	83.60	83.80	83.80	+1.80	1	1830
10:07:38	83.60	83.80	83.80	+1.80	2	1829
10:07:11	83.80	83.90	83.50	+1.50	8	1827
10:07:11	83.80	83.90	83.60	+1.60	5	1819
10:07:11	83.80	83.90	83.70	+1.70	2	1814
10:07:11	83.80	83.90	83.80	+1.80	5	1812
10:07:06	83.80	83.90	83.80	+1.80	5	1807
10:07:00	83.80	83.90	83.90	+1.90	1	1802
10:06:59	83.80	83.90	83.90	+1.90	6	1801
10:06:17	83.80	84.00	84.00	+2.00	1	1795
10:05:38	83.80	84.00	84.00	+2.00	1	1794
10:05:20	83.70	84.00	84.00	+2.00	1	1793
10:05:11	83.70	83.90	83.90	+1.90	1	1792
10:05:10	83.70	83.90	83.70	+1.70	1	1791
10:05:10	83.70	83.80	83.80	+1.80	2	1790
10:04:19	83.70	83.80	83.70	+1.70	1	1788
10:03:59	83.70	83.80	83.70	+1.70	1	1787
10:03:40	83.70	83.90	83.70	+1.70	1	1786
10:03:16	83.70	83.90	83.70	+1.70	1	1785
10:02:31	83.80	83.90	83.80	+1.80	4	1784
10:02:29	83.90	84.00	83.90	+1.90	2	1780
10:02:29	84.00	84.10	84.00	+2.00	72	1778
10:02:20	84.10	84.20	84.10	+2.10	22	1706
10:02:20	84.10	84.20	84.10	+2.10	22	1684
10:02:20	84.10	84.20	84.10	+2.10	3	1662
10:01:41	84.20	84.30	84.20	+2.20	1	1659
10:00:51	84.10	84.30	84.30	+2.30	1	1658
10:00:35	84.10	84.30	84.30	+2.30	5	1657
10:00:31	84.20	84.30	84.20	+2.20	5	1652
10:00:31	84.20	84.30	84.20	+2.20	5	1647
10:00:25	84.20	84.30	84.30	+2.30	1	1642
10:00:23	84.30	84.40	84.30	+2.30	5	1641
10:00:05	84.20	84.30	84.30	+2.30	2	1636
10:00:05	84.20	84.30	84.30	+2.30	8	1634
09:59:34	84.20	84.30	84.30	+2.30	1	1626
09:58:49	84.20	84.30	84.20	+2.20	1	1625
09:58:44	84.20	84.30	84.20	+2.20	1	1624
09:57:33	84.20	84.30	84.20	+2.20	1	1623
09:56:57	84.20	84.30	84.20	+2.20	2	1622
09:56:14	84.20	84.30	84.20	+2.20	1	1620
09:56:07	84.20	84.30	84.20	+2.20	1	1619
09:56:01	84.20	84.30	84.20	+2.20	2	1618
09:55:11	84.20	84.30	84.20	+2.20	2	1616
09:55:00	84.20	84.30	84.30	+2.30	1	1614
09:54:49	84.20	84.30	84.30	+2.30	1	1613
09:54:49	84.10	84.30	84.30	+2.30	6	1612
09:54:48	84.10	84.30	84.30	+2.30	1	1606
09:54:47	84.10	84.20	84.20	+2.20	1	1605
09:54:45	84.10	84.20	84.20	+2.20	3	1604
09:54:45	84.10	84.20	84.20	+2.20	2	1601
09:54:45	84.20	84.30	84.20	+2.20	2	1599
09:54:42	84.20	84.30	84.30	+2.30	1	1597
09:54:42	84.20	84.30	84.20	+2.20	1	1596
09:54:20	84.30	84.40	84.30	+2.30	2	1595
09:54:07	84.30	84.40	84.30	+2.30	1	1593
09:53:32	84.30	84.40	84.30	+2.30	1	1592
09:53:01	84.30	84.40	84.30	+2.30	1	1591
09:52:57	84.30	84.40	84.30	+2.30	1	1590
09:52:53	84.30	84.40	84.30	+2.30	1	1589
09:51:48	84.20	84.30	84.30	+2.30	1	1588
09:51:48	84.30	84.40	84.30	+2.30	10	1587
09:51:45	84.30	84.40	84.30	+2.30	1	1577
09:51:21	84.30	84.50	84.30	+2.30	1	1576
09:51:12	84.40	84.50	84.40	+2.40	2	1575
09:51:09	84.30	84.40	84.40	+2.40	1	1573
09:51:03	84.30	84.40	84.40	+2.40	1	1572
09:50:54	84.30	84.40	84.40	+2.40	1	1571
09:50:36	84.30	84.40	84.40	+2.40	2	1570
09:49:48	84.20	84.40	84.40	+2.40	1	1568
09:49:41	84.20	84.40	84.40	+2.40	1	1567
09:49:35	84.40	84.50	84.40	+2.40	1	1566
09:49:28	84.40	84.50	84.50	+2.50	9	1565
09:49:27	84.10	84.40	84.40	+2.40	1	1556
09:49:27	84.10	84.40	84.40	+2.40	1	1555
09:49:27	84.10	84.40	84.40	+2.40	3	1554
09:49:26	84.10	84.40	84.40	+2.40	1	1551
09:49:25	84.40	84.50	84.00	+2.00	19	1550
09:49:25	84.40	84.50	84.10	+2.10	3	1531
