最新[公告] 聖暉*:本公司代重要子公司聖暉系統集成集團股份有限公司公告2026年第一次股東臨時會重要決議事項熱門[公告] 綠河-KY:代重要子公司Green River Panels (Thailand) Co., Ltd.依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告

更新報價

勵　威 (5246) 興櫃

63.90 ▲+1.95 +3.15% 1.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.95	1,529	61.80	4,000	63.90	4,999	65.20	71.70	61.60	61.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:17	61.50	63.90	63.90	+1.95	0	1532
14:59:06	61.80	62.00	62.00	+0.05	1	1532
14:59:06	61.80	62.00	62.00	+0.05	1	1531
14:59:06	61.80	62.00	62.00	+0.05	1	1530
14:57:49	61.80	63.90	63.90	+1.95	0	1529
14:57:15	61.80	63.90	61.80	-0.15	1	1529
14:56:16	61.80	63.90	63.90	+1.95	2	1528
14:55:34	61.80	63.90	63.90	+1.95	2	1526
14:52:18	61.80	63.90	63.90	+1.95	0	1524
14:48:24	61.80	63.90	63.90	+1.95	0	1524
14:47:39	61.80	63.90	61.80	-0.15	2	1524
14:42:29	61.80	63.90	63.90	+1.95	0	1522
14:41:31	61.80	62.50	62.50	+0.55	1	1522
14:41:08	62.00	62.50	62.50	+0.55	1	1521
14:41:08	62.00	63.90	62.00	+0.05	1	1520
14:40:43	61.80	63.90	63.90	+1.95	0	1519
14:40:05	61.80	63.90	61.80	-0.15	1	1519
14:37:33	61.80	63.90	63.90	+1.95	0	1518
14:37:10	61.50	62.00	62.00	+0.05	1	1518
14:37:10	61.50	62.00	62.00	+0.05	1	1517
14:37:10	61.50	62.00	62.00	+0.05	3	1516
14:37:09	61.80	63.90	61.80	-0.15	10	1513
14:34:19	61.80	63.90	63.90	+1.95	0	1503
14:26:30	62.00	64.00	62.00	+0.05	1	1503
14:26:29	61.80	62.50	62.50	+0.55	4	1502
14:26:29	61.80	62.50	62.50	+0.55	0	1498
14:17:27	61.80	63.90	63.90	+1.95	0	1498
14:14:43	61.80	62.50	62.50	+0.55	0	1498
14:14:43	61.80	62.50	62.50	+0.55	1	1498
14:13:53	61.80	63.90	63.90	+1.95	0	1497
14:12:18	61.80	62.50	62.50	+0.55	1	1497
14:06:43	61.80	63.90	63.90	+1.95	0	1496
14:05:46	61.80	62.50	62.50	+0.55	1	1496
14:05:46	61.80	62.50	62.50	+0.55	0	1495
14:05:09	61.80	63.90	63.90	+1.95	0	1495
14:02:30	61.80	62.50	62.50	+0.55	2	1495
13:58:44	61.80	63.90	63.90	+1.95	0	1493
13:57:48	61.80	62.50	62.50	+0.55	0	1493
13:57:31	61.80	63.90	61.80	-0.15	5	1493
13:57:09	61.80	63.90	63.90	+1.95	0	1488
13:51:14	61.80	63.90	63.90	+1.95	0	1488
13:41:13	61.80	63.90	63.90	+1.95	0	1488
13:40:39	61.80	63.90	61.80	-0.15	0	1488
13:35:36	61.80	63.90	63.90	+1.95	0	1488
13:35:34	61.80	63.90	63.90	+1.95	0	1488
13:35:29	61.80	63.90	63.90	+1.95	1	1488
13:35:18	61.80	63.90	63.90	+1.95	0	1487
13:34:46	61.80	63.90	63.90	+1.95	0	1487
13:33:59	61.80	62.50	62.50	+0.55	1	1487
13:33:30	61.80	63.90	61.80	-0.15	1	1486
13:31:42	61.80	62.10	62.10	+0.15	0	1485
13:31:08	61.80	63.90	63.90	+1.95	0	1485
13:29:59	61.80	63.90	61.80	-0.15	0	1485
13:29:50	61.80	62.00	62.00	+0.05	5	1485
13:29:43	61.80	63.90	61.80	-0.15	0	1480
13:27:51	61.80	63.90	61.80	-0.15	0	1480
13:27:10	61.80	63.90	61.80	-0.15	1	1480
13:25:11	61.80	63.90	61.80	-0.15	3	1479
13:24:21	61.80	63.90	61.80	-0.15	1	1476
13:23:39	61.80	63.90	63.90	+1.95	0	1475
13:23:18	61.80	62.00	62.00	+0.05	0	1475
13:23:18	61.80	62.00	62.00	+0.05	0	1475
13:23:18	61.80	62.00	62.00	+0.05	2	1475
13:23:18	61.80	62.00	62.00	+0.05	5	1473
13:23:18	61.80	62.00	62.00	+0.05	0	1468
13:22:56	61.80	63.90	61.80	-0.15	8	1468
13:22:56	61.80	63.90	61.80	-0.15	3	1460
13:22:02	61.80	62.00	62.00	+0.05	0	1457
13:22:02	61.80	62.00	62.00	+0.05	0	1457
13:22:02	61.80	62.00	62.00	+0.05	0	1457
13:22:02	61.80	62.00	62.00	+0.05	1	1457
13:22:02	61.80	62.00	62.00	+0.05	1	1456
13:22:02	61.80	62.00	62.00	+0.05	0	1455
13:22:02	61.80	62.00	62.00	+0.05	1	1455
13:22:02	61.80	62.00	62.00	+0.05	1	1454
13:21:56	61.80	62.10	62.10	+0.15	0	1453
13:21:55	61.80	62.20	61.80	-0.15	5	1453
13:21:19	61.90	62.20	61.90	-0.05	3	1448
13:21:16	61.80	62.20	62.20	+0.25	0	1445
13:21:02	61.80	62.20	62.20	+0.25	0	1445
13:20:59	61.80	62.40	62.40	+0.45	0	1445
13:20:47	61.90	63.10	61.90	-0.05	2	1445
13:20:27	61.90	63.10	63.10	+1.15	0	1443
13:20:01	62.20	63.10	62.20	+0.25	0	1443
13:19:59	62.20	63.10	62.20	+0.25	2	1443
13:19:45	61.90	63.10	63.10	+1.15	0	1441
13:19:42	61.90	63.10	63.10	+1.15	2	1441
13:17:53	61.90	63.10	63.10	+1.15	0	1439
13:14:29	62.70	63.50	62.70	+0.75	1	1439
13:14:28	62.70	63.50	62.70	+0.75	0	1438
13:14:28	62.70	63.50	62.70	+0.75	1	1438
13:14:03	61.90	63.00	63.00	+1.05	1	1437
13:13:07	61.90	63.00	63.00	+1.05	0	1436
13:12:59	61.90	63.10	61.90	-0.05	1	1436
13:12:56	61.90	63.10	63.10	+1.15	1	1435
13:11:49	61.90	63.10	63.10	+1.15	0	1434
13:11:33	62.00	62.10	62.10	+0.15	0	1434
13:11:33	62.00	62.10	62.10	+0.15	0	1434
13:11:33	62.00	62.10	62.10	+0.15	1	1434
13:11:27	62.00	62.80	62.80	+0.85	1	1433
13:11:27	62.00	62.80	62.80	+0.85	1	1432
13:10:54	61.80	62.90	62.90	+0.95	2	1431
13:10:22	61.80	62.80	62.80	+0.85	2	1429
13:10:12	61.80	62.80	62.80	+0.85	1	1427
13:08:07	61.80	62.70	62.70	+0.75	1	1426
13:07:53	61.80	62.70	62.70	+0.75	2	1425
13:06:46	61.80	62.70	62.70	+0.75	1	1423
13:06:30	61.80	62.70	62.70	+0.75	1	1422
13:06:06	62.50	62.70	62.50	+0.55	4	1421
13:06:05	62.50	62.70	62.50	+0.55	1	1417
13:05:27	61.80	62.70	62.70	+0.75	0	1416
13:05:15	61.80	62.70	62.70	+0.75	0	1416
13:04:35	61.80	62.70	62.70	+0.75	0	1416
13:02:48	62.40	62.80	62.80	+0.85	2	1416
13:02:48	62.40	62.90	62.40	+0.45	2	1414
13:02:48	62.30	62.90	62.30	+0.35	1	1412
13:02:32	61.60	62.90	62.90	+0.95	1	1411
13:00:09	61.60	62.90	62.90	+0.95	0	1410
12:59:18	61.60	62.90	62.90	+0.95	0	1410
12:58:59	61.60	62.90	62.90	+0.95	0	1410
12:58:21	61.60	62.90	61.60	-0.35	0	1410
12:57:41	61.60	62.90	62.90	+0.95	0	1410
12:57:13	61.60	62.00	62.00	+0.05	1	1410
