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造紙業第4季迎旺季　需求溫和回升原料成本為變數

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...

【享樂券】統一超商100元虛擬商品卡_電子憑證

AirPods 5 配備無線充電盒

MyCard 5000點虛擬點數卡

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

Xiaomi 手環 11 NFC

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

麥當勞大麥克好禮即享券

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

Apple iPhone 17 Pro Max (256G)

【享樂券】全家虛擬禮物卡50元

Apple iPhone 18 Pro Max (512GB)

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

MyCard 1000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值100,000元

聯電ADR9日上漲0.14美元漲幅0.6...

【能源盤後】多空拉鋸　油價小漲

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...
‧【美股盤後】利多加持　收紅
‧日月光投控ADR9日上漲1.17美元...

加密貨幣

比特幣BTC	82771.81	1,095.47	1.34%
以太幣ETH	2493.48	21.57	0.87%
瑞波幣XRP	1.40	0.02	1.52%
比特幣現金BCH	278.80	8.87	3.29%
萊特幣LTC	63.55	0.45	0.71%
卡達幣ADA	0.254822	0.02	9.86%
波場幣TRX	0.330634	0.00	-0.58%
恆星幣XLM	0.196069	0.00	2.11%

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。