最新入境免稅酒上限擬放寬至1.5公升有望2025首季上路熱門賈永婕：101跨年煙火將有大型光雕秀呈現台灣英雄

更新報價

敬　鵬 (2355) 電子零組件業上市

39.75 ▲+1.95 +5.16% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.95	3,422	39.70	28	39.80	26	38.05	40.00	38.05	37.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:38:52	39.70	39.75	39.75	+1.95	1	3422
12:38:41	39.70	39.75	39.75	+1.95	2	3421
12:38:39	39.70	39.80	39.70	+1.90	2	3419
12:38:38	39.70	39.75	39.75	+1.95	3	3417
12:38:38	39.75	39.80	39.75	+1.95	2	3414
12:38:21	39.75	39.80	39.75	+1.95	2	3412
12:38:03	39.75	39.80	39.75	+1.95	1	3410
12:37:46	39.70	39.75	39.75	+1.95	1	3409
12:37:41	39.70	39.75	39.75	+1.95	1	3408
12:37:41	39.70	39.75	39.75	+1.95	1	3407
12:37:37	39.70	39.75	39.75	+1.95	1	3406
12:37:37	39.75	39.80	39.75	+1.95	9	3405
12:37:24	39.70	39.75	39.75	+1.95	1	3396
12:37:19	39.70	39.80	39.70	+1.90	6	3395
12:37:18	39.70	39.80	39.70	+1.90	1	3389
12:37:18	39.70	39.80	39.70	+1.90	1	3388
12:37:18	39.70	39.80	39.70	+1.90	1	3387
12:37:11	39.75	39.80	39.75	+1.95	2	3386
12:36:39	39.70	39.80	39.80	+2.00	1	3384
12:36:39	39.75	39.80	39.75	+1.95	13	3383
12:36:24	39.75	39.80	39.75	+1.95	1	3370
12:36:15	39.70	39.75	39.75	+1.95	1	3369
12:36:15	39.70	39.75	39.75	+1.95	1	3368
12:36:06	39.70	39.80	39.80	+2.00	2	3367
12:35:44	39.75	39.90	39.75	+1.95	4	3365
12:35:35	39.75	39.85	39.85	+2.05	6	3361
12:35:34	39.70	39.75	39.75	+1.95	2	3355
12:35:34	39.80	39.85	39.75	+1.95	42	3353
12:35:34	39.80	39.85	39.80	+2.00	1	3311
12:35:21	39.80	39.90	39.80	+2.00	1	3310
12:35:09	39.75	39.80	39.80	+2.00	1	3309
12:35:09	39.80	39.90	39.80	+2.00	6	3308
12:35:00	39.75	39.90	39.90	+2.10	1	3302
12:34:58	39.75	39.90	39.75	+1.95	6	3301
12:34:43	39.80	39.90	39.80	+2.00	2	3295
12:34:23	39.80	39.90	39.80	+2.00	1	3293
12:34:03	39.80	39.85	39.85	+2.05	1	3292
12:34:03	39.85	39.90	39.85	+2.05	9	3291
12:33:34	39.85	39.90	39.85	+2.05	4	3282
12:33:18	39.80	39.85	39.85	+2.05	2	3278
12:33:18	39.85	39.90	39.85	+2.05	3	3276
12:33:07	39.80	39.90	39.80	+2.00	3	3273
12:32:48	39.75	39.80	39.80	+2.00	1	3270
12:32:48	39.80	39.95	39.80	+2.00	9	3269
12:32:41	39.80	39.90	39.90	+2.10	1	3260
12:32:40	39.85	39.90	39.85	+2.05	1	3259
12:32:27	39.80	39.85	39.85	+2.05	1	3258
12:32:27	39.85	39.95	39.85	+2.05	1	3257
12:32:14	39.85	39.90	39.95	+2.15	7	3256
12:32:14	39.85	39.90	39.90	+2.10	3	3249
12:32:06	39.85	39.90	39.85	+2.05	1	3246
12:31:48	39.90	39.95	39.90	+2.10	1	3245
12:31:40	39.85	39.90	39.90	+2.10	3	3244
12:31:38	39.85	39.90	39.90	+2.10	1	3241
12:31:38	39.90	39.95	39.90	+2.10	33	3240
12:31:31	39.95	40.00	39.95	+2.15	2	3207
12:31:30	39.95	40.00	39.95	+2.15	1	3205
12:31:25	39.95	40.00	39.95	+2.15	1	3204
12:31:23	39.95	40.00	39.95	+2.15	1	3203
12:31:12	39.90	39.95	39.95	+2.15	2	3202
12:30:46	39.95	40.00	39.95	+2.15	1	3200
12:30:45	39.95	40.00	39.95	+2.15	1	3199
12:30:39	39.95	40.00	39.95	+2.15	1	3198
12:30:30	39.90	39.95	39.95	+2.15	1	3197
12:30:27	39.90	39.95	39.95	+2.15	1	3196
12:30:23	39.90	39.95	39.95	+2.15	2	3195
12:30:23	39.90	39.95	39.90	+2.10	1	3193
12:30:23	39.90	39.95	39.90	+2.10	2	3192
12:30:19	39.90	39.95	39.95	+2.15	1	3190
12:30:13	39.85	39.95	40.00	+2.20	12	3189
12:30:13	39.85	39.95	39.95	+2.15	3	3177
12:30:08	39.85	39.90	39.90	+2.10	1	3174
12:30:04	39.85	40.00	39.85	+2.05	3	3173
12:30:01	39.85	39.95	40.00	+2.20	1	3170
12:30:01	39.85	39.95	39.95	+2.15	49	3169
12:29:49	39.90	39.95	39.90	+2.10	1	3120
12:29:35	39.80	39.95	39.95	+2.15	1	3119
12:29:35	39.80	39.85	39.85	+2.05	1	3118
12:29:35	39.80	39.85	39.85	+2.05	14	3117
12:29:35	39.85	39.95	39.85	+2.05	15	3103
12:29:31	39.85	39.95	39.95	+2.15	12	3088
12:29:14	39.85	39.95	39.95	+2.15	1	3076
12:29:02	39.85	39.90	39.90	+2.10	1	3075
12:29:02	39.85	39.90	39.90	+2.10	1	3074
12:28:58	39.90	39.95	39.90	+2.10	1	3073
12:28:51	39.85	39.90	39.90	+2.10	1	3072
12:28:48	39.90	39.95	39.90	+2.10	1	3071
12:28:48	39.90	39.95	39.90	+2.10	1	3070
12:28:38	39.90	39.95	39.90	+2.10	1	3069
12:28:35	39.90	39.95	39.85	+2.05	1	3068
12:28:35	39.90	39.95	39.90	+2.10	4	3067
12:28:34	39.90	39.95	39.95	+2.15	6	3063
12:28:34	39.85	39.95	39.95	+2.15	1	3057
12:28:31	39.80	39.90	39.90	+2.10	83	3056
12:28:13	39.85	39.90	39.80	+2.00	8	2973
12:28:13	39.85	39.90	39.85	+2.05	1	2965
12:28:00	39.80	39.90	39.90	+2.10	1	2964
12:28:00	39.80	39.85	39.85	+2.05	9	2963
12:28:00	39.85	39.90	39.85	+2.05	1	2954
12:27:53	39.85	39.90	39.85	+2.05	1	2953
12:27:50	39.85	39.90	39.90	+2.10	1	2952
12:27:45	39.85	39.90	39.90	+2.10	1	2951
12:27:45	39.80	39.85	39.85	+2.05	69	2950
12:27:41	39.80	39.85	39.85	+2.05	1	2881
12:27:32	39.80	39.85	39.80	+2.00	1	2880
12:27:25	39.80	39.85	39.80	+2.00	1	2879
12:27:03	39.80	39.85	39.80	+2.00	1	2878
12:26:44	39.80	39.85	39.80	+2.00	1	2877
12:26:28	39.80	39.85	39.80	+2.00	1	2876
12:26:14	39.80	39.85	39.85	+2.05	4	2875
12:26:08	39.80	39.85	39.85	+2.05	5	2871
12:25:57	39.80	39.85	39.80	+2.00	1	2866
12:25:44	39.80	39.85	39.80	+2.00	1	2865
12:24:45	39.80	39.85	39.85	+2.05	2	2864
12:24:31	39.75	39.80	39.80	+2.00	8	2862
12:24:31	39.75	39.80	39.80	+2.00	5	2854
12:23:34	39.75	39.80	39.75	+1.95	10	2849
12:23:08	39.75	39.80	39.75	+1.95	1	2839
12:23:07	39.75	39.80	39.80	+2.00	1	2838
12:23:02	39.75	39.80	39.80	+2.00	1	2837
12:22:58	39.75	39.80	39.80	+2.00	1	2836
12:22:57	39.80	39.85	39.80	+2.00	1	2835