12:57:13	61.60	62.00	62.00	+0.05	1	1409
12:57:13	61.60	62.00	62.00	+0.05	2	1408
12:57:13	61.60	62.00	62.00	+0.05	1	1406
12:57:02	61.60	62.90	61.60	-0.35	2	1405
12:56:43	61.60	63.00	61.60	-0.35	2	1403
12:56:42	61.60	62.00	62.00	+0.05	0	1401
12:56:42	61.60	62.00	62.00	+0.05	0	1401
12:56:42	61.60	62.00	62.00	+0.05	0	1401
12:56:42	61.60	62.00	62.00	+0.05	1	1401
12:56:42	61.60	62.00	62.00	+0.05	1	1400
12:56:42	61.60	62.00	62.00	+0.05	1	1399
12:56:42	61.60	62.00	62.00	+0.05	0	1398
12:56:42	61.60	62.00	62.00	+0.05	0	1398
12:56:42	61.60	62.00	62.00	+0.05	1	1398
12:56:42	61.60	62.00	62.00	+0.05	0	1397
12:56:41	61.60	62.90	61.60	-0.35	1	1397
12:56:29	61.60	62.10	61.60	-0.35	0	1396
12:56:21	61.60	62.10	62.10	+0.15	1	1396
12:56:14	61.60	62.10	62.10	+0.15	1	1395
12:56:10	61.60	62.20	62.20	+0.25	0	1394
12:56:08	61.60	62.20	61.60	-0.35	3	1394
12:55:45	61.50	62.20	62.20	+0.25	0	1391
12:55:43	62.00	62.20	62.00	+0.05	1	1391
12:55:43	62.00	62.20	62.20	+0.25	0	1390
12:55:43	62.00	62.20	62.20	+0.25	0	1390
12:55:43	62.00	62.20	62.20	+0.25	0	1390
12:55:43	62.00	62.20	62.20	+0.25	1	1390
12:55:41	62.00	62.30	62.00	+0.05	3	1389
12:55:41	62.00	62.30	62.30	+0.35	0	1386
12:55:41	62.00	62.30	62.30	+0.35	3	1386
12:55:27	62.00	62.90	62.00	+0.05	1	1383
12:53:37	62.00	62.90	62.00	+0.05	0	1382
12:53:30	62.00	62.90	62.90	+0.95	0	1382
12:52:07	62.10	62.50	62.50	+0.55	1	1382
12:52:07	62.10	63.00	62.10	+0.15	1	1381
12:51:47	62.10	63.80	62.10	+0.15	1	1380
12:51:45	62.00	62.30	62.30	+0.35	2	1379
12:51:44	62.00	62.30	62.00	+0.05	0	1377
12:51:43	62.00	62.30	62.30	+0.35	2	1377
12:51:43	62.00	62.30	62.30	+0.35	1	1375
12:51:36	62.00	62.50	62.50	+0.55	0	1374
12:51:36	62.00	62.50	62.50	+0.55	0	1374
12:51:32	62.00	63.00	62.00	+0.05	2	1374
12:50:49	61.90	62.50	62.50	+0.55	0	1372
12:50:49	61.90	62.50	62.50	+0.55	0	1372
12:50:28	62.00	63.00	62.00	+0.05	1	1372
12:50:21	62.00	63.00	62.00	+0.05	2	1371
12:49:44	62.40	62.50	62.40	+0.45	5	1369
12:49:36	62.40	62.50	62.50	+0.55	2	1364
12:49:35	62.00	62.60	62.60	+0.65	0	1362
12:49:33	62.00	62.60	62.60	+0.65	1	1362
12:49:33	62.00	62.60	62.60	+0.65	1	1361
12:49:30	62.00	62.70	62.70	+0.75	1	1360
12:49:28	62.10	64.00	62.10	+0.15	5	1359
12:49:22	62.00	62.80	62.80	+0.85	1	1354
12:49:22	62.00	62.80	62.80	+0.85	2	1353
12:49:22	62.00	62.80	62.80	+0.85	0	1351
12:49:22	62.00	62.80	62.80	+0.85	1	1351
12:49:22	62.00	62.80	62.80	+0.85	0	1350
12:49:22	62.00	62.80	62.80	+0.85	0	1350
12:49:21	62.10	63.90	62.10	+0.15	1	1350
12:49:04	62.10	63.90	62.10	+0.15	2	1349
12:48:30	62.10	63.90	62.10	+0.15	1	1347
12:48:09	62.10	63.90	62.10	+0.15	1	1346
12:47:52	62.10	63.90	63.90	+1.95	0	1345
12:47:28	62.00	63.00	63.00	+1.05	1	1345
12:47:28	62.00	63.00	63.00	+1.05	0	1344
12:47:28	62.00	63.00	63.00	+1.05	1	1344
12:47:28	62.00	63.00	63.00	+1.05	1	1343
12:47:28	62.00	63.00	63.00	+1.05	1	1342
12:47:27	62.80	63.10	62.80	+0.85	1	1341
12:47:21	62.80	63.10	63.10	+1.15	0	1340
12:47:06	62.80	63.90	62.80	+0.85	1	1340
12:46:50	62.80	63.90	62.80	+0.85	2	1339
12:45:06	62.80	63.90	62.80	+0.85	1	1337
12:43:31	63.00	64.00	63.00	+1.05	2	1336
12:43:30	62.80	64.00	64.00	+2.05	4	1334
12:42:29	62.80	64.00	64.00	+2.05	1	1330
12:33:24	62.60	64.00	64.00	+2.05	0	1329
12:32:47	62.60	64.00	62.60	+0.65	0	1329
12:31:03	62.10	63.00	63.00	+1.05	0	1329
12:31:03	62.10	63.00	63.00	+1.05	0	1329
12:31:03	62.10	63.00	63.00	+1.05	1	1329
12:31:03	62.10	63.00	63.00	+1.05	1	1328
12:31:03	62.10	63.00	63.00	+1.05	2	1327
12:27:09	62.00	63.00	63.00	+1.05	2	1325
12:27:09	62.00	63.00	63.00	+1.05	0	1323
12:27:09	62.00	63.00	63.00	+1.05	2	1323
12:27:08	62.80	64.50	62.80	+0.85	4	1321
12:26:47	62.80	64.50	62.80	+0.85	1	1317
12:26:35	62.80	63.00	63.00	+1.05	1	1316
12:26:35	62.80	63.00	63.00	+1.05	2	1315
12:26:35	62.80	63.00	63.00	+1.05	1	1313
12:26:35	62.80	63.00	63.00	+1.05	1	1312
12:26:34	62.80	64.50	62.80	+0.85	4	1311
12:24:29	62.80	64.50	62.80	+0.85	0	1307
12:24:03	62.10	63.00	63.00	+1.05	1	1307
12:24:03	62.10	63.00	63.00	+1.05	1	1306
12:24:03	62.10	63.00	63.00	+1.05	1	1305
12:24:03	62.10	63.00	63.00	+1.05	2	1304
12:24:02	62.80	64.00	62.80	+0.85	3	1302
12:24:02	62.80	64.00	62.80	+0.85	5	1299
12:21:13	62.30	63.00	63.00	+1.05	2	1294
12:21:11	62.80	63.00	63.00	+1.05	1	1292
12:21:11	62.80	63.00	63.00	+1.05	1	1291
12:21:11	62.80	63.00	63.00	+1.05	1	1290
12:21:10	62.80	64.00	62.80	+0.85	2	1289
12:21:09	62.80	64.00	62.80	+0.85	0	1287
12:21:01	62.80	63.00	63.00	+1.05	1	1287
12:21:01	62.80	63.00	63.00	+1.05	2	1286
12:21:00	62.80	64.00	62.80	+0.85	2	1284
12:20:52	62.10	63.00	63.00	+1.05	0	1282
12:20:52	62.10	63.00	63.00	+1.05	1	1282
12:20:52	62.10	63.00	63.00	+1.05	1	1281
12:20:52	62.10	63.00	63.00	+1.05	0	1280
12:20:52	62.10	63.00	63.00	+1.05	0	1280
12:20:52	62.10	63.00	63.00	+1.05	0	1280
12:20:52	62.10	63.00	63.00	+1.05	1	1280
12:20:51	62.30	64.50	62.30	+0.35	3	1279
12:20:51	62.80	64.50	62.80	+0.85	5	1276
12:20:29	63.00	65.00	63.00	+1.05	1	1271
12:20:29	63.00	65.00	63.00	+1.05	2	1270
12:20:28	62.40	63.20	63.20	+1.25	1	1268
12:20:20	62.40	63.20	63.20	+1.25	0	1267
12:19:37	62.30	63.20	63.20	+1.25	1	1267
12:19:30	62.30	63.20	63.20	+1.25	0	1266
12:19:23	62.30	63.30	63.30	+1.35	0	1266
12:19:23	62.30	63.30	63.30	+1.35	1	1266
12:19:22	62.80	63.50	62.80	+0.85	5	1265
12:19:16	62.80	63.50	63.50	+1.55	0	1260
12:18:48	62.80	63.50	63.50	+1.55	0	1260
12:18:06	62.80	63.50	63.50	+1.55	0	1260
