最新Meta收購Manus 中國學者指存在技術出口合規風險熱門中華電信ADR2日上漲0.03美元漲幅0.07%折台股131.14元

更新報價

華晶科 (3059) 光電業上市

41.05 ▲+0.70 +1.73% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	2,733	41.05	65	41.10	26	40.85	41.70	40.80	40.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.05	41.10	41.05	+0.70	3	2733
13:30:00	41.05	41.10	41.05	+0.70	126	2730
13:24:35	41.10	41.15	41.10	+0.75	1	2604
13:24:31	41.10	41.15	41.15	+0.80	1	2603
13:24:27	41.10	41.15	41.10	+0.75	1	2602
13:24:03	41.05	41.10	41.15	+0.80	1	2601
13:24:03	41.05	41.10	41.10	+0.75	1	2600
13:23:57	41.05	41.10	41.10	+0.75	1	2599
13:23:56	41.05	41.10	41.10	+0.75	10	2598
13:23:56	41.05	41.10	41.05	+0.70	1	2588
13:23:45	41.05	41.10	41.10	+0.75	40	2587
13:23:44	41.05	41.10	41.05	+0.70	1	2547
13:23:42	41.05	41.10	41.05	+0.70	1	2546
13:23:41	41.05	41.10	41.10	+0.75	7	2545
13:23:41	41.05	41.10	41.05	+0.70	1	2538
13:23:39	41.05	41.10	41.10	+0.75	1	2537
13:23:36	41.05	41.10	41.10	+0.75	5	2536
13:23:33	41.05	41.10	41.10	+0.75	5	2531
13:23:31	41.05	41.10	41.10	+0.75	1	2526
13:23:29	41.05	41.10	41.10	+0.75	5	2525
13:23:27	41.05	41.10	41.10	+0.75	1	2520
13:23:26	41.05	41.10	41.05	+0.70	1	2519
13:23:19	41.05	41.10	41.05	+0.70	4	2518
13:23:04	41.05	41.10	41.10	+0.75	2	2514
13:22:56	41.05	41.10	41.05	+0.70	1	2512
13:22:54	41.05	41.10	41.10	+0.75	1	2511
13:22:53	41.05	41.10	41.10	+0.75	5	2510
13:22:53	41.05	41.10	41.10	+0.75	1	2505
13:22:52	41.05	41.10	41.10	+0.75	1	2504
13:22:14	41.05	41.10	41.10	+0.75	1	2503
13:22:02	41.05	41.10	41.10	+0.75	1	2502
13:21:24	41.05	41.15	41.05	+0.70	1	2501
13:21:18	41.05	41.10	41.10	+0.75	1	2500
13:21:14	41.05	41.10	41.05	+0.70	1	2499
13:21:13	41.05	41.10	41.10	+0.75	1	2498
13:21:08	41.05	41.10	41.10	+0.75	1	2497
13:21:00	41.05	41.10	41.05	+0.70	1	2496
13:20:52	41.05	41.10	41.05	+0.70	1	2495
13:19:34	41.05	41.15	41.05	+0.70	1	2494
13:19:29	41.05	41.10	41.10	+0.75	7	2493
13:18:53	41.05	41.10	41.05	+0.70	2	2486
13:18:27	41.05	41.10	41.05	+0.70	1	2484
13:18:09	41.00	41.05	41.05	+0.70	9	2483
13:17:48	41.00	41.05	41.00	+0.65	4	2474
13:17:42	41.00	41.05	41.05	+0.70	1	2470
13:17:15	41.00	41.05	41.05	+0.70	1	2469
13:17:07	41.00	41.05	41.00	+0.65	1	2468
13:17:06	41.00	41.05	41.05	+0.70	2	2467
13:16:56	41.00	41.10	41.00	+0.65	2	2465
13:16:36	41.05	41.10	41.05	+0.70	3	2463
13:15:51	41.05	41.10	41.05	+0.70	1	2460
13:15:30	41.05	41.10	41.05	+0.70	1	2459
13:15:30	41.05	41.10	41.05	+0.70	3	2458
13:15:29	41.05	41.10	41.05	+0.70	2	2455
13:14:18	41.05	41.10	41.05	+0.70	1	2453
13:13:54	41.05	41.10	41.05	+0.70	2	2452
13:13:43	41.05	41.10	41.05	+0.70	1	2450
13:13:42	41.05	41.10	41.05	+0.70	3	2449
13:13:42	41.05	41.10	41.05	+0.70	5	2446
13:13:14	41.05	41.10	41.05	+0.70	1	2441
13:13:13	41.05	41.10	41.05	+0.70	5	2440
13:11:44	41.05	41.10	41.05	+0.70	1	2435
13:11:09	41.05	41.10	41.05	+0.70	1	2434
13:10:02	41.10	41.15	41.10	+0.75	1	2433
13:09:58	41.10	41.15	41.10	+0.75	1	2432
13:09:50	41.10	41.15	41.10	+0.75	1	2431
13:09:50	41.10	41.15	41.10	+0.75	1	2430
13:09:50	41.10	41.15	41.10	+0.75	1	2429
13:09:48	41.10	41.15	41.10	+0.75	2	2428
13:09:47	41.10	41.15	41.10	+0.75	20	2426
13:08:21	41.10	41.15	41.10	+0.75	1	2406
13:08:20	41.10	41.15	41.10	+0.75	1	2405
13:08:08	41.10	41.15	41.10	+0.75	8	2404
13:06:55	41.10	41.15	41.10	+0.75	1	2396
13:06:55	41.10	41.15	41.10	+0.75	1	2395
13:06:35	41.10	41.15	41.10	+0.75	1	2394
13:06:26	41.10	41.15	41.10	+0.75	2	2393
13:05:43	41.10	41.15	41.10	+0.75	2	2391
13:05:13	41.10	41.15	41.10	+0.75	1	2389
13:05:13	41.10	41.15	41.10	+0.75	1	2388
13:05:13	41.15	41.20	41.15	+0.80	6	2387
13:04:34	41.15	41.20	41.15	+0.80	2	2381
13:04:26	41.15	41.20	41.15	+0.80	1	2379
13:04:20	41.15	41.20	41.15	+0.80	1	2378
13:04:20	41.15	41.20	41.15	+0.80	3	2377
13:04:09	41.15	41.20	41.15	+0.80	1	2374
13:04:08	41.15	41.20	41.15	+0.80	1	2373
13:03:42	41.15	41.20	41.15	+0.80	1	2372
13:03:41	41.15	41.20	41.20	+0.85	1	2371
13:03:21	41.15	41.20	41.15	+0.80	1	2370
13:03:10	41.15	41.20	41.20	+0.85	1	2369
13:02:46	41.15	41.20	41.20	+0.85	2	2368
13:02:14	41.15	41.20	41.15	+0.80	1	2366
13:01:18	41.15	41.20	41.20	+0.85	1	2365
13:01:18	41.15	41.20	41.15	+0.80	1	2364
13:01:17	41.15	41.20	41.15	+0.80	1	2363
13:00:47	41.15	41.20	41.15	+0.80	1	2362
12:59:47	41.15	41.20	41.15	+0.80	1	2361
12:59:36	41.15	41.20	41.15	+0.80	2	2360
12:58:51	41.15	41.20	41.15	+0.80	3	2358