12:22:53	39.80	39.85	39.80	+2.00	2	2834
12:22:46	39.80	39.85	39.80	+2.00	1	2832
12:22:41	39.80	39.85	39.80	+2.00	3	2831
12:22:41	39.80	39.85	39.85	+2.05	1	2828
12:22:40	39.80	39.85	39.80	+2.00	3	2827
12:22:15	39.75	39.80	39.80	+2.00	5	2824
12:22:04	39.75	39.85	39.85	+2.05	3	2819
12:21:49	39.75	39.85	39.85	+2.05	5	2816
12:21:46	39.75	39.85	39.75	+1.95	2	2811
12:21:40	39.75	39.85	39.75	+1.95	5	2809
12:21:39	39.75	39.85	39.85	+2.05	1	2804
12:21:38	39.75	39.80	39.85	+2.05	5	2803
12:21:38	39.75	39.80	39.80	+2.00	10	2798
12:20:50	39.75	39.80	39.80	+2.00	1	2788
12:20:25	39.75	39.80	39.80	+2.00	1	2787
12:19:50	39.75	39.80	39.80	+2.00	1	2786
12:19:47	39.75	39.80	39.80	+2.00	1	2785
12:19:46	39.75	39.80	39.80	+2.00	2	2784
12:19:45	39.75	39.80	39.80	+2.00	1	2782
12:19:43	39.75	39.85	39.75	+1.95	1	2781
12:19:41	39.75	39.80	39.80	+2.00	1	2780
12:19:36	39.75	39.80	39.80	+2.00	1	2779
12:19:36	39.80	39.85	39.80	+2.00	4	2778
12:19:30	39.80	39.85	39.80	+2.00	1	2774
12:19:21	39.80	39.85	39.80	+2.00	1	2773
12:19:13	39.80	39.85	39.85	+2.05	1	2772
12:19:01	39.80	39.85	39.80	+2.00	1	2771
12:18:50	39.80	39.85	39.80	+2.00	1	2770
12:18:40	39.80	39.85	39.80	+2.00	1	2769
12:18:37	39.80	39.85	39.80	+2.00	1	2768
12:18:34	39.80	39.85	39.80	+2.00	2	2767
12:18:33	39.80	39.85	39.80	+2.00	1	2765
12:18:30	39.80	39.85	39.80	+2.00	10	2764
12:18:27	39.80	39.85	39.80	+2.00	2	2754
12:18:13	39.80	39.85	39.85	+2.05	1	2752
12:18:13	39.75	39.80	39.80	+2.00	1	2751
12:18:11	39.75	39.80	39.80	+2.00	2	2750
12:18:02	39.75	39.80	39.80	+2.00	12	2748
12:18:02	39.75	39.80	39.80	+2.00	2	2736
12:17:51	39.75	39.80	39.75	+1.95	11	2734
12:17:37	39.80	39.85	39.80	+2.00	1	2723
12:17:33	39.80	39.85	39.80	+2.00	1	2722
12:17:31	39.80	39.85	39.80	+2.00	1	2721
12:17:21	39.80	39.85	39.80	+2.00	1	2720
12:17:12	39.75	39.80	39.80	+2.00	1	2719
12:17:10	39.80	39.85	39.80	+2.00	1	2718
12:17:04	39.75	39.80	39.80	+2.00	1	2717
12:17:04	39.80	39.85	39.80	+2.00	2	2716
12:17:04	39.80	39.85	39.85	+2.05	10	2714
12:16:41	39.75	39.80	39.80	+2.00	2	2704
12:16:37	39.80	39.85	39.80	+2.00	5	2702
12:16:19	39.75	39.85	39.85	+2.05	1	2697
12:15:48	39.75	39.85	39.85	+2.05	1	2696
12:15:15	39.75	39.85	39.85	+2.05	2	2695
12:15:15	39.75	39.85	39.85	+2.05	1	2693
12:15:14	39.75	39.85	39.85	+2.05	3	2692
12:15:07	39.80	39.85	39.80	+2.00	2	2689
12:14:58	39.80	39.85	39.85	+2.05	1	2687
12:14:42	39.80	39.85	39.80	+2.00	1	2686
12:14:36	39.80	39.85	39.85	+2.05	1	2685
12:14:36	39.80	39.85	39.85	+2.05	2	2684
12:14:31	39.80	39.90	39.80	+2.00	3	2682
12:14:23	39.75	39.80	39.90	+2.10	3	2679
12:14:23	39.75	39.80	39.85	+2.05	21	2676
12:14:23	39.75	39.80	39.80	+2.00	26	2655
12:14:17	39.75	39.80	39.75	+1.95	3	2629
12:13:54	39.75	39.80	39.75	+1.95	1	2626
12:13:44	39.75	39.80	39.75	+1.95	1	2625
12:13:30	39.70	39.75	39.75	+1.95	4	2624
12:13:30	39.75	39.80	39.75	+1.95	4	2620
12:13:29	39.75	39.80	39.75	+1.95	5	2616
12:13:28	39.75	39.80	39.75	+1.95	1	2611
12:13:27	39.75	39.80	39.75	+1.95	5	2610
12:13:15	39.75	39.80	39.75	+1.95	10	2605
12:12:44	39.75	39.80	39.80	+2.00	8	2595
12:12:44	39.75	39.80	39.75	+1.95	2	2587
12:12:25	39.75	39.80	39.75	+1.95	1	2585
12:12:13	39.75	39.80	39.75	+1.95	1	2584
12:12:05	39.75	39.80	39.75	+1.95	1	2583
12:12:02	39.75	39.80	39.75	+1.95	1	2582
12:11:57	39.75	39.80	39.75	+1.95	1	2581
12:11:52	39.75	39.80	39.75	+1.95	1	2580
12:11:21	39.75	39.85	39.75	+1.95	5	2579
12:11:11	39.75	39.85	39.85	+2.05	1	2574
12:11:11	39.75	39.80	39.80	+2.00	10	2573
12:11:08	39.75	39.80	39.80	+2.00	1	2563
12:11:06	39.75	39.80	39.80	+2.00	2	2562
12:11:00	39.75	39.80	39.80	+2.00	1	2560
12:10:57	39.75	39.80	39.80	+2.00	1	2559
12:10:53	39.75	39.80	39.80	+2.00	1	2558
12:10:53	39.80	39.85	39.80	+2.00	4	2557
12:10:49	39.80	39.85	39.80	+2.00	2	2553
12:10:44	39.80	39.85	39.85	+2.05	1	2551
12:10:44	39.80	39.85	39.85	+2.05	1	2550
12:10:36	39.80	39.85	39.80	+2.00	1	2549
12:10:35	39.80	39.85	39.80	+2.00	1	2548
12:10:34	39.80	39.85	39.80	+2.00	5	2547
12:10:24	39.75	39.80	39.80	+2.00	4	2542
12:10:23	39.75	39.80	39.80	+2.00	1	2538
12:10:15	39.75	39.80	39.80	+2.00	1	2537
12:10:15	39.75	39.85	39.75	+1.95	5	2536
12:10:14	39.75	39.80	39.80	+2.00	1	2531
12:10:08	39.75	39.85	39.75	+1.95	1	2530
12:10:05	39.75	39.80	39.80	+2.00	1	2529
12:10:00	39.75	39.85	39.75	+1.95	1	2528
12:09:54	39.75	39.80	39.80	+2.00	1	2527
12:09:44	39.75	39.85	39.75	+1.95	3	2526
12:09:41	39.75	39.80	39.80	+2.00	5	2523
12:09:35	39.75	39.80	39.80	+2.00	1	2518
12:09:29	39.75	39.80	39.80	+2.00	2	2517
12:09:26	39.80	39.85	39.75	+1.95	13	2515
12:09:26	39.80	39.85	39.80	+2.00	17	2502
12:09:15	39.80	39.85	39.80	+2.00	1	2485
12:09:05	39.80	39.85	39.80	+2.00	1	2484
12:08:59	39.80	39.85	39.80	+2.00	1	2483
12:08:52	39.80	39.85	39.80	+2.00	2	2482
12:08:42	39.85	39.90	39.85	+2.05	1	2480
12:08:37	39.80	39.85	39.85	+2.05	1	2479
12:08:30	39.85	39.90	39.85	+2.05	1	2478
12:08:28	39.85	39.90	39.90	+2.10	1	2477
12:08:25	39.80	39.85	39.85	+2.05	2	2476
12:08:23	39.80	39.85	39.85	+2.05	1	2474
12:08:19	39.80	39.85	39.85	+2.05	2	2473
12:08:13	39.85	39.90	39.85	+2.05	2	2471
12:08:05	39.85	39.90	39.85	+2.05	1	2469
12:08:00	39.85	39.90	39.90	+2.10	5	2468
12:07:56	39.85	39.90	39.85	+2.05	10	2463
