最新俄羅斯擬向美國增供柴油　專家：難紓解高油價壓力熱門[公告] 德麥:代重要子公司芝蘭雅烘焙原料(無錫)有限公司公告取得結構性存款

更新報價

樂迦再生 (6891) 興櫃

48.70 ▲+6.03 +14.13% 4.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.03	11,103	48.35	6,000	48.85	6,000	42.05	49.50	42.00	42.67

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:06	48.35	48.85	48.85	+6.18	0	11103
14:58:55	48.55	48.70	48.70	+6.03	2	11103
14:58:55	48.55	48.85	48.55	+5.88	1	11101
14:58:52	48.55	48.85	48.85	+6.18	0	11100
14:58:48	48.55	48.85	48.85	+6.18	0	11100
14:58:47	48.55	48.85	48.55	+5.88	0	11100
14:58:36	48.55	48.85	48.55	+5.88	1	11100
14:58:33	48.55	48.85	48.85	+6.18	0	11099
14:58:15	48.55	48.85	48.55	+5.88	1	11099
14:58:15	48.55	48.85	48.55	+5.88	2	11098
14:57:59	48.55	48.85	48.85	+6.18	0	11096
14:57:28	48.55	48.85	48.55	+5.88	1	11096
14:57:19	48.05	48.85	48.85	+6.18	1	11095
14:57:10	48.05	48.85	48.85	+6.18	3	11094
14:57:01	48.60	48.85	48.60	+5.93	1	11091
14:56:52	48.05	48.95	48.95	+6.28	1	11090
14:56:27	48.55	48.95	48.95	+6.28	0	11089
14:56:20	48.50	49.00	48.50	+5.83	2	11089
14:56:20	48.35	48.65	48.65	+5.98	3	11087
14:56:16	48.00	48.70	48.70	+6.03	0	11084
14:56:16	48.35	48.85	48.85	+6.18	0	11084
14:55:54	48.70	49.00	48.70	+6.03	2	11084
14:55:54	48.55	49.00	48.55	+5.88	0	11082
14:55:54	48.35	48.85	48.85	+6.18	2	11082
14:55:47	48.35	48.85	48.85	+6.18	0	11080
14:55:35	48.35	48.85	48.85	+6.18	0	11080
14:55:31	48.00	49.00	49.00	+6.33	0	11080
14:55:31	48.55	48.70	48.70	+6.03	3	11080
14:55:31	48.55	48.85	48.55	+5.88	0	11077
14:55:27	48.55	48.85	48.55	+5.88	2	11077
14:55:22	48.50	49.00	48.50	+5.83	3	11075
14:55:19	48.45	48.70	48.70	+6.03	0	11072
14:55:17	48.35	49.00	49.00	+6.33	0	11072
14:55:15	48.70	49.00	48.70	+6.03	3	11072
14:55:15	48.50	48.85	48.85	+6.18	3	11069
14:55:06	48.50	49.00	48.50	+5.83	3	11066
14:55:06	48.35	48.65	48.65	+5.98	3	11063
14:54:55	48.35	49.00	49.00	+6.33	0	11060
14:54:54	48.35	48.65	48.65	+5.98	1	11060
14:54:54	48.50	49.00	48.50	+5.83	2	11059
14:54:51	48.50	49.00	48.50	+5.83	1	11057
14:53:35	48.50	49.00	49.00	+6.33	0	11056
14:53:21	48.80	49.00	48.80	+6.13	0	11056
14:53:19	48.80	48.95	48.80	+6.13	1	11056
14:53:19	48.80	48.95	48.80	+6.13	3	11055
14:53:06	48.50	48.95	48.95	+6.28	2	11052
14:53:06	48.50	48.95	48.95	+6.28	1	11050
14:52:48	48.50	48.95	48.95	+6.28	0	11049
14:52:30	48.50	48.95	48.95	+6.28	1	11049
14:52:24	48.50	48.95	48.95	+6.28	0	11048
14:52:20	48.60	48.90	48.60	+5.93	1	11048
14:52:07	48.50	48.95	48.50	+5.83	1	11047
14:52:07	48.10	48.65	48.65	+5.98	2	11046
14:52:06	48.10	48.65	48.65	+5.98	0	11044
14:51:30	48.50	49.50	48.50	+5.83	0	11044
14:51:30	48.50	49.50	48.50	+5.83	2	11044
14:51:21	48.50	48.65	48.50	+5.83	3	11042
14:51:21	48.00	48.65	48.65	+5.98	3	11039
14:51:21	48.00	48.65	48.65	+5.98	2	11036
14:50:57	48.00	48.65	48.65	+5.98	0	11034
14:50:54	48.00	48.65	48.00	+5.33	1	11034
14:49:51	48.00	48.50	48.50	+5.83	0	11033
14:49:00	48.00	49.25	48.00	+5.33	1	11033
14:47:22	48.50	49.30	48.50	+5.83	1	11032
14:47:11	48.00	49.30	49.30	+6.63	0	11031
14:47:09	48.00	48.80	48.80	+6.13	0	11031
14:46:28	48.80	49.45	48.80	+6.13	1	11031
14:46:28	48.80	49.45	48.80	+6.13	1	11030
14:46:28	48.00	49.45	49.45	+6.78	2	11029
14:45:51	48.25	49.45	49.45	+6.78	0	11027
14:45:48	48.25	49.45	48.25	+5.58	0	11027
14:45:40	48.50	49.50	48.50	+5.83	0	11027
14:45:30	48.50	48.70	48.50	+5.83	1	11027
14:45:30	48.40	48.70	48.70	+6.03	1	11026
14:45:02	48.50	48.95	48.50	+5.83	0	11025
14:45:00	48.05	48.90	48.90	+6.23	0	11025
14:44:46	48.00	48.90	48.90	+6.23	1	11025
14:44:23	48.40	48.60	48.40	+5.73	1	11024
14:44:13	48.00	49.45	49.45	+6.78	1	11023
14:43:56	47.90	49.50	49.50	+6.83	0	11022
14:43:42	48.30	49.50	48.30	+5.63	1	11022
14:43:42	47.85	48.50	48.50	+5.83	2	11021
14:42:32	47.80	48.50	47.80	+5.13	0	11019
14:42:31	47.80	48.50	48.50	+5.83	1	11019
14:42:26	48.20	48.50	48.20	+5.53	0	11018
14:42:26	48.20	48.50	48.20	+5.53	1	11018
14:41:36	47.65	48.25	48.25	+5.58	3	11017
14:41:22	48.10	48.25	48.10	+5.43	1	11014
14:41:22	48.10	48.25	48.10	+5.43	1	11013
14:41:05	48.00	48.25	48.00	+5.33	1	11012
14:41:03	48.00	48.25	48.00	+5.33	1	11011
14:41:03	48.00	48.25	48.00	+5.33	2	11010
14:41:02	48.00	49.50	48.00	+5.33	3	11008
14:41:02	47.20	48.15	48.15	+5.48	3	11005
14:41:02	47.20	48.15	48.15	+5.48	3	11002
14:41:02	47.20	48.15	48.15	+5.48	3	10999
14:40:41	47.10	47.95	47.95	+5.28	3	10996
14:40:35	47.10	47.90	47.90	+5.23	3	10993
14:40:19	47.05	47.60	47.60	+4.93	3	10990
14:39:55	47.05	47.50	47.50	+4.83	3	10987
14:38:50	47.20	47.20	47.20	+4.53	1	10984
14:38:50	47.20	47.20	47.20	+4.53	0	10983
14:38:50	47.20	47.40	47.40	+4.73	0	10983
14:38:38	47.20	47.50	47.50	+4.83	0	10983
14:38:30	47.20	47.50	47.20	+4.53	1	10983
14:38:01	47.20	47.50	47.20	+4.53	0	10982
14:37:47	47.20	47.50	47.50	+4.83	0	10982
14:37:41	47.20	47.50	47.50	+4.83	0	10982
14:37:40	47.20	47.50	47.50	+4.83	0	10982
14:37:37	47.20	47.50	47.50	+4.83	0	10982
14:37:29	47.20	47.50	47.50	+4.83	0	10982
14:36:58	47.20	47.35	47.35	+4.68	1	10982
14:36:58	47.20	47.35	47.35	+4.68	1	10981
14:36:56	47.25	47.40	47.40	+4.73	2	10980
14:36:48	47.25	47.60	47.60	+4.93	0	10978
14:36:27	47.30	47.65	47.30	+4.63	0	10978
14:36:16	47.30	47.50	47.50	+4.83	0	10978
14:36:16	47.30	47.50	47.50	+4.83	1	10978
