最新鴻華：BRIA預售逾千輛電巴高雄新廠今年規劃量產達250輛熱門勤誠1月營收26.5億元年增137% 創歷史次高

更新報價

長佳智能 (6841) 生技醫療上櫃

70.30 ▲+3.90 +5.87% 2.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.90	2,924	70.20	3	70.30	2	66.30	73.00	63.10	66.40

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	70.20	70.30	70.30	+3.90	1	2924
13:30:00	70.20	70.30	70.30	+3.90	66	2923
13:24:50	70.30	70.90	70.90	+4.50	1	2857
13:24:43	70.30	70.60	70.60	+4.20	1	2856
13:24:18	70.30	70.90	70.20	+3.80	9	2855
13:24:18	70.30	70.90	70.30	+3.90	2	2846
13:24:03	70.40	70.80	70.80	+4.40	3	2844
13:23:59	70.40	70.50	70.50	+4.10	1	2841
13:23:59	70.40	70.50	70.50	+4.10	1	2840
13:23:57	70.40	70.50	70.50	+4.10	45	2839
13:23:13	70.20	70.40	70.40	+4.00	3	2794
13:22:58	70.40	70.50	70.40	+4.00	2	2791
13:22:52	70.60	70.80	70.50	+4.10	3	2789
13:22:52	70.60	70.80	70.60	+4.20	3	2786
13:22:22	70.70	70.80	70.70	+4.30	2	2783
13:22:21	70.80	71.00	70.80	+4.40	1	2781
13:22:20	70.80	71.00	70.80	+4.40	1	2780
13:22:08	70.80	71.00	71.00	+4.60	1	2779
13:22:00	70.80	71.00	71.00	+4.60	1	2778
13:21:32	70.80	71.00	71.00	+4.60	1	2777
13:21:32	70.80	71.00	70.80	+4.40	2	2776
13:20:41	70.80	71.10	70.80	+4.40	2	2774
13:20:32	70.80	71.10	70.70	+4.30	1	2772
13:20:32	70.80	71.10	70.80	+4.40	1	2771
13:20:31	71.00	71.10	71.00	+4.60	1	2770
13:20:13	71.00	71.10	71.00	+4.60	2	2769
13:20:09	70.80	71.00	71.00	+4.60	1	2767
13:20:02	70.80	71.00	71.00	+4.60	1	2766
13:19:58	70.80	71.00	71.00	+4.60	2	2765
13:19:58	70.80	71.00	71.00	+4.60	1	2763
13:19:55	70.80	71.00	71.00	+4.60	1	2762
13:19:52	70.80	71.00	71.00	+4.60	1	2761
13:19:51	70.80	71.00	71.00	+4.60	1	2760
13:19:50	70.70	70.90	70.90	+4.50	22	2759
13:19:47	70.60	70.90	70.90	+4.50	1	2737
13:19:47	70.50	70.80	70.80	+4.40	5	2736
13:19:44	70.50	70.70	70.70	+4.30	27	2731
13:19:44	70.50	70.60	70.60	+4.20	3	2704
13:19:41	70.30	70.50	70.50	+4.10	1	2701
13:19:39	70.20	70.30	70.30	+3.90	4	2700
13:19:39	70.10	70.20	70.20	+3.80	17	2696
13:19:39	70.10	70.20	70.20	+3.80	1	2679
13:19:34	70.00	70.10	70.10	+3.70	3	2678
13:19:34	70.00	70.10	70.10	+3.70	1	2675
13:19:34	69.80	70.00	70.00	+3.60	16	2674
13:19:32	69.80	70.00	70.00	+3.60	1	2658
13:19:29	69.80	70.00	70.00	+3.60	1	2657
13:19:23	69.80	69.90	69.90	+3.50	2	2656
13:19:21	69.70	69.90	69.90	+3.50	3	2654
13:19:16	69.70	69.90	69.90	+3.50	2	2651
13:19:12	69.70	69.90	69.90	+3.50	10	2649
13:18:49	69.60	69.80	69.80	+3.40	7	2639
13:18:43	69.70	69.80	69.70	+3.30	1	2632
13:17:55	69.60	69.80	69.80	+3.40	1	2631
13:17:53	69.60	69.70	69.70	+3.30	1	2630
13:17:32	69.70	69.80	69.70	+3.30	1	2629
13:17:21	69.70	69.80	69.70	+3.30	1	2628
13:17:01	69.70	69.80	69.70	+3.30	1	2627
13:16:59	69.70	69.80	69.70	+3.30	1	2626
13:16:34	69.70	69.80	69.70	+3.30	1	2625
13:16:14	69.80	69.90	69.80	+3.40	1	2624
13:16:12	69.80	69.90	69.80	+3.40	3	2623
13:15:29	69.70	69.80	69.80	+3.40	1	2620
13:14:43	69.70	69.80	69.80	+3.40	1	2619
13:14:31	69.70	69.80	69.70	+3.30	4	2618
13:14:00	69.80	70.00	69.80	+3.40	1	2614
13:12:35	69.70	70.00	70.00	+3.60	1	2613
13:12:27	69.90	70.00	69.80	+3.40	2	2612
13:12:27	69.90	70.00	69.90	+3.50	3	2610
13:12:19	69.90	70.00	70.00	+3.60	1	2607
13:12:10	69.90	70.00	70.00	+3.60	3	2606
13:11:42	70.00	70.10	70.00	+3.60	1	2603
13:11:41	70.00	70.10	70.00	+3.60	1	2602
13:11:36	70.00	70.20	70.00	+3.60	1	2601
13:11:32	70.00	70.20	70.00	+3.60	1	2600
13:11:17	70.10	70.20	70.10	+3.70	2	2599
13:10:26	70.10	70.20	70.10	+3.70	1	2597
13:09:56	69.80	70.00	70.00	+3.60	2	2596
13:09:55	69.80	70.00	69.80	+3.40	1	2594
13:09:44	69.70	70.00	69.70	+3.30	1	2593
13:09:42	69.70	69.90	69.90	+3.50	1	2592
13:09:41	69.60	69.90	69.60	+3.20	1	2591
13:09:35	69.60	69.90	69.60	+3.20	1	2590
13:09:18	69.80	70.00	69.80	+3.40	1	2589
13:09:04	69.60	70.20	70.20	+3.80	2	2588
13:08:56	70.40	70.60	69.50	+3.10	5	2586
13:08:56	70.40	70.60	69.60	+3.20	4	2581
13:08:56	70.40	70.60	69.70	+3.30	6	2577
13:08:56	70.40	70.60	69.80	+3.40	3	2571
13:08:56	70.40	70.60	69.90	+3.50	3	2568
13:08:56	70.40	70.60	70.00	+3.60	5	2565
13:08:56	70.40	70.60	70.10	+3.70	11	2560
13:08:56	70.40	70.60	70.20	+3.80	1	2549
13:08:56	70.40	70.60	70.30	+3.90	8	2548
13:08:56	70.40	70.60	70.40	+4.00	5	2540
13:08:29	70.50	70.60	70.50	+4.10	1	2535
13:08:22	70.40	70.50	70.50	+4.10	1	2534
13:08:05	70.50	70.60	70.50	+4.10	1	2533
13:07:08	70.60	70.70	70.40	+4.00	2	2532
13:07:08	70.60	70.70	70.50	+4.10	1	2530
13:07:08	70.60	70.70	70.60	+4.20	1	2529
13:06:55	70.60	70.70	70.70	+4.30	1	2528
13:06:50	70.60	70.70	70.70	+4.30	1	2527
13:06:49	70.60	70.70	70.70	+4.30	1	2526
13:06:36	70.40	70.60	70.70	+4.30	1	2525
13:06:36	70.40	70.60	70.60	+4.20	1	2524
13:06:24	70.50	70.60	70.60	+4.20	1	2523
13:06:14	70.50	70.60	70.50	+4.10	1	2522
13:05:47	70.50	70.60	70.50	+4.10	2	2521
13:05:44	70.50	70.60	70.50	+4.10	1	2519
13:05:42	70.50	70.60	70.50	+4.10	1	2518
13:05:35	70.50	70.60	70.50	+4.10	1	2517
13:05:12	70.50	70.60	70.50	+4.10	2	2516
13:04:53	70.60	70.70	70.60	+4.20	1	2514
13:04:48	70.60	70.70	70.60	+4.20	1	2513
13:04:35	70.60	70.70	70.60	+4.20	1	2512
13:04:22	70.60	70.70	70.70	+4.30	1	2511
13:04:17	70.70	70.80	70.70	+4.30	1	2510
13:04:17	70.70	70.80	70.70	+4.30	5	2509
13:04:06	70.70	70.80	70.70	+4.30	5	2504
13:03:49	70.80	70.90	70.80	+4.40	1	2499
13:03:21	70.70	70.80	70.80	+4.40	1	2498
13:03:04	70.70	70.80	70.80	+4.40	1	2497