12:07:54	39.85	39.90	39.90	+2.10	1	2453
12:07:53	39.85	39.90	39.85	+2.05	10	2452
12:07:45	39.85	39.90	39.85	+2.05	2	2442
12:07:39	39.80	39.85	39.85	+2.05	11	2440
12:07:34	39.80	39.85	39.85	+2.05	1	2429
12:07:25	39.80	39.85	39.85	+2.05	3	2428
12:07:25	39.80	39.85	39.85	+2.05	1	2425
12:07:20	39.80	39.85	39.85	+2.05	10	2424
12:07:19	39.80	39.85	39.85	+2.05	1	2414
12:07:19	39.80	39.85	39.85	+2.05	1	2413
12:07:18	39.80	39.85	39.85	+2.05	1	2412
12:07:18	39.85	39.90	39.85	+2.05	1	2411
12:07:18	39.85	39.90	39.85	+2.05	1	2410
12:07:15	39.85	39.90	39.85	+2.05	1	2409
12:07:15	39.85	39.90	39.85	+2.05	1	2408
12:07:14	39.85	39.90	39.85	+2.05	2	2407
12:07:14	39.85	39.90	39.85	+2.05	1	2405
12:07:13	39.85	39.90	39.85	+2.05	3	2404
12:07:13	39.85	39.90	39.85	+2.05	2	2401
12:07:13	39.85	39.90	39.85	+2.05	1	2399
12:07:10	39.85	39.90	39.85	+2.05	1	2398
12:07:09	39.85	39.90	39.85	+2.05	5	2397
12:07:04	39.85	39.90	39.85	+2.05	5	2392
12:07:04	39.85	39.90	39.85	+2.05	1	2387
12:06:59	39.85	39.90	39.90	+2.10	1	2386
12:06:54	39.85	39.90	39.90	+2.10	1	2385
12:06:45	39.85	39.90	39.85	+2.05	5	2384
12:06:39	39.85	39.90	39.85	+2.05	1	2379
12:06:38	39.85	39.90	39.85	+2.05	1	2378
12:06:34	39.85	39.90	39.85	+2.05	1	2377
12:06:31	39.85	39.90	39.85	+2.05	1	2376
12:06:30	39.85	39.90	39.90	+2.10	5	2375
12:06:22	39.85	39.90	39.85	+2.05	1	2370
12:06:19	39.85	39.90	39.85	+2.05	1	2369
12:06:02	39.85	39.90	39.85	+2.05	2	2368
12:06:01	39.85	39.90	39.85	+2.05	1	2366
12:06:01	39.85	39.90	39.85	+2.05	2	2365
12:05:55	39.85	39.90	39.90	+2.10	2	2363
12:05:53	39.85	39.90	39.85	+2.05	1	2361
12:05:48	39.85	39.90	39.90	+2.10	2	2360
12:05:43	39.80	39.85	39.85	+2.05	8	2358
12:05:42	39.80	39.85	39.85	+2.05	1	2350
12:05:41	39.80	39.85	39.85	+2.05	1	2349
12:05:39	39.80	39.85	39.85	+2.05	1	2348
12:05:39	39.80	39.85	39.85	+2.05	50	2347
12:05:39	39.80	39.85	39.85	+2.05	1	2297
12:05:31	39.85	39.90	39.85	+2.05	1	2296
12:05:26	39.80	39.85	39.85	+2.05	9	2295
12:05:21	39.80	39.85	39.80	+2.00	1	2286
12:05:17	39.80	39.85	39.85	+2.05	1	2285
12:05:03	39.80	39.85	39.80	+2.00	1	2284
12:05:02	39.80	39.85	39.80	+2.00	1	2283
12:05:02	39.80	39.85	39.85	+2.05	1	2282
12:04:49	39.80	39.90	39.80	+2.00	2	2281
12:04:49	39.75	39.90	39.90	+2.10	10	2279
12:04:47	39.70	39.75	39.75	+1.95	8	2269
12:04:47	39.85	39.90	39.75	+1.95	13	2261
12:04:47	39.85	39.90	39.85	+2.05	16	2248
12:04:44	39.75	39.85	39.85	+2.05	14	2232
12:04:41	39.70	39.80	39.85	+2.05	9	2218
12:04:41	39.70	39.80	39.80	+2.00	1	2209
12:04:36	39.70	39.85	39.85	+2.05	1	2208
12:04:36	39.70	39.80	39.80	+2.00	1	2207
12:04:35	39.70	39.75	39.75	+1.95	8	2206
12:04:35	39.75	39.80	39.75	+1.95	3	2198
12:04:29	39.70	39.75	39.85	+2.05	8	2195
12:04:29	39.70	39.75	39.80	+2.00	10	2187
12:04:29	39.70	39.75	39.75	+1.95	2	2177
12:04:26	39.70	39.80	39.70	+1.90	2	2175
12:04:24	39.70	39.75	39.75	+1.95	3	2173
12:04:24	39.70	39.75	39.75	+1.95	2	2170
12:04:23	39.70	39.75	39.75	+1.95	4	2168
12:04:20	39.65	39.75	39.75	+1.95	20	2164
12:04:19	39.65	39.75	39.65	+1.85	1	2144
12:04:16	39.65	39.70	39.70	+1.90	1	2143
12:04:11	39.70	39.75	39.70	+1.90	1	2142
12:04:10	39.70	39.75	39.70	+1.90	1	2141
12:04:09	39.70	39.75	39.70	+1.90	1	2140
12:04:07	39.70	39.75	39.70	+1.90	1	2139
12:03:59	39.70	39.75	39.70	+1.90	2	2138
12:03:36	39.75	39.80	39.75	+1.95	2	2136
12:03:36	39.75	39.80	39.75	+1.95	1	2134
12:03:35	39.75	39.80	39.75	+1.95	4	2133
12:03:29	39.75	39.80	39.75	+1.95	1	2129
12:03:22	39.75	39.80	39.75	+1.95	2	2128
12:03:14	39.75	39.80	39.80	+2.00	2	2126
12:03:10	39.75	39.85	39.75	+1.95	1	2124
12:03:09	39.75	39.85	39.85	+2.05	3	2123
12:03:04	39.75	39.85	39.75	+1.95	1	2120
12:03:01	39.75	39.85	39.75	+1.95	4	2119
12:02:59	39.70	39.75	39.75	+1.95	1	2115
12:02:53	39.75	39.85	39.75	+1.95	1	2114
12:02:53	39.75	39.85	39.85	+2.05	1	2113
12:02:53	39.70	39.80	39.80	+2.00	13	2112
12:02:53	39.65	39.80	39.80	+2.00	1	2099
12:02:53	39.60	39.65	39.80	+2.00	37	2098
12:02:53	39.60	39.65	39.75	+1.95	17	2061
12:02:53	39.60	39.65	39.70	+1.90	32	2044
12:02:53	39.60	39.65	39.65	+1.85	14	2012
12:02:46	39.60	39.65	39.60	+1.80	2	1998
12:02:37	39.60	39.65	39.60	+1.80	10	1996
12:02:24	39.60	39.65	39.65	+1.85	2	1986
12:02:17	39.60	39.65	39.65	+1.85	1	1984
12:02:11	39.65	39.70	39.65	+1.85	4	1983
12:01:59	39.65	39.70	39.65	+1.85	3	1979
12:01:57	39.65	39.70	39.65	+1.85	1	1976
12:01:46	39.60	39.65	39.65	+1.85	2	1975
12:01:42	39.60	39.65	39.65	+1.85	7	1973
12:01:42	39.60	39.65	39.65	+1.85	1	1966
12:01:42	39.65	39.70	39.65	+1.85	2	1965
12:01:36	39.60	39.65	39.65	+1.85	2	1963
12:01:34	39.60	39.70	39.70	+1.90	1	1961
12:01:34	39.60	39.70	39.60	+1.80	10	1960
12:01:31	39.65	39.70	39.65	+1.85	1	1950
12:01:28	39.60	39.65	39.65	+1.85	15	1949
12:01:27	39.60	39.65	39.60	+1.80	1	1934
12:01:26	39.60	39.65	39.60	+1.80	1	1933
12:01:25	39.60	39.65	39.60	+1.80	1	1932
12:01:20	39.60	39.65	39.60	+1.80	2	1931
12:01:17	39.60	39.65	39.65	+1.85	1	1929
12:01:06	39.60	39.65	39.60	+1.80	1	1928
12:01:02	39.60	39.65	39.65	+1.85	1	1927
12:00:55	39.60	39.65	39.65	+1.85	5	1926
12:00:53	39.60	39.65	39.65	+1.85	5	1921
12:00:47	39.60	39.65	39.60	+1.80	1	1916
12:00:46	39.60	39.65	39.60	+1.80	1	1915
12:00:43	39.60	39.65	39.60	+1.80	2	1914
12:00:43	39.60	39.65	39.65	+1.85	3	1912