14:36:16	47.30	47.50	47.50	+4.83	0	10977
14:36:06	47.30	47.65	47.30	+4.63	2	10977
14:35:56	47.30	47.60	47.60	+4.93	0	10975
14:35:56	47.30	47.60	47.60	+4.93	0	10975
14:35:56	47.30	47.60	47.60	+4.93	0	10975
14:35:55	47.30	47.65	47.65	+4.98	0	10975
14:35:46	47.30	47.65	47.65	+4.98	0	10975
14:35:45	47.30	47.70	47.70	+5.03	0	10975
14:35:36	47.30	47.70	47.30	+4.63	2	10975
14:35:34	47.30	47.70	47.70	+5.03	0	10973
14:35:11	47.30	47.65	47.65	+4.98	1	10973
14:35:01	47.50	47.70	47.50	+4.83	1	10972
14:34:53	47.25	47.70	47.70	+5.03	0	10971
14:34:47	47.25	47.65	47.65	+4.98	0	10971
14:34:43	47.25	47.70	47.70	+5.03	0	10971
14:34:38	47.25	47.70	47.70	+5.03	0	10971
14:34:28	47.25	47.70	47.70	+5.03	0	10971
14:34:25	47.25	47.70	47.70	+5.03	0	10971
14:34:24	47.25	47.70	47.25	+4.58	2	10971
14:34:17	47.25	47.70	47.70	+5.03	1	10969
14:33:58	47.25	47.65	47.65	+4.98	1	10968
14:33:49	47.25	47.65	47.65	+4.98	1	10967
14:31:43	47.25	47.80	47.80	+5.13	0	10966
14:29:48	47.25	47.80	47.80	+5.13	0	10966
14:28:38	47.50	47.90	47.50	+4.83	1	10966
14:28:29	47.50	47.90	47.50	+4.83	2	10965
14:28:00	47.55	47.95	47.55	+4.88	2	10963
14:27:59	47.55	47.95	47.55	+4.88	1	10961
14:27:26	47.50	48.00	48.00	+5.33	1	10960
14:27:03	47.45	48.00	48.00	+5.33	2	10959
14:26:52	47.45	48.00	48.00	+5.33	1	10957
14:24:33	47.50	48.15	47.50	+4.83	3	10956
14:23:42	47.25	48.10	48.10	+5.43	2	10953
14:23:37	47.30	48.10	48.10	+5.43	2	10951
14:23:23	47.25	48.10	48.10	+5.43	1	10949
14:23:13	47.25	48.10	48.10	+5.43	2	10948
14:22:35	47.20	48.10	48.10	+5.43	0	10946
14:22:12	47.40	48.10	47.40	+4.73	3	10946
14:22:05	47.40	48.10	48.10	+5.43	1	10943
14:22:02	47.40	47.90	47.90	+5.23	1	10942
14:21:45	47.40	48.15	47.40	+4.73	2	10941
14:20:58	47.65	48.25	47.65	+4.98	2	10939
14:20:41	47.55	48.35	47.55	+4.88	2	10937
14:20:39	48.00	48.15	48.00	+5.33	5	10935
14:20:10	47.30	48.25	48.25	+5.58	1	10930
14:20:04	48.15	48.25	48.15	+5.48	1	10929
14:20:04	48.15	48.25	48.15	+5.48	1	10928
14:20:04	48.15	48.25	48.15	+5.48	1	10927
14:19:54	48.10	48.40	48.40	+5.73	1	10926
14:19:54	48.10	48.25	48.10	+5.43	0	10925
14:19:54	47.55	48.40	48.40	+5.73	3	10925
14:19:54	47.55	48.30	48.30	+5.63	3	10922
14:19:54	47.55	48.25	48.25	+5.58	2	10919
14:19:48	47.55	48.25	48.25	+5.58	0	10917
14:19:43	47.55	48.25	47.55	+4.88	2	10917
14:19:06	48.00	48.40	48.00	+5.33	0	10915
14:19:06	48.00	48.40	48.00	+5.33	2	10915
14:19:06	47.45	48.15	48.15	+5.48	2	10913
14:19:05	47.45	48.15	48.15	+5.48	1	10911
14:18:49	48.00	48.15	48.15	+5.48	2	10910
14:18:49	48.00	48.30	48.00	+5.33	2	10908
14:18:48	48.10	48.25	48.10	+5.43	1	10906
14:18:48	48.10	48.25	48.10	+5.43	1	10905
14:18:48	48.10	48.25	48.10	+5.43	1	10904
14:18:47	48.00	48.25	48.00	+5.33	0	10903
14:18:40	48.00	48.20	48.00	+5.33	3	10903
14:18:40	48.00	48.20	48.00	+5.33	0	10900
14:18:40	48.00	48.20	48.00	+5.33	1	10900
14:18:36	47.50	48.20	47.50	+4.83	2	10899
14:18:36	47.50	48.15	48.15	+5.48	3	10897
14:18:35	48.00	48.40	48.00	+5.33	5	10894
14:18:19	47.45	48.15	48.15	+5.48	2	10889
14:18:13	47.45	48.15	47.45	+4.78	2	10887
14:17:01	47.95	48.15	47.95	+5.28	1	10885
14:17:00	47.85	48.15	47.85	+5.18	0	10884
14:16:35	47.40	48.15	48.15	+5.48	0	10884
14:15:23	47.45	48.15	47.45	+4.78	2	10884
14:15:15	47.45	48.15	48.15	+5.48	1	10882
14:14:58	47.45	48.15	48.15	+5.48	2	10881
14:14:58	47.45	48.15	48.15	+5.48	1	10879
14:14:57	47.45	48.15	48.15	+5.48	0	10878
14:14:01	47.45	48.15	47.45	+4.78	0	10878
14:10:01	47.20	48.15	47.20	+4.53	0	10878
14:06:50	47.85	48.15	47.85	+5.18	1	10878
14:06:14	47.30	48.15	48.15	+5.48	1	10877
14:06:02	47.30	48.15	48.15	+5.48	0	10876
14:06:00	47.30	48.15	47.30	+4.63	0	10876
14:03:00	47.00	48.10	48.10	+5.43	1	10876
14:01:21	46.95	48.10	48.10	+5.43	1	10875
14:01:14	46.95	48.10	48.10	+5.43	1	10874
13:57:55	46.90	48.15	48.15	+5.48	0	10873
13:57:52	46.90	47.75	47.75	+5.08	1	10873
13:57:48	46.90	48.15	48.15	+5.48	0	10872
13:57:31	46.90	47.75	47.75	+5.08	0	10872
13:57:30	46.90	48.15	48.15	+5.48	0	10872
13:57:21	46.90	48.15	48.15	+5.48	0	10872
13:57:18	46.90	47.75	47.75	+5.08	1	10872
13:57:17	46.90	47.75	47.75	+5.08	0	10871
13:57:10	46.90	48.10	48.10	+5.43	0	10871
13:57:06	47.35	47.60	47.35	+4.68	1	10871
13:57:06	46.85	47.60	47.60	+4.93	1	10870
13:56:58	46.85	47.60	47.60	+4.93	2	10869
13:56:46	46.85	47.60	47.60	+4.93	0	10867
13:56:35	46.85	47.60	47.60	+4.93	0	10867
13:56:10	47.25	47.40	47.40	+4.73	1	10867
13:56:10	47.25	47.40	47.40	+4.73	5	10866
13:56:08	47.00	47.50	47.50	+4.83	1	10861
13:56:05	47.00	47.50	47.50	+4.83	3	10860
13:56:05	47.35	47.60	47.35	+4.68	3	10857
13:56:05	47.35	47.60	47.35	+4.68	1	10854
13:55:41	47.35	47.95	47.35	+4.68	1	10853
13:55:23	47.35	47.55	47.35	+4.68	1	10852
13:55:22	47.35	47.55	47.55	+4.88	0	10851
13:55:17	47.35	47.55	47.55	+4.88	0	10851
13:55:13	47.35	47.55	47.55	+4.88	0	10851
13:55:11	47.35	47.55	47.55	+4.88	0	10851
13:55:03	47.35	47.85	47.85	+5.18	0	10851
13:54:59	47.35	47.85	47.85	+5.18	0	10851
13:54:34	47.35	47.60	47.60	+4.93	0	10851
13:54:34	47.40	48.10	47.40	+4.73	3	10851
13:54:21	47.40	48.10	48.10	+5.43	0	10848
13:53:34	47.40	48.10	48.10	+5.43	0	10848
13:53:32	47.40	48.10	48.10	+5.43	0	10848
13:53:26	47.40	47.90	47.90	+5.23	1	10848
13:53:07	47.40	48.10	47.40	+4.73	1	10847
