最新[公告] 鴻海:公告本公司參與投資人說明會熱門中國大學畢業生估衝1270萬人北京：助拓就業空間

更新報價

藥華藥 (6446) 生技醫療業上市

698.00 ▲+9.00 +1.31% 16.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+9.00	2,343	697.00	21	699.00	38	700.00	711.00	688.00	689.00

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	697.00	699.00	698.00	+9.00	6	2343
13:30:00	697.00	698.00	698.00	+9.00	187	2337
13:24:56	696.00	697.00	697.00	+8.00	1	2150
13:24:56	696.00	697.00	697.00	+8.00	1	2149
13:24:51	696.00	697.00	696.00	+7.00	1	2148
13:24:50	696.00	697.00	696.00	+7.00	1	2147
13:24:47	696.00	697.00	697.00	+8.00	1	2146
13:24:30	696.00	697.00	697.00	+8.00	2	2145
13:24:30	696.00	697.00	697.00	+8.00	5	2143
13:24:28	696.00	697.00	696.00	+7.00	1	2138
13:24:26	695.00	696.00	696.00	+7.00	1	2137
13:24:21	695.00	696.00	697.00	+8.00	1	2136
13:24:21	695.00	696.00	696.00	+7.00	2	2135
13:24:19	695.00	696.00	696.00	+7.00	3	2133
13:24:18	695.00	696.00	696.00	+7.00	1	2130
13:24:13	695.00	696.00	695.00	+6.00	1	2129
13:24:02	695.00	696.00	695.00	+6.00	2	2128
13:23:50	695.00	697.00	697.00	+8.00	1	2126
13:23:49	695.00	697.00	697.00	+8.00	1	2125
13:23:45	695.00	696.00	696.00	+7.00	1	2124
13:23:17	695.00	696.00	697.00	+8.00	1	2123
13:23:17	695.00	696.00	696.00	+7.00	2	2122
13:23:15	695.00	696.00	695.00	+6.00	1	2120
13:23:14	695.00	696.00	695.00	+6.00	1	2119
13:23:13	695.00	696.00	696.00	+7.00	3	2118
13:23:10	695.00	696.00	695.00	+6.00	1	2115
13:23:10	695.00	696.00	696.00	+7.00	3	2114
13:23:10	695.00	696.00	695.00	+6.00	1	2111
13:23:08	695.00	696.00	696.00	+7.00	3	2110
13:23:04	695.00	696.00	695.00	+6.00	1	2107
13:23:04	695.00	696.00	695.00	+6.00	1	2106
13:23:04	695.00	696.00	695.00	+6.00	5	2105
13:23:00	695.00	696.00	695.00	+6.00	1	2100
13:22:54	695.00	696.00	696.00	+7.00	3	2099
13:22:11	695.00	696.00	696.00	+7.00	3	2096
13:22:02	695.00	697.00	697.00	+8.00	1	2093
13:22:02	695.00	696.00	697.00	+8.00	1	2092
13:22:02	695.00	696.00	696.00	+7.00	2	2091
13:21:59	695.00	696.00	696.00	+7.00	3	2089
13:21:57	695.00	696.00	696.00	+7.00	3	2086
13:21:52	695.00	696.00	695.00	+6.00	1	2083
13:21:52	695.00	696.00	696.00	+7.00	1	2082
13:21:41	696.00	697.00	696.00	+7.00	1	2081
13:21:41	696.00	697.00	696.00	+7.00	5	2080
13:21:41	696.00	697.00	696.00	+7.00	1	2075
13:21:41	696.00	697.00	696.00	+7.00	2	2074
13:21:38	696.00	697.00	696.00	+7.00	1	2072
13:21:37	696.00	697.00	697.00	+8.00	1	2071
13:21:33	696.00	697.00	696.00	+7.00	1	2070
13:21:17	696.00	697.00	697.00	+8.00	1	2069
13:21:16	696.00	697.00	696.00	+7.00	1	2068
13:20:46	696.00	697.00	696.00	+7.00	1	2067
13:20:46	696.00	697.00	696.00	+7.00	1	2066
13:20:46	696.00	697.00	696.00	+7.00	1	2065
13:20:38	696.00	697.00	697.00	+8.00	2	2064
13:20:28	696.00	697.00	696.00	+7.00	1	2062
13:20:28	696.00	697.00	696.00	+7.00	1	2061
13:20:02	696.00	697.00	696.00	+7.00	1	2060
13:20:00	696.00	697.00	697.00	+8.00	1	2059
13:19:18	696.00	697.00	696.00	+7.00	1	2058
13:19:13	696.00	697.00	696.00	+7.00	1	2057
13:19:10	695.00	696.00	696.00	+7.00	9	2056
13:19:10	695.00	696.00	696.00	+7.00	3	2047
13:19:08	695.00	696.00	696.00	+7.00	3	2044
13:18:48	695.00	696.00	695.00	+6.00	1	2041
13:18:45	695.00	696.00	696.00	+7.00	1	2040
13:18:39	695.00	696.00	696.00	+7.00	1	2039
13:18:39	695.00	696.00	696.00	+7.00	1	2038
13:18:35	696.00	697.00	696.00	+7.00	1	2037
13:18:35	696.00	697.00	696.00	+7.00	10	2036
13:18:35	696.00	697.00	696.00	+7.00	3	2026
13:18:30	696.00	697.00	696.00	+7.00	2	2023
13:18:29	696.00	697.00	697.00	+8.00	1	2021
13:18:26	696.00	697.00	696.00	+7.00	1	2020
13:17:55	696.00	697.00	696.00	+7.00	3	2019
13:17:45	696.00	697.00	696.00	+7.00	1	2016
13:17:17	696.00	697.00	697.00	+8.00	1	2015
13:17:17	696.00	697.00	697.00	+8.00	1	2014
13:17:00	696.00	697.00	697.00	+8.00	1	2013
13:17:00	696.00	697.00	697.00	+8.00	1	2012
13:17:00	696.00	697.00	696.00	+7.00	1	2011
13:16:13	696.00	697.00	697.00	+8.00	1	2010
13:16:13	696.00	697.00	697.00	+8.00	1	2009
13:16:00	696.00	697.00	697.00	+8.00	1	2008
13:16:00	696.00	697.00	697.00	+8.00	2	2007
13:16:00	696.00	697.00	697.00	+8.00	2	2005
13:15:34	696.00	697.00	696.00	+7.00	1	2003
13:15:32	696.00	697.00	696.00	+7.00	1	2002
13:15:21	696.00	697.00	696.00	+7.00	1	2001
13:15:06	696.00	697.00	696.00	+7.00	1	2000
13:14:30	696.00	697.00	696.00	+7.00	1	1999
13:13:41	696.00	697.00	697.00	+8.00	1	1998
13:12:49	696.00	697.00	696.00	+7.00	2	1997
13:11:30	695.00	696.00	696.00	+7.00	1	1995
13:11:28	695.00	696.00	696.00	+7.00	1	1994
13:11:12	696.00	697.00	696.00	+7.00	3	1993
13:11:09	696.00	697.00	697.00	+8.00	1	1990
13:10:51	696.00	697.00	696.00	+7.00	1	1989
13:10:41	696.00	697.00	696.00	+7.00	5	1988
13:10:39	696.00	697.00	697.00	+8.00	3	1983
13:10:29	695.00	696.00	696.00	+7.00	3	1980
13:10:29	695.00	696.00	696.00	+7.00	2	1977
13:09:49	695.00	696.00	696.00	+7.00	4	1975
13:09:49	695.00	696.00	696.00	+7.00	2	1971
13:09:49	695.00	696.00	696.00	+7.00	1	1969
13:09:49	695.00	696.00	696.00	+7.00	3	1968
13:09:45	695.00	696.00	696.00	+7.00	1	1965
13:08:50	695.00	696.00	696.00	+7.00	1	1964
13:08:50	695.00	696.00	695.00	+6.00	2	1963
13:08:37	695.00	696.00	696.00	+7.00	1	1961
13:08:37	695.00	696.00	696.00	+7.00	1	1960
13:08:07	695.00	696.00	696.00	+7.00	1	1959
13:08:00	695.00	696.00	696.00	+7.00	1	1958
13:08:00	695.00	696.00	696.00	+7.00	1	1957
13:07:22	695.00	696.00	696.00	+7.00	1	1956
13:07:12	695.00	696.00	695.00	+6.00	1	1955
13:06:46	695.00	696.00	696.00	+7.00	1	1954
13:06:42	696.00	697.00	696.00	+7.00	5	1953
13:06:05	696.00	697.00	697.00	+8.00	1	1948
13:05:49	696.00	697.00	696.00	+7.00	1	1947
13:05:42	696.00	697.00	697.00	+8.00	2	1946
13:05:22	696.00	697.00	696.00	+7.00	1	1944
13:04:35	696.00	697.00	696.00	+7.00	1	1943
13:04:21	695.00	696.00	696.00	+7.00	1	1942
13:04:19	695.00	696.00	696.00	+7.00	1	1941