12:00:43	39.60	39.65	39.65	+1.85	1	1909
12:00:43	39.60	39.65	39.65	+1.85	5	1908
12:00:37	39.60	39.65	39.60	+1.80	2	1903
12:00:37	39.60	39.65	39.60	+1.80	1	1901
12:00:29	39.60	39.65	39.60	+1.80	1	1900
12:00:28	39.60	39.65	39.65	+1.85	1	1899
12:00:24	39.55	39.65	39.55	+1.75	2	1898
12:00:24	39.55	39.65	39.55	+1.75	3	1896
12:00:21	39.55	39.60	39.60	+1.80	1	1893
12:00:20	39.55	39.60	39.60	+1.80	2	1892
12:00:20	39.55	39.65	39.55	+1.75	1	1890
12:00:20	39.55	39.60	39.60	+1.80	9	1889
12:00:09	39.50	39.55	39.55	+1.75	5	1880
12:00:09	39.55	39.60	39.55	+1.75	5	1875
11:59:56	39.55	39.60	39.60	+1.80	2	1870
11:59:50	39.55	39.60	39.55	+1.75	1	1868
11:59:38	39.55	39.60	39.55	+1.75	3	1867
11:59:28	39.60	39.65	39.60	+1.80	1	1864
11:59:25	39.60	39.65	39.60	+1.80	1	1863
11:59:21	39.60	39.65	39.60	+1.80	1	1862
11:59:20	39.55	39.60	39.60	+1.80	7	1861
11:59:10	39.50	39.60	39.60	+1.80	1	1854
11:59:06	39.60	39.65	39.60	+1.80	2	1853
11:59:04	39.60	39.65	39.60	+1.80	3	1851
11:58:33	39.60	39.70	39.70	+1.90	2	1848
11:58:29	39.60	39.70	39.70	+1.90	1	1846
11:58:29	39.65	39.70	39.60	+1.80	9	1845
11:58:29	39.65	39.70	39.65	+1.85	1	1836
11:58:28	39.65	39.70	39.65	+1.85	5	1835
11:58:11	39.70	39.75	39.70	+1.90	1	1830
11:58:10	39.70	39.75	39.75	+1.95	7	1829
11:58:09	39.65	39.70	39.70	+1.90	1	1822
11:58:09	39.65	39.70	39.70	+1.90	3	1821
11:58:09	39.60	39.70	39.70	+1.90	30	1818
11:58:09	39.60	39.65	39.65	+1.85	1	1788
11:58:08	39.60	39.65	39.70	+1.90	8	1787
11:58:08	39.60	39.65	39.65	+1.85	2	1779
11:57:55	39.60	39.65	39.65	+1.85	2	1777
11:57:50	39.60	39.65	39.65	+1.85	2	1775
11:57:47	39.65	39.70	39.65	+1.85	4	1773
11:57:47	39.65	39.70	39.65	+1.85	5	1769
11:57:44	39.65	39.70	39.65	+1.85	1	1764
11:57:42	39.65	39.70	39.65	+1.85	1	1763
11:57:08	39.70	39.75	39.70	+1.90	1	1762
11:57:04	39.70	39.75	39.75	+1.95	4	1761
11:57:01	39.70	39.75	39.70	+1.90	2	1757
11:57:01	39.70	39.75	39.70	+1.90	1	1755
11:56:58	39.65	39.70	39.70	+1.90	9	1754
11:56:42	39.65	39.70	39.75	+1.95	1	1745
11:56:42	39.65	39.70	39.70	+1.90	3	1744
11:56:37	39.70	39.75	39.70	+1.90	1	1741
11:56:33	39.70	39.75	39.70	+1.90	1	1740
11:56:33	39.70	39.75	39.70	+1.90	1	1739
11:56:30	39.70	39.75	39.70	+1.90	1	1738
11:56:29	39.70	39.75	39.70	+1.90	1	1737
11:56:16	39.65	39.70	39.70	+1.90	1	1736
11:56:14	39.65	39.70	39.70	+1.90	1	1735
11:56:05	39.70	39.75	39.70	+1.90	12	1734
11:55:58	39.70	39.75	39.75	+1.95	1	1722
11:55:58	39.70	39.75	39.75	+1.95	3	1721
11:55:51	39.70	39.75	39.70	+1.90	2	1718
11:55:44	39.70	39.75	39.70	+1.90	1	1716
11:55:43	39.70	39.75	39.70	+1.90	2	1715
11:55:42	39.70	39.75	39.70	+1.90	5	1713
11:55:41	39.70	39.75	39.70	+1.90	2	1708
11:55:39	39.70	39.75	39.70	+1.90	3	1706
11:55:21	39.65	39.70	39.70	+1.90	11	1703
11:55:21	39.65	39.70	39.70	+1.90	1	1692
11:55:21	39.65	39.70	39.70	+1.90	1	1691
11:55:21	39.65	39.70	39.70	+1.90	1	1690
11:55:21	39.65	39.70	39.70	+1.90	10	1689
11:55:16	39.60	39.65	39.65	+1.85	4	1679
11:55:15	39.60	39.65	39.65	+1.85	9	1675
11:55:13	39.65	39.70	39.65	+1.85	3	1666
11:55:13	39.65	39.70	39.65	+1.85	3	1663
11:55:13	39.65	39.70	39.65	+1.85	1	1660
11:55:09	39.65	39.70	39.65	+1.85	1	1659
11:55:09	39.65	39.70	39.65	+1.85	1	1658
11:55:09	39.65	39.70	39.65	+1.85	1	1657
11:55:08	39.65	39.70	39.65	+1.85	2	1656
11:55:07	39.65	39.70	39.65	+1.85	1	1654
11:55:05	39.65	39.70	39.65	+1.85	3	1653
11:55:04	39.65	39.70	39.65	+1.85	1	1650
11:54:56	39.65	39.70	39.65	+1.85	1	1649
11:54:46	39.65	39.70	39.65	+1.85	1	1648
11:54:45	39.65	39.70	39.65	+1.85	1	1647
11:54:44	39.65	39.70	39.65	+1.85	1	1646
11:54:29	39.65	39.70	39.70	+1.90	1	1645
11:54:21	39.65	39.70	39.70	+1.90	1	1644
11:54:19	39.65	39.70	39.70	+1.90	3	1643
11:54:18	39.65	39.70	39.70	+1.90	1	1640
11:54:17	39.70	39.75	39.70	+1.90	1	1639
11:54:16	39.70	39.75	39.70	+1.90	1	1638
11:54:10	39.65	39.70	39.65	+1.85	5	1637
11:54:04	39.60	39.75	39.75	+1.95	2	1632
11:54:04	39.65	39.75	39.65	+1.85	1	1630
11:54:00	39.65	39.75	39.65	+1.85	7	1629
11:53:58	39.65	39.75	39.65	+1.85	1	1622
11:53:58	39.65	39.75	39.65	+1.85	1	1621
11:53:55	39.70	39.75	39.70	+1.90	4	1620
11:53:55	39.65	39.75	39.65	+1.85	1	1616
11:53:54	39.60	39.70	39.70	+1.90	1	1615
11:53:54	39.60	39.65	39.75	+1.95	3	1614
11:53:54	39.60	39.65	39.70	+1.90	2	1611
11:53:54	39.60	39.65	39.65	+1.85	5	1609
11:53:54	39.60	39.65	39.65	+1.85	1	1604
11:53:51	39.60	39.65	39.65	+1.85	1	1603
11:53:50	39.60	39.65	39.65	+1.85	1	1602
11:53:43	39.60	39.65	39.65	+1.85	1	1601
11:53:43	39.65	39.80	39.65	+1.85	8	1600
11:53:40	39.60	39.65	39.65	+1.85	1	1592
11:53:40	39.60	39.65	39.65	+1.85	1	1591
11:53:40	39.65	39.75	39.65	+1.85	1	1590
11:53:39	39.60	39.65	39.80	+2.00	2	1589
11:53:39	39.60	39.65	39.75	+1.95	4	1587
11:53:39	39.60	39.65	39.70	+1.90	3	1583
11:53:39	39.60	39.65	39.65	+1.85	1	1580
11:53:38	39.60	39.70	39.70	+1.90	1	1579
11:53:38	39.65	39.70	39.65	+1.85	1	1578
11:53:36	39.65	39.70	39.65	+1.85	1	1577
11:53:32	39.60	39.65	39.65	+1.85	1	1576
11:53:32	39.60	39.65	39.65	+1.85	1	1575
11:53:32	39.60	39.65	39.65	+1.85	1	1574
11:53:32	39.60	39.65	39.65	+1.85	20	1573
11:53:29	39.55	39.60	39.60	+1.80	11	1553
11:53:27	39.55	39.60	39.60	+1.80	1	1542
11:53:27	39.55	39.60	39.60	+1.80	1	1541
11:53:26	39.55	39.60	39.55	+1.75	1	1540