12:17:58	62.80	63.50	63.50	+1.55	0	1260
12:17:58	62.80	63.50	63.50	+1.55	0	1260
12:17:40	62.30	63.60	63.60	+1.65	1	1260
12:17:40	62.30	63.60	63.60	+1.65	0	1259
12:17:40	62.30	63.60	63.60	+1.65	2	1259
12:17:39	63.40	63.80	63.40	+1.45	3	1257
12:17:39	62.30	63.60	63.60	+1.65	0	1254
12:17:39	62.30	63.60	63.60	+1.65	1	1254
12:17:39	62.30	63.60	63.60	+1.65	0	1253
12:17:39	62.30	63.60	63.60	+1.65	1	1253
12:17:39	62.30	63.60	63.60	+1.65	0	1252
12:17:39	63.40	63.80	63.40	+1.45	3	1252
12:17:36	63.40	63.80	63.40	+1.45	2	1249
12:17:26	63.40	63.80	63.80	+1.85	1	1247
12:17:08	63.60	65.00	63.60	+1.65	5	1246
12:17:07	63.40	63.80	63.80	+1.85	1	1241
12:17:03	63.40	63.80	63.40	+1.45	0	1240
12:16:54	63.60	63.80	63.80	+1.85	1	1240
12:16:54	63.60	63.80	63.80	+1.85	1	1239
12:16:54	63.60	63.80	63.80	+1.85	1	1238
12:16:54	63.60	63.80	63.80	+1.85	0	1237
12:16:54	63.60	63.80	63.80	+1.85	0	1237
12:16:54	63.60	63.80	63.80	+1.85	0	1237
12:16:53	63.60	65.30	63.60	+1.65	3	1237
12:16:53	63.60	63.80	63.80	+1.85	0	1234
12:16:53	63.60	63.80	63.80	+1.85	0	1234
12:16:53	63.60	63.80	63.80	+1.85	1	1234
12:16:53	63.60	63.80	63.80	+1.85	1	1233
12:16:53	63.60	65.30	63.60	+1.65	2	1232
12:16:50	63.60	65.30	63.60	+1.65	0	1230
12:16:39	63.70	64.00	63.70	+1.75	3	1230
12:16:37	63.80	64.00	63.80	+1.85	4	1227
12:16:28	63.70	64.00	64.00	+2.05	1	1223
12:16:28	63.70	64.00	64.00	+2.05	1	1222
12:16:27	63.80	64.60	63.80	+1.85	5	1221
12:16:19	63.70	64.00	64.00	+2.05	0	1216
12:16:19	63.70	64.00	64.00	+2.05	0	1216
12:16:19	63.70	64.00	64.00	+2.05	1	1216
12:16:19	63.70	64.00	64.00	+2.05	0	1215
12:16:19	63.70	64.00	64.00	+2.05	1	1215
12:16:19	63.70	64.00	64.00	+2.05	0	1214
12:16:08	63.80	64.40	64.40	+2.45	0	1214
12:16:07	63.80	64.60	63.80	+1.85	0	1214
12:16:05	63.80	64.60	63.80	+1.85	4	1214
12:15:53	63.80	64.50	64.50	+2.55	1	1210
12:15:10	63.70	64.60	64.60	+2.65	0	1209
12:15:09	64.40	65.20	64.40	+2.45	3	1209
12:07:36	64.40	65.30	64.40	+2.45	0	1206
12:06:02	64.30	65.00	65.00	+3.05	1	1206
12:05:52	64.30	64.60	64.60	+2.65	1	1205
12:05:26	64.40	65.30	65.30	+3.35	0	1204
12:04:45	64.40	65.30	64.40	+2.45	2	1204
12:03:23	64.40	65.00	65.00	+3.05	0	1202
12:03:10	64.60	64.80	64.80	+2.85	1	1202
12:03:10	64.60	64.80	64.80	+2.85	1	1201
12:02:52	64.80	65.00	65.00	+3.05	1	1200
12:02:44	63.70	65.00	65.00	+3.05	1	1199
12:02:44	63.70	65.00	65.00	+3.05	1	1198
12:02:44	63.70	65.00	65.00	+3.05	1	1197
12:02:44	63.70	65.00	65.00	+3.05	1	1196
12:02:44	63.70	65.00	65.00	+3.05	1	1195
12:02:42	64.80	65.30	64.80	+2.85	5	1194
12:02:40	64.80	65.00	65.00	+3.05	0	1189
12:02:40	64.80	65.00	65.00	+3.05	0	1189
12:02:40	64.80	65.00	65.00	+3.05	1	1189
12:02:40	64.80	65.00	65.00	+3.05	1	1188
12:02:40	64.80	65.00	65.00	+3.05	0	1187
12:02:40	64.80	65.00	65.00	+3.05	0	1187
12:02:40	64.80	65.00	65.00	+3.05	1	1187
12:02:40	64.80	65.00	65.00	+3.05	1	1186
12:02:40	64.80	65.00	65.00	+3.05	0	1185
12:02:39	64.80	65.20	64.80	+2.85	2	1185
12:02:32	64.80	65.30	64.80	+2.85	1	1183
12:02:08	64.80	65.30	64.80	+2.85	0	1182
12:01:59	64.80	65.30	64.80	+2.85	1	1182
12:01:58	63.70	65.00	65.00	+3.05	1	1181
12:01:58	63.70	65.00	65.00	+3.05	1	1180
12:01:58	63.70	65.00	65.00	+3.05	1	1179
12:01:58	63.70	65.00	65.00	+3.05	1	1178
12:01:58	63.70	65.00	65.00	+3.05	1	1177
12:01:58	63.70	65.30	65.30	+3.35	0	1176
12:01:57	64.80	65.30	64.80	+2.85	1	1176
12:01:06	64.80	65.30	64.80	+2.85	1	1175
12:00:54	64.80	65.30	65.30	+3.35	0	1174
12:00:00	64.80	65.10	65.10	+3.15	1	1174
11:59:57	64.80	65.20	65.20	+3.25	0	1173
11:59:53	64.80	65.30	64.80	+2.85	1	1173
11:59:21	64.80	65.30	65.30	+3.35	1	1172
11:59:06	64.80	65.50	64.80	+2.85	2	1171
11:59:06	64.90	65.50	64.90	+2.95	2	1169
11:58:48	64.90	65.50	65.50	+3.55	0	1167
11:58:38	64.90	65.50	64.90	+2.95	1	1167
11:56:53	64.90	65.50	65.50	+3.55	0	1166
11:56:52	65.10	65.80	65.80	+3.85	1	1166
11:56:52	65.10	66.40	65.10	+3.15	1	1165
11:56:52	65.10	66.40	65.10	+3.15	3	1164
11:56:52	65.20	66.40	65.20	+3.25	3	1161
11:52:54	65.20	66.40	66.40	+4.45	0	1158
11:52:34	65.20	66.40	66.40	+4.45	0	1158
11:50:26	65.20	66.40	66.40	+4.45	0	1158
11:49:33	65.80	66.40	65.80	+3.85	3	1158
11:46:36	65.20	66.40	66.40	+4.45	1	1155
11:45:12	65.20	66.40	66.40	+4.45	0	1154
11:40:32	65.10	66.20	66.20	+4.25	1	1154
11:40:31	66.00	66.40	66.00	+4.05	3	1153
11:40:22	66.00	66.40	66.00	+4.05	2	1150
11:37:53	66.00	66.30	66.30	+4.35	2	1148
11:37:46	66.00	66.30	66.30	+4.35	1	1146
11:37:38	66.00	66.20	66.20	+4.25	2	1145
11:37:38	66.00	66.30	66.00	+4.05	2	1143
11:37:38	66.00	66.30	66.00	+4.05	1	1141
11:37:37	65.10	66.20	66.20	+4.25	4	1140
11:36:51	65.00	66.20	66.20	+4.25	0	1136
11:36:12	65.00	66.20	66.20	+4.25	0	1136
11:35:45	65.00	66.20	66.20	+4.25	0	1136
11:35:19	65.00	66.20	65.00	+3.05	1	1136
11:28:56	65.00	66.00	66.00	+4.05	0	1135
11:28:55	65.00	66.00	66.00	+4.05	1	1135
11:28:55	65.00	66.00	66.00	+4.05	1	1134
11:28:52	65.00	66.10	66.10	+4.15	0	1133
11:27:34	66.00	66.30	66.00	+4.05	3	1133
11:27:33	66.00	66.30	66.00	+4.05	0	1130
11:27:33	66.00	66.30	66.00	+4.05	1	1130
11:27:33	66.00	66.30	66.00	+4.05	0	1129
11:27:32	65.00	66.20	66.20	+4.25	2	1129
11:23:20	65.00	66.20	66.20	+4.25	1	1127
11:23:00	65.00	66.20	66.20	+4.25	1	1126
11:21:38	65.00	66.20	66.20	+4.25	1	1125
11:19:16	64.90	66.10	66.10	+4.15	1	1124
11:17:21	64.90	66.20	66.20	+4.25	0	1123
11:15:36	64.90	66.20	66.20	+4.25	0	1123
11:13:41	65.80	66.30	65.80	+3.85	4	1123
