最新[公告] 茂林-KY:董事會議案撤案說明熱門《盈警》黑芝麻智能(02533.HK)預計去年虧損不超過14.8億人民幣

更新報價

連　訊 (6820) 興櫃

162.50 ▲+45.90 +39.37% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+45.90	800	156.00	3,000	161.00	2,000	125.50	174.00	125.50	116.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:56:45	155.50	162.50	162.50	+45.90	0	800
14:53:33	156.00	157.50	156.00	+39.40	1	800
14:53:24	155.50	157.00	157.00	+40.40	1	799
14:51:23	155.50	157.00	157.00	+40.40	0	798
14:51:06	156.00	159.50	156.00	+39.40	0	798
14:49:21	156.00	158.00	156.00	+39.40	0	798
14:47:51	153.00	156.50	156.50	+39.90	1	798
14:46:24	152.50	156.50	156.50	+39.90	0	797
14:45:56	152.50	156.50	152.50	+35.90	1	797
14:43:17	152.50	156.50	156.50	+39.90	0	796
14:40:58	152.50	156.50	156.50	+39.90	0	796
14:37:30	152.00	156.50	156.50	+39.90	0	796
14:36:49	152.00	156.50	156.50	+39.90	0	796
14:36:36	152.00	153.00	153.00	+36.40	0	796
14:36:36	152.00	153.00	153.00	+36.40	0	796
14:35:26	152.00	156.50	152.00	+35.40	0	796
14:35:08	152.00	153.50	153.50	+36.90	0	796
14:34:50	153.00	157.00	153.00	+36.40	1	796
14:34:50	153.00	157.00	153.00	+36.40	1	795
14:32:52	156.50	157.00	156.50	+39.90	0	794
14:31:07	152.50	157.00	157.00	+40.40	0	794
14:30:30	152.00	156.50	156.50	+39.90	0	794
14:27:58	151.00	156.50	156.50	+39.90	0	794
14:22:57	154.00	154.50	154.00	+37.40	1	794
14:22:48	153.00	153.50	153.50	+36.90	1	793
14:22:48	153.00	153.50	153.50	+36.90	1	792
14:22:47	153.50	154.00	153.50	+36.90	2	791
14:22:23	153.50	154.00	154.00	+37.40	2	789
14:22:23	153.50	154.00	154.00	+37.40	0	787
14:22:15	153.50	154.50	154.50	+37.90	0	787
14:22:15	154.00	156.50	154.00	+37.40	1	787
14:22:05	154.00	156.50	154.00	+37.40	1	786
14:20:05	157.50	158.00	158.00	+41.40	1	785
14:18:34	157.50	158.00	158.00	+41.40	1	784
14:18:22	157.00	158.00	158.00	+41.40	0	783
14:18:22	157.00	158.00	158.00	+41.40	1	783
14:18:22	157.50	158.50	157.50	+40.90	2	782
14:17:44	159.50	160.00	160.00	+43.40	0	780
14:17:44	159.50	160.00	160.00	+43.40	1	780
14:17:44	159.50	160.00	160.00	+43.40	0	779
14:17:36	159.50	161.00	159.50	+42.90	1	779
14:17:21	159.00	160.00	160.00	+43.40	1	778
14:17:21	159.00	160.00	160.00	+43.40	1	777
14:17:21	159.50	161.00	159.50	+42.90	1	776
14:17:21	159.50	161.00	159.50	+42.90	1	775
14:17:14	160.00	161.00	161.00	+44.40	0	774
14:17:13	160.00	161.50	160.00	+43.40	1	774
14:15:44	160.00	161.50	160.00	+43.40	0	773
14:15:30	160.00	161.50	160.00	+43.40	1	773
14:06:06	160.00	161.50	160.00	+43.40	0	772
14:05:42	160.00	162.00	162.00	+45.40	1	772
14:05:42	161.00	163.00	161.00	+44.40	2	771
14:05:42	161.00	163.00	161.00	+44.40	2	769
14:04:46	159.50	162.00	162.00	+45.40	0	767
14:04:46	159.50	162.00	162.00	+45.40	0	767
14:04:40	161.50	162.50	162.50	+45.90	0	767
14:04:40	161.50	162.50	162.50	+45.90	1	767
14:04:40	161.50	162.50	162.50	+45.90	1	766
14:04:40	161.50	162.50	162.50	+45.90	0	765
14:04:40	161.50	162.50	162.50	+45.90	0	765
14:04:40	161.50	162.50	162.50	+45.90	0	765
14:04:40	161.50	162.50	162.50	+45.90	0	765
14:04:27	162.00	163.00	163.00	+46.40	0	765
14:04:27	162.00	163.00	163.00	+46.40	0	765
14:04:25	162.00	165.00	162.00	+45.40	2	765
14:04:14	162.50	165.50	162.50	+45.90	1	763
13:56:18	162.50	165.50	162.50	+45.90	0	762
13:54:46	162.50	165.50	165.50	+48.90	0	762
13:51:27	162.50	165.50	162.50	+45.90	0	762
13:47:28	162.50	165.00	165.00	+48.40	1	762
13:46:33	162.50	165.00	165.00	+48.40	0	761
13:41:25	162.50	165.00	162.50	+45.90	0	761
13:37:25	162.00	164.50	162.00	+45.40	0	761
13:35:11	162.00	164.50	164.50	+47.90	0	761
13:33:48	162.00	164.50	164.50	+47.90	0	761
13:32:56	160.00	164.00	164.00	+47.40	1	761
13:32:46	160.00	164.00	164.00	+47.40	1	760
13:32:45	160.00	164.00	164.00	+47.40	1	759
13:32:35	162.00	163.00	163.00	+46.40	1	758
13:32:35	162.00	163.00	163.00	+46.40	0	757
13:32:23	162.00	163.50	163.50	+46.90	0	757
13:32:22	163.00	164.50	163.00	+46.40	1	757
13:32:09	163.00	164.50	163.00	+46.40	1	756
13:30:43	163.50	164.50	164.50	+47.90	2	755
13:29:07	163.50	165.00	163.50	+46.90	0	753
13:29:05	163.50	165.00	163.50	+46.90	0	753
13:28:44	163.50	165.00	165.00	+48.40	0	753
13:28:09	164.00	165.50	165.50	+48.90	0	753
13:28:07	164.00	165.50	164.00	+47.40	0	753
13:28:07	164.00	165.50	164.00	+47.40	0	753
13:28:07	164.00	165.50	164.00	+47.40	0	753
13:27:47	163.00	166.00	163.00	+46.40	0	753
13:27:45	162.00	164.00	164.00	+47.40	1	753
13:27:11	162.00	164.00	164.00	+47.40	1	752
13:26:57	162.00	164.00	164.00	+47.40	0	751
13:25:45	162.00	164.00	164.00	+47.40	0	751
13:23:44	162.00	164.00	164.00	+47.40	0	751
13:23:31	162.00	164.00	164.00	+47.40	0	751
13:23:05	162.50	164.50	162.50	+45.90	0	751
13:22:04	162.50	164.50	162.50	+45.90	0	751
13:20:11	163.00	163.50	163.00	+46.40	2	751
13:20:07	163.00	163.50	163.00	+46.40	1	749
13:20:07	163.00	163.50	163.00	+46.40	1	748
13:19:54	163.00	164.00	163.00	+46.40	0	747
13:19:54	163.00	164.00	163.00	+46.40	0	747
13:19:54	163.00	164.00	163.00	+46.40	1	747
13:19:54	163.00	164.00	163.00	+46.40	0	746
13:19:54	163.00	164.00	163.00	+46.40	0	746
13:19:53	162.00	163.50	163.50	+46.90	0	746
13:19:52	162.00	163.50	163.50	+46.90	1	746
13:19:17	163.00	163.50	163.00	+46.40	1	745
13:19:17	163.00	163.50	163.00	+46.40	1	744
13:19:01	163.00	164.00	163.00	+46.40	2	743
13:19:01	162.00	163.50	163.50	+46.90	0	741
13:19:00	162.00	163.50	163.50	+46.90	1	741
13:19:00	162.00	163.50	163.50	+46.90	0	740
13:18:49	162.00	163.50	163.50	+46.90	0	740
13:18:37	162.00	163.50	163.50	+46.90	0	740
13:17:45	162.00	163.00	163.00	+46.40	0	740
13:17:02	162.00	163.50	162.00	+45.40	0	740
13:16:49	162.00	163.50	162.00	+45.40	1	740
13:16:42	162.00	163.00	162.00	+45.40	1	739
13:16:42	161.50	163.00	163.00	+46.40	0	738
13:16:27	161.50	163.50	163.50	+46.90	1	738
13:16:09	162.00	163.00	162.00	+45.40	1	737