13:02:52	70.80	70.90	70.80	+4.40	1	2496
13:02:51	70.70	70.80	70.80	+4.40	1	2495
13:02:48	70.70	70.80	70.80	+4.40	1	2494
13:02:39	70.70	70.80	70.80	+4.40	1	2493
13:02:30	70.70	70.80	70.80	+4.40	1	2492
13:02:04	70.70	70.80	70.70	+4.30	1	2491
13:02:01	70.70	70.80	70.70	+4.30	1	2490
13:01:32	70.80	70.90	70.80	+4.40	1	2489
13:01:26	70.70	70.90	70.70	+4.30	1	2488
13:01:25	70.70	70.90	70.70	+4.30	1	2487
13:01:14	70.80	70.90	70.80	+4.40	2	2486
13:00:36	70.80	71.00	70.70	+4.30	1	2484
13:00:36	70.80	71.00	70.80	+4.40	3	2483
13:00:28	70.80	70.90	70.90	+4.50	1	2480
13:00:22	70.80	70.90	70.90	+4.50	1	2479
13:00:12	70.80	70.90	70.90	+4.50	1	2478
13:00:01	70.70	70.90	70.90	+4.50	7	2477
12:59:55	70.80	70.90	70.80	+4.40	1	2470
12:59:53	70.80	70.90	70.90	+4.50	1	2469
12:59:31	70.70	70.80	70.90	+4.50	1	2468
12:59:31	70.70	70.80	70.80	+4.40	1	2467
12:59:29	70.70	70.80	70.80	+4.40	2	2466
12:59:22	70.80	70.90	70.80	+4.40	3	2464
12:59:12	70.70	70.80	70.80	+4.40	1	2461
12:58:54	70.70	70.90	70.70	+4.30	1	2460
12:58:41	70.80	70.90	70.80	+4.40	1	2459
12:58:39	70.80	70.90	70.80	+4.40	1	2458
12:58:38	70.80	70.90	70.80	+4.40	1	2457
12:58:23	70.90	71.00	70.90	+4.50	1	2456
12:58:09	70.80	71.00	70.80	+4.40	1	2455
12:57:52	70.80	71.00	71.00	+4.60	1	2454
12:57:50	71.00	71.10	71.00	+4.60	1	2453
12:57:45	71.00	71.20	71.00	+4.60	10	2452
12:57:44	71.00	71.20	71.00	+4.60	5	2442
12:57:43	71.00	71.20	71.00	+4.60	5	2437
12:57:42	71.10	71.30	71.10	+4.70	5	2432
12:57:41	71.20	71.30	71.10	+4.70	1	2427
12:57:41	71.20	71.30	71.20	+4.80	4	2426
12:57:36	71.20	71.30	71.20	+4.80	1	2422
12:57:24	71.30	71.40	71.30	+4.90	1	2421
12:57:06	71.30	71.40	71.30	+4.90	1	2420
12:57:03	71.30	71.40	71.30	+4.90	10	2419
12:57:02	71.30	71.40	71.30	+4.90	1	2409
12:56:43	71.40	71.50	71.40	+5.00	2	2408
12:56:30	71.40	71.50	71.40	+5.00	1	2406
12:56:27	71.40	71.50	71.40	+5.00	1	2405
12:56:23	71.40	71.50	71.40	+5.00	2	2404
12:55:59	71.30	71.40	71.40	+5.00	1	2402
12:55:56	71.40	71.50	71.40	+5.00	1	2401
12:55:50	71.40	71.50	71.40	+5.00	3	2400
12:55:47	71.40	71.50	71.40	+5.00	1	2397
12:55:37	71.40	71.50	71.50	+5.10	1	2396
12:55:25	71.40	71.60	71.60	+5.20	1	2395
12:55:18	71.40	71.60	71.60	+5.20	1	2394
12:55:17	71.40	71.50	71.50	+5.10	1	2393
12:55:04	71.40	71.60	71.40	+5.00	1	2392
12:54:43	71.40	71.50	71.70	+5.30	3	2391
12:54:43	71.40	71.50	71.50	+5.10	2	2388
12:54:38	71.40	71.50	71.40	+5.00	1	2386
12:54:29	71.40	71.50	71.50	+5.10	2	2385
12:54:22	71.30	71.40	71.40	+5.00	1	2383
12:54:18	71.30	71.40	71.30	+4.90	1	2382
12:54:08	71.30	71.40	71.30	+4.90	1	2381
12:53:54	71.50	71.70	71.50	+5.10	2	2380
12:53:48	71.40	71.50	71.50	+5.10	1	2378
12:53:43	71.40	71.70	71.70	+5.30	1	2377
12:53:40	71.40	71.50	71.50	+5.10	1	2376
12:53:40	71.50	71.70	71.50	+5.10	1	2375
12:53:39	71.50	71.70	71.40	+5.00	1	2374
12:53:39	71.50	71.70	71.50	+5.10	2	2373
12:53:36	71.50	71.70	71.50	+5.10	1	2371
12:53:27	71.50	71.80	71.50	+5.10	1	2370
12:53:23	71.50	71.70	71.70	+5.30	1	2369
12:53:13	71.50	71.70	71.50	+5.10	2	2368
12:53:12	71.70	71.80	71.60	+5.20	9	2366
12:53:12	71.70	71.80	71.70	+5.30	1	2357
12:52:58	71.80	71.90	71.80	+5.40	1	2356
12:52:44	71.60	72.00	71.60	+5.20	1	2355
12:52:43	71.60	72.00	71.60	+5.20	1	2354
12:52:34	71.70	72.00	71.60	+5.20	12	2353
12:52:34	71.70	72.00	71.70	+5.30	3	2341
12:52:34	71.70	72.00	71.70	+5.30	1	2338
12:52:24	71.80	72.00	71.80	+5.40	1	2337
12:52:17	72.00	72.10	72.00	+5.60	2	2336
12:52:14	72.10	72.20	72.10	+5.70	1	2334
12:51:40	72.10	72.20	72.10	+5.70	1	2333
12:51:02	72.00	72.30	72.30	+5.90	1	2332
12:50:59	72.00	72.30	72.30	+5.90	1	2331
12:50:54	72.00	72.20	72.30	+5.90	1	2330
12:50:54	72.00	72.20	72.20	+5.80	1	2329
12:50:53	72.00	72.20	72.00	+5.60	5	2328
12:50:45	72.00	72.10	72.20	+5.80	1	2323
12:50:45	72.00	72.10	72.10	+5.70	1	2322
12:50:43	72.10	72.30	72.10	+5.70	3	2321
12:50:42	72.10	72.30	72.10	+5.70	1	2318
12:50:33	72.10	72.20	72.20	+5.80	1	2317
12:50:11	72.20	72.30	72.20	+5.80	1	2316
12:50:06	72.00	72.20	72.20	+5.80	1	2315
12:49:52	72.10	72.20	72.10	+5.70	1	2314
12:49:39	72.20	72.30	72.20	+5.80	1	2313
12:49:33	72.10	72.20	72.20	+5.80	1	2312
12:49:25	72.00	72.20	72.00	+5.60	1	2311
12:49:23	72.00	72.20	72.00	+5.60	1	2310
12:49:12	71.80	72.00	72.00	+5.60	1	2309
12:49:10	71.80	72.00	72.00	+5.60	1	2308
12:49:09	71.80	72.00	72.00	+5.60	1	2307
12:49:06	71.70	72.00	72.00	+5.60	4	2306
12:49:05	71.70	72.00	72.00	+5.60	2	2302
12:48:56	71.90	72.00	71.90	+5.50	1	2300
12:48:54	71.60	71.70	71.70	+5.30	1	2299
12:48:52	71.90	72.00	71.90	+5.50	1	2298
12:48:40	71.70	71.90	71.90	+5.50	1	2297
12:48:35	71.60	71.90	71.60	+5.20	1	2296
12:48:32	71.70	71.90	71.70	+5.30	1	2295
12:48:16	71.70	71.90	71.70	+5.30	1	2294
12:48:12	71.70	71.90	71.70	+5.30	1	2293
12:47:58	71.80	71.90	71.80	+5.40	2	2292
12:47:47	71.80	72.00	71.80	+5.40	1	2290
12:47:34	71.90	72.00	71.90	+5.50	1	2289
12:47:17	72.00	72.10	72.00	+5.60	4	2288
12:47:12	72.00	72.10	72.00	+5.60	2	2284
12:47:07	71.80	72.00	72.00	+5.60	1	2282
12:46:48	72.00	72.30	72.00	+5.60	1	2281
12:46:41	72.10	72.40	72.00	+5.60	3	2280
12:46:41	72.10	72.40	72.10	+5.70	2	2277
12:46:39	72.10	72.40	72.10	+5.70	1	2275
12:46:30	72.10	72.50	72.10	+5.70	1	2274
12:46:24	72.10	72.50	72.10	+5.70	2	2273
12:46:24	72.10	72.20	72.20	+5.80	2	2271
