最新[公告] 緯創:[更新]代子公司翔譽科技股份有限公司(簡稱翔譽科技)及經緯航太科技股份有限公司(簡稱經緯航太)更新合併契約公告熱門中國封殺收購案後 Manus以630億元向Meta購回股份

更新報價

凌嘉科 (3644) 興櫃

328.00 ▲+41.29 +14.40% 2.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+41.29	723	328.00	1,719	330.50	2	297.50	331.50	292.00	286.71

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:09	328.00	330.50	328.00	+41.29	1	724
14:58:38	328.00	329.50	328.00	+41.29	0	723
14:58:09	328.00	329.50	328.00	+41.29	0	723
14:57:37	328.00	329.00	329.00	+42.29	0	723
14:57:37	328.00	329.00	329.00	+42.29	1	723
14:57:02	326.50	329.50	329.50	+42.79	0	722
14:56:51	326.50	329.50	326.50	+39.79	0	722
14:52:14	326.00	329.00	329.00	+42.29	0	722
14:51:05	326.00	328.50	328.50	+41.79	0	722
14:50:56	326.00	328.50	328.50	+41.79	1	722
14:49:52	326.50	328.00	328.00	+41.29	1	721
14:49:47	327.00	329.00	327.00	+40.29	2	720
14:46:47	327.00	329.00	329.00	+42.29	0	718
14:45:48	327.00	329.00	327.00	+40.29	1	718
14:45:18	327.00	329.00	327.00	+40.29	0	717
14:44:13	327.00	329.00	327.00	+40.29	0	717
14:39:35	327.00	329.00	329.00	+42.29	0	717
14:39:14	327.00	328.00	328.00	+41.29	0	717
14:39:14	327.00	328.00	328.00	+41.29	0	717
14:38:52	327.50	328.00	328.00	+41.29	0	717
14:38:52	327.50	328.00	328.00	+41.29	0	717
14:38:52	327.50	328.00	328.00	+41.29	0	717
14:38:52	327.50	328.00	328.00	+41.29	1	717
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	328.00	328.00	+41.29	0	716
14:38:52	327.50	329.00	329.00	+42.29	0	716
14:38:48	327.50	329.00	327.50	+40.79	1	716
14:37:52	327.50	329.00	327.50	+40.79	0	715
14:37:20	327.50	329.00	327.50	+40.79	0	715
14:34:31	327.50	328.50	328.50	+41.79	0	715
14:34:31	327.50	328.50	328.50	+41.79	1	715
14:32:50	328.00	330.50	328.00	+41.29	1	714
14:31:22	328.00	329.00	329.00	+42.29	1	713
14:31:21	328.00	329.50	329.50	+42.79	0	712
14:31:18	328.00	330.00	330.00	+43.29	0	712
14:29:24	328.00	330.50	330.50	+43.79	0	712
14:26:38	328.00	330.50	330.50	+43.79	0	712
14:19:22	328.00	330.50	330.50	+43.79	0	712
14:17:08	327.50	330.50	330.50	+43.79	0	712
14:17:00	328.00	330.50	328.00	+41.29	0	712
14:16:58	327.50	330.50	330.50	+43.79	0	712
14:15:49	327.50	329.50	329.50	+42.79	1	712
14:13:43	327.50	329.00	329.00	+42.29	0	711
14:13:04	327.00	328.50	328.50	+41.79	1	711
14:11:29	327.50	328.50	327.50	+40.79	2	710
14:10:58	327.00	328.50	327.00	+40.29	0	708
14:10:39	327.00	328.50	328.50	+41.79	1	708
14:10:39	327.00	328.50	328.50	+41.79	0	707
14:10:16	327.50	329.00	329.00	+42.29	0	707
14:10:16	327.50	329.00	329.00	+42.29	0	707
14:10:16	327.50	329.00	329.00	+42.29	0	707
14:10:16	327.50	329.00	329.00	+42.29	0	707
14:10:16	327.50	329.50	327.50	+40.79	1	707
14:09:12	327.50	329.50	327.50	+40.79	1	706
14:07:32	327.50	329.50	327.50	+40.79	0	705
14:06:24	327.50	329.50	327.50	+40.79	0	705
14:04:44	327.50	329.50	329.50	+42.79	0	705
14:03:54	327.50	329.50	329.50	+42.79	0	705
14:02:46	327.50	329.50	329.50	+42.79	0	705
14:02:07	327.50	329.50	329.50	+42.79	0	705
14:02:02	327.50	329.50	329.50	+42.79	0	705
13:57:50	327.50	330.00	330.00	+43.29	0	705
13:57:01	327.50	330.00	330.00	+43.29	0	705
13:55:31	327.50	330.00	330.00	+43.29	0	705
13:54:00	328.00	330.00	328.00	+41.29	1	705
13:43:23	328.00	329.00	329.00	+42.29	0	704
13:43:23	328.00	329.00	329.00	+42.29	1	704
13:43:23	328.00	329.00	329.00	+42.29	0	703
13:43:23	328.00	329.00	329.00	+42.29	0	703
13:43:16	328.00	330.00	328.00	+41.29	0	703
13:42:20	328.00	330.00	328.00	+41.29	0	703
13:39:57	328.00	330.00	330.00	+43.29	0	703
13:37:32	328.00	330.00	328.00	+41.29	0	703
13:36:08	327.50	330.00	330.00	+43.29	0	703
13:35:34	327.50	330.00	330.00	+43.29	0	703
13:34:43	327.50	330.00	330.00	+43.29	1	703
13:34:03	327.50	330.00	330.00	+43.29	0	702
13:33:51	327.50	330.00	330.00	+43.29	0	702
13:32:25	327.00	330.00	330.00	+43.29	0	702
13:31:42	327.50	329.00	329.00	+42.29	0	702
13:31:42	327.50	329.00	329.00	+42.29	0	702
13:31:42	327.50	329.00	329.00	+42.29	0	702
13:31:42	327.50	329.00	329.00	+42.29	0	702
13:31:42	327.50	329.00	329.00	+42.29	1	702
13:31:37	327.50	330.50	327.50	+40.79	0	701
13:31:12	327.50	330.00	330.00	+43.29	0	701
13:31:06	329.00	330.50	330.50	+43.79	0	701
13:31:06	329.00	330.50	330.50	+43.79	1	701
13:31:06	329.00	331.00	329.00	+42.29	3	700
13:31:06	329.00	331.00	329.00	+42.29	2	697
13:30:36	329.00	331.00	329.00	+42.29	0	695
13:29:40	330.00	331.00	330.00	+43.29	1	695
13:29:40	330.00	331.00	330.00	+43.29	2	694
13:29:36	329.00	331.00	331.00	+44.29	0	692
13:29:33	329.00	331.00	329.00	+42.29	0	692
13:29:31	329.00	331.00	331.00	+44.29	1	692
13:29:20	329.00	331.00	331.00	+44.29	0	691
13:29:20	329.00	331.00	331.00	+44.29	1	691
13:29:16	329.00	331.00	331.00	+44.29	0	690
13:28:30	329.00	331.00	331.00	+44.29	0	690
13:28:20	329.00	331.00	331.00	+44.29	0	690
13:28:15	330.00	331.00	330.00	+43.29	1	690
13:28:15	330.00	331.00	330.00	+43.29	2	689
13:28:11	329.00	331.00	331.00	+44.29	0	687
13:27:54	329.00	331.00	331.00	+44.29	0	687
13:27:33	329.00	331.00	331.00	+44.29	0	687
13:27:33	329.00	331.00	331.00	+44.29	1	687
13:27:30	329.00	331.00	331.00	+44.29	0	686
13:27:16	329.00	331.00	331.00	+44.29	0	686
13:27:02	329.00	331.00	331.00	+44.29	0	686
13:26:31	329.00	331.00	331.00	+44.29	0	686
13:26:09	329.00	331.00	331.00	+44.29	0	686
13:25:46	328.00	331.00	331.00	+44.29	1	686
13:25:29	328.00	331.00	331.00	+44.29	0	685
13:25:29	328.00	331.00	331.00	+44.29	1	685