11:13:41	65.80	66.30	65.80	+3.85	0	1119
11:13:39	64.90	66.00	66.00	+4.05	5	1119
11:13:39	64.90	66.00	66.00	+4.05	0	1114
11:13:02	64.90	66.10	66.10	+4.15	0	1114
11:11:18	65.00	66.10	66.10	+4.15	0	1114
11:11:17	65.00	66.20	65.00	+3.05	0	1114
11:09:39	65.00	66.20	66.20	+4.25	0	1114
11:07:31	65.00	66.20	66.20	+4.25	0	1114
11:06:59	65.00	66.20	65.00	+3.05	2	1114
11:06:51	65.00	66.20	66.20	+4.25	0	1112
11:03:49	65.00	66.20	65.00	+3.05	0	1112
11:03:32	65.00	66.20	65.00	+3.05	3	1112
11:03:26	65.00	66.20	66.20	+4.25	0	1109
11:01:08	64.80	66.20	66.20	+4.25	1	1109
10:59:48	64.80	66.20	66.20	+4.25	1	1108
10:56:57	64.80	66.20	66.20	+4.25	0	1107
10:55:19	64.00	65.30	65.30	+3.35	2	1107
10:55:19	64.00	65.30	65.30	+3.35	1	1105
10:55:16	64.00	65.40	65.40	+3.45	1	1104
10:54:35	65.20	66.20	65.20	+3.25	0	1103
10:54:28	63.70	65.40	65.40	+3.45	4	1103
10:54:28	63.70	65.40	65.40	+3.45	1	1099
10:54:27	65.20	66.20	65.20	+3.25	5	1098
10:53:48	65.20	65.50	65.50	+3.55	1	1093
10:53:48	65.20	65.50	65.50	+3.55	1	1092
10:53:48	65.20	65.50	65.50	+3.55	0	1091
10:52:16	65.20	66.00	66.00	+4.05	2	1091
10:52:15	65.20	66.20	65.20	+3.25	4	1089
10:51:24	65.20	66.20	65.20	+3.25	0	1085
10:49:02	65.20	66.20	66.20	+4.25	0	1085
10:48:12	65.30	66.30	65.30	+3.35	3	1085
10:47:20	66.00	66.30	66.00	+4.05	1	1082
10:47:19	66.00	66.30	66.00	+4.05	2	1081
10:47:07	65.40	66.20	65.40	+3.45	0	1079
10:46:01	65.40	66.20	66.20	+4.25	2	1079
10:45:15	65.40	66.20	66.20	+4.25	0	1077
10:45:14	65.40	66.20	65.40	+3.45	0	1077
10:43:18	65.40	66.20	66.20	+4.25	0	1077
10:42:49	65.30	66.20	66.20	+4.25	0	1077
10:41:28	65.20	66.00	66.00	+4.05	1	1077
10:41:28	65.20	66.00	66.00	+4.05	0	1076
10:41:17	65.20	66.10	66.10	+4.15	0	1076
10:39:02	65.20	66.10	66.10	+4.15	2	1076
10:38:38	65.40	66.00	65.40	+3.45	1	1074
10:38:27	65.40	66.00	65.40	+3.45	0	1073
10:38:26	65.40	66.00	65.40	+3.45	1	1073
10:38:15	65.40	66.00	66.00	+4.05	1	1072
10:38:14	65.50	66.30	65.50	+3.55	3	1071
10:37:39	66.00	66.30	66.00	+4.05	5	1068
10:37:38	65.50	66.20	66.20	+4.25	2	1063
10:35:43	65.50	66.20	66.20	+4.25	0	1061
10:32:45	65.50	66.20	66.20	+4.25	2	1061
10:27:50	65.40	66.20	66.20	+4.25	0	1059
10:22:33	66.00	66.30	66.00	+4.05	2	1059
10:22:33	66.00	66.30	66.00	+4.05	1	1057
10:22:15	66.00	66.50	66.00	+4.05	1	1056
10:21:51	66.00	66.50	66.00	+4.05	0	1055
10:21:19	66.00	66.50	66.50	+4.55	1	1055
10:21:09	66.00	66.50	66.50	+4.55	0	1054
10:21:01	66.30	67.00	66.30	+4.35	3	1054
10:20:53	66.30	67.00	67.00	+5.05	0	1051
10:20:39	66.30	67.00	67.00	+5.05	0	1051
10:20:38	66.50	67.20	66.50	+4.55	3	1051
10:20:19	66.40	67.20	67.20	+5.25	1	1048
10:19:14	66.10	67.00	67.00	+5.05	1	1047
10:18:36	66.10	67.00	67.00	+5.05	1	1046
10:17:37	66.00	67.00	67.00	+5.05	0	1045
10:17:22	66.00	67.00	67.00	+5.05	2	1045
10:17:21	66.00	67.00	67.00	+5.05	0	1043
10:17:21	66.00	67.00	67.00	+5.05	1	1043
10:16:56	66.00	67.00	66.00	+4.05	1	1042
10:16:33	66.00	67.00	67.00	+5.05	1	1041
10:16:27	66.00	67.00	67.00	+5.05	0	1040
10:15:58	66.20	66.50	66.20	+4.25	1	1040
10:15:34	66.00	66.50	66.00	+4.05	0	1039
10:15:34	66.00	66.50	66.00	+4.05	0	1039
10:15:23	65.80	66.50	66.50	+4.55	2	1039
10:15:23	65.80	66.50	66.50	+4.55	2	1037
10:15:19	65.80	66.50	65.80	+3.85	0	1035
10:15:09	65.40	66.50	66.50	+4.55	1	1035
10:13:52	65.80	66.50	65.80	+3.85	3	1034
10:13:19	64.90	66.40	66.40	+4.45	2	1031
10:12:51	64.90	66.40	66.40	+4.45	3	1029
10:12:51	64.90	66.00	66.00	+4.05	2	1026
10:12:31	64.90	66.00	66.00	+4.05	1	1024
10:12:18	64.90	66.00	66.00	+4.05	2	1023
10:10:18	64.90	66.00	66.00	+4.05	0	1021
10:09:17	65.00	66.90	65.00	+3.05	3	1021
10:08:30	64.50	65.40	65.40	+3.45	2	1018
10:08:20	63.70	65.00	65.00	+3.05	3	1016
10:06:27	63.60	64.40	64.40	+2.45	1	1013
10:05:56	63.60	64.40	64.40	+2.45	1	1012
10:05:27	63.60	64.40	64.40	+2.45	0	1011
10:03:59	63.60	64.40	64.40	+2.45	0	1011
10:03:38	63.60	64.40	64.40	+2.45	0	1011
10:02:56	63.60	64.40	63.60	+1.65	1	1011
10:02:50	64.00	64.30	64.00	+2.05	1	1010
10:02:50	64.00	64.30	64.00	+2.05	1	1009
10:02:50	64.00	64.30	64.00	+2.05	1	1008
10:01:20	63.60	64.30	63.60	+1.65	0	1007
10:01:07	63.60	64.30	63.60	+1.65	1	1007
10:00:57	63.60	64.30	63.60	+1.65	2	1006
10:00:05	63.60	64.30	64.30	+2.35	0	1004
10:00:04	63.60	64.30	64.30	+2.35	3	1004
09:59:59	63.60	64.00	64.00	+2.05	0	1001
09:59:59	63.70	64.30	63.70	+1.75	1	1001
09:58:57	63.80	64.40	63.80	+1.85	0	1000
09:58:54	63.80	64.00	64.00	+2.05	1	1000
09:58:49	63.80	64.00	64.00	+2.05	1	999
09:58:49	63.80	64.00	64.00	+2.05	1	998
09:58:41	63.70	64.00	64.00	+2.05	5	997
09:58:40	63.80	64.30	63.80	+1.85	2	992
09:58:01	63.80	64.30	63.80	+1.85	3	990
09:55:26	63.80	64.00	64.00	+2.05	1	987
09:55:26	63.80	64.00	64.00	+2.05	0	986
09:55:26	63.80	64.00	64.00	+2.05	0	986
09:55:26	63.80	64.00	64.00	+2.05	1	986
09:55:26	63.80	64.00	64.00	+2.05	0	985
09:55:26	63.80	64.00	64.00	+2.05	1	985
09:55:19	63.80	64.00	64.00	+2.05	5	984
09:55:18	63.80	64.50	63.80	+1.85	1	979
09:55:17	63.80	64.50	63.80	+1.85	0	978
09:55:11	63.80	64.50	63.80	+1.85	3	978
09:54:56	63.70	64.00	64.00	+2.05	4	975
09:54:56	63.70	64.00	64.00	+2.05	1	971
09:54:55	63.70	64.20	63.70	+1.75	2	970
09:54:55	63.80	64.20	63.80	+1.85	3	968
09:54:55	63.80	64.20	63.80	+1.85	2	965
09:54:55	63.80	64.20	63.80	+1.85	3	963
09:54:45	64.00	65.40	64.00	+2.05	4	960
09:54:36	64.00	65.40	64.00	+2.05	1	956
09:54:35	63.80	64.40	64.40	+2.45	5	955