12:58:35	41.15	41.20	41.20	+0.85	1	2355
12:58:19	41.15	41.20	41.15	+0.80	1	2354
12:58:18	41.15	41.20	41.20	+0.85	1	2353
12:57:47	41.15	41.20	41.20	+0.85	2	2352
12:55:53	41.15	41.20	41.15	+0.80	2	2350
12:53:02	41.15	41.20	41.15	+0.80	2	2348
12:52:31	41.15	41.20	41.15	+0.80	1	2346
12:51:55	41.15	41.25	41.15	+0.80	1	2345
12:51:13	41.15	41.20	41.15	+0.80	1	2344
12:51:12	41.15	41.20	41.15	+0.80	1	2343
12:50:57	41.15	41.20	41.15	+0.80	1	2342
12:50:29	41.15	41.20	41.15	+0.80	1	2341
12:49:08	41.15	41.20	41.25	+0.90	1	2340
12:49:08	41.15	41.20	41.20	+0.85	1	2339
12:48:48	41.15	41.25	41.15	+0.80	1	2338
12:48:47	41.15	41.25	41.15	+0.80	6	2337
12:48:28	41.20	41.25	41.20	+0.85	1	2331
12:47:35	41.20	41.25	41.20	+0.85	5	2330
12:47:26	41.15	41.20	41.20	+0.85	4	2325
12:47:08	41.15	41.20	41.20	+0.85	1	2321
12:46:19	41.15	41.25	41.15	+0.80	1	2320
12:46:17	41.15	41.20	41.20	+0.85	2	2319
12:44:44	41.15	41.20	41.15	+0.80	1	2317
12:44:44	41.15	41.20	41.20	+0.85	5	2316
12:43:15	41.15	41.20	41.15	+0.80	1	2311
12:41:04	41.15	41.20	41.15	+0.80	2	2310
12:41:01	41.15	41.20	41.20	+0.85	1	2308
12:40:05	41.15	41.20	41.15	+0.80	1	2307
12:39:09	41.15	41.20	41.15	+0.80	1	2306
12:37:53	41.10	41.20	41.10	+0.75	1	2305
12:37:52	41.10	41.20	41.10	+0.75	2	2304
12:37:51	41.10	41.20	41.10	+0.75	1	2302
12:37:50	41.10	41.20	41.10	+0.75	8	2301
12:37:41	41.10	41.15	41.15	+0.80	5	2293
12:37:40	41.10	41.20	41.20	+0.85	5	2288
12:37:15	41.15	41.20	41.15	+0.80	1	2283
12:37:05	41.15	41.20	41.15	+0.80	1	2282
12:36:35	41.10	41.15	41.15	+0.80	1	2281
12:35:16	41.10	41.20	41.20	+0.85	1	2280
12:30:25	41.10	41.20	41.10	+0.75	1	2279
12:30:24	41.15	41.20	41.15	+0.80	6	2278
12:30:24	41.10	41.15	41.15	+0.80	4	2272
12:29:49	41.10	41.15	41.15	+0.80	1	2268
12:28:41	41.10	41.20	41.10	+0.75	1	2267
12:27:51	41.10	41.15	41.10	+0.75	1	2266
12:27:06	41.10	41.15	41.10	+0.75	1	2265
12:27:05	41.10	41.15	41.10	+0.75	1	2264
12:25:58	41.05	41.10	41.10	+0.75	5	2263
12:25:22	41.05	41.10	41.05	+0.70	3	2258
12:23:49	41.05	41.10	41.05	+0.70	1	2255
12:23:49	41.05	41.10	41.10	+0.75	1	2254
12:23:47	41.05	41.10	41.10	+0.75	1	2253
12:22:48	41.05	41.10	41.10	+0.75	1	2252
12:22:06	41.05	41.10	41.10	+0.75	1	2251
12:18:28	41.05	41.10	41.10	+0.75	2	2250
12:18:27	41.05	41.10	41.05	+0.70	1	2248
12:18:26	41.05	41.10	41.10	+0.75	5	2247
12:18:18	41.05	41.10	41.10	+0.75	4	2242
12:15:53	41.05	41.15	41.05	+0.70	1	2238
12:15:44	41.05	41.15	41.05	+0.70	2	2237
12:14:48	41.05	41.15	41.05	+0.70	1	2235
12:14:47	41.05	41.15	41.05	+0.70	5	2234
12:14:42	41.10	41.15	41.10	+0.75	1	2229
12:14:11	41.10	41.15	41.10	+0.75	3	2228
12:12:19	41.10	41.15	41.10	+0.75	1	2225
12:12:18	41.10	41.15	41.15	+0.80	1	2224
12:11:58	41.10	41.15	41.15	+0.80	1	2223
12:11:49	41.10	41.15	41.10	+0.75	1	2222
12:09:11	41.10	41.15	41.15	+0.80	4	2221
12:07:01	41.10	41.15	41.10	+0.75	1	2217
12:03:59	41.10	41.15	41.10	+0.75	1	2216
12:03:59	41.10	41.15	41.10	+0.75	1	2215
12:03:58	41.10	41.15	41.10	+0.75	10	2214
12:02:42	41.10	41.15	41.10	+0.75	2	2204
12:02:00	41.10	41.15	41.10	+0.75	1	2202
12:01:11	41.10	41.15	41.10	+0.75	2	2201
12:00:31	41.10	41.20	41.10	+0.75	30	2199
12:00:31	41.10	41.15	41.15	+0.80	3	2169
11:59:32	41.10	41.15	41.15	+0.80	1	2166
11:59:24	41.15	41.20	41.15	+0.80	1	2165
11:58:51	41.10	41.15	41.25	+0.90	2	2164
11:58:51	41.10	41.15	41.20	+0.85	2	2162
11:58:51	41.10	41.15	41.15	+0.80	1	2160
11:58:40	41.10	41.15	41.15	+0.80	1	2159
11:56:32	41.10	41.15	41.15	+0.80	2	2158
11:56:07	41.10	41.15	41.15	+0.80	1	2156
11:53:48	41.15	41.20	41.15	+0.80	4	2155
11:53:13	41.15	41.25	41.15	+0.80	1	2151
11:51:53	41.15	41.25	41.15	+0.80	5	2150
11:51:48	41.20	41.25	41.20	+0.85	1	2145
11:50:44	41.15	41.25	41.25	+0.90	2	2144
11:49:49	41.15	41.20	41.30	+0.95	2	2142
11:49:49	41.15	41.20	41.25	+0.90	2	2140
11:49:49	41.15	41.20	41.20	+0.85	6	2138
11:48:20	41.10	41.20	41.20	+0.85	1	2132
11:48:11	41.10	41.15	41.15	+0.80	1	2131
11:48:10	41.10	41.15	41.15	+0.80	1	2130
11:46:44	41.10	41.15	41.15	+0.80	1	2129
11:46:19	41.10	41.15	41.15	+0.80	1	2128
11:46:11	41.10	41.15	41.15	+0.80	1	2127
11:45:44	41.10	41.15	41.10	+0.75	1	2126
11:43:43	41.10	41.15	41.15	+0.80	1	2125
11:42:14	41.05	41.10	41.10	+0.75	2	2124
11:41:15	41.05	41.10	41.10	+0.75	1	2122
11:40:05	41.10	41.20	41.10	+0.75	17	2121
11:39:14	41.10	41.20	41.20	+0.85	1	2104