09:49:25	84.40	84.50	84.20	+2.20	4	1528
09:49:25	84.40	84.50	84.30	+2.30	11	1524
09:49:25	84.40	84.50	84.40	+2.40	13	1513
09:48:58	84.40	84.50	84.40	+2.40	1	1500
09:48:46	84.40	84.50	84.40	+2.40	5	1499
09:48:46	84.40	84.50	84.50	+2.50	1	1494
09:48:27	84.40	84.60	84.60	+2.60	1	1493
09:48:27	84.40	84.60	84.60	+2.60	1	1492
09:48:27	84.50	84.60	84.50	+2.50	1	1491
09:48:15	84.50	84.60	84.50	+2.50	1	1490
09:48:13	84.50	84.60	84.60	+2.60	2	1489
09:48:00	84.40	84.60	84.60	+2.60	1	1487
09:47:57	84.40	84.60	84.40	+2.40	1	1486
09:47:54	84.40	84.60	84.60	+2.60	1	1485
09:47:54	84.40	84.50	84.50	+2.50	16	1484
09:47:54	84.30	84.50	84.50	+2.50	14	1468
09:47:52	84.30	84.50	84.30	+2.30	1	1454
09:47:51	84.30	84.40	84.40	+2.40	1	1453
09:47:51	84.20	84.40	84.40	+2.40	4	1452
09:47:50	84.20	84.40	84.40	+2.40	1	1448
09:47:49	84.10	84.40	84.40	+2.40	1	1447
09:47:48	84.00	84.30	84.30	+2.30	6	1446
09:47:28	84.00	84.30	84.30	+2.30	1	1440
09:47:18	84.10	84.30	84.10	+2.10	1	1439
09:47:12	84.20	84.30	84.10	+2.10	3	1438
09:47:12	84.20	84.30	84.20	+2.20	1	1435
09:47:11	84.20	84.30	84.20	+2.20	1	1434
09:47:01	84.30	84.40	84.30	+2.30	1	1433
09:47:00	84.30	84.40	84.30	+2.30	1	1432
09:46:41	84.20	84.30	84.30	+2.30	1	1431
09:45:54	84.20	84.30	84.40	+2.40	7	1430
09:45:54	84.20	84.30	84.30	+2.30	1	1423
09:45:38	84.20	84.30	84.30	+2.30	1	1422
09:45:33	84.20	84.40	84.40	+2.40	1	1421
09:45:29	84.40	84.60	84.40	+2.40	10	1420
09:45:17	84.40	84.50	84.50	+2.50	1	1410
09:45:16	84.50	84.60	84.50	+2.50	1	1409
09:45:13	84.40	84.50	84.50	+2.50	2	1408
09:45:13	84.40	84.50	84.50	+2.50	1	1406
09:45:13	84.40	84.50	84.50	+2.50	2	1405
09:45:11	84.40	84.50	84.50	+2.50	5	1403
09:45:11	84.40	84.50	84.50	+2.50	11	1398
09:45:06	84.40	84.50	84.40	+2.40	1	1387
09:44:59	84.40	84.50	84.40	+2.40	1	1386
09:44:58	84.30	84.40	84.40	+2.40	2	1385
09:44:45	84.30	84.50	84.30	+2.30	3	1383
09:44:43	84.40	84.50	84.40	+2.40	1	1380
09:44:07	84.30	84.50	84.50	+2.50	1	1379
09:44:00	84.50	84.60	84.50	+2.50	2	1378
09:43:58	84.50	84.60	84.50	+2.50	1	1376
09:43:51	84.50	84.60	84.50	+2.50	1	1375
09:43:49	84.50	84.60	84.50	+2.50	1	1374
09:43:45	84.50	84.60	84.50	+2.50	1	1373
09:43:45	84.30	84.50	84.50	+2.50	16	1372
09:43:29	84.30	84.50	84.50	+2.50	1	1356
09:43:23	84.30	84.50	84.50	+2.50	1	1355
09:43:18	84.30	84.40	84.40	+2.40	1	1354
09:43:17	84.40	84.50	84.40	+2.40	1	1353
09:43:17	84.40	84.50	84.40	+2.40	1	1352
09:43:17	84.30	84.50	84.30	+2.30	1	1351
09:43:12	84.40	84.50	84.40	+2.40	2	1350
09:43:06	84.40	84.50	84.40	+2.40	1	1348
09:43:05	84.30	84.40	84.40	+2.40	1	1347
09:43:01	84.30	84.40	84.40	+2.40	1	1346
09:42:57	84.20	84.40	84.40	+2.40	1	1345
09:42:57	84.20	84.40	84.40	+2.40	2	1344
09:42:45	84.10	84.30	84.30	+2.30	1	1342
09:42:41	84.10	84.30	84.30	+2.30	1	1341
09:42:41	84.10	84.30	84.30	+2.30	1	1340
09:42:34	84.10	84.20	84.20	+2.20	1	1339
09:42:27	84.00	84.10	84.10	+2.10	1	1338
09:42:27	84.00	84.10	84.10	+2.10	5	1337
09:42:27	84.00	84.10	84.10	+2.10	10	1332
09:42:12	84.00	84.10	84.10	+2.10	1	1322
09:42:12	84.00	84.10	84.10	+2.10	1	1321
09:42:11	84.00	84.10	84.10	+2.10	1	1320
09:42:02	84.00	84.10	84.10	+2.10	1	1319
09:42:01	84.00	84.10	84.10	+2.10	7	1318