13:52:58	47.35	48.15	48.15	+5.48	0	10846
13:52:49	47.40	47.90	47.90	+5.23	1	10846
13:52:47	47.40	47.90	47.90	+5.23	0	10845
13:52:37	47.40	47.90	47.40	+4.73	1	10845
13:52:36	47.40	47.90	47.90	+5.23	1	10844
13:52:35	47.40	47.90	47.90	+5.23	1	10843
13:52:11	47.40	47.95	47.95	+5.28	0	10842
13:51:52	47.55	48.10	47.55	+4.88	1	10842
13:51:43	47.55	48.15	47.55	+4.88	1	10841
13:51:25	47.55	48.15	47.55	+4.88	1	10840
13:51:20	48.00	48.15	48.00	+5.33	1	10839
13:51:16	47.55	48.15	48.15	+5.48	2	10838
13:50:31	48.00	48.25	48.00	+5.33	1	10836
13:50:31	48.00	48.25	48.00	+5.33	0	10835
13:50:31	48.00	48.25	48.00	+5.33	3	10835
13:50:29	48.00	48.25	48.00	+5.33	3	10832
13:50:28	48.00	48.40	48.00	+5.33	2	10829
13:50:28	48.00	48.40	48.00	+5.33	1	10827
13:50:28	47.60	48.15	48.15	+5.48	3	10826
13:50:28	47.60	48.15	48.15	+5.48	3	10823
13:50:28	47.60	48.10	48.10	+5.43	2	10820
13:50:17	47.60	48.10	48.10	+5.43	1	10818
13:50:03	47.60	47.95	47.60	+4.93	0	10817
13:50:02	47.60	47.90	47.60	+4.93	1	10817
13:50:01	47.50	47.90	47.50	+4.83	1	10816
13:49:55	47.35	47.90	47.90	+5.23	0	10815
13:49:50	47.35	47.90	47.90	+5.23	1	10815
13:49:27	47.35	47.95	47.95	+5.28	0	10814
13:49:09	47.35	48.15	47.35	+4.68	1	10814
13:49:09	47.05	47.50	47.50	+4.83	3	10813
13:49:09	47.05	47.50	47.50	+4.83	3	10810
13:48:51	47.05	47.40	47.40	+4.73	1	10807
13:48:23	47.00	47.40	47.40	+4.73	2	10806
13:47:12	46.95	47.45	47.45	+4.78	0	10804
13:47:12	46.95	47.45	47.45	+4.78	1	10804
13:46:59	47.20	47.45	47.45	+4.78	3	10803
13:46:49	47.20	47.45	47.20	+4.53	0	10800
13:46:42	47.10	48.35	47.10	+4.43	1	10800
13:46:42	47.10	48.35	47.10	+4.43	1	10799
13:46:42	47.10	48.40	47.10	+4.43	1	10798
13:46:42	47.10	48.40	47.10	+4.43	2	10797
13:46:42	47.00	47.25	47.25	+4.58	3	10795
13:46:42	47.00	47.25	47.25	+4.58	3	10792
13:46:42	47.00	47.25	47.25	+4.58	3	10789
13:46:29	47.00	47.25	47.00	+4.33	1	10786
13:45:53	47.00	47.15	47.00	+4.33	1	10785
13:45:48	46.55	47.15	47.15	+4.48	2	10784
13:45:46	47.00	47.15	47.00	+4.33	5	10782
13:45:46	47.00	47.15	47.00	+4.33	0	10777
13:45:29	47.00	47.20	47.00	+4.33	1	10777
13:45:26	47.00	47.15	47.00	+4.33	2	10776
13:45:26	47.00	47.15	47.00	+4.33	1	10774
13:45:26	46.90	47.15	47.15	+4.48	1	10773
13:45:26	46.90	47.15	47.15	+4.48	1	10772
13:45:25	46.90	47.15	47.15	+4.48	1	10771
13:45:19	46.95	47.15	47.15	+4.48	0	10770
13:45:15	46.05	47.15	47.15	+4.48	0	10770
13:45:13	46.95	47.20	47.20	+4.53	0	10770
13:45:12	47.00	47.20	47.00	+4.33	8	10770
13:45:07	47.00	47.15	47.00	+4.33	3	10762
13:45:07	46.95	47.15	47.15	+4.48	0	10759
13:44:57	46.95	47.15	47.15	+4.48	2	10759
13:44:53	47.00	47.95	47.00	+4.33	3	10757
13:44:53	47.00	47.15	47.00	+4.33	3	10754
13:44:49	46.90	47.15	47.15	+4.48	2	10751
13:44:49	46.90	47.15	47.15	+4.48	3	10749
13:44:46	47.00	47.95	47.00	+4.33	3	10746
13:44:46	47.00	47.15	47.00	+4.33	5	10743
13:44:46	46.90	47.20	47.20	+4.53	5	10738
13:44:46	47.00	47.15	47.00	+4.33	3	10733
13:44:46	46.90	47.15	47.15	+4.48	3	10730
13:44:46	46.90	47.15	47.15	+4.48	2	10727
13:44:34	46.90	47.15	47.15	+4.48	0	10725
13:44:05	47.00	47.90	47.00	+4.33	2	10725
13:44:05	47.00	47.90	47.00	+4.33	1	10723
13:44:05	46.85	47.15	47.15	+4.48	3	10722
13:43:50	47.00	47.25	47.00	+4.33	0	10719
13:43:50	47.00	47.25	47.00	+4.33	0	10719
13:43:50	47.00	47.25	47.00	+4.33	2	10719
13:43:50	46.85	47.15	47.15	+4.48	2	10717
13:43:50	46.85	47.15	47.15	+4.48	3	10715
13:43:29	46.90	47.10	47.10	+4.43	1	10712
13:43:11	46.85	47.10	47.10	+4.43	3	10711
13:43:11	46.90	47.15	46.90	+4.23	1	10708
13:43:09	46.90	47.15	46.90	+4.23	1	10707
13:43:04	46.90	47.15	46.90	+4.23	1	10706
13:42:40	46.95	47.15	46.95	+4.28	0	10705
13:42:40	46.85	47.10	47.10	+4.43	2	10705
13:42:36	46.85	47.10	47.10	+4.43	0	10703
13:42:01	46.90	47.15	46.90	+4.23	1	10703
13:42:01	46.90	47.15	46.90	+4.23	1	10702
13:42:01	46.90	47.15	46.90	+4.23	1	10701
13:42:01	46.85	47.10	47.10	+4.43	3	10700
13:41:45	46.85	47.05	47.05	+4.38	0	10697
13:41:45	46.85	47.05	47.05	+4.38	1	10697
13:41:45	46.85	47.05	47.05	+4.38	0	10696
13:41:31	46.85	47.10	47.10	+4.43	0	10696
13:41:13	46.65	48.25	48.25	+5.58	0	10696
13:41:06	46.85	48.35	48.35	+5.68	0	10696
13:41:04	46.85	48.35	46.85	+4.18	1	10696
13:40:24	46.15	47.35	47.35	+4.68	1	10695
13:40:12	46.10	47.00	47.00	+4.33	4	10694
13:40:10	46.10	48.15	48.15	+5.48	0	10690
13:39:48	46.50	48.40	46.50	+3.83	1	10690
13:39:48	46.30	48.40	46.30	+3.63	1	10689
13:39:48	46.25	46.95	46.95	+4.28	3	10688
13:39:48	46.25	46.90	46.90	+4.23	3	10685
13:39:29	46.30	46.90	46.30	+3.63	1	10682
13:37:26	46.30	47.00	47.00	+4.33	0	10681
13:37:01	46.30	47.00	46.30	+3.63	2	10681
13:35:19	46.50	46.65	46.50	+3.83	2	10679
13:35:15	46.45	47.95	46.45	+3.78	1	10677
13:35:12	46.45	47.95	46.45	+3.78	1	10676
13:35:12	46.45	47.95	46.45	+3.78	4	10675
13:35:12	46.45	47.95	46.45	+3.78	1	10671
13:34:53	46.40	46.55	46.55	+3.88	1	10670
13:34:53	46.40	48.40	46.40	+3.73	1	10669
13:34:53	46.40	48.40	46.40	+3.73	1	10668
13:34:53	46.30	46.55	46.55	+3.88	3	10667
13:34:53	46.30	46.55	46.55	+3.88	3	10664
13:34:53	46.30	46.55	46.55	+3.88	3	10661
13:34:35	46.00	46.45	46.45	+3.78	2	10658
13:33:39	46.00	46.45	46.45	+3.78	1	10656
13:32:43	46.00	46.45	46.45	+3.78	0	10655
13:32:03	46.00	46.45	46.45	+3.78	3	10655