11:38:49	41.10	41.20	41.20	+0.85	1	2103
11:38:33	41.15	41.20	41.15	+0.80	5	2102
11:36:20	41.15	41.20	41.20	+0.85	1	2097
11:35:12	41.15	41.20	41.20	+0.85	6	2096
11:33:39	41.15	41.25	41.25	+0.90	1	2090
11:33:39	41.20	41.25	41.20	+0.85	1	2089
11:33:05	41.20	41.25	41.20	+0.85	3	2088
11:32:46	41.15	41.25	41.25	+0.90	2	2085
11:32:21	41.15	41.25	41.15	+0.80	1	2083
11:32:12	41.15	41.25	41.15	+0.80	1	2082
11:32:00	41.20	41.25	41.15	+0.80	2	2081
11:32:00	41.20	41.25	41.20	+0.85	3	2079
11:31:00	41.15	41.20	41.15	+0.80	4	2076
11:31:00	41.20	41.25	41.20	+0.85	28	2072
11:31:00	41.20	41.25	41.20	+0.85	6	2044
11:31:00	41.20	41.25	41.20	+0.85	8	2038
11:30:57	41.20	41.25	41.20	+0.85	1	2030
11:30:51	41.20	41.25	41.20	+0.85	1	2029
11:30:02	41.20	41.25	41.20	+0.85	6	2028
11:29:02	41.20	41.25	41.25	+0.90	1	2022
11:28:59	41.25	41.30	41.25	+0.90	4	2021
11:28:37	41.20	41.25	41.25	+0.90	2	2017
11:28:32	41.20	41.25	41.20	+0.85	1	2015
11:28:20	41.20	41.25	41.20	+0.85	1	2014
11:27:52	41.20	41.25	41.20	+0.85	1	2013
11:27:15	41.20	41.25	41.20	+0.85	1	2012
11:27:15	41.20	41.25	41.20	+0.85	2	2011
11:25:48	41.25	41.30	41.25	+0.90	1	2009
11:25:48	41.20	41.25	41.25	+0.90	4	2008
11:25:11	41.20	41.25	41.25	+0.90	3	2004
11:22:45	41.25	41.30	41.25	+0.90	1	2001
11:22:45	41.25	41.30	41.25	+0.90	4	2000
11:22:30	41.25	41.30	41.25	+0.90	5	1996
11:21:38	41.20	41.30	41.30	+0.95	1	1991
11:21:21	41.20	41.30	41.30	+0.95	1	1990
11:21:00	41.25	41.30	41.25	+0.90	12	1989
11:19:34	41.25	41.30	41.25	+0.90	1	1977
11:18:33	41.25	41.35	41.25	+0.90	1	1976
11:18:24	41.30	41.35	41.30	+0.95	5	1975
11:18:22	41.25	41.30	41.30	+0.95	1	1970
11:16:12	41.25	41.30	41.25	+0.90	1	1969
11:15:47	41.25	41.30	41.25	+0.90	1	1968
11:15:31	41.20	41.25	41.25	+0.90	2	1967
11:13:48	41.25	41.30	41.25	+0.90	1	1965
11:13:29	41.20	41.25	41.25	+0.90	5	1964
11:13:16	41.20	41.25	41.25	+0.90	3	1959
11:12:28	41.20	41.25	41.25	+0.90	1	1956
11:12:06	41.25	41.30	41.25	+0.90	1	1955
11:11:50	41.25	41.30	41.25	+0.90	1	1954
11:09:59	41.25	41.30	41.25	+0.90	1	1953
11:09:41	41.20	41.30	41.20	+0.85	8	1952
11:09:29	41.25	41.35	41.25	+0.90	26	1944
11:09:29	41.25	41.35	41.25	+0.90	1	1918
11:07:54	41.25	41.35	41.25	+0.90	1	1917
11:06:57	41.25	41.35	41.25	+0.90	1	1916
11:06:54	41.25	41.35	41.25	+0.90	1	1915
11:06:41	41.25	41.35	41.25	+0.90	1	1914
11:06:37	41.30	41.35	41.30	+0.95	1	1913
11:06:07	41.30	41.35	41.30	+0.95	5	1912
11:06:07	41.30	41.35	41.30	+0.95	1	1907
11:05:58	41.30	41.40	41.30	+0.95	1	1906
11:04:55	41.35	41.40	41.35	+1.00	1	1905
11:04:06	41.35	41.40	41.35	+1.00	1	1904
11:03:10	41.35	41.40	41.35	+1.00	1	1903
11:02:38	41.30	41.40	41.30	+0.95	2	1902
11:02:22	41.35	41.40	41.35	+1.00	1	1900
11:01:45	41.30	41.35	41.35	+1.00	1	1899
11:01:37	41.30	41.35	41.35	+1.00	1	1898
11:01:36	41.30	41.35	41.35	+1.00	1	1897
11:01:33	41.30	41.35	41.35	+1.00	1	1896
11:01:16	41.30	41.35	41.35	+1.00	1	1895
11:01:09	41.30	41.35	41.35	+1.00	2	1894
11:01:01	41.30	41.35	41.35	+1.00	1	1892
11:01:00	41.30	41.35	41.30	+0.95	8	1891
10:58:49	41.30	41.35	41.35	+1.00	2	1883
10:57:59	41.30	41.35	41.30	+0.95	1	1881
10:57:40	41.30	41.35	41.30	+0.95	14	1880
10:55:21	41.35	41.40	41.35	+1.00	1	1866
10:51:59	41.30	41.40	41.30	+0.95	2	1865
10:51:58	41.30	41.40	41.40	+1.05	5	1863
10:51:41	41.35	41.40	41.35	+1.00	1	1858
10:50:21	41.30	41.40	41.40	+1.05	4	1857
10:50:09	41.30	41.40	41.30	+0.95	1	1853
10:49:42	41.35	41.40	41.35	+1.00	1	1852
10:49:19	41.35	41.40	41.35	+1.00	1	1851
10:49:19	41.35	41.40	41.35	+1.00	2	1850
10:48:31	41.30	41.35	41.35	+1.00	1	1848
10:48:16	41.30	41.35	41.35	+1.00	2	1847
10:47:30	41.30	41.35	41.35	+1.00	5	1845
10:47:01	41.30	41.35	41.35	+1.00	1	1840
10:46:53	41.30	41.35	41.35	+1.00	1	1839
10:46:09	41.35	41.40	41.35	+1.00	1	1838
10:46:09	41.30	41.35	41.35	+1.00	1	1837
10:45:38	41.30	41.35	41.30	+0.95	2	1836
10:45:37	41.25	41.30	41.30	+0.95	3	1834
10:45:35	41.25	41.30	41.30	+0.95	1	1831
10:45:15	41.25	41.30	41.30	+0.95	1	1830
10:44:54	41.25	41.30	41.30	+0.95	1	1829
10:43:55	41.25	41.30	41.30	+0.95	1	1828
10:43:32	41.25	41.30	41.30	+0.95	2	1827
10:43:28	41.25	41.30	41.25	+0.90	7	1825
10:43:18	41.25	41.30	41.30	+0.95	1	1818
10:40:57	41.25	41.30	41.25	+0.90	1	1817
10:40:38	41.25	41.30	41.30	+0.95	3	1816
10:40:38	41.25	41.30	41.25	+0.90	1	1813
10:40:24	41.25	41.30	41.30	+0.95	1	1812
