最新鴻騰於沙烏地合資新廠動土拚明年第4季投產充電樁熱門建通11月營收衝逾3年新高端子與銅材雙引擎

更新報價

凌　航 (3135) 半導體業上市

67.20 ▲+0.70 +1.05% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	2,361	67.20	6	67.30	2	66.90	69.20	66.50	66.50

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	67.20	67.30	67.20	+0.70	2	2361
13:30:00	67.20	67.30	67.20	+0.70	75	2359
13:24:42	67.40	67.50	67.40	+0.90	1	2284
13:24:20	67.40	67.50	67.40	+0.90	1	2283
13:23:51	67.40	67.50	67.40	+0.90	1	2282
13:23:34	67.40	67.50	67.40	+0.90	1	2281
13:23:32	67.40	67.50	67.40	+0.90	2	2280
13:23:18	67.40	67.50	67.40	+0.90	1	2278
13:23:05	67.40	67.50	67.40	+0.90	1	2277
13:22:46	67.30	67.40	67.40	+0.90	1	2276
13:22:46	67.40	67.50	67.40	+0.90	5	2275
13:22:36	67.30	67.40	67.40	+0.90	1	2270
13:22:28	67.30	67.40	67.30	+0.80	1	2269
13:22:26	67.30	67.40	67.30	+0.80	1	2268
13:22:17	67.30	67.40	67.40	+0.90	1	2267
13:22:16	67.30	67.40	67.30	+0.80	1	2266
13:22:09	67.30	67.40	67.30	+0.80	1	2265
13:22:05	67.00	67.30	67.30	+0.80	2	2264
13:21:59	67.10	67.40	67.10	+0.60	1	2262
13:21:53	67.00	67.30	67.30	+0.80	1	2261
13:21:53	67.00	67.30	67.30	+0.80	2	2260
13:21:39	67.00	67.20	67.20	+0.70	1	2258
13:21:35	67.00	67.10	67.10	+0.60	1	2257
13:20:44	67.10	67.20	67.10	+0.60	2	2256
13:20:17	67.00	67.10	67.10	+0.60	1	2254
13:20:13	67.10	67.20	67.10	+0.60	1	2253
13:20:04	67.00	67.20	67.20	+0.70	1	2252
13:19:00	67.00	67.20	67.00	+0.50	1	2251
13:18:56	66.90	67.00	67.00	+0.50	2	2250
13:17:49	66.80	67.00	66.80	+0.30	1	2248
13:17:26	66.70	66.80	66.80	+0.30	1	2247
13:17:22	66.80	66.90	66.80	+0.30	1	2246
13:17:01	66.80	67.10	66.80	+0.30	1	2245
13:16:44	66.70	66.80	66.80	+0.30	1	2244
13:16:32	66.70	66.80	66.80	+0.30	1	2243
13:16:27	66.70	66.80	66.80	+0.30	1	2242
13:15:45	66.70	66.80	66.80	+0.30	1	2241
13:15:27	66.70	66.80	66.70	+0.20	1	2240
13:14:34	66.60	66.90	66.60	+0.10	1	2239
13:14:28	66.60	66.90	66.60	+0.10	4	2238
13:14:19	66.50	66.60	66.60	+0.10	9	2234
13:14:19	66.80	66.90	66.60	+0.10	12	2225
13:14:19	66.80	66.90	66.70	+0.20	9	2213
13:14:19	66.80	66.90	66.80	+0.30	2	2204
13:13:59	66.70	66.80	66.80	+0.30	3	2202
13:13:56	66.80	66.90	66.80	+0.30	1	2199
13:13:53	66.80	66.90	66.80	+0.30	1	2198
13:13:47	66.80	66.90	66.80	+0.30	2	2197
13:13:41	66.80	66.90	66.80	+0.30	4	2195
13:13:36	66.80	66.90	66.80	+0.30	1	2191
13:13:34	66.80	66.90	66.90	+0.40	1	2190
13:12:58	66.90	67.00	66.90	+0.40	1	2189
13:12:55	66.90	67.00	66.90	+0.40	3	2188
13:12:35	66.90	67.00	66.90	+0.40	4	2185
13:12:31	67.00	67.10	67.00	+0.50	14	2181
13:11:43	67.00	67.10	67.10	+0.60	1	2167
13:11:40	67.00	67.10	67.00	+0.50	1	2166
13:10:43	67.00	67.10	67.10	+0.60	1	2165
13:10:41	67.00	67.10	67.00	+0.50	1	2164
13:10:21	67.00	67.20	67.00	+0.50	1	2163
13:10:07	67.00	67.20	67.00	+0.50	1	2162
13:09:53	67.00	67.10	67.10	+0.60	1	2161
13:09:46	67.00	67.10	67.10	+0.60	1	2160
13:09:32	67.10	67.20	67.00	+0.50	3	2159
13:09:32	67.10	67.20	67.10	+0.60	7	2156
13:09:27	67.10	67.20	67.10	+0.60	1	2149
13:09:27	67.10	67.20	67.10	+0.60	1	2148
13:09:14	67.10	67.20	67.10	+0.60	3	2147
13:09:02	67.10	67.20	67.10	+0.60	2	2144
13:08:36	67.10	67.20	67.10	+0.60	1	2142
13:08:30	67.10	67.20	67.10	+0.60	1	2141
13:08:27	67.10	67.20	67.10	+0.60	3	2140
13:08:13	67.10	67.20	67.10	+0.60	1	2137
13:08:01	67.10	67.20	67.10	+0.60	2	2136
13:07:50	67.10	67.20	67.10	+0.60	1	2134
13:06:54	67.20	67.30	67.20	+0.70	2	2133
13:06:48	67.20	67.30	67.20	+0.70	1	2131
13:06:45	67.20	67.30	67.20	+0.70	1	2130
13:06:28	67.20	67.30	67.20	+0.70	2	2129
13:06:12	67.20	67.40	67.20	+0.70	2	2127
13:05:43	67.20	67.30	67.30	+0.80	1	2125
13:05:39	67.20	67.30	67.30	+0.80	1	2124
13:04:58	67.20	67.30	67.30	+0.80	1	2123
13:03:55	67.20	67.30	67.30	+0.80	1	2122
13:03:40	67.20	67.30	67.30	+0.80	1	2121
13:03:14	67.20	67.30	67.30	+0.80	1	2120
13:00:56	67.30	67.50	67.30	+0.80	6	2119
12:58:32	67.30	67.50	67.30	+0.80	1	2113
12:57:39	67.30	67.50	67.30	+0.80	1	2112
12:56:27	67.30	67.40	67.30	+0.80	1	2111
12:55:54	67.30	67.40	67.30	+0.80	2	2110
12:54:36	67.40	67.60	67.40	+0.90	1	2108
12:51:28	67.30	67.40	67.40	+0.90	2	2107
12:51:23	67.30	67.50	67.50	+1.00	2	2105
12:51:23	67.30	67.50	67.50	+1.00	2	2103
12:51:23	67.30	67.40	67.40	+0.90	1	2101
12:51:01	67.40	67.50	67.40	+0.90	1	2100
12:50:51	67.40	67.50	67.40	+0.90	1	2099
12:50:48	67.30	67.50	67.50	+1.00	3	2098
12:50:05	67.30	67.40	67.40	+0.90	2	2095
12:49:53	67.30	67.40	67.40	+0.90	1	2093
12:48:32	67.30	67.40	67.30	+0.80	1	2092
12:48:00	67.40	67.50	67.30	+0.80	1	2091
12:48:00	67.40	67.50	67.40	+0.90	1	2090
12:47:22	67.40	67.50	67.50	+1.00	1	2089
12:46:43	67.40	67.60	67.60	+1.10	1	2088
12:46:43	67.40	67.60	67.60	+1.10	1	2087
12:46:38	67.50	67.60	67.50	+1.00	9	2086
12:46:27	67.50	67.60	67.50	+1.00	1	2077
12:45:58	67.50	67.60	67.60	+1.10	1	2076
12:45:45	67.50	67.60	67.60	+1.10	3	2075
12:45:26	67.50	67.60	67.60	+1.10	1	2072
12:44:19	67.50	67.60	67.60	+1.10	1	2071
12:43:33	67.50	67.60	67.60	+1.10	1	2070
12:43:08	67.50	67.60	67.60	+1.10	1	2069
12:43:01	67.50	67.60	67.60	+1.10	1	2068
12:43:00	67.50	67.60	67.60	+1.10	1	2067
