最新[公告] 雙美:公告本公司獨立董事對薪酬委員會及董事會決議事項表示反對意見。熱門聯電ADR14日上漲1.21美元漲幅7.60%折台股107.95元

更新報價

維　熹 (3501) 電子零組件業上市正崴集團

38.80 ▼-4.10 -9.56% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.10	2,706	38.75	10	38.80	6	42.20	42.25	38.65	42.90

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	38.75	38.80	38.80	-4.10	58	2706
13:24:15	38.75	38.80	38.80	-4.10	1	2648
13:23:41	38.75	38.80	38.75	-4.15	1	2647
13:23:41	38.75	38.80	38.80	-4.10	2	2646
13:23:32	38.75	38.80	38.80	-4.10	1	2644
13:23:15	38.75	38.80	38.80	-4.10	1	2643
13:22:45	38.75	38.80	38.80	-4.10	1	2642
13:22:42	38.75	38.80	38.80	-4.10	1	2641
13:21:46	38.75	38.80	38.80	-4.10	1	2640
13:21:34	38.75	38.80	38.80	-4.10	1	2639
13:19:54	38.75	38.80	38.80	-4.10	1	2638
13:16:47	38.70	38.80	38.80	-4.10	1	2637
13:16:16	38.70	38.80	38.70	-4.20	1	2636
13:15:36	38.70	38.80	38.70	-4.20	10	2635
13:14:23	38.70	38.75	38.75	-4.15	4	2625
13:14:23	38.70	38.75	38.75	-4.15	1	2621
13:14:09	38.70	38.75	38.70	-4.20	1	2620
13:13:44	38.70	38.75	38.70	-4.20	1	2619
13:13:11	38.70	38.75	38.70	-4.20	1	2618
13:11:25	38.70	38.80	38.65	-4.25	1	2617
13:11:25	38.70	38.80	38.70	-4.20	2	2616
13:10:37	38.70	38.80	38.70	-4.20	2	2614
13:09:16	38.65	38.70	38.70	-4.20	1	2612
13:09:16	38.75	38.80	38.65	-4.25	9	2611
13:09:16	38.75	38.80	38.70	-4.20	9	2602
13:09:16	38.75	38.80	38.75	-4.15	3	2593
13:08:34	38.75	38.80	38.75	-4.15	1	2590
13:06:58	38.75	38.80	38.75	-4.15	1	2589
13:06:34	38.75	38.80	38.75	-4.15	1	2588
13:05:48	38.80	38.90	38.80	-4.10	4	2587
13:05:47	38.80	38.90	38.80	-4.10	1	2583
13:04:46	38.85	38.90	38.85	-4.05	3	2582
13:02:18	38.85	38.90	38.90	-4.00	2	2579
13:02:12	38.85	38.90	38.90	-4.00	1	2577
13:02:10	38.85	38.90	38.90	-4.00	2	2576
13:01:38	38.85	38.90	38.90	-4.00	10	2574
13:00:37	38.85	38.90	38.85	-4.05	1	2564
12:59:32	38.80	38.90	38.90	-4.00	2	2563
12:59:11	38.80	38.90	38.90	-4.00	1	2561
12:57:50	38.80	38.90	38.90	-4.00	1	2560
12:57:01	38.80	38.90	38.90	-4.00	5	2559
12:56:47	38.80	38.90	38.90	-4.00	2	2554
12:56:29	38.70	38.80	38.80	-4.10	1	2552
12:55:49	38.80	38.90	38.80	-4.10	2	2551
12:55:42	38.80	38.90	38.80	-4.10	1	2549
12:54:48	38.70	38.90	38.90	-4.00	3	2548
12:54:29	38.70	38.90	38.90	-4.00	2	2545
12:54:22	38.65	38.70	38.70	-4.20	13	2543
12:54:22	38.70	38.90	38.70	-4.20	7	2530
12:53:21	38.70	38.90	38.70	-4.20	1	2523
12:53:03	38.70	38.90	38.70	-4.20	1	2522
12:52:50	38.70	38.90	38.70	-4.20	1	2521
12:52:29	38.65	38.70	38.70	-4.20	1	2520
12:52:29	38.70	38.90	38.70	-4.20	2	2519
12:52:29	38.65	38.70	38.70	-4.20	1	2517
