最新[公告] 勝昱:公告本公司115年4月份銀行融資額度使用情形及未來三個月之現金收支預估情形熱門[公告] 廣運:代重要子公司金運科技股份有限公司公告現金增資全體董事放棄認購股數達得認購股數二分之一以上，並洽特定人認購

更新報價

凌　通 (4952) 半導體業上市凌陽集團

52.50 ▲+2.80 +5.63% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.80	2,603	52.40	10	52.50	5	50.50	53.50	49.95	49.70

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	52.40	52.50	52.50	+2.80	4	2603
13:30:00	52.40	52.50	52.50	+2.80	91	2599
13:24:36	52.40	52.50	52.50	+2.80	1	2508
13:24:33	52.40	52.50	52.40	+2.70	1	2507
13:24:29	52.40	52.50	52.40	+2.70	1	2506
13:24:13	52.40	52.50	52.50	+2.80	5	2505
13:23:56	52.40	52.50	52.40	+2.70	3	2500
13:23:49	52.40	52.50	52.50	+2.80	1	2497
13:23:01	52.40	52.50	52.50	+2.80	1	2496
13:22:04	52.40	52.50	52.40	+2.70	2	2495
13:21:33	52.30	52.50	52.30	+2.60	1	2493
13:21:32	52.40	52.50	52.40	+2.70	2	2492
13:21:26	52.40	52.50	52.40	+2.70	1	2490
13:21:21	52.40	52.50	52.40	+2.70	1	2489
13:20:37	52.30	52.50	52.30	+2.60	2	2488
13:20:22	52.40	52.50	52.40	+2.70	1	2486
13:20:17	52.40	52.50	52.40	+2.70	1	2485
13:20:04	52.40	52.50	52.40	+2.70	1	2484
13:19:50	52.40	52.50	52.40	+2.70	4	2483
13:19:18	52.40	52.50	52.40	+2.70	2	2479
13:18:29	52.40	52.50	52.50	+2.80	1	2477
13:18:00	52.50	52.60	52.50	+2.80	10	2476
13:17:35	52.50	52.60	52.60	+2.90	1	2466
13:17:22	52.40	52.50	52.50	+2.80	3	2465
13:17:21	52.40	52.50	52.50	+2.80	1	2462
13:17:15	52.40	52.50	52.50	+2.80	2	2461
13:17:02	52.40	52.50	52.50	+2.80	1	2459
13:16:16	52.30	52.50	52.50	+2.80	1	2458
13:16:16	52.40	52.50	52.30	+2.60	4	2457
13:16:16	52.40	52.50	52.40	+2.70	9	2453
13:16:13	52.40	52.50	52.50	+2.80	4	2444
13:16:10	52.30	52.40	52.40	+2.70	6	2440
13:16:10	52.30	52.40	52.40	+2.70	1	2434
13:16:07	52.30	52.40	52.40	+2.70	1	2433
13:16:05	52.30	52.40	52.40	+2.70	1	2432
13:16:04	52.30	52.40	52.40	+2.70	7	2431
13:15:57	52.30	52.40	52.40	+2.70	1	2424
13:15:53	52.30	52.40	52.40	+2.70	1	2423
13:15:49	52.30	52.40	52.40	+2.70	1	2422
13:15:46	52.30	52.40	52.40	+2.70	1	2421
13:15:16	52.30	52.40	52.30	+2.60	1	2420
13:14:58	52.30	52.40	52.30	+2.60	2	2419
13:14:56	52.30	52.40	52.30	+2.60	1	2417
13:14:40	52.30	52.40	52.30	+2.60	1	2416
13:13:48	52.30	52.40	52.30	+2.60	1	2415
13:13:21	52.30	52.40	52.30	+2.60	1	2414
13:13:13	52.30	52.40	52.30	+2.60	1	2413
13:12:26	52.30	52.40	52.30	+2.60	2	2412
13:12:23	52.30	52.40	52.30	+2.60	1	2410
13:10:13	52.30	52.40	52.30	+2.60	1	2409
13:09:58	52.30	52.40	52.30	+2.60	4	2408
13:09:55	52.30	52.40	52.30	+2.60	4	2404
13:09:03	52.40	52.50	52.40	+2.70	1	2400
13:08:04	52.40	52.50	52.40	+2.70	1	2399
13:05:54	52.40	52.50	52.40	+2.70	1	2398
13:05:47	52.40	52.50	52.40	+2.70	10	2397
13:04:22	52.50	52.60	52.50	+2.80	1	2387
13:04:01	52.40	52.50	52.50	+2.80	1	2386
13:03:45	52.40	52.50	52.50	+2.80	2	2385
13:03:40	52.40	52.50	52.40	+2.70	1	2383
13:03:26	52.40	52.50	52.40	+2.70	1	2382
13:02:47	52.40	52.60	52.40	+2.70	10	2381
13:02:30	52.40	52.50	52.50	+2.80	3	2371
13:02:22	52.40	52.50	52.50	+2.80	1	2368
13:02:21	52.50	52.60	52.50	+2.80	6	2367
13:01:33	52.40	52.50	52.50	+2.80	1	2361
13:01:33	52.50	52.70	52.50	+2.80	9	2360
13:00:41	52.50	52.70	52.50	+2.80	1	2351
13:00:40	52.50	52.60	52.60	+2.90	4	2350
13:00:24	52.60	52.70	52.60	+2.90	3	2346
12:59:14	52.60	52.70	52.60	+2.90	5	2343
12:59:04	52.60	52.70	52.70	+3.00	2	2338
12:58:51	52.60	52.70	52.60	+2.90	2	2336
12:58:12	52.50	52.60	52.60	+2.90	10	2334
12:57:46	52.50	52.60	52.60	+2.90	2	2324
12:57:19	52.40	52.50	52.50	+2.80	1	2322
12:55:51	52.40	52.50	52.50	+2.80	1	2321
12:55:37	52.50	52.60	52.50	+2.80	1	2320
12:55:19	52.40	52.50	52.50	+2.80	2	2319
12:55:15	52.40	52.50	52.50	+2.80	2	2317
12:55:12	52.40	52.50	52.50	+2.80	1	2315
12:54:07	52.40	52.50	52.40	+2.70	1	2314
12:54:04	52.40	52.50	52.40	+2.70	1	2313
12:53:42	52.40	52.50	52.40	+2.70	1	2312
12:53:17	52.40	52.50	52.40	+2.70	1	2311
12:53:14	52.40	52.50	52.40	+2.70	1	2310
12:52:47	52.40	52.50	52.40	+2.70	1	2309
12:52:20	52.40	52.50	52.40	+2.70	1	2308
12:52:01	52.30	52.40	52.40	+2.70	3	2307
12:49:30	52.40	52.50	52.40	+2.70	3	2304
12:49:22	52.40	52.50	52.40	+2.70	1	2301
12:48:31	52.30	52.40	52.40	+2.70	1	2300
12:48:31	52.40	52.60	52.40	+2.70	1	2299
12:48:23	52.30	52.40	52.40	+2.70	1	2298
12:47:33	52.40	52.60	52.40	+2.70	16	2297
12:47:33	52.40	52.60	52.40	+2.70	4	2281
12:47:14	52.40	52.50	52.40	+2.70	1	2277
12:47:09	52.40	52.50	52.50	+2.80	1	2276
12:46:03	52.50	52.60	52.50	+2.80	1	2275
12:45:57	52.40	52.50	52.50	+2.80	4	2274
12:45:40	52.40	52.50	52.40	+2.70	1	2270
12:45:35	52.40	52.50	52.40	+2.70	1	2269
12:45:11	52.40	52.50	52.40	+2.70	1	2268
12:44:29	52.40	52.50	52.40	+2.70	2	2267
12:44:13	52.40	52.50	52.40	+2.70	1	2265