12:42:50	67.50	67.60	67.60	+1.10	2	2066
12:41:42	67.40	67.70	67.70	+1.20	2	2064
12:40:53	67.40	67.70	67.70	+1.20	1	2062
12:40:16	67.40	67.70	67.70	+1.20	1	2061
12:38:56	67.30	67.70	67.70	+1.20	1	2060
12:37:42	67.40	67.60	67.60	+1.10	1	2059
12:37:42	67.20	67.50	67.50	+1.00	14	2058
12:37:27	67.20	67.50	67.20	+0.70	1	2044
12:34:45	67.10	67.20	67.20	+0.70	11	2043
12:34:45	67.10	67.20	67.20	+0.70	1	2032
12:34:45	67.20	67.50	67.20	+0.70	3	2031
12:34:25	67.30	67.50	67.20	+0.70	1	2028
12:34:25	67.30	67.50	67.30	+0.80	1	2027
12:33:38	67.20	67.30	67.30	+0.80	1	2026
12:31:43	67.20	67.30	67.30	+0.80	1	2025
12:30:50	67.30	67.50	67.30	+0.80	1	2024
12:30:10	67.30	67.50	67.30	+0.80	1	2023
12:29:56	67.30	67.50	67.50	+1.00	3	2022
12:27:51	67.30	67.60	67.60	+1.10	1	2019
12:27:38	67.60	67.70	67.60	+1.10	1	2018
12:26:41	67.20	67.60	67.60	+1.10	1	2017
12:26:33	67.20	67.60	67.60	+1.10	1	2016
12:25:45	67.60	67.70	67.60	+1.10	3	2015
12:25:45	67.50	67.60	67.60	+1.10	3	2012
12:24:52	67.20	67.50	67.50	+1.00	3	2009
12:24:47	67.40	67.50	67.40	+0.90	2	2006
12:24:40	67.20	67.50	67.50	+1.00	1	2004
12:23:42	67.20	67.40	67.50	+1.00	2	2003
12:23:42	67.20	67.40	67.40	+0.90	3	2001
12:23:24	67.30	67.40	67.30	+0.80	1	1998
12:23:07	67.20	67.40	67.40	+0.90	1	1997
12:22:24	67.20	67.40	67.40	+0.90	1	1996
12:21:13	67.40	67.60	67.40	+0.90	7	1995
12:21:13	67.40	67.60	67.40	+0.90	2	1988
12:21:13	67.40	67.60	67.40	+0.90	1	1986
12:20:40	67.40	67.50	67.50	+1.00	1	1985
12:20:34	67.10	67.40	67.40	+0.90	1	1984
12:19:37	67.10	67.40	67.40	+0.90	1	1983
12:19:19	67.20	67.40	67.20	+0.70	1	1982
12:17:52	67.10	67.20	67.30	+0.80	3	1981
12:17:52	67.10	67.20	67.20	+0.70	2	1978
12:17:26	67.00	67.20	67.00	+0.50	1	1976
12:16:02	66.90	67.10	67.10	+0.60	1	1975
12:16:02	66.90	67.00	67.00	+0.50	2	1974
12:15:26	66.80	66.90	66.90	+0.40	1	1972
12:14:48	66.80	66.90	66.90	+0.40	10	1971
12:14:35	66.80	66.90	66.80	+0.30	1	1961
12:14:27	66.90	67.00	66.90	+0.40	4	1960
12:14:18	66.90	67.00	66.90	+0.40	2	1956
12:13:43	66.90	67.00	67.00	+0.50	1	1954
12:13:42	66.90	67.00	67.00	+0.50	1	1953
12:13:36	66.90	67.00	67.00	+0.50	1	1952
12:13:17	67.00	67.10	67.00	+0.50	1	1951
12:13:17	67.00	67.10	67.00	+0.50	6	1950
12:13:17	67.00	67.10	67.00	+0.50	2	1944
12:13:17	67.00	67.10	67.00	+0.50	6	1942
12:13:17	67.00	67.10	67.00	+0.50	9	1936
12:13:17	67.00	67.10	67.00	+0.50	4	1927
12:13:13	67.10	67.20	67.10	+0.60	2	1923
12:13:13	67.10	67.20	67.10	+0.60	1	1921
12:13:13	67.10	67.20	67.10	+0.60	1	1920
12:11:17	67.20	67.30	67.20	+0.70	1	1919
12:11:00	67.20	67.30	67.20	+0.70	1	1918
12:10:37	67.00	67.20	67.20	+0.70	2	1917
12:10:03	67.10	67.20	67.10	+0.60	1	1915
12:09:14	67.00	67.20	67.20	+0.70	1	1914
12:09:13	67.00	67.20	67.00	+0.50	1	1913
12:08:45	67.00	67.20	67.20	+0.70	1	1912
12:08:32	67.10	67.20	67.10	+0.60	7	1911
12:07:45	67.10	67.20	67.20	+0.70	1	1904
12:06:08	67.10	67.20	67.20	+0.70	1	1903
12:05:22	67.00	67.20	67.20	+0.70	1	1902
12:03:30	67.00	67.30	67.30	+0.80	1	1901
12:03:30	67.10	67.30	67.10	+0.60	3	1900
12:02:21	67.20	67.30	67.10	+0.60	4	1897
12:02:21	67.20	67.30	67.20	+0.70	1	1893
12:02:20	67.10	67.30	67.30	+0.80	2	1892
12:01:55	67.20	67.30	67.10	+0.60	1	1890
12:01:55	67.20	67.30	67.20	+0.70	1	1889
12:00:28	67.10	67.30	67.10	+0.60	1	1888
11:58:40	67.10	67.30	67.10	+0.60	1	1887
11:57:54	67.10	67.20	67.10	+0.60	1	1886
11:57:37	67.00	67.30	67.00	+0.50	3	1885
11:57:37	67.10	67.30	67.10	+0.60	1	1882
11:57:29	67.10	67.20	67.00	+0.50	1	1881
11:57:29	67.10	67.20	67.10	+0.60	1	1880
11:57:07	67.00	67.10	67.10	+0.60	1	1879
11:56:57	67.10	67.20	67.10	+0.60	4	1878
11:55:55	67.10	67.30	67.00	+0.50	3	1874
11:55:55	67.10	67.30	67.10	+0.60	1	1871
11:55:37	67.10	67.30	67.10	+0.60	1	1870
11:55:31	67.00	67.10	67.10	+0.60	1	1869
11:55:18	67.10	67.30	67.10	+0.60	1	1868
11:55:05	67.10	67.30	67.10	+0.60	2	1867
11:55:05	67.10	67.30	67.10	+0.60	1	1865
11:54:55	67.20	67.30	67.20	+0.70	4	1864
11:54:14	67.20	67.40	67.20	+0.70	2	1860
11:54:02	67.20	67.40	67.20	+0.70	1	1858
11:52:35	67.10	67.20	67.20	+0.70	2	1857
11:52:35	67.20	67.40	67.20	+0.70	2	1855
11:51:40	67.00	67.20	67.20	+0.70	1	1853
11:51:29	67.00	67.30	67.00	+0.50	1	1852
11:51:06	67.00	67.40	67.00	+0.50	1	1851
11:50:59	67.40	67.50	67.00	+0.50	6	1850
11:50:59	67.40	67.50	67.10	+0.60	5	1844
11:50:59	67.40	67.50	67.20	+0.70	4	1839
11:50:59	67.40	67.50	67.30	+0.80	4	1835
11:50:59	67.40	67.50	67.40	+0.90	1	1831
11:50:18	67.40	67.50	67.50	+1.00	1	1830
11:49:58	67.40	67.50	67.50	+1.00	1	1829
11:49:42	67.50	67.60	67.50	+1.00	3	1828
11:49:20	67.50	67.60	67.50	+1.00	1	1825
11:49:04	67.50	67.60	67.50	+1.00	1	1824
11:48:58	67.50	67.60	67.50	+1.00	2	1823
11:48:02	67.50	67.60	67.50	+1.00	5	1821
11:47:34	67.60	67.80	67.60	+1.10	5	1816
11:47:15	67.70	67.80	67.70	+1.20	1	1811
11:46:13	67.70	67.80	67.70	+1.20	1	1810
11:45:51	67.80	68.00	67.80	+1.30	2	1809
11:45:22	67.80	68.00	67.80	+1.30	3	1807
11:44:58	67.80	68.00	67.80	+1.30	1	1804
11:44:58	67.80	68.00	67.80	+1.30	1	1803
11:44:49	67.80	67.90	67.90	+1.40	2	1802