09:42:01	84.00	84.10	84.10	+2.10	3	1311
09:42:01	84.00	84.10	84.10	+2.10	1	1308
09:42:01	84.00	84.10	84.10	+2.10	1	1307
09:42:00	84.00	84.10	84.10	+2.10	1	1306
09:41:51	83.90	84.00	84.00	+2.00	5	1305
09:41:49	83.90	84.00	84.00	+2.00	1	1300
09:41:48	83.90	84.00	84.00	+2.00	1	1299
09:41:48	83.90	84.00	84.00	+2.00	1	1298
09:41:45	83.90	84.00	84.00	+2.00	1	1297
09:41:40	83.90	84.00	84.00	+2.00	1	1296
09:41:34	83.90	84.00	83.90	+1.90	1	1295
09:41:07	83.90	84.00	83.90	+1.90	1	1294
09:41:06	83.90	84.00	84.00	+2.00	12	1293
09:41:00	83.80	83.90	83.90	+1.90	7	1281
09:40:48	83.80	83.90	83.90	+1.90	1	1274
09:40:44	83.80	83.90	83.90	+1.90	1	1273
09:40:44	83.80	83.90	83.90	+1.90	1	1272
09:40:33	83.60	83.80	83.80	+1.80	2	1271
09:40:11	83.50	83.80	83.80	+1.80	1	1269
09:40:10	83.50	83.80	83.80	+1.80	3	1268
09:40:10	83.50	83.80	83.80	+1.80	1	1265
09:39:30	83.50	83.80	83.50	+1.50	1	1264
09:39:04	83.40	83.50	83.50	+1.50	2	1263
09:39:04	83.40	83.50	83.50	+1.50	1	1261
09:39:03	83.80	83.90	83.80	+1.80	1	1260
09:38:51	83.40	83.60	83.60	+1.60	1	1259
09:38:51	83.40	83.60	83.60	+1.60	1	1258
09:38:50	83.40	83.50	83.50	+1.50	1	1257
09:38:23	83.50	83.60	83.50	+1.50	1	1256
09:38:08	83.50	83.70	83.50	+1.50	1	1255
09:37:50	83.50	83.70	83.70	+1.70	1	1254
09:37:33	83.70	84.00	83.70	+1.70	1	1253
09:37:28	83.80	84.00	83.80	+1.80	4	1252
09:37:25	83.70	84.00	84.00	+2.00	1	1248
09:37:09	83.60	83.90	83.90	+1.90	1	1247
09:37:05	83.50	83.70	83.70	+1.70	6	1246
09:36:54	83.50	83.70	83.70	+1.70	1	1240
09:36:38	83.50	83.70	83.70	+1.70	1	1239
09:36:31	83.40	83.60	83.60	+1.60	2	1238
09:35:40	83.60	83.70	83.60	+1.60	1	1236
09:35:27	83.50	83.70	83.40	+1.40	2	1235
09:35:27	83.50	83.70	83.50	+1.50	2	1233
09:35:25	83.60	83.70	83.50	+1.50	2	1231
09:35:25	83.60	83.70	83.60	+1.60	3	1229
09:33:54	83.50	83.70	83.50	+1.50	1	1226
09:33:46	83.60	83.90	83.50	+1.50	1	1225
09:33:46	83.60	83.90	83.60	+1.60	1	1224
09:33:46	83.60	83.70	83.80	+1.80	2	1223
09:33:46	83.60	83.70	83.70	+1.70	3	1221
09:33:42	83.70	83.90	83.70	+1.70	1	1218
09:33:27	83.70	83.80	83.70	+1.70	1	1217
09:33:26	83.70	83.80	83.80	+1.80	1	1216
09:33:26	83.70	83.80	83.80	+1.80	1	1215
09:33:11	83.70	83.80	83.80	+1.80	3	1214
09:33:02	83.60	83.70	83.70	+1.70	3	1211
09:32:48	83.50	83.60	83.60	+1.60	1	1208
09:32:29	83.50	83.60	83.60	+1.60	1	1207
09:32:06	83.50	83.60	83.60	+1.60	1	1206
09:31:57	83.40	83.60	83.60	+1.60	1	1205
09:31:57	83.40	83.60	83.60	+1.60	2	1204
09:31:49	83.30	83.40	83.40	+1.40	2	1202
09:30:54	83.40	83.50	83.40	+1.40	1	1200
09:30:53	83.30	83.50	83.30	+1.30	4	1199
09:30:44	83.40	83.50	83.40	+1.40	1	1195
09:30:42	83.30	83.50	83.50	+1.50	1	1194
09:30:18	83.30	83.50	83.50	+1.50	1	1193
09:30:10	83.20	83.50	83.50	+1.50	1	1192
09:29:57	83.10	83.50	83.50	+1.50	1	1191
09:29:41	83.10	83.30	83.30	+1.30	2	1190
09:29:41	83.10	83.30	83.30	+1.30	2	1188
09:29:41	83.10	83.30	83.30	+1.30	2	1186
09:29:41	83.30	83.50	83.30	+1.30	3	1184
09:29:35	83.10	83.50	83.10	+1.10	10	1181
09:29:31	83.00	83.30	83.30	+1.30	4	1171
09:29:30	83.00	83.10	83.10	+1.10	7	1167
09:29:30	83.10	83.30	83.10	+1.10	3	1160
09:28:55	83.10	83.30	83.10	+1.10	1	1157
09:28:47	83.20	83.30	83.20	+1.20	2	1156
