最新[公告] 潤泰材:公告本公司宜蘭冬山廠申請變更固定污染源操作許可證補正未完成，依宜蘭縣政府通知立即辦理停工改善。熱門[公告] 光聯:公告本公司現金股利除息基準日及發放日

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

39.35 ▲+1.10 +2.88% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	2,700	39.35	5	39.40	10	39.10	40.30	38.90	38.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	39.35	39.40	39.35	+1.10	78	2700
13:24:29	39.30	39.45	39.25	+1.00	10	2622
13:24:29	39.30	39.45	39.30	+1.05	5	2612
13:23:54	39.30	39.45	39.30	+1.05	1	2607
13:23:51	39.30	39.40	39.40	+1.15	1	2606
13:23:12	39.25	39.30	39.30	+1.05	6	2605
13:23:00	39.25	39.30	39.30	+1.05	7	2599
13:23:00	39.35	39.45	39.30	+1.05	10	2592
13:23:00	39.35	39.45	39.35	+1.10	3	2582
13:22:28	39.30	39.45	39.30	+1.05	5	2579
13:21:51	39.30	39.45	39.30	+1.05	1	2574
13:21:37	39.30	39.35	39.35	+1.10	1	2573
13:21:33	39.30	39.45	39.30	+1.05	1	2572
13:21:23	39.30	39.45	39.30	+1.05	1	2571
13:21:10	39.30	39.45	39.30	+1.05	10	2570
13:20:57	39.35	39.45	39.35	+1.10	1	2560
13:20:56	39.35	39.45	39.35	+1.10	1	2559
13:20:55	39.35	39.45	39.35	+1.10	1	2558
13:20:55	39.35	39.45	39.35	+1.10	10	2557
13:20:46	39.35	39.45	39.35	+1.10	1	2547
13:20:37	39.40	39.45	39.35	+1.10	2	2546
13:20:37	39.40	39.45	39.40	+1.15	2	2544
13:20:20	39.40	39.45	39.40	+1.15	1	2542
13:20:15	39.35	39.40	39.40	+1.15	2	2541
13:19:58	39.35	39.40	39.40	+1.15	2	2539
13:19:53	39.40	39.45	39.40	+1.15	1	2537
13:19:35	39.35	39.40	39.40	+1.15	2	2536
13:18:57	39.35	39.40	39.40	+1.15	2	2534
13:18:31	39.35	39.45	39.35	+1.10	1	2532
13:18:20	39.35	39.40	39.40	+1.15	2	2531
13:18:03	39.40	39.45	39.40	+1.15	1	2529
13:16:58	39.35	39.45	39.45	+1.20	1	2528
13:16:54	39.35	39.45	39.45	+1.20	1	2527
13:16:51	39.40	39.45	39.40	+1.15	7	2526
13:16:03	39.40	39.45	39.45	+1.20	3	2519
13:15:05	39.40	39.50	39.40	+1.15	1	2516
13:14:55	39.40	39.50	39.50	+1.25	1	2515
13:14:34	39.40	39.50	39.40	+1.15	1	2514
13:14:34	39.40	39.50	39.40	+1.15	2	2513
13:14:22	39.40	39.50	39.40	+1.15	1	2511
13:14:10	39.40	39.50	39.40	+1.15	1	2510
13:13:55	39.40	39.45	39.45	+1.20	1	2509
13:13:39	39.40	39.45	39.45	+1.20	6	2508
13:13:35	39.40	39.50	39.40	+1.15	7	2502
13:13:25	39.40	39.50	39.40	+1.15	1	2495
13:11:04	39.40	39.45	39.45	+1.20	1	2494
13:11:01	39.50	39.55	39.50	+1.25	9	2493
13:10:03	39.50	39.55	39.55	+1.30	1	2484
13:09:53	39.55	39.60	39.55	+1.30	4	2483
13:09:20	39.55	39.60	39.60	+1.35	2	2479
13:08:54	39.55	39.65	39.55	+1.30	1	2477
13:08:40	39.55	39.65	39.55	+1.30	1	2476
13:08:23	39.55	39.65	39.55	+1.30	5	2475
13:07:56	39.60	39.65	39.60	+1.35	8	2470
13:07:55	39.65	39.70	39.65	+1.40	11	2462
13:07:55	39.65	39.70	39.65	+1.40	1	2451
13:07:40	39.65	39.70	39.70	+1.45	2	2450
13:07:19	39.65	39.70	39.70	+1.45	2	2448
13:07:18	39.65	39.70	39.65	+1.40	1	2446
13:07:18	39.65	39.70	39.70	+1.45	1	2445
13:05:59	39.70	39.75	39.70	+1.45	1	2444
13:05:44	39.70	39.75	39.70	+1.45	1	2443
13:05:42	39.65	39.70	39.70	+1.45	1	2442
13:04:43	39.70	39.75	39.70	+1.45	1	2441
13:04:24	39.70	39.75	39.70	+1.45	1	2440
13:04:06	39.65	39.70	39.70	+1.45	1	2439
13:03:11	39.65	39.70	39.70	+1.45	7	2438
13:03:02	39.65	39.70	39.70	+1.45	2	2431
13:02:43	39.65	39.70	39.70	+1.45	3	2429
13:02:43	39.70	39.75	39.70	+1.45	1	2426
13:02:20	39.65	39.70	39.70	+1.45	1	2425
13:02:15	39.70	39.75	39.70	+1.45	1	2424
13:02:13	39.70	39.75	39.70	+1.45	1	2423
13:02:06	39.70	39.75	39.70	+1.45	1	2422
13:01:44	39.65	39.70	39.70	+1.45	1	2421
13:01:34	39.65	39.70	39.70	+1.45	10	2420
13:01:30	39.65	39.70	39.70	+1.45	2	2410
13:01:30	39.65	39.70	39.70	+1.45	3	2408
13:01:20	39.65	39.70	39.70	+1.45	2	2405
13:01:20	39.65	39.70	39.70	+1.45	13	2403
13:01:20	39.70	39.75	39.70	+1.45	8	2390
13:00:56	39.70	39.75	39.75	+1.50	1	2382
12:59:24	39.70	39.80	39.80	+1.55	2	2381
12:59:24	39.75	39.80	39.75	+1.50	1	2379
12:59:24	39.75	39.80	39.75	+1.50	1	2378
12:59:23	39.75	39.80	39.75	+1.50	1	2377
12:59:23	39.80	39.85	39.80	+1.55	2	2376
12:59:23	39.80	39.85	39.80	+1.55	17	2374
12:55:55	39.80	39.85	39.85	+1.60	1	2357