12:52:29	38.70	38.90	38.70	-4.20	4	2516
12:51:52	38.70	38.90	38.70	-4.20	20	2512
12:50:58	38.85	38.90	38.85	-4.05	1	2492
12:49:58	38.90	38.95	38.90	-4.00	1	2491
12:49:41	38.70	38.90	38.90	-4.00	1	2490
12:49:27	38.70	38.90	38.90	-4.00	1	2489
12:49:19	38.70	38.80	38.80	-4.10	5	2488
12:49:07	38.70	38.85	38.85	-4.05	3	2483
12:49:03	38.70	38.80	38.80	-4.10	2	2480
12:47:49	38.70	38.85	38.70	-4.20	1	2478
12:47:49	38.70	38.80	38.80	-4.10	1	2477
12:47:43	38.65	38.70	38.70	-4.20	9	2476
12:47:43	38.65	38.70	38.65	-4.25	20	2467
12:47:13	38.65	38.70	38.70	-4.20	1	2447
12:46:34	38.65	38.70	38.70	-4.20	3	2446
12:46:34	38.65	38.70	38.70	-4.20	1	2443
12:46:33	38.65	38.70	38.70	-4.20	1	2442
12:46:32	38.70	38.80	38.70	-4.20	1	2441
12:46:08	38.65	38.70	38.70	-4.20	7	2440
12:46:08	38.70	38.85	38.70	-4.20	3	2433
12:45:58	38.65	38.70	38.70	-4.20	1	2430
12:45:39	38.65	38.70	38.65	-4.25	4	2429
12:45:27	38.65	38.70	38.65	-4.25	3	2425
12:45:02	38.65	38.70	38.65	-4.25	1	2422
12:45:01	38.65	38.70	38.70	-4.20	1	2421
12:44:33	38.65	38.70	38.70	-4.20	3	2420
12:44:26	38.65	38.70	38.65	-4.25	8	2417
12:44:21	38.65	38.70	38.70	-4.20	4	2409
12:44:21	38.65	38.70	38.70	-4.20	2	2405
12:44:15	38.70	38.85	38.70	-4.20	4	2403
12:44:04	38.65	38.70	38.70	-4.20	4	2399
12:44:04	38.65	38.70	38.70	-4.20	1	2395
12:43:49	38.70	38.85	38.70	-4.20	5	2394
12:43:30	38.65	38.70	38.70	-4.20	1	2389
12:43:29	38.65	38.70	38.70	-4.20	3	2388
12:43:20	38.70	38.85	38.70	-4.20	7	2385
12:42:57	38.85	38.95	38.85	-4.05	1	2378
12:42:52	38.85	38.95	38.85	-4.05	1	2377
12:42:50	38.80	38.95	38.80	-4.10	3	2376
12:42:50	38.90	38.95	38.90	-4.00	1	2373
12:42:13	38.90	38.95	38.90	-4.00	1	2372
12:41:25	38.85	39.00	38.85	-4.05	1	2371
12:41:18	38.70	38.95	38.95	-3.95	1	2370
12:40:52	38.70	38.95	38.95	-3.95	2	2369
12:40:43	38.70	38.90	38.90	-4.00	8	2367
12:40:34	38.70	38.85	38.85	-4.05	5	2359
12:39:29	38.65	38.70	38.90	-4.00	6	2354
12:39:29	38.65	38.70	38.75	-4.15	3	2348
12:39:29	38.65	38.70	38.70	-4.20	1	2345
12:39:24	38.65	38.70	38.70	-4.20	1	2344
12:39:01	38.70	38.75	38.70	-4.20	9	2343
12:38:18	38.65	38.70	38.70	-4.20	4	2334
12:38:15	38.70	38.75	38.70	-4.20	6	2330
12:37:28	38.70	38.75	38.70	-4.20	1	2324
12:37:27	38.65	38.75	38.65	-4.25	7	2323
12:37:26	38.65	38.70	38.70	-4.20	1	2316
12:37:14	38.65	38.70	38.70	-4.20	1	2315
12:36:54	38.70	38.75	38.70	-4.20	8	2314
12:36:18	38.70	38.75	38.70	-4.20	2	2306
12:36:01	38.65	38.70	38.70	-4.20	1	2304
12:35:59	38.65	38.70	38.70	-4.20	3	2303
12:35:41	38.65	38.70	38.70	-4.20	2	2300