09:28:35	83.20	83.30	83.30	+1.30	2	1154
09:28:30	83.10	83.20	83.20	+1.20	4	1152
09:28:25	83.10	83.20	83.10	+1.10	4	1148
09:27:53	83.10	83.20	83.20	+1.20	2	1144
09:27:28	83.20	83.30	83.20	+1.20	2	1142
09:26:56	83.20	83.30	83.20	+1.20	1	1140
09:26:47	83.30	83.40	83.30	+1.30	1	1139
09:26:45	83.20	83.40	83.20	+1.20	1	1138
09:26:45	83.30	83.50	83.30	+1.30	1	1137
09:26:45	83.30	83.50	83.30	+1.30	2	1136
09:26:31	83.30	83.50	83.30	+1.30	1	1134
09:26:14	83.10	83.30	83.30	+1.30	1	1133
09:26:13	83.00	83.30	83.30	+1.30	7	1132
09:26:01	83.00	83.30	83.30	+1.30	1	1125
09:25:27	83.00	83.30	83.30	+1.30	1	1124
09:24:51	83.00	83.30	83.30	+1.30	1	1123
09:24:39	83.00	83.30	83.30	+1.30	1	1122
09:24:35	83.00	83.30	83.30	+1.30	1	1121
09:24:28	83.00	83.20	83.20	+1.20	1	1120
09:24:25	83.00	83.30	83.30	+1.30	1	1119
09:24:22	83.00	83.20	83.20	+1.20	1	1118
09:23:38	83.20	83.30	83.20	+1.20	1	1117
09:23:38	83.00	83.20	83.20	+1.20	1	1116
09:22:39	83.00	83.20	83.30	+1.30	1	1115
09:22:39	83.00	83.20	83.20	+1.20	1	1114
09:22:16	83.00	83.30	83.30	+1.30	1	1113
09:22:14	82.90	83.20	83.20	+1.20	2	1112
09:22:14	82.90	83.00	83.00	+1.00	2	1110
09:22:08	82.80	82.90	82.90	+0.90	5	1108
09:21:41	82.90	83.00	82.90	+0.90	1	1103
09:21:16	82.90	83.00	82.90	+0.90	2	1102
09:21:07	83.00	83.10	83.00	+1.00	3	1100
09:21:01	83.00	83.10	83.00	+1.00	1	1097
09:20:54	82.90	83.10	83.10	+1.10	1	1096
09:20:52	83.00	83.20	83.00	+1.00	1	1095
09:20:52	83.00	83.20	83.00	+1.00	3	1094
09:20:50	83.00	83.20	83.00	+1.00	1	1091
09:20:39	83.00	83.10	83.00	+1.00	1	1090
09:20:21	83.00	83.20	83.00	+1.00	2	1089
09:20:21	83.00	83.20	83.00	+1.00	1	1087
09:19:53	83.00	83.30	83.00	+1.00	1	1086
09:19:37	83.10	83.30	83.10	+1.10	1	1085
09:19:31	83.00	83.20	83.00	+1.00	2	1084
09:19:22	83.10	83.20	83.10	+1.10	1	1082
09:19:20	83.10	83.30	83.10	+1.10	2	1081
09:18:31	83.00	83.20	83.20	+1.20	1	1079
09:18:14	82.70	83.00	83.00	+1.00	1	1078
09:18:07	82.70	83.00	83.00	+1.00	1	1077
09:18:04	82.50	82.60	82.60	+0.60	8	1076
09:18:04	82.50	82.60	82.60	+0.60	4	1068
09:18:04	82.50	82.60	82.60	+0.60	1	1064
09:18:04	82.50	82.60	82.60	+0.60	1	1063
09:18:04	82.50	82.60	82.60	+0.60	1	1062
09:18:04	82.50	82.60	82.60	+0.60	1	1061
09:18:04	82.80	83.00	82.60	+0.60	7	1060
09:18:04	82.80	83.00	82.70	+0.70	3	1053
09:18:04	82.80	83.00	82.80	+0.80	1	1050
09:17:59	82.70	83.00	82.70	+0.70	1	1049
09:17:55	82.60	82.80	82.80	+0.80	1	1048
09:17:52	82.60	82.80	82.60	+0.60	1	1047
09:17:48	82.80	83.00	82.60	+0.60	8	1046
09:17:48	82.80	83.00	82.70	+0.70	3	1038
09:17:48	82.80	83.00	82.80	+0.80	1	1035
09:17:45	82.80	83.00	82.60	+0.60	5	1034
09:17:45	82.80	83.00	82.70	+0.70	4	1029
09:17:45	82.80	83.00	82.80	+0.80	4	1025
09:17:34	82.70	82.90	82.90	+0.90	1	1021
09:17:19	82.50	82.80	82.80	+0.80	1	1020
09:17:11	82.50	82.80	82.50	+0.50	1	1019
09:17:08	82.50	82.80	82.50	+0.50	3	1018
09:16:57	82.70	82.80	82.50	+0.50	8	1015
09:16:57	82.70	82.80	82.60	+0.60	4	1007
09:16:57	82.70	82.80	82.70	+0.70	3	1003
09:16:43	82.70	82.80	82.70	+0.70	1	1000
09:16:15	82.80	82.90	82.80	+0.80	4	999
09:16:14	82.90	83.00	82.90	+0.90	2	995
09:15:57	82.90	83.00	83.00	+1.00	3	993
09:15:54	82.90	83.00	83.00	+1.00	1	990