12:51:06	39.85	39.90	39.85	+1.60	1	2356
12:50:56	39.85	39.90	39.85	+1.60	3	2355
12:50:56	39.85	39.90	39.85	+1.60	4	2352
12:50:56	39.85	39.90	39.85	+1.60	5	2348
12:50:56	39.85	39.90	39.85	+1.60	3	2343
12:49:43	39.85	39.90	39.85	+1.60	2	2340
12:46:23	39.85	39.90	39.85	+1.60	4	2338
12:45:14	39.75	39.80	39.80	+1.55	14	2334
12:45:14	39.75	39.80	39.80	+1.55	1	2320
12:44:24	39.75	39.80	39.80	+1.55	4	2319
12:44:24	39.75	39.80	39.80	+1.55	5	2315
12:42:40	39.75	39.80	39.80	+1.55	2	2310
12:40:58	39.80	39.90	39.80	+1.55	10	2308
12:40:45	39.85	39.90	39.85	+1.60	2	2298
12:40:34	39.80	39.90	39.80	+1.55	1	2296
12:40:34	39.75	39.80	39.80	+1.55	3	2295
12:39:25	39.75	39.80	39.80	+1.55	1	2292
12:39:06	39.75	39.80	39.80	+1.55	1	2291
12:36:48	39.75	39.80	39.75	+1.50	5	2290
12:36:27	39.75	39.80	39.75	+1.50	2	2285
12:36:18	39.75	39.80	39.75	+1.50	5	2283
12:35:35	39.75	39.80	39.75	+1.50	1	2278
12:34:44	39.75	39.80	39.75	+1.50	2	2277
12:31:55	39.70	39.75	39.75	+1.50	5	2275
12:31:42	39.70	39.75	39.75	+1.50	3	2270
12:31:03	39.70	39.75	39.75	+1.50	1	2267
12:30:56	39.70	39.75	39.75	+1.50	5	2266
12:29:54	39.70	39.75	39.75	+1.50	4	2261
12:29:37	39.70	39.75	39.70	+1.45	1	2257
12:29:22	39.70	39.75	39.70	+1.45	1	2256
12:28:24	39.70	39.75	39.70	+1.45	1	2255
12:27:53	39.70	39.75	39.75	+1.50	1	2254
12:27:14	39.70	39.75	39.75	+1.50	1	2253
12:26:27	39.75	39.80	39.75	+1.50	5	2252
12:25:25	39.75	39.80	39.75	+1.50	1	2247
12:24:47	39.75	39.80	39.75	+1.50	1	2246
12:23:24	39.75	39.80	39.75	+1.50	1	2245
12:20:05	39.75	39.80	39.75	+1.50	1	2244
12:19:10	39.75	39.80	39.75	+1.50	1	2243
12:18:38	39.75	39.80	39.75	+1.50	1	2242
12:17:41	39.75	39.80	39.75	+1.50	10	2241
12:17:02	39.80	39.85	39.80	+1.55	52	2231
12:16:37	39.85	39.90	39.85	+1.60	1	2179
12:16:31	39.85	39.90	39.85	+1.60	4	2178
12:16:21	39.85	39.90	39.90	+1.65	3	2174
12:16:20	39.90	40.00	39.90	+1.65	1	2171
12:12:51	39.90	40.00	39.90	+1.65	1	2170
12:11:54	39.85	39.90	39.90	+1.65	2	2169
12:08:52	39.85	39.90	39.90	+1.65	1	2167
12:07:30	39.85	39.90	39.90	+1.65	3	2166
12:06:43	39.85	39.90	39.90	+1.65	1	2163
12:06:23	39.80	39.90	39.90	+1.65	4	2162
12:02:15	39.90	39.95	39.90	+1.65	2	2158
12:01:36	39.80	39.85	39.85	+1.60	9	2156
12:01:36	39.85	39.95	39.85	+1.60	3	2147
12:01:02	39.95	40.00	39.95	+1.70	3	2144
12:01:01	39.95	40.00	39.95	+1.70	2	2141
11:59:28	39.95	40.00	39.95	+1.70	1	2139
11:59:25	39.95	40.00	39.95	+1.70	5	2138
11:58:51	39.95	40.00	39.95	+1.70	1	2133
11:58:28	39.95	40.00	39.95	+1.70	4	2132
11:58:13	39.95	40.00	39.95	+1.70	3	2128
11:58:02	39.85	39.95	39.95	+1.70	8	2125
11:57:35	39.95	40.00	39.95	+1.70	2	2117
11:57:34	39.95	40.00	39.95	+1.70	1	2115
11:56:20	39.95	40.00	39.95	+1.70	2	2114
11:54:27	39.85	39.95	39.95	+1.70	1	2112
11:53:20	39.85	39.95	39.85	+1.60	1	2111
11:51:49	39.85	39.95	39.95	+1.70	1	2110
11:50:29	39.80	39.95	39.80	+1.55	3	2109
11:50:26	39.80	39.95	39.80	+1.55	1	2106
11:49:51	39.80	39.90	39.80	+1.55	1	2105
11:49:28	39.80	39.90	39.80	+1.55	19	2104
11:49:28	39.85	39.95	39.85	+1.60	13	2085
11:49:16	39.90	39.95	39.90	+1.65	19	2072
11:45:44	39.95	40.00	39.95	+1.70	2	2053
11:42:22	39.95	40.00	39.95	+1.70	2	2051
11:42:00	39.95	40.00	39.95	+1.70	1	2049
11:40:08	39.95	40.05	39.95	+1.70	3	2048
11:38:56	39.95	40.00	40.00	+1.75	2	2045
11:38:46	39.95	40.00	40.00	+1.75	8	2043
11:38:32	39.90	39.95	39.95	+1.70	2	2035
11:37:41	39.95	40.00	39.95	+1.70	1	2033
11:36:53	39.95	40.00	39.95	+1.70	1	2032
11:36:48	39.95	40.00	39.95	+1.70	2	2031
11:35:26	39.95	40.00	39.95	+1.70	1	2029
11:34:21	39.95	40.00	40.00	+1.75	1	2028
11:32:55	40.00	40.05	40.00	+1.75	1	2027
11:32:05	40.05	40.10	40.05	+1.80	3	2026
11:32:04	40.05	40.10	40.05	+1.80	1	2023
11:31:52	40.00	40.10	40.00	+1.75	1	2022
11:31:14	40.00	40.10	40.00	+1.75	2	2021
11:29:13	40.00	40.10	40.00	+1.75	5	2019
11:27:33	40.00	40.10	40.00	+1.75	1	2014
11:27:03	40.00	40.10	40.00	+1.75	2	2013
11:26:32	40.00	40.10	40.00	+1.75	1	2011
11:26:20	40.00	40.10	40.00	+1.75	1	2010