13:03:57	696.00	697.00	696.00	+7.00	1	1940
13:03:49	696.00	697.00	696.00	+7.00	1	1939
13:03:42	696.00	697.00	696.00	+7.00	1	1938
13:03:42	696.00	697.00	696.00	+7.00	1	1937
13:03:34	696.00	697.00	697.00	+8.00	1	1936
13:03:33	696.00	697.00	696.00	+7.00	1	1935
13:03:06	696.00	697.00	697.00	+8.00	2	1934
13:03:04	696.00	697.00	697.00	+8.00	2	1932
13:03:02	696.00	697.00	697.00	+8.00	1	1930
13:02:57	696.00	697.00	697.00	+8.00	1	1929
13:02:55	696.00	697.00	697.00	+8.00	1	1928
13:02:40	696.00	697.00	696.00	+7.00	2	1927
13:01:03	696.00	697.00	697.00	+8.00	1	1925
13:00:48	696.00	697.00	696.00	+7.00	2	1924
13:00:46	696.00	697.00	696.00	+7.00	1	1922
13:00:45	696.00	697.00	697.00	+8.00	5	1921
13:00:40	696.00	697.00	697.00	+8.00	1	1916
13:00:38	696.00	697.00	697.00	+8.00	1	1915
13:00:38	696.00	697.00	696.00	+7.00	1	1914
13:00:35	696.00	697.00	697.00	+8.00	2	1913
12:59:24	696.00	697.00	697.00	+8.00	5	1911
12:58:32	696.00	697.00	697.00	+8.00	1	1906
12:58:23	696.00	697.00	697.00	+8.00	5	1905
12:57:39	696.00	697.00	697.00	+8.00	7	1900
12:56:15	696.00	697.00	697.00	+8.00	1	1893
12:56:15	696.00	697.00	696.00	+7.00	1	1892
12:56:01	696.00	697.00	697.00	+8.00	1	1891
12:55:59	696.00	697.00	696.00	+7.00	1	1890
12:55:44	696.00	697.00	697.00	+8.00	1	1889
12:55:44	696.00	697.00	697.00	+8.00	2	1888
12:55:29	696.00	697.00	697.00	+8.00	1	1886
12:55:11	696.00	697.00	697.00	+8.00	1	1885
12:55:11	696.00	697.00	697.00	+8.00	1	1884
12:55:00	696.00	697.00	696.00	+7.00	1	1883
12:54:23	696.00	697.00	697.00	+8.00	2	1882
12:53:30	696.00	697.00	697.00	+8.00	1	1880
12:52:32	695.00	696.00	696.00	+7.00	2	1879
12:52:30	695.00	696.00	696.00	+7.00	1	1877
12:52:30	695.00	696.00	696.00	+7.00	2	1876
12:52:20	695.00	696.00	696.00	+7.00	1	1874
12:51:55	694.00	695.00	695.00	+6.00	1	1873
12:50:59	694.00	696.00	696.00	+7.00	1	1872
12:49:21	695.00	696.00	696.00	+7.00	1	1871
12:49:19	694.00	696.00	696.00	+7.00	1	1870
12:49:17	694.00	696.00	696.00	+7.00	3	1869
12:48:43	694.00	695.00	695.00	+6.00	1	1866
12:48:43	694.00	696.00	696.00	+7.00	1	1865
12:48:43	694.00	696.00	696.00	+7.00	1	1864
12:48:28	694.00	696.00	696.00	+7.00	1	1863
12:48:20	694.00	695.00	695.00	+6.00	2	1862
12:48:20	694.00	695.00	695.00	+6.00	2	1860
12:48:18	694.00	695.00	695.00	+6.00	2	1858
12:47:29	695.00	696.00	695.00	+6.00	10	1856
12:45:57	695.00	696.00	696.00	+7.00	1	1846
12:45:18	695.00	697.00	695.00	+6.00	1	1845
12:44:52	695.00	696.00	696.00	+7.00	1	1844
12:44:52	695.00	696.00	696.00	+7.00	1	1843
12:44:52	695.00	696.00	696.00	+7.00	2	1842
12:44:29	695.00	696.00	696.00	+7.00	1	1840
12:44:29	695.00	696.00	696.00	+7.00	1	1839
12:43:26	695.00	696.00	696.00	+7.00	1	1838
12:42:08	695.00	696.00	696.00	+7.00	1	1837
12:41:49	694.00	695.00	695.00	+6.00	1	1836
12:41:39	694.00	696.00	694.00	+5.00	1	1835
12:40:55	694.00	696.00	696.00	+7.00	1	1834
12:39:53	695.00	696.00	695.00	+6.00	1	1833
12:38:24	694.00	696.00	696.00	+7.00	1	1832
12:38:00	694.00	696.00	694.00	+5.00	1	1831
12:37:22	694.00	695.00	695.00	+6.00	2	1830
12:37:19	694.00	695.00	695.00	+6.00	2	1828
12:37:09	694.00	695.00	694.00	+5.00	1	1826
12:37:08	695.00	696.00	695.00	+6.00	4	1825
12:36:55	695.00	696.00	695.00	+6.00	1	1821
12:36:09	695.00	696.00	696.00	+7.00	1	1820
12:34:21	695.00	696.00	695.00	+6.00	1	1819
12:32:19	695.00	696.00	696.00	+7.00	2	1818
12:32:17	695.00	696.00	696.00	+7.00	2	1816
12:30:42	695.00	697.00	695.00	+6.00	1	1814
12:30:37	695.00	696.00	696.00	+7.00	1	1813
12:30:29	695.00	696.00	696.00	+7.00	1	1812
12:28:40	694.00	695.00	695.00	+6.00	1	1811
12:28:22	694.00	695.00	695.00	+6.00	2	1810
12:27:37	694.00	695.00	696.00	+7.00	1	1808
12:27:37	694.00	695.00	695.00	+6.00	1	1807
12:27:03	694.00	696.00	694.00	+5.00	1	1806
12:25:38	694.00	696.00	696.00	+7.00	2	1805
12:25:35	694.00	696.00	696.00	+7.00	2	1803
12:24:58	695.00	696.00	695.00	+6.00	1	1801
12:24:58	694.00	695.00	695.00	+6.00	1	1800
12:24:36	693.00	695.00	695.00	+6.00	2	1799
12:24:34	693.00	694.00	694.00	+5.00	2	1797
12:23:23	693.00	696.00	693.00	+4.00	1	1795
12:22:01	693.00	695.00	695.00	+6.00	3	1794
12:20:52	694.00	695.00	694.00	+5.00	1	1791
12:20:43	694.00	696.00	694.00	+5.00	1	1790
12:20:33	693.00	694.00	695.00	+6.00	2	1789
12:20:33	693.00	694.00	694.00	+5.00	4	1787
12:19:45	693.00	694.00	693.00	+4.00	1	1783
12:19:15	692.00	693.00	693.00	+4.00	1	1782
12:18:28	692.00	693.00	693.00	+4.00	6	1781
12:18:08	692.00	693.00	692.00	+3.00	1	1775
12:17:56	692.00	693.00	693.00	+4.00	1	1774
12:17:56	693.00	694.00	693.00	+4.00	8	1773
12:16:06	693.00	695.00	693.00	+4.00	1	1765
12:15:51	694.00	695.00	694.00	+5.00	1	1764
12:15:50	694.00	695.00	694.00	+5.00	1	1763
12:14:48	693.00	694.00	694.00	+5.00	1	1762
12:14:36	694.00	695.00	694.00	+5.00	4	1761
12:14:23	694.00	695.00	694.00	+5.00	1	1757
12:14:07	694.00	695.00	694.00	+5.00	1	1756
12:12:27	694.00	697.00	694.00	+5.00	1	1755
12:12:25	694.00	697.00	697.00	+8.00	3	1754
12:10:39	695.00	697.00	695.00	+6.00	1	1751
12:09:57	695.00	696.00	696.00	+7.00	3	1750
12:07:36	695.00	696.00	695.00	+6.00	1	1747
12:06:24	695.00	697.00	695.00	+6.00	1	1746
12:06:13	696.00	697.00	696.00	+7.00	1	1745
12:06:13	694.00	695.00	695.00	+6.00	1	1744
12:04:44	694.00	697.00	694.00	+5.00	1	1743
12:04:22	695.00	697.00	695.00	+6.00	1	1742
12:03:45	694.00	696.00	697.00	+8.00	1	1741
12:03:45	694.00	696.00	696.00	+7.00	2	1740
12:03:43	694.00	696.00	696.00	+7.00	3	1738
12:03:37	694.00	695.00	695.00	+6.00	3	1735
12:02:25	695.00	696.00	695.00	+6.00	1	1732
11:59:20	694.00	696.00	696.00	+7.00	3	1731
11:57:26	695.00	697.00	695.00	+6.00	1	1728
11:56:13	696.00	697.00	696.00	+7.00	1	1727
11:56:04	695.00	697.00	697.00	+8.00	1	1726
11:56:04	695.00	697.00	697.00	+8.00	5	1725
11:56:01	693.00	696.00	696.00	+7.00	5	1720