10:40:07	41.25	41.30	41.25	+0.90	1	1811
10:39:40	41.25	41.30	41.25	+0.90	2	1810
10:39:37	41.25	41.30	41.30	+0.95	1	1808
10:38:28	41.25	41.30	41.30	+0.95	1	1807
10:38:15	41.30	41.35	41.30	+0.95	1	1806
10:38:03	41.30	41.35	41.30	+0.95	9	1805
10:37:47	41.35	41.40	41.35	+1.00	9	1796
10:37:47	41.35	41.40	41.35	+1.00	10	1787
10:37:17	41.40	41.45	41.40	+1.05	1	1777
10:36:48	41.40	41.45	41.40	+1.05	19	1776
10:35:07	41.45	41.50	41.45	+1.10	3	1757
10:34:27	41.45	41.50	41.45	+1.10	1	1754
10:34:11	41.45	41.50	41.45	+1.10	1	1753
10:34:11	41.45	41.50	41.45	+1.10	1	1752
10:33:35	41.45	41.50	41.50	+1.15	1	1751
10:32:29	41.45	41.50	41.45	+1.10	1	1750
10:32:16	41.40	41.45	41.45	+1.10	1	1749
10:32:11	41.40	41.50	41.50	+1.15	2	1748
10:31:55	41.40	41.45	41.50	+1.15	1	1746
10:31:55	41.40	41.45	41.45	+1.10	1	1745
10:31:33	41.40	41.45	41.45	+1.10	1	1744
10:30:38	41.40	41.45	41.45	+1.10	1	1743
10:30:32	41.40	41.45	41.45	+1.10	1	1742
10:30:25	41.40	41.45	41.45	+1.10	1	1741
10:29:40	41.40	41.45	41.45	+1.10	1	1740
10:29:21	41.45	41.50	41.45	+1.10	2	1739
10:28:36	41.45	41.50	41.50	+1.15	2	1737
10:28:17	41.45	41.50	41.50	+1.15	1	1735
10:27:47	41.40	41.45	41.45	+1.10	3	1734
10:27:27	41.40	41.45	41.45	+1.10	2	1731
10:27:15	41.40	41.45	41.45	+1.10	1	1729
10:26:58	41.40	41.45	41.45	+1.10	7	1728
10:26:58	41.45	41.50	41.45	+1.10	2	1721
10:26:35	41.40	41.45	41.45	+1.10	1	1719
10:26:35	41.40	41.45	41.45	+1.10	4	1718
10:26:09	41.45	41.50	41.45	+1.10	14	1714
10:25:59	41.45	41.50	41.45	+1.10	1	1700
10:25:40	41.45	41.50	41.45	+1.10	1	1699
10:25:25	41.45	41.50	41.45	+1.10	1	1698
10:24:50	41.50	41.55	41.50	+1.15	1	1697
10:24:50	41.50	41.55	41.50	+1.15	14	1696
10:24:32	41.50	41.60	41.50	+1.15	1	1682
10:24:18	41.55	41.60	41.55	+1.20	3	1681
10:24:18	41.55	41.60	41.55	+1.20	1	1678
10:23:43	41.55	41.60	41.55	+1.20	1	1677
10:23:17	41.55	41.60	41.60	+1.25	1	1676
10:22:15	41.55	41.60	41.55	+1.20	1	1675
10:22:00	41.55	41.60	41.55	+1.20	1	1674
10:22:00	41.55	41.60	41.55	+1.20	1	1673
10:21:45	41.55	41.60	41.55	+1.20	1	1672
10:21:44	41.55	41.60	41.55	+1.20	1	1671
10:21:27	41.55	41.60	41.55	+1.20	1	1670
10:21:24	41.55	41.60	41.55	+1.20	1	1669
10:21:06	41.55	41.60	41.55	+1.20	2	1668
10:20:54	41.55	41.60	41.55	+1.20	2	1666
10:20:17	41.55	41.60	41.60	+1.25	1	1664
10:20:09	41.55	41.60	41.60	+1.25	1	1663
10:19:51	41.55	41.60	41.60	+1.25	1	1662
10:19:46	41.60	41.65	41.60	+1.25	4	1661
10:19:07	41.60	41.65	41.65	+1.30	1	1657
10:18:55	41.60	41.65	41.65	+1.30	2	1656
10:18:44	41.60	41.65	41.65	+1.30	1	1654
10:18:16	41.60	41.65	41.65	+1.30	1	1653
10:18:16	41.60	41.65	41.60	+1.25	1	1652
10:17:57	41.65	41.70	41.65	+1.30	18	1651
10:17:45	41.65	41.70	41.65	+1.30	2	1633
10:17:38	41.65	41.70	41.65	+1.30	1	1631
10:17:29	41.65	41.70	41.65	+1.30	1	1630
10:17:14	41.65	41.70	41.70	+1.35	1	1629
10:16:56	41.65	41.70	41.70	+1.35	1	1628
10:16:52	41.65	41.70	41.70	+1.35	2	1627
10:16:29	41.65	41.70	41.70	+1.35	5	1625
10:16:28	41.65	41.70	41.65	+1.30	1	1620
10:16:24	41.65	41.70	41.65	+1.30	4	1619
10:16:19	41.60	41.65	41.65	+1.30	1	1615
10:16:18	41.65	41.70	41.65	+1.30	2	1614
10:16:16	41.65	41.70	41.65	+1.30	1	1612
10:16:08	41.65	41.70	41.65	+1.30	1	1611
10:16:04	41.65	41.70	41.70	+1.35	4	1610
10:16:02	41.65	41.70	41.70	+1.35	1	1606
10:15:54	41.60	41.65	41.65	+1.30	7	1605
10:15:54	41.60	41.65	41.65	+1.30	2	1598
10:15:47	41.60	41.65	41.60	+1.25	1	1596
10:15:43	41.60	41.65	41.65	+1.30	8	1595
10:15:38	41.55	41.65	41.65	+1.30	12	1587
10:15:37	41.60	41.65	41.55	+1.20	1	1575
10:15:37	41.60	41.65	41.60	+1.25	1	1574
10:15:37	41.55	41.65	41.55	+1.20	4	1573
10:15:37	41.55	41.60	41.60	+1.25	1	1569
10:15:37	41.55	41.60	41.60	+1.25	73	1568
10:15:37	41.55	41.60	41.60	+1.25	27	1495
10:15:37	41.55	41.60	41.60	+1.25	14	1468
10:15:30	41.50	41.55	41.55	+1.20	3	1454
10:15:30	41.50	41.55	41.55	+1.20	5	1451
10:15:30	41.50	41.55	41.50	+1.15	4	1446
10:15:21	41.45	41.50	41.50	+1.15	1	1442
10:15:21	41.50	41.55	41.50	+1.15	3	1441
10:15:08	41.50	41.55	41.55	+1.20	1	1438
10:14:52	41.45	41.55	41.55	+1.20	1	1437
10:14:51	41.45	41.50	41.50	+1.15	1	1436
10:14:51	41.50	41.55	41.50	+1.15	5	1435
10:14:13	41.50	41.60	41.60	+1.25	4	1430
10:14:11	41.50	41.55	41.55	+1.20	2	1426
10:14:08	41.50	41.60	41.50	+1.15	2	1424
10:14:08	41.50	41.55	41.55	+1.20	19	1422
10:13:59	41.50	41.55	41.50	+1.15	1	1403