12:42:07	52.40	52.50	52.50	+2.80	1	2264
12:41:27	52.40	52.50	52.50	+2.80	1	2263
12:41:26	52.40	52.50	52.40	+2.70	1	2262
12:41:06	52.40	52.50	52.50	+2.80	1	2261
12:39:07	52.50	52.60	52.50	+2.80	11	2260
12:39:07	52.50	52.60	52.50	+2.80	2	2249
12:39:03	52.50	52.60	52.50	+2.80	1	2247
12:38:54	52.50	52.60	52.50	+2.80	1	2246
12:37:50	52.50	52.70	52.50	+2.80	1	2245
12:36:22	52.50	52.60	52.60	+2.90	1	2244
12:34:26	52.60	52.70	52.60	+2.90	2	2243
12:33:44	52.60	52.70	52.60	+2.90	1	2241
12:33:31	52.60	52.70	52.60	+2.90	1	2240
12:32:25	52.60	52.70	52.60	+2.90	5	2239
12:31:22	52.50	52.70	52.70	+3.00	1	2234
12:30:56	52.50	52.70	52.70	+3.00	2	2233
12:30:45	52.50	52.60	52.60	+2.90	1	2231
12:30:04	52.60	52.70	52.60	+2.90	3	2230
12:29:51	52.60	52.70	52.60	+2.90	1	2227
12:27:13	52.70	52.80	52.70	+3.00	2	2226
12:27:13	52.70	52.80	52.70	+3.00	3	2224
12:27:03	52.70	52.80	52.70	+3.00	1	2221
12:26:49	52.70	52.80	52.80	+3.10	1	2220
12:26:47	52.70	52.80	52.80	+3.10	1	2219
12:26:02	52.70	52.90	52.90	+3.20	3	2218
12:25:50	52.70	52.80	52.80	+3.10	1	2215
12:25:50	52.70	52.80	52.80	+3.10	2	2214
12:25:50	52.70	52.80	52.80	+3.10	16	2212
12:25:32	52.60	52.70	52.70	+3.00	7	2196
12:25:32	52.50	52.60	52.60	+2.90	8	2189
12:25:00	52.50	52.60	52.50	+2.80	1	2181
12:24:40	52.50	52.60	52.60	+2.90	6	2180
12:22:53	52.50	52.60	52.50	+2.80	3	2174
12:22:04	52.50	52.60	52.50	+2.80	1	2171
12:21:53	52.50	52.60	52.50	+2.80	2	2170
12:21:16	52.50	52.60	52.60	+2.90	3	2168
12:19:47	52.50	52.60	52.60	+2.90	1	2165
12:19:46	52.60	52.70	52.60	+2.90	1	2164
12:19:44	52.60	52.70	52.60	+2.90	2	2163
12:17:39	52.50	52.60	52.60	+2.90	1	2161
12:17:04	52.50	52.60	52.60	+2.90	1	2160
12:16:55	52.50	52.60	52.60	+2.90	1	2159
12:16:49	52.50	52.60	52.50	+2.80	1	2158
12:16:31	52.50	52.60	52.50	+2.80	1	2157
12:15:49	52.50	52.70	52.50	+2.80	4	2156
12:15:25	52.50	52.70	52.50	+2.80	1	2152
12:14:39	52.60	52.70	52.50	+2.80	5	2151
12:14:39	52.60	52.70	52.60	+2.90	1	2146
12:13:28	52.60	52.70	52.70	+3.00	1	2145
12:13:28	52.60	52.70	52.70	+3.00	4	2144
12:12:44	52.50	52.70	52.70	+3.00	1	2140
12:12:35	52.50	52.60	52.60	+2.90	3	2139
12:12:20	52.40	52.50	52.50	+2.80	1	2136
12:12:10	52.50	52.60	52.40	+2.70	1	2135
12:12:10	52.50	52.60	52.50	+2.80	4	2134
12:12:07	52.50	52.60	52.50	+2.80	2	2130
12:11:34	52.50	52.60	52.50	+2.80	1	2128
12:11:31	52.60	52.70	52.50	+2.80	9	2127
12:11:31	52.60	52.70	52.60	+2.90	2	2118
12:10:55	52.60	52.70	52.60	+2.90	2	2116
12:10:18	52.60	52.70	52.60	+2.90	1	2114
12:08:27	52.60	52.70	52.60	+2.90	1	2113
12:07:32	52.70	52.80	52.70	+3.00	1	2112
12:06:48	52.70	52.80	52.70	+3.00	2	2111
12:06:19	52.70	52.90	52.90	+3.20	1	2109
12:06:03	52.70	52.90	52.90	+3.20	1	2108
12:05:49	52.70	52.90	52.90	+3.20	1	2107
12:05:36	52.80	53.00	53.00	+3.30	1	2106
12:05:27	52.80	52.90	52.90	+3.20	2	2105
12:05:27	52.80	52.90	52.90	+3.20	3	2103
12:05:27	52.70	52.90	52.90	+3.20	6	2100
12:05:26	52.70	52.80	52.80	+3.10	27	2094
12:05:26	52.60	52.70	52.70	+3.00	4	2067
12:05:25	52.50	52.60	52.60	+2.90	1	2063
12:05:25	52.60	52.70	52.60	+2.90	1	2062
12:05:22	52.60	52.70	52.70	+3.00	3	2061
12:04:21	52.60	52.70	52.60	+2.90	5	2058
12:04:17	52.60	52.70	52.70	+3.00	1	2053
12:04:12	52.60	52.70	52.70	+3.00	4	2052
12:04:07	52.50	52.60	52.60	+2.90	1	2048
12:03:03	52.60	52.70	52.60	+2.90	1	2047
12:02:24	52.60	52.70	52.60	+2.90	1	2046
12:02:00	52.60	52.70	52.60	+2.90	2	2045
12:01:52	52.50	52.60	52.60	+2.90	1	2043
12:00:58	52.50	52.60	52.60	+2.90	2	2042
12:00:50	52.50	52.60	52.50	+2.80	3	2040
12:00:41	52.50	52.60	52.60	+2.90	1	2037
12:00:21	52.50	52.60	52.50	+2.80	1	2036
12:00:19	52.50	52.60	52.50	+2.80	1	2035
11:58:29	52.50	52.60	52.50	+2.80	2	2034
11:58:00	52.60	52.70	52.60	+2.90	5	2032
11:56:12	52.60	52.70	52.70	+3.00	1	2027
11:56:00	52.60	52.70	52.70	+3.00	1	2026
11:55:42	52.60	52.70	52.70	+3.00	3	2025
11:55:28	52.60	52.70	52.60	+2.90	1	2022
11:55:18	52.60	52.70	52.70	+3.00	1	2021
11:54:44	52.60	52.70	52.60	+2.90	1	2020
11:54:44	52.60	52.70	52.70	+3.00	2	2019
11:54:33	52.60	52.70	52.60	+2.90	2	2017
11:53:51	52.60	52.70	52.70	+3.00	1	2015
11:53:12	52.60	52.70	52.70	+3.00	1	2014
11:53:08	52.60	52.70	52.70	+3.00	1	2013
11:52:58	52.60	52.70	52.60	+2.90	1	2012
11:52:40	52.60	52.70	52.60	+2.90	3	2011
11:52:39	52.60	52.70	52.70	+3.00	1	2008
11:52:34	52.60	52.70	52.70	+3.00	1	2007
11:52:23	52.60	52.70	52.70	+3.00	3	2006
11:50:42	52.60	52.70	52.70	+3.00	1	2003
11:50:41	52.60	52.70	52.60	+2.90	1	2002
11:49:42	52.60	52.70	52.70	+3.00	1	2001
11:49:14	52.60	52.70	52.70	+3.00	1	2000
11:48:45	52.60	52.70	52.70	+3.00	1	1999
11:48:25	52.60	52.70	52.60	+2.90	1	1998