11:55:55	693.00	695.00	695.00	+6.00	10	1715
11:55:49	692.00	694.00	694.00	+5.00	6	1705
11:55:21	693.00	694.00	693.00	+4.00	1	1699
11:55:16	693.00	694.00	693.00	+4.00	3	1698
11:55:16	693.00	694.00	693.00	+4.00	1	1695
11:55:16	693.00	694.00	693.00	+4.00	1	1694
11:55:16	693.00	694.00	693.00	+4.00	1	1693
11:55:11	693.00	694.00	693.00	+4.00	1	1692
11:54:59	693.00	694.00	693.00	+4.00	1	1691
11:54:32	694.00	695.00	694.00	+5.00	11	1690
11:54:24	694.00	695.00	694.00	+5.00	1	1679
11:54:15	694.00	695.00	694.00	+5.00	1	1678
11:54:06	694.00	695.00	694.00	+5.00	1	1677
11:50:41	694.00	695.00	694.00	+5.00	1	1676
11:47:44	695.00	696.00	695.00	+6.00	1	1675
11:47:26	695.00	696.00	695.00	+6.00	1	1674
11:46:03	695.00	696.00	695.00	+6.00	1	1673
11:45:23	694.00	695.00	695.00	+6.00	1	1672
11:43:32	694.00	695.00	695.00	+6.00	1	1671
11:42:25	694.00	695.00	695.00	+6.00	1	1670
11:40:41	695.00	697.00	695.00	+6.00	16	1669
11:40:41	695.00	696.00	696.00	+7.00	3	1653
11:39:16	695.00	697.00	695.00	+6.00	1	1650
11:38:02	695.00	697.00	695.00	+6.00	1	1649
11:36:02	696.00	697.00	696.00	+7.00	2	1648
11:35:46	696.00	697.00	696.00	+7.00	1	1646
11:35:31	696.00	697.00	696.00	+7.00	1	1645
11:35:03	696.00	697.00	696.00	+7.00	1	1644
11:34:44	696.00	697.00	697.00	+8.00	2	1643
11:34:44	696.00	697.00	697.00	+8.00	5	1641
11:33:43	697.00	698.00	697.00	+8.00	3	1636
11:33:00	697.00	698.00	697.00	+8.00	1	1633
11:32:39	697.00	698.00	697.00	+8.00	1	1632
11:31:46	697.00	698.00	698.00	+9.00	1	1631
11:27:40	697.00	698.00	698.00	+9.00	1	1630
11:26:27	698.00	699.00	698.00	+9.00	2	1629
11:25:58	697.00	698.00	698.00	+9.00	1	1627
11:25:58	696.00	697.00	697.00	+8.00	10	1626
11:25:58	696.00	697.00	697.00	+8.00	12	1616
11:25:52	696.00	697.00	697.00	+8.00	1	1604
11:25:50	696.00	697.00	697.00	+8.00	2	1603
11:25:47	696.00	697.00	697.00	+8.00	2	1601
11:25:32	696.00	697.00	696.00	+7.00	2	1599
11:25:03	696.00	697.00	697.00	+8.00	1	1597
11:24:08	696.00	697.00	697.00	+8.00	1	1596
11:21:37	696.00	697.00	697.00	+8.00	3	1595
11:21:36	696.00	697.00	697.00	+8.00	3	1592
11:21:34	696.00	697.00	697.00	+8.00	3	1589
11:21:33	695.00	697.00	697.00	+8.00	3	1586
11:21:31	695.00	697.00	697.00	+8.00	3	1583
11:21:30	695.00	697.00	697.00	+8.00	3	1580
11:21:28	695.00	697.00	697.00	+8.00	3	1577
11:21:26	695.00	697.00	697.00	+8.00	3	1574
11:21:01	695.00	697.00	695.00	+6.00	1	1571
11:20:51	696.00	697.00	696.00	+7.00	8	1570
11:20:38	696.00	697.00	697.00	+8.00	1	1562
11:19:34	697.00	698.00	697.00	+8.00	2	1561
11:18:47	697.00	698.00	697.00	+8.00	1	1559
11:16:22	697.00	699.00	697.00	+8.00	1	1558
11:16:03	698.00	699.00	698.00	+9.00	2	1557
11:16:03	698.00	699.00	698.00	+9.00	2	1555
11:15:28	699.00	700.00	699.00	+10.00	11	1553
11:13:40	699.00	700.00	699.00	+10.00	1	1542
11:12:28	698.00	699.00	699.00	+10.00	3	1541
11:12:28	698.00	699.00	699.00	+10.00	10	1538
11:12:08	698.00	699.00	698.00	+9.00	1	1528
11:11:24	698.00	699.00	698.00	+9.00	1	1527
11:11:24	697.00	698.00	698.00	+9.00	6	1526
11:08:09	697.00	698.00	697.00	+8.00	1	1520
11:06:24	697.00	698.00	697.00	+8.00	1	1519
11:05:32	697.00	698.00	697.00	+8.00	1	1518
11:04:30	696.00	697.00	697.00	+8.00	1	1517
11:04:30	697.00	698.00	697.00	+8.00	1	1516
11:02:53	697.00	698.00	697.00	+8.00	1	1515
11:02:31	698.00	699.00	698.00	+9.00	2	1514
11:02:21	698.00	699.00	698.00	+9.00	1	1512
11:02:04	698.00	699.00	698.00	+9.00	1	1511
11:02:02	698.00	699.00	698.00	+9.00	1	1510
11:01:58	698.00	699.00	698.00	+9.00	1	1509
11:01:23	697.00	698.00	698.00	+9.00	1	1508
11:00:00	696.00	697.00	697.00	+8.00	1	1507
10:59:37	696.00	697.00	697.00	+8.00	1	1506
10:59:29	697.00	698.00	697.00	+8.00	1	1505
10:59:07	697.00	698.00	698.00	+9.00	1	1504
10:59:05	696.00	697.00	697.00	+8.00	1	1503
10:59:05	696.00	697.00	697.00	+8.00	3	1502
10:59:04	696.00	697.00	697.00	+8.00	1	1499
10:58:57	696.00	697.00	697.00	+8.00	1	1498
10:58:18	696.00	697.00	697.00	+8.00	1	1497
10:56:38	696.00	697.00	697.00	+8.00	1	1496
10:54:27	695.00	696.00	696.00	+7.00	1	1495
10:54:22	696.00	698.00	696.00	+7.00	1	1494
10:53:15	696.00	698.00	696.00	+7.00	1	1493
10:53:15	697.00	698.00	697.00	+8.00	1	1492
10:53:14	697.00	698.00	697.00	+8.00	1	1491
10:51:40	697.00	699.00	697.00	+8.00	1	1490
10:51:19	698.00	699.00	698.00	+9.00	1	1489
10:51:06	697.00	698.00	698.00	+9.00	1	1488
10:51:05	697.00	698.00	697.00	+8.00	1	1487
10:49:27	697.00	698.00	697.00	+8.00	1	1486
10:49:26	696.00	698.00	698.00	+9.00	3	1485
10:49:22	695.00	696.00	696.00	+7.00	3	1482
10:46:44	695.00	696.00	695.00	+6.00	1	1479
10:46:43	695.00	696.00	696.00	+7.00	2	1478
10:44:14	695.00	696.00	696.00	+7.00	1	1476
10:43:58	695.00	696.00	696.00	+7.00	1	1475
10:43:38	696.00	698.00	696.00	+7.00	2	1474
10:42:05	698.00	699.00	698.00	+9.00	1	1472
10:41:41	697.00	700.00	697.00	+8.00	1	1471
10:41:29	699.00	700.00	699.00	+10.00	1	1470
10:41:29	697.00	699.00	699.00	+10.00	1	1469
10:41:29	699.00	700.00	699.00	+10.00	1	1468
10:41:29	697.00	699.00	699.00	+10.00	1	1467
10:41:24	697.00	699.00	699.00	+10.00	1	1466
10:41:17	697.00	699.00	699.00	+10.00	1	1465
10:38:40	697.00	700.00	700.00	+11.00	2	1464
10:38:26	697.00	700.00	700.00	+11.00	1	1462
10:38:26	697.00	699.00	700.00	+11.00	3	1461
10:38:26	697.00	699.00	699.00	+10.00	3	1458
10:38:20	697.00	699.00	699.00	+10.00	6	1455
10:37:04	697.00	699.00	700.00	+11.00	1	1449
10:37:04	697.00	699.00	699.00	+10.00	5	1448
10:37:01	697.00	699.00	699.00	+10.00	6	1443
10:36:57	698.00	700.00	698.00	+9.00	1	1437
10:36:57	697.00	699.00	700.00	+11.00	1	1436
10:36:57	697.00	699.00	699.00	+10.00	5	1435
10:36:54	695.00	698.00	699.00	+10.00	3	1430
10:36:54	695.00	698.00	698.00	+9.00	3	1427
10:36:50	695.00	697.00	698.00	+9.00	4	1424
10:36:50	695.00	697.00	697.00	+8.00	2	1420