13:15:09	159.50	162.50	162.50	+45.90	1	736
13:15:00	162.00	163.00	162.00	+45.40	1	735
13:15:00	162.00	163.00	162.00	+45.40	1	734
13:14:59	160.00	162.50	162.50	+45.90	2	733
13:14:49	161.00	162.00	161.00	+44.40	1	731
13:14:49	161.00	162.00	161.00	+44.40	1	730
13:14:49	160.00	162.00	162.00	+45.40	0	729
13:14:29	160.00	162.00	162.00	+45.40	1	729
13:14:13	160.50	161.00	161.00	+44.40	1	728
13:13:52	160.50	162.00	162.00	+45.40	0	727
13:13:48	160.50	162.00	160.50	+43.90	0	727
13:13:01	159.50	161.00	161.00	+44.40	0	727
13:12:35	159.50	161.00	161.00	+44.40	0	727
13:11:42	159.50	161.00	161.00	+44.40	0	727
13:11:06	159.50	161.00	161.00	+44.40	0	727
13:10:17	160.00	161.00	160.00	+43.40	1	727
13:10:17	159.50	160.50	160.50	+43.90	1	726
13:10:06	159.50	160.50	159.50	+42.90	0	725
13:09:57	159.50	160.50	160.50	+43.90	0	725
13:09:50	159.50	160.50	160.50	+43.90	0	725
13:09:35	159.50	160.50	159.50	+42.90	0	725
13:09:30	159.50	160.50	160.50	+43.90	0	725
13:09:14	159.50	160.50	160.50	+43.90	0	725
13:09:04	159.50	160.50	160.50	+43.90	0	725
13:07:58	160.00	161.00	160.00	+43.40	1	725
13:07:58	159.50	160.50	160.50	+43.90	1	724
13:07:10	159.50	160.50	160.50	+43.90	1	723
13:06:54	160.00	160.50	160.00	+43.40	1	722
13:06:34	160.00	161.00	160.00	+43.40	1	721
13:06:34	158.00	160.50	160.50	+43.90	2	720
13:05:40	160.00	160.50	160.00	+43.40	1	718
13:05:40	160.00	160.50	160.00	+43.40	1	717
13:05:40	160.00	160.50	160.00	+43.40	1	716
13:05:30	159.00	160.50	159.00	+42.40	0	715
13:05:29	156.50	159.50	159.50	+42.90	1	715
13:05:15	156.50	159.50	159.50	+42.90	1	714
13:04:47	157.00	157.50	157.00	+40.40	1	713
13:04:40	155.50	156.50	156.50	+39.90	1	712
13:04:31	156.00	156.50	156.00	+39.40	1	711
13:04:00	155.50	156.50	156.50	+39.90	1	710
13:03:55	155.50	156.50	156.50	+39.90	0	709
13:03:34	156.00	156.50	156.00	+39.40	0	709
13:03:34	156.00	156.50	156.00	+39.40	1	709
13:03:34	156.00	156.50	156.00	+39.40	2	708
13:03:34	155.50	156.50	156.50	+39.90	2	706
13:03:34	155.50	156.50	156.50	+39.90	1	704
13:02:55	155.50	156.50	156.50	+39.90	0	703
13:01:11	155.50	156.50	156.50	+39.90	0	703
13:00:45	155.50	156.50	155.50	+38.90	0	703
12:58:36	155.50	156.50	156.50	+39.90	0	703
12:58:13	155.50	156.00	155.50	+38.90	1	703
12:57:42	155.50	156.00	155.50	+38.90	2	702
12:57:42	155.00	156.00	156.00	+39.40	1	700
12:57:42	155.00	156.00	156.00	+39.40	1	699
12:57:09	155.00	156.00	156.00	+39.40	0	698
12:56:08	155.00	156.00	156.00	+39.40	0	698
12:55:59	155.00	156.00	155.00	+38.40	0	698
12:54:45	153.00	155.50	155.50	+38.90	1	698
12:52:30	153.00	155.50	155.50	+38.90	0	697
12:51:47	153.50	156.00	153.50	+36.90	1	697
12:50:17	153.50	156.00	153.50	+36.90	1	696
12:42:50	153.50	156.00	156.00	+39.40	0	695
12:42:06	153.50	156.00	156.00	+39.40	0	695
12:40:49	153.00	156.00	156.00	+39.40	0	695
12:40:35	155.00	155.50	155.00	+38.40	1	695
12:40:35	155.00	155.50	155.00	+38.40	0	694
12:40:35	155.00	155.50	155.00	+38.40	1	694
12:40:35	155.00	155.50	155.00	+38.40	0	693
12:40:35	155.00	155.50	155.00	+38.40	0	693
12:40:30	154.50	155.50	154.50	+37.90	0	693
12:40:29	152.00	155.00	155.00	+38.40	1	693
12:40:18	152.00	155.00	155.00	+38.40	1	692
12:39:58	152.00	154.00	154.00	+37.40	0	691
12:39:22	152.00	155.00	155.00	+38.40	0	691
12:39:06	152.00	155.00	155.00	+38.40	0	691
12:36:47	154.00	154.50	154.00	+37.40	1	691
12:33:31	152.00	154.00	154.00	+37.40	0	690
12:32:54	152.00	154.50	154.50	+37.90	0	690
12:27:40	151.50	155.00	155.00	+38.40	1	690
12:25:50	151.50	155.00	155.00	+38.40	0	689
12:25:19	151.50	155.00	155.00	+38.40	0	689
12:23:21	154.00	154.50	154.00	+37.40	0	689
12:23:21	154.00	154.50	154.00	+37.40	0	689
12:23:21	154.00	154.50	154.00	+37.40	0	689
12:23:21	154.00	154.50	154.00	+37.40	1	689
12:23:21	151.50	154.50	154.50	+37.90	1	688
12:19:31	153.50	154.50	154.50	+37.90	0	687
12:18:46	153.50	154.50	153.50	+36.90	1	687
12:17:28	153.50	154.50	153.50	+36.90	0	686
12:10:22	153.50	154.50	154.50	+37.90	0	686
12:09:47	151.00	154.00	154.00	+37.40	1	686
12:09:28	151.00	154.00	154.00	+37.40	0	685
12:08:56	151.00	154.00	154.00	+37.40	0	685
12:08:24	151.00	154.00	154.00	+37.40	0	685
12:08:11	151.00	154.00	154.00	+37.40	1	685
12:07:15	151.00	154.00	154.00	+37.40	0	684
12:07:03	151.00	154.00	154.00	+37.40	0	684
12:06:01	151.00	154.00	154.00	+37.40	0	684
12:05:44	153.00	154.00	153.00	+36.40	0	684
12:05:44	152.50	153.50	153.50	+36.90	1	684
12:04:01	150.50	153.50	153.50	+36.90	1	683
12:00:05	150.50	154.00	154.00	+37.40	0	682
11:59:07	152.00	154.50	152.00	+35.40	0	682
11:59:06	150.50	154.00	154.00	+37.40	2	682
11:57:50	150.50	154.00	154.00	+37.40	0	680
11:56:40	150.50	154.00	154.00	+37.40	0	680
11:55:39	150.50	154.00	154.00	+37.40	0	680
11:53:28	150.50	154.00	150.50	+33.90	0	680
11:52:51	150.50	154.00	154.00	+37.40	0	680
11:52:32	150.50	154.00	150.50	+33.90	0	680
11:51:13	150.50	154.00	154.00	+37.40	0	680
11:50:47	152.00	154.00	152.00	+35.40	0	680
11:50:47	150.50	153.50	153.50	+36.90	1	680
11:48:56	150.50	153.50	153.50	+36.90	0	679
11:48:40	150.50	153.50	150.50	+33.90	0	679
11:47:06	150.50	153.50	153.50	+36.90	0	679
11:46:17	150.50	153.50	150.50	+33.90	0	679
11:45:23	150.50	154.00	154.00	+37.40	1	679
11:44:55	150.50	153.50	153.50	+36.90	2	678
11:42:16	150.50	153.50	153.50	+36.90	0	676
11:41:53	153.00	154.50	153.00	+36.40	1	676
11:41:47	153.00	154.50	153.00	+36.40	0	675
11:41:46	150.50	154.00	154.00	+37.40	1	675
11:38:54	150.50	154.00	154.00	+37.40	0	674
11:36:47	150.50	155.00	155.00	+38.40	0	674
11:36:29	150.50	155.00	155.00	+38.40	0	674
11:36:01	150.50	155.00	155.00	+38.40	0	674
11:30:47	150.50	155.00	155.00	+38.40	0	674
11:30:02	152.00	155.50	152.00	+35.40	1	674
11:29:53	152.00	155.50	152.00	+35.40	1	673
11:28:25	152.00	155.50	155.50	+38.90	0	672