11:53:25	39.55	39.60	39.55	+1.75	1	1539
11:53:25	39.50	39.55	39.55	+1.75	13	1538
11:53:25	39.50	39.55	39.55	+1.75	3	1525
11:53:25	39.50	39.55	39.55	+1.75	1	1522
11:53:24	39.45	39.50	39.50	+1.70	9	1521
11:53:24	39.45	39.50	39.50	+1.70	5	1512
11:53:18	39.45	39.50	39.45	+1.65	1	1507
11:53:15	39.45	39.50	39.45	+1.65	1	1506
11:53:15	39.40	39.50	39.50	+1.70	10	1505
11:53:11	39.40	39.45	39.45	+1.65	8	1495
11:53:11	39.40	39.45	39.45	+1.65	1	1487
11:53:08	39.40	39.45	39.45	+1.65	1	1486
11:53:04	39.40	39.45	39.40	+1.60	3	1485
11:53:03	39.40	39.45	39.45	+1.65	1	1482
11:52:58	39.40	39.45	39.40	+1.60	2	1481
11:52:57	39.40	39.45	39.40	+1.60	1	1479
11:52:57	39.40	39.45	39.40	+1.60	3	1478
11:52:56	39.40	39.45	39.40	+1.60	2	1475
11:52:56	39.40	39.45	39.40	+1.60	1	1473
11:52:56	39.45	39.50	39.45	+1.65	1	1472
11:52:55	39.40	39.45	39.45	+1.65	1	1471
11:52:55	39.40	39.45	39.45	+1.65	1	1470
11:52:51	39.40	39.50	39.40	+1.60	1	1469
11:52:51	39.40	39.45	39.45	+1.65	14	1468
11:52:46	39.40	39.45	39.40	+1.60	1	1454
11:52:44	39.40	39.45	39.40	+1.60	1	1453
11:52:40	39.40	39.45	39.40	+1.60	1	1452
11:52:39	39.35	39.40	39.40	+1.60	14	1451
11:52:39	39.25	39.30	39.35	+1.55	2	1437
11:52:39	39.25	39.30	39.30	+1.50	4	1435
11:52:38	39.30	39.35	39.30	+1.50	1	1431
11:52:32	39.30	39.40	39.30	+1.50	5	1430
11:52:32	39.30	39.40	39.40	+1.60	1	1425
11:52:32	39.30	39.40	39.30	+1.50	1	1424
11:52:31	39.30	39.40	39.30	+1.50	1	1423
11:52:31	39.30	39.40	39.30	+1.50	1	1422
11:52:31	39.30	39.40	39.30	+1.50	1	1421
11:52:31	39.30	39.40	39.30	+1.50	1	1420
11:52:30	39.25	39.30	39.40	+1.60	1	1419
11:52:30	39.25	39.30	39.35	+1.55	14	1418
11:52:30	39.25	39.30	39.30	+1.50	5	1404
11:52:28	39.25	39.30	39.30	+1.50	2	1399
11:52:27	39.25	39.30	39.25	+1.45	1	1397
11:52:24	39.25	39.30	39.25	+1.45	1	1396
11:52:23	39.25	39.30	39.25	+1.45	2	1395
11:52:18	39.25	39.30	39.25	+1.45	1	1393
11:52:17	39.25	39.30	39.25	+1.45	1	1392
11:52:15	39.25	39.30	39.25	+1.45	2	1391
11:52:14	39.25	39.30	39.25	+1.45	2	1389
11:52:14	39.25	39.30	39.25	+1.45	2	1387
11:52:09	39.25	39.30	39.25	+1.45	1	1385
11:52:05	39.25	39.35	39.25	+1.45	2	1384
11:52:05	39.25	39.30	39.30	+1.50	1	1382
11:51:53	39.25	39.35	39.25	+1.45	1	1381
11:51:52	39.20	39.30	39.30	+1.50	14	1380
11:51:51	39.20	39.30	39.20	+1.40	1	1366
11:51:49	39.20	39.25	39.25	+1.45	5	1365
11:51:48	39.20	39.25	39.25	+1.45	5	1360
11:51:44	39.20	39.25	39.20	+1.40	1	1355
11:51:39	39.20	39.25	39.20	+1.40	5	1354
11:51:32	39.15	39.20	39.20	+1.40	1	1349
11:51:25	39.15	39.20	39.20	+1.40	8	1348
11:51:25	39.15	39.20	39.15	+1.35	1	1340
11:51:16	39.15	39.25	39.25	+1.45	19	1339
11:51:16	39.15	39.20	39.20	+1.40	1	1320
11:51:06	39.05	39.15	39.15	+1.35	3	1319
11:51:06	39.05	39.20	39.05	+1.25	1	1316
11:51:05	39.15	39.20	39.15	+1.35	1	1315
11:51:05	39.15	39.20	39.15	+1.35	1	1314
11:51:05	39.10	39.20	39.20	+1.40	5	1313
11:51:05	39.10	39.20	39.20	+1.40	1	1308
11:51:05	39.05	39.10	39.20	+1.40	39	1307
11:51:05	39.05	39.10	39.15	+1.35	5	1268
11:51:05	39.05	39.10	39.10	+1.30	6	1263
11:50:59	39.05	39.10	39.05	+1.25	4	1257
11:50:53	39.05	39.10	39.05	+1.25	1	1253
11:50:44	39.00	39.05	39.05	+1.25	4	1252
11:50:43	38.95	39.00	39.00	+1.20	33	1248
11:50:43	38.95	39.00	38.95	+1.15	1	1215
11:50:37	38.80	38.95	38.95	+1.15	11	1214
11:50:37	38.80	38.90	38.90	+1.10	9	1203
11:50:31	38.75	38.85	38.85	+1.05	17	1194
11:50:31	38.75	38.80	38.80	+1.00	18	1177
11:50:25	38.65	38.80	38.80	+1.00	1	1159
11:50:25	38.65	38.75	38.75	+0.95	10	1158
11:50:25	38.60	38.70	38.75	+0.95	34	1148
11:50:25	38.60	38.70	38.70	+0.90	26	1114
11:50:14	38.60	38.65	38.65	+0.85	6	1088
11:50:14	38.60	38.65	38.65	+0.85	20	1082
11:50:10	38.60	38.65	38.65	+0.85	1	1062
11:49:57	38.60	38.65	38.60	+0.80	1	1061
11:48:26	38.55	38.60	38.60	+0.80	1	1060
11:48:23	38.60	38.65	38.60	+0.80	1	1059
11:48:23	38.55	38.60	38.60	+0.80	40	1058
11:47:08	38.55	38.60	38.55	+0.75	1	1018
11:44:41	38.55	38.60	38.55	+0.75	3	1017
11:44:26	38.55	38.60	38.55	+0.75	2	1014
11:43:59	38.55	38.60	38.55	+0.75	1	1012
11:43:24	38.55	38.60	38.55	+0.75	1	1011
11:43:21	38.55	38.60	38.55	+0.75	1	1010
11:39:52	38.55	38.60	38.55	+0.75	1	1009
11:39:09	38.55	38.60	38.55	+0.75	3	1008
11:38:56	38.55	38.60	38.55	+0.75	2	1005
11:36:09	38.55	38.60	38.55	+0.75	1	1003
11:36:06	38.55	38.60	38.55	+0.75	1	1002
11:35:57	38.55	38.60	38.55	+0.75	1	1001
11:35:28	38.55	38.60	38.55	+0.75	5	1000
11:35:17	38.55	38.60	38.55	+0.75	2	995
11:34:28	38.55	38.60	38.55	+0.75	1	993
11:33:42	38.55	38.60	38.55	+0.75	1	992
11:30:27	38.55	38.60	38.60	+0.80	5	991
11:29:20	38.55	38.60	38.60	+0.80	1	986
11:23:28	38.55	38.60	38.60	+0.80	1	985
11:22:34	38.55	38.60	38.55	+0.75	1	984
11:19:48	38.55	38.60	38.60	+0.80	1	983
11:19:31	38.55	38.60	38.60	+0.80	1	982
11:19:27	38.55	38.60	38.60	+0.80	2	981
11:18:09	38.60	38.65	38.60	+0.80	4	979
11:15:44	38.60	38.65	38.60	+0.80	6	975
11:14:48	38.60	38.65	38.60	+0.80	3	969
11:13:32	38.60	38.70	38.70	+0.90	1	966
11:13:01	38.55	38.60	38.60	+0.80	2	965
11:11:59	38.60	38.70	38.60	+0.80	10	963
11:11:14	38.60	38.70	38.60	+0.80	1	953
11:10:46	38.60	38.65	38.65	+0.85	1	952
11:10:46	38.60	38.65	38.65	+0.85	1	951
11:10:46	38.60	38.65	38.65	+0.85	2	950
11:10:46	38.60	38.65	38.65	+0.85	6	948