10:13:59	41.50	41.55	41.50	+1.15	1	1402
10:13:59	41.45	41.55	41.55	+1.20	17	1401
10:13:47	41.50	41.55	41.50	+1.15	1	1384
10:13:43	41.50	41.55	41.55	+1.20	1	1383
10:13:42	41.45	41.50	41.50	+1.15	4	1382
10:13:14	41.45	41.50	41.50	+1.15	1	1378
10:13:02	41.45	41.50	41.50	+1.15	2	1377
10:12:50	41.45	41.50	41.50	+1.15	1	1375
10:12:44	41.50	41.55	41.50	+1.15	2	1374
10:12:22	41.50	41.55	41.55	+1.20	1	1372
10:12:21	41.50	41.55	41.50	+1.15	7	1371
10:12:10	41.40	41.50	41.50	+1.15	2	1364
10:12:05	41.40	41.50	41.50	+1.15	1	1362
10:11:59	41.45	41.50	41.45	+1.10	1	1361
10:11:59	41.45	41.50	41.50	+1.15	7	1360
10:11:57	41.45	41.50	41.50	+1.15	1	1353
10:11:15	41.45	41.50	41.50	+1.15	10	1352
10:11:10	41.40	41.45	41.45	+1.10	1	1342
10:10:55	41.40	41.45	41.45	+1.10	2	1341
10:10:49	41.40	41.45	41.45	+1.10	1	1339
10:10:34	41.40	41.50	41.40	+1.05	1	1338
10:09:41	41.40	41.50	41.50	+1.15	1	1337
10:09:40	41.40	41.50	41.50	+1.15	1	1336
10:09:36	41.40	41.50	41.50	+1.15	1	1335
10:09:25	41.40	41.50	41.50	+1.15	3	1334
10:09:25	41.50	41.55	41.50	+1.15	1	1331
10:09:21	41.40	41.45	41.45	+1.10	2	1330
10:09:04	41.50	41.55	41.50	+1.15	1	1328
10:08:59	41.50	41.55	41.50	+1.15	1	1327
10:08:52	41.50	41.55	41.50	+1.15	1	1326
10:08:46	41.45	41.50	41.50	+1.15	2	1325
10:08:46	41.40	41.50	41.50	+1.15	5	1323
10:07:56	41.40	41.50	41.50	+1.15	4	1318
10:07:51	41.40	41.45	41.45	+1.10	4	1314
10:07:51	41.45	41.50	41.45	+1.10	1	1310
10:07:14	41.45	41.50	41.45	+1.10	1	1309
10:07:09	41.40	41.45	41.45	+1.10	1	1308
10:06:47	41.40	41.50	41.40	+1.05	1	1307
10:06:16	41.40	41.50	41.50	+1.15	5	1306
10:05:53	41.40	41.45	41.45	+1.10	1	1301
10:05:44	41.45	41.50	41.45	+1.10	2	1300
10:05:36	41.45	41.50	41.50	+1.15	5	1298
10:04:59	41.45	41.50	41.50	+1.15	3	1293
10:04:02	41.40	41.45	41.45	+1.10	1	1290
10:04:02	41.40	41.45	41.45	+1.10	3	1289
10:04:02	41.45	41.55	41.45	+1.10	1	1286
10:04:01	41.45	41.55	41.45	+1.10	1	1285
10:03:48	41.45	41.55	41.45	+1.10	1	1284
10:03:46	41.50	41.55	41.50	+1.15	1	1283
10:03:33	41.50	41.55	41.50	+1.15	2	1282
10:03:09	41.45	41.55	41.55	+1.20	7	1280
10:03:01	41.45	41.50	41.50	+1.15	28	1273
10:03:01	41.45	41.50	41.50	+1.15	4	1245
10:03:01	41.45	41.50	41.50	+1.15	6	1241
10:03:01	41.45	41.50	41.50	+1.15	13	1235
10:02:50	41.45	41.50	41.45	+1.10	1	1222
10:02:45	41.40	41.45	41.45	+1.10	1	1221
10:02:32	41.45	41.50	41.45	+1.10	5	1220
10:02:30	41.45	41.50	41.45	+1.10	1	1215
10:02:14	41.40	41.45	41.45	+1.10	5	1214
10:01:55	41.40	41.45	41.45	+1.10	1	1209
10:01:13	41.40	41.45	41.45	+1.10	1	1208
10:01:13	41.40	41.45	41.45	+1.10	5	1207
10:00:49	41.40	41.45	41.40	+1.05	1	1202
10:00:37	41.40	41.50	41.40	+1.05	1	1201
09:59:47	41.45	41.50	41.45	+1.10	4	1200
09:59:47	41.45	41.50	41.50	+1.15	3	1196
09:59:42	41.45	41.50	41.50	+1.15	2	1193
09:59:42	41.45	41.50	41.50	+1.15	15	1191
09:59:14	41.45	41.50	41.50	+1.15	6	1176
09:59:13	41.45	41.50	41.50	+1.15	5	1170
09:59:13	41.45	41.50	41.50	+1.15	1	1165
09:59:13	41.45	41.50	41.50	+1.15	1	1164
09:59:13	41.35	41.45	41.45	+1.10	16	1163
09:59:11	41.35	41.40	41.40	+1.05	9	1147
09:59:11	41.35	41.40	41.40	+1.05	1	1138
09:59:11	41.35	41.40	41.40	+1.05	4	1137
09:59:01	41.35	41.40	41.35	+1.00	1	1133
09:58:49	41.35	41.40	41.35	+1.00	1	1132
09:58:49	41.35	41.40	41.35	+1.00	1	1131
09:58:33	41.35	41.40	41.35	+1.00	7	1130
09:58:24	41.40	41.45	41.40	+1.05	3	1123
09:58:23	41.40	41.45	41.40	+1.05	1	1120
09:58:18	41.40	41.45	41.40	+1.05	1	1119
09:58:05	41.40	41.45	41.40	+1.05	1	1118
09:58:03	41.35	41.40	41.40	+1.05	5	1117
09:58:03	41.35	41.40	41.40	+1.05	8	1112
09:57:38	41.35	41.40	41.40	+1.05	1	1104
09:57:14	41.35	41.40	41.40	+1.05	1	1103
09:57:02	41.35	41.40	41.40	+1.05	1	1102
09:56:45	41.35	41.40	41.40	+1.05	2	1101
09:56:09	41.35	41.40	41.35	+1.00	1	1099
09:56:07	41.35	41.40	41.35	+1.00	1	1098
09:55:56	41.35	41.40	41.35	+1.00	3	1097
09:55:24	41.35	41.40	41.35	+1.00	1	1094
09:55:01	41.35	41.40	41.40	+1.05	1	1093
09:54:56	41.35	41.40	41.40	+1.05	1	1092
09:54:56	41.35	41.40	41.40	+1.05	5	1091
09:54:39	41.30	41.35	41.35	+1.00	1	1086
09:54:37	41.30	41.40	41.40	+1.05	3	1085
09:53:58	41.30	41.40	41.40	+1.05	1	1082
09:53:51	41.35	41.40	41.35	+1.00	1	1081
09:53:51	41.40	41.45	41.40	+1.05	2	1080
09:53:38	41.35	41.40	41.40	+1.05	2	1078
09:53:29	41.40	41.45	41.40	+1.05	1	1076
09:53:20	41.35	41.45	41.45	+1.10	1	1075