09:52:40	63.80	64.40	64.40	+2.45	2	950
09:52:13	63.80	64.40	64.40	+2.45	1	948
09:51:32	63.80	64.40	63.80	+1.85	3	947
09:50:54	63.80	64.10	64.10	+2.15	1	944
09:50:54	63.80	64.10	64.10	+2.15	1	943
09:50:44	64.00	64.20	64.20	+2.25	1	942
09:50:44	64.00	64.40	64.00	+2.05	1	941
09:50:14	63.70	64.50	64.50	+2.55	0	940
09:50:13	63.80	65.40	63.80	+1.85	3	940
09:50:13	63.80	65.40	63.80	+1.85	5	937
09:50:03	63.80	65.40	65.40	+3.45	1	932
09:48:54	64.00	64.50	64.50	+2.55	5	931
09:48:49	63.70	64.60	63.70	+1.75	2	926
09:48:42	63.80	64.60	63.80	+1.85	3	924
09:48:05	63.70	64.60	64.60	+2.65	1	921
09:48:05	63.70	64.60	64.60	+2.65	1	920
09:48:04	64.00	65.40	64.00	+2.05	5	919
09:47:43	63.70	64.70	64.70	+2.75	1	914
09:47:32	64.60	64.80	64.80	+2.85	0	913
09:47:32	64.60	64.80	64.80	+2.85	1	913
09:47:32	64.60	64.80	64.80	+2.85	0	912
09:47:32	64.60	64.80	64.80	+2.85	0	912
09:47:31	63.70	64.90	63.70	+1.75	2	912
09:47:31	64.10	64.90	64.10	+2.15	3	910
09:47:31	64.50	64.90	64.50	+2.55	3	907
09:47:31	64.60	64.90	64.60	+2.65	2	904
09:47:28	64.60	64.90	64.90	+2.95	1	902
09:47:25	64.60	65.00	65.00	+3.05	1	901
09:47:12	64.60	66.00	64.60	+2.65	2	900
09:46:44	64.60	66.00	64.60	+2.65	0	898
09:45:37	64.80	67.00	64.80	+2.85	0	898
09:45:12	64.80	65.00	65.00	+3.05	5	898
09:45:10	64.80	66.50	64.80	+2.85	4	893
09:44:55	64.80	66.50	64.80	+2.85	0	889
09:44:51	64.80	66.50	66.50	+4.55	2	889
09:44:39	64.50	65.00	65.00	+3.05	5	887
09:44:38	64.80	66.00	64.80	+2.85	4	882
09:44:30	64.80	66.00	64.80	+2.85	1	878
09:43:00	64.60	66.00	64.60	+2.65	1	877
09:42:49	64.60	65.00	65.00	+3.05	1	876
09:42:28	64.60	65.00	65.00	+3.05	1	875
09:42:28	64.60	65.00	65.00	+3.05	0	874
09:42:12	64.60	65.00	65.00	+3.05	1	874
09:42:12	64.60	65.00	65.00	+3.05	1	873
09:42:12	64.60	65.00	65.00	+3.05	3	872
09:42:11	64.80	66.00	64.80	+2.85	5	869
09:41:49	64.80	66.00	66.00	+4.05	0	864
09:41:28	64.80	67.20	67.20	+5.25	0	864
09:41:22	64.60	65.00	65.00	+3.05	5	864
09:41:21	64.60	66.00	64.60	+2.65	2	859
09:41:21	64.70	66.00	64.70	+2.75	2	857
09:41:21	64.80	66.00	64.80	+2.85	1	855
09:41:20	64.80	66.00	64.80	+2.85	1	854
09:40:23	64.80	67.00	64.80	+2.85	2	853
09:40:14	64.80	67.00	64.80	+2.85	1	851
09:39:22	64.80	65.00	65.00	+3.05	2	850
09:39:22	64.80	65.00	65.00	+3.05	2	848
09:39:22	64.80	65.00	65.00	+3.05	0	846
09:39:20	64.70	67.00	64.70	+2.75	1	846
09:39:20	64.80	67.00	64.80	+2.85	4	845
09:39:10	64.80	67.00	64.80	+2.85	0	841
09:36:12	64.70	66.00	66.00	+4.05	1	841
09:35:56	64.70	67.00	67.00	+5.05	1	840
09:35:49	64.70	67.00	67.00	+5.05	1	839
09:34:05	64.60	67.00	67.00	+5.05	0	838
09:33:46	64.30	67.20	67.20	+5.25	1	838
09:33:46	64.30	67.00	67.00	+5.05	3	837
09:33:38	64.60	67.20	64.60	+2.65	3	834
09:33:37	64.60	66.90	66.90	+4.95	5	831
09:33:02	64.30	67.00	67.00	+5.05	1	826
09:32:25	64.50	67.00	67.00	+5.05	1	825
09:32:18	66.60	67.00	66.60	+4.65	0	824
09:32:17	64.30	66.90	66.90	+4.95	7	824
09:32:07	64.20	65.00	65.00	+3.05	1	817
09:32:07	64.20	65.00	65.00	+3.05	2	816
09:32:07	64.20	65.00	65.00	+3.05	1	814
09:32:00	64.20	65.10	65.10	+3.15	0	813
09:31:56	64.10	65.10	65.10	+3.15	1	813
09:31:55	64.20	66.90	64.20	+2.25	5	812
09:31:45	64.20	66.90	66.90	+4.95	0	807
09:31:30	64.10	66.90	66.90	+4.95	0	807
09:31:28	66.60	67.00	67.00	+5.05	1	807
09:31:28	66.60	67.00	67.00	+5.05	3	806
09:31:21	64.20	66.90	66.90	+4.95	5	803
09:31:03	64.20	66.50	66.50	+4.55	0	798
09:31:02	64.20	66.50	66.50	+4.55	0	798
09:30:32	65.00	65.10	65.00	+3.05	1	798
09:30:25	65.00	65.10	65.00	+3.05	1	797
09:30:22	64.90	65.20	64.90	+2.95	3	796
09:30:18	64.10	65.20	65.20	+3.25	1	793
09:30:14	64.10	65.20	65.20	+3.25	0	792
09:30:03	65.00	65.10	65.00	+3.05	1	792
09:30:03	65.00	65.10	65.00	+3.05	3	791
09:30:03	65.00	65.10	65.00	+3.05	5	788
09:29:57	64.90	65.00	64.90	+2.95	4	783
09:29:47	64.00	65.00	65.00	+3.05	0	779
09:29:47	64.00	65.00	65.00	+3.05	0	779
09:29:37	64.00	65.00	65.00	+3.05	2	779
09:29:33	64.00	65.00	65.00	+3.05	0	777
09:29:29	64.50	64.90	64.50	+2.55	3	777
09:29:29	64.00	64.70	64.70	+2.75	3	774
09:29:26	63.90	64.90	63.90	+1.95	3	771
09:29:26	62.00	64.70	64.70	+2.75	3	768
09:29:26	64.00	64.90	64.00	+2.05	2	765
09:29:24	64.00	65.00	64.00	+2.05	1	763
09:29:24	64.70	65.00	64.70	+2.75	1	762
09:29:23	64.70	65.00	64.70	+2.75	2	761
09:29:11	63.90	65.00	63.90	+1.95	1	759
09:29:10	62.90	64.70	64.70	+2.75	5	758
09:29:09	63.90	64.90	63.90	+1.95	2	753
09:29:08	63.90	64.90	63.90	+1.95	1	751
09:28:56	63.00	64.90	64.90	+2.95	0	750
09:28:35	63.90	64.50	63.90	+1.95	0	750
09:28:30	63.90	64.50	63.90	+1.95	1	750
09:28:16	64.00	64.70	64.00	+2.05	2	749
09:28:12	64.00	64.70	64.70	+2.75	0	747
09:28:11	64.00	64.70	64.00	+2.05	1	747
09:28:00	64.00	64.70	64.00	+2.05	1	746
09:27:57	64.00	64.70	64.00	+2.05	1	745
09:27:43	64.00	64.70	64.00	+2.05	1	744
09:27:39	62.80	64.70	64.70	+2.75	0	743
09:27:28	62.80	64.70	64.70	+2.75	1	743
09:27:00	62.80	64.70	64.70	+2.75	0	742
09:26:45	62.00	64.70	64.70	+2.75	1	742
09:26:20	64.00	64.50	64.50	+2.55	2	741
09:26:20	64.00	64.70	64.00	+2.05	2	739
09:26:20	64.00	64.70	64.00	+2.05	5	737
09:26:19	63.00	64.50	64.50	+2.55	5	732
09:26:01	63.00	64.70	63.00	+1.05	0	727
09:25:59	62.00	63.50	63.50	+1.55	2	727
09:25:49	62.00	63.50	63.50	+1.55	0	725
09:25:46	62.00	63.50	63.50	+1.55	1	725
09:25:45	62.00	63.50	63.50	+1.55	1	724
09:25:42	62.00	63.50	63.50	+1.55	0	723
09:25:35	61.80	63.50	63.50	+1.55	0	723
09:25:32	61.80	63.50	63.50	+1.55	0	723