12:35:36	38.65	38.70	38.70	-4.20	1	2298
12:35:29	38.70	38.75	38.70	-4.20	13	2297
12:35:28	38.70	38.75	38.75	-4.15	1	2284
12:35:08	38.75	38.95	38.75	-4.15	6	2283
12:35:07	38.75	38.95	38.95	-3.95	1	2277
12:35:02	38.75	38.95	38.95	-3.95	2	2276
12:34:49	38.75	38.90	38.90	-4.00	1	2274
12:34:01	38.70	38.80	38.90	-4.00	1	2273
12:34:01	38.70	38.80	38.80	-4.10	2	2272
12:33:21	38.75	38.80	38.75	-4.15	5	2270
12:33:00	38.65	38.70	38.70	-4.20	1	2265
12:32:25	--	38.65	38.65	-4.25	1	2264
12:32:25	--	市價	38.65	-4.25	1	2263
12:32:23	--	市價	38.65	-4.25	1	2262
12:32:19	--	市價	38.65	-4.25	1	2261
12:32:15	--	市價	38.65	-4.25	1	2260
12:32:07	--	市價	38.65	-4.25	1	2259
12:32:06	--	市價	38.65	-4.25	19	2258
12:32:03	--	市價	38.65	-4.25	2	2239
12:32:00	--	市價	38.65	-4.25	1	2237
12:31:59	--	市價	38.65	-4.25	2	2236
12:31:46	--	市價	38.65	-4.25	1	2234
12:31:38	--	市價	38.65	-4.25	1	2233
12:31:31	--	市價	38.65	-4.25	1	2232
12:31:25	--	市價	38.65	-4.25	1	2231
12:31:14	38.65	38.70	38.65	-4.25	1	2230
12:31:10	38.65	38.70	38.65	-4.25	1	2229
12:31:09	38.65	38.70	38.65	-4.25	10	2228
12:31:07	--	38.65	38.65	-4.25	8	2218
12:31:02	--	38.65	38.65	-4.25	2	2210
12:31:00	--	38.65	38.65	-4.25	4	2208
12:31:00	--	38.65	38.65	-4.25	1	2204
12:30:58	--	38.65	38.65	-4.25	1	2203
12:30:57	--	38.65	38.65	-4.25	1	2202
12:30:34	--	38.65	38.65	-4.25	10	2201
12:30:32	--	38.65	38.65	-4.25	2	2191
12:30:30	--	38.65	38.65	-4.25	3	2189
12:30:28	--	38.65	38.65	-4.25	3	2186
12:30:26	--	38.65	38.65	-4.25	20	2183
12:30:22	--	38.65	38.65	-4.25	1	2163
12:30:05	--	38.65	38.65	-4.25	1	2162
12:30:03	--	38.65	38.65	-4.25	2	2161
12:29:46	--	38.65	38.65	-4.25	1	2159
12:29:44	--	38.65	38.65	-4.25	2	2158
12:29:41	--	38.65	38.65	-4.25	2	2156
12:29:40	--	38.65	38.65	-4.25	1	2154
12:29:39	--	38.65	38.65	-4.25	10	2153
12:29:35	--	市價	38.65	-4.25	1	2143
12:29:30	--	市價	38.65	-4.25	2	2142
12:29:28	--	市價	38.65	-4.25	1	2140
12:29:08	--	市價	38.65	-4.25	5	2139
12:28:51	--	市價	38.65	-4.25	3	2134
12:28:23	--	市價	38.65	-4.25	1	2131
12:27:52	--	市價	38.65	-4.25	1	2130
12:27:47	--	市價	38.65	-4.25	2	2129
12:27:31	--	市價	38.65	-4.25	5	2127
12:27:17	--	市價	38.65	-4.25	1	2122
12:27:16	--	市價	38.65	-4.25	1	2121
12:26:57	--	市價	38.65	-4.25	1	2120
12:26:45	--	市價	38.65	-4.25	1	2119
12:26:34	--	市價	38.65	-4.25	1	2118
12:26:22	--	市價	38.65	-4.25	10	2117
12:26:22	--	市價	38.65	-4.25	2	2107
12:26:18	--	市價	38.65	-4.25	1	2105
12:26:16	--	市價	38.65	-4.25	1	2104
12:26:13	--	市價	38.65	-4.25	1	2103
12:26:08	--	市價	38.65	-4.25	1	2102
12:26:06	--	市價	38.65	-4.25	1	2101