11:27:28	155.00	155.50	155.00	+38.40	0	672
11:27:28	155.00	155.50	155.00	+38.40	1	672
11:27:28	155.00	155.50	155.00	+38.40	1	671
11:26:50	150.50	155.00	155.00	+38.40	1	670
11:24:52	150.50	155.00	155.00	+38.40	0	669
11:14:46	150.50	155.00	155.00	+38.40	0	669
11:14:29	153.00	155.00	153.00	+36.40	0	669
11:14:29	150.00	154.50	154.50	+37.90	1	669
11:14:16	150.00	154.50	154.50	+37.90	0	668
11:13:39	150.00	154.50	154.50	+37.90	0	668
11:09:39	150.50	151.50	151.50	+34.90	0	668
11:09:33	151.00	154.50	151.00	+34.40	2	668
11:09:10	152.00	152.50	152.00	+35.40	1	666
11:09:08	151.50	153.00	153.00	+36.40	0	665
11:09:08	151.50	153.00	153.00	+36.40	0	665
11:09:05	151.50	154.50	154.50	+37.90	0	665
11:08:40	152.00	155.50	152.00	+35.40	1	665
11:08:21	152.00	155.50	152.00	+35.40	0	664
11:07:04	152.00	155.50	155.50	+38.90	0	664
11:04:24	151.00	155.50	155.50	+38.90	0	664
11:03:30	155.00	155.50	155.00	+38.40	2	664
11:03:30	151.00	155.50	155.50	+38.90	1	662
11:02:25	151.00	155.50	155.50	+38.90	0	661
10:59:51	155.00	155.50	155.00	+38.40	2	661
10:59:50	150.50	155.50	155.50	+38.90	1	659
10:58:45	150.50	155.50	155.50	+38.90	0	658
10:57:07	150.00	155.00	155.00	+38.40	1	658
10:54:50	150.00	155.00	155.00	+38.40	0	657
10:54:17	150.00	155.00	150.00	+33.40	0	657
10:50:43	153.00	154.50	154.50	+37.90	0	657
10:48:07	153.00	154.50	154.50	+37.90	0	657
10:47:25	153.00	154.50	153.00	+36.40	0	657
10:47:03	150.00	153.50	153.50	+36.90	0	657
10:42:53	153.00	153.50	153.50	+36.90	1	657
10:42:52	153.00	155.50	153.00	+36.40	1	656
10:42:52	153.00	155.50	153.00	+36.40	2	655
10:42:48	153.00	155.50	155.50	+38.90	0	653
10:42:35	154.50	155.00	155.00	+38.40	1	653
10:42:27	154.50	155.50	155.50	+38.90	0	652
10:41:56	155.00	157.00	155.00	+38.40	1	652
10:41:16	155.00	157.00	157.00	+40.40	0	651
10:41:06	155.00	157.00	155.00	+38.40	1	651
10:37:41	155.50	157.00	157.00	+40.40	0	650
10:37:13	155.50	157.00	157.00	+40.40	0	650
10:36:51	156.00	159.00	156.00	+39.40	2	650
10:36:24	156.00	159.00	159.00	+42.40	0	648
10:35:49	157.00	162.50	157.00	+40.40	1	648
10:35:37	157.00	162.50	162.50	+45.90	0	647
10:31:05	157.50	163.00	163.00	+46.40	0	647
10:30:37	157.50	163.00	157.50	+40.90	0	647
10:29:52	157.50	163.00	163.00	+46.40	0	647
10:29:45	160.00	161.00	160.00	+43.40	1	647
10:29:44	157.50	160.50	160.50	+43.90	1	646
10:29:33	157.50	160.50	160.50	+43.90	0	645
10:29:14	157.50	163.00	163.00	+46.40	0	645
10:29:06	157.50	160.50	160.50	+43.90	0	645
10:29:06	158.00	163.00	158.00	+41.40	2	645
10:28:53	158.00	163.00	163.00	+46.40	0	643
10:28:26	160.00	163.00	160.00	+43.40	0	643
10:28:24	157.50	161.00	161.00	+44.40	0	643
10:26:40	157.50	163.00	163.00	+46.40	0	643
10:26:14	157.50	161.00	161.00	+44.40	0	643
10:25:45	157.50	163.00	163.00	+46.40	0	643
10:25:23	157.00	163.00	157.00	+40.40	0	643
10:23:52	157.00	163.00	163.00	+46.40	0	643
10:23:13	157.00	163.00	163.00	+46.40	0	643
10:22:40	157.00	162.50	162.50	+45.90	1	643
10:22:23	157.00	163.00	163.00	+46.40	0	642
10:19:18	160.50	161.00	161.00	+44.40	1	642
10:19:03	160.50	163.00	160.50	+43.90	0	641
10:18:50	161.50	163.00	161.50	+44.90	1	641
10:18:50	161.50	163.00	161.50	+44.90	0	640
10:18:50	160.50	162.50	162.50	+45.90	2	640
10:18:50	160.50	162.50	162.50	+45.90	2	638
10:18:49	160.50	162.50	160.50	+43.90	0	636
10:18:37	160.50	161.50	161.50	+44.90	1	636
10:18:37	160.50	163.00	160.50	+43.90	1	635
10:18:37	160.50	163.00	160.50	+43.90	1	634
10:18:22	160.50	163.00	160.50	+43.90	1	633
10:18:10	161.00	166.00	161.00	+44.40	1	632
10:18:06	161.00	162.00	161.00	+44.40	1	631
10:18:05	160.50	161.50	161.50	+44.90	2	630
10:18:04	161.00	165.50	161.00	+44.40	1	628
10:18:03	161.00	165.50	161.00	+44.40	1	627
10:17:28	161.00	162.00	161.00	+44.40	1	626
10:17:27	160.00	162.00	160.00	+43.40	0	625
10:17:24	156.50	162.00	162.00	+45.40	1	625
10:17:09	157.00	160.50	157.00	+40.40	0	624
10:16:44	156.00	160.50	156.00	+39.40	0	624
10:16:35	156.00	160.50	160.50	+43.90	0	624
10:13:56	156.00	161.00	161.00	+44.40	1	624
10:13:31	160.00	160.50	160.00	+43.40	2	623
10:13:30	154.00	160.50	160.50	+43.90	1	621
10:13:30	154.00	160.50	160.50	+43.90	2	620
10:13:16	159.00	160.50	159.00	+42.40	1	618
10:13:16	153.50	159.50	159.50	+42.90	2	617
10:13:03	153.50	159.00	159.00	+42.40	2	615
10:12:09	153.00	159.50	159.50	+42.90	1	613
10:11:46	153.00	160.00	160.00	+43.40	0	612
10:11:30	159.50	160.00	160.00	+43.40	4	612
10:11:24	159.50	160.00	160.00	+43.40	2	608
10:11:24	159.50	160.50	159.50	+42.90	2	606
10:11:15	159.50	156.00	156.00	+39.40	3	604
10:11:14	155.00	163.00	155.00	+38.40	1	601
10:11:14	150.00	--	150.00	+33.40	1	600
10:11:14	147.50	157.50	157.50	+40.90	2	599
10:11:14	146.50	155.00	155.00	+38.40	2	597
10:11:14	147.50	--	147.50	+30.90	1	595
10:11:14	146.50	155.00	155.00	+38.40	2	594
10:11:14	146.50	154.00	154.00	+37.40	2	592
10:11:13	146.50	154.00	154.00	+37.40	2	590
10:11:13	146.50	--	146.50	+29.90	0	588
10:11:13	143.00	154.00	154.00	+37.40	2	588
10:11:13	143.00	149.00	149.00	+32.40	3	586
10:11:13	143.00	148.00	148.00	+31.40	2	583
10:11:13	143.00	148.00	148.00	+31.40	2	581
10:11:03	145.50	148.00	145.50	+28.90	0	579
10:10:59	146.00	149.50	146.00	+29.40	0	579
10:10:59	145.50	147.00	147.00	+30.40	0	579
10:10:55	145.50	147.00	147.00	+30.40	1	579
10:10:46	142.50	146.00	146.00	+29.40	1	578
10:10:45	142.50	146.00	146.00	+29.40	0	577
10:10:42	142.50	146.00	146.00	+29.40	1	577
10:10:40	145.50	146.00	145.50	+28.90	3	576
10:10:39	142.50	146.00	146.00	+29.40	1	573
10:10:39	142.50	146.00	146.00	+29.40	1	572
10:10:36	142.50	146.00	146.00	+29.40	1	571
10:10:25	142.00	146.00	146.00	+29.40	1	570
10:10:13	145.00	145.50	145.00	+28.40	1	569
10:10:13	142.00	145.50	145.50	+28.90	0	568
10:10:07	142.00	145.50	145.50	+28.90	1	568
10:09:52	145.50	146.00	145.50	+28.90	0	567