11:47:36	52.60	52.70	52.70	+3.00	1	1997
11:47:22	52.60	52.70	52.70	+3.00	1	1996
11:46:14	52.70	52.80	52.70	+3.00	1	1995
11:45:43	52.70	52.80	52.70	+3.00	1	1994
11:45:14	52.70	52.80	52.70	+3.00	2	1993
11:44:31	52.70	52.80	52.80	+3.10	5	1991
11:44:23	52.70	52.80	52.80	+3.10	1	1986
11:44:23	52.60	52.70	52.70	+3.00	18	1985
11:44:06	52.50	52.60	52.60	+2.90	2	1967
11:43:56	52.40	52.50	52.50	+2.80	1	1965
11:43:35	52.40	52.50	52.50	+2.80	1	1964
11:43:35	52.50	52.70	52.50	+2.80	1	1963
11:43:25	52.50	52.70	52.50	+2.80	1	1962
11:43:04	52.50	52.60	52.60	+2.90	1	1961
11:42:43	52.60	52.70	52.60	+2.90	1	1960
11:42:42	52.60	52.70	52.60	+2.90	1	1959
11:42:23	52.50	52.60	52.60	+2.90	2	1958
11:42:08	52.50	52.60	52.50	+2.80	1	1956
11:41:28	52.60	52.70	52.60	+2.90	1	1955
11:41:24	52.60	52.70	52.60	+2.90	3	1954
11:40:56	52.60	52.70	52.70	+3.00	3	1951
11:40:46	52.50	52.60	52.60	+2.90	1	1948
11:40:36	52.50	52.70	52.70	+3.00	1	1947
11:40:34	52.50	52.70	52.50	+2.80	1	1946
11:40:30	52.60	52.70	52.60	+2.90	2	1945
11:40:21	52.60	52.70	52.60	+2.90	1	1943
11:40:02	52.60	52.70	52.70	+3.00	3	1942
11:39:55	52.60	52.70	52.60	+2.90	2	1939
11:39:52	52.50	52.60	52.60	+2.90	2	1937
11:39:40	52.50	52.60	52.60	+2.90	1	1935
11:39:33	52.50	52.70	52.70	+3.00	1	1934
11:39:27	52.50	52.60	52.70	+3.00	3	1933
11:39:27	52.50	52.60	52.60	+2.90	3	1930
11:38:00	52.50	52.60	52.60	+2.90	1	1927
11:36:11	52.50	52.60	52.50	+2.80	1	1926
11:36:00	52.50	52.60	52.50	+2.80	1	1925
11:35:02	52.50	52.70	52.70	+3.00	1	1924
11:35:01	52.60	52.70	52.60	+2.90	2	1923
11:35:00	52.60	52.70	52.70	+3.00	2	1921
11:34:58	52.60	52.70	52.70	+3.00	1	1919
11:34:36	52.60	52.70	52.70	+3.00	3	1918
11:34:04	52.50	52.60	52.60	+2.90	1	1915
11:32:38	52.40	52.60	52.60	+2.90	9	1914
11:32:38	52.40	52.60	52.60	+2.90	3	1905
11:32:37	52.40	52.50	52.50	+2.80	3	1902
11:32:37	52.40	52.50	52.50	+2.80	4	1899
11:32:37	52.30	52.40	52.40	+2.70	8	1895
11:32:05	52.30	52.40	52.30	+2.60	4	1887
11:32:05	52.30	52.40	52.30	+2.60	7	1883
11:32:05	52.30	52.40	52.30	+2.60	3	1876
11:32:05	52.00	52.30	52.30	+2.60	5	1873
11:31:07	52.00	52.10	52.10	+2.40	1	1868
11:30:25	52.10	52.30	52.10	+2.40	6	1867
11:30:25	52.10	52.30	52.10	+2.40	1	1861
11:29:42	52.10	52.30	52.10	+2.40	1	1860
11:29:34	52.10	52.30	52.10	+2.40	3	1859
11:29:27	52.10	52.30	52.30	+2.60	1	1856
11:29:07	52.10	52.30	52.10	+2.40	1	1855
11:28:48	52.10	52.30	52.10	+2.40	7	1854
11:28:42	52.20	52.30	52.10	+2.40	1	1847
11:28:42	52.20	52.30	52.20	+2.50	4	1846
11:28:35	52.20	52.30	52.20	+2.50	1	1842
11:28:31	52.20	52.30	52.20	+2.50	1	1841
11:27:27	52.10	52.20	52.20	+2.50	1	1840
11:27:19	52.20	52.30	52.20	+2.50	1	1839
11:27:19	52.30	52.40	52.30	+2.60	12	1838
11:27:19	52.10	52.30	52.30	+2.60	4	1826
11:27:14	52.20	52.30	52.20	+2.50	14	1822
11:27:14	52.30	52.40	52.30	+2.60	6	1808
11:27:14	52.30	52.40	52.30	+2.60	1	1802
11:26:09	52.30	52.40	52.40	+2.70	1	1801
11:26:07	52.30	52.40	52.30	+2.60	1	1800
11:25:50	52.30	52.40	52.40	+2.70	1	1799
11:25:28	52.30	52.40	52.30	+2.60	1	1798
11:25:24	52.30	52.40	52.30	+2.60	1	1797
11:25:15	52.20	52.30	52.30	+2.60	1	1796
11:24:24	52.30	52.40	52.30	+2.60	1	1795
11:24:08	52.30	52.40	52.30	+2.60	10	1794
11:23:49	52.30	52.40	52.30	+2.60	1	1784
11:22:54	52.30	52.40	52.30	+2.60	1	1783
11:22:54	52.30	52.40	52.30	+2.60	9	1782
11:22:43	52.30	52.40	52.40	+2.70	1	1773
11:21:58	52.30	52.40	52.30	+2.60	6	1772
11:21:50	52.30	52.40	52.30	+2.60	3	1766
11:21:47	52.30	52.40	52.30	+2.60	4	1763
11:21:33	52.20	52.30	52.30	+2.60	1	1759
11:21:25	52.30	52.40	52.30	+2.60	2	1758
11:21:25	52.20	52.30	52.30	+2.60	3	1756
11:21:03	52.20	52.30	52.30	+2.60	1	1753
11:20:43	52.30	52.40	52.30	+2.60	1	1752
11:20:41	52.20	52.30	52.20	+2.50	4	1751
11:20:41	52.30	52.40	52.30	+2.60	6	1747
11:20:36	52.30	52.40	52.30	+2.60	1	1741
11:20:32	52.30	52.40	52.30	+2.60	12	1740
11:20:16	52.30	52.40	52.30	+2.60	1	1728
11:19:42	52.30	52.40	52.30	+2.60	4	1727
11:19:27	52.30	52.50	52.30	+2.60	8	1723
11:19:27	52.30	52.50	52.30	+2.60	9	1715
11:19:23	52.30	52.50	52.30	+2.60	2	1706
11:19:12	52.20	52.30	52.30	+2.60	1	1704
11:19:02	52.20	52.30	52.30	+2.60	1	1703
11:18:59	52.20	52.30	52.30	+2.60	3	1702
11:18:49	52.20	52.30	52.30	+2.60	1	1699
11:18:49	52.30	52.40	52.30	+2.60	3	1698
11:18:38	52.40	52.50	52.40	+2.70	8	1695
11:18:38	52.20	52.40	52.40	+2.70	2	1687
11:18:38	52.30	52.50	52.30	+2.60	26	1685
11:18:37	52.40	52.60	52.40	+2.70	8	1659
11:18:19	52.40	52.60	52.40	+2.70	2	1651
11:18:18	52.40	52.60	52.60	+2.90	1	1649
11:18:13	52.40	52.60	52.60	+2.90	3	1648
11:18:08	52.40	52.60	52.40	+2.70	11	1645
11:18:05	52.30	52.60	52.30	+2.60	1	1634