11:10:46	38.60	38.65	38.65	+0.85	4	942
11:10:46	38.60	38.65	38.65	+0.85	4	938
11:10:46	38.60	38.65	38.65	+0.85	11	934
11:10:42	38.55	38.65	38.65	+0.85	2	923
11:10:42	38.55	38.60	38.60	+0.80	1	921
11:10:42	38.55	38.60	38.60	+0.80	12	920
11:10:42	38.55	38.60	38.60	+0.80	1	908
11:10:42	38.50	38.55	38.55	+0.75	31	907
11:10:42	38.50	38.55	38.55	+0.75	8	876
11:05:18	38.50	38.55	38.50	+0.70	2	868
11:03:01	38.45	38.55	38.55	+0.75	1	866
11:02:01	38.50	38.55	38.55	+0.75	2	865
11:02:01	38.45	38.50	38.50	+0.70	2	863
11:02:01	38.50	38.55	38.50	+0.70	5	861
11:00:23	38.45	38.50	38.50	+0.70	60	856
11:00:21	38.50	38.60	38.50	+0.70	1	796
10:58:17	38.50	38.60	38.50	+0.70	2	795
10:57:11	38.45	38.55	38.55	+0.75	5	793
10:57:08	38.45	38.55	38.55	+0.75	1	788
10:57:00	38.50	38.60	38.50	+0.70	5	787
10:57:00	38.50	38.55	38.55	+0.75	6	782
10:57:00	38.50	38.55	38.55	+0.75	2	776
10:57:00	38.50	38.55	38.50	+0.70	1	774
10:56:31	38.50	38.55	38.50	+0.70	1	773
10:56:25	38.50	38.55	38.50	+0.70	1	772
10:51:31	38.50	38.55	38.55	+0.75	1	771
10:51:30	38.50	38.60	38.50	+0.70	1	770
10:48:00	38.50	38.60	38.50	+0.70	5	769
10:47:19	38.50	38.55	38.55	+0.75	3	764
10:47:19	38.55	38.60	38.55	+0.75	7	761
10:47:09	38.55	38.65	38.55	+0.75	1	754
10:47:09	38.55	38.60	38.60	+0.80	9	753
10:47:09	38.55	38.60	38.60	+0.80	5	744
10:46:42	38.50	38.60	38.60	+0.80	2	739
10:46:29	38.55	38.60	38.55	+0.75	5	737
10:44:43	38.50	38.60	38.50	+0.70	1	732
10:42:56	38.50	38.60	38.50	+0.70	1	731
10:42:32	38.50	38.60	38.50	+0.70	4	730
10:41:24	38.50	38.60	38.60	+0.80	1	726
10:41:01	38.50	38.60	38.60	+0.80	1	725
10:38:38	38.60	38.65	38.60	+0.80	7	724
10:38:38	38.60	38.65	38.60	+0.80	2	717
10:38:38	38.60	38.65	38.60	+0.80	1	715
10:38:38	38.60	38.65	38.60	+0.80	27	714
10:37:51	38.55	38.60	38.60	+0.80	1	687
10:37:39	38.55	38.60	38.60	+0.80	5	686
10:37:37	38.55	38.65	38.65	+0.85	1	681
10:36:50	38.55	38.65	38.65	+0.85	1	680
10:36:50	38.55	38.65	38.65	+0.85	1	679
10:36:50	38.55	38.65	38.65	+0.85	2	678
10:36:50	38.55	38.60	38.60	+0.80	23	676
10:36:50	38.50	38.55	38.55	+0.75	3	653
10:36:41	38.50	38.55	38.55	+0.75	1	650
10:36:41	38.50	38.55	38.50	+0.70	10	649
10:34:02	38.50	38.55	38.55	+0.75	2	639
10:34:00	38.50	38.55	38.55	+0.75	1	637
10:33:22	38.50	38.55	38.55	+0.75	9	636
10:33:08	38.50	38.55	38.55	+0.75	1	627
10:33:07	38.50	38.55	38.50	+0.70	1	626
10:32:31	38.45	38.55	38.55	+0.75	11	625
10:32:31	38.45	38.50	38.50	+0.70	1	614
10:32:05	38.45	38.50	38.50	+0.70	1	613
10:31:32	38.45	38.50	38.50	+0.70	10	612
10:31:25	38.40	38.50	38.50	+0.70	2	602
10:31:25	38.40	38.50	38.50	+0.70	2	600
10:31:25	38.40	38.50	38.50	+0.70	4	598
10:31:24	38.40	38.50	38.50	+0.70	1	594
10:31:24	38.40	38.50	38.50	+0.70	4	593
10:31:24	38.40	38.50	38.50	+0.70	5	589
10:30:47	38.35	38.45	38.45	+0.65	4	584
10:30:35	38.40	38.45	38.30	+0.50	17	580
10:30:35	38.40	38.45	38.35	+0.55	6	563
10:30:35	38.40	38.45	38.40	+0.60	8	557
10:29:58	38.40	38.45	38.40	+0.60	2	549
10:29:08	38.40	38.45	38.45	+0.65	2	547
10:27:37	38.40	38.50	38.40	+0.60	2	545
10:27:30	38.40	38.45	38.45	+0.65	1	543
10:27:04	38.40	38.50	38.50	+0.70	1	542
10:27:01	38.40	38.50	38.40	+0.60	2	541
10:26:08	38.40	38.50	38.40	+0.60	20	539
10:22:49	38.40	38.45	38.45	+0.65	2	519
10:22:49	38.45	38.50	38.45	+0.65	3	517
10:22:28	38.45	38.50	38.45	+0.65	3	514
10:21:58	38.40	38.45	38.45	+0.65	6	511
10:18:45	38.40	38.45	38.45	+0.65	1	505
10:17:53	38.40	38.45	38.45	+0.65	4	504
10:16:30	38.35	38.40	38.40	+0.60	3	500
10:16:30	38.40	38.45	38.40	+0.60	2	497
10:16:30	38.40	38.45	38.40	+0.60	1	495
10:16:10	38.35	38.40	38.40	+0.60	4	494
10:16:10	38.40	38.45	38.40	+0.60	6	490
10:12:58	38.40	38.45	38.45	+0.65	5	484
10:12:58	38.40	38.45	38.40	+0.60	1	479
10:12:53	38.40	38.45	38.40	+0.60	1	478
10:11:21	38.45	38.50	38.45	+0.65	2	477
10:11:11	38.45	38.50	38.45	+0.65	5	475
10:10:43	38.45	38.50	38.45	+0.65	1	470
10:10:36	38.45	38.50	38.45	+0.65	7	469
10:10:09	38.35	38.45	38.45	+0.65	3	462
10:10:09	38.35	38.45	38.45	+0.65	6	459
10:10:06	38.35	38.40	38.40	+0.60	4	453
10:10:06	38.40	38.45	38.40	+0.60	1	449
10:10:05	38.40	38.45	38.40	+0.60	1	448
10:09:51	38.40	38.45	38.40	+0.60	1	447
10:09:50	38.40	38.45	38.45	+0.65	1	446
10:08:19	38.40	38.45	38.40	+0.60	1	445
10:04:21	38.40	38.45	38.45	+0.65	1	444
10:03:12	38.30	38.40	38.40	+0.60	1	443
10:03:07	38.30	38.40	38.40	+0.60	1	442
10:02:26	38.30	38.40	38.40	+0.60	1	441
10:02:09	38.40	38.45	38.40	+0.60	2	440
10:01:58	38.30	38.35	38.35	+0.55	3	438
10:01:58	38.35	38.40	38.35	+0.55	2	435
10:01:44	38.35	38.40	38.35	+0.55	1	433
10:01:43	38.35	38.45	38.35	+0.55	1	432
10:01:27	38.35	38.40	38.40	+0.60	1	431
09:57:38	38.30	38.45	38.45	+0.65	2	430
09:57:36	38.30	38.45	38.45	+0.65	1	428
09:57:35	38.30	38.40	38.40	+0.60	2	427
09:57:34	38.30	38.35	38.35	+0.55	1	425
09:56:56	38.35	38.40	38.35	+0.55	2	424
09:55:46	38.25	38.30	38.30	+0.50	1	422
09:55:46	38.25	38.30	38.30	+0.50	2	421
09:55:46	38.30	38.35	38.30	+0.50	8	419
09:55:35	38.30	38.35	38.30	+0.50	1	411
09:55:19	38.30	38.35	38.35	+0.55	1	410
09:55:18	38.30	38.40	38.30	+0.50	1	409
09:55:10	38.30	38.45	38.30	+0.50	5	408
09:52:27	38.30	38.45	38.45	+0.65	1	403
09:52:18	38.30	38.45	38.45	+0.65	3	402
09:52:12	38.40	38.45	38.40	+0.60	1	399
09:51:53	38.40	38.50	38.40	+0.60	2	398