11:23:05	40.00	40.10	40.00	+1.75	1	2009
11:23:02	40.00	40.05	40.05	+1.80	1	2008
11:22:41	40.00	40.05	40.00	+1.75	2	2007
11:22:37	40.00	40.05	40.00	+1.75	1	2005
11:22:31	40.00	40.05	40.00	+1.75	1	2004
11:21:49	40.00	40.05	40.00	+1.75	2	2003
11:20:40	40.00	40.05	40.00	+1.75	1	2001
11:20:38	40.00	40.05	40.00	+1.75	1	2000
11:18:16	40.00	40.05	40.00	+1.75	1	1999
11:17:45	40.00	40.10	40.00	+1.75	7	1998
11:17:26	40.00	40.10	40.00	+1.75	2	1991
11:16:47	40.00	40.10	40.00	+1.75	1	1989
11:16:14	39.95	40.00	40.00	+1.75	2	1988
11:14:36	40.00	40.10	40.00	+1.75	1	1986
11:12:08	40.00	40.10	40.00	+1.75	4	1985
11:11:12	40.00	40.10	40.10	+1.85	2	1981
11:09:05	40.00	40.15	40.15	+1.90	2	1979
11:08:46	40.10	40.15	40.10	+1.85	1	1977
11:08:42	40.10	40.15	40.10	+1.85	2	1976
11:07:31	40.10	40.20	40.20	+1.95	1	1974
11:06:47	40.10	40.20	40.20	+1.95	1	1973
11:05:00	40.20	40.25	40.20	+1.95	2	1972
11:05:00	40.20	40.25	40.20	+1.95	2	1970
11:04:52	40.20	40.25	40.20	+1.95	1	1968
11:04:49	40.20	40.25	40.20	+1.95	1	1967
11:04:22	40.20	40.25	40.20	+1.95	1	1966
11:04:22	40.20	40.25	40.20	+1.95	1	1965
11:03:04	40.20	40.25	40.25	+2.00	1	1964
11:02:53	40.25	40.30	40.25	+2.00	1	1963
11:02:53	40.25	40.30	40.25	+2.00	1	1962
11:02:42	40.25	40.30	40.25	+2.00	2	1961
11:02:39	40.25	40.30	40.25	+2.00	1	1959
11:02:34	40.25	40.30	40.25	+2.00	1	1958
11:02:15	40.25	40.30	40.25	+2.00	2	1957
11:02:09	40.25	40.30	40.25	+2.00	1	1955
11:02:05	40.20	40.25	40.25	+2.00	17	1954
11:02:05	40.20	40.25	40.25	+2.00	5	1937
11:02:02	40.20	40.25	40.25	+2.00	1	1932
11:01:16	40.10	40.20	40.20	+1.95	31	1931
11:00:25	40.05	40.20	40.05	+1.80	2	1900
11:00:20	40.00	40.15	40.15	+1.90	7	1898
11:00:19	40.00	40.10	40.10	+1.85	3	1891
11:00:19	40.00	40.05	40.05	+1.80	1	1888
10:58:08	40.00	40.10	40.00	+1.75	1	1887
10:55:55	40.00	40.10	40.00	+1.75	5	1886
10:54:56	40.00	40.15	40.00	+1.75	2	1881
10:54:52	39.95	40.10	40.15	+1.90	5	1879
10:54:52	39.95	40.10	40.10	+1.85	5	1874
10:54:41	40.00	40.15	39.95	+1.70	4	1869
10:54:41	40.00	40.15	40.00	+1.75	10	1865
10:54:37	39.95	40.00	40.00	+1.75	7	1855
10:54:37	39.95	40.00	40.00	+1.75	1	1848
10:54:37	40.10	40.15	40.00	+1.75	26	1847
10:54:37	40.10	40.15	40.05	+1.80	2	1821
10:54:37	40.10	40.15	40.10	+1.85	3	1819
10:54:22	40.10	40.15	40.15	+1.90	5	1816
10:53:39	40.10	40.15	40.15	+1.90	1	1811
10:53:25	40.00	40.10	40.10	+1.85	14	1810
10:53:21	40.00	40.05	40.05	+1.80	1	1796
10:53:21	40.05	40.10	40.05	+1.80	1	1795
10:53:09	40.05	40.10	40.00	+1.75	1	1794
10:53:09	40.05	40.10	40.05	+1.80	4	1793
10:52:00	40.10	40.15	40.10	+1.85	2	1789
10:51:58	40.10	40.15	40.10	+1.85	1	1787
10:51:53	40.10	40.15	40.10	+1.85	1	1786
10:51:49	40.10	40.15	40.10	+1.85	3	1785
10:51:11	40.10	40.15	40.10	+1.85	1	1782
10:50:49	40.10	40.15	40.10	+1.85	2	1781
10:49:54	40.10	40.15	40.10	+1.85	1	1779
10:49:44	40.10	40.15	40.10	+1.85	1	1778
10:49:38	40.10	40.15	40.10	+1.85	1	1777
10:49:28	40.10	40.15	40.10	+1.85	2	1776
10:49:22	40.10	40.15	40.10	+1.85	2	1774
10:49:22	40.10	40.15	40.10	+1.85	1	1772
10:48:53	40.10	40.15	40.10	+1.85	1	1771
10:48:51	40.10	40.15	40.10	+1.85	1	1770
10:48:40	40.10	40.15	40.10	+1.85	1	1769
10:46:41	40.10	40.15	40.10	+1.85	5	1768
10:44:58	40.20	40.25	40.20	+1.95	1	1763
10:44:10	40.10	40.20	40.20	+1.95	1	1762
10:44:01	40.10	40.20	40.20	+1.95	2	1761
10:43:51	40.15	40.20	40.15	+1.90	1	1759
10:43:45	40.15	40.20	40.15	+1.90	5	1758
10:43:45	40.15	40.25	40.15	+1.90	5	1753
10:43:42	40.20	40.25	40.15	+1.90	2	1748
10:43:42	40.20	40.25	40.20	+1.95	15	1746
10:41:44	40.20	40.25	40.25	+2.00	3	1731
10:41:17	40.25	40.30	40.25	+2.00	1	1728
10:40:47	40.25	40.30	40.25	+2.00	1	1727
10:40:47	40.25	40.30	40.25	+2.00	1	1726
10:40:46	40.25	40.30	40.25	+2.00	1	1725
10:40:45	40.20	40.25	40.25	+2.00	8	1724
10:40:31	40.20	40.25	40.25	+2.00	1	1716
10:40:24	40.20	40.25	40.25	+2.00	1	1715
10:40:21	40.20	40.25	40.25	+2.00	1	1714
10:39:48	40.20	40.25	40.30	+2.05	2	1713
10:39:48	40.20	40.25	40.25	+2.00	1	1711