11:18:03	52.40	52.60	52.40	+2.70	1	1633
11:18:03	52.30	52.50	52.50	+2.80	1	1632
11:17:58	52.50	52.60	52.50	+2.80	2	1631
11:17:58	52.30	52.50	52.50	+2.80	3	1629
11:17:53	52.40	52.50	52.40	+2.70	3	1626
11:17:48	52.40	52.60	52.40	+2.70	7	1623
11:17:47	52.30	52.60	52.60	+2.90	5	1616
11:17:45	52.40	52.60	52.40	+2.70	1	1611
11:17:45	52.40	52.60	52.40	+2.70	1	1610
11:17:45	52.30	52.50	52.50	+2.80	1	1609
11:17:39	52.30	52.60	52.60	+2.90	1	1608
11:17:34	52.40	52.60	52.40	+2.70	1	1607
11:17:33	52.50	52.60	52.50	+2.80	1	1606
11:17:33	52.50	52.60	52.50	+2.80	13	1605
11:17:33	52.30	52.50	52.50	+2.80	17	1592
11:17:32	52.40	52.50	52.40	+2.70	1	1575
11:17:29	52.40	52.50	52.40	+2.70	1	1574
11:17:25	52.30	52.50	52.30	+2.60	14	1573
11:17:25	52.30	52.50	52.30	+2.60	1	1559
11:17:25	52.30	52.50	52.30	+2.60	2	1558
11:17:25	52.30	52.40	52.50	+2.80	1	1556
11:17:25	52.30	52.40	52.40	+2.70	1	1555
11:17:22	52.30	52.50	52.30	+2.60	1	1554
11:17:22	52.30	52.40	52.40	+2.70	1	1553
11:17:22	52.20	52.40	52.40	+2.70	2	1552
11:17:22	52.30	52.40	52.30	+2.60	1	1550
11:17:21	52.30	52.50	52.30	+2.60	9	1549
11:17:21	52.40	52.50	52.40	+2.70	1	1540
11:17:20	52.40	52.50	52.40	+2.70	2	1539
11:17:20	52.30	52.50	52.50	+2.80	2	1537
11:17:16	52.40	52.50	52.40	+2.70	1	1535
11:17:15	52.30	52.50	52.50	+2.80	1	1534
11:17:14	52.40	52.50	52.40	+2.70	1	1533
11:17:13	52.40	52.50	52.40	+2.70	1	1532
11:17:13	52.40	52.50	52.50	+2.80	1	1531
11:17:12	52.30	52.50	52.50	+2.80	1	1530
11:17:12	52.40	52.50	52.40	+2.70	1	1529
11:17:11	52.40	52.50	52.40	+2.70	1	1528
11:17:11	52.40	52.50	52.40	+2.70	1	1527
11:17:09	52.40	52.50	52.40	+2.70	1	1526
11:17:08	52.40	52.50	52.40	+2.70	1	1525
11:17:08	52.30	52.50	52.50	+2.80	2	1524
11:17:08	52.30	52.50	52.50	+2.80	1	1522
11:17:04	52.40	52.50	52.40	+2.70	1	1521
11:17:03	52.30	52.50	52.30	+2.60	2	1520
11:17:02	52.20	52.50	52.50	+2.80	1	1518
11:17:02	52.30	52.50	52.30	+2.60	5	1517
11:17:01	52.40	52.50	52.40	+2.70	4	1512
11:17:01	52.30	52.40	52.40	+2.70	1	1508
11:17:01	52.30	52.50	52.50	+2.80	1	1507
11:17:00	52.30	52.50	52.50	+2.80	1	1506
11:16:59	52.40	52.50	52.40	+2.70	1	1505
11:16:59	52.30	52.40	52.40	+2.70	1	1504
11:16:56	52.30	52.40	52.30	+2.60	1	1503
11:16:55	52.30	52.50	52.30	+2.60	5	1502
11:16:53	52.40	52.50	52.40	+2.70	1	1497
11:16:52	52.30	52.50	52.50	+2.80	1	1496
11:16:50	52.30	52.50	52.50	+2.80	1	1495
11:16:47	52.30	52.50	52.50	+2.80	1	1494
11:16:45	52.30	52.40	52.30	+2.60	1	1493
11:16:42	52.30	52.40	52.30	+2.60	1	1492
11:16:41	52.40	52.50	52.40	+2.70	1	1491
11:16:40	52.20	52.40	52.40	+2.70	1	1490
11:16:38	52.30	52.40	52.30	+2.60	1	1489
11:16:33	52.30	52.40	52.30	+2.60	1	1488
11:16:33	52.20	52.30	52.30	+2.60	1	1487
11:16:32	52.40	52.50	52.40	+2.70	1	1486
11:16:31	52.30	52.50	52.30	+2.60	2	1485
11:16:30	52.40	52.50	52.40	+2.70	1	1483
11:16:29	52.40	52.50	52.40	+2.70	1	1482
11:16:27	52.40	52.50	52.40	+2.70	7	1481
11:16:27	52.40	52.50	52.40	+2.70	1	1474
11:16:27	52.20	52.40	52.40	+2.70	2	1473
11:16:25	52.20	52.40	52.40	+2.70	1	1471
11:16:24	52.30	52.40	52.30	+2.60	1	1470
11:16:22	52.10	52.40	52.40	+2.70	3	1469
11:16:22	52.20	52.40	52.20	+2.50	4	1466
11:16:20	52.30	52.40	52.30	+2.60	1	1462
11:16:15	52.20	52.40	52.40	+2.70	2	1461
11:16:14	52.20	52.40	52.40	+2.70	1	1459
11:16:13	52.00	52.30	52.40	+2.70	5	1458
11:16:13	52.00	52.30	52.30	+2.60	5	1453
11:16:13	52.20	52.30	52.20	+2.50	5	1448
11:16:12	52.20	52.30	52.20	+2.50	1	1443
11:16:11	52.10	52.30	52.10	+2.40	4	1442
11:16:11	52.10	52.30	52.10	+2.40	9	1438
11:16:08	52.10	52.30	52.30	+2.60	1	1429
11:16:08	52.10	52.30	52.10	+2.40	1	1428
11:16:08	52.20	52.30	52.20	+2.50	1	1427
11:16:07	52.20	52.40	52.20	+2.50	1	1426
11:16:06	52.10	52.40	52.40	+2.70	1	1425
11:16:05	52.20	52.40	52.20	+2.50	3	1424
11:16:05	52.20	52.40	52.40	+2.70	1	1421
11:16:03	52.10	52.40	52.10	+2.40	1	1420
11:16:03	52.20	52.40	52.20	+2.50	1	1419
11:16:03	52.30	52.40	52.30	+2.60	1	1418
11:16:03	52.10	52.30	52.30	+2.60	4	1417
11:16:02	52.20	52.30	52.20	+2.50	1	1413
11:16:02	52.20	52.40	52.20	+2.50	4	1412
11:16:00	52.30	52.40	52.30	+2.60	1	1408
11:16:00	52.30	52.40	52.30	+2.60	1	1407
11:15:59	52.40	52.50	52.40	+2.70	1	1406
11:15:58	52.30	52.50	52.30	+2.60	3	1405
11:15:58	52.30	52.50	52.50	+2.80	1	1402
11:15:58	52.40	52.50	52.40	+2.70	1	1401
11:15:53	52.40	52.50	52.40	+2.70	2	1400
11:15:53	52.30	52.50	52.30	+2.60	3	1398
11:15:51	52.30	52.50	52.50	+2.80	5	1395
11:15:51	52.30	52.50	52.30	+2.60	2	1390
11:15:50	52.20	52.40	52.50	+2.80	1	1388
11:15:50	52.20	52.40	52.40	+2.70	4	1387
11:15:50	52.20	52.40	52.40	+2.70	2	1383
11:15:49	52.30	52.40	52.30	+2.60	4	1381