09:15:34	82.90	83.00	83.00	+1.00	1	989
09:15:28	82.90	83.00	83.00	+1.00	2	988
09:14:59	83.00	83.10	83.00	+1.00	1	986
09:14:59	83.00	83.20	83.00	+1.00	6	985
09:14:59	83.10	83.20	83.00	+1.00	2	979
09:14:59	83.10	83.20	83.10	+1.10	3	977
09:14:31	82.90	83.00	83.00	+1.00	1	974
09:14:28	82.90	83.00	83.00	+1.00	1	973
09:14:18	82.90	83.10	83.20	+1.20	3	972
09:14:18	82.90	83.10	83.10	+1.10	2	969
09:14:10	82.90	83.10	83.10	+1.10	1	967
09:14:02	83.10	83.20	83.10	+1.10	4	966
09:14:02	83.10	83.20	83.10	+1.10	1	962
09:14:02	83.10	83.20	83.10	+1.10	2	961
09:13:49	83.00	83.20	83.00	+1.00	1	959
09:13:15	83.10	83.40	83.10	+1.10	1	958
09:12:55	83.00	83.30	82.90	+0.90	3	957
09:12:55	83.00	83.30	83.00	+1.00	4	954
09:12:50	83.10	83.30	83.00	+1.00	1	950
09:12:50	83.10	83.30	83.10	+1.10	1	949
09:12:46	83.00	83.30	83.30	+1.30	1	948
09:12:42	83.20	83.40	83.10	+1.10	7	947
09:12:42	83.20	83.40	83.20	+1.20	3	940
09:12:30	83.30	83.40	83.30	+1.30	2	937
09:12:17	83.40	83.60	83.40	+1.40	2	935
09:12:01	83.40	83.60	83.40	+1.40	2	933
09:12:01	83.40	83.60	83.60	+1.60	2	931
09:11:44	83.40	83.60	83.60	+1.60	1	929
09:11:44	83.30	83.60	83.60	+1.60	1	928
09:11:44	83.50	83.60	83.50	+1.50	1	927
09:11:28	83.40	83.70	83.70	+1.70	1	926
09:11:25	83.60	83.80	83.60	+1.60	4	925
09:11:25	83.30	83.60	83.60	+1.60	6	921
09:11:19	83.30	83.70	83.70	+1.70	3	915
09:11:11	83.60	83.70	83.60	+1.60	1	912
09:11:11	83.30	83.60	83.60	+1.60	2	911
09:11:05	83.30	83.60	83.60	+1.60	1	909
09:11:05	83.20	83.30	83.30	+1.30	4	908
09:11:03	83.30	83.70	83.20	+1.20	1	904
09:11:03	83.30	83.70	83.30	+1.30	4	903
09:11:02	83.30	83.50	83.50	+1.50	2	899
09:10:58	83.40	83.50	83.40	+1.40	1	897
09:10:53	83.60	83.70	83.60	+1.60	2	896
09:10:53	83.40	83.60	83.70	+1.70	1	894
09:10:53	83.40	83.60	83.60	+1.60	1	893
09:10:53	83.50	83.60	83.50	+1.50	5	892
09:10:50	83.60	83.80	83.60	+1.60	5	887
09:10:44	83.60	83.80	83.60	+1.60	1	882
09:10:31	83.70	83.90	83.70	+1.70	3	881
09:10:31	83.80	84.00	83.80	+1.80	3	878
09:10:31	83.90	84.00	83.80	+1.80	2	875
09:10:31	83.90	84.00	83.90	+1.90	1	873
09:10:23	83.90	84.00	83.90	+1.90	1	872
09:10:23	83.90	84.00	83.90	+1.90	5	871
09:09:55	83.90	84.10	83.90	+1.90	1	866
09:09:46	83.90	84.10	83.90	+1.90	1	865
09:09:46	84.00	84.10	84.00	+2.00	1	864
09:09:46	84.00	84.10	84.00	+2.00	1	863
09:09:40	83.90	84.10	83.90	+1.90	3	862
09:09:24	83.90	84.10	83.90	+1.90	8	859
09:09:24	84.00	84.10	84.00	+2.00	3	851
09:08:56	83.90	84.10	84.10	+2.10	1	848
09:08:51	84.00	84.10	84.00	+2.00	1	847
09:08:51	84.00	84.20	84.00	+2.00	3	846
09:08:40	83.90	84.20	84.20	+2.20	1	843
09:08:39	84.00	84.20	84.00	+2.00	6	842
09:08:39	84.10	84.30	84.00	+2.00	8	836
09:08:39	84.10	84.30	84.10	+2.10	2	828
09:08:39	84.30	84.40	84.30	+2.30	1	826
09:08:39	84.30	84.40	84.30	+2.30	2	825
09:08:33	84.30	84.60	84.30	+2.30	3	823
09:08:33	84.30	84.60	84.60	+2.60	10	820
09:08:31	84.40	84.60	84.40	+2.40	1	810
09:08:25	84.50	84.70	84.50	+2.50	1	809
09:08:23	84.50	84.70	84.70	+2.70	1	808
09:08:20	84.50	84.70	84.50	+2.50	1	807
09:08:17	84.50	84.70	84.50	+2.50	1	806
09:08:16	84.50	84.60	84.60	+2.60	2	805
09:08:16	84.50	84.60	84.60	+2.60	1	803
09:08:10	84.40	84.70	84.40	+2.40	1	802