13:24:33	328.00	331.50	331.50	+44.79	0	684
13:24:30	329.00	331.00	329.00	+42.29	1	684
13:24:30	328.00	330.50	330.50	+43.79	1	683
13:24:15	328.00	330.50	330.50	+43.79	0	682
13:24:09	328.00	330.00	330.00	+43.29	1	682
13:24:06	328.00	330.00	330.00	+43.29	0	681
13:23:54	328.00	330.00	330.00	+43.29	0	681
13:23:54	328.00	330.00	330.00	+43.29	1	681
13:23:50	328.00	330.00	330.00	+43.29	0	680
13:23:38	328.00	330.00	330.00	+43.29	0	680
13:23:32	328.00	330.00	330.00	+43.29	0	680
13:23:25	328.00	330.00	330.00	+43.29	1	680
13:23:18	328.00	330.00	328.00	+41.29	0	679
13:23:08	328.00	330.00	330.00	+43.29	0	679
13:22:53	328.00	330.00	328.00	+41.29	1	679
13:22:44	328.00	329.50	329.50	+42.79	1	678
13:22:39	328.00	329.50	329.50	+42.79	0	677
13:22:29	328.00	330.00	330.00	+43.29	0	677
13:22:28	328.00	330.00	328.00	+41.29	0	677
13:22:26	328.00	329.50	328.00	+41.29	1	677
13:22:26	328.00	329.50	328.00	+41.29	1	676
13:22:26	328.00	329.50	328.00	+41.29	2	675
13:22:26	327.50	329.50	329.50	+42.79	0	673
13:22:21	327.50	329.00	329.00	+42.29	1	673
13:22:18	327.50	329.00	329.00	+42.29	0	672
13:22:12	327.50	329.00	327.50	+40.79	1	672
13:22:02	327.50	329.00	329.00	+42.29	1	671
13:21:59	327.50	329.50	329.50	+42.79	0	670
13:21:53	327.00	329.50	329.50	+42.79	0	670
13:21:52	327.00	329.50	327.00	+40.29	1	670
13:21:47	327.00	329.00	327.00	+40.29	1	669
13:21:46	327.00	329.00	329.00	+42.29	2	668
13:21:32	326.50	329.00	326.50	+39.79	0	666
13:21:12	326.50	329.00	329.00	+42.29	0	666
13:21:05	327.00	328.50	327.00	+40.29	1	666
13:21:05	327.00	328.50	327.00	+40.29	0	665
13:21:05	326.50	328.50	326.50	+39.79	1	665
13:20:57	326.50	328.50	328.50	+41.79	0	664
13:20:50	326.50	328.50	328.50	+41.79	0	664
13:20:44	326.50	328.50	328.50	+41.79	0	664
13:20:39	326.50	328.00	326.50	+39.79	1	664
13:20:33	326.00	328.00	328.00	+41.29	0	663
13:20:31	326.00	328.00	328.00	+41.29	0	663
13:20:26	326.00	328.00	328.00	+41.29	0	663
13:19:45	326.00	328.00	328.00	+41.29	0	663
13:19:14	325.00	328.00	328.00	+41.29	0	663
13:19:08	325.00	328.00	328.00	+41.29	0	663
13:18:59	325.00	328.00	328.00	+41.29	0	663
13:18:55	326.00	328.00	326.00	+39.29	0	663
13:18:55	326.00	328.00	326.00	+39.29	1	663
13:18:55	325.00	327.50	327.50	+40.79	1	662
13:18:47	325.00	327.50	327.50	+40.79	0	661
13:18:45	326.00	328.00	326.00	+39.29	2	661
13:18:45	325.00	327.50	327.50	+40.79	1	659
13:18:36	325.00	327.50	327.50	+40.79	0	658
13:18:29	324.50	327.00	327.00	+40.29	0	658
13:18:29	324.50	327.00	327.00	+40.29	0	658
13:18:28	324.50	327.00	327.00	+40.29	1	658
13:18:20	324.50	327.00	327.00	+40.29	1	657
13:18:16	324.00	327.00	327.00	+40.29	0	656
13:18:08	325.00	326.00	325.00	+38.29	1	656
13:18:08	325.00	326.00	325.00	+38.29	1	655
13:18:08	325.00	326.00	325.00	+38.29	1	654
13:18:01	324.00	326.00	326.00	+39.29	0	653
13:17:54	323.00	325.00	325.00	+38.29	0	653
13:17:54	324.00	325.00	324.00	+37.29	1	653
13:17:54	324.00	325.00	324.00	+37.29	1	652
13:17:54	324.00	325.00	324.00	+37.29	2	651
13:17:54	323.50	325.50	325.50	+38.79	4	649
13:17:54	323.50	325.00	323.50	+36.79	0	645
13:17:54	323.00	325.50	325.50	+38.79	2	645
13:17:54	323.00	325.00	325.00	+38.29	2	643
13:17:46	323.00	325.00	325.00	+38.29	0	641
13:17:37	323.00	325.00	325.00	+38.29	0	641
13:17:34	323.00	324.50	323.00	+36.29	1	641
13:17:34	323.00	324.50	323.00	+36.29	1	640
13:17:34	323.00	324.50	323.00	+36.29	0	639
13:17:31	322.00	324.50	324.50	+37.79	0	639
13:17:23	322.00	324.00	324.00	+37.29	2	639
13:16:59	322.00	324.00	324.00	+37.29	0	637
13:16:44	322.50	324.00	322.50	+35.79	1	637
13:16:44	322.50	324.00	322.50	+35.79	1	636
13:16:44	322.50	324.00	322.50	+35.79	1	635
13:16:44	322.50	324.00	322.50	+35.79	1	634
13:16:33	322.00	324.00	324.00	+37.29	0	633
13:16:29	322.00	323.50	322.00	+35.29	2	633
13:16:23	321.00	323.00	323.00	+36.29	0	631
13:16:13	321.00	323.00	323.00	+36.29	2	631
13:16:09	322.00	324.00	324.00	+37.29	0	629
13:16:07	322.00	323.50	322.00	+35.29	1	629
13:16:07	322.00	323.50	322.00	+35.29	1	628
13:16:07	322.00	323.50	322.00	+35.29	1	627
13:16:00	321.00	323.00	323.00	+36.29	1	626
13:15:35	321.00	323.00	323.00	+36.29	1	625
13:15:01	319.00	323.00	323.00	+36.29	0	624
13:14:45	320.50	322.00	322.00	+35.29	1	624
13:14:45	320.50	322.00	322.00	+35.29	1	623
13:14:45	320.50	322.00	322.00	+35.29	0	622
13:13:48	320.50	322.50	322.50	+35.79	0	622
13:13:38	320.50	322.50	322.50	+35.79	0	622
13:13:09	319.00	322.50	322.50	+35.79	0	622
13:13:00	319.00	322.50	322.50	+35.79	0	622
13:12:41	320.00	322.50	322.50	+35.79	1	622
13:12:40	320.00	322.50	322.50	+35.79	0	621
13:12:35	321.00	322.50	321.00	+34.29	0	621
13:12:34	321.00	322.50	321.00	+34.29	1	621
13:12:34	321.00	322.50	321.00	+34.29	1	620
13:12:34	321.00	322.50	321.00	+34.29	1	619
13:12:17	319.00	322.00	322.00	+35.29	0	618
13:10:29	319.50	322.00	322.00	+35.29	1	618
13:08:39	319.00	322.00	322.00	+35.29	0	617
13:07:57	319.00	322.00	322.00	+35.29	0	617
13:07:06	319.00	322.00	322.00	+35.29	0	617
13:06:58	319.00	322.00	322.00	+35.29	0	617
13:06:25	319.00	322.00	322.00	+35.29	0	617
13:03:56	319.00	322.00	322.00	+35.29	0	617
13:02:30	320.00	322.00	322.00	+35.29	0	617
13:02:29	320.00	321.50	320.00	+33.29	1	617
13:02:07	320.00	321.00	320.00	+33.29	1	616
13:02:07	320.00	321.00	320.00	+33.29	0	615
13:02:07	320.00	321.00	320.00	+33.29	1	615