11:15:48	52.30	52.40	52.40	+2.70	1	1377
11:15:48	52.30	52.40	52.40	+2.70	1	1376
11:15:47	52.30	52.40	52.40	+2.70	1	1375
11:15:45	52.30	52.40	52.40	+2.70	1	1374
11:15:44	52.30	52.40	52.40	+2.70	4	1373
11:15:43	52.30	52.40	52.40	+2.70	1	1369
11:15:41	52.30	52.40	52.40	+2.70	1	1368
11:15:41	52.30	52.40	52.30	+2.60	9	1367
11:15:41	52.30	52.40	52.30	+2.60	5	1358
11:15:37	52.30	52.50	52.50	+2.80	1	1353
11:15:36	52.40	52.50	52.40	+2.70	2	1352
11:15:36	52.50	52.60	52.50	+2.80	8	1350
11:15:36	52.50	52.60	52.50	+2.80	23	1342
11:15:36	52.50	52.60	52.50	+2.80	2	1319
11:15:35	52.50	52.60	52.60	+2.90	1	1317
11:15:33	52.60	52.70	52.60	+2.90	6	1316
11:15:33	52.70	52.80	52.70	+3.00	3	1310
11:15:31	52.70	52.80	52.80	+3.10	6	1307
11:15:30	52.70	52.80	52.80	+3.10	2	1301
11:15:29	52.60	52.80	52.80	+3.10	1	1299
11:15:29	52.70	52.80	52.70	+3.00	1	1298
11:15:29	52.60	52.80	52.80	+3.10	1	1297
11:15:29	52.70	52.80	52.70	+3.00	1	1296
11:15:27	52.70	52.80	52.70	+3.00	11	1295
11:15:25	52.60	52.80	52.80	+3.10	1	1284
11:15:25	52.60	52.80	52.80	+3.10	1	1283
11:15:25	52.70	52.80	52.70	+3.00	1	1282
11:15:25	52.50	52.70	52.70	+3.00	5	1281
11:15:24	52.60	52.70	52.60	+2.90	1	1276
11:15:24	52.60	52.70	52.70	+3.00	1	1275
11:15:24	52.50	52.70	52.70	+3.00	1	1274
11:15:24	52.50	52.70	52.70	+3.00	1	1273
11:15:24	52.50	52.70	52.70	+3.00	1	1272
11:15:23	52.60	52.80	52.60	+2.90	1	1271
11:15:23	52.50	52.80	52.80	+3.10	1	1270
11:15:22	52.50	52.70	52.70	+3.00	1	1269
11:15:21	52.70	52.80	52.70	+3.00	1	1268
11:15:20	52.50	52.70	52.70	+3.00	1	1267
11:15:19	52.60	52.70	52.70	+3.00	1	1266
11:15:19	52.70	52.80	52.70	+3.00	3	1265
11:15:19	52.50	52.80	52.80	+3.10	3	1262
11:15:19	52.50	52.70	52.70	+3.00	1	1259
11:15:18	52.60	52.70	52.60	+2.90	10	1258
11:15:18	52.60	52.80	52.80	+3.10	3	1248
11:15:17	52.60	52.80	52.60	+2.90	1	1245
11:15:17	52.70	52.80	52.70	+3.00	3	1244
11:15:16	52.50	52.70	52.70	+3.00	1	1241
11:15:15	52.70	52.80	52.70	+3.00	1	1240
11:15:15	52.70	52.80	52.70	+3.00	1	1239
11:15:15	52.50	52.70	52.70	+3.00	2	1238
11:15:15	52.60	52.70	52.60	+2.90	2	1236
11:15:15	52.60	52.70	52.70	+3.00	1	1234
11:15:14	52.60	52.70	52.70	+3.00	1	1233
11:15:13	52.70	52.80	52.70	+3.00	1	1232
11:15:13	52.60	52.70	52.80	+3.10	3	1231
11:15:13	52.60	52.70	52.70	+3.00	2	1228
11:15:13	52.60	52.70	52.60	+2.90	1	1226
11:15:13	52.50	52.70	52.70	+3.00	1	1225
11:15:13	52.50	52.70	52.70	+3.00	1	1224
11:15:13	52.50	52.70	52.70	+3.00	1	1223
11:15:12	52.60	52.70	52.60	+2.90	1	1222
11:15:12	52.50	52.70	52.70	+3.00	1	1221
11:15:12	52.60	52.70	52.60	+2.90	1	1220
11:15:10	52.50	52.70	52.70	+3.00	2	1219
11:15:10	52.50	52.70	52.70	+3.00	1	1217
11:15:10	52.50	52.60	52.70	+3.00	7	1216
11:15:10	52.50	52.60	52.60	+2.90	3	1209
11:15:10	52.50	52.60	52.60	+2.90	1	1206
11:15:09	52.50	52.70	52.70	+3.00	1	1205
11:15:08	52.50	52.70	52.70	+3.00	1	1204
11:15:08	52.50	52.60	52.60	+2.90	4	1203
11:15:08	52.50	52.70	52.70	+3.00	1	1199
11:15:07	52.60	52.70	52.60	+2.90	1	1198
11:15:06	52.50	52.80	52.80	+3.10	1	1197
11:15:05	52.50	52.70	52.70	+3.00	2	1196
11:15:05	52.50	52.70	52.70	+3.00	1	1194
11:15:04	52.60	52.70	52.60	+2.90	22	1193
11:15:04	52.70	52.80	52.70	+3.00	2	1171
11:15:04	52.70	52.80	52.80	+3.10	1	1169
11:15:04	52.70	52.80	52.80	+3.10	1	1168
11:15:04	52.70	52.80	52.70	+3.00	1	1167
11:15:04	52.70	52.80	52.80	+3.10	1	1166
11:15:03	52.60	52.80	52.80	+3.10	2	1165
11:15:02	52.60	52.80	52.80	+3.10	1	1163
11:15:02	52.70	52.80	52.70	+3.00	3	1162
11:15:02	52.70	52.80	52.80	+3.10	1	1159
11:15:01	52.70	52.90	52.90	+3.20	1	1158
11:15:01	52.80	52.90	52.80	+3.10	11	1157
11:15:00	52.90	53.10	52.90	+3.20	1	1146
11:14:59	52.80	53.00	53.00	+3.30	10	1145
11:14:59	52.90	53.00	52.90	+3.20	1	1135
11:14:58	52.70	53.00	53.10	+3.40	6	1134
11:14:58	52.70	53.00	53.00	+3.30	4	1128
11:14:57	52.70	53.00	53.00	+3.30	1	1124
11:14:57	52.70	52.90	52.90	+3.20	2	1123
11:14:57	52.70	52.90	52.90	+3.20	1	1121
11:14:56	52.80	53.10	52.80	+3.10	2	1120
11:14:55	53.00	53.20	53.00	+3.30	2	1118
11:14:54	53.10	53.20	53.10	+3.40	1	1116
11:14:54	53.20	53.30	53.20	+3.50	2	1115
11:14:54	53.20	53.30	53.20	+3.50	1	1113
11:14:53	53.10	53.30	53.30	+3.60	1	1112
11:14:53	53.20	53.30	53.20	+3.50	1	1111
11:14:53	53.10	53.40	53.10	+3.40	1	1110
11:14:52	53.40	53.50	53.40	+3.70	1	1109
11:14:51	53.50	53.60	53.50	+3.80	4	1108
11:14:51	53.20	53.50	53.50	+3.80	1	1104
11:14:50	53.20	53.50	53.50	+3.80	1	1103
11:14:50	53.10	53.40	53.50	+3.80	3	1102
11:14:50	53.10	53.40	53.40	+3.70	2	1099
11:14:49	53.30	53.50	53.10	+3.40	3	1097
11:14:49	53.30	53.50	53.20	+3.50	2	1094
11:14:49	53.30	53.50	53.30	+3.60	5	1092