10:39:35	40.25	40.30	40.25	+2.00	1	1710
10:39:35	40.20	40.25	40.25	+2.00	1	1709
10:39:22	40.20	40.25	40.25	+2.00	1	1708
10:39:04	40.20	40.25	40.25	+2.00	1	1707
10:39:04	40.20	40.25	40.20	+1.95	1	1706
10:39:00	40.20	40.25	40.25	+2.00	2	1705
10:38:37	40.15	40.20	40.20	+1.95	19	1703
10:38:36	40.15	40.20	40.15	+1.90	1	1684
10:38:35	40.15	40.20	40.15	+1.90	1	1683
10:38:33	40.15	40.20	40.20	+1.95	5	1682
10:38:19	40.10	40.15	40.15	+1.90	1	1677
10:37:56	40.10	40.15	40.15	+1.90	1	1676
10:37:51	40.10	40.20	40.10	+1.85	1	1675
10:37:23	40.10	40.15	40.15	+1.90	1	1674
10:37:11	40.15	40.20	40.15	+1.90	1	1673
10:36:55	40.10	40.20	40.10	+1.85	1	1672
10:36:55	40.10	40.20	40.10	+1.85	1	1671
10:36:34	40.10	40.20	40.10	+1.85	1	1670
10:36:28	40.10	40.20	40.20	+1.95	1	1669
10:36:27	40.10	40.20	40.10	+1.85	1	1668
10:36:25	40.10	40.20	40.10	+1.85	1	1667
10:36:21	40.10	40.20	40.10	+1.85	1	1666
10:36:20	40.00	40.10	40.10	+1.85	8	1665
10:36:03	40.00	40.10	40.10	+1.85	2	1657
10:35:57	40.05	40.10	40.05	+1.80	1	1655
10:35:33	40.05	40.10	40.05	+1.80	1	1654
10:35:23	40.05	40.10	40.05	+1.80	1	1653
10:35:16	40.05	40.10	40.05	+1.80	1	1652
10:35:06	40.05	40.10	40.05	+1.80	1	1651
10:34:55	40.05	40.10	40.05	+1.80	1	1650
10:34:18	40.00	40.05	40.05	+1.80	2	1649
10:34:04	40.05	40.10	40.05	+1.80	6	1647
10:33:55	40.00	40.05	40.05	+1.80	1	1641
10:33:49	40.00	40.10	40.10	+1.85	7	1640
10:32:45	40.00	40.05	40.05	+1.80	4	1633
10:32:45	40.00	40.05	40.05	+1.80	1	1629
10:32:43	40.00	40.05	40.05	+1.80	2	1628
10:32:30	40.00	40.05	40.05	+1.80	2	1626
10:32:08	40.00	40.05	40.00	+1.75	1	1624
10:32:05	40.00	40.05	40.00	+1.75	1	1623
10:32:00	40.00	40.05	40.00	+1.75	1	1622
10:31:56	40.00	40.05	40.00	+1.75	1	1621
10:31:44	40.00	40.10	40.00	+1.75	1	1620
10:31:44	40.00	40.10	40.00	+1.75	1	1619
10:31:14	40.00	40.10	40.00	+1.75	2	1618
10:30:48	40.00	40.05	40.05	+1.80	1	1616
10:30:42	40.05	40.10	40.05	+1.80	1	1615
10:30:27	40.00	40.05	40.05	+1.80	1	1614
10:30:25	40.00	40.05	40.05	+1.80	3	1613
10:30:13	39.90	40.05	39.90	+1.65	1	1610
10:30:12	40.00	40.05	40.00	+1.75	4	1609
10:30:06	39.90	40.00	40.00	+1.75	3	1605
10:30:06	39.90	39.95	39.95	+1.70	1	1602
10:30:06	39.95	40.00	39.95	+1.70	1	1601
10:29:48	40.00	40.05	40.00	+1.75	1	1600
10:29:48	40.00	40.05	40.00	+1.75	1	1599
10:29:39	40.00	40.05	40.00	+1.75	1	1598
10:28:18	40.05	40.10	40.05	+1.80	1	1597
10:28:18	40.05	40.10	40.05	+1.80	1	1596
10:28:18	40.05	40.10	40.05	+1.80	3	1595
10:28:18	40.05	40.10	40.05	+1.80	2	1592
10:28:08	40.05	40.10	40.10	+1.85	3	1590
10:28:05	40.05	40.10	40.10	+1.85	2	1587
10:27:46	40.05	40.10	40.10	+1.85	5	1585
10:27:45	40.00	40.05	40.05	+1.80	2	1580
10:27:45	39.95	40.00	40.00	+1.75	127	1578
10:27:27	39.90	39.95	39.95	+1.70	36	1451
10:27:27	39.85	39.90	39.90	+1.65	19	1415
10:25:04	39.85	39.90	39.90	+1.65	1	1396
10:23:58	39.80	39.90	39.90	+1.65	1	1395
10:23:56	39.90	39.95	39.90	+1.65	1	1394
10:23:23	39.80	39.95	39.95	+1.70	1	1393
10:23:03	39.80	39.90	39.90	+1.65	1	1392
10:22:47	39.80	39.90	39.90	+1.65	4	1391
10:22:33	39.80	39.90	39.80	+1.55	1	1387
10:22:23	39.80	39.90	39.90	+1.65	1	1386
10:21:13	39.80	39.90	39.90	+1.65	4	1385
10:21:01	39.80	39.90	39.90	+1.65	1	1381
10:20:42	39.70	39.80	39.80	+1.55	20	1380
10:20:39	39.65	39.75	39.75	+1.50	9	1360
10:20:39	39.65	39.70	39.70	+1.45	7	1351
10:20:36	39.60	39.65	39.65	+1.40	2	1344
10:17:46	39.65	39.75	39.65	+1.40	3	1342
10:17:36	39.65	39.75	39.65	+1.40	2	1339
10:17:32	39.65	39.70	39.70	+1.45	3	1337
10:17:02	39.60	39.65	39.65	+1.40	12	1334
10:16:55	39.55	39.60	39.60	+1.35	2	1322
10:16:54	39.55	39.60	39.60	+1.35	1	1320
10:15:59	39.60	39.65	39.60	+1.35	1	1319
10:15:53	39.55	39.60	39.60	+1.35	5	1318
10:15:52	39.55	39.60	39.55	+1.30	1	1313
10:15:40	39.60	39.65	39.60	+1.35	3	1312
10:15:40	39.60	39.65	39.60	+1.35	1	1309
10:15:38	39.60	39.65	39.60	+1.35	1	1308
10:15:15	39.60	39.65	39.60	+1.35	1	1307
10:14:19	39.60	39.65	39.60	+1.35	2	1306
10:14:00	39.55	39.60	39.60	+1.35	4	1304