13:02:07	320.00	321.00	320.00	+33.29	5	614
13:02:07	320.00	321.00	320.00	+33.29	1	609
13:02:03	319.00	320.00	320.00	+33.29	8	608
13:00:49	319.00	321.00	321.00	+34.29	0	600
12:59:41	319.00	321.00	321.00	+34.29	0	600
12:59:08	319.00	321.00	321.00	+34.29	0	600
12:58:47	319.00	321.00	321.00	+34.29	0	600
12:57:22	319.00	321.00	321.00	+34.29	0	600
12:56:15	319.00	321.00	321.00	+34.29	0	600
12:55:57	319.00	321.00	321.00	+34.29	1	600
12:55:36	319.00	321.00	321.00	+34.29	0	599
12:53:38	319.00	321.00	321.00	+34.29	0	599
12:52:47	319.00	321.00	321.00	+34.29	1	599
12:51:54	319.00	321.00	321.00	+34.29	0	598
12:51:33	319.00	321.00	321.00	+34.29	0	598
12:50:19	319.00	321.00	321.00	+34.29	0	598
12:49:26	319.00	321.00	321.00	+34.29	1	598
12:48:37	319.00	321.00	319.00	+32.29	1	597
12:47:32	320.00	321.00	320.00	+33.29	1	596
12:47:32	320.00	321.00	320.00	+33.29	2	595
12:47:28	319.00	321.00	321.00	+34.29	0	593
12:47:16	319.00	321.00	321.00	+34.29	1	593
12:44:56	319.00	321.00	321.00	+34.29	1	592
12:42:59	320.00	321.00	320.00	+33.29	0	591
12:42:59	320.00	321.00	320.00	+33.29	1	591
12:42:59	320.00	321.00	320.00	+33.29	0	590
12:42:59	320.00	321.00	320.00	+33.29	1	590
12:42:54	318.50	321.00	321.00	+34.29	1	589
12:42:01	318.50	321.00	321.00	+34.29	0	588
12:40:17	318.50	321.00	321.00	+34.29	0	588
12:40:03	318.50	321.00	321.00	+34.29	0	588
12:39:43	318.50	321.00	321.00	+34.29	1	588
12:37:27	319.00	320.50	319.00	+32.29	2	587
12:37:27	319.00	320.50	319.00	+32.29	1	585
12:37:21	318.00	320.00	320.00	+33.29	2	584
12:36:57	318.00	320.00	320.00	+33.29	0	582
12:36:44	318.00	320.00	320.00	+33.29	0	582
12:35:53	318.00	320.00	320.00	+33.29	0	582
12:35:32	319.00	320.00	319.00	+32.29	3	582
12:35:29	318.00	320.00	320.00	+33.29	3	579
12:35:28	319.00	320.00	319.00	+32.29	1	576
12:35:28	319.00	320.00	319.00	+32.29	0	575
12:35:28	319.00	320.00	319.00	+32.29	0	575
12:35:28	319.00	320.00	319.00	+32.29	1	575
12:35:23	318.00	320.00	320.00	+33.29	1	574
12:33:54	318.00	320.00	320.00	+33.29	1	573
12:33:40	318.00	320.00	320.00	+33.29	0	572
12:33:28	318.00	320.00	320.00	+33.29	0	572
12:33:16	318.00	320.00	320.00	+33.29	0	572
12:32:28	318.00	320.00	320.00	+33.29	0	572
12:31:59	317.50	320.00	320.00	+33.29	1	572
12:31:54	317.50	320.00	320.00	+33.29	1	571
12:29:53	317.50	320.00	320.00	+33.29	0	570
12:29:13	317.50	320.00	320.00	+33.29	0	570
12:28:59	318.50	320.00	318.50	+31.79	3	570
12:28:55	317.50	320.00	320.00	+33.29	1	567
12:28:40	317.50	320.00	320.00	+33.29	1	566
12:28:21	317.50	320.00	320.00	+33.29	0	565
12:27:02	317.50	320.00	320.00	+33.29	0	565
12:23:28	317.50	320.00	320.00	+33.29	0	565
12:20:27	318.50	320.00	318.50	+31.79	3	565
12:19:24	316.00	319.00	319.00	+32.29	2	562
12:16:15	316.00	319.00	319.00	+32.29	0	560
12:16:01	316.00	319.00	319.00	+32.29	0	560
12:15:38	316.00	319.00	319.00	+32.29	0	560
12:15:31	316.50	317.50	317.50	+30.79	1	560
12:15:31	316.50	317.50	317.50	+30.79	0	559
12:15:27	316.50	319.00	316.50	+29.79	1	559
12:15:19	316.50	319.00	316.50	+29.79	0	558
12:14:27	316.50	319.00	319.00	+32.29	0	558
12:12:08	318.00	319.00	318.00	+31.29	1	558
12:12:08	318.00	319.00	318.00	+31.29	1	557
12:12:04	316.50	319.00	319.00	+32.29	0	556
12:12:02	316.50	319.00	319.00	+32.29	1	556
12:11:42	316.50	319.00	319.00	+32.29	0	555
12:07:13	318.00	319.00	319.00	+32.29	1	555
12:07:11	318.00	320.00	318.00	+31.29	0	554
12:05:54	318.50	319.50	318.50	+31.79	1	554
12:05:54	318.50	319.50	318.50	+31.79	1	553
12:05:44	317.50	319.50	319.50	+32.79	1	552
12:04:59	316.50	319.50	319.50	+32.79	1	551
12:01:42	318.00	319.00	318.00	+31.29	1	550
12:01:42	318.00	319.00	318.00	+31.29	1	549
12:01:35	316.00	319.00	319.00	+32.29	3	548
11:54:13	316.00	318.00	318.00	+31.29	0	545
11:54:13	316.00	318.00	318.00	+31.29	0	545
11:54:02	316.00	319.00	316.00	+29.29	0	545
11:51:57	316.00	319.00	319.00	+32.29	0	545
11:51:44	316.00	319.00	319.00	+32.29	0	545
11:51:37	316.00	319.00	319.00	+32.29	1	545
11:50:07	316.00	319.00	319.00	+32.29	0	544
11:49:25	316.00	319.00	319.00	+32.29	0	544
11:46:04	316.00	319.00	319.00	+32.29	0	544
11:45:36	316.00	319.00	319.00	+32.29	0	544
11:40:33	318.00	319.00	318.00	+31.29	0	544
11:40:33	318.00	319.00	318.00	+31.29	0	544
11:40:33	318.00	319.00	318.00	+31.29	1	544
11:40:33	318.00	319.00	318.00	+31.29	0	543
11:40:32	318.00	319.00	318.00	+31.29	1	543
11:40:32	318.00	319.00	318.00	+31.29	1	542
11:40:32	318.00	319.00	318.00	+31.29	1	541
11:40:27	316.00	319.00	319.00	+32.29	1	540
11:38:59	317.50	319.00	319.00	+32.29	2	539
11:38:56	316.00	319.00	319.00	+32.29	2	537
11:38:04	316.00	319.00	319.00	+32.29	0	535
11:36:47	316.50	318.00	318.00	+31.29	1	535
11:34:10	316.50	319.00	316.50	+29.79	0	534
11:31:23	316.50	319.00	319.00	+32.29	0	534
11:29:33	317.50	319.00	317.50	+30.79	1	534
11:29:33	317.50	319.00	317.50	+30.79	1	533
11:29:33	317.50	319.00	317.50	+30.79	1	532
11:29:28	315.50	318.00	318.00	+31.29	1	531
11:28:56	315.50	318.00	318.00	+31.29	1	530
11:24:30	315.00	318.00	318.00	+31.29	0	529
11:24:16	315.00	317.50	317.50	+30.79	2	529
11:23:46	315.00	318.50	315.00	+28.29	2	527
11:23:46	315.00	318.50	315.00	+28.29	3	525
11:23:41	314.50	316.00	316.00	+29.29	1	522
11:23:41	314.50	316.00	316.00	+29.29	5	521
11:23:41	314.50	316.00	316.00	+29.29	1	516
11:23:32	314.00	319.00	319.00	+32.29	1	515
11:23:32	314.00	316.50	316.50	+29.79	1	514