09:51:53	38.45	38.50	38.45	+0.65	1	396
09:51:53	38.45	38.50	38.45	+0.65	9	395
09:51:38	38.40	38.45	38.45	+0.65	1	386
09:51:17	38.40	38.45	38.45	+0.65	1	385
09:51:10	38.40	38.45	38.45	+0.65	5	384
09:48:51	38.25	38.40	38.40	+0.60	12	379
09:47:39	38.25	38.40	38.40	+0.60	1	367
09:47:00	38.25	38.35	38.35	+0.55	1	366
09:46:10	38.25	38.35	38.35	+0.55	1	365
09:46:08	38.25	38.35	38.35	+0.55	1	364
09:43:27	38.25	38.35	38.35	+0.55	1	363
09:43:26	38.25	38.35	38.35	+0.55	1	362
09:43:11	38.20	38.35	38.35	+0.55	3	361
09:42:31	38.25	38.40	38.25	+0.45	2	358
09:42:12	38.25	38.35	38.35	+0.55	1	356
09:42:12	38.25	38.35	38.35	+0.55	1	355
09:40:57	38.30	38.35	38.30	+0.50	1	354
09:39:21	38.35	38.40	38.35	+0.55	1	353
09:38:47	38.35	38.40	38.40	+0.60	1	352
09:38:32	38.25	38.35	38.35	+0.55	1	351
09:38:31	38.35	38.40	38.35	+0.55	4	350
09:38:22	38.35	38.40	38.35	+0.55	1	346
09:38:12	38.35	38.40	38.35	+0.55	1	345
09:36:15	38.35	38.40	38.40	+0.60	1	344
09:36:13	38.40	38.45	38.40	+0.60	2	343
09:34:34	38.35	38.40	38.40	+0.60	1	341
09:34:34	38.40	38.45	38.40	+0.60	4	340
09:33:57	38.40	38.45	38.45	+0.65	4	336
09:32:49	38.40	38.45	38.45	+0.65	4	332
09:31:29	38.40	38.45	38.45	+0.65	1	328
09:31:05	38.35	38.45	38.45	+0.65	7	327
09:30:46	38.35	38.40	38.40	+0.60	7	320
09:30:42	38.25	38.35	38.35	+0.55	16	313
09:30:32	38.25	38.30	38.30	+0.50	5	297
09:30:08	38.20	38.30	38.30	+0.50	3	292
09:29:27	38.20	38.30	38.20	+0.40	10	289
09:28:12	38.20	38.30	38.20	+0.40	1	279
09:25:47	38.20	38.30	38.20	+0.40	2	278
09:25:38	38.20	38.30	38.20	+0.40	5	276
09:24:08	38.10	38.20	38.20	+0.40	2	271
09:24:08	38.30	38.35	38.10	+0.30	7	269
09:24:08	38.30	38.35	38.15	+0.35	9	262
09:24:08	38.30	38.35	38.20	+0.40	3	253
09:24:08	38.30	38.35	38.25	+0.45	4	250
09:24:08	38.30	38.35	38.30	+0.50	2	246
09:23:49	38.30	38.35	38.30	+0.50	1	244
09:23:17	38.30	38.35	38.30	+0.50	1	243
09:22:38	38.25	38.30	38.25	+0.45	5	242
09:22:33	38.25	38.35	38.25	+0.45	1	237
09:21:59	38.30	38.35	38.30	+0.50	1	236
09:21:34	38.25	38.35	38.25	+0.45	1	235
09:21:33	38.25	38.35	38.25	+0.45	1	234
09:21:18	38.25	38.35	38.25	+0.45	5	233
09:21:02	38.25	38.35	38.25	+0.45	10	228
09:20:05	38.35	38.40	38.30	+0.50	13	218
09:20:05	38.35	38.40	38.35	+0.55	7	205
09:19:30	38.40	38.45	38.40	+0.60	5	198
09:17:09	38.45	38.50	38.45	+0.65	1	193
09:16:51	38.45	38.50	38.45	+0.65	3	192
09:16:47	38.45	38.50	38.45	+0.65	1	189
09:16:35	38.45	38.50	38.45	+0.65	3	188
09:16:27	38.45	38.50	38.45	+0.65	1	185
09:16:17	38.45	38.50	38.45	+0.65	1	184
09:16:05	38.45	38.50	38.45	+0.65	1	183
09:15:19	38.40	38.45	38.45	+0.65	6	182
09:15:19	38.40	38.45	38.45	+0.65	1	176
09:14:54	38.45	38.50	38.45	+0.65	1	175
09:14:27	38.45	38.50	38.50	+0.70	1	174
09:14:25	38.45	38.50	38.50	+0.70	4	173
09:13:30	38.50	38.55	38.50	+0.70	4	169
09:13:23	38.50	38.55	38.50	+0.70	1	165
09:13:04	38.50	38.55	38.55	+0.75	1	164
09:12:59	38.50	38.55	38.50	+0.70	1	163
09:12:51	38.50	38.55	38.55	+0.75	1	162
09:12:38	38.50	38.55	38.55	+0.75	1	161
09:12:13	38.50	38.55	38.55	+0.75	1	160
09:12:09	38.50	38.55	38.55	+0.75	2	159
09:12:03	38.50	38.55	38.55	+0.75	2	157
09:11:52	38.55	38.60	38.55	+0.75	1	155
09:11:48	38.55	38.60	38.55	+0.75	2	154
09:11:39	38.55	38.60	38.55	+0.75	2	152
09:11:24	38.55	38.60	38.60	+0.80	4	150
09:11:23	38.50	38.55	38.55	+0.75	1	146
09:11:23	38.50	38.55	38.55	+0.75	1	145
09:11:22	38.50	38.55	38.55	+0.75	2	144
09:11:19	38.45	38.60	38.60	+0.80	5	142
09:11:18	38.40	38.55	38.55	+0.75	1	137
09:11:01	38.40	38.55	38.55	+0.75	1	136
09:11:01	38.40	38.55	38.55	+0.75	1	135
09:11:01	38.40	38.55	38.55	+0.75	4	134
09:11:00	38.35	38.50	38.50	+0.70	19	130
09:11:00	38.35	38.45	38.45	+0.65	3	111
09:11:00	38.30	38.45	38.45	+0.65	2	108
09:11:00	38.30	38.45	38.45	+0.65	6	106
09:10:56	38.25	38.40	38.40	+0.60	3	100
09:10:55	38.25	38.35	38.35	+0.55	1	97
09:10:55	38.20	38.35	38.35	+0.55	2	96
09:10:06	38.25	38.35	38.10	+0.30	4	94
09:10:06	38.25	38.35	38.15	+0.35	2	90
09:10:06	38.25	38.35	38.25	+0.45	9	88
09:10:04	38.25	38.30	38.30	+0.50	3	79
09:09:49	38.25	38.30	38.30	+0.50	1	76
09:08:26	38.30	38.35	38.30	+0.50	2	75
09:07:43	38.30	38.35	38.30	+0.50	1	73
09:07:25	38.30	38.35	38.30	+0.50	1	72
09:07:20	38.30	38.35	38.30	+0.50	1	71
09:06:53	38.25	38.35	38.35	+0.55	1	70
09:06:39	38.25	38.35	38.35	+0.55	1	69
09:06:37	38.25	38.35	38.35	+0.55	4	68
09:06:35	38.25	38.30	38.30	+0.50	6	64
09:06:35	38.20	38.30	38.30	+0.50	1	58
09:06:35	38.15	38.30	38.30	+0.50	1	57
09:06:35	38.15	38.25	38.25	+0.45	8	56
09:06:03	38.25	38.30	38.25	+0.45	1	48
09:05:54	38.20	38.30	38.15	+0.35	1	47
09:05:54	38.20	38.30	38.20	+0.40	3	46
09:05:53	38.20	38.30	38.20	+0.40	1	43
09:05:45	38.15	38.30	38.15	+0.35	4	42
09:05:44	38.15	38.25	38.25	+0.45	3	38
09:05:29	38.15	38.20	38.20	+0.40	3	35
09:05:28	38.15	38.20	38.20	+0.40	1	32
09:05:04	38.20	38.25	38.20	+0.40	5	31
09:03:45	38.15	38.20	38.20	+0.40	2	26
09:03:45	38.15	38.20	38.20	+0.40	1	24
09:03:22	38.15	38.20	38.15	+0.35	3	23
09:02:11	38.15	38.20	38.20	+0.40	1	20
09:02:11	38.15	38.20	38.20	+0.40	1	19
09:01:52	38.15	38.20	38.20	+0.40	3	18
09:01:52	38.10	38.20	38.20	+0.40	2	15
09:01:45	38.10	38.20	38.20	+0.40	1	13
09:01:19	38.10	38.25	38.10	+0.30	1	12
09:00:18	--	--	38.05	+0.25	11	11