10:13:42	39.55	39.60	39.60	+1.35	2	1300
10:13:15	39.50	39.55	39.60	+1.35	4	1298
10:13:15	39.50	39.55	39.55	+1.30	6	1294
10:12:31	39.50	39.55	39.50	+1.25	2	1288
10:12:15	39.45	39.50	39.50	+1.25	9	1286
10:12:15	39.40	39.45	39.45	+1.20	11	1277
10:11:33	39.35	39.40	39.40	+1.15	11	1266
10:11:00	39.30	39.35	39.35	+1.10	1	1255
10:10:29	39.30	39.35	39.35	+1.10	1	1254
10:10:18	39.30	39.35	39.35	+1.10	1	1253
10:10:10	39.30	39.35	39.35	+1.10	1	1252
10:07:59	39.30	39.35	39.35	+1.10	1	1251
10:06:07	39.35	39.40	39.35	+1.10	1	1250
10:06:07	39.35	39.40	39.35	+1.10	5	1249
10:04:58	39.35	39.40	39.35	+1.10	1	1244
10:04:56	39.35	39.40	39.35	+1.10	1	1243
10:03:01	39.35	39.40	39.35	+1.10	1	1242
10:03:01	39.35	39.40	39.35	+1.10	1	1241
09:59:33	39.30	39.40	39.40	+1.15	1	1240
09:59:23	39.35	39.40	39.35	+1.10	4	1239
09:59:23	39.35	39.40	39.35	+1.10	1	1235
09:59:06	39.40	39.45	39.40	+1.15	2	1234
09:58:00	39.40	39.45	39.45	+1.20	1	1232
09:57:09	39.40	39.45	39.40	+1.15	1	1231
09:57:09	39.40	39.45	39.40	+1.15	1	1230
09:57:03	39.40	39.45	39.40	+1.15	1	1229
09:56:22	39.40	39.45	39.40	+1.15	2	1228
09:55:35	39.40	39.45	39.45	+1.20	1	1226
09:53:58	39.40	39.45	39.40	+1.15	1	1225
09:53:21	39.40	39.45	39.40	+1.15	1	1224
09:53:09	39.40	39.45	39.40	+1.15	2	1223
09:52:46	39.40	39.45	39.40	+1.15	3	1221
09:51:23	39.40	39.45	39.45	+1.20	1	1218
09:49:47	39.40	39.45	39.45	+1.20	1	1217
09:48:46	39.40	39.45	39.45	+1.20	1	1216
09:48:42	39.40	39.45	39.45	+1.20	1	1215
09:48:30	39.40	39.45	39.45	+1.20	2	1214
09:48:30	39.40	39.45	39.45	+1.20	1	1212
09:47:47	39.40	39.45	39.40	+1.15	1	1211
09:46:58	39.40	39.45	39.40	+1.15	1	1210
09:46:48	39.40	39.45	39.40	+1.15	1	1209
09:46:27	39.35	39.40	39.40	+1.15	1	1208
09:46:07	39.25	39.40	39.40	+1.15	3	1207
09:46:07	39.25	39.30	39.30	+1.05	1	1204
09:45:50	39.25	39.35	39.35	+1.10	2	1203
09:45:43	39.20	39.35	39.35	+1.10	1	1201
09:45:33	39.25	39.35	39.25	+1.00	3	1200
09:45:18	39.25	39.35	39.35	+1.10	1	1197
09:44:33	39.25	39.40	39.40	+1.15	1	1196
09:44:09	39.25	39.40	39.40	+1.15	6	1195
09:43:03	39.25	39.30	39.30	+1.05	1	1189
09:43:00	39.25	39.30	39.30	+1.05	1	1188
09:42:52	39.20	39.30	39.30	+1.05	3	1187
09:42:52	39.30	39.35	39.30	+1.05	2	1184
09:41:27	39.20	39.30	39.30	+1.05	2	1182
09:41:27	39.30	39.40	39.30	+1.05	8	1180
09:40:46	39.30	39.35	39.35	+1.10	1	1172
09:40:46	39.30	39.35	39.35	+1.10	7	1171
09:39:35	39.30	39.35	39.30	+1.05	2	1164
09:38:42	39.25	39.30	39.30	+1.05	2	1162
09:38:08	39.30	39.35	39.30	+1.05	1	1160
09:38:06	39.30	39.35	39.30	+1.05	1	1159
09:37:32	39.30	39.35	39.30	+1.05	2	1158
09:35:41	39.30	39.45	39.30	+1.05	3	1156
09:35:30	39.25	39.30	39.30	+1.05	1	1153
09:35:00	39.25	39.30	39.30	+1.05	1	1152
09:34:53	39.25	39.30	39.30	+1.05	1	1151
09:34:29	39.25	39.35	39.25	+1.00	1	1150
09:34:24	39.25	39.35	39.25	+1.00	1	1149
09:34:24	39.20	39.25	39.25	+1.00	1	1148
09:34:24	39.25	39.35	39.25	+1.00	4	1147
09:34:05	39.25	39.35	39.25	+1.00	1	1143
09:34:05	39.30	39.35	39.30	+1.05	5	1142
09:33:25	39.30	39.40	39.30	+1.05	1	1137
09:33:05	39.35	39.45	39.35	+1.10	1	1136
09:32:00	39.40	39.50	39.40	+1.15	1	1135
09:31:07	39.30	39.50	39.50	+1.25	1	1134
09:30:59	39.35	39.50	39.50	+1.25	1	1133
09:30:58	39.40	39.60	39.40	+1.15	2	1132
09:30:40	39.40	39.55	39.55	+1.30	2	1130
09:30:27	39.45	39.50	39.50	+1.25	1	1128
09:30:16	39.35	39.45	39.45	+1.20	5	1127
09:30:16	39.35	39.40	39.40	+1.15	1	1122
09:29:27	39.35	39.40	39.40	+1.15	1	1121
09:29:25	39.35	39.45	39.35	+1.10	1	1120
09:29:14	39.35	39.45	39.35	+1.10	1	1119
09:29:10	39.35	39.45	39.35	+1.10	1	1118
09:29:05	39.35	39.40	39.35	+1.10	1	1117
09:29:05	39.35	39.40	39.35	+1.10	1	1116
09:28:50	39.25	39.30	39.30	+1.05	2	1115
09:28:50	39.30	39.40	39.30	+1.05	3	1113
09:28:37	39.30	39.35	39.35	+1.10	4	1110
09:28:33	39.30	39.40	39.30	+1.05	1	1106
09:28:24	39.35	39.45	39.35	+1.10	1	1105
09:28:19	39.40	39.45	39.40	+1.15	1	1104
09:28:15	39.40	39.45	39.40	+1.15	1	1103