09:25:31	61.80	63.70	63.70	+1.75	1	723
09:25:31	63.00	63.70	63.00	+1.05	1	722
09:25:30	63.00	63.70	63.00	+1.05	1	721
09:25:20	63.00	63.70	63.70	+1.75	1	720
09:25:20	63.00	63.70	63.70	+1.75	1	719
09:25:17	63.50	64.50	63.50	+1.55	3	718
09:25:17	63.00	64.00	64.00	+2.05	3	715
09:25:16	63.00	64.50	63.00	+1.05	2	712
09:25:16	63.00	64.50	63.00	+1.05	1	710
09:24:59	63.30	64.70	63.30	+1.35	1	709
09:24:57	63.30	64.70	64.70	+2.75	0	708
09:24:50	63.30	64.70	63.30	+1.35	1	708
09:24:47	62.80	63.50	63.50	+1.55	1	707
09:24:44	63.00	63.30	63.00	+1.05	1	706
09:24:44	62.80	63.30	63.30	+1.35	1	705
09:24:44	62.80	63.50	63.50	+1.55	0	704
09:24:44	62.80	63.50	63.50	+1.55	1	704
09:24:40	62.80	63.70	63.70	+1.75	0	703
09:24:40	62.80	63.70	63.70	+1.75	1	703
09:24:16	62.80	64.50	62.80	+0.85	2	702
09:22:56	61.80	64.00	64.00	+2.05	1	700
09:22:56	61.80	64.00	64.00	+2.05	0	699
09:22:55	63.70	64.70	63.70	+1.75	3	699
09:22:45	63.70	64.70	63.70	+1.75	3	696
09:22:33	63.70	64.70	64.70	+2.75	1	693
09:22:30	64.50	67.00	64.50	+2.55	3	692
09:22:30	63.70	64.70	64.70	+2.75	1	689
09:22:30	63.70	64.70	64.70	+2.75	1	688
09:22:30	63.70	64.70	64.70	+2.75	1	687
09:22:30	64.50	67.00	64.50	+2.55	5	686
09:22:29	64.60	67.00	64.60	+2.65	1	681
09:22:17	64.60	67.00	64.60	+2.65	2	680
09:21:58	64.50	65.00	65.00	+3.05	1	678
09:21:56	64.50	65.00	65.00	+3.05	1	677
09:21:54	64.50	65.00	65.00	+3.05	1	676
09:21:44	64.80	67.00	64.80	+2.85	0	675
09:21:43	64.80	67.00	64.80	+2.85	2	675
09:21:41	64.80	67.00	64.80	+2.85	1	673
09:21:39	64.80	67.00	64.80	+2.85	1	672
09:21:36	64.20	65.00	65.00	+3.05	0	671
09:21:35	64.20	65.00	65.00	+3.05	1	671
09:21:35	64.20	65.00	65.00	+3.05	1	670
09:21:35	64.20	65.00	65.00	+3.05	2	669
09:21:34	64.60	67.00	64.60	+2.65	5	667
09:21:34	64.60	67.00	64.60	+2.65	3	662
09:21:34	64.20	65.00	65.00	+3.05	1	659
09:21:34	64.20	65.00	65.00	+3.05	1	658
09:21:34	64.20	65.00	65.00	+3.05	1	657
09:21:34	64.60	67.00	64.60	+2.65	3	656
09:21:33	64.60	65.10	65.10	+3.15	2	653
09:21:30	64.60	65.10	65.10	+3.15	1	651
09:21:28	64.60	65.20	65.20	+3.25	2	650
09:20:38	65.10	66.00	66.00	+4.05	0	648
09:20:36	65.10	66.00	66.00	+4.05	1	648
09:20:36	65.10	66.00	66.00	+4.05	1	647
09:20:35	65.80	66.00	65.80	+3.85	3	646
09:20:35	65.10	66.00	66.00	+4.05	0	643
09:20:35	65.10	66.00	66.00	+4.05	0	643
09:20:35	65.10	66.00	66.00	+4.05	0	643
09:20:35	65.10	66.00	66.00	+4.05	1	643
09:20:35	65.10	66.00	66.00	+4.05	1	642
09:20:35	65.80	67.50	65.80	+3.85	2	641
09:20:29	65.80	68.00	65.80	+3.85	3	639
09:20:23	65.80	68.00	68.00	+6.05	0	636
09:20:14	66.30	68.00	66.30	+4.35	0	636
09:20:09	66.30	68.00	66.30	+4.35	2	636
09:20:08	65.80	66.50	66.50	+4.55	0	634
09:20:05	65.80	66.50	66.50	+4.55	0	634
09:20:05	65.80	66.50	66.50	+4.55	0	634
09:20:05	65.80	66.50	66.50	+4.55	1	634
09:19:32	66.00	66.50	66.50	+4.55	1	633
09:19:24	66.00	66.50	66.50	+4.55	1	632
09:19:21	66.00	66.50	66.50	+4.55	0	631
09:19:07	66.50	68.00	66.50	+4.55	0	631
09:19:03	66.50	68.00	66.50	+4.55	2	631
09:18:58	66.60	66.80	66.80	+4.85	2	629
09:18:58	66.60	66.80	66.80	+4.85	1	627
09:18:55	66.70	66.90	66.90	+4.95	1	626
09:18:55	66.70	66.90	66.90	+4.95	1	625
09:18:55	66.70	66.90	66.90	+4.95	1	624
09:18:51	66.70	67.00	66.70	+4.75	1	623
09:18:48	66.70	67.00	67.00	+5.05	1	622
09:18:45	66.70	68.50	66.70	+4.75	0	621
09:18:44	66.00	67.00	67.00	+5.05	1	621
09:18:42	66.00	67.00	67.00	+5.05	1	620
09:18:37	66.00	67.00	67.00	+5.05	0	619
09:18:37	66.00	67.00	67.00	+5.05	1	619
09:18:37	66.00	67.00	67.00	+5.05	1	618
09:18:36	66.70	68.00	66.70	+4.75	1	617
09:18:31	66.70	68.00	66.70	+4.75	2	616
09:18:29	66.70	68.00	66.70	+4.75	2	614
09:18:20	66.70	67.00	67.00	+5.05	1	612
09:18:17	66.70	67.00	67.00	+5.05	1	611
09:18:17	66.70	67.00	67.00	+5.05	1	610
09:18:14	66.50	67.00	67.00	+5.05	1	609
09:18:14	66.50	67.00	67.00	+5.05	1	608
09:18:14	66.50	67.00	67.00	+5.05	1	607
09:18:11	66.50	68.50	66.50	+4.55	2	606
09:18:10	66.00	67.00	67.00	+5.05	0	604
09:18:10	66.00	67.00	67.00	+5.05	2	604
09:18:07	66.00	67.10	67.10	+5.15	2	602
09:18:06	66.80	68.00	66.80	+4.85	5	600
09:17:59	66.00	67.10	67.10	+5.15	1	595
09:17:59	66.00	67.10	67.10	+5.15	4	594
09:17:58	66.50	67.20	66.50	+4.55	5	590
09:17:49	66.00	67.20	67.20	+5.25	1	585
09:17:46	66.90	68.00	66.90	+4.95	5	584
09:17:39	66.00	67.20	67.20	+5.25	1	579
09:17:30	66.00	67.20	67.20	+5.25	2	578
09:17:29	66.00	67.20	67.20	+5.25	2	576
09:17:28	66.80	68.50	66.80	+4.85	5	574
09:16:29	66.00	67.10	67.10	+5.15	1	569
09:16:29	66.00	67.10	67.10	+5.15	1	568
09:16:29	66.00	67.10	67.10	+5.15	1	567
09:15:44	66.90	69.00	66.90	+4.95	1	566
09:15:37	66.90	69.00	66.90	+4.95	3	565
09:15:12	66.90	69.00	66.90	+4.95	1	562
09:14:47	66.90	69.00	69.00	+7.05	1	561
09:14:42	66.90	69.00	69.00	+7.05	0	560
09:14:15	66.90	69.00	69.00	+7.05	0	560
09:14:13	66.90	69.00	69.00	+7.05	0	560
09:13:51	66.90	69.00	69.00	+7.05	0	560
09:13:13	66.50	67.80	67.80	+5.85	0	560
09:13:12	67.50	69.00	67.50	+5.55	1	560
09:13:04	67.50	69.00	67.50	+5.55	2	559
09:12:30	66.90	69.00	66.90	+4.95	1	557
09:12:18	67.50	68.00	67.50	+5.55	2	556
09:12:18	66.90	68.00	68.00	+6.05	2	554
09:12:10	66.90	69.00	69.00	+7.05	0	552
09:11:57	67.50	69.00	67.50	+5.55	2	552
09:11:17	66.50	67.10	67.10	+5.15	1	550
09:11:16	66.50	67.10	66.50	+4.55	2	549
09:11:10	66.50	67.10	66.50	+4.55	1	547
09:11:02	66.80	67.10	67.10	+5.15	1	546
09:11:02	66.80	67.10	67.10	+5.15	1	545