11:23:32	315.00	319.00	315.00	+28.29	2	513
11:23:32	315.00	319.00	315.00	+28.29	3	511
11:23:15	315.00	319.00	319.00	+32.29	0	508
11:22:36	315.00	316.50	316.50	+29.79	1	508
11:22:24	316.00	317.00	317.00	+30.29	1	507
11:22:24	316.00	317.00	317.00	+30.29	1	506
11:22:24	315.50	319.00	315.50	+28.79	2	505
11:22:24	316.00	319.00	316.00	+29.29	1	503
11:21:29	316.00	319.00	316.00	+29.29	0	502
11:17:46	316.00	320.00	316.00	+29.29	0	502
11:16:13	317.00	318.00	317.00	+30.29	2	502
11:16:13	317.00	318.00	317.00	+30.29	3	500
11:16:03	315.50	318.00	318.00	+31.29	1	497
11:14:45	315.50	318.00	318.00	+31.29	0	496
11:14:44	315.50	318.00	318.00	+31.29	0	496
11:14:41	315.50	318.00	318.00	+31.29	0	496
11:14:10	315.50	318.00	318.00	+31.29	0	496
11:14:02	315.50	318.00	318.00	+31.29	0	496
11:13:18	315.00	318.00	318.00	+31.29	0	496
11:13:06	315.00	318.00	318.00	+31.29	0	496
11:12:58	315.00	317.50	317.50	+30.79	1	496
11:12:55	315.00	317.50	317.50	+30.79	0	495
11:12:47	315.00	318.00	318.00	+31.29	0	495
11:12:44	315.00	317.50	317.50	+30.79	0	495
11:12:20	315.00	317.50	317.50	+30.79	1	495
11:10:24	316.50	318.00	316.50	+29.79	0	494
11:10:10	315.00	318.00	318.00	+31.29	1	494
11:09:37	315.00	318.00	318.00	+31.29	0	493
11:09:29	315.00	318.00	315.00	+28.29	0	493
11:08:17	315.00	318.00	315.00	+28.29	0	493
11:05:47	315.50	317.00	317.00	+30.29	0	493
11:05:47	315.50	317.00	317.00	+30.29	1	493
11:02:14	314.00	317.00	317.00	+30.29	0	492
11:00:50	314.00	317.00	317.00	+30.29	1	492
11:00:16	314.00	316.00	316.00	+29.29	0	491
11:00:16	314.00	316.00	316.00	+29.29	0	491
11:00:15	315.00	317.00	315.00	+28.29	2	491
11:00:15	314.00	317.00	317.00	+30.29	0	489
11:00:15	314.00	317.00	317.00	+30.29	0	489
11:00:14	314.00	318.00	318.00	+31.29	0	489
11:00:14	314.00	318.00	318.00	+31.29	0	489
11:00:07	315.00	321.00	315.00	+28.29	2	489
11:00:07	315.00	320.00	320.00	+33.29	1	487
11:00:07	315.00	321.00	315.00	+28.29	2	486
11:00:07	318.50	321.00	318.50	+31.79	2	484
10:59:51	315.00	321.00	315.00	+28.29	0	482
10:59:30	315.00	320.00	320.00	+33.29	0	482
10:59:24	315.00	320.00	320.00	+33.29	1	482
10:57:34	315.00	320.00	320.00	+33.29	0	481
10:57:27	315.00	320.00	315.00	+28.29	0	481
10:56:06	315.00	320.00	320.00	+33.29	1	481
10:55:33	315.50	320.00	320.00	+33.29	0	480
10:55:12	317.00	322.00	317.00	+30.29	1	480
10:55:05	317.00	322.00	317.00	+30.29	1	479
10:53:43	317.00	322.00	317.00	+30.29	0	478
10:51:51	317.50	320.00	320.00	+33.29	1	478
10:50:57	317.50	322.00	317.50	+30.79	1	477
10:49:32	317.50	322.00	322.00	+35.29	0	476
10:48:04	317.00	322.00	322.00	+35.29	0	476
10:47:22	317.00	322.00	322.00	+35.29	0	476
10:46:30	317.00	322.00	322.00	+35.29	0	476
10:46:12	317.00	322.00	322.00	+35.29	0	476
10:45:53	317.00	322.00	322.00	+35.29	0	476
10:43:04	317.00	322.00	322.00	+35.29	0	476
10:41:43	319.00	320.00	320.00	+33.29	0	476
10:41:43	319.00	320.00	320.00	+33.29	0	476
10:41:43	319.00	320.00	320.00	+33.29	0	476
10:41:40	319.50	321.00	321.00	+34.29	1	476
10:40:38	319.50	322.00	322.00	+35.29	0	475
10:40:00	319.50	322.00	322.00	+35.29	0	475
10:38:15	320.00	323.00	323.00	+36.29	0	475
10:38:08	321.00	324.00	321.00	+34.29	2	475
10:38:01	321.00	324.00	324.00	+37.29	0	473
10:37:54	321.00	324.00	321.00	+34.29	0	473
10:37:38	321.00	324.00	324.00	+37.29	0	473
10:36:40	321.00	324.00	324.00	+37.29	1	473
10:36:38	321.00	324.00	324.00	+37.29	0	472
10:36:19	321.00	324.00	324.00	+37.29	0	472
10:35:31	322.00	323.50	322.00	+35.29	0	472
10:35:31	322.00	323.50	322.00	+35.29	2	472
10:35:07	320.00	323.00	323.00	+36.29	1	470
10:34:33	320.00	323.00	323.00	+36.29	1	469
10:34:31	320.00	323.00	323.00	+36.29	1	468
10:34:27	318.50	323.00	323.00	+36.29	0	467
10:34:24	320.00	323.00	320.00	+33.29	1	467
10:34:05	320.00	323.00	323.00	+36.29	0	466
10:33:53	320.00	323.00	323.00	+36.29	0	466
10:33:40	320.00	323.00	320.00	+33.29	1	466
10:33:35	320.50	323.00	323.00	+36.29	1	465
10:33:29	320.00	323.00	323.00	+36.29	0	464
10:33:20	320.00	322.00	322.00	+35.29	0	464
10:33:19	320.00	322.00	322.00	+35.29	1	464
10:33:17	320.00	322.00	320.00	+33.29	1	463
10:32:56	320.00	322.00	322.00	+35.29	1	462
10:32:25	320.00	322.00	322.00	+35.29	0	461
10:32:14	321.00	323.00	321.00	+34.29	2	461
10:32:14	320.00	322.50	322.50	+35.79	2	459
10:32:10	321.00	323.00	321.00	+34.29	2	457
10:32:10	320.00	322.50	322.50	+35.79	2	455
10:32:03	320.00	322.00	322.00	+35.29	3	453
10:32:00	320.00	330.00	320.00	+33.29	1	450
10:32:00	320.00	321.50	321.50	+34.79	2	449
10:32:00	320.00	321.50	320.00	+33.29	1	447
10:32:00	320.00	321.50	320.00	+33.29	0	446
10:32:00	320.00	321.50	320.00	+33.29	3	446
10:32:00	320.00	321.50	320.00	+33.29	1	443
10:32:00	320.00	321.50	320.00	+33.29	1	442
10:32:00	320.00	321.50	320.00	+33.29	2	441
10:32:00	320.00	321.50	320.00	+33.29	1	439
10:32:00	320.00	321.50	320.00	+33.29	2	438
10:32:00	320.00	321.50	320.00	+33.29	1	436
10:32:00	320.00	321.50	320.00	+33.29	2	435
10:32:00	320.00	321.50	320.00	+33.29	2	433
10:32:00	318.00	321.00	321.00	+34.29	2	431
10:31:59	318.00	321.00	321.00	+34.29	2	429
10:31:55	318.00	321.00	321.00	+34.29	1	427
10:31:55	318.00	321.00	321.00	+34.29	3	426
10:31:54	318.00	321.00	321.00	+34.29	3	423
10:31:52	318.00	321.00	321.00	+34.29	3	420
10:31:49	318.00	321.00	321.00	+34.29	3	417
10:31:19	317.50	320.00	320.00	+33.29	1	414