12:26:00	--	市價	38.65	-4.25	1	2100
12:25:34	--	市價	38.65	-4.25	1	2099
12:25:28	--	市價	38.65	-4.25	1	2098
12:25:26	--	市價	38.65	-4.25	1	2097
12:25:11	--	市價	38.65	-4.25	1	2096
12:25:10	--	市價	38.65	-4.25	1	2095
12:25:09	--	市價	38.65	-4.25	1	2094
12:25:07	--	市價	38.65	-4.25	5	2093
12:25:04	--	市價	38.65	-4.25	1	2088
12:25:02	--	市價	38.65	-4.25	5	2087
12:24:52	--	市價	38.65	-4.25	1	2082
12:24:44	--	市價	38.65	-4.25	1	2081
12:24:42	--	市價	38.65	-4.25	10	2080
12:24:40	--	市價	38.65	-4.25	2	2070
12:24:27	--	市價	38.65	-4.25	1	2068
12:24:15	--	市價	38.65	-4.25	1	2067
12:24:15	--	市價	38.65	-4.25	1	2066
12:24:02	--	市價	38.65	-4.25	1	2065
12:23:55	--	市價	38.65	-4.25	1	2064
12:23:51	--	市價	38.65	-4.25	1	2063
12:23:40	--	市價	38.65	-4.25	2	2062
12:23:36	--	市價	38.65	-4.25	1	2060
12:23:33	--	市價	38.65	-4.25	1	2059
12:23:25	--	市價	38.65	-4.25	1	2058
12:23:12	--	市價	38.65	-4.25	2	2057
12:23:05	38.65	38.70	38.65	-4.25	160	2055
12:22:48	38.65	38.70	38.70	-4.20	1	1895
12:22:38	38.65	38.70	38.70	-4.20	1	1894
12:22:36	38.70	38.80	38.70	-4.20	1	1893
12:22:30	38.65	38.70	38.70	-4.20	2	1892
12:22:17	38.65	38.70	38.70	-4.20	1	1890
12:21:44	38.65	38.70	38.65	-4.25	1	1889
12:21:44	38.70	38.80	38.70	-4.20	11	1888
12:21:41	38.70	38.80	38.70	-4.20	1	1877
12:21:39	38.70	38.80	38.70	-4.20	12	1876
12:21:36	38.70	38.80	38.70	-4.20	5	1864
12:21:33	38.70	38.80	38.70	-4.20	5	1859
12:21:33	38.70	38.80	38.70	-4.20	3	1854
12:21:22	38.75	38.80	38.75	-4.15	15	1851
12:21:10	38.75	38.80	38.80	-4.10	3	1836
12:20:59	38.75	38.80	38.80	-4.10	3	1833
12:20:52	38.75	38.80	38.80	-4.10	1	1830
12:20:23	38.75	38.80	38.80	-4.10	1	1829
12:20:17	38.75	38.80	38.80	-4.10	1	1828
12:20:16	38.75	38.80	38.75	-4.15	2	1827
12:20:16	38.80	38.90	38.80	-4.10	41	1825
12:20:16	38.80	38.85	38.85	-4.05	2	1784
12:19:48	38.85	38.90	38.85	-4.05	2	1782
12:19:27	38.85	38.90	38.90	-4.00	1	1780
12:18:54	38.80	38.85	38.85	-4.05	7	1779
12:18:49	38.80	38.85	38.85	-4.05	1	1772
12:18:35	38.85	38.90	38.85	-4.05	2	1771
12:18:24	38.80	38.90	38.80	-4.10	1	1769
12:18:14	38.85	38.90	38.85	-4.05	8	1768
12:18:14	38.85	38.90	38.85	-4.05	3	1760
12:18:07	38.85	38.95	38.85	-4.05	18	1757
12:17:41	38.90	39.00	38.90	-4.00	36	1739
12:17:30	38.95	39.00	38.95	-3.95	16	1703
12:17:13	38.95	39.00	39.00	-3.90	1	1687
12:16:59	38.95	39.00	39.00	-3.90	1	1686
12:16:45	38.95	39.00	39.00	-3.90	1	1685
12:16:09	38.95	39.00	39.00	-3.90	1	1684
12:15:50	39.00	39.10	39.00	-3.90	2	1683
12:15:05	38.95	39.00	39.00	-3.90	1	1681
12:15:02	38.95	39.00	39.00	-3.90	1	1680
12:14:58	38.95	39.00	39.00	-3.90	1	1679