12:46:18	72.10	72.50	72.00	+5.60	1	2269
12:46:18	72.10	72.50	72.10	+5.70	2	2268
12:46:15	72.20	72.50	72.20	+5.80	1	2266
12:46:10	72.30	72.60	72.30	+5.90	1	2265
12:46:05	72.30	72.70	72.30	+5.90	1	2264
12:46:05	72.50	72.70	72.40	+6.00	1	2263
12:46:05	72.50	72.70	72.50	+6.10	1	2262
12:46:05	72.60	72.70	72.60	+6.20	4	2261
12:46:02	72.60	72.70	72.60	+6.20	3	2257
12:45:59	72.60	72.70	72.60	+6.20	1	2254
12:45:50	72.70	72.80	72.70	+6.30	1	2253
12:45:44	72.80	72.90	72.80	+6.40	3	2252
12:45:43	72.80	72.90	72.80	+6.40	1	2249
12:45:43	72.80	72.90	72.80	+6.40	1	2248
12:45:41	72.80	72.90	72.90	+6.50	1	2247
12:45:40	72.80	72.90	72.80	+6.40	1	2246
12:45:35	72.80	72.90	72.80	+6.40	4	2245
12:45:22	72.70	72.90	72.90	+6.50	3	2241
12:45:12	72.70	72.90	72.90	+6.50	3	2238
12:45:11	72.80	72.90	72.80	+6.40	10	2235
12:45:00	72.60	72.90	72.90	+6.50	1	2225
12:44:56	72.60	72.90	72.90	+6.50	1	2224
12:44:54	72.60	72.90	72.60	+6.20	1	2223
12:44:52	72.90	73.00	72.90	+6.50	1	2222
12:44:44	72.50	72.90	73.00	+6.60	9	2221
12:44:44	72.50	72.90	72.90	+6.50	1	2212
12:44:42	72.50	72.90	72.90	+6.50	1	2211
12:44:41	72.50	72.80	72.90	+6.50	9	2210
12:44:41	72.50	72.80	72.80	+6.40	1	2201
12:44:40	72.50	72.80	72.80	+6.40	2	2200
12:44:33	72.60	72.90	72.60	+6.20	2	2198
12:44:22	72.60	72.90	72.90	+6.50	1	2196
12:43:58	72.40	73.00	73.00	+6.60	15	2195
12:43:58	72.40	73.00	73.00	+6.60	2	2180
12:43:54	72.30	73.00	72.30	+5.90	1	2178
12:43:47	72.40	73.00	73.00	+6.60	1	2177
12:43:46	73.00	--	73.00	+6.60	1	2176
12:43:46	市價	--	73.00	+6.60	5	2175
12:43:46	市價	--	73.00	+6.60	1	2170
12:43:45	市價	--	73.00	+6.60	1	2169
12:43:45	市價	--	73.00	+6.60	2	2168
12:43:40	市價	--	73.00	+6.60	2	2166
12:43:40	市價	--	73.00	+6.60	1	2164
12:43:40	市價	--	73.00	+6.60	9	2163
12:43:38	市價	--	73.00	+6.60	1	2154
12:43:38	市價	--	73.00	+6.60	3	2153
12:43:37	市價	--	73.00	+6.60	2	2150
12:43:34	市價	--	73.00	+6.60	5	2148
12:43:34	市價	--	73.00	+6.60	1	2143
12:43:33	市價	--	73.00	+6.60	1	2142
12:43:33	市價	--	73.00	+6.60	1	2141
12:43:33	市價	--	73.00	+6.60	1	2140
12:43:32	市價	--	73.00	+6.60	1	2139
12:43:32	73.00	--	73.00	+6.60	3	2138
12:43:31	73.00	--	73.00	+6.60	1	2135
12:43:31	73.00	--	73.00	+6.60	1	2134
12:43:30	73.00	--	73.00	+6.60	1	2133
12:43:27	市價	--	73.00	+6.60	17	2132
12:43:26	市價	--	73.00	+6.60	2	2115
12:43:25	市價	--	73.00	+6.60	1	2113
12:43:25	市價	--	73.00	+6.60	2	2112
12:43:25	市價	--	73.00	+6.60	1	2110
12:43:25	市價	--	73.00	+6.60	2	2109
12:43:25	市價	--	73.00	+6.60	20	2107
12:43:23	市價	--	73.00	+6.60	1	2087
12:43:22	市價	--	73.00	+6.60	5	2086
12:43:18	市價	--	73.00	+6.60	1	2081
12:43:17	市價	--	73.00	+6.60	1	2080
12:43:15	市價	--	73.00	+6.60	1	2079
12:43:15	市價	--	73.00	+6.60	4	2078
12:43:13	市價	--	73.00	+6.60	3	2074
12:43:13	市價	--	73.00	+6.60	10	2071
12:43:12	市價	--	73.00	+6.60	1	2061
12:43:07	市價	--	73.00	+6.60	2	2060
12:43:05	市價	--	73.00	+6.60	10	2058
12:43:02	市價	--	73.00	+6.60	1	2048
12:42:55	市價	--	73.00	+6.60	20	2047
12:42:54	市價	--	73.00	+6.60	1	2027
12:42:54	市價	--	73.00	+6.60	1	2026
12:42:53	市價	--	73.00	+6.60	5	2025
12:42:52	市價	--	73.00	+6.60	1	2020
12:42:52	市價	--	73.00	+6.60	1	2019
12:42:51	市價	--	73.00	+6.60	1	2018
12:42:51	市價	--	73.00	+6.60	3	2017
12:42:49	市價	--	73.00	+6.60	1	2014
12:42:47	市價	--	73.00	+6.60	1	2013
12:42:47	市價	--	73.00	+6.60	1	2012
12:42:47	市價	--	73.00	+6.60	2	2011
12:42:46	市價	--	73.00	+6.60	30	2009
12:42:46	市價	--	73.00	+6.60	1	1979
12:42:46	市價	--	73.00	+6.60	1	1978
12:42:45	市價	--	73.00	+6.60	1	1977
12:42:44	市價	--	73.00	+6.60	1	1976
12:42:43	市價	--	73.00	+6.60	1	1975
12:42:42	市價	--	73.00	+6.60	1	1974
12:42:40	市價	--	73.00	+6.60	1	1973
12:42:38	市價	--	73.00	+6.60	1	1972
12:42:38	市價	--	73.00	+6.60	20	1971
12:42:30	市價	--	73.00	+6.60	10	1951
12:42:28	市價	--	73.00	+6.60	1	1941
12:42:27	市價	--	73.00	+6.60	10	1940
12:42:25	72.50	72.90	73.00	+6.60	135	1930
12:42:25	72.50	72.90	72.90	+6.50	36	1795
12:42:25	72.50	72.70	72.90	+6.50	4	1759
12:42:25	72.50	72.70	72.70	+6.30	1	1755
12:42:23	72.40	72.90	72.90	+6.50	5	1754
12:42:21	72.40	72.90	72.90	+6.50	3	1749
12:42:19	72.80	72.90	72.80	+6.40	1	1746
12:42:19	72.30	72.60	72.80	+6.40	8	1745
12:42:19	72.30	72.60	72.60	+6.20	1	1737
12:42:12	72.30	72.40	72.40	+6.00	4	1736
12:42:12	72.30	72.40	72.40	+6.00	1	1732
12:42:03	72.20	72.50	72.80	+6.40	7	1731
12:42:03	72.20	72.50	72.50	+6.10	3	1724
12:42:01	72.30	72.50	72.30	+5.90	1	1721
12:42:00	72.30	72.80	72.80	+6.40	1	1720
12:41:53	72.30	72.80	72.80	+6.40	1	1719
12:41:47	72.30	72.80	72.80	+6.40	1	1718
12:41:45	72.20	72.80	72.90	+6.50	1	1717
12:41:45	72.20	72.80	72.80	+6.40	4	1716
12:41:43	72.20	72.70	72.90	+6.50	1	1712
12:41:43	72.20	72.70	72.80	+6.40	2	1711
12:41:43	72.20	72.70	72.70	+6.30	2	1709
12:41:38	72.20	72.50	72.80	+6.40	4	1707
12:41:38	72.20	72.50	72.50	+6.10	1	1703
12:41:31	72.00	72.20	72.80	+6.40	2	1702
12:41:31	72.00	72.20	72.70	+6.30	3	1700
12:41:31	72.00	72.20	72.50	+6.10	4	1697
12:41:31	72.00	72.20	72.40	+6.00	5	1693
12:41:31	72.00	72.20	72.20	+5.80	1	1688
12:41:25	72.00	72.40	72.00	+5.60	1	1687
12:41:24	72.10	72.50	72.10	+5.70	1	1686
12:41:24	72.10	72.50	72.10	+5.70	4	1685
12:41:19	72.10	72.40	72.40	+6.00	1	1681
12:41:16	72.20	72.50	72.20	+5.80	1	1680
12:41:15	72.20	72.50	72.50	+6.10	10	1679
12:41:14	72.20	72.50	72.50	+6.10	1	1669
12:41:13	72.20	72.50	72.50	+6.10	1	1668
12:41:06	72.10	72.50	72.50	+6.10	5	1667