09:28:08	39.40	39.45	39.40	+1.15	1	1102
09:27:56	39.50	39.55	39.50	+1.25	7	1101
09:27:56	39.50	39.55	39.50	+1.25	3	1094
09:27:53	39.50	39.55	39.50	+1.25	3	1091
09:27:50	39.50	39.55	39.50	+1.25	2	1088
09:27:26	39.55	39.70	39.55	+1.30	1	1086
09:27:06	39.60	39.65	39.60	+1.35	1	1085
09:26:51	39.65	39.70	39.65	+1.40	9	1084
09:26:45	39.65	39.70	39.65	+1.40	5	1075
09:26:10	39.65	39.70	39.70	+1.45	1	1070
09:26:03	39.65	39.70	39.70	+1.45	1	1069
09:25:53	39.70	39.75	39.70	+1.45	3	1068
09:25:45	39.70	39.75	39.70	+1.45	2	1065
09:25:14	39.65	39.70	39.70	+1.45	2	1063
09:25:00	39.65	39.75	39.75	+1.50	1	1061
09:24:20	39.70	39.75	39.75	+1.50	3	1060
09:24:12	39.75	39.80	39.75	+1.50	1	1057
09:24:03	39.75	39.80	39.75	+1.50	1	1056
09:24:03	39.75	39.80	39.75	+1.50	1	1055
09:24:03	39.75	39.80	39.75	+1.50	1	1054
09:24:03	39.75	39.80	39.75	+1.50	1	1053
09:24:03	39.65	39.70	39.75	+1.50	1	1052
09:24:03	39.65	39.70	39.70	+1.45	1	1051
09:23:59	39.70	39.75	39.70	+1.45	1	1050
09:23:58	39.70	39.75	39.75	+1.50	1	1049
09:23:55	39.70	39.75	39.70	+1.45	1	1048
09:23:45	39.75	39.80	39.75	+1.50	1	1047
09:23:42	39.70	39.75	39.75	+1.50	1	1046
09:23:11	39.70	39.75	39.75	+1.50	1	1045
09:22:53	39.65	39.70	39.70	+1.45	1	1044
09:22:53	39.65	39.70	39.70	+1.45	1	1043
09:22:51	39.65	39.70	39.70	+1.45	1	1042
09:22:46	39.65	39.70	39.70	+1.45	1	1041
09:22:40	39.65	39.70	39.65	+1.40	1	1040
09:22:40	39.65	39.70	39.65	+1.40	2	1039
09:22:07	39.50	39.60	39.60	+1.35	1	1037
09:22:00	39.55	39.60	39.55	+1.30	1	1036
09:22:00	39.55	39.60	39.60	+1.35	4	1035
09:21:44	39.50	39.55	39.55	+1.30	1	1031
09:21:42	39.50	39.55	39.55	+1.30	2	1030
09:21:40	39.50	39.55	39.50	+1.25	1	1028
09:21:30	39.50	39.55	39.55	+1.30	2	1027
09:21:25	39.55	39.60	39.55	+1.30	4	1025
09:21:14	39.55	39.60	39.60	+1.35	1	1021
09:21:14	39.55	39.60	39.60	+1.35	1	1020
09:21:13	39.60	39.75	39.60	+1.35	3	1019
09:21:08	39.55	39.75	39.75	+1.50	2	1016
09:20:55	39.65	39.80	39.65	+1.40	2	1014
09:20:47	39.70	39.80	39.70	+1.45	2	1012
09:20:18	39.70	39.80	39.70	+1.45	1	1010
09:20:07	39.75	39.85	39.75	+1.50	2	1009
09:19:52	39.80	39.85	39.80	+1.55	1	1007
09:19:52	39.80	39.85	39.80	+1.55	1	1006
09:19:47	39.80	39.85	39.80	+1.55	1	1005
09:19:21	39.75	39.80	39.80	+1.55	1	1004
09:18:53	39.75	39.80	39.80	+1.55	1	1003
09:18:39	39.75	39.80	39.80	+1.55	1	1002
09:18:22	39.75	39.80	39.80	+1.55	1	1001
09:18:21	39.75	39.85	39.90	+1.65	2	1000
09:18:21	39.75	39.85	39.85	+1.60	1	998
09:18:20	39.75	39.80	39.85	+1.60	1	997
09:18:20	39.75	39.80	39.80	+1.55	2	996
09:18:09	39.75	39.85	39.85	+1.60	1	994
09:17:55	39.75	39.90	39.75	+1.50	1	993
09:17:52	39.75	39.80	39.80	+1.55	1	992
09:17:45	39.75	39.85	39.85	+1.60	2	991
09:17:45	39.70	39.75	39.75	+1.50	1	989
09:17:36	39.65	39.70	39.70	+1.45	3	988
09:17:21	39.70	39.75	39.70	+1.45	1	985
09:17:10	39.70	39.80	39.80	+1.55	1	984
09:17:09	39.70	39.80	39.70	+1.45	1	983
09:17:01	39.75	39.85	39.75	+1.50	1	982
09:16:52	39.80	39.90	39.80	+1.55	8	981
09:16:46	39.85	39.95	39.85	+1.60	1	973
09:16:17	39.85	39.95	39.85	+1.60	1	972
09:15:58	39.80	39.85	39.85	+1.60	1	971
09:15:54	39.80	40.00	40.00	+1.75	4	970
09:15:46	39.75	39.80	39.80	+1.55	2	966
09:15:46	39.85	40.00	39.80	+1.55	3	964
09:15:46	39.85	40.00	39.85	+1.60	3	961
09:15:46	39.85	39.90	39.90	+1.65	2	958
09:15:38	39.85	40.00	39.85	+1.60	1	956
09:15:37	39.85	40.00	39.85	+1.60	1	955
09:15:32	39.75	39.85	39.85	+1.60	2	954
09:15:23	39.70	39.85	39.70	+1.45	1	952
09:15:23	39.65	39.70	39.70	+1.45	1	951
09:15:23	39.65	39.70	39.70	+1.45	1	950
09:15:23	39.60	39.80	39.80	+1.55	4	949
09:15:10	39.70	39.80	39.70	+1.45	1	945
09:15:04	39.65	39.70	39.70	+1.45	1	944
09:14:54	39.80	39.85	39.80	+1.55	1	943
09:14:42	39.80	40.00	39.80	+1.55	1	942
09:14:42	39.80	40.00	39.80	+1.55	1	941
09:14:41	39.70	39.85	40.00	+1.75	21	940
09:14:41	39.70	39.85	39.95	+1.70	4	919
09:14:41	39.70	39.85	39.90	+1.65	6	915
09:14:41	39.70	39.85	39.85	+1.60	4	909
09:14:33	39.70	39.85	39.70	+1.45	1	905