09:11:02	66.80	67.10	67.10	+5.15	1	544
09:11:02	66.80	67.10	67.10	+5.15	1	543
09:11:01	66.80	69.00	66.80	+4.85	2	542
09:10:37	66.80	68.00	68.00	+6.05	0	540
09:10:35	66.80	68.00	66.80	+4.85	0	540
09:10:34	66.80	68.00	66.80	+4.85	0	540
09:10:24	66.80	67.10	66.80	+4.85	2	540
09:10:21	66.50	67.10	67.10	+5.15	0	538
09:10:20	66.80	69.00	66.80	+4.85	2	538
09:10:19	66.80	69.00	66.80	+4.85	2	536
09:10:15	67.00	67.30	67.00	+5.05	1	534
09:10:15	66.80	67.30	67.30	+5.35	1	533
09:10:14	66.80	69.00	66.80	+4.85	1	532
09:10:07	66.80	69.00	66.80	+4.85	1	531
09:10:07	66.80	69.00	66.80	+4.85	0	530
09:09:49	66.70	69.00	66.70	+4.75	1	530
09:09:49	66.70	69.00	66.70	+4.75	0	529
09:09:03	66.50	68.00	68.00	+6.05	2	529
09:09:02	67.50	68.10	67.50	+5.55	3	527
09:09:02	66.50	68.00	68.00	+6.05	3	524
09:09:00	66.50	68.00	68.00	+6.05	0	521
09:09:00	66.50	68.00	68.00	+6.05	0	521
09:09:00	66.50	68.00	68.00	+6.05	1	521
09:09:00	67.50	68.10	67.50	+5.55	3	520
09:09:00	67.50	68.10	68.10	+6.15	0	517
09:08:57	67.50	68.20	68.20	+6.25	0	517
09:08:55	67.50	68.20	68.20	+6.25	0	517
09:08:55	67.50	68.20	68.20	+6.25	1	517
09:08:52	67.50	68.40	68.40	+6.45	0	516
09:08:52	67.50	68.40	68.40	+6.45	1	516
09:08:51	67.50	68.50	68.50	+6.55	0	515
09:08:48	67.50	68.50	68.50	+6.55	1	515
09:08:46	68.30	69.40	68.30	+6.35	5	514
09:08:45	67.50	68.60	68.60	+6.65	3	509
09:08:43	68.10	68.80	68.80	+6.85	0	506
09:08:42	68.10	69.00	68.10	+6.15	3	506
09:08:34	68.10	69.40	68.10	+6.15	0	503
09:08:33	68.10	69.40	68.10	+6.15	0	503
09:08:32	68.10	69.40	69.40	+7.45	0	503
09:08:30	68.10	69.40	68.10	+6.15	1	503
09:08:23	66.50	69.50	69.50	+7.55	1	502
09:08:22	66.50	68.50	68.50	+6.55	1	501
09:08:22	66.50	68.50	68.50	+6.55	1	500
09:08:22	66.50	68.50	68.50	+6.55	1	499
09:08:22	68.00	69.50	68.00	+6.05	3	498
09:08:08	68.00	68.80	68.80	+6.85	5	495
09:08:04	68.00	69.00	69.00	+7.05	1	490
09:08:04	68.00	69.00	69.00	+7.05	1	489
09:07:59	68.00	69.20	69.20	+7.25	0	488
09:07:59	68.00	69.20	69.20	+7.25	1	488
09:07:53	68.00	69.80	69.80	+7.85	0	487
09:07:15	69.50	69.70	69.70	+7.75	0	487
09:07:15	69.50	71.50	69.50	+7.55	2	487
09:07:12	69.10	69.80	69.80	+7.85	1	485
09:07:12	69.10	69.80	69.80	+7.85	1	484
09:07:12	69.10	69.80	69.80	+7.85	0	483
09:07:07	69.10	70.00	70.00	+8.05	1	483
09:06:59	69.70	71.00	69.70	+7.75	5	482
09:06:59	69.70	69.90	69.90	+7.95	2	477
09:06:59	69.70	69.90	69.90	+7.95	1	475
09:06:56	69.70	71.00	71.00	+9.05	0	474
09:06:53	69.70	71.00	71.00	+9.05	0	474
09:06:46	69.60	70.00	70.00	+8.05	0	474
09:06:46	69.60	70.00	70.00	+8.05	2	474
09:06:46	69.60	70.00	70.00	+8.05	1	472
09:06:46	69.60	70.00	70.00	+8.05	1	471
09:06:46	69.60	70.00	70.00	+8.05	1	470
09:06:46	69.60	70.00	70.00	+8.05	1	469
09:06:46	69.60	70.00	70.00	+8.05	1	468
09:06:46	69.60	70.00	70.00	+8.05	2	467
09:06:43	69.60	70.10	69.60	+7.65	1	465
09:06:39	69.80	71.00	69.80	+7.85	0	464
09:06:33	69.80	71.00	69.80	+7.85	1	464
09:06:33	69.80	71.00	69.80	+7.85	3	463
09:06:32	69.60	70.30	70.30	+8.35	5	460
09:06:22	69.60	70.30	69.60	+7.65	1	455
09:06:19	69.60	70.30	69.60	+7.65	0	454
09:06:12	70.00	70.30	70.00	+8.05	9	454
09:06:06	70.00	71.00	70.00	+8.05	5	445
09:06:06	69.80	70.30	69.80	+7.85	3	440
09:05:32	69.50	70.30	70.30	+8.35	1	437
09:05:26	70.00	71.00	70.00	+8.05	1	436
09:05:26	70.00	71.00	70.00	+8.05	2	435
09:05:26	69.50	70.30	70.30	+8.35	3	433
09:05:26	69.60	70.30	70.30	+8.35	1	430
09:05:26	69.60	71.00	69.60	+7.65	1	429
09:05:26	69.50	71.00	69.50	+7.55	0	428
09:05:25	69.00	70.30	70.30	+8.35	2	428
09:05:24	69.00	70.30	70.30	+8.35	1	426
09:05:22	69.00	70.30	70.30	+8.35	1	425
09:05:19	69.00	70.30	70.30	+8.35	1	424
09:05:16	70.00	71.00	70.00	+8.05	5	423
09:05:15	69.60	70.30	70.30	+8.35	1	418
09:05:10	69.60	70.30	69.60	+7.65	0	417
09:05:08	69.60	70.30	70.30	+8.35	1	417
09:05:07	69.60	70.30	70.30	+8.35	1	416
09:05:04	69.60	70.50	70.50	+8.55	0	415
09:05:01	69.60	71.00	71.00	+9.05	0	415
09:05:01	69.60	71.00	69.60	+7.65	0	415
09:05:01	69.60	71.00	69.60	+7.65	2	415
09:05:00	69.00	70.00	70.00	+8.05	3	413
09:05:00	69.00	70.00	70.00	+8.05	1	410
09:05:00	69.00	70.00	70.00	+8.05	1	409
09:04:58	69.60	71.00	69.60	+7.65	3	408
09:04:58	69.60	71.00	69.60	+7.65	1	405
09:04:54	69.60	71.00	69.60	+7.65	1	404
09:04:53	69.10	71.00	69.10	+7.15	1	403
09:04:53	69.10	70.00	70.00	+8.05	1	402
09:04:53	69.10	70.00	70.00	+8.05	1	401
09:04:53	69.10	70.00	70.00	+8.05	1	400
09:04:51	69.50	70.00	69.50	+7.55	3	399
09:04:51	69.10	70.00	70.00	+8.05	0	396
09:04:51	69.10	70.00	70.00	+8.05	1	396
09:04:51	69.10	70.00	70.00	+8.05	0	395
09:04:51	69.10	70.00	70.00	+8.05	1	395
09:04:50	69.10	70.30	69.10	+7.15	3	394
09:04:17	69.80	71.00	71.00	+9.05	0	391
09:04:17	69.80	71.00	71.00	+9.05	1	391
09:04:15	69.80	71.70	69.80	+7.85	2	390
09:04:15	69.80	71.70	69.80	+7.85	2	388
09:04:12	69.80	71.70	69.80	+7.85	2	386
09:04:02	70.00	71.70	70.00	+8.05	3	384
09:03:59	69.80	71.70	71.70	+9.75	1	381
09:03:56	69.80	71.70	71.70	+9.75	1	380
09:03:47	69.80	72.10	69.80	+7.85	1	379
09:03:45	69.50	70.10	69.50	+7.55	1	378
09:03:45	68.50	70.10	70.10	+8.15	1	377
09:03:45	68.50	70.10	70.10	+8.15	4	376
09:03:37	68.50	70.10	70.10	+8.15	1	372
09:03:35	70.00	70.10	70.00	+8.05	3	371
09:03:33	68.50	72.10	68.50	+6.55	0	368
09:03:32	68.50	71.70	71.70	+9.75	3	368
09:03:32	68.50	71.00	71.00	+9.05	2	365
09:03:32	69.80	71.00	69.80	+7.85	1	363
09:03:30	69.80	71.00	71.00	+9.05	1	362