11:44:36	67.90	68.00	67.90	+1.40	4	1800
11:44:36	67.90	68.00	67.90	+1.40	1	1796
11:44:23	67.90	68.10	67.90	+1.40	2	1795
11:44:23	68.00	68.10	68.00	+1.50	1	1793
11:44:09	68.00	68.10	68.00	+1.50	4	1792
11:44:09	68.00	68.10	68.00	+1.50	1	1788
11:44:08	68.00	68.10	68.00	+1.50	1	1787
11:43:59	68.00	68.10	68.00	+1.50	3	1786
11:43:30	68.00	68.30	68.00	+1.50	1	1783
11:43:10	68.10	68.40	68.10	+1.60	1	1782
11:40:45	68.10	68.40	68.10	+1.60	1	1781
11:38:05	68.10	68.40	68.10	+1.60	1	1780
11:36:28	68.00	68.10	68.10	+1.60	1	1779
11:35:15	68.00	68.10	68.10	+1.60	1	1778
11:35:15	68.10	68.40	68.10	+1.60	1	1777
11:35:10	68.10	68.40	68.10	+1.60	1	1776
11:35:10	68.10	68.40	68.10	+1.60	2	1775
11:33:47	68.20	68.60	68.00	+1.50	6	1773
11:33:47	68.20	68.60	68.10	+1.60	9	1767
11:33:47	68.20	68.60	68.20	+1.70	9	1758
11:33:39	68.40	68.60	68.40	+1.90	1	1749
11:33:08	68.30	68.40	68.40	+1.90	1	1748
11:33:08	68.30	68.40	68.40	+1.90	1	1747
11:33:03	68.20	68.60	68.20	+1.70	1	1746
11:32:54	68.30	68.60	68.20	+1.70	1	1745
11:32:54	68.30	68.60	68.30	+1.80	1	1744
11:32:09	68.20	68.30	68.30	+1.80	1	1743
11:32:09	68.40	68.60	68.30	+1.80	3	1742
11:32:09	68.40	68.60	68.40	+1.90	3	1739
11:32:08	68.50	68.60	68.50	+2.00	1	1736
11:30:13	68.50	68.60	68.50	+2.00	1	1735
11:30:12	68.50	68.60	68.50	+2.00	1	1734
11:30:08	68.50	68.60	68.50	+2.00	8	1733
11:29:21	68.50	68.60	68.50	+2.00	2	1725
11:29:15	68.50	68.60	68.60	+2.10	2	1723
11:28:48	68.50	68.60	68.50	+2.00	3	1721
11:28:13	68.60	68.70	68.60	+2.10	2	1718
11:28:11	68.60	68.70	68.60	+2.10	1	1716
11:27:38	68.60	68.70	68.60	+2.10	1	1715
11:26:42	68.60	68.70	68.60	+2.10	1	1714
11:26:31	68.60	68.70	68.60	+2.10	1	1713
11:25:38	68.60	68.70	68.60	+2.10	1	1712
11:24:31	68.60	68.70	68.60	+2.10	1	1711
11:23:13	68.50	68.70	68.50	+2.00	1	1710
11:22:46	68.60	68.80	68.60	+2.10	3	1709
11:22:18	68.70	68.90	68.70	+2.20	1	1706
11:22:18	68.70	68.90	68.70	+2.20	1	1705
11:22:00	68.70	68.90	68.90	+2.40	1	1704
11:20:09	68.80	69.00	69.00	+2.50	1	1703
11:19:48	68.90	69.00	69.00	+2.50	2	1702
11:19:46	68.90	69.00	69.00	+2.50	1	1700
11:19:40	68.90	69.00	69.00	+2.50	1	1699
11:19:37	68.90	69.00	69.00	+2.50	1	1698
11:19:30	68.80	69.00	69.00	+2.50	1	1697
11:19:28	68.80	69.00	69.00	+2.50	2	1696
11:19:22	68.80	69.00	69.00	+2.50	2	1694
11:19:10	68.80	69.00	69.00	+2.50	2	1692
11:19:10	68.80	68.90	68.90	+2.40	15	1690
11:19:00	68.70	68.80	68.80	+2.30	1	1675
11:18:56	68.70	68.80	68.80	+2.30	1	1674
11:18:56	68.70	68.80	68.80	+2.30	2	1673
11:18:20	68.70	68.80	68.80	+2.30	1	1671
11:17:59	68.70	68.80	68.80	+2.30	1	1670
11:17:22	68.80	68.90	68.80	+2.30	1	1669
11:16:59	68.80	68.90	68.80	+2.30	1	1668
11:16:16	68.70	68.90	68.90	+2.40	1	1667
11:15:27	68.50	68.90	68.90	+2.40	5	1666
11:14:54	68.50	68.80	68.80	+2.30	3	1661
11:13:28	68.70	68.90	68.90	+2.40	1	1658
11:12:37	68.60	68.80	68.80	+2.30	5	1657
11:12:19	68.50	68.60	68.60	+2.10	1	1652
11:10:51	68.50	68.70	68.70	+2.20	1	1651
11:10:48	68.70	68.80	68.70	+2.20	1	1650
11:10:14	68.60	68.70	68.70	+2.20	1	1649
11:09:21	68.50	68.60	68.60	+2.10	2	1648
11:09:18	68.50	68.60	68.50	+2.00	5	1646
11:09:16	68.50	68.60	68.60	+2.10	1	1641
11:08:27	68.50	68.60	68.60	+2.10	1	1640
11:08:19	68.50	68.60	68.60	+2.10	5	1639
11:06:32	68.60	68.70	68.60	+2.10	1	1634
11:06:12	68.60	68.70	68.60	+2.10	1	1633
11:05:53	68.60	68.70	68.60	+2.10	1	1632
11:05:21	68.60	68.70	68.60	+2.10	1	1631
11:05:01	68.60	68.70	68.60	+2.10	1	1630
11:04:18	68.70	69.00	68.70	+2.20	2	1629
11:03:43	68.60	68.80	69.00	+2.50	2	1627
11:03:43	68.60	68.80	68.90	+2.40	7	1625
11:03:43	68.60	68.80	68.80	+2.30	1	1618
11:03:09	68.80	68.90	68.80	+2.30	1	1617
11:03:08	68.90	69.00	68.90	+2.40	5	1616
11:02:56	68.70	68.90	68.90	+2.40	1	1611
11:02:48	68.90	69.00	68.90	+2.40	1	1610
11:02:48	68.90	69.00	68.90	+2.40	2	1609
11:02:39	68.90	69.00	68.90	+2.40	1	1607
11:02:37	68.80	69.00	69.00	+2.50	1	1606
11:02:30	68.90	69.00	68.90	+2.40	3	1605
11:02:17	68.60	68.90	68.90	+2.40	2	1602
11:01:23	68.60	68.80	69.00	+2.50	1	1600
11:01:23	68.60	68.80	68.80	+2.30	1	1599
11:01:15	68.70	69.00	69.00	+2.50	1	1598
11:00:56	69.00	69.10	69.00	+2.50	1	1597
11:00:56	69.00	69.10	69.00	+2.50	2	1596
11:00:46	69.00	69.10	69.00	+2.50	1	1594
11:00:46	68.60	68.90	69.00	+2.50	10	1593
11:00:46	68.60	68.90	68.90	+2.40	6	1583
11:00:44	68.60	68.90	68.90	+2.40	1	1577
11:00:35	68.60	68.90	68.90	+2.40	1	1576
11:00:32	68.60	68.80	68.80	+2.30	1	1575
11:00:25	68.70	68.80	68.70	+2.20	2	1574
11:00:22	68.70	68.80	68.80	+2.30	1	1572
11:00:15	68.70	68.80	68.80	+2.30	1	1571
11:00:01	68.70	68.80	68.80	+2.30	1	1570
10:59:06	68.60	68.80	68.80	+2.30	1	1569
10:58:20	68.60	68.70	68.70	+2.20	1	1568
10:58:06	68.60	68.70	68.70	+2.20	1	1567
10:57:59	68.60	68.70	68.70	+2.20	1	1566
10:57:46	68.50	68.70	68.70	+2.20	1	1565
10:57:26	68.50	68.70	68.70	+2.20	2	1564
10:57:26	68.50	68.70	68.70	+2.20	1	1562
10:57:25	68.60	68.70	68.60	+2.10	1	1561
10:57:20	68.60	68.80	68.60	+2.10	5	1560
10:57:17	68.60	68.70	68.70	+2.20	1	1555
10:57:17	68.60	68.70	68.70	+2.20	1	1554