09:53:17	41.40	41.45	41.45	+1.10	1	1074
09:53:17	41.40	41.45	41.45	+1.10	6	1073
09:53:15	41.40	41.45	41.45	+1.10	3	1067
09:53:15	41.40	41.45	41.45	+1.10	5	1064
09:53:14	41.40	41.45	41.45	+1.10	3	1059
09:53:14	41.40	41.45	41.45	+1.10	10	1056
09:53:14	41.40	41.45	41.45	+1.10	6	1046
09:53:14	41.40	41.45	41.45	+1.10	6	1040
09:53:14	41.40	41.45	41.45	+1.10	10	1034
09:53:13	41.35	41.40	41.40	+1.05	35	1024
09:53:13	41.35	41.40	41.40	+1.05	7	989
09:53:13	41.25	41.35	41.35	+1.00	1	982
09:53:13	41.25	41.35	41.35	+1.00	5	981
09:53:08	41.25	41.35	41.35	+1.00	5	976
09:52:48	41.25	41.30	41.30	+0.95	5	971
09:52:43	41.25	41.30	41.30	+0.95	1	966
09:52:21	41.25	41.30	41.30	+0.95	5	965
09:52:20	41.20	41.30	41.30	+0.95	5	960
09:52:20	41.20	41.30	41.30	+0.95	7	955
09:52:20	41.25	41.30	41.25	+0.90	6	948
09:52:20	41.25	41.30	41.30	+0.95	16	942
09:52:18	41.20	41.25	41.25	+0.90	9	926
09:52:18	41.20	41.25	41.25	+0.90	5	917
09:52:18	41.20	41.25	41.20	+0.85	1	912
09:51:22	41.20	41.25	41.20	+0.85	4	911
09:51:14	41.20	41.25	41.25	+0.90	1	907
09:51:12	41.20	41.25	41.20	+0.85	1	906
09:50:36	41.20	41.25	41.20	+0.85	1	905
09:49:44	41.20	41.25	41.25	+0.90	1	904
09:49:44	41.20	41.25	41.25	+0.90	5	903
09:49:07	41.25	41.30	41.25	+0.90	1	898
09:49:06	41.25	41.30	41.25	+0.90	4	897
09:48:08	41.25	41.30	41.30	+0.95	1	893
09:48:07	41.25	41.30	41.30	+0.95	1	892
09:48:00	41.30	41.35	41.30	+0.95	1	891
09:47:57	41.30	41.35	41.30	+0.95	4	890
09:47:38	41.25	41.30	41.30	+0.95	9	886
09:47:31	41.25	41.30	41.25	+0.90	1	877
09:47:16	41.30	41.35	41.30	+0.95	2	876
09:46:46	41.30	41.35	41.30	+0.95	1	874
09:46:46	41.30	41.35	41.30	+0.95	1	873
09:46:44	41.30	41.35	41.35	+1.00	4	872
09:46:36	41.30	41.35	41.30	+0.95	1	868
09:46:11	41.25	41.30	41.25	+0.90	2	867
09:46:07	41.25	41.30	41.30	+0.95	1	865
09:45:57	41.25	41.30	41.35	+1.00	7	864
09:45:57	41.25	41.30	41.30	+0.95	3	857
09:45:57	41.30	41.35	41.30	+0.95	2	854
09:45:57	41.30	41.35	41.30	+0.95	5	852
09:45:57	41.30	41.35	41.30	+0.95	15	847
09:45:37	41.30	41.35	41.35	+1.00	1	832
09:45:37	41.30	41.35	41.30	+0.95	2	831
09:44:21	41.30	41.35	41.35	+1.00	1	829
09:44:14	41.35	41.40	41.35	+1.00	4	828
09:44:10	41.35	41.40	41.35	+1.00	2	824
09:43:50	41.35	41.40	41.35	+1.00	1	822
09:43:50	41.35	41.40	41.35	+1.00	1	821
09:43:47	41.35	41.40	41.35	+1.00	2	820
09:43:45	41.35	41.40	41.40	+1.05	1	818
09:43:18	41.35	41.40	41.35	+1.00	1	817
09:42:32	41.40	41.45	41.40	+1.05	1	816
09:42:20	41.40	41.45	41.40	+1.05	1	815
09:42:15	41.40	41.45	41.40	+1.05	2	814
09:41:51	41.40	41.45	41.45	+1.10	7	812
09:41:32	41.40	41.45	41.35	+1.00	1	805
09:41:32	41.40	41.45	41.40	+1.05	2	804
09:41:30	41.40	41.45	41.45	+1.10	9	802
09:41:29	41.40	41.45	41.45	+1.10	7	793
09:41:29	41.35	41.40	41.40	+1.05	2	786
09:41:29	41.35	41.40	41.40	+1.05	14	784
09:41:03	41.35	41.40	41.35	+1.00	1	770
09:40:47	41.35	41.40	41.40	+1.05	1	769
09:40:31	41.40	41.45	41.40	+1.05	18	768
09:40:22	41.40	41.45	41.45	+1.10	1	750
09:40:09	41.40	41.45	41.45	+1.10	2	749
09:39:40	41.40	41.45	41.45	+1.10	1	747
09:39:40	41.40	41.45	41.45	+1.10	1	746
09:39:40	41.40	41.45	41.45	+1.10	1	745
09:39:30	41.40	41.45	41.45	+1.10	2	744
09:39:30	41.40	41.45	41.45	+1.10	5	742
09:39:25	41.40	41.45	41.40	+1.05	1	737
09:39:24	41.40	41.45	41.40	+1.05	1	736
09:39:17	41.40	41.45	41.40	+1.05	1	735
09:39:09	41.35	41.40	41.40	+1.05	3	734
09:39:09	41.35	41.40	41.40	+1.05	8	731
09:39:09	41.35	41.40	41.40	+1.05	4	723
09:39:07	41.35	41.40	41.40	+1.05	4	719
09:39:07	41.35	41.40	41.40	+1.05	11	715
09:39:07	41.30	41.35	41.35	+1.00	10	704
09:39:07	41.30	41.35	41.35	+1.00	7	694
09:39:06	41.30	41.35	41.30	+0.95	1	687
09:39:02	41.25	41.30	41.30	+0.95	5	686
09:39:02	41.25	41.30	41.30	+0.95	1	681
09:38:56	41.25	41.30	41.30	+0.95	2	680
09:38:56	41.25	41.30	41.25	+0.90	1	678
09:38:53	41.25	41.30	41.30	+0.95	1	677
09:38:51	41.25	41.30	41.30	+0.95	1	676
09:38:50	41.25	41.30	41.30	+0.95	2	675
09:37:55	41.25	41.30	41.30	+0.95	1	673
09:37:44	41.25	41.30	41.30	+0.95	1	672
09:37:23	41.30	41.35	41.30	+0.95	1	671
09:36:58	41.25	41.30	41.30	+0.95	2	670
09:36:22	41.25	41.30	41.30	+0.95	2	668
09:36:20	41.30	41.35	41.30	+0.95	1	666
09:36:17	41.30	41.35	41.30	+0.95	1	665
09:36:14	41.30	41.35	41.30	+0.95	1	664
09:36:14	41.30	41.35	41.30	+0.95	5	663
09:36:06	41.30	41.35	41.30	+0.95	1	658
09:35:57	41.30	41.40	41.30	+0.95	3	657