10:09:52	145.50	146.00	145.50	+28.90	1	567
10:09:52	145.50	146.00	145.50	+28.90	1	566
10:09:47	145.00	146.00	145.00	+28.40	0	565
10:09:45	141.00	146.00	146.00	+29.40	1	565
10:09:45	141.00	145.50	145.50	+28.90	1	564
10:09:41	141.00	145.50	145.50	+28.90	0	563
10:09:29	141.00	145.50	145.50	+28.90	1	563
10:07:10	141.00	141.50	141.00	+24.40	1	562
10:07:10	140.00	141.50	141.50	+24.90	2	561
10:06:56	140.50	141.00	140.50	+23.90	1	559
10:06:36	140.50	141.00	141.00	+24.40	0	558
10:06:36	140.50	141.00	141.00	+24.40	0	558
10:06:36	140.50	141.00	141.00	+24.40	1	558
10:06:36	140.50	143.50	140.50	+23.90	1	557
10:06:20	140.50	143.50	140.50	+23.90	0	556
10:06:10	141.00	143.50	141.00	+24.40	0	556
10:06:07	141.00	143.50	141.00	+24.40	1	556
10:05:54	141.00	143.50	141.00	+24.40	1	555
10:05:48	141.00	143.50	143.50	+26.90	0	554
10:05:42	141.00	143.50	143.50	+26.90	0	554
10:05:07	140.50	143.50	140.50	+23.90	0	554
10:04:37	140.50	143.50	140.50	+23.90	0	554
10:03:26	140.50	145.50	145.50	+28.90	0	554
10:03:25	140.50	145.50	140.50	+23.90	2	554
10:03:21	140.50	141.00	141.00	+24.40	0	552
10:03:21	140.50	141.00	141.00	+24.40	0	552
10:03:21	140.50	141.00	141.00	+24.40	1	552
10:03:21	140.50	145.50	140.50	+23.90	2	551
10:03:21	140.50	145.50	140.50	+23.90	2	549
10:02:27	144.50	145.00	145.00	+28.40	0	547
10:02:27	144.50	145.00	145.00	+28.40	1	547
10:02:17	144.50	145.50	145.50	+28.90	0	546
10:02:17	144.50	145.50	145.50	+28.90	0	546
10:02:17	144.50	146.50	146.50	+29.90	0	546
10:02:17	144.50	147.50	147.50	+30.90	0	546
10:02:17	144.50	148.00	148.00	+31.40	0	546
10:02:17	145.00	150.00	145.00	+28.40	2	546
10:02:14	145.00	150.00	145.00	+28.40	1	544
10:01:33	145.00	150.00	150.00	+33.40	0	543
10:01:19	145.00	150.00	150.00	+33.40	0	543
10:01:00	145.00	150.00	150.00	+33.40	1	543
10:00:34	145.00	149.00	149.00	+32.40	1	542
10:00:07	147.50	149.00	149.00	+32.40	0	541
10:00:05	147.50	150.00	150.00	+33.40	0	541
10:00:04	147.50	150.00	150.00	+33.40	0	541
10:00:04	147.50	150.00	147.50	+30.90	0	541
09:59:53	147.50	150.00	150.00	+33.40	0	541
09:59:46	147.50	150.00	147.50	+30.90	1	541
09:59:37	147.50	150.00	150.00	+33.40	0	540
09:58:05	147.50	149.50	149.50	+32.90	0	540
09:57:48	149.50	150.00	150.00	+33.40	1	540
09:57:39	149.50	150.00	150.00	+33.40	1	539
09:57:39	149.50	150.50	149.50	+32.90	1	538
09:57:39	149.50	150.50	149.50	+32.90	2	537
09:57:12	149.50	150.00	150.00	+33.40	0	535
09:57:12	149.50	150.00	150.00	+33.40	1	535
09:57:11	149.50	150.50	149.50	+32.90	2	534
09:57:02	149.50	150.50	149.50	+32.90	0	532
09:55:59	150.00	154.00	150.00	+33.40	2	532
09:55:49	150.00	153.00	153.00	+36.40	0	530
09:55:39	152.50	153.00	153.00	+36.40	1	530
09:55:36	152.50	154.50	152.50	+35.90	0	529
09:55:36	147.50	153.00	153.00	+36.40	3	529
09:55:29	149.50	150.00	149.50	+32.90	0	526
09:55:28	149.50	150.00	150.00	+33.40	0	526
09:55:28	149.50	150.00	150.00	+33.40	1	526
09:55:25	149.50	150.00	150.00	+33.40	0	525
09:55:24	149.50	150.00	150.00	+33.40	0	525
09:55:24	149.50	150.00	150.00	+33.40	0	525
09:55:24	149.50	150.00	150.00	+33.40	1	525
09:55:24	149.50	150.00	150.00	+33.40	0	524
09:55:24	149.50	150.00	150.00	+33.40	1	524
09:55:21	150.00	154.50	150.00	+33.40	2	523
09:54:51	151.50	154.50	151.50	+34.90	2	521
09:54:44	151.50	152.00	152.00	+35.40	0	519
09:54:37	152.00	152.50	152.50	+35.90	1	519
09:54:35	152.00	155.00	152.00	+35.40	0	518
09:54:28	152.00	155.00	152.00	+35.40	0	518
09:54:23	152.00	155.00	152.00	+35.40	0	518
09:54:12	149.50	155.00	155.00	+38.40	0	518
09:54:12	149.50	155.00	155.00	+38.40	1	518
09:54:12	--	157.00	157.00	+40.40	0	517
09:54:12	154.50	158.00	154.50	+37.90	2	517
09:54:12	154.50	158.00	154.50	+37.90	2	515
09:54:12	154.50	158.00	154.50	+37.90	1	513
09:54:05	154.50	158.00	154.50	+37.90	1	512
09:53:53	157.50	158.00	158.00	+41.40	1	511
09:53:52	157.50	158.50	157.50	+40.90	0	510
09:53:44	157.50	158.50	157.50	+40.90	1	510
09:53:30	157.50	158.00	158.00	+41.40	0	509
09:53:30	157.50	158.00	158.00	+41.40	1	509
09:53:30	157.50	158.00	158.00	+41.40	0	508
09:53:28	157.50	159.00	159.00	+42.40	0	508
09:52:58	159.50	159.50	159.50	+42.90	0	508
09:52:51	159.50	161.00	159.50	+42.90	0	508
09:52:38	159.50	161.50	159.50	+42.90	0	508
09:52:34	159.50	160.00	160.00	+43.40	1	508
09:52:34	159.50	160.00	160.00	+43.40	1	507
09:52:34	159.50	160.00	160.00	+43.40	0	506
09:52:34	159.50	160.00	160.00	+43.40	1	506
09:52:34	159.50	160.00	160.00	+43.40	0	505
09:52:34	159.50	160.00	160.00	+43.40	0	505
09:52:33	159.50	161.00	161.00	+44.40	0	505
09:51:57	159.50	161.50	159.50	+42.90	0	505
09:51:31	159.50	161.00	161.00	+44.40	0	505
09:51:31	159.50	161.00	161.00	+44.40	0	505
09:51:31	159.00	161.50	159.00	+42.40	1	505
09:51:31	159.50	161.50	159.50	+42.90	1	504
09:51:30	159.50	161.50	159.50	+42.90	0	503
09:51:27	159.50	161.50	159.50	+42.90	0	503
09:51:23	159.50	161.50	161.50	+44.90	0	503
09:51:12	159.50	161.50	161.50	+44.90	0	503
09:50:51	157.00	162.00	162.00	+45.40	0	503
09:50:51	157.00	162.00	162.00	+45.40	1	503
09:50:51	161.00	162.50	161.00	+44.40	2	502
09:50:51	161.00	162.50	161.00	+44.40	2	500
09:50:28	159.00	162.00	162.00	+45.40	0	498
09:50:28	159.50	164.50	159.50	+42.90	1	498
09:49:59	159.50	164.50	159.50	+42.90	1	497
09:49:34	161.00	162.00	162.00	+45.40	2	496
09:49:34	161.00	162.00	162.00	+45.40	0	494
09:49:29	161.00	165.00	161.00	+44.40	0	494
09:49:09	161.00	162.50	162.50	+45.90	0	494
09:49:09	161.00	163.00	163.00	+46.40	0	494
09:49:09	161.00	163.50	163.50	+46.90	0	494
09:49:09	161.00	164.00	164.00	+47.40	0	494
09:49:09	161.00	164.00	164.00	+47.40	0	494
09:49:09	161.00	164.50	164.50	+47.90	0	494
09:49:09	161.00	164.50	164.50	+47.90	0	494
09:49:09	161.00	165.00	161.00	+44.40	1	494
09:47:00	164.50	165.50	164.50	+47.90	0	493
09:46:08	164.50	165.50	164.50	+47.90	1	493