10:36:48	697.00	698.00	697.00	+8.00	1	1418
10:36:48	694.00	695.00	697.00	+8.00	1	1417
10:36:48	694.00	695.00	696.00	+7.00	1	1416
10:36:48	694.00	695.00	695.00	+6.00	4	1415
10:36:46	694.00	695.00	695.00	+6.00	6	1411
10:36:04	694.00	695.00	695.00	+6.00	2	1405
10:35:35	694.00	695.00	695.00	+6.00	1	1403
10:35:34	695.00	696.00	695.00	+6.00	2	1402
10:35:34	695.00	696.00	695.00	+6.00	1	1400
10:35:34	695.00	696.00	695.00	+6.00	1	1399
10:35:34	695.00	696.00	695.00	+6.00	5	1398
10:35:23	696.00	697.00	696.00	+7.00	3	1393
10:35:23	696.00	697.00	696.00	+7.00	1	1390
10:35:23	696.00	697.00	696.00	+7.00	1	1389
10:33:51	697.00	698.00	697.00	+8.00	1	1388
10:33:49	697.00	698.00	697.00	+8.00	1	1387
10:32:50	697.00	698.00	698.00	+9.00	1	1386
10:32:37	698.00	699.00	698.00	+9.00	5	1385
10:31:50	698.00	699.00	699.00	+10.00	1	1380
10:27:43	698.00	699.00	699.00	+10.00	1	1379
10:24:54	697.00	699.00	699.00	+10.00	1	1378
10:22:58	698.00	700.00	698.00	+9.00	1	1377
10:22:56	698.00	699.00	699.00	+10.00	1	1376
10:22:53	698.00	699.00	699.00	+10.00	1	1375
10:22:50	698.00	699.00	699.00	+10.00	2	1374
10:22:46	698.00	700.00	698.00	+9.00	7	1372
10:22:46	698.00	700.00	700.00	+11.00	1	1365
10:22:42	698.00	699.00	699.00	+10.00	1	1364
10:22:41	698.00	699.00	699.00	+10.00	2	1363
10:22:20	698.00	700.00	700.00	+11.00	1	1361
10:22:07	699.00	700.00	699.00	+10.00	1	1360
10:22:05	698.00	700.00	700.00	+11.00	1	1359
10:22:02	699.00	700.00	699.00	+10.00	1	1358
10:22:02	699.00	700.00	699.00	+10.00	3	1357
10:22:00	699.00	700.00	699.00	+10.00	2	1354
10:21:58	699.00	700.00	699.00	+10.00	1	1352
10:21:53	699.00	700.00	699.00	+10.00	1	1351
10:21:42	699.00	700.00	699.00	+10.00	1	1350
10:21:41	699.00	700.00	699.00	+10.00	1	1349
10:21:36	699.00	700.00	699.00	+10.00	1	1348
10:19:46	699.00	700.00	700.00	+11.00	1	1347
10:19:24	699.00	700.00	700.00	+11.00	1	1346
10:19:13	699.00	700.00	700.00	+11.00	1	1345
10:17:46	699.00	700.00	700.00	+11.00	1	1344
10:17:15	699.00	700.00	700.00	+11.00	1	1343
10:17:02	699.00	700.00	700.00	+11.00	1	1342
10:16:36	699.00	700.00	700.00	+11.00	1	1341
10:16:34	699.00	700.00	700.00	+11.00	1	1340
10:16:21	699.00	700.00	700.00	+11.00	1	1339
10:16:17	699.00	700.00	700.00	+11.00	1	1338
10:16:11	699.00	700.00	700.00	+11.00	1	1337
10:16:03	699.00	700.00	700.00	+11.00	1	1336
10:15:31	699.00	700.00	700.00	+11.00	1	1335
10:15:20	699.00	700.00	700.00	+11.00	1	1334
10:15:07	699.00	700.00	699.00	+10.00	1	1333
10:14:18	699.00	700.00	699.00	+10.00	1	1332
10:13:52	698.00	699.00	699.00	+10.00	2	1331
10:13:11	698.00	699.00	699.00	+10.00	1	1329
10:13:01	698.00	699.00	699.00	+10.00	3	1328
10:12:13	699.00	700.00	699.00	+10.00	1	1325
10:12:13	698.00	699.00	699.00	+10.00	7	1324
10:12:13	697.00	699.00	699.00	+10.00	6	1317
10:12:07	697.00	699.00	699.00	+10.00	3	1311
10:12:04	697.00	699.00	699.00	+10.00	5	1308
10:11:54	697.00	699.00	699.00	+10.00	1	1303
10:11:53	696.00	698.00	698.00	+9.00	9	1302
10:11:16	696.00	698.00	696.00	+7.00	1	1293
10:10:38	695.00	698.00	698.00	+9.00	1	1292
10:10:38	694.00	697.00	698.00	+9.00	1	1291
10:10:38	694.00	697.00	697.00	+8.00	1	1290
10:10:36	694.00	697.00	697.00	+8.00	2	1289
10:06:58	694.00	696.00	696.00	+7.00	1	1287
10:06:58	696.00	697.00	696.00	+7.00	1	1286
10:06:30	696.00	697.00	696.00	+7.00	1	1285
10:06:30	696.00	697.00	696.00	+7.00	1	1284
10:06:30	695.00	696.00	696.00	+7.00	1	1283
10:05:55	695.00	696.00	696.00	+7.00	2	1282
10:05:53	694.00	695.00	696.00	+7.00	1	1280
10:05:53	694.00	695.00	695.00	+6.00	1	1279
10:05:17	694.00	695.00	695.00	+6.00	2	1278
10:05:14	693.00	694.00	694.00	+5.00	2	1276
10:05:12	693.00	694.00	694.00	+5.00	2	1274
10:05:10	693.00	694.00	694.00	+5.00	2	1272
10:05:08	693.00	694.00	694.00	+5.00	2	1270
10:05:02	693.00	694.00	693.00	+4.00	1	1268
10:05:02	693.00	694.00	693.00	+4.00	1	1267
10:05:02	693.00	694.00	694.00	+5.00	1	1266
10:04:59	693.00	694.00	693.00	+4.00	4	1265
10:04:07	694.00	696.00	694.00	+5.00	5	1261
10:03:04	695.00	697.00	695.00	+6.00	12	1256
10:02:57	696.00	697.00	696.00	+7.00	2	1244
10:02:02	696.00	697.00	697.00	+8.00	1	1242
10:02:02	696.00	697.00	696.00	+7.00	2	1241
10:01:43	697.00	698.00	697.00	+8.00	5	1239
10:01:43	697.00	698.00	697.00	+8.00	2	1234
10:01:05	697.00	698.00	698.00	+9.00	1	1232
09:59:45	697.00	698.00	698.00	+9.00	1	1231
09:57:53	697.00	698.00	697.00	+8.00	1	1230
09:55:02	697.00	698.00	697.00	+8.00	1	1229
09:54:47	696.00	697.00	698.00	+9.00	2	1228
09:54:47	696.00	697.00	697.00	+8.00	2	1226
09:52:47	696.00	697.00	696.00	+7.00	1	1224
09:52:34	696.00	697.00	696.00	+7.00	1	1223
09:52:15	695.00	696.00	696.00	+7.00	5	1222
09:52:15	695.00	696.00	696.00	+7.00	1	1217
09:52:13	695.00	696.00	696.00	+7.00	1	1216
09:51:18	695.00	696.00	695.00	+6.00	1	1215
09:48:45	695.00	697.00	695.00	+6.00	1	1214
09:48:01	695.00	697.00	695.00	+6.00	1	1213
09:47:06	694.00	696.00	696.00	+7.00	1	1212
09:47:04	695.00	696.00	695.00	+6.00	1	1211
09:46:57	695.00	696.00	695.00	+6.00	5	1210
09:46:00	695.00	697.00	698.00	+9.00	1	1205
09:46:00	695.00	697.00	697.00	+8.00	1	1204
09:46:00	696.00	697.00	696.00	+7.00	4	1203
09:45:54	696.00	697.00	697.00	+8.00	1	1199
09:43:32	696.00	697.00	697.00	+8.00	1	1198
09:42:52	696.00	698.00	698.00	+9.00	1	1197
09:41:38	697.00	698.00	697.00	+8.00	1	1196
09:41:33	697.00	698.00	697.00	+8.00	1	1195
09:41:03	697.00	698.00	697.00	+8.00	2	1194
09:41:02	697.00	698.00	698.00	+9.00	1	1192
09:40:50	697.00	698.00	697.00	+8.00	1	1191
09:40:37	697.00	698.00	697.00	+8.00	1	1190
09:39:29	697.00	698.00	698.00	+9.00	1	1189
09:39:24	697.00	698.00	698.00	+9.00	1	1188
09:38:40	697.00	698.00	698.00	+9.00	1	1187
09:38:34	697.00	698.00	698.00	+9.00	1	1186
09:38:23	696.00	698.00	696.00	+7.00	1	1185
09:37:56	696.00	698.00	696.00	+7.00	1	1184