13:30:17	46.00	46.45	46.45	+3.78	0	10652
13:29:50	46.00	46.45	46.45	+3.78	2	10652
13:29:42	46.00	46.45	46.45	+3.78	1	10650
13:28:47	46.00	46.50	46.50	+3.83	0	10649
13:28:08	46.00	46.55	46.55	+3.88	0	10649
13:28:06	46.20	46.35	46.35	+3.68	1	10649
13:27:44	46.00	46.55	46.00	+3.33	1	10648
13:27:22	46.00	46.55	46.00	+3.33	1	10647
13:26:48	46.35	46.40	46.40	+3.73	2	10646
13:26:43	46.35	46.50	46.50	+3.83	2	10644
13:26:43	46.35	46.50	46.50	+3.83	2	10642
13:26:38	46.35	46.95	46.35	+3.68	1	10640
13:25:32	46.35	46.95	46.35	+3.68	1	10639
13:24:38	46.35	46.90	46.90	+4.23	0	10638
13:24:28	46.35	46.80	46.80	+4.13	1	10638
13:24:28	46.65	47.00	46.65	+3.98	3	10637
13:23:27	46.35	46.90	46.90	+4.23	1	10634
13:23:27	46.35	46.90	46.90	+4.23	1	10633
13:23:27	46.75	47.10	46.75	+4.08	3	10632
13:23:26	46.80	47.10	46.80	+4.13	3	10629
13:23:25	46.80	47.10	47.10	+4.43	1	10626
13:22:57	46.80	47.10	47.10	+4.43	0	10625
13:22:48	46.45	47.10	47.10	+4.43	1	10625
13:22:43	46.75	46.90	46.90	+4.23	3	10624
13:22:43	46.75	47.10	46.75	+4.08	3	10621
13:22:35	47.00	47.15	47.00	+4.33	3	10618
13:22:35	46.75	47.15	47.15	+4.48	2	10615
13:22:26	46.85	47.15	47.15	+4.48	0	10613
13:22:26	46.85	47.15	46.85	+4.18	0	10613
13:22:23	46.85	47.15	47.15	+4.48	0	10613
13:22:23	46.85	47.00	46.85	+4.18	2	10613
13:22:20	46.75	47.15	47.15	+4.48	0	10611
13:22:16	46.75	47.10	47.10	+4.43	0	10611
13:22:15	46.75	47.10	47.10	+4.43	0	10611
13:22:15	46.85	47.10	46.85	+4.18	2	10611
13:22:15	46.75	47.10	47.10	+4.43	1	10609
13:22:15	46.75	47.10	47.10	+4.43	2	10608
13:22:15	46.75	47.00	47.00	+4.33	1	10606
13:22:15	46.85	47.10	46.85	+4.18	2	10605
13:22:08	46.85	47.10	46.85	+4.18	1	10603
13:22:01	46.85	47.10	47.10	+4.43	0	10602
13:21:57	46.85	47.10	46.85	+4.18	3	10602
13:21:56	47.00	47.10	47.00	+4.33	1	10599
13:21:56	47.00	47.10	47.00	+4.33	1	10598
13:21:56	47.00	47.10	47.00	+4.33	1	10597
13:21:51	46.85	47.10	47.10	+4.43	2	10596
13:21:48	46.85	47.10	46.85	+4.18	0	10594
13:21:45	46.85	47.10	46.85	+4.18	1	10594
13:21:37	46.85	47.15	46.85	+4.18	2	10593
13:21:37	46.80	47.10	47.10	+4.43	2	10591
13:21:31	46.80	47.10	47.10	+4.43	0	10589
13:21:26	46.80	47.10	47.10	+4.43	3	10589
13:21:26	46.80	47.10	47.10	+4.43	2	10586
13:21:18	46.80	47.10	47.10	+4.43	1	10584
13:20:59	46.80	47.10	46.80	+4.13	1	10583
13:20:59	46.80	47.10	46.80	+4.13	2	10582
13:20:57	46.80	47.10	47.10	+4.43	1	10580
13:20:57	46.80	47.10	46.80	+4.13	0	10579
13:20:53	46.80	47.10	47.10	+4.43	0	10579
13:20:50	46.80	47.10	47.10	+4.43	0	10579
13:20:50	46.80	47.10	47.10	+4.43	1	10579
13:20:32	46.90	47.15	46.90	+4.23	1	10578
13:20:32	46.90	47.15	46.90	+4.23	2	10577
13:20:32	46.90	47.15	46.90	+4.23	5	10575
13:20:32	46.90	47.15	46.90	+4.23	1	10570
13:20:32	46.90	47.15	46.90	+4.23	0	10569
13:20:31	46.85	47.05	47.05	+4.38	1	10569
13:20:27	46.85	47.05	47.05	+4.38	2	10568
13:20:26	46.85	47.05	46.85	+4.18	1	10566
13:20:14	46.85	47.05	46.85	+4.18	1	10565
13:20:11	46.70	47.05	47.05	+4.38	0	10564
13:20:11	46.70	47.05	46.70	+4.03	0	10564
13:19:48	46.45	46.90	46.90	+4.23	2	10564
13:19:30	46.45	46.90	46.90	+4.23	1	10562
13:19:19	46.40	46.85	46.85	+4.18	2	10561
13:17:50	46.50	46.85	46.50	+3.83	0	10559
13:17:49	46.50	46.85	46.85	+4.18	0	10559
13:17:39	46.50	46.80	46.80	+4.13	1	10559
13:17:35	46.50	46.80	46.80	+4.13	1	10558
13:17:31	46.50	46.85	46.50	+3.83	1	10557
13:17:29	46.50	46.85	46.50	+3.83	1	10556
13:16:57	46.50	46.90	46.90	+4.23	1	10555
13:16:35	46.40	46.90	46.90	+4.23	0	10554
13:16:33	46.40	46.90	46.90	+4.23	1	10554
13:16:28	46.40	46.90	46.90	+4.23	1	10553
13:16:03	46.40	46.90	46.90	+4.23	1	10552
13:15:46	46.70	46.90	46.70	+4.03	0	10551
13:15:46	46.70	46.90	46.70	+4.03	0	10551
13:15:46	46.35	46.90	46.90	+4.23	1	10551
13:15:42	46.40	46.80	46.80	+4.13	2	10550
13:15:32	46.40	46.80	46.80	+4.13	1	10548
13:15:26	46.60	46.80	46.60	+3.93	2	10547
13:15:26	46.35	46.80	46.80	+4.13	1	10545
13:15:21	46.40	46.60	46.60	+3.93	1	10544
13:15:21	46.40	46.60	46.60	+3.93	1	10543
13:15:21	46.40	46.60	46.60	+3.93	1	10542
13:15:18	46.40	46.80	46.40	+3.73	1	10541
13:15:13	46.40	46.80	46.40	+3.73	0	10540
13:14:48	46.40	46.85	46.40	+3.73	0	10540
13:14:04	46.50	47.00	46.50	+3.83	0	10540
13:13:57	46.50	46.80	46.50	+3.83	1	10540
13:13:41	46.65	47.15	46.65	+3.98	1	10539
13:13:34	46.65	47.30	46.65	+3.98	1	10538
13:13:25	46.75	47.00	46.75	+4.08	1	10537
13:13:25	46.60	47.00	47.00	+4.33	1	10536
13:13:12	46.60	47.30	46.60	+3.93	0	10535
13:13:09	46.60	47.30	46.60	+3.93	2	10535
13:13:04	46.60	46.75	46.60	+3.93	1	10533
13:13:02	46.50	46.65	46.50	+3.83	2	10532
13:12:56	46.50	47.45	46.50	+3.83	1	10530
13:12:56	46.50	47.45	46.50	+3.83	2	10529
13:12:56	46.50	47.45	46.50	+3.83	0	10527
13:12:56	46.30	47.45	46.30	+3.63	0	10527
13:12:56	46.30	47.45	46.30	+3.63	0	10527
13:12:56	46.30	47.45	46.30	+3.63	2	10527
13:12:56	46.30	47.45	46.30	+3.63	3	10525
13:12:54	46.30	47.45	46.30	+3.63	2	10522
13:12:54	46.30	47.45	46.30	+3.63	1	10520
13:12:54	46.25	46.45	46.45	+3.78	1	10519
13:12:54	46.25	46.45	46.25	+3.58	1	10518
13:12:51	45.85	46.45	46.45	+3.78	2	10517
13:12:51	45.85	46.45	46.45	+3.78	2	10515
13:12:41	46.00	46.25	46.00	+3.33	2	10513
13:12:41	45.90	46.25	46.25	+3.58	1	10511
13:12:35	46.10	46.45	46.45	+3.78	1	10510