12:41:05	72.10	72.40	72.50	+6.10	4	1662
12:41:05	72.10	72.40	72.40	+6.00	1	1658
12:41:05	72.20	72.40	72.20	+5.80	2	1657
12:41:03	72.20	72.40	72.70	+6.30	4	1655
12:41:03	72.20	72.40	72.50	+6.10	4	1651
12:41:03	72.20	72.40	72.40	+6.00	2	1647
12:40:54	71.90	72.50	72.50	+6.10	2	1645
12:40:52	72.10	72.50	72.10	+5.70	2	1643
12:40:45	71.90	72.60	72.80	+6.40	1	1641
12:40:45	71.90	72.60	72.70	+6.30	3	1640
12:40:45	71.90	72.60	72.60	+6.20	1	1637
12:40:42	71.90	72.10	72.10	+5.70	1	1636
12:40:42	72.10	72.60	72.10	+5.70	1	1635
12:40:42	72.10	72.30	72.30	+5.90	1	1634
12:40:39	72.10	72.70	72.10	+5.70	2	1633
12:40:35	72.00	72.70	72.80	+6.40	3	1631
12:40:35	72.00	72.70	72.70	+6.30	2	1628
12:40:33	72.00	72.60	72.60	+6.20	4	1626
12:40:33	72.00	72.50	72.60	+6.20	1	1622
12:40:33	72.00	72.50	72.50	+6.10	1	1621
12:40:33	71.90	72.50	72.50	+6.10	1	1620
12:40:30	72.00	72.50	72.00	+5.60	1	1619
12:40:30	71.90	72.50	71.90	+5.50	2	1618
12:40:30	71.70	72.50	72.50	+6.10	1	1616
12:40:30	71.80	72.10	72.50	+6.10	4	1615
12:40:30	71.80	72.10	72.40	+6.00	1	1611
12:40:30	71.80	72.10	72.30	+5.90	11	1610
12:40:30	71.80	72.10	72.20	+5.80	2	1599
12:40:30	71.80	72.10	72.10	+5.70	2	1597
12:40:28	71.70	72.00	72.10	+5.70	2	1595
12:40:28	71.70	72.00	72.00	+5.60	3	1593
12:40:27	71.70	72.00	72.00	+5.60	1	1590
12:40:22	71.50	71.90	72.00	+5.60	5	1589
12:40:22	71.50	71.90	71.90	+5.50	5	1584
12:40:19	71.60	71.90	71.90	+5.50	2	1579
12:40:18	71.80	71.90	71.90	+5.50	1	1577
12:40:17	71.80	71.90	71.80	+5.40	1	1576
12:40:11	71.50	71.80	71.80	+5.40	1	1575
12:40:10	71.40	71.80	71.80	+5.40	1	1574
12:40:08	71.20	71.50	71.80	+5.40	6	1573
12:40:08	71.20	71.50	71.60	+5.20	4	1567
12:40:08	71.20	71.50	71.50	+5.10	10	1563
12:40:04	71.10	71.40	71.40	+5.00	1	1553
12:40:00	70.90	71.20	71.20	+4.80	1	1552
12:40:00	70.80	71.20	71.20	+4.80	4	1551
12:40:00	70.70	71.10	71.10	+4.70	5	1547
12:40:00	70.60	70.70	71.10	+4.70	5	1542
12:40:00	70.60	70.70	71.00	+4.60	16	1537
12:40:00	70.60	70.70	70.90	+4.50	18	1521
12:40:00	70.60	70.70	70.80	+4.40	9	1503
12:40:00	70.60	70.70	70.70	+4.30	2	1494
12:39:52	70.30	70.40	70.70	+4.30	3	1492
12:39:52	70.30	70.40	70.60	+4.20	3	1489
12:39:52	70.30	70.40	70.50	+4.10	2	1486
12:39:52	70.30	70.40	70.40	+4.00	2	1484
12:39:51	70.30	70.40	70.30	+3.90	1	1482
12:39:51	70.30	70.40	70.30	+3.90	1	1481
12:39:51	70.30	70.40	70.30	+3.90	5	1480
12:39:45	70.40	70.50	70.40	+4.00	3	1475
12:39:38	70.40	70.50	70.40	+4.00	2	1472
12:39:16	70.40	70.60	70.40	+4.00	1	1470
12:38:53	70.40	70.60	70.40	+4.00	1	1469
12:38:04	70.30	70.60	70.60	+4.20	1	1468
12:37:38	70.60	70.70	70.60	+4.20	1	1467
12:37:21	70.20	70.70	70.70	+4.30	4	1466
12:37:15	70.60	70.70	70.60	+4.20	4	1462
12:36:38	70.60	71.00	71.00	+4.60	1	1458
12:36:29	70.60	70.70	70.70	+4.30	8	1457
12:36:20	70.20	70.80	71.00	+4.60	7	1449
12:36:20	70.20	70.80	70.90	+4.50	8	1442
12:36:20	70.20	70.80	70.80	+4.40	5	1434
12:36:14	70.20	70.70	70.70	+4.30	1	1429
12:36:05	70.50	70.80	70.50	+4.10	2	1428
12:35:33	70.30	70.60	70.90	+4.50	1	1426
12:35:33	70.30	70.60	70.80	+4.40	1	1425
12:35:33	70.30	70.60	70.60	+4.20	1	1424
12:35:24	70.60	70.80	70.50	+4.10	1	1423
12:35:24	70.60	70.80	70.60	+4.20	1	1422
12:34:53	70.70	71.00	71.10	+4.70	1	1421
12:34:53	70.70	71.00	71.00	+4.60	4	1420
12:34:39	70.60	71.00	71.00	+4.60	1	1416
12:34:28	70.60	71.00	71.10	+4.70	1	1415
12:34:28	70.60	71.00	71.00	+4.60	4	1414
12:34:18	70.80	71.10	70.80	+4.40	5	1410
12:34:13	70.80	71.00	71.00	+4.60	3	1405
12:34:09	70.80	71.00	71.00	+4.60	1	1402
12:34:07	70.80	71.00	71.00	+4.60	1	1401
12:34:02	70.80	71.00	71.00	+4.60	2	1400
12:34:00	70.80	71.00	71.00	+4.60	1	1398
12:33:58	70.80	71.00	71.00	+4.60	1	1397
12:33:53	70.40	70.70	70.90	+4.50	1	1396
12:33:53	70.40	70.70	70.80	+4.40	5	1395
12:33:53	70.40	70.70	70.70	+4.30	1	1390
12:33:47	70.70	70.80	70.70	+4.30	1	1389
12:33:38	70.70	70.90	70.70	+4.30	1	1388
12:33:36	70.70	70.80	70.80	+4.40	1	1387
12:33:33	70.70	70.80	70.80	+4.40	1	1386
12:33:32	70.70	70.90	70.70	+4.30	2	1385
12:33:31	70.70	70.90	70.90	+4.50	4	1383
12:33:26	70.40	70.70	70.70	+4.30	2	1379
12:33:21	70.40	70.70	70.40	+4.00	2	1377
12:33:12	70.00	70.30	70.80	+4.40	9	1375
12:33:12	70.00	70.30	70.70	+4.30	3	1366
12:33:12	70.00	70.30	70.40	+4.00	8	1363
12:33:12	70.00	70.30	70.30	+3.90	3	1355
12:33:11	69.90	70.20	70.30	+3.90	3	1352
12:33:11	69.90	70.20	70.20	+3.80	7	1349
12:32:58	69.90	70.00	70.10	+3.70	1	1342
12:32:58	69.90	70.00	70.00	+3.60	1	1341
12:32:53	70.00	70.10	70.00	+3.60	9	1340
12:32:52	70.00	70.10	70.00	+3.60	1	1331
12:32:52	70.00	70.10	70.00	+3.60	1	1330
12:32:49	70.10	70.20	70.10	+3.70	1	1329
12:32:48	70.10	70.20	70.10	+3.70	2	1328
12:32:44	70.10	70.20	70.10	+3.70	1	1326
12:32:28	70.20	70.30	70.20	+3.80	1	1325
12:32:14	70.20	70.40	70.20	+3.80	1	1324
12:32:07	70.20	70.40	70.20	+3.80	1	1323
12:31:59	70.20	70.40	70.20	+3.80	1	1322
12:31:51	70.30	70.80	70.20	+3.80	3	1321
12:31:51	70.30	70.80	70.30	+3.90	7	1318
12:31:51	70.40	70.80	70.40	+4.00	2	1311
12:31:49	70.20	70.30	70.80	+4.40	1	1309
12:31:49	70.20	70.30	70.70	+4.30	3	1308
12:31:49	70.20	70.30	70.30	+3.90	6	1305
12:31:28	70.20	70.40	70.40	+4.00	2	1299
12:31:21	70.30	70.40	70.30	+3.90	1	1297
12:30:48	70.20	70.70	70.70	+4.30	2	1296
12:30:44	70.50	70.70	70.20	+3.80	3	1294