10:57:06	68.60	68.70	68.70	+2.20	1	1553
10:57:03	68.70	68.80	68.70	+2.20	1	1552
10:56:59	68.70	68.80	68.70	+2.20	1	1551
10:56:49	68.70	68.80	68.70	+2.20	1	1550
10:56:42	68.70	68.90	68.90	+2.40	2	1549
10:56:36	68.60	68.90	68.90	+2.40	3	1547
10:56:33	68.60	68.70	68.70	+2.20	2	1544
10:56:23	68.80	69.00	68.70	+2.20	1	1542
10:56:23	68.80	69.00	68.80	+2.30	2	1541
10:56:21	68.90	69.00	68.90	+2.40	1	1539
10:56:17	68.90	69.10	68.90	+2.40	1	1538
10:56:17	68.90	69.00	69.00	+2.50	2	1537
10:56:02	68.80	68.90	69.00	+2.50	8	1535
10:56:02	68.80	68.90	68.90	+2.40	2	1527
10:56:01	68.80	68.90	68.90	+2.40	1	1525
10:55:31	68.80	69.00	69.00	+2.50	3	1524
10:55:22	69.00	69.20	69.00	+2.50	3	1521
10:55:22	69.00	69.20	69.00	+2.50	4	1518
10:55:22	69.00	69.20	69.20	+2.70	1	1514
10:55:18	69.00	69.10	69.10	+2.60	1	1513
10:55:17	69.00	69.10	69.10	+2.60	1	1512
10:55:15	69.00	69.10	69.10	+2.60	1	1511
10:55:10	68.80	69.00	69.00	+2.50	4	1510
10:55:05	68.90	69.00	68.90	+2.40	1	1506
10:55:05	68.90	69.00	68.90	+2.40	1	1505
10:54:58	68.80	69.10	69.10	+2.60	1	1504
10:54:58	69.00	69.10	69.00	+2.50	1	1503
10:54:58	69.00	69.10	69.00	+2.50	1	1502
10:54:56	69.00	69.10	69.10	+2.60	1	1501
10:54:50	69.00	69.20	69.00	+2.50	1	1500
10:54:49	69.00	69.20	69.00	+2.50	2	1499
10:54:45	69.00	69.20	69.00	+2.50	1	1497
10:54:45	69.00	69.20	69.00	+2.50	1	1496
10:54:44	69.00	69.20	69.20	+2.70	1	1495
10:54:44	69.00	69.20	69.20	+2.70	1	1494
10:54:44	68.90	69.10	69.10	+2.60	5	1493
10:54:44	68.90	69.10	69.10	+2.60	1	1488
10:54:44	68.90	69.10	69.10	+2.60	2	1487
10:54:44	68.90	69.10	69.10	+2.60	2	1485
10:54:44	68.80	69.00	69.00	+2.50	100	1483
10:54:43	68.70	69.00	69.00	+2.50	1	1383
10:54:43	68.70	69.00	69.00	+2.50	4	1382
10:54:43	68.60	68.80	68.90	+2.40	5	1378
10:54:43	68.60	68.80	68.80	+2.30	5	1373
10:54:43	68.60	68.80	68.80	+2.30	2	1368
10:54:43	68.60	68.80	68.60	+2.10	1	1366
10:54:42	68.60	68.80	68.80	+2.30	1	1365
10:54:41	68.60	68.80	68.80	+2.30	1	1364
10:54:37	68.60	68.70	68.80	+2.30	1	1363
10:54:37	68.60	68.70	68.70	+2.20	1	1362
10:54:32	68.60	68.70	68.60	+2.10	1	1361
10:54:27	68.50	68.60	68.60	+2.10	4	1360
10:54:27	68.50	68.60	68.60	+2.10	10	1356
10:54:21	68.50	68.60	68.50	+2.00	1	1346
10:54:17	68.50	68.60	68.50	+2.00	1	1345
10:54:14	68.50	68.60	68.50	+2.00	2	1344
10:54:04	68.30	68.50	68.50	+2.00	1	1342
10:54:00	68.30	68.50	68.50	+2.00	1	1341
10:53:59	68.30	68.50	68.50	+2.00	1	1340
10:53:44	68.30	68.40	68.50	+2.00	7	1339
10:53:44	68.30	68.40	68.40	+1.90	3	1332
10:53:27	68.10	68.30	68.30	+1.80	9	1329
10:53:27	68.10	68.30	68.30	+1.80	4	1320
10:53:27	68.10	68.30	68.30	+1.80	7	1316
10:53:17	68.00	68.20	68.20	+1.70	2	1309
10:52:51	68.20	68.30	68.10	+1.60	4	1307
10:52:51	68.20	68.30	68.20	+1.70	1	1303
10:52:44	68.20	68.30	68.20	+1.70	1	1302
10:52:24	68.00	68.20	68.20	+1.70	1	1301
10:52:00	68.00	68.20	68.20	+1.70	2	1300
10:51:56	68.00	68.30	68.00	+1.50	5	1298
10:51:53	68.00	68.20	68.20	+1.70	1	1293
10:51:45	68.00	68.30	68.30	+1.80	1	1292
10:51:39	68.00	68.20	68.20	+1.70	3	1291
10:51:31	68.00	68.20	68.00	+1.50	1	1288
10:51:14	68.10	68.30	68.10	+1.60	2	1287
10:51:05	68.00	68.10	68.10	+1.60	3	1285
10:51:03	68.00	68.10	68.10	+1.60	2	1282
10:50:43	68.10	68.30	68.10	+1.60	3	1280
10:50:42	68.10	68.30	68.10	+1.60	5	1277
10:50:10	68.10	68.30	68.10	+1.60	1	1272
10:48:41	68.30	68.40	68.30	+1.80	1	1271
10:48:32	68.30	68.40	68.30	+1.80	1	1270
10:48:32	68.20	68.30	68.30	+1.80	1	1269
10:48:30	68.30	68.40	68.30	+1.80	2	1268
10:48:11	68.30	68.40	68.30	+1.80	1	1266
10:47:53	68.10	68.30	68.30	+1.80	2	1265
10:47:46	68.20	68.30	68.20	+1.70	1	1263
10:47:28	68.10	68.20	68.20	+1.70	2	1262
10:46:08	68.00	68.40	68.00	+1.50	1	1260
10:46:01	68.00	68.50	68.00	+1.50	5	1259
10:45:16	68.00	68.50	68.00	+1.50	1	1254
10:45:15	67.90	68.00	68.50	+2.00	17	1253
10:45:15	67.90	68.00	68.40	+1.90	7	1236
10:45:15	67.90	68.00	68.30	+1.80	1	1229
10:45:15	67.90	68.00	68.20	+1.70	5	1228
10:45:15	67.90	68.00	68.10	+1.60	6	1223
10:45:15	67.90	68.00	68.00	+1.50	12	1217
10:45:13	67.90	68.00	68.00	+1.50	1	1205
10:45:06	67.90	68.00	67.90	+1.40	1	1204
10:45:03	67.90	68.00	68.00	+1.50	1	1203
10:44:54	67.90	68.00	68.00	+1.50	1	1202
10:44:51	67.90	68.00	68.00	+1.50	1	1201
10:44:12	67.90	68.00	68.00	+1.50	1	1200
10:44:08	67.90	68.00	68.00	+1.50	1	1199
10:44:03	67.90	68.00	67.90	+1.40	1	1198
10:43:37	67.90	68.00	68.00	+1.50	1	1197
10:43:37	67.90	68.00	68.00	+1.50	6	1196
10:43:29	67.90	68.00	68.00	+1.50	3	1190
10:42:55	67.90	68.00	68.00	+1.50	1	1187
10:42:35	67.90	68.00	68.00	+1.50	1	1186
10:42:25	67.90	68.00	68.00	+1.50	1	1185
10:42:25	67.90	68.00	68.00	+1.50	1	1184
10:42:09	68.00	68.30	68.00	+1.50	1	1183
10:42:03	68.10	68.30	68.10	+1.60	1	1182
10:41:55	68.10	68.30	68.10	+1.60	5	1181
10:41:40	68.00	68.20	68.20	+1.70	5	1176
10:41:40	67.90	68.10	68.10	+1.60	4	1171
10:41:40	67.90	68.00	68.00	+1.50	24	1167
10:41:40	67.90	68.00	68.00	+1.50	4	1143
10:41:40	67.70	67.90	67.90	+1.40	11	1139
10:41:40	67.60	67.80	67.80	+1.30	75	1128
10:41:40	67.60	67.70	67.70	+1.20	4	1053