11:14:49	53.30	53.50	53.30	+3.60	1	1087
11:14:49	53.50	53.60	53.50	+3.80	3	1086
11:14:49	53.20	53.50	53.50	+3.80	7	1083
11:14:49	53.10	53.30	53.50	+3.80	1	1076
11:14:49	53.10	53.30	53.40	+3.70	1	1075
11:14:49	53.10	53.30	53.30	+3.60	3	1074
11:14:49	53.00	53.20	53.30	+3.60	1	1071
11:14:49	53.00	53.20	53.20	+3.50	5	1070
11:14:48	53.00	53.20	53.20	+3.50	1	1065
11:14:48	53.20	53.30	53.20	+3.50	1	1064
11:14:46	53.20	53.30	53.50	+3.80	1	1063
11:14:46	53.20	53.30	53.40	+3.70	3	1062
11:14:46	53.20	53.30	53.30	+3.60	1	1059
11:14:44	53.20	53.40	53.20	+3.50	8	1058
11:14:44	53.10	53.20	53.20	+3.50	7	1050
11:14:43	53.00	53.10	53.10	+3.40	5	1043
11:14:43	52.90	53.00	53.00	+3.30	10	1038
11:14:43	52.90	53.00	53.00	+3.30	20	1028
11:14:41	52.90	53.00	53.00	+3.30	7	1008
11:14:41	52.90	53.00	53.00	+3.30	4	1001
11:14:41	52.90	53.00	53.00	+3.30	5	997
11:14:41	52.90	53.00	53.00	+3.30	1	992
11:14:41	52.90	53.00	53.00	+3.30	3	991
11:14:41	52.80	52.90	52.90	+3.20	28	988
11:14:41	52.80	52.90	52.90	+3.20	20	960
11:14:37	52.70	52.80	52.80	+3.10	9	940
11:14:37	52.60	52.80	52.80	+3.10	7	931
11:14:37	52.70	52.80	52.70	+3.00	1	924
11:14:36	52.50	52.60	52.60	+2.90	10	923
11:14:36	52.20	52.40	52.50	+2.80	29	913
11:14:36	52.20	52.40	52.40	+2.70	19	884
11:14:36	52.20	52.30	52.30	+2.60	13	865
11:14:34	52.00	52.20	52.20	+2.50	4	852
11:14:15	52.10	52.20	52.10	+2.40	1	848
11:14:10	52.00	52.10	52.10	+2.40	4	847
11:13:38	52.10	52.20	52.10	+2.40	2	843
11:13:09	52.10	52.20	52.10	+2.40	1	841
11:12:52	52.10	52.20	52.10	+2.40	1	840
11:12:10	52.00	52.10	52.10	+2.40	1	839
11:11:56	51.90	52.10	52.10	+2.40	2	838
11:11:30	52.00	52.10	52.00	+2.30	1	836
11:11:10	51.90	52.10	51.90	+2.20	1	835
11:10:56	51.90	52.10	51.90	+2.20	1	834
11:10:47	51.90	52.10	51.90	+2.20	1	833
11:09:48	52.00	52.10	52.00	+2.30	1	832
11:09:44	52.00	52.10	52.00	+2.30	1	831
11:09:05	51.90	52.00	52.00	+2.30	1	830
11:08:31	51.90	52.00	52.00	+2.30	1	829
11:08:10	51.90	52.10	52.10	+2.40	1	828
11:08:05	52.10	52.20	52.00	+2.30	2	827
11:08:05	52.10	52.20	52.10	+2.40	3	825
11:07:59	52.20	52.30	52.20	+2.50	1	822
11:07:54	52.20	52.30	52.20	+2.50	1	821
11:07:43	52.20	52.30	52.20	+2.50	2	820
11:07:43	52.20	52.30	52.20	+2.50	1	818
11:07:31	52.20	52.30	52.20	+2.50	1	817
11:07:22	52.10	52.20	52.20	+2.50	6	816
11:07:22	52.10	52.20	52.20	+2.50	3	810
11:07:19	52.10	52.20	52.20	+2.50	3	807
11:07:03	52.00	52.20	52.00	+2.30	1	804
11:06:23	52.00	52.20	52.00	+2.30	1	803
11:06:21	52.00	52.10	52.10	+2.40	1	802
11:06:03	52.00	52.20	52.00	+2.30	1	801
11:06:02	52.00	52.20	52.00	+2.30	1	800
11:06:01	52.00	52.20	52.20	+2.50	1	799
11:06:01	51.90	52.10	52.10	+2.40	3	798
11:06:01	51.90	52.00	52.00	+2.30	1	795
11:06:01	51.90	52.00	52.00	+2.30	6	794
11:06:01	51.80	51.90	52.00	+2.30	22	788
11:06:01	51.80	51.90	51.90	+2.20	8	766
11:05:51	51.80	51.90	51.80	+2.10	1	758
11:05:44	51.80	51.90	51.80	+2.10	2	757
11:05:40	51.80	51.90	51.80	+2.10	3	755
11:05:24	51.80	51.90	51.80	+2.10	2	752
11:04:52	51.80	51.90	51.90	+2.20	4	750
11:04:36	51.80	51.90	51.90	+2.20	1	746
11:04:18	51.80	51.90	51.90	+2.20	5	745
11:03:56	51.90	52.00	51.90	+2.20	1	740
11:03:50	51.80	51.90	51.90	+2.20	1	739
11:03:10	51.70	51.90	52.00	+2.30	2	738
11:03:10	51.70	51.90	51.90	+2.20	1	736
11:03:06	51.60	51.90	51.90	+2.20	1	735
11:02:57	51.30	51.60	51.90	+2.20	7	734
11:02:57	51.30	51.60	51.80	+2.10	10	727
11:02:57	51.30	51.60	51.70	+2.00	10	717
11:02:57	51.30	51.60	51.60	+1.90	3	707
11:02:50	51.30	51.50	51.50	+1.80	1	704
11:01:57	51.30	51.40	51.40	+1.70	1	703
11:01:26	51.30	51.40	51.40	+1.70	4	702
11:00:27	51.30	51.40	51.40	+1.70	3	698
11:00:25	51.40	51.60	51.40	+1.70	2	695
10:59:52	51.40	51.70	51.40	+1.70	1	693
10:59:51	51.50	51.60	51.50	+1.80	1	692
10:59:24	51.50	51.70	51.50	+1.80	1	691
10:59:08	51.50	51.70	51.50	+1.80	1	690
10:59:07	51.40	51.60	51.60	+1.90	2	689
10:59:07	51.30	51.50	51.50	+1.80	14	687
10:59:07	51.30	51.40	51.40	+1.70	4	673
10:58:58	51.20	51.40	51.40	+1.70	3	669
10:57:52	51.20	51.30	51.30	+1.60	1	666
10:57:11	51.10	51.30	51.30	+1.60	1	665
10:57:01	51.10	51.30	51.30	+1.60	1	664
10:56:33	51.10	51.20	51.20	+1.50	1	663
10:55:53	51.10	51.30	51.10	+1.40	1	662
10:55:28	51.10	51.30	51.10	+1.40	2	661
10:54:21	51.10	51.20	51.10	+1.40	2	659
10:54:00	51.10	51.30	51.30	+1.60	5	657
10:53:33	51.20	51.30	51.20	+1.50	1	652
10:52:54	51.20	51.30	51.20	+1.50	1	651
10:52:48	51.20	51.30	51.30	+1.60	3	650
10:52:07	51.20	51.30	51.20	+1.50	1	647
10:52:07	51.20	51.30	51.20	+1.50	1	646
10:52:01	51.20	51.30	51.20	+1.50	2	645
10:51:18	51.20	51.30	51.30	+1.60	1	643
10:51:18	51.30	51.40	51.30	+1.60	1	642
10:50:47	51.20	51.30	51.30	+1.60	3	641