09:46:07	161.00	165.00	165.00	+48.40	0	492
09:46:01	161.00	165.00	165.00	+48.40	1	492
09:45:47	161.00	165.00	161.00	+44.40	0	491
09:44:36	164.00	165.00	165.00	+48.40	1	491
09:44:26	164.50	166.00	164.50	+47.90	2	490
09:44:26	165.00	166.00	165.00	+48.40	1	488
09:44:22	165.00	166.00	165.00	+48.40	0	487
09:44:16	164.50	165.50	165.50	+48.90	1	487
09:44:10	164.50	165.50	165.50	+48.90	0	486
09:44:05	164.00	165.00	165.00	+48.40	0	486
09:44:05	164.00	165.00	165.00	+48.40	1	486
09:44:05	164.00	165.50	164.00	+47.40	1	485
09:44:05	164.00	165.50	164.00	+47.40	1	484
09:43:35	164.00	165.50	165.50	+48.90	0	483
09:43:24	164.00	165.50	165.50	+48.90	0	483
09:43:22	164.00	165.50	164.00	+47.40	0	483
09:43:13	165.00	166.00	166.00	+49.40	1	483
09:43:13	165.00	168.50	165.00	+48.40	2	482
09:43:13	165.00	168.50	165.00	+48.40	1	480
09:43:12	165.00	168.50	165.00	+48.40	1	479
09:42:33	165.50	170.00	165.50	+48.90	0	478
09:42:25	165.50	172.50	165.50	+48.90	1	478
09:42:20	165.00	166.00	165.00	+48.40	1	477
09:42:19	165.00	166.00	165.00	+48.40	2	476
09:42:12	165.00	166.00	165.00	+48.40	1	474
09:42:12	165.00	166.00	165.00	+48.40	1	473
09:42:12	164.50	166.00	166.00	+49.40	1	472
09:42:12	164.50	166.00	166.00	+49.40	1	471
09:42:11	164.50	166.00	166.00	+49.40	1	470
09:41:56	164.50	166.00	164.50	+47.90	0	469
09:41:32	165.00	166.00	165.00	+48.40	1	469
09:41:32	165.00	166.00	165.00	+48.40	1	468
09:41:32	164.50	166.00	166.00	+49.40	0	467
09:41:28	164.50	166.00	166.00	+49.40	1	467
09:41:21	164.50	166.00	164.50	+47.90	0	466
09:41:08	164.50	166.00	164.50	+47.90	0	466
09:41:01	160.00	165.00	165.00	+48.40	0	466
09:40:59	160.00	165.00	165.00	+48.40	1	466
09:40:49	160.00	165.00	165.00	+48.40	1	465
09:40:47	160.00	165.00	165.00	+48.40	1	464
09:40:45	164.00	165.00	165.00	+48.40	1	463
09:40:44	164.50	166.00	164.50	+47.90	2	462
09:40:37	162.00	165.00	165.00	+48.40	0	460
09:40:34	162.00	165.00	165.00	+48.40	1	460
09:40:25	162.00	165.00	165.00	+48.40	1	459
09:40:23	164.00	165.00	165.00	+48.40	1	458
09:40:19	164.00	165.50	165.50	+48.90	0	457
09:40:17	164.00	166.00	164.00	+47.40	0	457
09:40:07	164.00	165.00	165.00	+48.40	2	457
09:40:02	165.00	169.50	165.00	+48.40	2	455
09:38:49	165.00	169.50	169.50	+52.90	0	453
09:38:42	--	169.50	169.50	+52.90	1	453
09:38:42	--	169.50	169.50	+52.90	1	452
09:38:42	168.50	174.00	168.50	+51.90	2	451
09:38:42	168.50	174.00	168.50	+51.90	2	449
09:38:42	168.50	174.00	168.50	+51.90	2	447
09:38:38	171.50	172.50	171.50	+54.90	1	445
09:38:36	170.00	172.50	170.00	+53.40	0	444
09:38:30	168.50	172.50	172.50	+55.90	1	444
09:38:21	168.50	174.00	174.00	+57.40	0	443
09:38:09	167.50	169.50	169.50	+52.90	2	443
09:38:07	167.50	169.50	169.50	+52.90	1	441
09:38:03	168.50	169.50	168.50	+51.90	1	440
09:38:01	168.50	173.00	168.50	+51.90	1	439
09:37:56	168.50	170.00	168.50	+51.90	0	438
09:37:51	168.50	170.00	170.00	+53.40	1	438
09:37:47	168.50	168.00	168.50	+51.90	0	437
09:37:47	168.50	168.00	168.50	+51.90	1	437
09:37:40	165.00	169.50	165.00	+48.40	0	436
09:37:39	162.00	168.50	168.50	+51.90	0	436
09:37:36	162.00	168.50	168.50	+51.90	1	436
09:37:28	161.50	168.50	168.50	+51.90	0	435
09:37:17	161.50	168.50	161.50	+44.90	0	435
09:37:16	161.00	168.00	161.00	+44.40	0	435
09:37:01	160.50	161.00	160.50	+43.90	1	435
09:37:00	160.00	161.50	160.00	+43.40	0	434
09:37:00	159.50	161.00	161.00	+44.40	2	434
09:37:00	159.50	161.00	161.00	+44.40	1	432
09:36:53	159.50	161.00	161.00	+44.40	0	431
09:36:49	159.50	161.00	161.00	+44.40	0	431
09:36:35	159.50	161.00	161.00	+44.40	0	431
09:36:21	159.50	161.00	159.50	+42.90	0	431
09:36:14	158.50	160.50	160.50	+43.90	0	431
09:36:10	160.00	160.50	160.00	+43.40	1	431
09:36:10	160.00	160.50	160.00	+43.40	1	430
09:36:09	158.50	160.50	160.50	+43.90	0	429
09:36:06	160.00	161.00	160.00	+43.40	1	429
09:36:06	160.00	161.00	160.00	+43.40	1	428
09:36:05	158.50	161.00	161.00	+44.40	1	427
09:36:05	158.50	160.50	160.50	+43.90	1	426
09:36:05	158.50	160.50	160.50	+43.90	0	425
09:35:49	159.50	161.00	159.50	+42.90	0	425
09:35:35	159.00	160.00	160.00	+43.40	1	425
09:35:35	159.00	160.00	160.00	+43.40	0	424
09:35:35	159.00	161.00	159.00	+42.40	0	424
09:35:32	159.00	161.00	159.00	+42.40	1	424
09:35:14	158.00	159.00	158.00	+41.40	1	423
09:35:05	155.00	158.00	158.00	+41.40	1	422
09:35:04	155.00	158.00	158.00	+41.40	1	421
09:34:56	158.00	159.00	158.00	+41.40	1	420
09:34:56	158.00	159.00	158.00	+41.40	0	419
09:34:56	155.00	158.50	158.50	+41.90	2	419
09:34:55	155.00	158.50	155.00	+38.40	1	417
09:34:55	157.50	158.50	157.50	+40.90	2	416
09:34:52	155.00	158.00	158.00	+41.40	1	414
09:34:52	155.00	158.00	158.00	+41.40	1	413
09:34:47	155.00	158.00	158.00	+41.40	1	412
09:34:41	155.00	158.00	155.00	+38.40	1	411
09:34:35	155.00	155.50	155.00	+38.40	1	410
09:34:35	155.00	155.50	155.00	+38.40	1	409
09:34:35	155.00	155.50	155.00	+38.40	1	408
09:34:34	155.00	155.50	155.00	+38.40	0	407
09:34:34	155.00	155.50	155.00	+38.40	1	407
09:34:34	155.00	155.50	155.00	+38.40	0	406
09:34:27	154.50	155.50	154.50	+37.90	0	406
09:34:26	152.50	155.00	155.00	+38.40	1	406
09:34:23	152.50	155.00	155.00	+38.40	0	405
09:34:15	153.50	154.00	153.50	+36.90	2	405
09:34:15	152.50	154.00	154.00	+37.40	1	403
09:34:15	152.50	154.00	154.00	+37.40	1	402
09:33:51	153.50	155.50	153.50	+36.90	1	401
09:33:48	154.00	154.50	154.00	+37.40	1	400
09:33:48	153.50	154.50	153.50	+36.90	0	399
09:33:48	153.00	154.50	154.50	+37.90	2	399
09:33:43	153.00	153.50	153.00	+36.40	1	397
09:33:42	153.00	153.50	153.00	+36.40	2	396
09:33:38	150.50	153.00	153.00	+36.40	2	394
09:33:26	152.50	153.50	152.50	+35.90	0	392
09:33:26	151.50	153.50	153.50	+36.90	1	392
09:33:26	151.50	153.50	153.50	+36.90	1	391
09:33:25	151.50	152.00	151.50	+34.90	1	390