10:41:40	67.60	67.70	67.70	+1.20	1	1049
10:41:34	67.40	67.60	67.60	+1.10	5	1048
10:41:31	67.40	67.60	67.60	+1.10	1	1043
10:41:31	67.40	67.60	67.60	+1.10	1	1042
10:41:31	67.30	67.60	67.60	+1.10	1	1041
10:41:31	67.30	67.60	67.60	+1.10	1	1040
10:41:31	67.30	67.60	67.60	+1.10	1	1039
10:41:28	67.40	67.60	67.60	+1.10	1	1038
10:40:50	67.20	67.50	67.50	+1.00	10	1037
10:40:50	67.10	67.40	67.40	+0.90	5	1027
10:40:50	67.10	67.40	67.40	+0.90	1	1022
10:40:50	67.10	67.30	67.30	+0.80	3	1021
10:38:59	67.20	67.40	67.20	+0.70	1	1018
10:36:53	67.20	67.40	67.20	+0.70	1	1017
10:36:24	67.20	67.40	67.20	+0.70	1	1016
10:35:43	67.00	67.30	67.30	+0.80	1	1015
10:35:43	67.00	67.30	67.30	+0.80	2	1014
10:34:38	67.10	67.30	67.10	+0.60	1	1012
10:32:32	67.10	67.30	67.10	+0.60	1	1011
10:31:50	67.00	67.10	67.10	+0.60	1	1010
10:29:09	67.00	67.10	67.10	+0.60	1	1009
10:28:44	67.00	67.20	67.20	+0.70	1	1008
10:28:18	67.20	67.30	67.20	+0.70	1	1007
10:27:49	67.30	67.40	67.30	+0.80	1	1006
10:27:49	67.30	67.40	67.30	+0.80	1	1005
10:26:47	67.30	67.40	67.40	+0.90	1	1004
10:26:45	67.40	67.50	67.40	+0.90	1	1003
10:26:45	67.40	67.50	67.40	+0.90	3	1002
10:26:45	67.40	67.50	67.40	+0.90	2	999
10:26:25	67.40	67.50	67.50	+1.00	1	997
10:26:02	67.20	67.40	67.40	+0.90	2	996
10:25:50	67.20	67.40	67.40	+0.90	1	994
10:24:49	67.00	67.30	67.30	+0.80	3	993
10:24:47	67.00	67.10	67.10	+0.60	1	990
10:24:45	66.90	67.00	67.00	+0.50	1	989
10:22:42	67.00	67.10	67.00	+0.50	1	988
10:21:23	66.90	67.00	67.00	+0.50	1	987
10:18:17	66.80	67.10	67.10	+0.60	1	986
10:18:17	66.70	67.00	67.00	+0.50	4	985
10:17:39	66.80	67.00	66.70	+0.20	3	981
10:17:39	66.80	67.00	66.80	+0.30	2	978
10:17:30	66.70	66.90	66.90	+0.40	3	976
10:17:22	66.80	66.90	66.70	+0.20	2	973
10:17:22	66.80	66.90	66.80	+0.30	2	971
10:14:48	66.80	66.90	66.90	+0.40	1	969
10:14:16	66.90	67.00	66.90	+0.40	1	968
10:14:05	67.00	67.10	67.00	+0.50	1	967
10:14:05	67.00	67.10	67.00	+0.50	4	966
10:12:43	67.10	67.30	67.10	+0.60	3	962
10:12:43	67.10	67.30	67.10	+0.60	2	959
10:12:16	67.10	67.20	67.20	+0.70	1	957
10:09:49	67.10	67.30	67.30	+0.80	2	956
10:09:28	67.10	67.30	67.30	+0.80	1	954
10:09:14	67.10	67.20	67.20	+0.70	1	953
10:09:08	67.10	67.20	67.10	+0.60	1	952
10:08:55	67.10	67.20	67.10	+0.60	1	951
10:07:18	66.90	67.10	67.10	+0.60	2	950
10:07:17	67.00	67.10	67.00	+0.50	1	948
10:05:17	66.90	67.00	67.00	+0.50	1	947
10:04:01	66.90	67.10	66.90	+0.40	2	946
10:03:07	67.00	67.10	67.00	+0.50	1	944
10:01:38	66.80	67.00	67.00	+0.50	4	943
10:01:30	66.80	66.90	66.90	+0.40	1	939
10:01:12	66.80	66.90	66.90	+0.40	1	938
10:01:00	66.70	66.80	66.80	+0.30	1	937
10:00:42	66.70	66.80	66.80	+0.30	1	936
10:00:27	66.60	66.80	66.80	+0.30	1	935
10:00:16	66.60	66.70	66.70	+0.20	1	934
10:00:09	66.60	66.70	66.70	+0.20	1	933
09:59:57	66.60	66.70	66.70	+0.20	1	932
09:59:30	66.50	66.60	66.60	+0.10	1	931
09:59:16	66.50	66.60	66.60	+0.10	3	930
09:58:59	66.40	66.50	66.50	0	2	927
09:58:38	66.40	66.50	66.50	0	1	925
09:58:34	66.50	66.60	66.50	0	14	924
09:57:41	66.50	66.80	66.50	0	1	910
09:57:25	66.60	66.80	66.50	0	12	909
09:57:25	66.60	66.80	66.60	+0.10	5	897
09:56:12	66.60	66.90	66.60	+0.10	1	892
09:56:02	66.60	66.90	66.60	+0.10	1	891
09:55:58	66.60	66.90	66.60	+0.10	1	890
09:55:45	66.60	66.90	66.60	+0.10	3	889
09:54:49	66.50	66.60	66.60	+0.10	2	886
09:54:49	66.50	66.60	66.60	+0.10	1	884
09:54:49	66.50	66.60	66.60	+0.10	1	883
09:54:45	66.60	66.90	66.60	+0.10	2	882
09:54:23	66.50	66.60	66.60	+0.10	1	880
09:54:23	66.70	66.90	66.60	+0.10	5	879
09:54:23	66.70	66.90	66.70	+0.20	4	874
09:54:10	66.60	66.70	66.70	+0.20	1	870
09:54:04	66.60	66.70	66.70	+0.20	2	869
09:54:00	66.60	66.70	66.60	+0.10	1	867
09:53:32	66.60	66.70	66.60	+0.10	1	866
09:53:30	66.60	66.70	66.60	+0.10	3	865
09:53:19	66.60	66.70	66.60	+0.10	1	862
09:53:18	66.70	66.90	66.70	+0.20	1	861
09:53:18	66.70	66.90	66.70	+0.20	1	860
09:53:00	66.60	66.70	66.70	+0.20	1	859
09:52:51	66.70	66.80	66.70	+0.20	2	858
09:52:51	66.70	66.80	66.70	+0.20	1	856
09:52:38	66.80	66.90	66.80	+0.30	9	855
09:52:38	66.90	67.00	66.90	+0.40	12	846
09:52:38	66.90	67.00	66.90	+0.40	7	834
09:52:08	66.90	67.00	66.90	+0.40	4	827
09:52:00	66.90	67.00	66.90	+0.40	1	823
09:51:38	66.90	67.00	66.90	+0.40	2	822
09:50:58	66.90	67.00	66.90	+0.40	1	820
09:50:47	66.90	67.00	67.00	+0.50	1	819
09:50:40	66.90	67.00	67.00	+0.50	1	818
09:50:38	67.00	67.20	67.00	+0.50	1	817
09:50:07	67.00	67.20	67.00	+0.50	1	816
09:49:22	66.90	67.00	67.00	+0.50	1	815
09:49:01	67.00	67.30	67.00	+0.50	1	814
09:46:50	67.00	67.30	67.00	+0.50	1	813
09:46:27	66.90	67.10	67.10	+0.60	7	812
09:46:02	66.90	67.00	67.00	+0.50	4	805
09:46:02	66.90	67.00	67.00	+0.50	1	801
09:45:57	67.00	67.10	67.00	+0.50	5	800
09:45:57	67.00	67.10	67.00	+0.50	10	795
09:45:51	67.10	67.40	67.10	+0.60	5	785
09:45:43	67.10	67.40	67.10	+0.60	2	780
09:45:30	67.10	67.40	67.10	+0.60	1	778
09:45:13	67.20	67.40	67.10	+0.60	3	777
09:45:13	67.20	67.40	67.20	+0.70	1	774
09:44:06	67.20	67.40	67.20	+0.70	2	773
09:43:21	67.20	67.40	67.20	+0.70	1	771