12:30:44	70.50	70.70	70.30	+3.90	3	1291
12:30:44	70.50	70.70	70.40	+4.00	2	1288
12:30:44	70.50	70.70	70.50	+4.10	2	1286
12:30:38	70.40	70.60	70.70	+4.30	2	1284
12:30:38	70.40	70.60	70.60	+4.20	1	1282
12:30:21	70.50	70.70	70.50	+4.10	3	1281
12:30:13	70.50	70.70	70.70	+4.30	1	1278
12:29:52	70.80	70.90	70.80	+4.40	1	1277
12:29:36	70.50	70.70	70.70	+4.30	1	1276
12:29:35	70.70	70.90	70.70	+4.30	1	1275
12:29:32	70.70	70.80	70.80	+4.40	2	1274
12:29:27	70.70	71.00	71.10	+4.70	2	1272
12:29:27	70.70	71.00	71.00	+4.60	1	1270
12:29:23	70.40	71.00	71.00	+4.60	6	1269
12:29:21	70.40	70.90	71.00	+4.60	4	1263
12:29:21	70.40	70.90	70.90	+4.50	1	1259
12:29:20	70.30	70.70	70.70	+4.30	1	1258
12:29:14	70.30	70.70	70.70	+4.30	1	1257
12:28:58	70.30	70.50	71.00	+4.60	3	1256
12:28:58	70.30	70.50	70.90	+4.50	1	1253
12:28:58	70.30	70.50	70.80	+4.40	5	1252
12:28:58	70.30	70.50	70.50	+4.10	1	1247
12:28:31	70.30	70.80	70.80	+4.40	1	1246
12:28:25	70.40	70.70	70.80	+4.40	3	1245
12:28:25	70.40	70.70	70.70	+4.30	2	1242
12:28:17	70.20	70.90	70.90	+4.50	1	1240
12:28:17	70.40	71.00	70.30	+3.90	2	1239
12:28:17	70.40	71.00	70.40	+4.00	1	1237
12:28:13	70.40	70.50	70.50	+4.10	1	1236
12:28:13	70.50	71.10	70.50	+4.10	3	1235
12:28:10	70.70	71.20	70.50	+4.10	2	1232
12:28:10	70.70	71.20	70.70	+4.30	1	1230
12:28:04	70.60	71.20	70.50	+4.10	2	1229
12:28:04	70.60	71.20	70.60	+4.20	1	1227
12:28:04	70.50	71.00	71.20	+4.80	1	1226
12:28:04	70.50	71.00	71.00	+4.60	1	1225
12:28:01	70.40	70.50	71.10	+4.70	1	1224
12:28:01	70.40	70.50	71.00	+4.60	4	1223
12:28:01	70.40	70.50	70.90	+4.50	1	1219
12:28:01	70.40	70.50	70.80	+4.40	2	1218
12:28:01	70.40	70.50	70.50	+4.10	2	1216
12:28:01	70.40	70.50	70.50	+4.10	1	1214
12:28:00	70.40	70.50	70.50	+4.10	1	1213
12:27:57	70.20	70.40	70.40	+4.00	2	1212
12:27:55	70.10	70.30	70.30	+3.90	1	1210
12:27:46	70.10	70.20	70.20	+3.80	1	1209
12:27:43	70.20	70.40	70.20	+3.80	4	1208
12:27:43	70.20	70.40	70.40	+4.00	2	1204
12:27:39	70.20	70.40	70.20	+3.80	1	1202
12:27:37	70.20	70.30	70.30	+3.90	2	1201
12:27:33	70.10	70.50	70.10	+3.70	1	1199
12:27:30	70.10	70.50	70.10	+3.70	1	1198
12:27:13	70.00	70.20	70.20	+3.80	1	1197
12:27:13	69.50	70.00	70.00	+3.60	2	1196
12:27:13	69.50	69.70	70.00	+3.60	8	1194
12:27:13	69.50	69.70	69.90	+3.50	7	1186
12:27:13	69.50	69.70	69.80	+3.40	6	1179
12:27:13	69.50	69.70	69.70	+3.30	1	1173
12:27:11	69.50	69.70	69.50	+3.10	1	1172
12:27:06	69.40	69.80	69.40	+3.00	3	1171
12:27:05	69.40	69.50	69.50	+3.10	1	1168
12:27:04	69.30	69.50	69.70	+3.30	2	1167
12:27:04	69.30	69.50	69.60	+3.20	4	1165
12:27:04	69.30	69.50	69.50	+3.10	4	1161
12:26:59	69.40	69.50	69.40	+3.00	2	1157
12:26:54	69.50	69.60	69.50	+3.10	2	1155
12:26:49	69.50	69.60	69.50	+3.10	1	1153
12:26:47	69.50	69.60	69.50	+3.10	1	1152
12:26:44	69.40	69.50	69.50	+3.10	1	1151
12:26:43	69.40	69.50	69.50	+3.10	1	1150
12:26:39	69.40	69.50	69.50	+3.10	1	1149
12:26:38	69.30	69.40	69.40	+3.00	1	1148
12:26:36	69.10	69.40	69.40	+3.00	4	1147
12:26:34	69.10	69.40	69.40	+3.00	1	1143
12:26:32	69.20	69.40	69.20	+2.80	1	1142
12:26:26	69.40	69.50	69.40	+3.00	1	1141
12:26:24	69.30	69.50	69.30	+2.90	2	1140
12:26:15	69.30	69.50	69.30	+2.90	1	1138
12:26:13	69.20	69.50	69.20	+2.80	2	1137
12:26:13	69.30	69.50	69.30	+2.90	1	1135
12:26:11	69.30	69.60	69.30	+2.90	1	1134
12:26:11	69.40	69.60	69.40	+3.00	1	1133
12:26:11	69.40	69.60	69.40	+3.00	1	1132
12:26:07	69.40	69.60	69.40	+3.00	1	1131
12:26:06	69.40	69.60	69.40	+3.00	1	1130
12:26:05	69.20	69.60	69.60	+3.20	2	1129
12:26:04	69.30	69.70	69.30	+2.90	2	1127
12:26:04	69.50	69.60	69.50	+3.10	1	1125
12:26:03	69.40	69.60	69.40	+3.00	3	1124
12:26:03	69.50	69.70	69.50	+3.10	1	1121
12:26:02	69.50	69.70	69.50	+3.10	1	1120
12:26:01	69.40	69.50	69.50	+3.10	1	1119
12:26:00	69.40	69.50	69.50	+3.10	1	1118
12:25:59	69.50	69.70	69.50	+3.10	1	1117
12:25:58	69.40	69.50	69.50	+3.10	1	1116
12:25:57	69.40	69.50	69.40	+3.00	1	1115
12:25:57	69.50	69.70	69.50	+3.10	1	1114
12:25:55	69.40	69.50	69.50	+3.10	1	1113
12:25:54	69.40	69.50	69.40	+3.00	1	1112
12:25:54	69.40	69.50	69.40	+3.00	1	1111
12:25:53	69.40	69.50	69.50	+3.10	2	1110
12:25:48	69.30	69.50	69.50	+3.10	1	1108
12:25:45	69.20	69.50	69.20	+2.80	1	1107
12:25:44	69.20	69.30	69.30	+2.90	1	1106
12:25:43	69.20	69.30	69.30	+2.90	3	1105
12:25:41	69.20	69.30	69.30	+2.90	1	1102
12:25:37	69.00	69.30	69.00	+2.60	1	1101
12:25:37	69.00	69.10	69.10	+2.70	2	1100
12:25:37	68.70	68.90	69.00	+2.60	3	1098
12:25:37	68.70	68.90	68.90	+2.50	4	1095
12:25:37	68.70	68.80	68.80	+2.40	2	1091
12:25:23	68.50	68.80	68.80	+2.40	1	1089
12:25:20	68.50	68.80	68.80	+2.40	2	1088
12:25:20	68.70	68.80	68.70	+2.30	3	1086
12:25:17	68.70	68.80	68.80	+2.40	2	1083
12:25:15	68.70	68.80	68.80	+2.40	1	1081
12:25:12	68.70	68.80	68.70	+2.30	2	1080
12:25:10	68.50	68.80	68.80	+2.40	1	1078
12:25:06	68.50	68.70	68.70	+2.30	1	1077
12:25:00	68.30	68.60	68.60	+2.20	1	1076
12:24:57	68.20	68.50	68.50	+2.10	5	1075
12:24:57	68.20	68.50	68.50	+2.10	1	1070
12:24:52	68.20	68.30	68.30	+1.90	1	1069
12:24:45	68.10	68.20	68.20	+1.80	1	1068
12:24:39	68.00	68.10	68.10	+1.70	3	1067
12:24:33	67.80	68.00	68.00	+1.60	7	1064
12:24:04	67.80	68.00	67.80	+1.40	1	1057
12:23:33	67.70	68.00	67.70	+1.30	3	1056
12:23:22	67.70	68.00	68.00	+1.60	3	1053