09:33:21	151.00	151.50	151.00	+34.40	1	389
09:33:20	151.00	151.50	151.00	+34.40	1	388
09:33:20	151.00	151.50	151.00	+34.40	0	387
09:32:59	150.00	151.00	151.00	+34.40	1	387
09:32:38	150.00	151.00	150.00	+33.40	1	386
09:32:14	150.00	151.00	150.00	+33.40	1	385
09:32:11	150.00	151.00	150.00	+33.40	0	384
09:32:02	150.00	151.00	151.00	+34.40	0	384
09:31:42	150.00	151.00	150.00	+33.40	0	384
09:31:25	150.00	151.00	150.00	+33.40	1	384
09:31:22	150.00	151.00	150.00	+33.40	0	383
09:31:21	150.50	151.00	150.50	+33.90	1	383
09:31:09	150.00	151.00	150.00	+33.40	0	382
09:31:04	148.00	150.50	150.50	+33.90	2	382
09:31:04	148.00	150.00	150.00	+33.40	1	380
09:30:56	147.50	150.00	150.00	+33.40	1	379
09:30:54	148.00	150.00	150.00	+33.40	1	378
09:30:50	149.50	150.00	150.00	+33.40	1	377
09:30:43	149.50	150.50	150.50	+33.90	0	376
09:29:58	147.50	150.50	150.50	+33.90	0	376
09:29:50	147.00	150.50	150.50	+33.90	0	376
09:29:46	147.00	151.00	151.00	+34.40	1	376
09:29:43	150.00	150.50	150.00	+33.40	1	375
09:29:43	150.00	150.50	150.00	+33.40	1	374
09:29:34	149.50	150.00	150.00	+33.40	0	373
09:29:34	149.50	150.00	150.00	+33.40	1	373
09:29:31	150.00	150.50	150.50	+33.90	0	372
09:29:31	150.00	150.50	150.50	+33.90	1	372
09:29:28	151.00	151.00	151.00	+34.40	0	371
09:29:18	151.00	151.00	151.00	+34.40	1	371
09:29:16	151.00	151.00	151.00	+34.40	0	370
09:29:16	151.00	151.00	151.00	+34.40	0	370
09:29:16	151.00	151.00	151.00	+34.40	1	370
09:29:15	151.00	152.00	151.00	+34.40	0	369
09:29:15	151.00	152.00	152.00	+35.40	0	369
09:29:11	151.50	153.50	151.50	+34.90	0	369
09:29:09	151.50	153.50	153.50	+36.90	0	369
09:29:04	151.50	153.50	151.50	+34.90	1	369
09:29:03	151.50	152.00	152.00	+35.40	2	368
09:29:03	151.50	153.50	151.50	+34.90	1	366
09:29:03	151.50	153.50	151.50	+34.90	2	365
09:28:56	151.50	153.50	151.50	+34.90	0	363
09:28:52	151.50	153.50	151.50	+34.90	0	363
09:28:29	151.00	154.50	151.00	+34.40	0	363
09:28:29	150.50	152.00	152.00	+35.40	1	363
09:28:14	150.50	152.00	152.00	+35.40	0	362
09:28:14	151.00	155.00	151.00	+34.40	1	362
09:28:10	151.00	155.00	151.00	+34.40	1	361
09:28:08	150.50	155.00	150.50	+33.90	1	360
09:27:55	152.00	155.00	152.00	+35.40	0	359
09:27:49	152.00	155.00	152.00	+35.40	1	359
09:26:55	150.50	150.50	150.50	+33.90	1	358
09:26:55	150.00	151.00	151.00	+34.40	2	357
09:26:55	150.00	151.00	151.00	+34.40	3	355
09:26:55	149.50	150.50	150.50	+33.90	1	352
09:26:53	150.00	150.50	150.00	+33.40	1	351
09:26:47	149.50	150.50	149.50	+32.90	0	350
09:26:45	149.50	150.50	150.50	+33.90	0	350
09:26:44	149.50	150.50	150.50	+33.90	1	350
09:26:43	150.00	150.50	150.00	+33.40	3	349
09:26:43	149.50	150.50	150.50	+33.90	1	346
09:26:43	149.50	150.50	150.50	+33.90	3	345
09:26:36	150.00	152.50	150.00	+33.40	2	342
09:26:36	150.00	150.50	150.00	+33.40	1	340
09:26:32	149.00	150.00	150.00	+33.40	3	339
09:26:31	149.00	150.00	149.00	+32.40	0	336
09:26:25	149.00	149.50	149.00	+32.40	1	336
09:26:25	148.00	149.50	149.50	+32.90	0	335
09:26:21	148.00	149.50	149.50	+32.90	1	335
09:26:21	148.00	148.50	148.00	+31.40	1	334
09:26:21	148.00	148.50	148.00	+31.40	1	333
09:26:20	148.00	148.50	148.00	+31.40	1	332
09:26:20	148.00	148.50	148.00	+31.40	1	331
09:26:20	148.00	148.50	148.00	+31.40	0	330
09:26:20	147.50	148.50	148.50	+31.90	1	330
09:26:19	147.50	148.50	148.50	+31.90	2	329
09:26:16	146.50	148.50	146.50	+29.90	0	327
09:26:15	146.00	148.00	148.00	+31.40	3	327
09:26:06	146.00	147.00	147.00	+30.40	1	324
09:26:06	146.00	147.00	146.00	+29.40	0	323
09:26:04	146.00	146.50	146.00	+29.40	0	323
09:26:04	146.00	146.50	146.00	+29.40	1	323
09:25:57	145.00	145.50	145.00	+28.40	1	322
09:25:57	145.00	145.50	145.00	+28.40	2	321
09:25:53	143.50	145.00	145.00	+28.40	2	319
09:25:48	143.00	145.00	145.00	+28.40	0	317
09:25:32	143.00	143.50	143.00	+26.40	1	317
09:25:32	143.00	143.50	143.00	+26.40	1	316
09:25:32	143.00	143.50	143.00	+26.40	1	315
09:25:30	142.50	143.50	143.50	+26.90	1	314
09:25:27	142.00	143.00	142.00	+25.40	0	313
09:25:27	140.50	143.00	143.00	+26.40	1	313
09:25:25	140.50	143.00	143.00	+26.40	0	312
09:25:25	140.50	143.00	143.00	+26.40	1	312
09:25:18	140.00	143.00	143.00	+26.40	0	311
09:25:13	141.00	142.00	141.00	+24.40	0	311
09:25:13	140.00	142.00	142.00	+25.40	0	311
09:24:56	140.00	140.50	140.00	+23.40	1	311
09:24:56	140.00	140.50	140.00	+23.40	1	310
09:24:56	140.00	140.50	140.00	+23.40	1	309
09:24:56	139.50	140.50	140.50	+23.90	3	308
09:24:56	139.50	140.50	140.50	+23.90	1	305
09:24:55	140.00	140.50	140.00	+23.40	0	304
09:24:55	140.00	140.50	140.00	+23.40	0	304
09:24:55	140.00	140.50	140.00	+23.40	1	304
09:24:55	139.50	140.50	140.50	+23.90	2	303
09:24:55	139.50	140.50	140.50	+23.90	1	301
09:24:54	139.50	140.50	140.50	+23.90	1	300
09:24:49	140.00	140.50	140.00	+23.40	1	299
09:24:49	140.00	140.50	140.00	+23.40	2	298
09:24:46	140.00	140.50	140.00	+23.40	3	296
09:24:41	139.50	140.50	140.50	+23.90	0	293
09:24:04	139.50	140.00	139.50	+22.90	1	293
09:24:04	138.50	140.00	140.00	+23.40	1	292
09:24:04	138.50	140.00	140.00	+23.40	1	291
09:24:04	138.50	140.00	140.00	+23.40	1	290
09:24:01	138.50	140.00	140.00	+23.40	0	289
09:23:51	138.50	140.00	140.00	+23.40	0	289
09:23:48	139.00	139.50	139.00	+22.40	1	289
09:23:48	138.50	139.50	139.50	+22.90	1	288
09:23:48	138.50	139.50	139.50	+22.90	1	287
09:23:42	138.50	139.50	139.50	+22.90	0	286
09:23:41	138.50	140.00	140.00	+23.40	2	286
09:23:31	139.00	139.50	139.00	+22.40	1	284
09:23:30	138.50	139.50	139.50	+22.90	1	283
09:23:17	138.50	139.50	138.50	+21.90	0	282
09:23:16	137.50	139.00	139.00	+22.40	3	282
09:22:57	138.00	138.50	138.00	+21.40	1	279
09:22:57	137.50	138.50	138.50	+21.90	1	278
09:22:42	137.50	138.50	138.50	+21.90	0	277
09:21:06	137.50	138.50	137.50	+20.90	0	277