13:12:31	46.20	46.45	46.20	+3.53	1	10509
13:12:24	46.00	46.45	46.00	+3.33	1	10508
13:12:24	45.85	46.15	46.15	+3.48	3	10507
13:12:21	46.20	46.35	46.20	+3.53	1	10504
13:12:21	46.20	46.35	46.20	+3.53	0	10503
13:12:21	46.20	46.35	46.20	+3.53	1	10503
13:12:21	46.20	46.35	46.20	+3.53	1	10502
13:12:21	46.20	46.35	46.20	+3.53	0	10501
13:12:20	45.85	46.35	46.35	+3.68	0	10501
13:12:10	46.00	46.35	46.35	+3.68	0	10501
13:12:02	46.15	46.45	46.15	+3.48	1	10501
13:12:02	46.10	46.45	46.10	+3.43	0	10500
13:12:00	46.05	46.25	46.25	+3.58	3	10500
13:11:58	46.05	46.45	46.05	+3.38	0	10497
13:11:58	46.05	46.45	46.05	+3.38	1	10497
13:11:58	45.80	46.20	46.20	+3.53	3	10496
13:11:58	45.80	46.20	46.20	+3.53	3	10493
13:11:53	45.80	46.20	45.80	+3.13	0	10490
13:11:45	46.00	46.20	46.00	+3.33	0	10490
13:11:45	46.00	46.20	46.00	+3.33	0	10490
13:11:45	46.00	46.20	46.00	+3.33	0	10490
13:11:45	46.00	46.20	46.00	+3.33	1	10490
13:11:45	46.00	46.20	46.00	+3.33	1	10489
13:11:43	46.00	46.20	46.00	+3.33	1	10488
13:11:43	46.00	46.20	46.00	+3.33	2	10487
13:11:43	45.80	46.15	46.15	+3.48	1	10485
13:11:40	45.80	46.15	45.80	+3.13	2	10484
13:11:40	45.85	46.10	45.85	+3.18	1	10482
13:11:40	45.80	46.10	46.10	+3.43	1	10481
13:11:40	45.80	46.10	46.10	+3.43	2	10480
13:11:39	46.00	46.10	46.00	+3.33	3	10478
13:11:39	45.95	46.10	46.10	+3.43	1	10475
13:11:37	45.80	46.10	46.10	+3.43	3	10474
13:11:32	46.00	46.10	46.00	+3.33	2	10471
13:11:32	46.00	46.10	46.00	+3.33	1	10469
13:11:32	45.80	46.15	46.15	+3.48	2	10468
13:11:31	45.80	46.10	46.10	+3.43	3	10466
13:11:25	45.80	46.10	46.10	+3.43	3	10463
13:11:14	45.95	46.15	45.95	+3.28	0	10460
13:11:14	45.60	46.10	46.10	+3.43	2	10460
13:10:57	45.15	46.10	46.10	+3.43	0	10458
13:10:53	45.80	46.10	45.80	+3.13	0	10458
13:10:37	45.15	46.10	46.10	+3.43	0	10458
13:10:17	45.80	46.15	45.80	+3.13	1	10458
13:09:53	45.35	46.05	46.05	+3.38	3	10457
13:09:51	45.35	46.00	46.00	+3.33	0	10454
13:09:51	45.35	46.00	46.00	+3.33	0	10454
13:09:49	45.80	46.05	45.80	+3.13	0	10454
13:09:49	45.80	46.05	45.80	+3.13	0	10454
13:09:49	45.80	46.05	45.80	+3.13	0	10454
13:09:49	45.70	46.05	45.70	+3.03	0	10454
13:09:49	45.50	46.00	46.00	+3.33	1	10454
13:09:45	45.50	46.00	46.00	+3.33	2	10453
13:09:25	45.50	46.00	46.00	+3.33	0	10451
13:09:21	45.50	46.00	46.00	+3.33	1	10451
13:09:09	45.50	46.05	45.50	+2.83	1	10450
13:09:01	45.45	45.80	45.80	+3.13	1	10449
13:07:57	45.50	45.85	45.85	+3.18	0	10448
13:07:38	45.50	46.00	45.50	+2.83	2	10448
13:07:13	45.45	46.10	45.45	+2.78	0	10446
13:07:06	45.25	45.85	45.85	+3.18	1	10446
13:06:45	45.25	45.85	45.85	+3.18	0	10445
13:06:37	45.25	45.85	45.85	+3.18	0	10445
13:06:25	45.25	45.85	45.85	+3.18	1	10445
13:06:09	45.40	45.75	45.75	+3.08	2	10444
13:06:07	45.40	45.75	45.75	+3.08	0	10442
13:05:58	45.40	45.85	45.40	+2.73	0	10442
13:05:47	45.40	45.95	45.40	+2.73	0	10442
13:05:40	45.10	45.55	45.55	+2.88	1	10442
13:05:15	45.25	45.80	45.25	+2.58	1	10441
13:05:15	45.25	45.80	45.25	+2.58	2	10440
13:05:13	45.10	45.40	45.40	+2.73	0	10438
13:05:09	45.10	45.40	45.40	+2.73	1	10438
13:05:07	45.10	45.35	45.35	+2.68	0	10437
13:04:54	45.25	45.40	45.40	+2.73	2	10437
13:04:54	45.25	45.80	45.25	+2.58	1	10435
13:04:41	45.25	45.80	45.80	+3.13	0	10434
13:04:34	45.25	45.85	45.25	+2.58	0	10434
13:03:58	45.25	46.05	45.25	+2.58	0	10434
13:03:56	45.25	46.05	45.25	+2.58	1	10434
13:03:56	45.25	46.05	45.25	+2.58	3	10433
13:03:32	45.25	45.50	45.25	+2.58	1	10430
13:03:32	45.10	45.50	45.50	+2.83	0	10429
13:03:32	45.10	45.50	45.50	+2.83	1	10429
13:02:54	45.25	46.05	45.25	+2.58	3	10428
13:02:49	45.25	46.00	46.00	+3.33	3	10425
12:59:52	45.10	46.15	45.10	+2.43	1	10422
12:59:19	45.05	46.20	46.20	+3.53	3	10421
12:58:54	45.05	46.25	45.05	+2.38	1	10418
12:58:53	45.05	46.25	46.25	+3.58	1	10417
12:58:28	45.00	45.40	45.40	+2.73	0	10416
12:58:28	45.05	45.95	45.05	+2.38	3	10416
12:58:11	45.00	46.15	46.15	+3.48	3	10413
12:58:02	45.05	46.20	45.05	+2.38	3	10410
12:57:50	45.00	46.05	46.05	+3.38	3	10407
12:57:36	45.00	46.15	46.15	+3.48	3	10404
12:57:36	45.05	45.50	45.50	+2.83	1	10401
12:57:17	45.50	46.40	45.50	+2.83	3	10400
12:57:02	45.50	46.20	46.20	+3.53	1	10397
12:57:01	45.50	46.40	46.40	+3.73	0	10396
12:57:01	45.55	46.45	45.55	+2.88	3	10396
12:56:41	46.20	46.45	46.20	+3.53	2	10393
12:56:41	46.00	46.40	46.00	+3.33	0	10391
12:56:41	46.00	46.40	46.00	+3.33	1	10391
12:56:41	45.15	46.40	46.40	+3.73	2	10390
12:56:41	45.15	46.15	46.15	+3.48	3	10388
12:56:41	45.15	45.50	45.50	+2.83	0	10385
12:56:41	45.15	45.70	45.70	+3.03	0	10385
12:56:41	45.20	46.15	45.20	+2.53	3	10385
12:56:09	45.15	46.00	46.00	+3.33	2	10382
12:56:09	45.15	46.00	46.00	+3.33	0	10380
12:55:27	45.05	46.15	46.15	+3.48	0	10380
12:54:56	46.15	46.45	46.15	+3.48	2	10380
12:54:55	46.15	46.45	46.15	+3.48	1	10378
12:54:54	46.00	46.45	46.00	+3.33	2	10377
12:54:54	46.00	46.45	46.00	+3.33	0	10375
12:54:51	44.90	46.40	46.40	+3.73	1	10375
12:54:51	44.90	46.30	46.30	+3.63	3	10374
12:54:48	45.05	46.35	46.35	+3.68	1	10371
12:54:45	45.05	46.35	46.35	+3.68	0	10370
12:54:41	45.85	46.10	45.85	+3.18	3	10370
12:54:41	45.05	46.10	46.10	+3.43	2	10367
12:54:41	45.05	46.40	46.40	+3.73	0	10365
12:54:38	45.85	46.40	45.85	+3.18	2	10365
12:54:36	45.80	46.10	45.80	+3.13	2	10363