09:37:28	695.00	698.00	695.00	+6.00	1	1183
09:36:44	695.00	698.00	695.00	+6.00	2	1182
09:36:40	696.00	698.00	695.00	+6.00	4	1180
09:36:40	696.00	698.00	696.00	+7.00	1	1176
09:36:20	697.00	699.00	697.00	+8.00	1	1175
09:36:09	696.00	698.00	698.00	+9.00	1	1174
09:36:07	697.00	699.00	697.00	+8.00	1	1173
09:36:02	699.00	700.00	699.00	+10.00	7	1172
09:35:54	699.00	700.00	699.00	+10.00	1	1165
09:35:05	699.00	700.00	699.00	+10.00	2	1164
09:35:01	699.00	700.00	699.00	+10.00	1	1162
09:34:54	699.00	700.00	699.00	+10.00	1	1161
09:34:53	699.00	700.00	700.00	+11.00	1	1160
09:34:53	699.00	700.00	699.00	+10.00	1	1159
09:34:52	699.00	700.00	699.00	+10.00	1	1158
09:34:15	697.00	699.00	699.00	+10.00	3	1157
09:34:15	698.00	699.00	698.00	+9.00	4	1154
09:34:15	698.00	699.00	699.00	+10.00	1	1150
09:34:13	698.00	699.00	699.00	+10.00	1	1149
09:34:09	698.00	699.00	699.00	+10.00	1	1148
09:34:05	698.00	699.00	699.00	+10.00	1	1147
09:34:01	698.00	699.00	699.00	+10.00	1	1146
09:33:58	698.00	699.00	699.00	+10.00	1	1145
09:33:51	698.00	699.00	699.00	+10.00	1	1144
09:33:35	698.00	699.00	699.00	+10.00	2	1143
09:33:35	698.00	699.00	699.00	+10.00	10	1141
09:33:35	697.00	698.00	698.00	+9.00	1	1131
09:33:12	698.00	699.00	698.00	+9.00	1	1130
09:32:47	697.00	698.00	698.00	+9.00	5	1129
09:32:47	697.00	698.00	698.00	+9.00	1	1124
09:32:38	696.00	698.00	698.00	+9.00	1	1123
09:32:36	697.00	699.00	699.00	+10.00	1	1122
09:32:29	697.00	699.00	699.00	+10.00	1	1121
09:32:16	698.00	699.00	699.00	+10.00	1	1120
09:32:16	697.00	698.00	698.00	+9.00	9	1119
09:32:16	696.00	698.00	696.00	+7.00	1	1110
09:32:16	696.00	697.00	697.00	+8.00	4	1109
09:32:16	696.00	697.00	697.00	+8.00	8	1105
09:32:14	695.00	696.00	696.00	+7.00	2	1097
09:32:14	694.00	696.00	696.00	+7.00	2	1095
09:32:06	694.00	696.00	696.00	+7.00	2	1093
09:30:52	695.00	696.00	695.00	+6.00	1	1091
09:30:40	695.00	696.00	695.00	+6.00	1	1090
09:30:34	695.00	696.00	695.00	+6.00	3	1089
09:30:24	694.00	695.00	695.00	+6.00	4	1086
09:30:24	694.00	695.00	695.00	+6.00	2	1082
09:29:45	694.00	696.00	694.00	+5.00	1	1080
09:29:22	694.00	696.00	694.00	+5.00	1	1079
09:29:02	693.00	694.00	694.00	+5.00	2	1078
09:29:01	694.00	696.00	694.00	+5.00	1	1076
09:28:40	694.00	696.00	694.00	+5.00	1	1075
09:28:38	692.00	696.00	696.00	+7.00	2	1074
09:28:35	691.00	692.00	692.00	+3.00	2	1072
09:28:35	691.00	692.00	692.00	+3.00	2	1070
09:28:21	692.00	693.00	692.00	+3.00	4	1068
09:27:36	692.00	694.00	694.00	+5.00	1	1064
09:27:18	692.00	694.00	694.00	+5.00	1	1063
09:27:16	692.00	695.00	692.00	+3.00	1	1062
09:27:11	693.00	695.00	693.00	+4.00	1	1061
09:26:38	693.00	695.00	693.00	+4.00	3	1060
09:26:38	694.00	696.00	694.00	+5.00	4	1057
09:26:09	695.00	696.00	695.00	+6.00	1	1053
09:26:04	695.00	696.00	695.00	+6.00	2	1052
09:25:58	695.00	696.00	695.00	+6.00	1	1050
09:25:48	695.00	696.00	696.00	+7.00	1	1049
09:25:44	695.00	696.00	695.00	+6.00	3	1048
09:25:44	694.00	695.00	695.00	+6.00	1	1045
09:25:44	695.00	697.00	695.00	+6.00	1	1044
09:25:35	695.00	697.00	695.00	+6.00	1	1043
09:25:32	695.00	697.00	697.00	+8.00	1	1042
09:25:29	694.00	697.00	697.00	+8.00	1	1041
09:25:27	694.00	697.00	697.00	+8.00	2	1040
09:25:21	694.00	697.00	697.00	+8.00	2	1038
09:25:18	694.00	696.00	697.00	+8.00	1	1036
09:25:18	694.00	696.00	696.00	+7.00	1	1035
09:25:16	695.00	697.00	695.00	+6.00	1	1034
09:25:16	694.00	697.00	697.00	+8.00	2	1033
09:25:13	695.00	697.00	695.00	+6.00	1	1031
09:25:13	694.00	697.00	697.00	+8.00	2	1030
09:25:07	694.00	697.00	697.00	+8.00	2	1028
09:25:06	694.00	697.00	697.00	+8.00	2	1026
09:25:04	695.00	697.00	695.00	+6.00	1	1024
09:25:04	695.00	697.00	695.00	+6.00	2	1023
09:25:04	694.00	697.00	697.00	+8.00	2	1021
09:25:00	694.00	697.00	697.00	+8.00	1	1019
09:24:54	694.00	696.00	697.00	+8.00	1	1018
09:24:54	694.00	696.00	696.00	+7.00	1	1017
09:24:52	693.00	696.00	696.00	+7.00	2	1016
09:24:48	693.00	696.00	696.00	+7.00	2	1014
09:24:43	693.00	696.00	696.00	+7.00	2	1012
09:24:36	693.00	696.00	696.00	+7.00	2	1010
09:24:28	693.00	696.00	696.00	+7.00	2	1008
09:24:18	693.00	695.00	695.00	+6.00	1	1006
09:24:04	693.00	695.00	693.00	+4.00	2	1005
09:24:04	693.00	696.00	696.00	+7.00	1	1003
09:23:59	693.00	696.00	696.00	+7.00	1	1002
09:23:48	694.00	696.00	694.00	+5.00	1	1001
09:23:44	694.00	697.00	697.00	+8.00	1	1000
09:23:35	694.00	697.00	697.00	+8.00	1	999
09:23:27	693.00	696.00	697.00	+8.00	1	998
09:23:27	693.00	696.00	696.00	+7.00	2	997
09:23:26	693.00	694.00	697.00	+8.00	4	995
09:23:26	693.00	694.00	696.00	+7.00	4	991
09:23:26	693.00	694.00	694.00	+5.00	2	987
09:23:23	693.00	694.00	694.00	+5.00	1	985
09:23:20	693.00	694.00	694.00	+5.00	1	984
09:23:16	694.00	695.00	694.00	+5.00	1	983
09:23:14	692.00	694.00	694.00	+5.00	1	982
09:23:13	694.00	695.00	694.00	+5.00	1	981
09:23:12	692.00	695.00	695.00	+6.00	1	980
09:23:10	692.00	695.00	695.00	+6.00	2	979
09:23:09	692.00	694.00	694.00	+5.00	2	977
09:23:05	692.00	694.00	695.00	+6.00	1	975
09:23:05	692.00	694.00	694.00	+5.00	2	974
09:23:02	691.00	694.00	694.00	+5.00	1	972
09:22:58	691.00	692.00	692.00	+3.00	1	971
09:22:58	692.00	694.00	692.00	+3.00	2	970
09:22:58	692.00	694.00	694.00	+5.00	3	968
09:22:55	692.00	695.00	692.00	+3.00	1	965
09:22:52	692.00	694.00	694.00	+5.00	3	964
09:22:48	692.00	694.00	694.00	+5.00	2	961
09:22:45	692.00	694.00	694.00	+5.00	2	959
09:22:41	691.00	694.00	694.00	+5.00	1	957
09:22:40	691.00	694.00	694.00	+5.00	1	956
09:22:37	691.00	694.00	694.00	+5.00	1	955
09:22:35	691.00	694.00	694.00	+5.00	1	954
09:22:31	691.00	694.00	694.00	+5.00	2	953
09:22:30	691.00	693.00	693.00	+4.00	2	951
09:22:26	691.00	693.00	693.00	+4.00	2	949
09:22:20	692.00	694.00	692.00	+3.00	4	947
09:22:20	693.00	695.00	693.00	+4.00	1	943
09:22:17	692.00	695.00	695.00	+6.00	2	942