09:20:04	137.50	139.00	137.50	+20.90	1	277
09:19:53	138.00	139.00	138.00	+21.40	1	276
09:19:53	137.50	138.50	138.50	+21.90	2	275
09:19:53	137.50	138.50	138.50	+21.90	2	273
09:19:32	137.50	138.50	138.50	+21.90	1	271
09:19:06	138.00	138.50	138.00	+21.40	1	270
09:19:06	138.00	138.50	138.00	+21.40	1	269
09:19:06	138.00	138.50	138.00	+21.40	0	268
09:19:06	137.50	138.50	138.50	+21.90	1	268
09:19:06	137.50	138.50	138.50	+21.90	1	267
09:18:54	137.00	138.50	138.50	+21.90	1	266
09:18:28	137.00	138.50	137.00	+20.40	0	265
09:17:14	137.00	138.50	137.00	+20.40	1	265
09:16:52	136.50	138.50	138.50	+21.90	0	264
09:16:42	136.50	138.50	138.50	+21.90	0	264
09:16:25	138.00	138.50	138.00	+21.40	2	264
09:16:25	136.50	138.50	138.50	+21.90	0	262
09:16:12	137.00	138.50	138.50	+21.90	1	262
09:16:02	137.00	138.50	137.00	+20.40	0	261
09:16:02	137.00	138.50	137.00	+20.40	0	261
09:15:31	136.00	137.00	137.00	+20.40	0	261
09:15:29	136.00	137.00	137.00	+20.40	1	261
09:15:28	136.00	137.00	137.00	+20.40	1	260
09:15:20	136.50	138.50	136.50	+19.90	2	259
09:15:11	136.50	138.50	136.50	+19.90	1	257
09:14:58	136.50	138.50	136.50	+19.90	1	256
09:14:53	136.00	137.00	137.00	+20.40	1	255
09:14:48	136.00	137.00	137.00	+20.40	1	254
09:14:28	136.50	137.00	137.00	+20.40	0	253
09:14:27	136.50	138.50	136.50	+19.90	0	253
09:14:23	136.50	138.50	136.50	+19.90	2	253
09:13:22	136.50	137.00	137.00	+20.40	1	251
09:13:22	136.50	137.50	137.50	+20.90	0	250
09:13:22	136.50	138.50	136.50	+19.90	3	250
09:13:10	138.00	138.50	138.00	+21.40	3	247
09:13:09	136.50	138.50	138.50	+21.90	0	244
09:13:07	137.50	138.50	138.50	+21.90	2	244
09:12:59	137.50	138.00	137.50	+20.90	0	242
09:12:59	137.50	138.00	137.50	+20.90	0	242
09:12:59	137.50	138.00	137.50	+20.90	1	242
09:12:59	137.00	138.00	138.00	+21.40	1	241
09:12:50	137.00	138.00	138.00	+21.40	0	240
09:12:46	137.00	138.00	138.00	+21.40	0	240
09:12:43	137.00	138.00	138.00	+21.40	0	240
09:12:40	137.00	138.00	138.00	+21.40	1	240
09:11:46	136.50	138.00	138.00	+21.40	0	239
09:11:26	136.50	137.00	136.50	+19.90	1	239
09:11:26	136.00	137.00	137.00	+20.40	2	238
09:11:26	136.00	137.00	137.00	+20.40	1	236
09:11:20	136.00	137.00	136.00	+19.40	1	235
09:11:13	134.50	137.00	137.00	+20.40	1	234
09:11:13	134.50	136.50	136.50	+19.90	3	233
09:10:48	134.50	135.00	135.00	+18.40	1	230
09:10:48	134.50	135.00	135.00	+18.40	1	229
09:10:48	134.50	135.00	135.00	+18.40	1	228
09:10:48	134.50	136.50	134.50	+17.90	3	227
09:10:36	135.00	136.00	136.00	+19.40	0	224
09:10:25	135.00	137.00	135.00	+18.40	1	224
09:10:18	135.00	137.00	135.00	+18.40	0	223
09:10:16	135.00	137.00	137.00	+20.40	0	223
09:10:04	135.00	137.00	137.00	+20.40	1	223
09:09:18	136.00	136.50	136.50	+19.90	1	222
09:09:18	136.00	138.00	136.00	+19.40	0	221
09:09:10	136.00	138.00	136.00	+19.40	1	221
09:08:28	134.50	135.00	135.00	+18.40	1	220
09:08:20	134.50	135.00	135.00	+18.40	1	219
09:08:20	134.50	135.00	135.00	+18.40	0	218
09:08:19	134.50	138.00	134.50	+17.90	3	218
09:07:47	134.50	138.00	134.50	+17.90	0	215
09:07:47	132.00	138.00	138.00	+21.40	2	215
09:07:47	132.00	135.00	135.00	+18.40	3	213
09:07:44	132.00	135.00	132.00	+15.40	1	210
09:07:06	133.50	134.00	134.00	+17.40	1	209
09:06:23	134.00	138.00	134.00	+17.40	0	208
09:06:02	137.00	138.00	137.00	+20.40	1	208
09:06:02	134.00	137.50	137.50	+20.90	2	207
09:06:02	134.00	137.50	137.50	+20.90	3	205
09:05:37	133.50	137.50	137.50	+20.90	0	202
09:05:34	137.00	137.50	137.50	+20.90	1	202
09:05:34	137.00	137.50	137.50	+20.90	1	201
09:05:27	137.00	138.00	138.00	+21.40	1	200
09:05:26	137.50	138.00	138.00	+21.40	0	199
09:05:26	137.50	138.00	138.00	+21.40	0	199
09:05:26	137.50	138.00	138.00	+21.40	0	199
09:05:26	137.50	138.00	138.00	+21.40	1	199
09:05:21	138.00	139.50	138.00	+21.40	2	198
09:05:17	138.00	139.50	138.00	+21.40	0	196
09:05:16	137.50	138.50	138.50	+21.90	3	196
09:05:14	137.50	138.50	137.50	+20.90	1	193
09:05:14	137.50	138.50	137.50	+20.90	1	192
09:05:03	138.00	139.50	138.00	+21.40	0	191
09:05:02	138.00	139.50	138.00	+21.40	0	191
09:05:01	138.00	139.50	138.00	+21.40	0	191
09:04:50	138.00	139.50	138.00	+21.40	1	191
09:04:48	138.00	139.50	139.50	+22.90	0	190
09:04:42	138.00	138.50	138.50	+21.90	1	190
09:04:42	138.00	139.50	138.00	+21.40	1	189
09:04:41	138.00	139.50	138.00	+21.40	0	188
09:04:36	138.00	139.50	139.50	+22.90	0	188
09:04:16	138.00	140.00	140.00	+23.40	0	188
09:04:08	138.00	140.00	140.00	+23.40	0	188
09:03:57	138.00	138.50	138.50	+21.90	2	188
09:03:57	138.00	138.50	138.50	+21.90	1	186
09:03:57	137.50	138.50	138.50	+21.90	1	185
09:03:57	137.50	138.50	138.50	+21.90	1	184
09:03:57	138.00	139.50	138.00	+21.40	1	183
09:03:56	138.00	139.50	138.00	+21.40	1	182
09:03:56	138.00	139.50	138.00	+21.40	2	181
09:03:50	138.00	139.50	138.00	+21.40	1	179
09:03:46	138.50	139.00	139.00	+22.40	1	178
09:03:46	138.50	139.00	139.00	+22.40	0	177
09:03:46	138.50	139.50	138.50	+21.90	1	177
09:03:46	138.50	139.50	138.50	+21.90	1	176
09:03:42	138.50	139.50	138.50	+21.90	1	175
09:03:41	138.50	139.50	139.50	+22.90	0	174
09:03:36	138.50	139.50	138.50	+21.90	1	174
09:03:17	138.00	139.50	139.50	+22.90	0	173
09:03:17	138.00	139.50	139.50	+22.90	1	173
09:03:13	138.00	138.50	138.50	+21.90	2	172
09:03:13	138.00	139.50	138.00	+21.40	0	170
09:03:12	138.00	139.50	138.00	+21.40	1	170
09:03:11	138.00	139.50	139.50	+22.90	0	169
09:03:04	139.00	139.50	139.00	+22.40	3	169
09:03:04	139.00	139.50	139.00	+22.40	0	166
09:02:56	140.00	140.50	140.00	+23.40	0	166
09:02:56	140.00	140.50	140.00	+23.40	1	166
09:02:56	140.00	140.50	140.00	+23.40	1	165
09:02:55	140.00	147.00	140.00	+23.40	2	164
09:02:55	140.00	140.50	140.00	+23.40	4	162
09:02:55	139.00	140.50	140.50	+23.90	4	158
09:02:55	140.00	140.50	140.00	+23.40	3	154
09:02:55	139.00	140.50	140.50	+23.90	3	151