12:23:22	67.60	67.90	68.00	+1.60	4	1050
12:23:22	67.60	67.90	67.90	+1.50	1	1046
12:23:14	67.60	68.00	67.60	+1.20	1	1045
12:22:59	67.80	68.00	68.00	+1.60	1	1044
12:22:59	67.80	68.00	68.00	+1.60	1	1043
12:22:56	67.70	68.00	68.00	+1.60	2	1042
12:22:52	67.60	68.00	68.00	+1.60	2	1040
12:22:51	67.80	68.00	67.80	+1.40	1	1038
12:22:17	67.40	68.00	68.00	+1.60	3	1037
12:22:17	67.40	67.70	68.00	+1.60	10	1034
12:22:17	67.40	67.70	67.90	+1.50	10	1024
12:22:17	67.40	67.70	67.80	+1.40	5	1014
12:22:17	67.40	67.70	67.70	+1.30	5	1009
12:21:59	67.30	67.70	67.70	+1.30	2	1004
12:21:51	67.30	67.50	67.50	+1.10	5	1002
12:21:29	67.40	67.70	67.40	+1.00	1	997
12:20:56	67.60	67.70	67.60	+1.20	2	996
12:20:56	67.60	67.70	67.60	+1.20	1	994
12:20:56	67.20	67.50	67.60	+1.20	3	993
12:20:56	67.20	67.50	67.50	+1.10	4	990
12:20:41	67.40	67.50	67.40	+1.00	1	986
12:19:39	67.40	67.50	67.50	+1.10	3	985
12:19:35	67.10	67.50	67.80	+1.40	3	982
12:19:35	67.10	67.50	67.70	+1.30	6	979
12:19:35	67.10	67.50	67.60	+1.20	5	973
12:19:35	67.10	67.50	67.50	+1.10	1	968
12:19:10	67.10	67.20	67.20	+0.80	2	967
12:19:10	67.20	67.60	67.20	+0.80	1	965
12:18:32	67.30	67.60	67.20	+0.80	2	964
12:18:32	67.30	67.60	67.30	+0.90	2	962
12:18:27	67.50	67.70	67.50	+1.10	1	960
12:18:00	67.70	67.90	67.70	+1.30	1	959
12:18:00	67.60	67.70	67.70	+1.30	1	958
12:18:00	67.60	67.70	67.70	+1.30	2	957
12:17:59	67.50	67.80	67.80	+1.40	3	955
12:17:59	67.50	67.80	67.80	+1.40	2	952
12:17:37	67.40	67.70	67.70	+1.30	1	950
12:17:37	67.40	67.70	67.70	+1.30	4	949
12:17:23	67.30	67.60	67.70	+1.30	1	945
12:17:23	67.30	67.60	67.60	+1.20	4	944
12:16:25	67.30	67.60	67.60	+1.20	5	940
12:15:06	67.60	67.70	67.60	+1.20	2	935
12:15:06	67.30	67.60	67.60	+1.20	3	933
12:14:34	67.30	67.60	67.60	+1.20	5	930
12:13:44	67.30	67.60	67.60	+1.20	3	925
12:12:34	67.30	67.60	67.60	+1.20	4	922
12:11:32	67.30	67.60	67.60	+1.20	5	918
12:10:18	67.30	67.60	67.60	+1.20	5	913
12:09:08	67.30	67.60	67.60	+1.20	2	908
12:08:54	67.20	67.60	67.60	+1.20	2	906
12:08:54	67.20	67.50	67.50	+1.10	18	904
12:08:54	67.10	67.40	67.40	+1.00	4	886
12:08:44	67.20	67.30	67.30	+0.90	1	882
12:08:44	67.20	67.30	67.30	+0.90	1	881
12:08:44	67.20	67.30	67.30	+0.90	3	880
12:08:23	67.20	67.30	67.30	+0.90	1	877
12:08:23	67.10	67.20	67.20	+0.80	9	876
12:08:23	66.90	67.10	67.10	+0.70	5	867
12:07:34	66.90	67.00	67.00	+0.60	2	862
12:07:06	66.80	67.00	67.00	+0.60	7	860
12:05:23	67.00	67.10	67.00	+0.60	1	853
12:05:23	67.00	67.10	67.00	+0.60	2	852
12:05:11	67.00	67.10	67.10	+0.70	1	850
12:02:56	67.00	67.10	67.10	+0.70	1	849
12:02:56	67.00	67.10	67.10	+0.70	1	848
12:00:47	67.00	67.20	67.20	+0.80	1	847
12:00:29	67.00	67.20	67.20	+0.80	2	846
11:58:56	66.90	67.20	67.20	+0.80	8	844
11:58:56	66.80	67.10	67.10	+0.70	5	836
11:58:31	66.90	67.10	66.90	+0.50	1	831
11:57:20	67.00	67.10	67.00	+0.60	2	830
11:57:20	67.00	67.10	67.00	+0.60	1	828
11:55:36	67.00	67.10	67.10	+0.70	1	827
11:55:14	67.00	67.10	67.10	+0.70	2	826
11:55:14	67.10	67.20	67.10	+0.70	1	824
11:55:09	67.00	67.10	67.10	+0.70	2	823
11:55:04	67.10	67.20	67.10	+0.70	1	821
11:55:03	67.00	67.10	67.10	+0.70	1	820
11:54:30	66.90	67.10	67.10	+0.70	4	819
11:53:06	67.00	67.10	67.00	+0.60	1	815
11:53:04	66.90	67.00	67.00	+0.60	1	814
11:52:23	66.80	67.10	67.10	+0.70	5	813
11:51:13	66.90	67.10	67.10	+0.70	5	808
11:51:13	66.80	67.00	67.00	+0.60	5	803
11:50:18	66.80	67.00	67.00	+0.60	1	798
11:50:06	66.90	67.00	67.00	+0.60	1	797
11:50:06	67.00	67.20	67.00	+0.60	4	796
11:49:55	67.00	67.10	67.10	+0.70	1	792
11:49:29	66.90	67.10	67.10	+0.70	5	791
11:49:29	66.80	67.00	67.00	+0.60	5	786
11:49:29	66.80	66.90	66.90	+0.50	5	781
11:48:49	66.80	66.90	66.90	+0.50	1	776
11:48:22	66.80	66.90	66.90	+0.50	1	775
11:46:56	66.80	66.90	66.90	+0.50	1	774
11:42:22	66.80	67.00	67.00	+0.60	1	773
11:42:06	66.50	66.70	66.70	+0.30	2	772
11:41:36	66.30	66.60	66.60	+0.20	1	770
11:41:36	66.30	66.60	66.60	+0.20	1	769
11:41:18	66.60	66.70	66.60	+0.20	1	768
11:41:18	66.70	66.80	66.70	+0.30	1	767
11:41:17	66.70	66.90	66.70	+0.30	3	766
11:41:16	66.80	66.90	66.80	+0.40	2	763
11:41:16	66.80	66.90	66.80	+0.40	1	761
11:40:52	66.80	66.90	66.80	+0.40	1	760
11:40:38	66.90	67.00	66.90	+0.50	2	759
11:40:05	67.00	67.10	67.00	+0.60	2	757
11:40:05	67.00	67.10	67.00	+0.60	1	755
11:37:17	67.00	67.20	67.20	+0.80	2	754
11:37:14	67.00	67.20	67.00	+0.60	2	752
11:34:55	67.00	67.20	67.20	+0.80	1	750
11:34:39	67.00	67.20	67.20	+0.80	4	749
11:31:48	67.00	67.20	67.20	+0.80	4	745
11:30:44	66.90	67.20	66.90	+0.50	1	741
11:30:04	67.00	67.40	67.00	+0.60	2	740
11:29:29	67.00	67.20	67.20	+0.80	1	738
11:28:15	67.20	67.40	67.00	+0.60	2	737
11:28:15	67.20	67.40	67.10	+0.70	1	735
11:28:15	67.20	67.40	67.20	+0.80	1	734
11:27:43	67.20	67.30	67.30	+0.90	2	733
11:27:31	67.00	67.20	67.20	+0.80	2	731
11:26:24	67.10	67.20	67.10	+0.70	1	729
11:25:34	67.10	67.30	67.10	+0.70	3	728
11:25:26	67.20	67.30	67.20	+0.80	1	725
11:25:12	67.10	67.20	67.20	+0.80	1	724
11:25:03	67.10	67.20	67.20	+0.80	1	723
11:24:54	66.80	67.00	67.10	+0.70	2	722
11:24:54	66.80	67.00	67.00	+0.60	1	720
11:24:52	66.80	67.10	67.10	+0.70	1	719
11:24:13	66.80	67.10	67.10	+0.70	3	718
11:23:42	66.90	67.00	67.00	+0.60	1	715
11:23:37	66.90	67.20	66.90	+0.50	1	714
11:23:34	66.80	67.10	67.10	+0.70	8	713
11:22:56	66.80	67.10	66.80	+0.40	2	705