09:35:41	41.35	41.40	41.30	+0.95	11	654
09:35:41	41.35	41.40	41.35	+1.00	5	643
09:35:39	41.35	41.40	41.35	+1.00	1	638
09:35:39	41.35	41.40	41.35	+1.00	1	637
09:35:26	41.35	41.40	41.35	+1.00	1	636
09:35:24	41.35	41.40	41.35	+1.00	2	635
09:35:17	41.35	41.40	41.35	+1.00	1	633
09:35:17	41.35	41.40	41.40	+1.05	5	632
09:35:15	41.35	41.40	41.40	+1.05	3	627
09:35:10	41.35	41.40	41.35	+1.00	1	624
09:35:00	41.35	41.40	41.35	+1.00	2	623
09:34:57	41.30	41.35	41.35	+1.00	4	621
09:34:57	41.30	41.35	41.35	+1.00	1	617
09:34:46	41.30	41.35	41.35	+1.00	1	616
09:34:42	41.30	41.35	41.35	+1.00	1	615
09:34:25	41.30	41.35	41.35	+1.00	3	614
09:34:23	41.30	41.35	41.35	+1.00	3	611
09:34:23	41.30	41.35	41.35	+1.00	5	608
09:34:21	41.30	41.35	41.35	+1.00	1	603
09:34:16	41.30	41.35	41.35	+1.00	2	602
09:34:16	41.30	41.35	41.35	+1.00	7	600
09:34:16	41.30	41.35	41.35	+1.00	9	593
09:34:15	41.25	41.30	41.30	+0.95	34	584
09:34:15	41.20	41.25	41.25	+0.90	5	550
09:34:15	41.20	41.25	41.25	+0.90	10	545
09:33:57	41.20	41.25	41.20	+0.85	1	535
09:33:42	41.20	41.25	41.20	+0.85	3	534
09:33:36	41.20	41.25	41.20	+0.85	1	531
09:33:20	41.15	41.20	41.20	+0.85	1	530
09:33:14	41.15	41.20	41.20	+0.85	3	529
09:33:13	41.20	41.25	41.20	+0.85	1	526
09:33:07	41.15	41.20	41.20	+0.85	3	525
09:33:07	41.15	41.20	41.20	+0.85	10	522
09:33:07	41.15	41.20	41.20	+0.85	6	512
09:33:07	41.15	41.20	41.15	+0.80	1	506
09:33:00	41.15	41.20	41.20	+0.85	4	505
09:32:56	41.15	41.20	41.15	+0.80	1	501
09:32:42	41.15	41.20	41.20	+0.85	1	500
09:32:41	41.15	41.20	41.15	+0.80	1	499
09:32:31	41.10	41.15	41.15	+0.80	12	498
09:32:31	41.10	41.15	41.15	+0.80	6	486
09:32:29	41.05	41.10	41.10	+0.75	1	480
09:32:29	41.05	41.10	41.10	+0.75	2	479
09:32:29	41.05	41.10	41.10	+0.75	30	477
09:32:29	41.00	41.05	41.05	+0.70	20	447
09:32:29	40.95	41.00	41.00	+0.65	6	427
09:32:29	40.95	41.00	41.00	+0.65	3	421
09:32:06	40.95	41.00	40.95	+0.60	3	418
09:31:33	40.95	41.00	40.95	+0.60	1	415
09:29:12	40.95	41.00	41.00	+0.65	1	414
09:28:46	40.95	41.00	40.95	+0.60	1	413
09:28:39	40.95	41.00	40.95	+0.60	5	412
09:27:44	40.95	41.00	40.95	+0.60	1	407
09:27:31	40.95	41.00	40.95	+0.60	1	406
09:27:27	40.95	41.00	40.95	+0.60	1	405
09:26:33	40.95	41.00	40.95	+0.60	1	404
09:25:50	40.95	41.00	41.00	+0.65	2	403
09:24:44	41.00	41.05	41.00	+0.65	1	401
09:24:15	41.00	41.05	41.00	+0.65	1	400
09:24:09	41.00	41.05	41.00	+0.65	1	399
09:23:55	41.00	41.05	41.00	+0.65	5	398
09:23:33	41.00	41.05	41.00	+0.65	1	393
09:23:05	40.95	41.00	41.00	+0.65	1	392
09:23:05	40.95	41.00	41.00	+0.65	1	391
09:22:03	40.95	41.00	41.00	+0.65	2	390
09:21:48	40.95	41.00	41.00	+0.65	1	388
09:21:26	40.95	41.00	41.00	+0.65	2	387
09:20:13	41.00	41.05	41.00	+0.65	10	385
09:20:13	41.00	41.05	41.00	+0.65	1	375
09:19:09	41.00	41.05	41.05	+0.70	2	374
09:18:53	41.00	41.05	41.05	+0.70	3	372
09:17:57	41.00	41.05	41.05	+0.70	3	369
09:17:57	41.05	41.10	41.05	+0.70	3	366
09:17:56	41.05	41.10	41.05	+0.70	1	363
09:17:55	41.05	41.10	41.05	+0.70	4	362
09:17:53	41.05	41.10	41.05	+0.70	1	358
09:17:47	41.05	41.10	41.05	+0.70	2	357
09:17:33	41.05	41.10	41.05	+0.70	1	355
09:17:30	41.05	41.10	41.10	+0.75	1	354
09:17:18	41.05	41.10	41.05	+0.70	1	353
09:16:56	41.05	41.10	41.10	+0.75	1	352
09:16:16	41.10	41.15	41.10	+0.75	4	351
09:16:02	41.10	41.15	41.10	+0.75	1	347
09:15:58	41.10	41.15	41.15	+0.80	1	346
09:15:54	41.10	41.15	41.15	+0.80	2	345
09:15:44	41.10	41.15	41.10	+0.75	1	343
09:15:29	41.10	41.15	41.15	+0.80	4	342
09:15:21	41.10	41.15	41.15	+0.80	1	338
09:15:15	41.10	41.15	41.15	+0.80	1	337
09:15:03	41.10	41.20	41.20	+0.85	2	336
09:14:40	41.15	41.20	41.15	+0.80	9	334
09:14:35	41.15	41.20	41.20	+0.85	1	325
09:14:30	41.15	41.20	41.20	+0.85	1	324
09:14:26	41.15	41.20	41.20	+0.85	1	323
09:14:26	41.15	41.20	41.15	+0.80	2	322
09:14:17	41.15	41.20	41.20	+0.85	1	320
09:14:06	41.15	41.20	41.15	+0.80	1	319
09:13:59	41.15	41.20	41.15	+0.80	1	318
09:13:58	41.10	41.15	41.15	+0.80	11	317
09:13:58	41.10	41.15	41.15	+0.80	1	306
09:13:57	41.10	41.15	41.15	+0.80	10	305
09:13:44	41.10	41.15	41.10	+0.75	2	295
09:13:44	41.10	41.15	41.15	+0.80	5	293
09:13:44	41.05	41.10	41.10	+0.75	1	288
09:12:54	41.05	41.15	41.05	+0.70	2	287
09:12:54	41.10	41.15	41.05	+0.70	1	285
09:12:54	41.10	41.15	41.10	+0.75	4	284
09:12:53	41.05	41.15	41.15	+0.80	4	280
09:12:53	41.05	41.10	41.10	+0.75	11	276