09:08:07	84.30	84.50	84.50	+2.50	10	801
09:08:07	84.30	84.50	84.50	+2.50	2	791
09:08:07	84.60	84.70	84.50	+2.50	4	789
09:08:07	84.60	84.70	84.60	+2.60	3	785
09:08:03	84.40	84.50	84.50	+2.50	1	782
09:07:59	84.40	84.50	84.50	+2.50	1	781
09:07:59	84.60	84.70	84.60	+2.60	1	780
09:07:58	84.40	84.70	84.40	+2.40	2	779
09:07:52	84.50	84.80	84.50	+2.50	1	777
09:07:51	84.30	84.40	84.40	+2.40	1	776
09:07:51	84.50	84.80	84.40	+2.40	4	775
09:07:51	84.50	84.80	84.50	+2.50	4	771
09:07:51	84.60	84.80	84.60	+2.60	1	767
09:07:50	84.70	84.80	84.70	+2.70	2	766
09:07:50	84.50	84.70	84.70	+2.70	30	764
09:07:50	84.50	84.60	84.60	+2.60	17	734
09:07:50	84.40	84.50	84.50	+2.50	40	717
09:07:44	84.20	84.40	84.40	+2.40	11	677
09:07:44	84.20	84.30	84.30	+2.30	1	666
09:07:33	84.20	84.30	84.30	+2.30	5	665
09:07:26	84.10	84.20	84.20	+2.20	1	660
09:07:24	84.10	84.20	84.20	+2.20	1	659
09:07:17	84.10	84.20	84.20	+2.20	1	658
09:07:17	84.10	84.20	84.20	+2.20	1	657
09:07:15	84.30	84.40	84.30	+2.30	1	656
09:07:14	84.10	84.30	84.30	+2.30	1	655
09:07:14	84.10	84.30	84.30	+2.30	1	654
09:06:59	84.30	84.40	84.30	+2.30	1	653
09:06:59	84.20	84.40	84.20	+2.20	4	652
09:06:59	84.20	84.40	84.20	+2.20	1	648
09:06:54	84.20	84.40	84.40	+2.40	2	647
09:06:32	84.20	84.40	84.40	+2.40	1	645
09:06:31	84.30	84.40	84.30	+2.30	1	644
09:06:15	84.40	84.50	84.40	+2.40	1	643
09:06:15	84.40	84.50	84.40	+2.40	1	642
09:06:14	84.40	84.50	84.40	+2.40	1	641
09:06:07	84.20	84.40	84.40	+2.40	3	640
09:06:07	84.20	84.40	84.40	+2.40	2	637
09:06:05	84.20	84.40	84.40	+2.40	1	635
09:06:00	84.20	84.40	84.20	+2.20	2	634
09:06:00	84.20	84.30	84.30	+2.30	11	632
09:05:58	84.20	84.30	84.20	+2.20	1	621
09:05:38	84.00	84.20	84.20	+2.20	9	620
09:05:24	84.00	84.20	84.00	+2.00	1	611
09:05:22	84.10	84.20	84.10	+2.10	3	610
09:05:15	84.10	84.20	84.20	+2.20	1	607
09:05:10	84.10	84.20	84.20	+2.20	1	606
09:05:01	84.00	84.20	84.20	+2.20	2	605
09:05:00	84.00	84.20	84.20	+2.20	4	603
09:05:00	84.10	84.20	84.20	+2.20	13	599
09:05:00	84.00	84.10	84.10	+2.10	17	586
09:04:58	84.00	84.10	84.00	+2.00	1	569
09:04:57	84.00	84.10	84.00	+2.00	1	568
09:04:53	83.90	84.00	84.00	+2.00	10	567
09:04:53	83.90	84.00	83.90	+1.90	2	557
09:04:49	83.80	83.90	83.90	+1.90	1	555
09:04:49	83.80	84.00	84.00	+2.00	1	554
09:04:46	83.80	83.90	83.90	+1.90	1	553
09:04:45	83.80	83.90	83.90	+1.90	2	552
09:04:45	83.80	84.00	84.00	+2.00	1	550
09:04:32	84.00	84.10	84.00	+2.00	1	549
09:04:31	84.00	84.10	84.10	+2.10	1	548
09:04:28	84.00	84.10	84.00	+2.00	1	547
09:04:21	84.10	84.20	84.10	+2.10	1	546
09:04:18	84.00	84.10	84.10	+2.10	1	545
09:04:15	84.00	84.20	84.20	+2.20	1	544
09:04:15	84.00	84.10	84.10	+2.10	4	543
09:04:15	84.10	84.20	84.10	+2.10	1	539
09:04:09	84.00	84.20	84.00	+2.00	1	538
09:04:09	84.00	84.10	84.10	+2.10	1	537
09:04:09	84.10	84.20	84.10	+2.10	1	536
09:04:06	84.00	84.10	84.10	+2.10	1	535
09:04:05	84.00	84.10	84.10	+2.10	2	534
09:04:04	84.20	84.30	84.20	+2.20	1	532
09:04:03	84.00	84.10	84.10	+2.10	4	531
09:04:03	84.10	84.30	84.10	+2.10	1	527
09:04:02	84.00	84.10	84.10	+2.10	1	526
09:04:01	84.00	84.20	84.20	+2.20	1	525
09:03:59	84.10	84.20	84.20	+2.20	1	524