11:22:47	66.80	67.10	66.80	+0.40	1	703
11:22:40	66.80	67.10	66.80	+0.40	2	702
11:21:18	66.80	67.10	67.10	+0.70	3	700
11:21:18	66.80	67.00	67.00	+0.60	3	697
11:21:18	66.70	66.90	66.90	+0.50	1	694
11:21:06	66.50	66.90	66.90	+0.50	3	693
11:20:54	66.80	66.90	66.80	+0.40	1	690
11:20:54	66.80	66.90	66.80	+0.40	1	689
11:19:52	66.80	66.90	66.90	+0.50	1	688
11:19:50	66.70	66.80	66.80	+0.40	1	687
11:19:49	66.70	66.80	66.80	+0.40	1	686
11:19:41	66.60	66.70	66.70	+0.30	2	685
11:19:08	66.30	66.60	66.60	+0.20	1	683
11:18:45	66.20	66.50	66.50	+0.10	2	682
11:18:31	66.20	66.40	66.40	0	1	680
11:18:10	66.20	66.50	66.20	-0.20	1	679
11:18:04	66.40	66.50	66.40	0	1	678
11:18:03	66.40	66.50	66.40	0	1	677
11:17:26	66.00	66.40	66.40	0	4	676
11:16:47	65.90	66.30	66.30	-0.10	2	672
11:16:41	65.90	66.20	66.20	-0.20	4	670
11:15:32	65.40	65.80	66.20	-0.20	2	666
11:15:32	65.40	65.80	66.10	-0.30	6	664
11:15:32	65.40	65.80	66.00	-0.40	3	658
11:15:32	65.40	65.80	65.90	-0.50	8	655
11:15:32	65.40	65.80	65.80	-0.60	1	647
11:14:23	65.60	65.90	65.90	-0.50	1	646
11:14:02	65.60	65.90	65.60	-0.80	1	645
11:13:16	65.60	65.90	65.60	-0.80	2	644
11:12:48	65.40	65.60	65.60	-0.80	1	642
11:12:31	65.30	65.50	65.50	-0.90	3	641
11:12:31	65.20	65.30	65.40	-1.00	3	638
11:12:31	65.20	65.30	65.30	-1.10	1	635
11:12:26	65.20	65.30	65.20	-1.20	2	634
11:10:37	65.10	65.20	65.20	-1.20	2	632
11:09:14	65.10	65.30	65.30	-1.10	3	630
11:08:26	65.30	65.40	65.30	-1.10	1	627
11:07:59	65.10	65.30	65.30	-1.10	1	626
11:05:49	64.70	65.00	65.10	-1.30	6	625
11:05:49	64.70	65.00	65.00	-1.40	2	619
11:04:34	64.70	64.90	64.90	-1.50	17	617
11:04:34	64.60	64.80	64.80	-1.60	4	600
11:04:08	64.60	64.80	64.60	-1.80	1	596
11:03:44	64.50	64.70	64.70	-1.70	4	595
11:03:44	64.50	64.70	64.70	-1.70	2	591
11:03:05	64.40	64.60	64.60	-1.80	1	589
11:02:02	64.50	64.60	64.50	-1.90	1	588
10:58:02	64.50	64.70	64.50	-1.90	2	587
10:56:54	64.50	64.70	64.50	-1.90	2	585
10:54:03	64.40	64.70	64.40	-2.00	1	583
10:53:05	64.40	64.60	64.60	-1.80	1	582
10:50:24	64.40	64.60	64.60	-1.80	2	581
10:46:52	64.30	64.60	64.60	-1.80	5	579
10:46:20	64.40	64.60	64.40	-2.00	1	574
10:44:10	64.30	64.60	64.60	-1.80	2	573
10:43:50	64.50	64.60	64.50	-1.90	2	571
10:42:14	64.30	64.50	64.50	-1.90	2	569
10:41:37	64.30	64.50	64.50	-1.90	1	567
10:39:42	64.30	64.50	64.50	-1.90	2	566
10:39:26	64.60	64.70	64.60	-1.80	6	564
10:39:26	64.20	64.60	64.60	-1.80	4	558
10:39:11	64.20	64.50	64.50	-1.90	3	554
10:37:39	64.40	64.50	64.40	-2.00	1	551
10:37:25	64.20	64.50	64.50	-1.90	1	550
10:35:31	64.20	64.30	64.30	-2.10	9	549
10:26:21	64.00	64.10	64.10	-2.30	1	540
10:26:21	64.10	64.30	64.10	-2.30	2	539
10:26:05	64.10	64.30	64.30	-2.10	1	537
10:26:02	64.10	64.30	64.30	-2.10	1	536
10:25:43	64.10	64.30	64.30	-2.10	1	535
10:25:43	64.10	64.30	64.30	-2.10	1	534
10:24:12	64.10	64.20	64.20	-2.20	1	533
10:24:09	64.10	64.20	64.10	-2.30	1	532
10:23:49	64.20	64.30	64.10	-2.30	1	531
10:23:49	64.20	64.30	64.20	-2.20	1	530
10:20:00	64.20	64.30	64.20	-2.20	2	529
10:20:00	64.20	64.30	64.20	-2.20	2	527
10:19:57	64.30	64.40	64.30	-2.10	1	525
10:18:28	64.20	64.30	64.30	-2.10	1	524
10:14:56	64.20	64.30	64.30	-2.10	1	523
10:10:41	64.20	64.30	64.20	-2.20	1	522
10:08:51	64.20	64.30	64.30	-2.10	2	521
10:08:26	64.30	64.40	64.30	-2.10	2	519
10:08:26	64.20	64.30	64.30	-2.10	3	517
10:06:56	64.20	64.40	64.40	-2.00	1	514
10:06:56	64.20	64.40	64.20	-2.20	1	513
10:06:20	64.30	64.40	64.30	-2.10	1	512
10:03:49	64.10	64.30	64.30	-2.10	1	511
10:03:30	64.20	64.30	64.20	-2.20	1	510
10:00:55	64.00	64.20	64.20	-2.20	1	509
09:57:26	64.20	64.40	64.20	-2.20	1	508
09:57:10	64.30	64.40	64.30	-2.10	1	507
09:55:57	64.20	64.30	64.30	-2.10	1	506
09:55:29	64.00	64.20	64.20	-2.20	2	505
09:52:06	64.20	64.40	64.20	-2.20	1	503
09:51:46	64.20	64.30	64.20	-2.20	7	502
09:51:46	63.60	64.20	64.20	-2.20	3	495
09:51:13	63.40	63.90	63.90	-2.50	5	492
09:51:02	63.70	63.80	63.70	-2.70	3	487
09:50:54	63.40	63.70	63.70	-2.70	3	484
09:50:27	63.50	63.70	63.50	-2.90	2	481
09:50:13	63.60	63.70	63.60	-2.80	1	479
09:49:19	63.40	63.50	63.60	-2.80	1	478
09:49:19	63.40	63.50	63.50	-2.90	2	477
09:47:31	63.30	63.40	63.30	-3.10	5	475
09:47:08	63.30	63.50	63.30	-3.10	3	470
09:46:29	63.30	63.50	63.30	-3.10	3	467
09:45:47	63.50	63.60	63.50	-2.90	3	464
09:45:46	63.50	63.60	63.50	-2.90	2	461
09:45:38	63.40	63.60	63.40	-3.00	1	459
09:41:17	63.30	63.60	63.60	-2.80	1	458
09:41:02	63.50	63.70	63.50	-2.90	1	457
09:38:19	63.50	63.70	63.50	-2.90	2	456
09:38:19	63.20	63.50	63.50	-2.90	3	454
09:37:58	63.40	63.60	63.30	-3.10	1	451
09:37:58	63.40	63.60	63.40	-3.00	3	450
09:36:29	63.30	63.40	63.40	-3.00	1	447
09:35:05	63.30	63.40	63.40	-3.00	1	446
09:34:39	63.20	63.40	63.40	-3.00	5	445
09:33:28	63.10	63.20	63.20	-3.20	1	440
09:32:48	63.10	63.20	63.10	-3.30	5	439
09:32:41	63.10	63.30	63.10	-3.30	12	434
09:32:39	63.10	63.20	63.10	-3.30	1	422
09:32:38	63.20	63.30	63.20	-3.20	1	421
09:32:38	63.20	63.30	63.20	-3.20	5	420
09:32:31	63.40	63.60	63.20	-3.20	10	415
09:32:31	63.40	63.60	63.30	-3.10	19	405
09:32:31	63.40	63.60	63.40	-3.00	1	386
09:30:32	63.40	63.70	63.40	-3.00	1	385
09:29:35	63.30	63.60	63.30	-3.10	2	384
09:29:31	63.30	63.40	63.40	-3.00	1	382
09:27:54	63.20	63.30	63.30	-3.10	1	381
09:27:45	63.20	63.30	63.20	-3.20	20	380