09:14:29	39.70	39.85	39.70	+1.45	1	904
09:14:27	39.70	39.80	39.80	+1.55	3	903
09:14:27	39.70	39.80	39.80	+1.55	3	900
09:14:24	39.70	39.80	39.80	+1.55	1	897
09:14:23	39.70	39.80	39.70	+1.45	1	896
09:14:22	39.70	39.80	39.70	+1.45	1	895
09:14:20	39.60	39.75	39.75	+1.50	13	894
09:14:18	39.60	39.75	39.60	+1.35	1	881
09:14:18	39.70	39.75	39.60	+1.35	1	880
09:14:18	39.70	39.75	39.65	+1.40	3	879
09:14:18	39.70	39.75	39.70	+1.45	1	876
09:14:13	39.65	39.75	39.65	+1.40	1	875
09:14:11	39.60	39.70	39.70	+1.45	7	874
09:14:10	39.55	39.65	39.65	+1.40	3	867
09:14:10	39.55	39.65	39.65	+1.40	7	864
09:14:10	39.50	39.60	39.60	+1.35	18	857
09:14:10	39.50	39.55	39.55	+1.30	3	839
09:13:58	39.40	39.50	39.55	+1.30	4	836
09:13:58	39.40	39.50	39.50	+1.25	2	832
09:13:58	39.45	39.50	39.45	+1.20	1	830
09:13:49	39.50	39.55	39.50	+1.25	1	829
09:13:43	39.45	39.50	39.50	+1.25	1	828
09:13:37	39.45	39.50	39.50	+1.25	1	827
09:13:36	39.45	39.50	39.50	+1.25	1	826
09:13:28	39.45	39.50	39.50	+1.25	1	825
09:12:58	39.45	39.60	39.45	+1.20	1	824
09:12:43	39.45	39.50	39.50	+1.25	2	823
09:12:43	39.50	39.60	39.50	+1.25	8	821
09:12:30	39.50	39.60	39.50	+1.25	1	813
09:11:43	39.45	39.50	39.50	+1.25	10	812
09:11:29	39.50	39.60	39.50	+1.25	1	802
09:11:29	39.50	39.55	39.55	+1.30	4	801
09:11:03	39.45	39.55	39.55	+1.30	1	797
09:10:37	39.45	39.60	39.60	+1.35	3	796
09:10:35	39.40	39.45	39.45	+1.20	1	793
09:10:34	39.55	39.60	39.45	+1.20	8	792
09:10:34	39.55	39.60	39.50	+1.25	10	784
09:10:34	39.55	39.60	39.55	+1.30	1	774
09:10:34	39.50	39.55	39.55	+1.30	1	773
09:10:34	39.50	39.55	39.55	+1.30	1	772
09:10:29	39.50	39.55	39.55	+1.30	1	771
09:10:27	39.45	39.55	39.55	+1.30	4	770
09:10:27	39.55	39.60	39.55	+1.30	1	766
09:10:24	39.50	39.60	39.50	+1.25	1	765
09:10:23	39.45	39.55	39.55	+1.30	1	764
09:10:23	39.55	39.60	39.55	+1.30	1	763
09:10:22	39.55	39.60	39.60	+1.35	3	762
09:10:19	39.55	39.60	39.55	+1.30	1	759
09:10:04	39.45	39.55	39.55	+1.30	1	758
09:10:02	39.40	39.50	39.50	+1.25	3	757
09:10:01	39.35	39.50	39.50	+1.25	10	754
09:09:54	39.35	39.45	39.45	+1.20	2	744
09:09:54	39.35	39.45	39.45	+1.20	1	742
09:09:53	39.30	39.40	39.40	+1.15	18	741
09:09:52	39.25	39.35	39.35	+1.10	6	723
09:09:51	39.20	39.30	39.30	+1.05	5	717
09:09:41	39.15	39.30	39.30	+1.05	1	712
09:09:39	39.15	39.25	39.30	+1.05	4	711
09:09:39	39.15	39.25	39.25	+1.00	1	707
09:09:38	39.15	39.25	39.15	+0.90	5	706
09:09:28	39.15	39.25	39.15	+0.90	1	701
09:08:50	39.15	39.25	39.30	+1.05	5	700
09:08:50	39.15	39.25	39.25	+1.00	3	695
09:08:43	39.20	39.30	39.20	+0.95	1	692
09:07:48	39.20	39.25	39.25	+1.00	1	691
09:07:45	39.20	39.25	39.25	+1.00	1	690
09:07:37	39.20	39.25	39.25	+1.00	1	689
09:07:35	39.25	39.30	39.30	+1.05	1	688
09:07:35	39.25	39.30	39.30	+1.05	1	687
09:07:29	39.25	39.40	39.25	+1.00	4	686
09:07:20	39.25	39.30	39.30	+1.05	7	682
09:07:20	39.30	39.40	39.30	+1.05	3	675
09:07:18	39.30	39.35	39.35	+1.10	3	672
09:07:18	39.30	39.35	39.35	+1.10	1	669
09:07:04	39.35	39.40	39.35	+1.10	1	668
09:06:58	39.30	39.35	39.35	+1.10	1	667
09:06:54	39.30	39.35	39.30	+1.05	1	666
09:06:52	39.30	39.35	39.35	+1.10	1	665
09:06:52	39.30	39.35	39.30	+1.05	1	664
09:06:48	39.35	39.45	39.35	+1.10	1	663
09:06:37	39.35	39.45	39.35	+1.10	2	662
09:06:23	39.40	39.45	39.40	+1.15	1	660
09:06:21	39.40	39.45	39.40	+1.15	2	659
09:06:02	39.30	39.35	39.40	+1.15	2	657
09:06:02	39.30	39.35	39.35	+1.10	2	655
09:05:07	39.40	39.45	39.40	+1.15	5	653
09:04:50	39.50	39.60	39.45	+1.20	1	648
09:04:50	39.50	39.60	39.50	+1.25	2	647
09:04:42	39.50	39.55	39.55	+1.30	1	645
09:04:41	39.50	39.55	39.55	+1.30	1	644
09:04:33	39.50	39.55	39.55	+1.30	4	643
09:04:33	39.55	39.60	39.55	+1.30	1	639
09:04:24	39.50	39.55	39.55	+1.30	2	638
09:04:16	39.55	39.60	39.55	+1.30	1	636
09:04:07	39.55	39.65	39.55	+1.30	3	635
09:03:55	39.50	39.65	39.65	+1.40	2	632
09:03:52	39.50	39.65	39.50	+1.25	2	630
09:03:51	39.55	39.65	39.50	+1.25	2	628
09:03:51	39.55	39.65	39.55	+1.30	1	626
09:03:50	39.50	39.65	39.50	+1.25	2	625