　

其他人也逛...

揪愛儲值-儲值5,000元送50加碼金

Apple iPhone 16 Pro Max (256G)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【王品集團】西堤套餐禮券15張

PChome 購物儲值10,000元

Office 2024 家用版盒裝

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

北方-雙人電熱毯(NR-2880T)

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

麥當勞勁辣鷄腿堡即享券

MyCard 3000點虛擬點數卡

PaperOne copier 多功能影印紙A4 70G (5包/箱)

ROG Phone 9 Pro(16GB/512GB)

SAMSUNG Galaxy A55 5G (8G/128G)

【盤前焦點】輝達股價勁揚法人...

我的自選股

即時重大訊息

‧賈永婕：101跨年煙火將有大型光...
‧中研院估明年經濟成長3.1% CPI...
‧【台股盤中】台積電鴻海衝鋒漲...

加密貨幣

比特幣BTC	96144.70	-1,073.62	-1.10%
以太幣ETH	3351.14	14.14	0.42%
瑞波幣XRP	2.23	-0.01	-0.35%
比特幣現金BCH	455.31	-0.74	-0.16%
萊特幣LTC	105.06	3.60	3.55%
卡達幣ADA	0.911742	0.01	0.78%
波場幣TRX	0.249523	0.00	1.94%
恆星幣XLM	0.364444	0.01	2.28%

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。