10:30:42	317.50	320.00	320.00	+33.29	1	413
10:30:25	317.50	320.00	320.00	+33.29	0	412
10:29:41	317.50	320.00	320.00	+33.29	0	412
10:29:30	319.00	320.00	319.00	+32.29	2	412
10:29:26	317.50	320.00	320.00	+33.29	0	410
10:29:26	317.50	320.00	320.00	+33.29	0	410
10:29:23	317.50	320.00	320.00	+33.29	2	410
10:29:23	317.50	320.00	320.00	+33.29	0	408
10:29:01	317.50	320.00	320.00	+33.29	0	408
10:28:34	317.50	320.00	320.00	+33.29	0	408
10:27:25	317.50	320.00	320.00	+33.29	0	408
10:27:01	316.50	319.50	319.50	+32.79	1	408
10:26:14	316.50	319.50	319.50	+32.79	1	407
10:25:38	316.00	319.50	319.50	+32.79	0	406
10:25:24	319.00	319.50	319.00	+32.29	1	406
10:25:19	316.00	319.50	319.50	+32.79	0	405
10:25:05	315.00	319.00	319.00	+32.29	1	405
10:24:55	318.50	319.00	318.50	+31.79	0	404
10:24:06	315.00	319.00	319.00	+32.29	1	404
10:24:03	315.00	319.00	319.00	+32.29	0	403
10:23:19	318.00	319.00	318.00	+31.29	1	403
10:23:19	318.00	319.00	318.00	+31.29	0	402
10:23:19	318.00	319.00	318.00	+31.29	2	402
10:23:16	315.00	319.00	319.00	+32.29	1	400
10:23:10	317.50	319.00	317.50	+30.79	0	399
10:23:08	315.00	319.00	319.00	+32.29	1	399
10:23:02	315.00	319.00	319.00	+32.29	2	398
10:22:49	315.00	319.00	319.00	+32.29	0	396
10:20:22	315.00	316.50	316.50	+29.79	1	396
10:20:18	315.00	316.50	316.50	+29.79	0	395
10:20:17	315.00	316.50	316.50	+29.79	0	395
10:20:09	315.00	317.00	317.00	+30.29	0	395
10:19:17	317.00	318.00	317.00	+30.29	1	395
10:19:10	314.50	318.00	318.00	+31.29	0	394
10:19:02	314.50	318.00	318.00	+31.29	0	394
10:18:58	314.50	318.00	314.50	+27.79	1	394
10:18:51	314.50	318.00	318.00	+31.29	0	393
10:17:49	314.00	318.00	318.00	+31.29	1	393
10:17:41	314.00	318.00	318.00	+31.29	0	392
10:17:19	314.00	318.00	318.00	+31.29	0	392
10:16:55	314.00	318.00	318.00	+31.29	0	392
10:16:36	314.00	318.00	318.00	+31.29	0	392
10:16:25	316.00	317.50	316.00	+29.29	0	392
10:16:25	314.50	317.50	317.50	+30.79	0	392
10:16:24	314.00	318.00	314.00	+27.29	0	392
10:16:23	316.00	318.00	316.00	+29.29	2	392
10:16:23	314.00	317.50	317.50	+30.79	1	390
10:16:00	314.00	317.50	317.50	+30.79	0	389
10:15:58	314.00	317.00	317.00	+30.29	2	389
10:15:47	313.50	317.00	317.00	+30.29	1	387
10:15:35	313.50	317.00	317.00	+30.29	0	386
10:15:24	313.00	317.00	317.00	+30.29	1	386
10:15:15	313.00	317.00	317.00	+30.29	1	385
10:15:04	313.50	317.00	317.00	+30.29	1	384
10:14:48	313.50	317.00	317.00	+30.29	0	383
10:14:39	315.00	316.50	315.00	+28.29	1	383
10:14:39	315.00	316.50	315.00	+28.29	10	382
10:14:37	314.00	317.00	317.00	+30.29	0	372
10:14:36	315.00	317.00	315.00	+28.29	1	372
10:14:36	315.00	317.00	315.00	+28.29	1	371
10:14:36	314.00	316.50	316.50	+29.79	2	370
10:14:33	314.00	317.50	317.50	+30.79	0	368
10:14:29	314.00	316.00	316.00	+29.29	2	368
10:14:19	314.00	316.00	316.00	+29.29	1	366
10:13:52	314.00	315.00	314.00	+27.29	2	365
10:13:48	313.50	315.00	315.00	+28.29	0	363
10:13:44	312.50	314.00	314.00	+27.29	3	363
10:13:43	312.50	314.00	314.00	+27.29	1	360
10:13:42	312.50	314.00	314.00	+27.29	3	359
10:13:41	312.50	315.00	315.00	+28.29	1	356
10:13:41	313.00	315.00	313.00	+26.29	1	355
10:13:41	313.00	315.00	313.00	+26.29	0	354
10:13:41	313.00	315.00	313.00	+26.29	0	354
10:13:41	312.50	315.00	315.00	+28.29	2	354
10:13:41	312.50	315.00	315.00	+28.29	2	352
10:13:41	312.50	314.50	314.50	+27.79	1	350
10:13:39	312.50	314.50	312.50	+25.79	1	349
10:13:36	312.00	314.50	314.50	+27.79	0	348
10:13:33	312.00	313.50	312.00	+25.29	0	348
10:13:26	312.00	313.50	312.00	+25.29	1	348
10:13:25	311.50	313.50	313.50	+26.79	0	347
10:13:07	311.00	313.00	311.00	+24.29	1	347
10:13:07	311.00	313.00	311.00	+24.29	1	346
10:13:07	310.50	312.50	312.50	+25.79	1	345
10:13:00	310.00	312.50	312.50	+25.79	0	344
10:12:19	310.00	312.50	312.50	+25.79	0	344
10:12:06	310.00	311.50	311.50	+24.79	1	344
10:12:04	310.00	311.50	311.50	+24.79	1	343
10:11:53	310.00	311.50	311.50	+24.79	1	342
10:11:42	309.00	310.00	310.00	+23.29	2	341
10:11:41	309.00	310.00	310.00	+23.29	1	339
10:11:38	309.00	312.00	312.00	+25.29	0	338
10:11:21	310.00	311.00	310.00	+23.29	1	338
10:11:21	310.00	311.00	310.00	+23.29	0	337
10:11:21	310.00	311.00	310.00	+23.29	1	337
10:11:21	310.00	311.00	310.00	+23.29	1	336
10:11:21	310.00	311.00	310.00	+23.29	0	335
10:11:18	309.00	311.00	311.00	+24.29	1	335
10:11:17	309.00	311.00	311.00	+24.29	0	334
10:11:15	309.00	311.00	311.00	+24.29	1	334
10:11:03	308.50	311.00	311.00	+24.29	1	333
10:10:37	309.00	310.50	309.00	+22.29	1	332
10:10:37	309.00	310.50	309.00	+22.29	2	331
10:10:35	308.00	310.50	310.50	+23.79	0	329
10:10:17	309.00	311.00	309.00	+22.29	1	329
10:10:17	309.00	311.00	309.00	+22.29	1	328
10:10:17	307.50	310.50	310.50	+23.79	2	327
10:10:03	307.00	309.00	309.00	+22.29	1	325
10:09:27	307.00	309.00	309.00	+22.29	2	324
10:08:57	307.00	308.00	308.00	+21.29	1	322
10:08:56	307.00	308.00	308.00	+21.29	1	321
10:08:42	306.50	310.00	310.00	+23.29	0	320
10:08:15	307.00	309.50	307.00	+20.29	3	320
10:08:15	307.00	309.50	307.00	+20.29	2	317
10:08:15	307.00	309.50	307.00	+20.29	1	315
10:07:58	306.50	309.50	306.50	+19.79	1	314
10:07:48	306.50	307.00	306.50	+19.79	1	313
10:07:48	305.00	307.50	307.50	+20.79	2	312
10:07:48	305.00	307.00	307.00	+20.29	1	310
10:07:42	305.00	307.00	307.00	+20.29	0	309
10:07:10	305.00	307.00	307.00	+20.29	1	309
10:06:53	305.00	306.00	305.00	+18.29	2	308