12:54:33	45.60	46.15	45.60	+2.93	2	10361
12:54:31	45.40	46.15	45.40	+2.73	2	10359
12:54:30	44.70	45.55	45.55	+2.88	0	10357
12:54:25	44.70	46.10	46.10	+3.43	0	10357
12:54:25	44.70	46.15	46.15	+3.48	1	10357
12:54:24	44.70	46.15	46.15	+3.48	1	10356
12:54:20	44.70	46.15	46.15	+3.48	0	10355
12:54:10	44.60	46.15	46.15	+3.48	0	10355
12:54:06	46.00	46.15	46.00	+3.33	1	10355
12:54:06	46.00	46.15	46.00	+3.33	5	10354
12:54:01	45.50	46.15	45.50	+2.83	1	10349
12:54:01	44.45	45.95	45.95	+3.28	3	10348
12:54:01	44.45	45.95	45.95	+3.28	2	10345
12:53:47	44.35	45.95	45.95	+3.28	0	10343
12:53:39	44.90	45.60	44.90	+2.23	2	10343
12:53:39	44.35	45.05	45.05	+2.38	3	10341
12:53:24	44.90	45.05	44.90	+2.23	1	10338
12:53:23	44.60	44.75	44.60	+1.93	2	10337
12:53:19	44.30	44.70	44.70	+2.03	1	10335
12:53:17	44.30	44.70	44.70	+2.03	2	10334
12:53:12	44.30	44.75	44.75	+2.08	0	10332
12:53:07	44.30	44.45	44.30	+1.63	1	10332
12:53:07	44.30	44.45	44.30	+1.63	0	10331
12:53:06	44.15	44.45	44.45	+1.78	2	10331
12:53:00	44.15	45.30	44.15	+1.48	0	10329
12:52:59	44.20	45.30	44.20	+1.53	2	10329
12:52:59	44.15	44.35	44.35	+1.68	3	10327
12:52:58	44.15	44.30	44.15	+1.48	2	10324
12:52:58	44.00	44.30	44.30	+1.63	3	10322
12:52:58	44.10	44.25	44.10	+1.43	1	10319
12:52:58	43.85	44.25	44.25	+1.58	1	10318
12:52:58	44.10	44.30	44.10	+1.43	3	10317
12:52:58	44.00	44.25	44.25	+1.58	1	10314
12:52:58	44.00	44.25	44.25	+1.58	1	10313
12:52:56	44.00	44.25	44.25	+1.58	0	10312
12:52:43	44.00	44.30	44.00	+1.33	2	10312
12:52:43	43.85	44.15	44.15	+1.48	3	10310
12:52:31	44.00	44.30	44.00	+1.33	2	10307
12:52:31	43.85	44.15	44.15	+1.48	2	10305
12:52:25	43.85	44.15	44.15	+1.48	1	10303
12:52:19	44.00	45.35	44.00	+1.33	3	10302
12:52:17	44.00	45.35	44.00	+1.33	3	10299
12:52:17	43.85	44.15	44.15	+1.48	3	10296
12:52:17	44.00	44.15	44.00	+1.33	2	10293
12:52:17	44.00	44.15	44.00	+1.33	1	10291
12:52:11	43.95	45.35	43.95	+1.28	1	10290
12:52:11	43.90	45.35	43.90	+1.23	0	10289
12:52:11	43.85	44.10	44.10	+1.43	3	10289
12:52:08	43.85	44.15	44.15	+1.48	3	10286
12:52:08	43.85	44.15	44.15	+1.48	3	10283
12:52:06	43.90	44.15	43.90	+1.23	1	10280
12:52:06	43.90	44.15	43.90	+1.23	1	10279
12:52:06	43.85	44.05	44.05	+1.38	3	10278
12:52:03	43.45	44.00	44.00	+1.33	3	10275
12:51:56	43.80	43.95	43.80	+1.13	2	10272
12:51:56	43.80	43.95	43.80	+1.13	1	10270
12:51:55	43.45	43.95	43.95	+1.28	1	10269
12:51:54	43.45	43.95	43.95	+1.28	1	10268
12:51:29	43.45	43.95	43.95	+1.28	0	10267
12:51:25	43.40	43.90	43.90	+1.23	0	10267
12:51:21	43.40	43.90	43.90	+1.23	0	10267
12:51:10	43.40	43.90	43.90	+1.23	0	10267
12:51:01	43.40	43.90	43.90	+1.23	1	10267
12:50:51	43.40	43.90	43.90	+1.23	1	10266
12:49:37	43.75	43.95	43.75	+1.08	1	10265
12:49:17	43.60	43.95	43.60	+0.93	2	10264
12:49:13	43.40	43.75	43.75	+1.08	0	10262
12:49:08	43.40	43.90	43.90	+1.23	0	10262
12:48:49	43.35	43.95	43.95	+1.28	0	10262
12:48:43	43.65	43.95	43.65	+0.98	2	10262
12:48:43	43.35	43.80	43.80	+1.13	2	10260
12:48:40	43.35	43.80	43.80	+1.13	0	10258
12:47:04	43.65	43.80	43.65	+0.98	3	10258
12:47:04	43.45	43.80	43.80	+1.13	2	10255
12:46:59	43.45	43.80	43.80	+1.13	0	10253
12:46:08	43.45	43.80	43.80	+1.13	0	10253
12:45:40	43.45	43.80	43.80	+1.13	0	10253
12:44:38	43.60	43.80	43.60	+0.93	2	10253
12:44:38	43.40	43.75	43.75	+1.08	1	10251
12:44:36	43.40	43.75	43.75	+1.08	2	10250
12:44:19	43.40	43.55	43.40	+0.73	2	10248
12:44:12	43.35	43.80	43.80	+1.13	1	10246
12:43:49	43.65	43.90	43.65	+0.98	3	10245
12:43:49	43.65	44.00	43.65	+0.98	2	10242
12:43:49	43.65	44.00	43.65	+0.98	1	10240
12:43:49	43.35	43.80	43.80	+1.13	3	10239
12:43:49	43.35	43.80	43.80	+1.13	2	10236
12:43:23	43.35	43.80	43.80	+1.13	1	10234
12:42:51	43.60	43.80	43.60	+0.93	0	10233
12:42:48	43.60	43.80	43.60	+0.93	1	10233
12:42:48	43.60	43.80	43.60	+0.93	1	10232
12:42:48	43.35	43.75	43.75	+1.08	1	10231
12:42:46	43.35	43.75	43.75	+1.08	1	10230
12:42:27	43.35	43.75	43.75	+1.08	1	10229
12:42:08	43.50	43.75	43.50	+0.83	2	10228
12:42:08	43.50	43.75	43.50	+0.83	1	10226
12:42:08	43.35	43.65	43.65	+0.98	2	10225
12:41:31	43.35	43.65	43.65	+0.98	0	10223
12:41:18	43.35	43.65	43.65	+0.98	0	10223
12:40:47	43.50	43.65	43.50	+0.83	0	10223
12:40:47	43.50	43.65	43.50	+0.83	1	10223
12:40:47	43.50	43.65	43.50	+0.83	1	10222
12:40:46	43.35	43.65	43.65	+0.98	2	10221
12:40:41	43.35	43.65	43.65	+0.98	0	10219
12:40:25	43.35	43.65	43.65	+0.98	0	10219
12:39:41	43.40	43.65	43.40	+0.73	2	10219
12:39:41	43.35	43.55	43.55	+0.88	1	10217
12:39:28	43.35	43.55	43.55	+0.88	2	10216
12:39:26	43.35	43.55	43.35	+0.68	0	10214
12:38:50	43.40	43.65	43.40	+0.73	2	10214
12:38:50	43.35	43.60	43.60	+0.93	1	10212
12:38:46	43.35	43.60	43.60	+0.93	2	10211
12:36:16	42.55	43.50	43.50	+0.83	0	10209
12:36:12	43.35	43.65	43.35	+0.68	1	10209
12:36:12	42.85	43.50	43.50	+0.83	2	10208
12:36:06	43.25	43.50	43.50	+0.83	1	10206
12:35:36	43.25	43.50	43.25	+0.58	1	10205
12:35:31	42.85	43.40	43.40	+0.73	0	10204
12:31:28	42.55	43.40	43.40	+0.73	0	10204
12:30:27	42.55	43.40	43.40	+0.73	0	10204
12:28:24	42.55	43.00	43.00	+0.33	1	10204
12:27:48	42.50	43.40	43.40	+0.73	1	10203
12:24:21	42.45	43.50	43.50	+0.83	1	10202
12:24:02	42.45	43.50	43.50	+0.83	0	10201
12:21:33	42.45	43.50	43.50	+0.83	1	10201