12:14:53	38.95	39.00	39.00	-3.90	3	1678
12:14:49	38.95	39.00	39.00	-3.90	3	1675
12:14:48	38.95	39.00	39.00	-3.90	1	1672
12:13:27	39.00	39.10	39.00	-3.90	10	1671
12:12:23	38.95	39.00	39.00	-3.90	11	1661
12:08:35	38.95	39.00	39.00	-3.90	1	1650
12:08:00	38.95	39.00	39.00	-3.90	2	1649
12:07:23	38.95	39.00	39.00	-3.90	1	1647
12:06:55	39.00	39.10	39.00	-3.90	8	1646
12:03:50	38.95	39.05	38.95	-3.95	1	1638
12:02:38	38.95	39.10	38.95	-3.95	10	1637
12:02:38	39.00	39.10	39.00	-3.90	1	1627
12:02:14	39.00	39.10	39.00	-3.90	2	1626
12:01:30	38.95	39.00	39.00	-3.90	1	1624
12:01:21	38.95	39.00	39.00	-3.90	1	1623
12:01:07	38.95	39.00	39.00	-3.90	1	1622
12:01:05	38.95	39.00	39.00	-3.90	1	1621
12:00:37	38.95	39.00	38.95	-3.95	1	1620
11:58:41	39.00	39.10	39.00	-3.90	1	1619
11:58:24	39.00	39.10	39.00	-3.90	4	1618
11:57:49	39.00	39.10	39.00	-3.90	1	1614
11:57:31	39.00	39.10	39.00	-3.90	5	1613
11:55:52	39.05	39.10	39.05	-3.85	1	1608
11:55:40	39.05	39.10	39.05	-3.85	2	1607
11:54:37	39.00	39.05	39.05	-3.85	1	1605
11:54:11	39.05	39.10	39.05	-3.85	3	1604
11:51:43	39.00	39.10	39.00	-3.90	1	1601
11:51:31	39.00	39.10	39.00	-3.90	1	1600
11:51:27	39.00	39.05	39.05	-3.85	6	1599
11:50:10	39.05	39.10	39.05	-3.85	12	1593
11:49:26	39.05	39.15	39.05	-3.85	1	1581
11:47:22	39.10	39.15	39.10	-3.80	2	1580
11:45:16	39.00	39.05	39.05	-3.85	9	1578
11:44:01	39.00	39.05	39.05	-3.85	1	1569
11:42:26	39.00	39.05	39.00	-3.90	2	1568
11:41:35	39.00	39.05	39.00	-3.90	2	1566
11:41:32	39.00	39.05	39.00	-3.90	1	1564
11:40:42	39.00	39.05	39.00	-3.90	1	1563
11:39:42	39.00	39.05	39.05	-3.85	6	1562
11:39:26	39.00	39.05	39.00	-3.90	20	1556
11:39:11	39.00	39.05	39.05	-3.85	1	1536
11:39:02	39.00	39.05	39.05	-3.85	1	1535
11:37:27	39.05	39.10	39.05	-3.85	13	1534
11:36:42	39.05	39.10	39.05	-3.85	3	1521
11:35:31	39.10	39.15	39.10	-3.80	1	1518
11:35:31	39.10	39.15	39.10	-3.80	3	1517
11:34:02	39.10	39.15	39.10	-3.80	3	1514
11:33:21	39.10	39.15	39.15	-3.75	1	1511
11:31:38	39.10	39.15	39.15	-3.75	5	1510
11:26:59	39.05	39.10	39.10	-3.80	1	1505
11:25:17	39.10	39.20	39.10	-3.80	5	1504
11:25:17	39.15	39.20	39.15	-3.75	2	1499
11:24:36	39.15	39.25	39.25	-3.65	1	1497
11:24:15	39.15	39.25	39.25	-3.65	2	1496
11:23:31	39.15	39.20	39.20	-3.70	1	1494
11:23:16	39.15	39.20	39.20	-3.70	2	1493
11:20:51	39.10	39.15	39.15	-3.75	8	1491
11:18:06	39.10	39.15	39.15	-3.75	1	1483
11:17:41	39.15	39.20	39.15	-3.75	2	1482
11:16:00	39.10	39.15	39.15	-3.75	1	1480
11:15:33	39.10	39.15	39.15	-3.75	1	1479
11:14:06	39.05	39.10	39.10	-3.80	1	1478