09:03:49	39.50	39.60	39.60	+1.35	3	623
09:03:49	39.45	39.55	39.55	+1.30	4	620
09:03:45	39.45	39.50	39.50	+1.25	3	616
09:03:45	39.45	39.50	39.50	+1.25	3	613
09:03:42	39.40	39.45	39.45	+1.20	1	610
09:03:41	39.45	39.50	39.45	+1.20	1	609
09:03:38	39.45	39.50	39.45	+1.20	1	608
09:03:35	39.45	39.50	39.45	+1.20	1	607
09:03:19	39.45	39.55	39.55	+1.30	2	606
09:03:19	39.45	39.50	39.50	+1.25	2	604
09:03:19	39.45	39.50	39.50	+1.25	3	602
09:03:15	39.50	39.55	39.50	+1.25	1	599
09:03:13	39.50	39.55	39.50	+1.25	1	598
09:03:13	39.50	39.55	39.50	+1.25	1	597
09:03:12	39.50	39.55	39.50	+1.25	1	596
09:03:10	39.50	39.55	39.50	+1.25	9	595
09:03:10	39.50	39.55	39.50	+1.25	1	586
09:03:08	39.50	39.60	39.50	+1.25	1	585
09:03:04	39.50	39.60	39.50	+1.25	1	584
09:03:00	39.50	39.65	39.50	+1.25	2	583
09:02:59	39.55	39.65	39.55	+1.30	1	581
09:02:57	39.50	39.65	39.50	+1.25	1	580
09:02:56	39.50	39.65	39.50	+1.25	1	579
09:02:56	39.50	39.60	39.60	+1.35	2	578
09:02:54	39.50	39.65	39.50	+1.25	1	576
09:02:53	39.50	39.60	39.60	+1.35	1	575
09:02:53	39.55	39.60	39.55	+1.30	1	574
09:02:47	39.50	39.55	39.55	+1.30	1	573
09:02:41	39.50	39.55	39.55	+1.30	1	572
09:02:35	39.50	39.65	39.50	+1.25	1	571
09:02:35	39.55	39.65	39.55	+1.30	2	570
09:02:35	39.55	39.65	39.55	+1.30	1	568
09:02:34	39.55	39.65	39.55	+1.30	1	567
09:02:30	39.45	39.55	39.55	+1.30	2	566
09:02:30	39.40	39.55	39.55	+1.30	2	564
09:02:30	39.40	39.50	39.50	+1.25	3	562
09:02:30	39.40	39.45	39.45	+1.20	1	559
09:02:30	39.45	39.50	39.45	+1.20	1	558
09:02:30	39.45	39.50	39.45	+1.20	3	557
09:02:11	39.45	39.55	39.55	+1.30	2	554
09:02:07	39.50	39.65	39.50	+1.25	1	552
09:02:07	39.45	39.60	39.60	+1.35	6	551
09:02:06	39.55	39.60	39.55	+1.30	1	545
09:02:06	39.45	39.55	39.55	+1.30	3	544
09:02:03	39.40	39.55	39.40	+1.15	2	541
09:01:59	39.50	39.55	39.55	+1.30	2	539
09:01:59	39.45	39.55	39.45	+1.20	2	537
09:01:59	39.45	39.50	39.50	+1.25	8	535
09:01:59	39.30	39.45	39.45	+1.20	2	527
09:01:56	39.25	39.30	39.30	+1.05	1	525
09:01:56	39.25	39.50	39.25	+1.00	1	524
09:01:56	39.25	39.45	39.45	+1.20	5	523
09:01:55	39.30	39.45	39.30	+1.05	1	518
09:01:53	39.30	39.45	39.45	+1.20	2	517
09:01:52	39.30	39.40	39.40	+1.15	1	515
09:01:52	39.25	39.40	39.40	+1.15	4	514
09:01:52	39.20	39.35	39.35	+1.10	6	510
09:01:51	39.15	39.30	39.30	+1.05	5	504
09:01:51	39.10	39.30	39.30	+1.05	3	499
09:01:51	39.10	39.20	39.20	+0.95	1	496
09:01:43	39.05	39.15	39.15	+0.90	1	495
09:01:43	38.95	39.10	39.10	+0.85	7	494
09:01:39	38.95	39.00	39.00	+0.75	2	487
09:01:39	39.00	39.10	39.00	+0.75	3	485
09:01:36	38.90	39.00	39.00	+0.75	18	482
09:01:36	38.90	39.00	39.00	+0.75	5	464
09:01:36	38.90	39.00	39.00	+0.75	1	459
09:01:36	38.90	39.00	38.90	+0.65	1	458
09:01:34	39.05	39.10	39.00	+0.75	1	457
09:01:34	39.05	39.10	39.05	+0.80	1	456
09:01:04	38.95	39.00	39.00	+0.75	3	455
09:01:04	39.10	39.15	39.00	+0.75	6	452
09:01:04	39.10	39.15	39.10	+0.85	1	446
09:01:03	39.00	39.15	39.00	+0.75	1	445
09:01:02	39.10	39.15	39.10	+0.85	1	444
09:01:01	39.10	39.15	39.10	+0.85	1	443
09:00:56	39.00	39.10	39.10	+0.85	3	442
09:00:47	39.00	39.10	39.10	+0.85	1	439
09:00:41	38.95	39.10	39.10	+0.85	1	438
09:00:16	39.00	39.10	39.00	+0.75	1	437
09:00:04	39.00	39.10	39.00	+0.75	10	436
09:00:04	--	--	39.10	+0.85	407	426

　

其他人也逛...

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

POCO F8 Ultra 16GB/512GB

POCO X8 Pro Max 12G/512G

POCO X8 Pro 8G/256G

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

PChome 購物儲值3,000元

MyCard 3000點虛擬點數卡

PChome 購物儲值100,000元

DJI OSMO POCKET 4 全能套裝

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

三花針織平口褲.四角褲.男內褲(3件組)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	64462.59	921.07	1.45%
以太幣ETH	1671.87	6.82	0.41%
瑞波幣XRP	1.14	0.01	0.70%
比特幣現金BCH	203.77	1.76	0.87%
萊特幣LTC	44.03	0.98	2.29%
卡達幣ADA	0.169706	0.00	-0.07%
波場幣TRX	0.317778	0.00	0.80%
恆星幣XLM	0.183656	0.00	-2.41%

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。