10:05:28	304.50	305.50	305.50	+18.79	2	306
10:04:58	305.00	305.50	305.00	+18.29	2	304
10:04:58	305.00	305.50	305.00	+18.29	1	302
10:04:57	304.00	306.00	306.00	+19.29	1	301
10:04:31	303.50	305.00	305.00	+18.29	3	300
10:03:56	303.50	304.00	304.00	+17.29	1	297
10:03:32	303.00	304.00	304.00	+17.29	1	296
10:03:32	303.00	304.00	304.00	+17.29	0	295
10:03:27	303.50	305.00	303.50	+16.79	1	295
10:02:56	303.50	305.00	305.00	+18.29	0	294
10:02:52	303.50	305.50	303.50	+16.79	2	294
10:02:15	303.50	305.50	305.50	+18.79	1	292
10:01:38	303.50	305.50	305.50	+18.79	1	291
09:59:03	303.50	305.50	305.50	+18.79	0	290
09:58:40	303.50	305.00	305.00	+18.29	2	290
09:58:26	303.50	306.00	306.00	+19.29	0	288
09:58:13	303.50	306.50	303.50	+16.79	0	288
09:57:59	303.50	306.50	306.50	+19.79	0	288
09:55:56	303.00	307.00	307.00	+20.29	0	288
09:55:51	303.00	305.00	305.00	+18.29	1	288
09:55:51	303.00	305.00	305.00	+18.29	1	287
09:55:51	304.00	307.00	304.00	+17.29	2	286
09:55:51	304.00	307.00	304.00	+17.29	3	284
09:55:50	304.00	307.00	307.00	+20.29	0	281
09:55:47	304.00	307.00	307.00	+20.29	0	281
09:55:23	303.00	304.00	304.00	+17.29	1	281
09:55:23	303.00	304.00	304.00	+17.29	3	280
09:55:15	303.00	305.00	305.00	+18.29	0	277
09:55:03	303.00	307.00	303.00	+16.29	0	277
09:54:34	304.00	305.00	304.00	+17.29	2	277
09:54:32	304.00	305.00	305.00	+18.29	0	275
09:54:28	304.00	305.00	305.00	+18.29	0	275
09:54:27	304.00	305.00	305.00	+18.29	1	275
09:54:24	304.00	305.00	304.00	+17.29	1	274
09:53:57	304.00	305.00	304.00	+17.29	1	273
09:53:51	303.00	304.00	303.00	+16.29	1	272
09:53:46	302.00	304.00	304.00	+17.29	1	271
09:53:40	302.00	304.00	304.00	+17.29	1	270
09:53:39	302.00	304.00	304.00	+17.29	0	269
09:53:12	302.00	304.00	304.00	+17.29	0	269
09:52:48	302.00	303.00	303.00	+16.29	1	269
09:52:11	301.00	303.00	303.00	+16.29	0	268
09:51:22	301.00	302.50	302.50	+15.79	1	268
09:51:03	301.00	302.50	301.00	+14.29	0	267
09:50:30	301.00	303.00	301.00	+14.29	1	267
09:50:26	301.00	303.00	303.00	+16.29	1	266
09:50:02	300.50	303.00	303.00	+16.29	1	265
09:50:01	300.50	303.00	303.00	+16.29	3	264
09:49:56	300.50	303.00	303.00	+16.29	3	261
09:49:49	300.00	303.00	303.00	+16.29	3	258
09:49:09	300.00	303.50	303.50	+16.79	0	255
09:49:06	300.00	303.50	303.50	+16.79	0	255
09:48:17	300.00	303.50	303.50	+16.79	0	255
09:47:09	300.00	304.00	304.00	+17.29	0	255
09:46:32	302.00	307.50	302.00	+15.29	0	255
09:46:19	302.00	307.50	302.00	+15.29	0	255
09:46:11	302.00	307.50	302.00	+15.29	1	255
09:45:34	302.00	302.50	302.50	+15.79	2	254
09:44:29	302.00	302.00	302.00	+15.29	0	252
09:44:29	302.00	302.00	302.00	+15.29	1	252
09:44:29	302.00	302.00	302.00	+15.29	0	251
09:44:29	302.00	303.00	303.00	+16.29	0	251
09:44:27	302.00	303.00	303.00	+16.29	1	251
09:44:27	302.00	303.00	303.00	+16.29	0	250
09:44:18	302.00	304.00	304.00	+17.29	1	250
09:44:18	302.00	304.00	304.00	+17.29	0	249
09:44:18	302.00	305.00	305.00	+18.29	0	249
09:44:18	302.00	305.00	305.00	+18.29	0	249
09:44:18	302.00	305.00	305.00	+18.29	0	249
09:44:18	302.00	305.00	305.00	+18.29	0	249
09:44:18	302.00	305.50	305.50	+18.79	0	249
09:44:18	303.00	306.50	303.00	+16.29	2	249
09:44:18	303.00	306.50	303.00	+16.29	2	247
09:42:42	303.00	307.50	303.00	+16.29	1	245
09:42:00	303.00	306.00	306.00	+19.29	0	244
09:41:51	305.00	308.50	305.00	+18.29	1	244
09:41:43	305.00	308.50	308.50	+21.79	0	243
09:41:27	305.00	309.50	309.50	+22.79	0	243
09:41:17	307.00	309.50	309.50	+22.79	0	243
09:41:16	307.00	310.00	310.00	+23.29	0	243
09:41:11	307.00	310.00	307.00	+20.29	0	243
09:40:47	308.00	312.00	308.00	+21.29	1	243
09:40:36	308.00	312.00	308.00	+21.29	0	242
09:40:24	308.00	308.00	308.00	+21.29	1	242
09:40:23	308.00	312.00	308.00	+21.29	0	241
09:40:14	308.50	309.50	309.50	+22.79	2	241
09:40:14	308.50	311.50	308.50	+21.79	1	239
09:40:12	308.50	310.00	310.00	+23.29	0	238
09:40:12	308.50	310.00	310.00	+23.29	0	238
09:40:04	308.50	312.50	308.50	+21.79	0	238
09:39:46	308.50	313.00	313.00	+26.29	1	238
09:39:41	308.50	313.00	313.00	+26.29	0	237
09:39:32	308.50	313.50	313.50	+26.79	1	237
09:39:22	308.00	311.00	311.00	+24.29	3	236
09:39:09	308.50	310.50	308.50	+21.79	1	233
09:38:38	310.00	313.50	313.50	+26.79	0	232
09:38:33	308.50	312.00	312.00	+25.29	1	232
09:38:28	312.00	315.00	312.00	+25.29	3	231
09:38:21	312.00	315.00	315.00	+28.29	1	228
09:38:17	312.00	314.00	314.00	+27.29	1	227
09:38:17	312.50	315.00	312.50	+25.79	2	226
09:38:16	312.50	315.00	315.00	+28.29	0	224
09:37:49	312.00	315.00	315.00	+28.29	0	224
09:37:48	312.00	315.00	315.00	+28.29	0	224
09:37:47	312.00	315.00	315.00	+28.29	0	224
09:37:42	312.00	315.00	315.00	+28.29	0	224
09:37:42	312.00	315.00	315.00	+28.29	0	224
09:37:39	312.00	314.50	312.00	+25.29	2	224
09:37:36	309.50	314.50	314.50	+27.79	0	222
09:37:35	309.50	314.50	314.50	+27.79	0	222
09:37:35	309.50	313.00	313.00	+26.29	2	222
09:37:32	311.00	313.00	311.00	+24.29	1	220
09:37:32	309.00	312.50	312.50	+25.79	1	219
09:37:29	309.00	312.50	312.50	+25.79	0	218
09:37:27	309.00	312.00	312.00	+25.29	1	218
09:37:27	309.00	312.00	312.00	+25.29	1	217
09:37:26	309.00	312.00	312.00	+25.29	1	216
09:37:21	310.00	312.00	312.00	+25.29	1	215
09:37:20	310.00	312.00	310.00	+23.29	0	214
09:37:20	310.00	312.00	310.00	+23.29	0	214
09:37:20	310.00	312.00	310.00	+23.29	1	214
09:37:20	310.00	312.00	310.00	+23.29	0	213