09:22:13	692.00	695.00	695.00	+6.00	1	940
09:22:11	692.00	695.00	695.00	+6.00	1	939
09:22:08	693.00	695.00	693.00	+4.00	1	938
09:22:07	692.00	695.00	695.00	+6.00	2	937
09:21:58	692.00	695.00	695.00	+6.00	2	935
09:21:55	692.00	694.00	695.00	+6.00	1	933
09:21:55	692.00	694.00	694.00	+5.00	5	932
09:21:47	692.00	694.00	694.00	+5.00	1	927
09:21:46	694.00	695.00	694.00	+5.00	1	926
09:21:46	692.00	694.00	694.00	+5.00	3	925
09:21:40	694.00	696.00	694.00	+5.00	1	922
09:21:38	693.00	695.00	695.00	+6.00	2	921
09:21:34	692.00	695.00	695.00	+6.00	1	919
09:21:30	692.00	695.00	695.00	+6.00	1	918
09:21:26	693.00	695.00	693.00	+4.00	1	917
09:21:23	695.00	696.00	695.00	+6.00	1	916
09:21:20	693.00	696.00	696.00	+7.00	1	915
09:21:12	692.00	696.00	696.00	+7.00	1	914
09:21:12	691.00	694.00	696.00	+7.00	4	913
09:21:12	691.00	694.00	695.00	+6.00	2	909
09:21:12	691.00	694.00	694.00	+5.00	4	907
09:21:11	691.00	694.00	691.00	+2.00	1	903
09:21:09	691.00	694.00	694.00	+5.00	1	902
09:21:03	691.00	694.00	694.00	+5.00	2	901
09:20:57	691.00	692.00	692.00	+3.00	1	899
09:20:56	691.00	693.00	693.00	+4.00	3	898
09:20:40	692.00	694.00	692.00	+3.00	2	895
09:20:37	693.00	695.00	693.00	+4.00	4	893
09:20:28	693.00	695.00	693.00	+4.00	1	889
09:20:28	694.00	695.00	694.00	+5.00	1	888
09:20:24	693.00	695.00	695.00	+6.00	1	887
09:20:22	693.00	694.00	694.00	+5.00	2	886
09:20:14	692.00	694.00	694.00	+5.00	1	884
09:20:13	692.00	694.00	694.00	+5.00	1	883
09:20:12	692.00	694.00	694.00	+5.00	1	882
09:20:10	692.00	694.00	694.00	+5.00	2	881
09:19:59	692.00	694.00	694.00	+5.00	2	879
09:19:56	691.00	693.00	693.00	+4.00	1	877
09:19:55	691.00	693.00	693.00	+4.00	2	876
09:19:53	691.00	694.00	694.00	+5.00	2	874
09:19:44	691.00	693.00	693.00	+4.00	2	872
09:19:40	691.00	693.00	693.00	+4.00	1	870
09:19:40	693.00	694.00	693.00	+4.00	1	869
09:19:40	690.00	693.00	693.00	+4.00	2	868
09:19:37	690.00	693.00	693.00	+4.00	1	866
09:19:35	690.00	693.00	693.00	+4.00	1	865
09:19:33	690.00	693.00	693.00	+4.00	1	864
09:19:31	690.00	693.00	693.00	+4.00	1	863
09:19:21	690.00	693.00	693.00	+4.00	1	862
09:19:16	690.00	692.00	692.00	+3.00	2	861
09:19:14	690.00	692.00	692.00	+3.00	2	859
09:19:09	691.00	692.00	691.00	+2.00	2	857
09:19:09	691.00	692.00	692.00	+3.00	1	855
09:19:09	691.00	692.00	691.00	+2.00	1	854
09:19:06	691.00	692.00	692.00	+3.00	1	853
09:19:02	691.00	692.00	692.00	+3.00	1	852
09:18:58	691.00	693.00	693.00	+4.00	1	851
09:18:51	691.00	692.00	692.00	+3.00	2	850
09:18:48	691.00	692.00	692.00	+3.00	2	848
09:18:44	691.00	692.00	692.00	+3.00	1	846
09:18:41	691.00	692.00	692.00	+3.00	1	845
09:18:37	690.00	691.00	691.00	+2.00	2	844
09:18:31	690.00	691.00	691.00	+2.00	2	842
09:18:26	689.00	691.00	691.00	+2.00	1	840
09:18:24	690.00	691.00	690.00	+1.00	1	839
09:18:22	690.00	691.00	690.00	+1.00	1	838
09:17:57	690.00	692.00	690.00	+1.00	1	837
09:17:57	689.00	690.00	690.00	+1.00	1	836
09:17:48	688.00	690.00	690.00	+1.00	1	835
09:17:43	688.00	689.00	689.00	0	4	834
09:17:29	688.00	689.00	689.00	0	1	830
09:17:26	688.00	689.00	688.00	-1.00	1	829
09:17:26	688.00	689.00	689.00	0	5	828
09:17:12	688.00	689.00	688.00	-1.00	1	823
09:17:09	687.00	688.00	688.00	-1.00	1	822
09:17:04	688.00	689.00	688.00	-1.00	6	821
09:17:04	688.00	689.00	688.00	-1.00	6	815
09:17:04	688.00	689.00	688.00	-1.00	1	809
09:17:04	688.00	690.00	688.00	-1.00	2	808
09:17:04	689.00	691.00	689.00	0	8	806
09:17:04	690.00	692.00	690.00	+1.00	2	798
09:16:30	690.00	692.00	690.00	+1.00	1	796
09:16:15	690.00	692.00	690.00	+1.00	1	795
09:16:15	690.00	692.00	690.00	+1.00	1	794
09:16:08	691.00	692.00	691.00	+2.00	2	793
09:16:08	692.00	693.00	692.00	+3.00	1	791
09:15:57	691.00	692.00	692.00	+3.00	2	790
09:15:43	690.00	691.00	692.00	+3.00	1	788
09:15:43	690.00	691.00	691.00	+2.00	4	787
09:15:30	689.00	690.00	690.00	+1.00	4	783
09:14:57	690.00	692.00	690.00	+1.00	1	779
09:14:46	690.00	691.00	690.00	+1.00	1	778
09:14:43	689.00	690.00	690.00	+1.00	5	777
09:14:39	689.00	691.00	689.00	0	1	772
09:14:39	690.00	691.00	689.00	0	7	771
09:14:39	690.00	691.00	690.00	+1.00	3	764
09:14:37	689.00	690.00	691.00	+2.00	2	761
09:14:37	689.00	690.00	690.00	+1.00	3	759
09:14:35	689.00	690.00	690.00	+1.00	1	756
09:14:34	689.00	690.00	690.00	+1.00	1	755
09:14:27	689.00	690.00	690.00	+1.00	1	754
09:14:22	689.00	691.00	691.00	+2.00	8	753
09:14:19	689.00	691.00	691.00	+2.00	1	745
09:14:15	690.00	691.00	690.00	+1.00	17	744
09:14:06	691.00	693.00	691.00	+2.00	14	727
09:14:05	692.00	694.00	692.00	+3.00	10	713
09:13:54	693.00	694.00	693.00	+4.00	1	703
09:13:44	693.00	694.00	693.00	+4.00	1	702
09:13:43	693.00	694.00	693.00	+4.00	1	701
09:13:38	692.00	693.00	693.00	+4.00	1	700
09:13:26	693.00	694.00	693.00	+4.00	2	699
09:13:26	693.00	694.00	693.00	+4.00	1	697
09:13:26	693.00	694.00	693.00	+4.00	1	696
09:13:25	694.00	696.00	694.00	+5.00	14	695
09:13:25	695.00	696.00	695.00	+6.00	3	681
09:13:22	695.00	696.00	695.00	+6.00	1	678
09:13:19	695.00	696.00	695.00	+6.00	1	677
09:13:10	694.00	695.00	695.00	+6.00	1	676
09:12:58	695.00	696.00	695.00	+6.00	2	675
09:12:54	695.00	697.00	695.00	+6.00	1	673
09:12:38	694.00	695.00	697.00	+8.00	1	672
09:12:38	694.00	695.00	696.00	+7.00	2	671
09:12:38	694.00	695.00	695.00	+6.00	2	669
09:12:34	693.00	694.00	694.00	+5.00	1	667
09:12:34	693.00	694.00	694.00	+5.00	2	666
09:12:34	693.00	694.00	694.00	+5.00	1	664
09:12:14	693.00	694.00	693.00	+4.00	1	663
09:11:33	692.00	693.00	693.00	+4.00	5	662
09:11:20	692.00	693.00	693.00	+4.00	1	657
09:11:06	691.00	693.00	693.00	+4.00	1	656
09:10:54	692.00	694.00	692.00	+3.00	5	655
09:10:54	692.00	694.00	692.00	+3.00	2	650
09:10:54	693.00	694.00	692.00	+3.00	2	648
09:10:54	693.00	694.00	693.00	+4.00	1	646