09:12:52	41.00	41.05	41.05	+0.70	7	265
09:12:45	41.00	41.05	41.00	+0.65	2	258
09:12:32	41.00	41.05	41.00	+0.65	1	256
09:12:22	41.00	41.05	41.05	+0.70	1	255
09:12:08	41.00	41.05	41.05	+0.70	1	254
09:11:52	41.00	41.05	41.05	+0.70	1	253
09:11:50	41.00	41.05	41.00	+0.65	1	252
09:11:25	40.95	41.05	41.05	+0.70	4	251
09:11:24	40.95	41.05	41.05	+0.70	1	247
09:10:56	40.95	41.05	41.05	+0.70	2	246
09:10:54	40.95	41.05	41.05	+0.70	1	244
09:10:39	40.95	41.05	41.05	+0.70	1	243
09:10:29	41.00	41.05	41.05	+0.70	1	242
09:10:29	40.95	41.00	41.00	+0.65	17	241
09:10:26	40.95	41.00	40.95	+0.60	1	224
09:10:09	40.95	41.00	40.95	+0.60	1	223
09:10:07	40.90	40.95	40.95	+0.60	3	222
09:09:54	40.90	40.95	40.95	+0.60	2	219
09:09:54	40.90	40.95	40.95	+0.60	4	217
09:09:45	40.90	40.95	40.95	+0.60	1	213
09:09:24	40.90	41.00	40.90	+0.55	1	212
09:09:24	40.90	41.00	40.90	+0.55	1	211
09:09:24	40.90	40.95	40.95	+0.60	6	210
09:09:24	40.85	40.95	40.95	+0.60	4	204
09:09:24	40.85	40.95	40.95	+0.60	5	200
09:09:13	40.85	40.95	40.95	+0.60	4	195
09:09:12	40.85	40.90	40.90	+0.55	22	191
09:08:40	40.80	40.85	40.85	+0.50	4	169
09:08:17	40.80	40.85	40.85	+0.50	3	165
09:08:11	40.80	40.85	40.85	+0.50	1	162
09:07:55	40.80	40.85	40.85	+0.50	1	161
09:07:21	40.80	40.85	40.80	+0.45	1	160
09:07:01	40.80	40.90	40.80	+0.45	1	159
09:07:00	40.80	40.85	40.85	+0.50	6	158
09:06:26	40.80	40.85	40.85	+0.50	2	152
09:06:15	40.80	40.85	40.80	+0.45	1	150
09:05:59	40.85	40.90	40.85	+0.50	2	149
09:05:51	40.85	40.90	40.85	+0.50	1	147
09:05:32	40.80	40.85	40.85	+0.50	3	146
09:05:32	40.80	40.85	40.85	+0.50	1	143
09:05:32	40.80	40.85	40.80	+0.45	1	142
09:05:10	40.80	40.85	40.85	+0.50	1	141
09:05:08	40.85	40.90	40.85	+0.50	2	140
09:05:08	40.80	40.85	40.85	+0.50	3	138
09:04:41	40.70	40.80	40.80	+0.45	1	135
09:04:10	40.80	40.90	40.80	+0.45	12	134
09:03:55	40.80	40.90	40.80	+0.45	2	122
09:03:52	40.85	40.90	40.85	+0.50	3	120
09:03:46	40.80	40.85	40.85	+0.50	1	117
09:03:09	40.85	40.90	40.85	+0.50	1	116
09:03:09	40.85	40.90	40.85	+0.50	1	115
09:03:06	40.80	40.85	40.85	+0.50	1	114
09:02:43	40.80	40.85	40.85	+0.50	1	113
09:02:42	40.80	40.85	40.85	+0.50	4	112
09:02:27	40.85	40.95	40.85	+0.50	4	108
09:02:21	40.80	40.85	40.85	+0.50	1	104
09:02:14	40.80	40.85	40.80	+0.45	3	103
09:02:03	40.85	40.95	40.85	+0.50	1	100
09:02:03	40.85	40.95	40.85	+0.50	6	99
09:01:27	40.90	40.95	40.90	+0.55	2	93
09:01:27	40.90	40.95	40.90	+0.55	1	91
09:01:27	40.90	40.95	40.90	+0.55	1	90
09:01:27	40.85	40.90	40.90	+0.55	3	89
09:01:27	40.85	40.90	40.90	+0.55	1	86
09:01:27	40.85	40.90	40.90	+0.55	1	85
09:01:12	40.90	40.95	40.90	+0.55	1	84
09:01:06	40.85	40.95	40.85	+0.50	1	83
09:01:06	40.85	40.90	40.90	+0.55	6	82
09:01:06	40.80	40.85	40.85	+0.50	4	76
09:01:02	40.80	40.85	40.85	+0.50	3	72
09:01:02	40.85	40.90	40.85	+0.50	1	69
09:00:51	40.80	40.85	40.90	+0.55	5	68
09:00:51	40.80	40.85	40.85	+0.50	1	63
09:00:51	40.80	40.90	40.90	+0.55	1	62
09:00:49	40.85	40.90	40.85	+0.50	1	61
09:00:44	40.90	40.95	40.90	+0.55	1	60
09:00:35	40.80	40.90	40.90	+0.55	1	59
09:00:10	40.95	41.05	40.95	+0.60	5	58
09:00:10	40.95	41.05	40.95	+0.60	1	53
09:00:10	40.90	41.00	41.00	+0.65	8	52
09:00:10	40.85	40.95	41.00	+0.65	1	44
09:00:10	40.85	40.95	40.95	+0.60	2	43
09:00:08	40.80	40.90	40.90	+0.55	15	41
09:00:08	40.80	40.85	40.85	+0.50	6	26
09:00:08	40.80	40.85	40.85	+0.50	1	20
09:00:08	--	--	40.85	+0.50	19	19

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 3290點虛擬點數卡

POCO F8 Ultra 16GB/512GB

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

羅技 MX Master 4 無線滑鼠

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

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

Dyson SV18 Digital Slim Origin輕量無線吸塵器

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Apple iPhone 17 Pro (512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

DJI OSMO POCKET 3 全能套裝

中華電信ADR2日上漲0.03美元漲...

台股本週大漲793點上市公司總...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【能源盤後】2026年首個交易日...
‧聯電ADR2日下跌0.02美元跌幅0.2...
‧台積電ADR2日上漲15.72美元漲幅...

加密貨幣

比特幣BTC	89748.90	1,015.83	1.14%
以太幣ETH	3100.01	99.56	3.32%
瑞波幣XRP	2.01	0.13	7.03%
比特幣現金BCH	630.66	38.32	6.47%
萊特幣LTC	81.37	1.53	1.91%
卡達幣ADA	0.387180	0.03	8.69%
波場幣TRX	0.288161	0.00	0.57%
恆星幣XLM	0.219782	0.01	5.41%

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。