09:37:20	310.00	312.00	310.00	+23.29	3	213
09:37:19	310.00	312.00	310.00	+23.29	2	210
09:37:19	309.00	311.50	311.50	+24.79	1	208
09:37:18	309.00	311.50	311.50	+24.79	0	207
09:37:13	309.00	310.00	310.00	+23.29	2	207
09:37:12	309.00	310.00	309.00	+22.29	0	205
09:37:12	309.00	310.00	309.00	+22.29	0	205
09:37:06	305.50	310.00	310.00	+23.29	0	205
09:36:58	304.50	310.00	310.00	+23.29	0	205
09:36:40	308.00	310.00	308.00	+21.29	1	205
09:36:40	306.00	310.00	306.00	+19.29	0	204
09:36:40	304.50	309.50	309.50	+22.79	1	204
09:36:38	304.50	309.50	304.50	+17.79	0	203
09:36:32	304.50	309.50	309.50	+22.79	0	203
09:36:16	304.00	309.50	309.50	+22.79	0	203
09:36:12	305.00	310.00	305.00	+18.29	0	203
09:36:12	305.00	310.00	305.00	+18.29	1	203
09:36:12	304.00	309.50	309.50	+22.79	1	202
09:36:02	304.00	309.50	304.00	+17.29	0	201
09:36:02	302.00	309.50	309.50	+22.79	0	201
09:36:02	302.00	309.50	302.00	+15.29	2	201
09:35:56	302.00	305.00	305.00	+18.29	1	199
09:35:54	302.00	305.00	305.00	+18.29	0	198
09:35:51	303.00	304.50	303.00	+16.29	0	198
09:35:51	302.00	304.50	304.50	+17.79	0	198
09:35:51	302.50	305.00	305.00	+18.29	1	198
09:35:51	302.50	305.00	305.00	+18.29	0	197
09:35:49	302.50	305.00	305.00	+18.29	0	197
09:35:42	302.50	305.00	302.50	+15.79	1	197
09:35:42	302.50	305.00	302.50	+15.79	1	196
09:35:42	302.00	304.50	304.50	+17.79	1	195
09:35:41	302.00	304.50	304.50	+17.79	0	194
09:35:36	302.00	304.50	302.00	+15.29	1	194
09:35:36	302.00	304.50	302.00	+15.29	1	193
09:35:34	300.50	305.00	305.00	+18.29	0	192
09:35:32	300.50	303.00	303.00	+16.29	2	192
09:35:32	300.50	302.50	302.50	+15.79	3	190
09:35:30	301.00	302.50	301.00	+14.29	1	187
09:35:30	301.00	302.50	301.00	+14.29	1	186
09:35:30	300.00	302.00	302.00	+15.29	1	185
09:35:24	300.00	302.00	302.00	+15.29	0	184
09:35:24	300.00	302.00	300.00	+13.29	2	184
09:35:18	300.50	301.50	300.50	+13.79	1	182
09:35:18	299.50	301.50	301.50	+14.79	2	181
09:35:18	299.50	301.50	301.50	+14.79	2	179
09:35:07	299.00	301.50	301.50	+14.79	0	177
09:35:01	300.00	301.50	300.00	+13.29	1	177
09:35:01	299.00	301.00	301.00	+14.29	2	176
09:34:39	300.00	301.00	300.00	+13.29	1	174
09:34:39	300.00	301.00	300.00	+13.29	1	173
09:34:39	300.00	301.00	300.00	+13.29	1	172
09:34:39	300.00	301.00	300.00	+13.29	1	171
09:34:39	300.00	301.00	300.00	+13.29	2	170
09:34:39	300.00	301.00	300.00	+13.29	2	168
09:34:22	299.50	301.00	301.00	+14.29	0	166
09:33:42	299.50	301.00	301.00	+14.29	0	166
09:33:38	300.00	301.50	300.00	+13.29	0	166
09:33:38	300.00	301.50	300.00	+13.29	1	166
09:33:38	300.00	301.50	300.00	+13.29	0	165
09:33:38	299.50	301.00	301.00	+14.29	0	165
09:33:23	299.50	301.00	301.00	+14.29	1	165
09:33:15	299.50	300.50	299.50	+12.79	1	164
09:33:04	298.00	299.50	299.50	+12.79	0	163
09:32:53	298.00	299.50	299.50	+12.79	1	163
09:31:52	298.50	299.50	298.50	+11.79	1	162
09:31:30	298.50	299.50	298.50	+11.79	1	161
09:31:23	298.50	299.50	298.50	+11.79	0	160
09:31:00	298.50	299.50	298.50	+11.79	0	160
09:28:22	298.00	299.00	299.00	+12.29	1	160
09:28:22	298.00	299.00	299.00	+12.29	1	159
09:28:22	298.00	299.00	299.00	+12.29	1	158
09:27:37	298.50	299.50	299.50	+12.79	0	157
09:27:37	298.50	299.50	299.50	+12.79	0	157
09:27:37	298.50	299.50	299.50	+12.79	0	157
09:27:37	298.50	299.50	299.50	+12.79	0	157
09:27:34	298.50	300.00	298.50	+11.79	0	157
09:27:21	298.50	300.00	298.50	+11.79	0	157
09:27:08	298.50	300.00	298.50	+11.79	1	157
09:26:49	298.50	300.00	300.00	+13.29	0	156
09:26:23	298.50	300.00	300.00	+13.29	0	156
09:26:08	298.50	300.00	300.00	+13.29	0	156
09:25:37	299.00	300.00	300.00	+13.29	0	156
09:25:37	299.00	300.00	300.00	+13.29	0	156
09:25:37	299.00	300.00	300.00	+13.29	0	156
09:25:37	299.00	300.00	300.00	+13.29	1	156
09:25:06	299.00	300.50	299.00	+12.29	0	155
09:24:59	299.00	300.50	299.00	+12.29	1	155
09:24:24	299.00	301.00	299.00	+12.29	0	154
09:24:21	299.00	301.00	301.00	+14.29	1	154
09:24:15	300.00	301.00	300.00	+13.29	0	153
09:24:15	300.00	301.00	300.00	+13.29	0	153
09:24:15	300.00	301.00	300.00	+13.29	0	153
09:24:15	300.00	301.00	300.00	+13.29	1	153
09:24:15	300.00	301.00	300.00	+13.29	0	152
09:24:15	299.00	301.00	301.00	+14.29	1	152
09:24:12	299.00	301.00	301.00	+14.29	0	151
09:23:49	299.50	301.00	299.50	+12.79	1	151
09:23:35	299.50	301.00	299.50	+12.79	0	150
09:23:29	299.50	301.00	301.00	+14.29	0	150
09:23:20	299.50	301.00	301.00	+14.29	0	150
09:22:54	299.00	301.00	301.00	+14.29	1	150
09:22:47	299.00	301.00	301.00	+14.29	0	149
09:22:42	299.00	301.00	301.00	+14.29	1	149
09:22:37	299.00	300.50	300.50	+13.79	1	148
09:22:26	299.00	300.50	300.50	+13.79	0	147
09:22:04	299.50	300.50	299.50	+12.79	3	147
09:21:54	299.00	300.00	300.00	+13.29	1	144
09:21:46	299.00	300.00	300.00	+13.29	1	143
09:21:46	299.00	300.00	300.00	+13.29	0	142
09:21:14	299.00	300.50	300.50	+13.79	0	142
09:20:57	299.00	300.00	299.00	+12.29	0	142
09:20:48	299.00	300.00	300.00	+13.29	1	142
09:20:19	299.00	300.00	300.00	+13.29	0	141
09:20:12	299.00	300.00	300.00	+13.29	0	141
09:20:01	299.00	300.00	300.00	+13.29	0	141
09:19:27	299.00	300.00	299.00	+12.29	0	141
09:19:15	298.50	299.50	298.50	+11.79	0	141
09:19:08	296.50	299.00	299.00	+12.29	3	141
09:19:01	296.50	299.00	299.00	+12.29	1	138
09:18:58	296.50	299.00	296.50	+9.79	0	137
09:18:20	296.00	299.00	299.00	+12.29	1	137