10:50:47	51.10	51.20	51.20	+1.50	2	638
10:49:29	51.10	51.20	51.20	+1.50	1	636
10:47:36	51.10	51.30	51.30	+1.60	1	635
10:47:34	51.30	51.50	51.30	+1.60	1	634
10:47:30	51.40	51.50	51.40	+1.70	1	633
10:47:28	51.30	51.40	51.40	+1.70	4	632
10:47:25	51.10	51.30	51.30	+1.60	6	628
10:47:25	51.10	51.20	51.20	+1.50	2	622
10:47:20	51.00	51.10	51.10	+1.40	2	620
10:47:20	51.00	51.10	51.10	+1.40	2	618
10:47:04	51.00	51.10	51.00	+1.30	2	616
10:46:41	51.10	51.20	51.10	+1.40	1	614
10:46:24	51.00	51.10	51.10	+1.40	1	613
10:45:49	51.10	51.20	51.10	+1.40	1	612
10:44:44	51.10	51.20	51.10	+1.40	1	611
10:44:17	51.10	51.20	51.10	+1.40	1	610
10:42:52	51.20	51.30	51.20	+1.50	5	609
10:42:21	51.30	51.40	51.30	+1.60	2	604
10:41:57	51.20	51.30	51.30	+1.60	3	602
10:41:40	51.20	51.30	51.30	+1.60	1	599
10:41:14	51.30	51.40	51.30	+1.60	1	598
10:41:11	51.10	51.30	51.30	+1.60	2	597
10:41:01	51.10	51.30	51.30	+1.60	1	595
10:40:38	51.10	51.30	51.40	+1.70	1	594
10:40:38	51.10	51.30	51.30	+1.60	3	593
10:40:02	51.10	51.30	51.10	+1.40	2	590
10:39:32	51.30	51.40	51.30	+1.60	1	588
10:39:32	51.30	51.40	51.30	+1.60	4	587
10:39:21	51.20	51.30	51.30	+1.60	2	583
10:39:02	51.10	51.30	51.30	+1.60	1	581
10:38:48	51.10	51.20	51.20	+1.50	1	580
10:38:45	51.10	51.20	51.20	+1.50	10	579
10:38:19	51.00	51.20	51.20	+1.50	1	569
10:38:09	51.00	51.20	51.20	+1.50	1	568
10:38:02	51.20	51.30	51.20	+1.50	2	567
10:38:01	51.00	51.20	51.20	+1.50	1	565
10:38:01	51.00	51.10	51.10	+1.40	10	564
10:38:00	50.80	51.00	51.00	+1.30	39	554
10:37:54	50.80	51.00	51.00	+1.30	1	515
10:37:45	50.70	50.90	50.90	+1.20	10	514
10:37:45	50.50	50.80	50.80	+1.10	8	504
10:36:24	50.50	50.70	50.70	+1.00	1	496
10:36:03	50.50	50.70	50.70	+1.00	1	495
10:36:01	50.50	50.60	50.60	+0.90	1	494
10:35:28	50.40	50.60	50.60	+0.90	3	493
10:35:06	50.30	50.50	50.50	+0.80	3	490
10:34:52	50.50	50.60	50.50	+0.80	1	487
10:34:18	50.30	50.60	50.60	+0.90	1	486
10:33:57	50.30	50.60	50.60	+0.90	2	485
10:31:50	50.50	50.60	50.60	+0.90	1	483
10:30:51	50.40	50.60	50.40	+0.70	1	482
10:28:28	50.40	50.50	50.40	+0.70	2	481
10:28:28	50.40	50.50	50.40	+0.70	7	479
10:28:28	50.50	50.60	50.50	+0.80	6	472
10:27:17	50.60	50.70	50.60	+0.90	1	466
10:27:17	50.50	50.60	50.60	+0.90	1	465
10:26:37	50.50	50.60	50.50	+0.80	1	464
10:25:33	50.40	50.50	50.50	+0.80	1	463
10:24:20	50.50	50.60	50.50	+0.80	1	462
10:22:47	50.40	50.50	50.50	+0.80	1	461
10:22:10	50.40	50.50	50.50	+0.80	1	460
10:20:40	50.50	50.60	50.50	+0.80	1	459
10:20:09	50.40	50.60	50.40	+0.70	1	458
10:19:51	50.40	50.50	50.50	+0.80	1	457
10:19:31	50.30	50.40	50.40	+0.70	1	456
10:17:17	50.30	50.50	50.30	+0.60	1	455
10:17:01	50.30	50.50	50.30	+0.60	2	454
10:16:52	50.10	50.20	50.20	+0.50	29	452
10:16:52	50.10	50.20	50.20	+0.50	19	423
10:16:52	50.10	50.20	50.20	+0.50	5	404
10:16:52	50.10	50.20	50.20	+0.50	8	399
10:16:52	50.10	50.20	50.20	+0.50	1	391
10:16:52	50.10	50.20	50.20	+0.50	19	390
10:16:52	50.10	50.20	50.20	+0.50	13	371
10:16:36	50.10	50.20	50.20	+0.50	6	358
10:15:50	50.00	50.10	50.10	+0.40	1	352
10:14:50	50.00	50.10	50.00	+0.30	1	351
10:11:23	50.00	50.10	50.00	+0.30	3	350
10:10:57	50.00	50.10	50.10	+0.40	1	347
10:09:44	50.00	50.10	50.10	+0.40	1	346
10:09:06	50.00	50.10	50.10	+0.40	2	345
10:05:53	50.10	50.20	50.10	+0.40	1	343
10:05:53	50.00	50.10	50.10	+0.40	1	342
10:05:00	50.00	50.10	50.10	+0.40	1	341
10:02:11	49.95	50.10	49.95	+0.25	1	340
10:02:11	50.00	50.10	50.00	+0.30	1	339
10:02:11	50.00	50.10	50.00	+0.30	2	338
09:59:04	50.00	50.10	50.00	+0.30	1	336
09:58:04	49.95	50.00	50.00	+0.30	1	335
09:56:00	49.95	50.10	49.95	+0.25	1	334
09:56:00	49.95	50.10	49.95	+0.25	1	333
09:56:00	50.00	50.20	50.00	+0.30	4	332
09:53:38	50.00	50.30	50.00	+0.30	10	328
09:53:15	50.00	50.30	50.00	+0.30	2	318
09:53:01	50.00	50.30	50.00	+0.30	1	316
09:52:06	50.00	50.10	50.10	+0.40	4	315
09:52:06	50.10	50.20	50.10	+0.40	2	311
09:51:44	50.10	50.20	50.20	+0.50	2	309
09:49:31	50.20	50.30	50.20	+0.50	1	307
09:46:28	50.20	50.40	50.20	+0.50	1	306
09:45:47	50.00	50.40	50.00	+0.30	1	305
09:45:01	50.00	50.30	50.00	+0.30	1	304
09:44:47	50.10	50.40	50.10	+0.40	1	303
09:43:23	49.95	50.00	50.00	+0.30	4	302
09:43:23	49.95	50.00	50.00	+0.30	12	298
09:43:23	49.95	50.00	50.00	+0.30	49	286
09:43:23	49.95	50.00	50.00	+0.30	2	237
09:42:54	49.95	50.00	50.00	+0.30	1	235
09:42:41	49.95	50.00	50.00	+0.30	9	234
09:42:34	49.90	50.00	50.00	+0.30	4	225
09:42:34	49.95	50.00	50.00	+0.30	6	221
09:42:34	50.30	50.50	50.00	+0.30	10	215
09:42:34	50.30	50.50	50.10	+0.40	3	205
09:42:34	50.30	50.50	50.20	+0.50	1	202
09:42:34	50.30	50.50	50.30	+0.60	1	201