09:42:43	67.10	67.20	67.20	+0.70	5	770
09:42:43	67.10	67.20	67.20	+0.70	1	765
09:40:52	67.20	67.30	67.20	+0.70	5	764
09:40:52	67.30	67.40	67.30	+0.80	7	759
09:40:52	67.30	67.40	67.30	+0.80	3	752
09:40:24	67.40	67.50	67.40	+0.90	4	749
09:40:24	67.40	67.50	67.40	+0.90	1	745
09:39:00	67.30	67.70	67.30	+0.80	1	744
09:38:59	67.30	67.60	67.60	+1.10	2	743
09:38:16	67.40	67.60	67.40	+0.90	1	741
09:38:16	67.40	67.60	67.40	+0.90	1	740
09:38:16	67.50	67.70	67.50	+1.00	3	739
09:37:53	67.50	67.70	67.70	+1.20	1	736
09:37:22	67.50	67.70	67.70	+1.20	2	735
09:37:06	67.50	67.70	67.70	+1.20	1	733
09:35:58	67.40	67.70	67.70	+1.20	1	732
09:34:45	67.40	67.70	67.70	+1.20	2	731
09:33:47	67.30	67.40	67.40	+0.90	1	729
09:33:20	67.50	67.70	67.40	+0.90	2	728
09:33:20	67.50	67.70	67.50	+1.00	1	726
09:33:06	67.40	67.50	67.50	+1.00	2	725
09:33:06	67.30	67.40	67.40	+0.90	5	723
09:33:06	67.30	67.40	67.40	+0.90	5	718
09:32:53	67.20	67.30	67.30	+0.80	1	713
09:32:53	67.20	67.30	67.30	+0.80	1	712
09:32:40	67.20	67.30	67.30	+0.80	1	711
09:32:07	67.20	67.30	67.30	+0.80	1	710
09:31:54	67.20	67.40	67.20	+0.70	6	709
09:31:47	67.30	67.40	67.20	+0.70	9	703
09:31:47	67.30	67.40	67.30	+0.80	1	694
09:31:35	67.30	67.50	67.30	+0.80	2	693
09:31:34	67.30	67.50	67.30	+0.80	1	691
09:30:56	67.30	67.50	67.30	+0.80	1	690
09:30:44	67.30	67.50	67.50	+1.00	1	689
09:30:31	67.30	67.50	67.30	+0.80	1	688
09:30:22	67.20	67.30	67.30	+0.80	1	687
09:30:09	67.30	67.50	67.30	+0.80	4	686
09:30:04	67.30	67.50	67.50	+1.00	1	682
09:29:40	67.50	67.60	67.50	+1.00	2	681
09:29:37	67.60	67.70	67.60	+1.10	2	679
09:29:28	67.60	67.90	67.60	+1.10	1	677
09:29:27	67.60	67.80	67.80	+1.30	1	676
09:29:16	67.60	67.80	67.80	+1.30	1	675
09:29:15	67.70	67.80	67.70	+1.20	1	674
09:29:12	67.60	67.90	67.90	+1.40	1	673
09:29:11	67.80	68.00	67.80	+1.30	6	672
09:29:03	67.90	68.00	68.00	+1.50	1	666
09:29:00	67.90	68.00	68.00	+1.50	1	665
09:29:00	67.90	68.00	67.90	+1.40	1	664
09:28:59	67.90	68.00	68.00	+1.50	3	663
09:28:57	67.90	68.00	68.00	+1.50	1	660
09:28:49	67.80	67.90	68.00	+1.50	3	659
09:28:49	67.80	67.90	67.90	+1.40	4	656
09:28:49	67.80	67.90	67.90	+1.40	5	652
09:28:48	67.80	67.90	67.90	+1.40	3	647
09:28:39	67.80	67.90	67.90	+1.40	1	644
09:28:27	67.70	67.80	67.80	+1.30	1	643
09:28:23	67.70	67.80	67.80	+1.30	7	642
09:28:18	67.50	67.70	67.70	+1.20	2	635
09:28:02	67.30	67.40	67.70	+1.20	1	633
09:28:02	67.30	67.40	67.60	+1.10	3	632
09:28:02	67.30	67.40	67.50	+1.00	5	629
09:28:02	67.30	67.40	67.40	+0.90	1	624
09:26:07	67.20	67.30	67.30	+0.80	1	623
09:25:43	67.40	67.50	67.40	+0.90	2	622
09:25:43	67.50	67.60	67.50	+1.00	5	620
09:25:43	67.50	67.60	67.50	+1.00	1	615
09:25:36	67.60	67.70	67.60	+1.10	2	614
09:25:36	67.60	67.70	67.60	+1.10	1	612
09:25:34	67.70	67.80	67.70	+1.20	1	611
09:25:13	67.70	67.90	67.90	+1.40	3	610
09:25:03	67.70	67.90	67.90	+1.40	1	607
09:24:53	67.60	67.90	67.90	+1.40	2	606
09:24:48	67.60	67.90	67.90	+1.40	2	604
09:24:38	67.60	67.90	67.90	+1.40	1	602
09:24:30	67.60	67.90	67.90	+1.40	3	601
09:24:12	67.50	67.80	67.80	+1.30	1	598
09:24:09	67.50	67.70	67.80	+1.30	3	597
09:24:09	67.50	67.70	67.70	+1.20	1	594
09:24:08	67.70	67.80	67.70	+1.20	1	593
09:24:06	67.80	67.90	67.80	+1.30	1	592
09:23:57	67.70	67.80	67.80	+1.30	1	591
09:23:46	67.50	67.70	67.70	+1.20	4	590
09:23:46	67.50	67.70	67.70	+1.20	2	586
09:23:35	67.40	67.70	67.40	+0.90	1	584
09:23:35	67.40	67.60	67.60	+1.10	2	583
09:23:16	67.40	67.50	67.40	+0.90	2	581
09:23:04	67.30	67.60	67.20	+0.70	1	579
09:23:04	67.30	67.60	67.30	+0.80	1	578
09:22:52	67.30	67.50	67.50	+1.00	2	577
09:22:25	67.20	67.50	67.50	+1.00	1	575
09:21:15	67.30	67.40	67.30	+0.80	1	574
09:21:02	67.10	67.30	67.30	+0.80	1	573
09:20:55	67.10	67.20	67.20	+0.70	2	572
09:19:41	67.20	67.40	67.20	+0.70	5	570
09:19:41	67.20	67.40	67.20	+0.70	4	565
09:19:29	67.30	67.50	67.30	+0.80	2	561
09:17:37	67.20	67.60	67.20	+0.70	1	559
09:17:37	67.10	67.40	67.60	+1.10	5	558
09:17:37	67.10	67.40	67.50	+1.00	3	553
09:17:37	67.10	67.40	67.40	+0.90	2	550
09:17:06	67.20	67.30	67.20	+0.70	1	548
09:16:31	67.10	67.20	67.20	+0.70	1	547
09:15:53	67.00	67.20	67.20	+0.70	2	546
09:15:53	66.90	67.00	67.00	+0.50	2	544
09:15:53	67.00	67.20	67.00	+0.50	3	542
09:15:51	67.00	67.10	67.10	+0.60	1	539
09:15:51	66.90	67.00	67.00	+0.50	1	538
09:15:51	67.00	67.10	67.00	+0.50	2	537
09:15:02	67.00	67.10	67.00	+0.50	1	535
09:14:48	67.00	67.10	67.00	+0.50	1	534
09:14:25	67.00	67.10	67.00	+0.50	1	533
09:14:23	67.00	67.10	67.00	+0.50	3	532
09:14:15	67.00	67.10	67.00	+0.50	5	529
09:14:15	67.00	67.20	67.00	+0.50	2	524
09:13:57	67.00	67.20	67.00	+0.50	10	522
09:13:50	67.10	67.20	67.10	+0.60	1	512
09:13:20	67.00	67.20	67.00	+0.50	1	511
09:13:08	67.10	67.20	67.10	+0.60	1	510
09:13:05	67.10	67.20	67.20	+0.70	2	509
09:13:05	67.10	67.20	67.10	+0.60	3	507
09:12:46	67.20	67.30	67.20	+0.70	1	504
09:12:42	67.20	67.30	67.20	+0.70	1	503
09:12:17	67.10	67.20	67.20	+0.70	1	502
09:12:08	67.10	67.20	67.20	+0.70	1	501
09:11:56	67.10	67.20	67.20	+0.70	1	500