09:10:41	692.00	694.00	694.00	+5.00	1	645
09:10:38	693.00	694.00	693.00	+4.00	7	644
09:10:11	694.00	695.00	694.00	+5.00	1	637
09:09:55	693.00	694.00	694.00	+5.00	2	636
09:09:54	693.00	694.00	694.00	+5.00	5	634
09:09:48	693.00	694.00	694.00	+5.00	1	629
09:09:14	692.00	694.00	694.00	+5.00	1	628
09:08:55	692.00	694.00	692.00	+3.00	1	627
09:08:52	691.00	692.00	692.00	+3.00	3	626
09:08:52	691.00	692.00	692.00	+3.00	1	623
09:08:52	691.00	692.00	692.00	+3.00	1	622
09:08:39	692.00	694.00	691.00	+2.00	6	621
09:08:39	692.00	694.00	692.00	+3.00	4	615
09:08:38	693.00	694.00	693.00	+4.00	1	611
09:08:36	693.00	694.00	693.00	+4.00	1	610
09:08:25	692.00	693.00	693.00	+4.00	5	609
09:08:22	693.00	694.00	693.00	+4.00	3	604
09:08:22	693.00	694.00	693.00	+4.00	1	601
09:08:22	693.00	694.00	693.00	+4.00	1	600
09:08:22	693.00	694.00	693.00	+4.00	1	599
09:08:22	694.00	695.00	694.00	+5.00	8	598
09:08:22	694.00	695.00	694.00	+5.00	1	590
09:08:18	694.00	695.00	695.00	+6.00	1	589
09:08:15	695.00	696.00	695.00	+6.00	1	588
09:08:15	695.00	696.00	694.00	+5.00	4	587
09:08:15	695.00	696.00	695.00	+6.00	2	583
09:08:15	695.00	696.00	695.00	+6.00	6	581
09:08:07	695.00	696.00	695.00	+6.00	1	575
09:07:45	695.00	696.00	696.00	+7.00	1	574
09:07:45	696.00	697.00	696.00	+7.00	14	573
09:07:42	697.00	698.00	697.00	+8.00	1	559
09:07:30	696.00	697.00	697.00	+8.00	1	558
09:07:25	696.00	697.00	696.00	+7.00	2	557
09:07:23	697.00	698.00	697.00	+8.00	1	555
09:07:19	696.00	697.00	697.00	+8.00	1	554
09:07:11	697.00	699.00	697.00	+8.00	3	553
09:07:11	698.00	699.00	698.00	+9.00	3	550
09:07:07	699.00	700.00	699.00	+10.00	2	547
09:07:02	699.00	700.00	699.00	+10.00	1	545
09:06:49	699.00	700.00	699.00	+10.00	2	544
09:06:49	698.00	699.00	699.00	+10.00	1	542
09:06:38	697.00	698.00	698.00	+9.00	2	541
09:06:33	697.00	698.00	698.00	+9.00	1	539
09:06:29	696.00	697.00	697.00	+8.00	4	538
09:06:13	696.00	697.00	696.00	+7.00	1	534
09:06:11	696.00	697.00	697.00	+8.00	1	533
09:06:10	696.00	697.00	697.00	+8.00	1	532
09:06:05	696.00	697.00	697.00	+8.00	1	531
09:06:02	696.00	698.00	696.00	+7.00	1	530
09:06:00	697.00	698.00	697.00	+8.00	3	529
09:06:00	697.00	698.00	698.00	+9.00	1	526
09:05:47	697.00	698.00	698.00	+9.00	1	525
09:05:46	697.00	698.00	697.00	+8.00	1	524
09:05:38	696.00	698.00	698.00	+9.00	1	523
09:05:37	696.00	698.00	696.00	+7.00	2	522
09:05:23	695.00	696.00	696.00	+7.00	1	520
09:05:23	696.00	698.00	696.00	+7.00	3	519
09:05:21	695.00	697.00	697.00	+8.00	1	516
09:05:20	696.00	697.00	696.00	+7.00	3	515
09:05:18	695.00	696.00	696.00	+7.00	2	512
09:05:18	695.00	696.00	696.00	+7.00	1	510
09:05:18	695.00	696.00	696.00	+7.00	1	509
09:05:09	695.00	696.00	695.00	+6.00	1	508
09:05:09	695.00	696.00	696.00	+7.00	1	507
09:05:03	695.00	696.00	695.00	+6.00	4	506
09:05:02	695.00	696.00	696.00	+7.00	1	502
09:04:59	695.00	696.00	695.00	+6.00	1	501
09:04:59	695.00	696.00	696.00	+7.00	1	500
09:04:57	695.00	696.00	696.00	+7.00	1	499
09:04:52	696.00	697.00	696.00	+7.00	2	498
09:04:39	695.00	697.00	695.00	+6.00	1	496
09:04:35	695.00	697.00	697.00	+8.00	1	495
09:04:31	695.00	698.00	695.00	+6.00	1	494
09:04:30	696.00	698.00	696.00	+7.00	2	493
09:04:30	696.00	698.00	698.00	+9.00	1	491
09:04:30	697.00	698.00	697.00	+8.00	3	490
09:04:05	696.00	698.00	698.00	+9.00	1	487
09:03:57	696.00	697.00	696.00	+7.00	4	486
09:03:57	695.00	696.00	696.00	+7.00	3	482
09:03:50	694.00	696.00	694.00	+5.00	1	479
09:03:49	695.00	696.00	695.00	+6.00	1	478
09:03:49	695.00	697.00	695.00	+6.00	9	477
09:03:46	696.00	698.00	696.00	+7.00	6	468
09:03:46	697.00	699.00	697.00	+8.00	8	462
09:03:46	698.00	699.00	698.00	+9.00	1	454
09:03:40	698.00	700.00	698.00	+9.00	2	453
09:03:40	698.00	700.00	698.00	+9.00	3	451
09:03:39	699.00	700.00	699.00	+10.00	1	448
09:03:37	699.00	701.00	699.00	+10.00	2	447
09:03:37	698.00	700.00	700.00	+11.00	5	445
09:03:35	698.00	700.00	700.00	+11.00	1	440
09:03:27	698.00	700.00	698.00	+9.00	3	439
09:03:27	699.00	701.00	699.00	+10.00	8	436
09:03:27	699.00	701.00	701.00	+12.00	1	428
09:03:25	700.00	702.00	700.00	+11.00	5	427
09:03:25	700.00	702.00	702.00	+13.00	1	422
09:03:25	701.00	702.00	701.00	+12.00	3	421
09:03:25	701.00	702.00	701.00	+12.00	1	418
09:03:22	700.00	702.00	702.00	+13.00	1	417
09:03:22	700.00	701.00	701.00	+12.00	1	416
09:03:20	701.00	702.00	701.00	+12.00	2	415
09:03:19	700.00	701.00	701.00	+12.00	1	413
09:03:19	700.00	701.00	701.00	+12.00	1	412
09:03:16	700.00	701.00	701.00	+12.00	1	411
09:03:15	700.00	701.00	701.00	+12.00	1	410
09:03:12	701.00	702.00	701.00	+12.00	3	409
09:03:10	700.00	702.00	702.00	+13.00	1	406
09:03:09	700.00	701.00	701.00	+12.00	2	405
09:03:04	700.00	702.00	702.00	+13.00	1	403
09:03:03	700.00	702.00	700.00	+11.00	1	402
09:02:56	700.00	701.00	701.00	+12.00	4	401
09:02:56	699.00	700.00	700.00	+11.00	14	397
09:02:56	698.00	699.00	699.00	+10.00	1	383
09:02:52	698.00	699.00	699.00	+10.00	1	382
09:02:52	698.00	699.00	699.00	+10.00	1	381
09:02:51	698.00	699.00	699.00	+10.00	1	380
09:02:51	698.00	699.00	699.00	+10.00	1	379
09:02:49	698.00	699.00	699.00	+10.00	1	378
09:02:45	698.00	699.00	699.00	+10.00	1	377
09:02:43	698.00	699.00	699.00	+10.00	1	376
09:02:42	698.00	699.00	699.00	+10.00	1	375
09:02:36	698.00	699.00	699.00	+10.00	1	374
09:02:33	698.00	699.00	699.00	+10.00	1	373
09:02:30	698.00	699.00	699.00	+10.00	1	372
09:02:28	699.00	700.00	699.00	+10.00	2	371
09:02:27	698.00	699.00	699.00	+10.00	1	369
09:02:27	698.00	699.00	699.00	+10.00	1	368
09:02:25	698.00	699.00	699.00	+10.00	1	367
09:02:21	697.00	698.00	698.00	+9.00	1	366
09:02:16	697.00	699.00	697.00	+8.00	1	365
09:02:16	698.00	700.00	698.00	+9.00	2	364
09:02:15	699.00	700.00	699.00	+10.00	1	362
09:02:15	698.00	699.00	700.00	+11.00	2	361