09:42:10	50.40	50.60	50.40	+0.70	2	200
09:42:10	50.40	50.60	50.40	+0.70	1	198
09:41:36	50.50	50.70	50.50	+0.80	2	197
09:40:56	50.60	50.70	50.60	+0.90	2	195
09:38:48	50.60	50.70	50.60	+0.90	2	193
09:36:45	50.60	50.70	50.60	+0.90	2	191
09:36:25	50.70	50.80	50.70	+1.00	2	189
09:36:25	50.50	50.70	50.70	+1.00	1	187
09:35:55	50.50	50.70	50.50	+0.80	1	186
09:35:33	50.40	50.50	50.50	+0.80	2	185
09:35:33	50.40	50.50	50.50	+0.80	8	183
09:35:33	50.40	50.50	50.50	+0.80	1	175
09:33:58	50.50	50.60	50.50	+0.80	1	174
09:33:58	50.50	50.70	50.50	+0.80	1	173
09:33:58	50.50	50.70	50.50	+0.80	6	172
09:31:39	50.60	50.80	50.60	+0.90	1	166
09:29:39	50.50	50.60	50.60	+0.90	1	165
09:29:39	50.50	50.60	50.50	+0.80	1	164
09:29:34	50.50	50.60	50.50	+0.80	1	163
09:29:24	50.50	50.60	50.50	+0.80	1	162
09:28:51	50.60	50.80	50.60	+0.90	2	161
09:28:07	50.70	50.80	50.70	+1.00	1	159
09:28:07	50.60	50.70	50.70	+1.00	2	158
09:27:50	50.60	50.70	50.70	+1.00	1	156
09:25:49	50.80	50.90	50.80	+1.10	2	155
09:25:49	50.80	50.90	50.80	+1.10	4	153
09:25:39	50.80	50.90	50.90	+1.20	1	149
09:25:27	50.80	50.90	51.00	+1.30	5	148
09:25:27	50.80	50.90	50.90	+1.20	1	143
09:25:02	50.80	50.90	50.90	+1.20	1	142
09:24:45	50.80	50.90	50.90	+1.20	1	141
09:24:36	50.80	50.90	50.90	+1.20	2	140
09:24:07	50.60	50.80	50.80	+1.10	1	138
09:24:07	50.50	50.70	50.70	+1.00	4	137
09:23:33	50.50	50.80	50.20	+0.50	3	133
09:23:33	50.50	50.80	50.30	+0.60	2	130
09:23:33	50.50	50.80	50.40	+0.70	2	128
09:23:33	50.50	50.80	50.50	+0.80	1	126
09:23:26	50.70	50.90	50.70	+1.00	1	125
09:23:13	50.50	50.70	50.70	+1.00	1	124
09:23:03	50.50	50.60	50.60	+0.90	6	123
09:23:03	50.30	50.50	50.50	+0.80	2	117
09:23:03	50.20	50.40	50.50	+0.80	12	115
09:23:03	50.20	50.40	50.40	+0.70	8	103
09:21:27	50.20	50.40	50.20	+0.50	2	95
09:21:20	50.10	50.30	50.30	+0.60	5	93
09:21:08	50.10	50.20	50.20	+0.50	1	88
09:19:38	50.00	50.30	50.00	+0.30	1	87
09:19:37	50.00	50.20	50.20	+0.50	1	86
09:19:31	50.20	50.30	50.20	+0.50	1	85
09:19:22	50.20	50.30	50.20	+0.50	1	84
09:17:28	50.20	50.50	50.20	+0.50	7	83
09:16:09	50.20	50.30	50.30	+0.60	1	76
09:16:09	50.30	50.40	50.20	+0.50	1	75
09:16:09	50.30	50.40	50.30	+0.60	3	74
09:16:09	50.50	50.60	50.20	+0.50	3	71
09:16:09	50.50	50.60	50.30	+0.60	2	68
09:16:09	50.50	50.60	50.40	+0.70	1	66
09:16:09	50.50	50.60	50.50	+0.80	2	65
09:15:13	50.50	50.60	50.60	+0.90	1	63
09:15:11	50.60	50.70	50.60	+0.90	1	62
09:13:48	50.50	50.70	50.50	+0.80	1	61
09:13:13	50.50	50.60	50.60	+0.90	1	60
09:13:05	50.50	50.60	50.60	+0.90	1	59
09:11:01	50.50	50.70	50.50	+0.80	1	58
09:10:14	50.50	50.70	50.50	+0.80	4	57
09:10:05	50.50	50.70	50.50	+0.80	1	53
09:09:57	50.50	50.60	50.60	+0.90	1	52
09:08:34	50.50	50.60	50.60	+0.90	2	51
09:07:37	50.50	50.60	50.60	+0.90	1	49
09:07:37	50.50	50.60	50.60	+0.90	1	48
09:07:37	50.50	50.60	50.60	+0.90	1	47
09:07:37	50.40	50.50	50.50	+0.80	4	46
09:07:29	50.40	50.50	50.50	+0.80	2	42
09:07:29	50.30	50.50	50.50	+0.80	2	40
09:07:28	50.40	50.50	50.50	+0.80	1	38
09:07:28	50.30	50.40	50.40	+0.70	4	37
09:07:19	50.10	50.30	50.30	+0.60	4	33
09:06:01	50.10	50.30	50.10	+0.40	1	29
09:05:20	50.30	50.40	50.30	+0.60	1	28
09:05:20	50.30	50.40	50.30	+0.60	1	27
09:05:17	50.20	50.40	50.20	+0.50	2	26
09:05:17	50.20	50.40	50.20	+0.50	1	24
09:05:00	50.30	50.40	50.30	+0.60	2	23
09:03:14	50.30	50.50	50.30	+0.60	1	21
09:02:50	50.30	50.40	50.40	+0.70	1	20
09:02:15	50.40	50.50	50.40	+0.70	1	19
09:02:15	50.50	50.60	50.50	+0.80	7	18
09:02:15	50.50	50.60	50.50	+0.80	2	11
09:02:12	50.50	50.60	50.50	+0.80	1	9
09:02:04	50.40	50.50	50.50	+0.80	1	8
09:01:32	50.50	50.60	50.50	+0.80	1	7
09:00:43	50.50	50.80	50.50	+0.80	1	6
09:00:23	50.50	50.60	50.50	+0.80	1	5
09:00:17	50.50	50.90	50.50	+0.80	2	4
09:00:16	--	--	50.50	+0.80	2	2

　

其他人也逛...

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

PChome 購物儲值6,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

DJI OSMO POCKET 4 全能套裝

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

麥當勞勁辣鷄腿堡好禮即享券

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 1000點虛擬點數卡

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

麥當勞豬肉滿福堡好禮即享券

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

經部籌組美芝加哥食品商務團　...

AI需求支撐　台綜院：4月電力景...

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

‧各國嚴查短租　Airbnb推飯店訂...
‧看好AI代理商機　華碩旗下台智...
‧AMD：Venice採台積電2奈米量產...

加密貨幣

比特幣BTC	77767.18	1,017.73	1.33%
以太幣ETH	2141.00	31.15	1.48%
瑞波幣XRP	1.37	0.01	0.69%
比特幣現金BCH	382.78	13.12	3.55%
萊特幣LTC	54.18	-0.21	-0.38%
卡達幣ADA	0.250229	0.00	0.81%
波場幣TRX	0.364233	0.01	2.33%
恆星幣XLM	0.147446	0.00	2.76%

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。