09:03:58	84.10	84.30	84.10	+2.10	1	523
09:03:58	84.10	84.30	84.10	+2.10	1	522
09:03:55	84.10	84.20	84.20	+2.20	3	521
09:03:55	84.00	84.10	84.10	+2.10	2	518
09:03:51	84.00	84.10	84.10	+2.10	1	516
09:03:49	83.80	84.10	84.10	+2.10	1	515
09:03:47	83.90	84.20	83.70	+1.70	2	514
09:03:47	83.90	84.20	83.80	+1.80	5	512
09:03:47	83.90	84.20	83.90	+1.90	3	507
09:03:44	84.00	84.30	83.70	+1.70	2	504
09:03:44	84.00	84.30	83.80	+1.80	3	502
09:03:44	84.00	84.30	84.00	+2.00	5	499
09:03:38	83.90	84.20	84.20	+2.20	10	494
09:03:37	84.00	84.30	83.90	+1.90	4	484
09:03:37	84.00	84.30	84.00	+2.00	6	480
09:03:36	84.00	84.20	84.20	+2.20	1	474
09:03:35	84.00	84.30	84.30	+2.30	1	473
09:03:30	84.00	84.30	84.30	+2.30	1	472
09:03:24	84.10	84.30	84.10	+2.10	2	471
09:03:22	84.10	84.30	84.30	+2.30	1	469
09:03:20	84.10	84.20	84.20	+2.20	8	468
09:03:20	84.30	84.40	84.30	+2.30	1	460
09:03:16	84.30	84.40	84.40	+2.40	2	459
09:03:07	84.10	84.40	84.40	+2.40	1	457
09:03:06	84.30	84.50	84.30	+2.30	1	456
09:03:03	84.40	84.50	84.40	+2.40	1	455
09:03:00	84.30	84.50	84.50	+2.50	4	454
09:03:00	84.30	84.50	84.50	+2.50	2	450
09:03:00	84.30	84.40	84.40	+2.40	2	448
09:02:58	84.30	84.40	84.40	+2.40	1	446
09:02:54	84.30	84.50	84.50	+2.50	2	445
09:02:52	84.40	84.50	84.40	+2.40	2	443
09:02:43	84.40	84.50	84.50	+2.50	3	441
09:02:43	84.40	84.50	84.50	+2.50	1	438
09:02:43	84.60	84.70	84.50	+2.50	4	437
09:02:43	84.60	84.70	84.60	+2.60	2	433
09:02:42	84.60	84.70	84.60	+2.60	2	431
09:02:39	84.50	84.60	84.60	+2.60	1	429
09:02:38	84.50	84.60	84.50	+2.50	1	428
09:02:35	84.60	84.70	84.60	+2.60	1	427
09:02:33	84.50	84.70	84.70	+2.70	2	426
09:02:33	84.50	84.60	84.60	+2.60	3	424
09:02:31	84.50	84.60	84.60	+2.60	1	421
09:02:31	84.60	84.70	84.60	+2.60	1	420
09:02:31	84.60	84.70	84.60	+2.60	1	419
09:02:30	84.60	84.70	84.60	+2.60	1	418
09:02:25	84.60	84.70	84.60	+2.60	2	417
09:02:23	84.60	84.70	84.60	+2.60	1	415
09:02:23	84.70	84.80	84.70	+2.70	2	414
09:02:16	84.60	84.70	84.70	+2.70	3	412
09:02:15	84.70	84.90	84.70	+2.70	1	409
09:02:13	84.70	84.90	84.70	+2.70	5	408
09:02:13	84.60	84.70	84.70	+2.70	3	403
09:02:13	84.60	84.70	84.70	+2.70	2	400
09:02:13	84.70	84.90	84.70	+2.70	1	398
09:02:13	84.70	84.80	84.80	+2.80	7	397
09:02:13	84.60	84.80	84.80	+2.80	28	390
09:02:12	84.60	84.70	84.70	+2.70	1	362
09:02:12	84.70	84.80	84.70	+2.70	1	361
09:02:09	84.60	84.70	84.70	+2.70	1	360
09:02:06	84.40	84.50	84.50	+2.50	1	359
09:02:05	84.50	84.70	84.70	+2.70	2	358
09:02:05	84.50	84.70	84.50	+2.50	1	356
09:02:05	84.50	84.70	84.50	+2.50	1	355
09:02:02	84.50	84.80	84.50	+2.50	6	354
09:02:02	84.50	84.80	84.50	+2.50	1	348
09:02:02	84.50	84.80	84.50	+2.50	2	347
09:02:02	84.60	84.80	84.60	+2.60	1	345
09:02:01	84.60	84.80	84.80	+2.80	3	344
09:02:01	84.70	84.80	84.70	+2.70	1	341
09:02:01	84.70	84.80	84.70	+2.70	1	340
09:02:00	84.50	84.70	84.70	+2.70	1	339
09:02:00	84.40	84.60	84.70	+2.70	16	338
09:02:00	84.40	84.60	84.60	+2.60	5	322
09:02:00	84.40	84.50	84.50	+2.50	21	317
09:01:59	84.40	84.50	84.40	+2.40	1	296
09:01:59	84.40	84.50	84.50	+2.50	1	295
09:01:59	84.40	84.50	84.40	+2.40	2	294
09:01:58	84.40	84.50	84.50	+2.50	1	292
09:01:56	84.40	84.50	84.40	+2.40	1	291