09:02:15	698.00	699.00	699.00	+10.00	3	359
09:02:13	698.00	699.00	699.00	+10.00	1	356
09:02:11	697.00	699.00	699.00	+10.00	1	355
09:02:06	698.00	700.00	700.00	+11.00	1	354
09:02:05	697.00	699.00	699.00	+10.00	1	353
09:02:04	699.00	700.00	699.00	+10.00	8	352
09:02:04	699.00	700.00	699.00	+10.00	1	344
09:01:59	697.00	699.00	699.00	+10.00	7	343
09:01:56	696.00	698.00	699.00	+10.00	3	336
09:01:56	696.00	698.00	698.00	+9.00	2	333
09:01:56	697.00	698.00	697.00	+8.00	1	331
09:01:56	697.00	698.00	697.00	+8.00	3	330
09:01:56	698.00	699.00	698.00	+9.00	4	327
09:01:55	698.00	699.00	699.00	+10.00	1	323
09:01:54	698.00	699.00	699.00	+10.00	1	322
09:01:46	698.00	699.00	699.00	+10.00	2	321
09:01:41	698.00	699.00	698.00	+9.00	1	319
09:01:41	699.00	700.00	699.00	+10.00	3	318
09:01:40	699.00	700.00	699.00	+10.00	1	315
09:01:40	699.00	700.00	699.00	+10.00	4	314
09:01:40	699.00	700.00	699.00	+10.00	1	310
09:01:40	699.00	700.00	699.00	+10.00	1	309
09:01:40	700.00	702.00	700.00	+11.00	11	308
09:01:40	701.00	702.00	701.00	+12.00	1	297
09:01:39	700.00	702.00	702.00	+13.00	1	296
09:01:37	700.00	702.00	702.00	+13.00	1	295
09:01:34	701.00	703.00	701.00	+12.00	1	294
09:01:34	702.00	704.00	702.00	+13.00	9	293
09:01:34	702.00	704.00	702.00	+13.00	1	284
09:01:34	703.00	704.00	703.00	+14.00	1	283
09:01:33	702.00	704.00	702.00	+13.00	1	282
09:01:32	703.00	704.00	703.00	+14.00	1	281
09:01:31	702.00	704.00	702.00	+13.00	1	280
09:01:31	703.00	705.00	703.00	+14.00	4	279
09:01:31	704.00	705.00	704.00	+15.00	3	275
09:01:30	703.00	704.00	704.00	+15.00	3	272
09:01:30	703.00	704.00	703.00	+14.00	1	269
09:01:29	702.00	703.00	703.00	+14.00	2	268
09:01:27	701.00	703.00	703.00	+14.00	1	266
09:01:26	701.00	703.00	701.00	+12.00	1	265
09:01:25	701.00	703.00	701.00	+12.00	1	264
09:01:24	702.00	703.00	702.00	+13.00	1	263
09:01:24	702.00	703.00	702.00	+13.00	3	262
09:01:24	702.00	704.00	702.00	+13.00	4	259
09:01:22	702.00	704.00	704.00	+15.00	1	255
09:01:20	702.00	703.00	703.00	+14.00	1	254
09:01:20	703.00	704.00	703.00	+14.00	5	253
09:01:20	703.00	704.00	703.00	+14.00	2	248
09:01:15	704.00	705.00	704.00	+15.00	4	246
09:01:12	704.00	705.00	705.00	+16.00	1	242
09:01:12	704.00	705.00	705.00	+16.00	1	241
09:01:11	705.00	706.00	705.00	+16.00	1	240
09:01:11	705.00	706.00	705.00	+16.00	3	239
09:01:11	705.00	706.00	705.00	+16.00	3	236
09:01:11	705.00	706.00	705.00	+16.00	2	233
09:01:11	705.00	706.00	705.00	+16.00	4	231
09:01:03	706.00	707.00	706.00	+17.00	1	227
09:01:02	706.00	707.00	706.00	+17.00	1	226
09:01:02	706.00	707.00	706.00	+17.00	1	225
09:01:01	706.00	707.00	707.00	+18.00	1	224
09:01:01	706.00	707.00	707.00	+18.00	1	223
09:01:00	706.00	707.00	706.00	+17.00	1	222
09:00:59	705.00	707.00	707.00	+18.00	1	221
09:00:58	705.00	706.00	706.00	+17.00	1	220
09:00:55	706.00	707.00	706.00	+17.00	3	219
09:00:52	705.00	707.00	705.00	+16.00	1	216
09:00:50	705.00	706.00	706.00	+17.00	1	215
09:00:50	705.00	706.00	706.00	+17.00	1	214
09:00:50	705.00	706.00	705.00	+16.00	1	213
09:00:45	705.00	707.00	707.00	+18.00	1	212
09:00:43	705.00	707.00	707.00	+18.00	1	211
09:00:37	705.00	708.00	705.00	+16.00	2	210
09:00:37	705.00	706.00	706.00	+17.00	1	208
09:00:37	704.00	706.00	707.00	+18.00	3	207
09:00:37	704.00	706.00	706.00	+17.00	1	204
09:00:36	705.00	707.00	704.00	+15.00	1	203
09:00:36	705.00	707.00	705.00	+16.00	4	202
09:00:35	705.00	707.00	707.00	+18.00	1	198
09:00:32	706.00	708.00	706.00	+17.00	3	197
09:00:32	707.00	710.00	705.00	+16.00	1	194
09:00:32	707.00	710.00	706.00	+17.00	1	193
09:00:32	707.00	710.00	707.00	+18.00	3	192
09:00:31	707.00	709.00	709.00	+20.00	1	189
09:00:30	709.00	710.00	709.00	+20.00	1	188
09:00:29	707.00	709.00	709.00	+20.00	2	187
09:00:28	708.00	710.00	708.00	+19.00	1	185
09:00:28	708.00	710.00	710.00	+21.00	1	184
09:00:28	708.00	710.00	710.00	+21.00	1	183
09:00:24	708.00	710.00	710.00	+21.00	1	182
09:00:24	709.00	711.00	709.00	+20.00	1	181
09:00:24	709.00	711.00	709.00	+20.00	2	180
09:00:21	708.00	711.00	711.00	+22.00	1	178
09:00:21	709.00	711.00	709.00	+20.00	1	177
09:00:21	709.00	711.00	709.00	+20.00	1	176
09:00:20	710.00	711.00	710.00	+21.00	3	175
09:00:19	710.00	711.00	710.00	+21.00	1	172
09:00:19	709.00	711.00	709.00	+20.00	4	171
09:00:18	707.00	710.00	710.00	+21.00	22	167
09:00:18	706.00	709.00	709.00	+20.00	17	145
09:00:18	706.00	708.00	708.00	+19.00	4	128
09:00:18	705.00	707.00	707.00	+18.00	8	124
09:00:18	705.00	706.00	706.00	+17.00	9	116
09:00:18	703.00	705.00	705.00	+16.00	7	107
09:00:18	702.00	704.00	704.00	+15.00	1	100
09:00:18	702.00	703.00	704.00	+15.00	4	99
09:00:18	702.00	703.00	703.00	+14.00	1	95
09:00:18	701.00	703.00	703.00	+14.00	8	94
09:00:18	700.00	702.00	702.00	+13.00	7	86
09:00:18	700.00	701.00	701.00	+12.00	2	79
09:00:18	700.00	701.00	701.00	+12.00	1	77
09:00:18	--	--	700.00	+11.00	76	76

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

Google TV Streamer (4K)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro Max (512G)

AirTag (2ND GENERATION) 4 PACK

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值6,000元

PChome 購物儲值100,000元

MyCard 5000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞四塊麥克鷄塊即享券

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞大麥克好禮即享券

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

台積電今年徵8000人碩士新進工...

華航、長榮航布局機隊今年各招...

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

‧美伊開戰衝擊鈍化內資將成台股...
‧科技、機電業前進台大徵才博覽...
‧市場對中東戰事憂慮加深國泰投...

加密貨幣

比特幣BTC	67288.36	-848.33	-1.25%
以太幣ETH	1968.43	-10.26	-0.52%
瑞波幣XRP	1.36	0.00	-0.26%
比特幣現金BCH	450.56	0.71	0.16%
萊特幣LTC	53.54	-0.27	-0.50%
卡達幣ADA	0.254130	0.00	-1.89%
波場幣TRX	0.286951	0.00	0.84%
恆星幣XLM	0.149887	0.00	-1.55%

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。