12:12:13	42.45	43.60	43.60	+0.93	0	10200
12:05:15	42.40	43.60	42.40	-0.27	1	10200
12:04:27	42.40	42.60	42.60	-0.07	1	10199
12:04:27	42.45	43.65	42.45	-0.22	3	10198
12:04:00	42.10	43.00	43.00	+0.33	1	10195
12:04:00	42.10	43.20	43.20	+0.53	1	10194
12:04:00	42.10	43.50	43.50	+0.83	1	10193
12:04:00	42.50	43.80	42.50	-0.17	3	10192
12:04:00	42.50	43.80	42.50	-0.17	3	10189
11:59:22	42.85	43.85	42.85	+0.18	3	10186
11:59:22	42.50	43.00	43.00	+0.33	3	10183
11:57:57	42.85	43.00	42.85	+0.18	3	10180
11:57:57	42.50	43.00	43.00	+0.33	2	10177
11:57:53	42.50	43.10	43.10	+0.43	0	10175
11:57:16	42.50	43.00	43.00	+0.33	1	10175
11:56:09	42.85	43.85	42.85	+0.18	3	10174
11:56:09	42.45	43.00	43.00	+0.33	2	10171
11:55:47	42.45	43.00	43.00	+0.33	0	10169
11:55:38	42.45	43.00	43.00	+0.33	2	10169
11:55:38	42.85	43.65	42.85	+0.18	2	10167
11:55:22	42.85	43.50	42.85	+0.18	1	10165
11:53:36	42.90	43.20	42.90	+0.23	2	10164
11:53:36	42.45	43.20	43.20	+0.53	2	10162
11:47:51	43.20	44.15	43.20	+0.53	1	10160
11:47:46	43.00	44.15	43.00	+0.33	1	10159
11:47:46	42.90	44.15	42.90	+0.23	0	10158
11:47:46	42.75	44.15	42.75	+0.08	0	10158
11:47:46	42.40	43.15	43.15	+0.48	3	10158
11:47:31	42.20	42.75	42.75	+0.08	5009	10155
11:47:24	42.60	44.15	42.60	-0.07	2	5146
11:47:22	42.40	43.00	43.00	+0.33	3	5144
11:47:21	42.40	42.75	42.75	+0.08	3	5141
11:47:20	42.15	42.55	42.55	-0.12	0	5138
11:47:20	42.15	42.55	42.55	-0.12	2	5138
11:47:19	42.15	42.55	42.55	-0.12	0	5136
11:47:19	42.60	42.55	42.60	-0.07	5007	5136
11:47:19	42.60	42.55	42.60	-0.07	2	129
11:46:39	42.55	42.55	42.55	-0.12	1	127
11:46:34	42.40	42.55	42.40	-0.27	2	126
11:46:34	42.20	42.55	42.20	-0.47	3	124
11:46:04	42.15	42.55	42.15	-0.52	2	121
11:31:26	42.15	42.55	42.15	-0.52	2	119
11:30:11	42.25	42.55	42.25	-0.42	1	117
11:17:05	42.10	42.60	42.60	-0.07	0	116
11:13:25	42.30	43.00	42.30	-0.37	2	116
11:13:25	42.10	42.45	42.45	-0.22	3	114
11:12:26	42.30	43.00	42.30	-0.37	2	111
11:12:26	42.10	42.45	42.45	-0.22	3	109
11:06:08	42.10	42.45	42.45	-0.22	1	106
11:01:21	42.10	42.45	42.45	-0.22	0	105
10:59:20	42.10	42.45	42.45	-0.22	0	105
10:52:26	42.10	42.45	42.45	-0.22	0	105
10:52:15	42.10	42.45	42.10	-0.57	3	105
10:52:00	42.10	42.45	42.45	-0.22	0	102
10:42:31	42.10	42.45	42.45	-0.22	0	102
10:41:42	42.10	42.25	42.25	-0.42	3	102
10:41:42	42.10	42.45	42.10	-0.57	2	99
10:37:45	42.10	42.45	42.45	-0.22	0	97
10:37:20	42.10	42.45	42.45	-0.22	0	97
10:36:25	42.10	42.45	42.10	-0.57	0	97
10:31:26	42.10	42.45	42.45	-0.22	0	97
10:26:34	42.10	42.45	42.45	-0.22	0	97
10:26:24	42.10	42.45	42.10	-0.57	0	97
10:25:02	42.20	43.00	42.20	-0.47	2	97
10:25:02	42.10	42.35	42.35	-0.32	1	95
10:24:18	42.10	42.35	42.35	-0.32	0	94
10:23:56	42.10	42.35	42.35	-0.32	1	94
10:23:17	42.10	42.35	42.35	-0.32	0	93
10:22:32	42.10	42.35	42.35	-0.32	0	93
10:11:07	42.10	42.55	42.55	-0.12	0	93
10:09:37	42.30	42.45	42.30	-0.37	2	93
10:09:37	42.30	42.45	42.30	-0.37	1	91
10:09:33	42.20	42.35	42.20	-0.47	1	90
10:09:29	42.10	42.35	42.35	-0.32	1	89
09:59:19	41.95	42.30	42.30	-0.37	0	88
09:59:19	41.95	42.30	42.30	-0.37	2	88
09:59:19	42.15	42.35	42.15	-0.52	3	86
09:59:03	42.15	42.45	42.45	-0.22	0	83
09:57:23	42.15	42.45	42.45	-0.22	0	83
09:56:23	42.20	42.35	42.20	-0.47	2	83
09:56:23	41.95	42.35	42.35	-0.32	1	81
09:56:23	41.95	42.35	42.35	-0.32	3	80
09:56:23	42.20	42.45	42.20	-0.47	1	77
09:55:37	42.20	42.40	42.20	-0.47	2	76
09:55:14	42.20	42.45	42.45	-0.22	1	74
09:54:52	42.20	42.45	42.45	-0.22	0	73
09:54:34	42.25	43.00	42.25	-0.42	1	73
09:54:34	42.20	42.40	42.40	-0.27	0	72
09:53:20	42.20	42.40	42.40	-0.27	2	72
09:52:52	42.20	43.00	42.20	-0.47	2	70
09:52:52	41.95	42.35	42.35	-0.32	1	68
09:50:37	41.95	42.35	42.35	-0.32	0	67
09:48:42	41.95	42.35	42.35	-0.32	1	67
09:47:21	41.90	42.30	42.30	-0.37	2	66
09:47:09	41.90	42.30	42.30	-0.37	0	64
09:46:46	41.90	42.30	42.30	-0.37	0	64
09:45:41	42.00	42.20	42.20	-0.47	0	64
09:45:09	42.00	42.35	42.00	-0.67	2	64
09:44:43	42.00	42.35	42.35	-0.32	1	62
09:43:46	42.00	42.45	42.45	-0.22	0	61
09:43:02	42.00	42.55	42.55	-0.12	0	61
09:42:58	42.00	42.55	42.55	-0.12	0	61
09:42:35	42.00	42.55	42.55	-0.12	1	61
09:41:54	42.20	43.00	42.20	-0.47	2	60
09:41:54	42.00	42.35	42.35	-0.32	1	58
09:41:33	42.00	42.35	42.35	-0.32	1	57
09:41:29	42.00	42.35	42.35	-0.32	1	56
09:41:12	42.00	42.30	42.30	-0.37	1	55
09:41:12	42.15	42.65	42.15	-0.52	3	54
09:37:35	42.00	42.65	42.65	-0.02	0	51
09:35:37	42.00	42.65	42.65	-0.02	0	51
09:34:30	42.00	42.65	42.65	-0.02	1	51
09:13:30	42.00	42.75	42.75	+0.08	0	50
09:13:19	42.00	42.20	42.20	-0.47	1	50
09:13:19	42.00	42.25	42.25	-0.42	0	49
09:13:18	42.05	42.65	42.05	-0.62	3	49
09:12:54	42.05	42.65	42.65	-0.02	1	46
09:12:27	42.15	42.30	42.30	-0.37	2	45
09:12:27	42.15	42.65	42.15	-0.52	1	43
09:12:18	42.15	42.65	42.15	-0.52	0	42
09:12:18	42.15	42.65	42.15	-0.52	1	42
09:12:14	42.00	42.30	42.30	-0.37	3	41
09:12:14	42.15	42.35	42.15	-0.52	2	38
09:10:38	42.15	42.75	42.75	+0.08	0	36
09:09:19	42.15	42.75	42.15	-0.52	1	36
09:07:49	42.15	42.75	42.75	+0.08	1	35
09:06:11	42.15	42.75	42.75	+0.08	0	34
09:04:36	42.00	43.90	42.00	-0.67	0	34
09:04:01	42.05	42.30	42.30	-0.37	1	34
09:04:01	42.05	42.30	42.30	-0.37	2	33
09:03:32	42.05	43.95	43.95	+1.28	0	31
09:03:30	42.05	43.95	42.05	-0.62	2	31