09:03:28	70.00	71.70	70.00	+8.05	1	361
09:03:28	70.00	71.70	70.00	+8.05	2	360
09:03:28	69.80	71.00	71.00	+9.05	1	358
09:03:28	69.80	71.00	71.00	+9.05	1	357
09:03:28	69.80	71.00	71.00	+9.05	1	356
09:03:27	69.90	71.70	69.90	+7.95	3	355
09:03:27	69.80	71.30	71.30	+9.35	3	352
09:03:27	69.80	71.70	69.80	+7.85	2	349
09:03:26	69.80	71.70	69.80	+7.85	3	347
09:03:26	69.50	71.30	71.30	+9.35	3	344
09:03:25	69.80	71.70	69.80	+7.85	3	341
09:03:25	69.50	71.30	71.30	+9.35	3	338
09:03:24	69.50	71.70	69.50	+7.55	4	335
09:03:24	69.50	71.70	69.50	+7.55	3	331
09:03:24	68.50	71.30	71.30	+9.35	3	328
09:03:23	68.20	71.30	71.30	+9.35	5	325
09:03:23	69.50	71.70	69.50	+7.55	3	320
09:03:23	68.50	71.30	71.30	+9.35	3	317
09:03:22	69.50	71.70	69.50	+7.55	3	314
09:03:22	68.50	71.30	71.30	+9.35	3	311
09:03:22	69.50	71.70	69.50	+7.55	5	308
09:03:21	69.50	71.00	69.50	+7.55	2	303
09:03:21	69.50	71.00	69.50	+7.55	0	301
09:03:21	69.20	71.30	71.30	+9.35	3	301
09:03:21	69.20	71.30	71.30	+9.35	3	298
09:03:21	69.20	71.00	71.00	+9.05	1	295
09:03:20	69.20	71.00	71.00	+9.05	1	294
09:03:18	69.20	71.00	71.00	+9.05	1	293
09:03:16	69.20	71.00	71.00	+9.05	1	292
09:03:11	69.20	71.00	71.00	+9.05	0	291
09:02:57	68.50	69.50	69.50	+7.55	0	291
09:02:53	69.00	69.50	69.50	+7.55	1	291
09:02:53	69.00	69.50	69.50	+7.55	3	290
09:02:52	69.00	71.00	69.00	+7.05	1	287
09:02:47	69.30	71.20	69.30	+7.35	1	286
09:02:45	69.00	69.50	69.50	+7.55	1	285
09:02:45	69.00	71.20	69.00	+7.05	1	284
09:02:45	69.00	71.20	69.00	+7.05	1	283
09:02:45	69.00	71.20	69.00	+7.05	1	282
09:02:45	69.00	71.20	69.00	+7.05	0	281
09:02:44	68.50	69.50	69.50	+7.55	1	281
09:02:44	68.50	69.50	69.50	+7.55	1	280
09:02:39	68.50	69.50	69.50	+7.55	2	279
09:02:36	68.50	69.50	69.50	+7.55	1	277
09:02:35	68.50	69.50	68.50	+6.55	1	276
09:02:34	68.80	69.50	68.80	+6.85	0	275
09:02:32	68.60	69.00	68.60	+6.65	1	275
09:02:32	68.50	69.00	69.00	+7.05	1	274
09:02:25	68.50	71.20	68.50	+6.55	1	273
09:02:23	68.20	68.80	68.80	+6.85	2	272
09:02:23	68.20	68.80	68.80	+6.85	2	270
09:02:21	68.20	68.80	68.20	+6.25	1	268
09:02:16	68.20	68.80	68.80	+6.85	1	267
09:02:05	68.50	71.20	68.50	+6.55	7	266
09:02:05	68.40	71.20	68.40	+6.45	1	259
09:02:04	68.40	71.20	71.20	+9.25	0	258
09:01:59	68.40	71.20	68.40	+6.45	2	258
09:01:58	68.50	68.70	68.50	+6.55	3	256
09:01:58	68.10	69.00	69.00	+7.05	1	253
09:01:58	68.10	69.00	69.00	+7.05	2	252
09:01:57	68.20	68.70	68.20	+6.25	3	250
09:01:57	68.10	69.00	69.00	+7.05	3	247
09:01:57	68.10	68.70	68.70	+6.75	3	244
09:01:57	68.10	68.70	68.70	+6.75	0	241
09:01:57	68.10	68.70	68.70	+6.75	1	241
09:01:47	67.80	68.40	68.40	+6.45	2	240
09:01:47	67.80	68.40	68.40	+6.45	1	238
09:01:46	67.80	68.40	68.40	+6.45	2	237
09:01:45	67.80	69.30	69.30	+7.35	1	235
09:01:45	68.00	69.30	68.00	+6.05	10	234
09:01:39	67.80	69.30	69.30	+7.35	0	224
09:01:38	68.20	71.30	68.20	+6.25	2	224
09:01:32	68.20	69.30	68.20	+6.25	1	222
09:01:27	68.00	69.30	68.00	+6.05	3	221
09:01:26	67.80	69.20	67.80	+5.85	0	218
09:01:25	68.00	69.30	68.00	+6.05	3	218
09:01:25	67.80	68.40	68.40	+6.45	3	215
09:01:23	68.00	69.20	68.00	+6.05	1	212
09:01:23	68.00	69.20	68.00	+6.05	0	211
09:01:23	67.80	68.40	68.40	+6.45	1	211
09:01:21	67.80	68.40	68.40	+6.45	1	210
09:01:19	67.80	68.40	67.80	+5.85	1	209
09:01:19	67.80	68.40	67.80	+5.85	1	208
09:01:18	65.90	68.20	68.20	+6.25	2	207
09:01:15	65.90	68.20	65.90	+3.95	0	205
09:01:14	65.80	68.20	68.20	+6.25	3	205
09:01:08	65.80	68.40	68.40	+6.45	1	202
09:00:57	65.80	67.10	67.10	+5.15	3	201
09:00:51	65.80	66.00	66.00	+4.05	1	198
09:00:50	65.80	66.00	66.00	+4.05	1	197
09:00:46	65.80	66.00	66.00	+4.05	1	196
09:00:42	65.00	66.00	66.00	+4.05	1	195
09:00:41	65.00	66.00	66.00	+4.05	2	194
09:00:39	65.00	66.00	66.00	+4.05	0	192
09:00:38	65.80	66.00	65.80	+3.85	1	192
09:00:37	65.50	65.90	65.50	+3.55	2	191
09:00:37	65.00	65.90	65.90	+3.95	1	189
09:00:37	65.00	65.90	65.90	+3.95	1	188
09:00:37	65.50	66.00	66.00	+4.05	1	187
09:00:35	65.50	67.10	65.50	+3.55	3	186
09:00:24	65.50	67.10	65.50	+3.55	1	183
09:00:23	65.50	67.10	65.50	+3.55	0	182
09:00:21	65.00	66.00	66.00	+4.05	2	182
09:00:15	65.00	66.00	66.00	+4.05	1	180
09:00:11	65.50	65.90	65.50	+3.55	3	179
09:00:11	65.00	65.90	65.90	+3.95	1	176
09:00:11	65.00	65.90	65.90	+3.95	2	175
09:00:09	65.00	66.00	66.00	+4.05	3	173
09:00:06	65.00	65.90	65.90	+3.95	0	170
09:00:02	64.00	65.90	65.90	+3.95	2	170
09:00:02	64.00	65.20	65.20	+3.25	4	168
09:00:01	64.00	65.20	65.20	+3.25	1	164

　

其他人也逛...

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

海盜船 CORSAIR TC100 RELAXED 布質電競椅

【享樂券】統一超商50元虛擬商品卡_電子憑證

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 Pro (256G)

MyCard 3000點虛擬點數卡

羅技 MX Master 4 無線滑鼠

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

App Store Card $ 3000 - 數位序號

麥當勞大麥克好禮即享券

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

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

家樂福10000元好禮即享券(餘額型)

日月光投控ADR26日下跌0.88美元...

AI晶片量產迎新里程 ASML將推新...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧輝達首度超越蘋果 2025年登台積...
‧仁寶去年每股盈餘1.38元擬配息...
‧中華電信ADR26日下跌0.51美元跌...

加密貨幣

比特幣BTC	66042.44	-1,912.43	-2.81%
以太幣ETH	1967.43	-86.35	-4.20%
瑞波幣XRP	1.38	-0.05	-3.74%
比特幣現金BCH	474.68	-18.14	-3.68%
萊特幣LTC	54.75	-1.93	-3.40%
卡達幣ADA	0.283487	-0.01	-4.44%
波場幣TRX	0.284731	0.00	-0.21%
恆星幣XLM	0.159585	0.00	-1.81%

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。