09:27:30	63.30	63.40	63.30	-3.10	4	360
09:27:25	63.30	63.50	63.30	-3.10	1	356
09:27:24	63.30	63.40	63.40	-3.00	1	355
09:27:24	63.30	63.40	63.30	-3.10	3	354
09:27:20	63.30	63.40	63.40	-3.00	1	351
09:27:01	63.30	63.40	63.30	-3.10	1	350
09:26:59	63.30	63.40	63.40	-3.00	2	349
09:26:58	63.30	63.40	63.30	-3.10	9	347
09:26:58	63.30	63.40	63.30	-3.10	8	338
09:26:58	63.30	63.40	63.30	-3.10	4	330
09:26:45	63.40	63.50	63.40	-3.00	3	326
09:26:45	63.40	63.50	63.40	-3.00	2	323
09:26:45	63.40	63.50	63.40	-3.00	11	321
09:26:45	63.40	63.50	63.40	-3.00	1	310
09:26:41	63.50	63.70	63.50	-2.90	11	309
09:26:41	63.60	63.70	63.60	-2.80	1	298
09:26:41	63.60	63.70	63.60	-2.80	7	297
09:26:13	63.60	63.70	63.60	-2.80	4	290
09:24:38	63.50	63.60	63.60	-2.80	2	286
09:22:50	63.50	63.60	63.50	-2.90	1	284
09:21:41	63.50	63.60	63.50	-2.90	1	283
09:21:41	63.50	63.60	63.50	-2.90	1	282
09:21:41	63.50	63.60	63.50	-2.90	1	281
09:21:41	63.50	63.60	63.50	-2.90	14	280
09:21:41	63.50	63.60	63.50	-2.90	1	266
09:21:41	63.50	63.60	63.50	-2.90	4	265
09:21:41	63.50	63.60	63.50	-2.90	1	261
09:19:59	63.50	63.70	63.50	-2.90	4	260
09:19:59	63.50	63.70	63.50	-2.90	10	256
09:19:59	63.50	63.70	63.50	-2.90	1	246
09:19:07	63.50	63.70	63.50	-2.90	6	245
09:18:57	63.50	63.70	63.50	-2.90	4	239
09:18:37	63.60	63.70	63.60	-2.80	3	235
09:18:37	63.60	63.70	63.60	-2.80	1	232
09:18:24	63.60	63.70	63.60	-2.80	1	231
09:18:19	63.60	63.70	63.60	-2.80	2	230
09:17:56	63.60	63.70	63.60	-2.80	1	228
09:17:25	63.60	63.70	63.60	-2.80	14	227
09:16:22	63.60	63.70	63.70	-2.70	1	213
09:16:11	63.70	63.80	63.70	-2.70	3	212
09:15:48	63.80	64.00	63.80	-2.60	5	209
09:15:48	63.90	64.10	63.90	-2.50	5	204
09:15:48	63.90	64.10	63.90	-2.50	1	199
09:15:13	64.00	64.10	64.00	-2.40	1	198
09:14:28	63.70	63.90	63.90	-2.50	1	197
09:14:19	63.80	64.00	63.80	-2.60	2	196
09:14:14	63.90	64.10	63.90	-2.50	2	194
09:14:14	63.90	64.10	63.90	-2.50	3	192
09:13:39	63.80	64.10	63.80	-2.60	2	189
09:13:08	63.80	64.10	63.80	-2.60	3	187
09:12:21	63.60	63.70	63.70	-2.70	1	184
09:12:20	63.60	63.70	63.70	-2.70	1	183
09:12:15	63.60	63.80	63.60	-2.80	1	182
09:12:02	63.60	63.70	63.70	-2.70	1	181
09:09:08	63.50	64.00	63.50	-2.90	2	180
09:08:43	63.50	63.90	63.50	-2.90	1	178
09:07:59	63.30	63.60	63.30	-3.10	3	177
09:07:41	63.30	63.60	63.50	-2.90	1	174
09:07:18	63.60	63.80	63.60	-2.80	1	173
09:07:16	63.30	63.80	63.30	-3.10	1	172
09:07:15	63.50	63.90	63.30	-3.10	1	171
09:07:15	63.50	63.90	63.50	-2.90	1	170
09:07:07	63.30	63.60	63.60	-2.80	2	169
09:07:07	63.30	63.50	63.60	-2.80	2	167
09:07:07	63.30	63.50	63.50	-2.90	3	165
09:07:03	63.50	63.60	63.50	-2.90	11	162
09:07:03	63.50	63.60	63.50	-2.90	1	151
09:06:55	63.60	63.80	63.60	-2.80	8	150
09:06:45	63.70	63.90	63.60	-2.80	6	142
09:06:45	63.70	63.90	63.70	-2.70	4	136
09:05:58	63.70	63.80	63.70	-2.70	1	132
09:05:54	63.70	63.80	63.70	-2.70	1	131
09:05:53	63.60	63.70	63.70	-2.70	1	130
09:05:53	63.60	63.70	63.60	-2.80	1	129
09:05:53	63.60	63.70	63.70	-2.70	1	128
09:05:32	63.70	63.90	63.70	-2.70	1	127
09:05:32	63.70	63.90	63.70	-2.70	1	126
09:05:31	63.70	64.00	63.70	-2.70	1	125
09:05:29	63.80	64.00	63.80	-2.60	1	124
09:05:23	63.80	64.10	63.80	-2.60	1	123
09:05:22	63.90	64.30	63.90	-2.50	5	122
09:05:22	64.00	64.40	64.00	-2.40	5	117
09:05:22	64.10	64.40	64.10	-2.30	4	112
09:05:22	64.20	64.50	64.20	-2.20	3	108
09:05:22	64.20	64.40	64.20	-2.20	7	105
09:02:57	64.00	64.20	64.00	-2.40	8	98
09:02:56	64.10	64.20	64.10	-2.30	2	90
09:02:51	64.20	64.40	64.20	-2.20	2	88
09:02:17	64.30	64.70	64.30	-2.10	1	86
09:02:16	64.50	64.70	64.50	-1.90	1	85
09:02:00	64.60	64.90	64.60	-1.80	2	84
09:01:42	64.30	64.90	64.90	-1.50	1	82
09:01:39	64.80	65.10	64.80	-1.60	3	81
09:01:39	64.90	65.20	64.90	-1.50	22	78
09:01:39	65.30	65.40	65.00	-1.40	20	56
09:01:39	65.30	65.40	65.10	-1.30	3	36
09:01:39	65.30	65.40	65.20	-1.20	6	33
09:01:39	65.30	65.40	65.30	-1.10	1	27
09:01:21	65.30	65.60	65.60	-0.80	1	26
09:01:20	65.60	65.70	65.40	-1.00	3	25
09:01:20	65.60	65.70	65.50	-0.90	4	22
09:01:20	65.60	65.70	65.60	-0.80	3	18
09:01:00	65.50	65.60	65.60	-0.80	1	15
09:00:35	65.50	65.70	65.50	-0.90	5	14
09:00:34	65.60	66.20	65.50	-0.90	1	9
09:00:34	65.60	66.20	65.60	-0.80	1	8
09:00:27	65.70	66.20	65.70	-0.70	1	7
09:00:10	65.80	66.30	65.80	-0.60	1	6
09:00:10	66.20	66.30	66.20	-0.20	2	5
09:00:10	--	--	66.30	-0.10	3	3

　

其他人也逛...

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 6000 - 數位序號

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 3290點虛擬點數卡

App Store Card $ 2000 - 數位序號

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

23吋輕巧環扣自動傘

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【法國皇家】室內成貓IN27 10KG

MyCard 10000點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro Max (512G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

瑞銀上修今年台灣GDP至6.9% 高...

台塑三寶估2月營收下滑第1季整...

台積電鴻海國巨南亞科聯電力積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

‧三大法人賣超台股192.26億元
‧熱錢出走新台幣下探逾9個月新...
‧陳盛沺盼聲寶營收雙位數成長瑞...

加密貨幣

比特幣BTC	67299.95	-5,716.42	-7.83%
以太幣ETH	1953.78	-189.84	-8.86%
瑞波幣XRP	1.44	-0.07	-4.67%
比特幣現金BCH	480.35	-51.50	-9.68%
萊特幣LTC	53.41	-5.38	-9.16%
卡達幣ADA	0.264525	-0.02	-7.61%
波場幣TRX	0.269522	-0.01	-4.69%
恆星幣XLM	0.162710	-0.01	-4.87%

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。