09:11:54	67.20	67.30	67.20	+0.70	1	499
09:11:47	67.20	67.30	67.20	+0.70	1	498
09:11:42	67.00	67.20	67.20	+0.70	1	497
09:11:38	67.10	67.20	67.10	+0.60	1	496
09:11:38	67.10	67.20	67.10	+0.60	1	495
09:11:36	67.10	67.20	67.10	+0.60	1	494
09:11:31	67.10	67.20	67.10	+0.60	1	493
09:11:15	67.20	67.30	67.20	+0.70	1	492
09:11:15	67.20	67.30	67.20	+0.70	2	491
09:10:58	67.30	67.50	67.30	+0.80	1	489
09:10:45	67.30	67.50	67.30	+0.80	3	488
09:10:35	67.30	67.60	67.30	+0.80	1	485
09:10:08	67.30	67.60	67.30	+0.80	2	484
09:09:35	67.30	67.60	67.30	+0.80	1	482
09:09:33	67.20	67.40	67.40	+0.90	15	481
09:09:33	67.30	67.40	67.30	+0.80	2	466
09:09:29	67.30	67.40	67.40	+0.90	2	464
09:09:29	67.30	67.40	67.30	+0.80	2	462
09:09:19	67.30	67.50	67.30	+0.80	1	460
09:09:17	67.40	67.60	67.40	+0.90	1	459
09:09:13	67.40	67.60	67.40	+0.90	2	458
09:09:12	67.30	67.50	67.60	+1.10	3	456
09:09:12	67.30	67.50	67.50	+1.00	3	453
09:08:53	67.30	67.60	67.60	+1.10	1	450
09:08:45	67.20	67.40	67.40	+0.90	1	449
09:08:19	67.10	67.40	67.10	+0.60	2	448
09:08:18	67.10	67.40	67.10	+0.60	1	446
09:08:14	67.10	67.40	67.10	+0.60	1	445
09:08:12	67.10	67.40	67.10	+0.60	1	444
09:08:03	67.20	67.50	67.00	+0.50	3	443
09:08:03	67.20	67.50	67.10	+0.60	2	440
09:08:03	67.20	67.50	67.20	+0.70	4	438
09:07:43	67.50	67.60	67.50	+1.00	2	434
09:07:34	67.50	67.60	67.60	+1.10	1	432
09:07:19	67.60	67.70	67.60	+1.10	1	431
09:07:03	67.70	67.80	67.70	+1.20	1	430
09:07:03	67.70	67.80	67.70	+1.20	1	429
09:07:03	67.50	67.70	67.70	+1.20	1	428
09:06:59	67.50	67.70	67.70	+1.20	1	427
09:06:48	67.70	67.90	67.70	+1.20	1	426
09:06:43	67.70	67.90	67.70	+1.20	1	425
09:06:35	67.50	67.70	67.70	+1.20	2	424
09:06:34	67.40	67.70	67.70	+1.20	1	422
09:06:28	67.70	67.90	67.20	+0.70	1	421
09:06:28	67.70	67.90	67.50	+1.00	3	420
09:06:28	67.70	67.90	67.70	+1.20	3	417
09:06:18	67.70	67.90	67.90	+1.40	1	414
09:06:14	67.70	68.00	68.00	+1.50	2	413
09:06:12	67.80	68.00	67.80	+1.30	2	411
09:06:09	67.80	68.00	67.80	+1.30	1	409
09:06:05	67.80	68.00	67.80	+1.30	1	408
09:05:52	67.80	68.00	67.80	+1.30	2	407
09:05:52	67.80	68.00	67.80	+1.30	2	405
09:05:51	67.80	68.00	68.00	+1.50	1	403
09:05:50	68.00	68.10	68.00	+1.50	3	402
09:05:50	68.00	68.10	68.00	+1.50	8	399
09:05:50	68.00	68.10	68.00	+1.50	1	391
09:05:49	68.00	68.10	68.10	+1.60	1	390
09:05:39	68.00	68.20	68.00	+1.50	1	389
09:05:39	68.10	68.20	68.10	+1.60	1	388
09:05:30	68.00	68.20	68.00	+1.50	2	387
09:05:21	68.00	68.10	68.10	+1.60	1	385
09:05:21	68.00	68.30	68.30	+1.80	1	384
09:05:21	68.10	68.30	68.10	+1.60	1	383
09:05:13	68.00	68.20	68.20	+1.70	2	382
09:05:13	68.30	68.40	68.00	+1.50	24	380
09:05:13	68.30	68.40	68.10	+1.60	2	356
09:05:13	68.30	68.40	68.30	+1.80	4	354
09:05:09	68.30	68.40	68.40	+1.90	1	350
09:05:04	68.30	68.40	68.40	+1.90	1	349
09:04:51	68.30	68.50	68.30	+1.80	1	348
09:04:51	68.20	68.50	68.50	+2.00	1	347
09:04:47	68.40	68.50	68.40	+1.90	1	346
09:04:44	68.30	68.40	68.40	+1.90	3	345
09:04:43	68.00	68.30	68.30	+1.80	3	342
09:04:42	68.00	68.30	68.00	+1.50	1	339
09:04:40	68.00	68.10	68.10	+1.60	1	338
09:04:40	67.90	68.00	68.00	+1.50	1	337
09:04:35	67.90	68.10	67.90	+1.40	5	336
09:04:34	67.90	68.00	68.00	+1.50	1	331
09:04:29	68.00	68.10	68.00	+1.50	1	330
09:04:28	68.00	68.10	68.00	+1.50	1	329
09:04:23	67.90	68.00	68.00	+1.50	4	328
09:04:23	68.00	68.10	68.00	+1.50	1	324
09:04:20	68.00	68.10	68.00	+1.50	1	323
09:04:20	68.00	68.10	68.00	+1.50	1	322
09:04:18	68.00	68.10	68.00	+1.50	1	321
09:04:17	68.00	68.10	68.10	+1.60	1	320
09:04:17	68.00	68.20	68.20	+1.70	1	319
09:04:13	68.00	68.10	68.10	+1.60	1	318
09:04:13	68.00	68.20	68.00	+1.50	1	317
09:04:06	68.10	68.20	68.10	+1.60	1	316
09:04:06	68.00	68.10	68.10	+1.60	1	315
09:04:04	67.90	68.00	68.00	+1.50	4	314
09:04:04	67.90	68.00	68.00	+1.50	1	310
09:04:02	67.90	68.10	68.10	+1.60	1	309
09:04:01	67.90	68.10	68.10	+1.60	1	308
09:04:01	68.00	68.10	68.00	+1.50	1	307
09:03:59	68.00	68.10	68.00	+1.50	1	306
09:03:56	68.00	68.20	68.00	+1.50	1	305
09:03:55	67.90	68.10	68.10	+1.60	1	304
09:03:54	68.10	68.20	68.10	+1.60	1	303
09:03:51	68.10	68.20	68.10	+1.60	1	302
09:03:46	68.10	68.20	68.20	+1.70	1	301
09:03:38	68.10	68.30	68.30	+1.80	1	300
09:03:35	68.10	68.30	68.10	+1.60	1	299
09:03:34	68.30	68.40	68.30	+1.80	1	298
09:03:34	68.30	68.40	68.30	+1.80	1	297
09:03:26	68.30	68.50	68.50	+2.00	1	296
09:03:24	68.40	68.50	68.40	+1.90	4	295
09:03:24	68.40	68.50	68.40	+1.90	1	291
09:03:24	68.40	68.50	68.40	+1.90	1	290
09:03:24	68.40	68.50	68.40	+1.90	2	289
09:03:24	68.50	68.60	68.50	+2.00	19	287
09:03:24	68.50	68.60	68.50	+2.00	2	268
09:03:23	68.50	68.60	68.50	+2.00	1	266
09:03:23	68.50	68.60	68.50	+2.00	1	265
09:03:17	68.60	68.70	68.60	+2.10	2	264
09:03:15	68.60	68.80	68.60	+2.10	3	262
09:03:13	68.60	68.80	68.60	+2.10	1	259
09:03:13	68.60	68.80	68.80	+2.30	1	258
09:03:12	68.60	68.80	68.80	+2.30	3	257
09:03:12	68.70	68.80	68.70	+2.20	1	254
09:03:11	68.70	68.80	68.70	+2.20	1	253
09:03:08	68.70	68.90	68.70	+2.20	2	252
09:03:08	68.80	68.90	68.80	+2.30	1	250