09:01:53	84.40	84.50	84.50	+2.50	6	290
09:01:53	84.40	84.50	84.50	+2.50	1	284
09:01:51	84.40	84.50	84.50	+2.50	1	283
09:01:49	84.30	84.40	84.40	+2.40	11	282
09:01:46	84.20	84.30	84.30	+2.30	7	271
09:01:44	84.10	84.30	84.10	+2.10	1	264
09:01:44	84.10	84.20	84.20	+2.20	1	263
09:01:44	84.10	84.20	84.20	+2.20	1	262
09:01:44	84.10	84.20	84.20	+2.20	2	261
09:01:38	84.00	84.10	84.10	+2.10	2	259
09:01:38	83.90	84.00	84.00	+2.00	29	257
09:01:38	83.80	83.90	83.90	+1.90	3	228
09:01:38	83.80	83.90	83.90	+1.90	9	225
09:01:38	83.70	83.80	83.80	+1.80	1	216
09:01:36	83.70	83.90	83.70	+1.70	1	215
09:01:23	83.70	83.90	83.60	+1.60	3	214
09:01:23	83.70	83.90	83.70	+1.70	2	211
09:01:23	83.80	83.90	83.80	+1.80	2	209
09:01:22	83.70	83.90	83.70	+1.70	1	207
09:01:21	83.70	83.90	83.90	+1.90	1	206
09:01:20	83.80	83.90	83.80	+1.80	1	205
09:01:19	83.70	83.90	83.70	+1.70	1	204
09:01:18	83.80	83.90	83.80	+1.80	5	203
09:01:15	83.80	83.90	83.80	+1.80	1	198
09:01:15	83.80	83.90	83.80	+1.80	2	197
09:01:15	83.80	83.90	83.80	+1.80	1	195
09:01:15	83.70	83.80	83.80	+1.80	9	194
09:01:11	83.70	83.80	83.80	+1.80	1	185
09:01:05	83.70	83.80	83.80	+1.80	1	184
09:01:04	83.70	83.80	83.70	+1.70	1	183
09:00:59	83.70	83.80	83.70	+1.70	1	182
09:00:51	83.60	83.80	83.90	+1.90	3	181
09:00:51	83.60	83.80	83.80	+1.80	2	178
09:00:50	83.70	83.80	83.70	+1.70	2	176
09:00:44	83.60	83.80	83.80	+1.80	1	174
09:00:44	83.70	83.80	83.70	+1.70	1	173
09:00:41	83.50	83.60	83.80	+1.80	7	172
09:00:41	83.50	83.60	83.70	+1.70	1	165
09:00:41	83.50	83.60	83.60	+1.60	2	164
09:00:36	83.60	83.80	83.60	+1.60	1	162
09:00:35	83.70	83.80	83.70	+1.70	1	161
09:00:30	83.70	83.80	83.70	+1.70	3	160
09:00:30	83.70	83.80	83.80	+1.80	1	157
09:00:30	83.70	83.80	83.70	+1.70	2	156
09:00:27	83.30	83.60	83.60	+1.60	1	154
09:00:26	83.60	83.80	83.60	+1.60	1	153
09:00:26	83.60	83.80	83.60	+1.60	2	152
09:00:22	83.50	83.60	83.60	+1.60	1	150
09:00:22	83.50	83.70	83.70	+1.70	4	149
09:00:22	83.60	83.70	83.60	+1.60	1	145
09:00:22	83.60	83.70	83.60	+1.60	1	144
09:00:22	83.40	83.60	83.60	+1.60	1	143
09:00:22	83.40	83.60	83.60	+1.60	1	142
09:00:22	83.40	83.50	83.50	+1.50	26	141
09:00:22	83.30	83.40	83.40	+1.40	27	115
09:00:21	83.20	83.30	83.30	+1.30	5	88
09:00:21	83.20	83.30	83.30	+1.30	3	83
09:00:21	83.10	83.20	83.20	+1.20	5	80
09:00:21	82.90	83.10	83.10	+1.10	3	75
09:00:19	82.90	83.10	83.10	+1.10	1	72
09:00:18	82.80	83.00	83.00	+1.00	9	71
09:00:18	82.80	83.00	83.00	+1.00	1	62
09:00:18	--	--	83.00	+1.00	61	61

　

其他人也逛...

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

POCO X8 Pro Max 12G/512G

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple iPhone 17 (256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

小米 REDMI Buds 8 Active 藍牙耳機

Apple iPhone 17 Pro Max (256G)

麥當勞薯條(中)即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧油價續凍漲　中油：累計吸收金...
‧中國長鑫科技將上市 A股2026年...
‧富邦人壽獲配SpaceX 5萬股　投...

加密貨幣

比特幣BTC	64495.94	954.42	1.50%
以太幣ETH	1681.75	16.70	1.00%
瑞波幣XRP	1.15	0.02	1.59%
比特幣現金BCH	208.74	6.73	3.33%
萊特幣LTC	44.37	1.32	3.08%
卡達幣ADA	0.172895	0.00	1.81%
波場幣TRX	0.315511	0.00	0.08%
恆星幣XLM	0.186271	0.00	-1.02%

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。