　

其他人也逛...

MyCard 1000點虛擬點數卡

麥當勞大麥克好禮即享券

KIRIN–生茶525ml(24入/箱)

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

羅技G PRO X 3 SUPERSTRIKE 無線類比遊戲滑鼠

Samsung Galaxy Z Fold8 (12G/512G)

PChome 購物儲值1,000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

【享樂券】全家虛擬禮物卡100元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

POCO F9 Ultra 16GB/512GB

Samsung Galaxy A57 5G (12G/256G)

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

中華電信ADR9日下跌0.21美元跌...

台積電ADR9日下跌4.68美元跌幅1...

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

‧俄羅斯擬向美國增供柴油　專家...
‧造紙業第4季迎旺季　需求溫和回...
‧聯電ADR9日上漲0.14美元漲幅0.6...

加密貨幣

比特幣BTC	82773.37	1,097.03	1.34%
以太幣ETH	2494.04	22.13	0.90%
瑞波幣XRP	1.41	0.03	2.25%
比特幣現金BCH	280.12	10.19	3.78%
萊特幣LTC	63.51	0.41	0.64%
卡達幣ADA	0.255218	0.02	10.03%
波場幣TRX	0.330623	0.00	-0.58%
恆星幣XLM	0.196808	0.00	2.49%

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。