09:02:55	139.00	140.50	140.50	+23.90	2	148
09:02:55	139.00	140.50	140.50	+23.90	1	146
09:02:53	139.00	140.50	140.50	+23.90	0	145
09:02:49	139.00	140.50	139.00	+22.40	0	145
09:02:41	138.00	140.50	138.00	+21.40	1	145
09:02:37	139.50	140.00	140.00	+23.40	1	144
09:02:34	137.00	140.50	137.00	+20.40	0	143
09:02:33	139.50	140.00	140.00	+23.40	0	143
09:02:33	139.50	140.00	140.00	+23.40	1	143
09:02:33	139.50	140.50	139.50	+22.90	0	142
09:02:32	140.00	140.50	140.00	+23.40	1	142
09:02:32	140.00	140.50	140.00	+23.40	1	141
09:02:30	139.50	140.50	139.50	+22.90	1	140
09:02:25	139.50	140.00	139.50	+22.90	2	139
09:02:25	137.00	140.00	140.00	+23.40	1	137
09:02:25	137.00	140.00	140.00	+23.40	3	136
09:02:12	136.50	140.00	140.00	+23.40	1	133
09:02:12	136.50	140.00	140.00	+23.40	1	132
09:02:12	139.50	140.50	139.50	+22.90	2	131
09:02:11	139.50	140.00	140.00	+23.40	2	129
09:02:11	139.50	140.50	139.50	+22.90	2	127
09:02:11	139.50	140.50	140.50	+23.90	1	125
09:02:07	139.50	140.00	140.00	+23.40	2	124
09:02:07	139.50	140.50	139.50	+22.90	2	122
09:02:01	139.50	140.00	140.00	+23.40	1	120
09:02:01	139.50	140.00	140.00	+23.40	0	119
09:02:01	139.50	140.50	139.50	+22.90	0	119
09:01:59	139.50	140.50	139.50	+22.90	1	119
09:01:58	136.50	140.00	140.00	+23.40	2	118
09:01:58	136.50	140.00	140.00	+23.40	2	116
09:01:58	139.50	140.50	139.50	+22.90	2	114
09:01:58	139.50	140.50	139.50	+22.90	2	112
09:01:55	139.50	142.50	142.50	+25.90	0	110
09:01:52	140.00	140.50	140.50	+23.90	1	110
09:01:52	140.00	140.50	140.50	+23.90	1	109
09:01:52	140.00	142.50	140.00	+23.40	1	108
09:01:52	140.00	142.50	140.00	+23.40	1	107
09:01:50	140.00	142.50	140.00	+23.40	1	106
09:01:49	140.00	142.50	142.50	+25.90	1	105
09:01:44	136.50	141.00	141.00	+24.40	1	104
09:01:44	136.50	141.00	141.00	+24.40	0	103
09:01:44	140.50	143.50	140.50	+23.90	1	103
09:01:43	140.50	143.50	143.50	+26.90	1	102
09:01:42	143.00	145.50	143.00	+26.40	0	101
09:01:41	143.00	143.50	143.00	+26.40	1	101
09:01:41	143.00	143.50	143.00	+26.40	0	100
09:01:40	140.50	143.50	140.50	+23.90	1	100
09:01:40	137.00	146.50	146.50	+29.90	1	99
09:01:40	143.00	144.00	143.00	+26.40	1	98
09:01:40	143.00	144.00	143.00	+26.40	1	97
09:01:40	142.50	146.50	146.50	+29.90	2	96
09:01:40	142.50	144.00	142.50	+25.90	1	94
09:01:40	142.50	144.00	142.50	+25.90	0	93
09:01:40	140.50	144.00	144.00	+27.40	1	93
09:01:40	140.50	143.00	143.00	+26.40	2	92
09:01:37	140.50	143.00	140.50	+23.90	0	90
09:01:37	140.50	143.50	140.50	+23.90	0	90
09:01:37	140.00	143.50	143.50	+26.90	0	90
09:01:34	142.50	143.00	143.00	+26.40	1	90
09:01:34	142.50	143.50	142.50	+25.90	1	89
09:01:32	142.50	143.50	142.50	+25.90	0	88
09:01:30	142.50	143.50	143.50	+26.90	0	88
09:01:30	142.50	143.50	142.50	+25.90	0	88
09:01:29	141.00	143.50	141.00	+24.40	0	88
09:01:29	140.00	143.50	143.50	+26.90	0	88
09:01:28	140.00	143.50	140.00	+23.40	0	88
09:01:22	140.00	143.50	140.00	+23.40	0	88
09:01:22	139.50	143.50	139.50	+22.90	0	88
09:01:21	139.50	144.00	144.00	+27.40	0	88
09:01:20	140.00	144.00	140.00	+23.40	1	88
09:01:20	140.00	144.00	140.00	+23.40	1	87
09:01:20	139.50	140.50	140.50	+23.90	1	86
09:01:17	139.50	140.50	140.50	+23.90	1	85
09:01:13	140.00	144.00	140.00	+23.40	1	84
09:01:13	140.00	144.00	140.00	+23.40	1	83
09:01:13	137.50	140.50	140.50	+23.90	2	82
09:01:11	137.50	140.50	137.50	+20.90	0	80
09:01:10	137.50	140.50	137.50	+20.90	0	80
09:01:01	137.00	142.50	142.50	+25.90	1	80
09:01:01	140.00	144.00	140.00	+23.40	1	79
09:01:01	140.00	144.00	140.00	+23.40	1	78
09:01:01	139.00	144.00	139.00	+22.40	1	77
09:01:01	138.50	144.00	138.50	+21.90	1	76
09:01:01	137.50	139.00	139.00	+22.40	2	75
09:00:55	137.00	137.50	137.50	+20.90	1	73
09:00:55	137.00	137.50	137.50	+20.90	1	72
09:00:55	137.00	139.00	137.00	+20.40	1	71
09:00:55	137.00	139.00	137.00	+20.40	0	70
09:00:53	138.00	138.50	138.00	+21.40	0	70
09:00:53	138.00	138.50	138.00	+21.40	0	70
09:00:53	138.00	138.50	138.00	+21.40	1	70
09:00:50	135.00	137.50	137.50	+20.90	1	69
09:00:43	131.50	137.50	137.50	+20.90	0	68
09:00:41	131.50	137.50	131.50	+14.90	1	68
09:00:40	135.00	135.50	135.00	+18.40	1	67
09:00:40	135.00	135.50	135.00	+18.40	1	66
09:00:40	131.50	135.50	135.50	+18.90	1	65
09:00:40	131.50	135.50	135.50	+18.90	2	64
09:00:35	132.00	133.00	132.00	+15.40	0	62
09:00:35	131.50	133.00	133.00	+16.40	0	62
09:00:32	130.00	131.50	131.50	+14.90	1	62
09:00:25	130.00	131.50	131.50	+14.90	1	61
09:00:18	130.00	130.50	130.00	+13.40	1	60
09:00:18	126.50	130.50	130.50	+13.90	1	59
09:00:14	126.50	130.50	130.50	+13.90	2	58
09:00:04	124.50	125.50	125.50	+8.90	0	56
09:00:04	124.50	125.50	125.50	+8.90	0	56
09:00:04	124.50	125.50	125.50	+8.90	0	56
09:00:04	124.50	125.50	125.50	+8.90	0	56
09:00:04	124.50	125.50	125.50	+8.90	1	56
09:00:04	124.50	125.50	125.50	+8.90	0	55
09:00:04	124.50	125.50	125.50	+8.90	0	55

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值50,000元

App Store Card $ 6000 - 數位序號

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值6,000元

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Apple iPhone 17 Pro Max (512G)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Samsung Galaxy S25 Ultra (12G/512G)

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

Apple iPhone 17 Pro Max (256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

林昭廷接任國泰人壽總經理劉上...

總統頒發褒揚令表彰巨大創辦人...

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

‧【盤後焦點】台股量縮反彈844點...
‧外資調節台股近515億元連5賣連...
‧南山人壽700億打造商辦將穩居...

加密貨幣

比特幣BTC	71168.43	2,877.87	4.21%
以太幣ETH	2080.61	97.90	4.94%
瑞波幣XRP	1.41	0.05	3.63%
比特幣現金BCH	460.25	15.90	3.58%
萊特幣LTC	55.71	0.93	1.70%
卡達幣ADA	0.269613	0.01	2.56%
波場幣TRX	0.284638	0.00	1.47%
恆星幣XLM	0.157280	0.01	3.80%

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。