09:17:51	296.00	299.00	299.00	+12.29	0	136
09:17:08	296.00	298.00	296.00	+9.29	1	136
09:17:08	295.00	297.50	297.50	+10.79	1	135
09:16:42	295.00	297.50	297.50	+10.79	0	134
09:16:30	295.50	297.00	295.50	+8.79	1	134
09:16:30	295.00	297.00	297.00	+10.29	1	133
09:16:08	295.00	297.50	297.50	+10.79	0	132
09:15:42	295.00	297.50	297.50	+10.79	0	132
09:15:37	295.00	297.50	297.50	+10.79	0	132
09:15:28	295.00	297.50	295.00	+8.29	0	132
09:15:21	295.00	297.50	295.00	+8.29	1	132
09:15:15	294.50	295.50	294.50	+7.79	1	131
09:15:01	293.50	295.00	293.50	+6.79	0	130
09:15:01	293.50	295.00	293.50	+6.79	1	130
09:15:01	293.50	295.00	293.50	+6.79	1	129
09:14:32	292.50	294.00	292.50	+5.79	0	128
09:12:47	292.50	293.50	293.50	+6.79	1	128
09:12:23	292.50	294.00	292.50	+5.79	1	127
09:11:07	292.00	294.50	292.00	+5.29	0	126
09:10:57	292.50	295.00	292.50	+5.79	2	126
09:10:57	292.50	293.50	293.50	+6.79	1	124
09:10:57	292.50	293.50	293.50	+6.79	1	123
09:10:57	292.50	294.50	292.50	+5.79	1	122
09:10:34	292.50	294.50	292.50	+5.79	0	121
09:10:12	292.50	295.00	295.00	+8.29	0	121
09:08:40	292.00	293.50	293.50	+6.79	1	121
09:08:20	292.00	293.50	293.50	+6.79	0	120
09:07:58	292.00	294.00	292.00	+5.29	0	120
09:07:24	292.00	295.00	292.00	+5.29	0	120
09:07:19	292.00	295.00	292.00	+5.29	1	120
09:07:16	292.50	293.50	293.50	+6.79	0	119
09:07:16	292.50	293.50	293.50	+6.79	1	119
09:07:13	292.50	295.00	295.00	+8.29	2	118
09:07:13	292.50	295.00	292.50	+5.79	1	116
09:07:11	292.50	294.00	294.00	+7.29	1	115
09:07:11	292.50	294.00	294.00	+7.29	0	114
09:07:11	292.50	294.00	294.00	+7.29	0	114
09:07:07	292.50	294.50	292.50	+5.79	1	114
09:07:07	292.00	294.50	294.50	+7.79	1	113
09:07:06	292.50	295.00	295.00	+8.29	0	112
09:07:06	292.50	295.00	295.00	+8.29	1	112
09:07:06	292.50	296.00	292.50	+5.79	0	111
09:06:59	292.50	296.00	292.50	+5.79	0	111
09:06:54	292.50	296.00	296.00	+9.29	1	111
09:06:49	292.50	296.00	296.00	+9.29	1	110
09:04:08	290.50	295.00	295.00	+8.29	1	109
09:04:05	290.50	295.50	295.50	+8.79	1	108
09:04:04	290.50	296.50	296.50	+9.79	0	107
09:04:01	--	296.00	296.00	+9.29	1	107
09:04:01	295.00	297.00	295.00	+8.29	2	106
09:04:01	295.00	297.00	295.00	+8.29	2	104
09:04:00	283.00	297.00	297.00	+10.29	1	102
09:04:00	283.00	297.00	297.00	+10.29	0	101
09:03:59	295.00	297.50	295.00	+8.29	1	101
09:03:59	286.50	297.50	297.50	+10.79	1	100
09:03:54	295.00	300.00	295.00	+8.29	3	99
09:03:54	295.00	300.00	295.00	+8.29	2	96
09:03:54	295.50	300.00	295.50	+8.79	2	94
09:03:48	295.00	298.00	298.00	+11.29	1	92
09:03:48	297.00	298.50	297.00	+10.29	1	91
09:03:48	295.50	298.50	298.50	+11.79	0	90
09:03:43	295.50	299.00	299.00	+12.29	0	90
09:03:30	297.00	299.50	297.00	+10.29	1	90
09:03:30	295.00	299.50	299.50	+12.79	1	89
09:03:30	297.00	301.00	297.00	+10.29	2	88
09:03:30	297.50	301.00	297.50	+10.79	1	86
09:03:25	297.50	301.00	297.50	+10.79	1	85
09:03:16	297.00	301.00	297.00	+10.29	1	84
09:03:16	297.50	301.00	297.50	+10.79	1	83
09:03:13	297.50	301.00	297.50	+10.79	1	82
09:03:05	299.00	300.00	299.00	+12.29	1	81
09:03:05	297.50	300.00	300.00	+13.29	1	80
09:03:00	298.50	301.00	298.50	+11.79	1	79
09:03:00	297.50	300.00	300.00	+13.29	1	78
09:03:00	297.50	300.00	300.00	+13.29	1	77
09:02:38	297.50	302.00	297.50	+10.79	0	76
09:02:26	300.00	301.00	300.00	+13.29	1	76
09:02:26	297.50	301.00	301.00	+14.29	1	75
09:02:01	300.00	302.00	300.00	+13.29	0	74
09:02:01	300.00	302.00	300.00	+13.29	1	74
09:01:54	300.00	302.00	300.00	+13.29	1	73
09:01:54	300.00	302.00	300.00	+13.29	1	72
09:01:54	297.50	301.50	301.50	+14.79	2	71
09:01:36	299.00	302.00	299.00	+12.29	1	69
09:01:36	297.50	300.00	300.00	+13.29	1	68
09:01:36	297.50	300.00	300.00	+13.29	1	67
09:01:35	297.50	301.50	301.50	+14.79	1	66
09:01:01	297.00	302.00	302.00	+15.29	1	65
09:01:00	297.00	302.00	297.00	+10.29	1	64
09:00:57	297.00	302.00	302.00	+15.29	1	63
09:00:54	298.50	302.00	298.50	+11.79	0	62
09:00:47	296.00	300.00	300.00	+13.29	3	62
09:00:40	298.50	314.00	298.50	+11.79	1	59
09:00:40	295.00	300.00	300.00	+13.29	2	58
09:00:40	295.00	300.00	300.00	+13.29	1	56
09:00:40	295.00	299.50	299.50	+12.79	2	55
09:00:36	285.50	300.00	300.00	+13.29	1	53
09:00:36	285.50	299.50	299.50	+12.79	2	52
09:00:35	299.00	300.00	299.00	+12.29	1	50
09:00:32	299.00	300.00	299.00	+12.29	1	49
09:00:30	299.00	300.00	299.00	+12.29	1	48
09:00:30	299.00	300.00	299.00	+12.29	1	47
09:00:29	299.00	300.00	299.00	+12.29	1	46
09:00:04	285.50	297.50	297.50	+10.79	1	45

　

其他人也逛...

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

POCO F8 Ultra 16GB/512GB

【享樂券】全家虛擬禮物卡50元

Samsung Galaxy A56 5G (12G/256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

Insta360 Luna Ultra 標準套裝東城代理商公司貨

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

OPPO Reno14 6.59吋 12+256GB

臺灣漫遊錄

PChome 購物儲值6,000元

PChome 購物儲值1,000元

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

麥當勞大麥克好禮即享券

英特爾傳與聯電開發3奈米晶片　...

楊金龍：房價降幅仍緩觀察新青...

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

‧AI需求增加路透社：中國加強...
‧日本認中、台鋼材涉傾銷　擬最...
‧SpaceX擬發行200億美元債券　獲...

加密貨幣

比特幣BTC	63200.11	-1,219.53	-1.89%
以太幣ETH	1706.08	-41.80	-2.39%
瑞波幣XRP	1.13	-0.06	-4.65%
比特幣現金BCH	197.05	-15.20	-7.16%
萊特幣LTC	43.81	-1.05	-2.34%
卡達幣ADA	0.161118	-0.01	-3.29%
波場幣TRX	0.323039	0.00	0.49%
恆星幣XLM	0.217975	-0.01	-3.35%

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。