09:03:07	68.70	68.80	68.80	+2.30	1	249
09:03:07	68.70	68.80	68.80	+2.30	1	248
09:03:04	68.60	68.80	68.80	+2.30	1	247
09:03:04	68.70	68.80	68.70	+2.20	1	246
09:03:04	68.60	68.70	68.70	+2.20	1	245
09:03:01	68.60	68.80	68.80	+2.30	2	244
09:03:01	68.60	68.80	68.80	+2.30	1	242
09:03:00	68.60	68.80	68.80	+2.30	2	241
09:02:59	68.50	68.80	68.80	+2.30	2	239
09:02:59	68.50	68.80	68.80	+2.30	2	237
09:02:59	68.60	68.80	68.80	+2.30	1	235
09:02:58	68.60	68.80	68.80	+2.30	3	234
09:02:58	68.50	68.70	68.70	+2.20	3	231
09:02:55	68.50	68.80	68.80	+2.30	1	228
09:02:54	68.50	68.70	68.80	+2.30	2	227
09:02:54	68.50	68.70	68.70	+2.20	2	225
09:02:51	68.50	68.70	68.70	+2.20	1	223
09:02:50	68.40	68.70	68.70	+2.20	1	222
09:02:46	68.70	68.80	68.70	+2.20	1	221
09:02:43	68.40	68.70	68.70	+2.20	2	220
09:02:43	68.50	68.80	68.50	+2.00	2	218
09:02:39	68.50	68.90	68.50	+2.00	9	216
09:02:39	68.60	68.70	68.70	+2.20	1	207
09:02:39	68.50	68.70	68.90	+2.40	1	206
09:02:39	68.50	68.70	68.80	+2.30	13	205
09:02:39	68.50	68.70	68.70	+2.20	6	192
09:02:32	68.50	68.70	68.70	+2.20	1	186
09:02:28	68.70	68.80	68.70	+2.20	1	185
09:02:26	68.50	68.60	68.80	+2.30	4	184
09:02:26	68.50	68.60	68.70	+2.20	5	180
09:02:26	68.50	68.60	68.60	+2.10	1	175
09:02:25	68.50	68.70	68.70	+2.20	1	174
09:02:22	68.70	68.80	68.70	+2.20	1	173
09:02:21	68.50	68.60	68.60	+2.10	1	172
09:02:20	68.60	68.80	68.60	+2.10	1	171
09:02:13	68.50	68.60	68.80	+2.30	5	170
09:02:13	68.50	68.60	68.70	+2.20	1	165
09:02:13	68.50	68.60	68.60	+2.10	1	164
09:02:12	68.50	68.60	68.50	+2.00	1	163
09:02:10	68.40	68.50	68.50	+2.00	5	162
09:02:10	68.40	68.50	68.50	+2.00	1	157
09:02:10	68.40	68.50	68.50	+2.00	3	156
09:02:09	68.50	68.60	68.50	+2.00	1	153
09:02:08	68.40	68.50	68.50	+2.00	1	152
09:02:05	68.40	68.50	68.50	+2.00	1	151
09:02:05	68.40	68.50	68.40	+1.90	1	150
09:02:02	68.40	68.50	68.40	+1.90	1	149
09:02:02	68.40	68.50	68.50	+2.00	1	148
09:02:00	68.40	68.60	68.40	+1.90	1	147
09:01:58	68.10	68.50	68.50	+2.00	18	146
09:01:57	68.10	68.40	68.40	+1.90	4	128
09:01:56	68.00	68.10	68.10	+1.60	1	124
09:01:56	68.00	68.10	68.10	+1.60	1	123
09:01:56	68.10	68.40	68.10	+1.60	3	122
09:01:55	68.10	68.30	68.30	+1.80	1	119
09:01:54	68.10	68.30	68.10	+1.60	1	118
09:01:45	68.00	68.40	68.40	+1.90	1	117
09:01:43	68.00	68.10	68.10	+1.60	1	116
09:01:41	68.00	68.10	68.10	+1.60	1	115
09:01:39	68.00	68.10	68.10	+1.60	1	114
09:01:39	68.00	68.10	68.10	+1.60	1	113
09:01:39	68.00	68.10	68.10	+1.60	1	112
09:01:38	68.00	68.50	68.00	+1.50	1	111
09:01:38	67.90	68.00	68.40	+1.90	2	110
09:01:38	67.90	68.00	68.30	+1.80	3	108
09:01:38	67.90	68.00	68.20	+1.70	8	105
09:01:38	67.90	68.00	68.10	+1.60	1	97
09:01:38	67.90	68.00	68.00	+1.50	1	96
09:01:38	67.90	68.00	68.00	+1.50	1	95
09:01:37	67.90	68.00	68.00	+1.50	1	94
09:01:36	67.90	68.00	68.00	+1.50	5	93
09:01:35	67.90	68.00	68.00	+1.50	1	88
09:01:35	68.00	68.10	68.00	+1.50	2	87
09:01:32	67.90	68.00	68.00	+1.50	1	85
09:01:31	67.90	68.00	68.00	+1.50	3	84
09:01:30	68.00	68.20	68.00	+1.50	1	81
09:01:29	67.90	68.10	68.10	+1.60	1	80
09:01:28	68.00	68.10	68.00	+1.50	1	79
09:01:24	67.70	68.10	68.10	+1.60	2	78
09:01:24	67.90	68.10	67.90	+1.40	1	76
09:01:23	68.00	68.10	68.00	+1.50	1	75
09:01:22	67.70	68.00	68.00	+1.50	4	74
09:01:21	67.70	68.00	68.00	+1.50	1	70
09:01:21	67.70	68.00	68.00	+1.50	1	69
09:01:19	67.80	68.00	67.80	+1.30	1	68
09:01:19	67.90	68.00	67.90	+1.40	1	67
09:01:16	67.70	67.90	67.90	+1.40	2	66
09:01:16	67.70	67.90	67.90	+1.40	2	64
09:01:16	67.60	67.80	67.80	+1.30	5	62
09:01:16	67.60	67.70	67.70	+1.20	3	57
09:01:15	67.50	67.70	67.50	+1.00	1	54
09:01:11	67.50	67.80	67.50	+1.00	1	53
09:01:05	67.30	67.50	67.50	+1.00	6	52
09:01:03	67.30	67.50	67.50	+1.00	1	46
09:00:57	67.20	67.40	67.40	+0.90	3	45
09:00:57	67.20	67.30	67.30	+0.80	1	42
09:00:57	67.10	67.20	67.20	+0.70	1	41
09:00:57	67.10	67.20	67.20	+0.70	1	40
09:00:55	67.10	67.30	67.30	+0.80	1	39
09:00:51	67.20	67.30	67.00	+0.50	2	38
09:00:51	67.20	67.30	67.20	+0.70	1	36
09:00:44	67.20	67.40	67.20	+0.70	1	35
09:00:44	67.20	67.30	67.30	+0.80	2	34
09:00:40	66.90	67.20	67.20	+0.70	2	32
09:00:01	66.90	67.20	66.90	+0.40	1	30
09:00:01	66.90	67.00	67.00	+0.50	5	29
09:00:01	--	--	66.90	+0.40	24	24

　

其他人也逛...

PChome 購物儲值6,000元

Apple iPhone 17 Pro Max (256G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

MyCard 10000點虛擬點數卡

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 5000點虛擬點數卡

PChome 購物儲值100, 000元

SK-II 青春露(330ml)

PChome 購物儲值10, 000元

小米 Redmi Buds 6 Lite 藍牙耳機

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

新台幣午盤升4.6分暫收31.156元

鴻騰於沙烏地合資新廠動土拚明...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【歐股盤後】互有漲跌☆
‧【盤前焦點】輝達H200晶片可望...
‧IEEE會議在台舉辦中華電：加速...

加密貨幣

比特幣BTC	89898.75	-525.84	-0.58%
以太幣ETH	3101.13	40.12	1.31%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	572.65	-26.04	-4.35%
萊特幣LTC	82.66	1.24	1.52%
卡達幣ADA	0.426207	0.01	2.25%
波場幣TRX	0.280938	-0.01	-2.08%
恆星幣XLM	0.238252	0.00	0.50%

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。