11:14:05	39.05	39.10	39.10	-3.80	1	1477
11:13:06	39.05	39.10	39.10	-3.80	1	1476
11:12:45	39.05	39.10	39.10	-3.80	2	1475
11:12:43	39.05	39.10	39.10	-3.80	1	1473
11:12:24	39.05	39.10	39.10	-3.80	1	1472
11:12:21	39.05	39.10	39.10	-3.80	1	1471
11:10:53	39.10	39.15	39.10	-3.80	2	1470
11:10:36	39.05	39.10	39.10	-3.80	1	1468
11:10:36	39.05	39.10	39.10	-3.80	3	1467
11:10:06	39.05	39.10	39.10	-3.80	1	1464
11:08:48	39.05	39.10	39.10	-3.80	1	1463
11:07:49	39.05	39.10	39.10	-3.80	1	1462
11:07:17	39.05	39.10	39.00	-3.90	7	1461
11:07:17	39.05	39.10	39.05	-3.85	1	1454
11:06:31	39.05	39.10	39.00	-3.90	2	1453
11:06:31	39.05	39.10	39.05	-3.85	6	1451
11:06:07	39.05	39.10	39.10	-3.80	1	1445
11:06:01	39.05	39.10	39.05	-3.85	1	1444
11:05:59	39.05	39.10	39.10	-3.80	5	1443
11:05:49	39.00	39.05	39.05	-3.85	1	1438
11:05:18	39.00	39.05	39.05	-3.85	2	1437
11:04:52	39.05	39.10	39.05	-3.85	1	1435
11:03:55	39.00	39.10	39.00	-3.90	1	1434
11:03:46	38.95	39.05	39.05	-3.85	1	1433
11:03:06	38.95	39.00	39.00	-3.90	4	1432
11:02:07	38.95	39.00	39.00	-3.90	1	1428
11:01:59	38.95	39.00	39.00	-3.90	1	1427
11:01:45	38.95	39.00	39.00	-3.90	1	1426
11:01:00	38.95	39.00	39.00	-3.90	1	1425
11:00:59	38.95	39.00	38.95	-3.95	1	1424
11:00:46	38.95	39.00	39.00	-3.90	1	1423
11:00:36	38.95	39.00	39.00	-3.90	1	1422
11:00:12	38.95	39.00	39.00	-3.90	1	1421
10:59:45	38.95	39.00	39.00	-3.90	1	1420
10:59:36	38.95	39.00	39.00	-3.90	1	1419
10:59:17	38.95	39.00	39.00	-3.90	1	1418
10:59:13	38.95	39.00	39.00	-3.90	1	1417
10:58:50	38.95	39.00	39.00	-3.90	2	1416
10:58:36	38.95	39.00	39.00	-3.90	1	1414
10:57:13	38.95	39.00	38.95	-3.95	1	1413
10:56:59	38.95	39.00	38.95	-3.95	1	1412
10:56:48	38.95	39.00	38.95	-3.95	1	1411
10:56:32	38.95	39.00	38.95	-3.95	1	1410
10:54:10	38.95	39.00	38.95	-3.95	2	1409
10:53:28	38.95	39.00	38.95	-3.95	2	1407
10:53:13	38.90	38.95	38.95	-3.95	1	1405
10:53:09	38.90	38.95	38.95	-3.95	1	1404
10:53:06	38.90	38.95	38.90	-4.00	2	1403
10:52:53	38.90	38.95	38.90	-4.00	3	1401
10:52:04	38.95	39.00	38.95	-3.95	1	1398
10:51:58	38.95	39.00	38.95	-3.95	1	1397
10:51:49	38.90	38.95	38.95	-3.95	1	1396
10:51:10	38.90	38.95	38.95	-3.95	1	1395
10:51:06	38.90	38.95	38.90	-4.00	1	1394
10:50:13	38.95	39.00	38.95	-3.95	6	1393
10:49:51	39.00	39.10	38.95	-3.95	2	1387
10:49:51	39.00	39.10	39.00	-3.90	1	1385
10:48:51	38.95	39.00	39.00	-3.90	3	1384
10:48:51	38.95	39.00	39.00	-3.90	8	1381
10:48:43	38.95	39.00	38.95	-3.95	3	1373
10:48:30	38.95	39.00	39.00	-3.90	10	1370
10:48:26	38.95	39.00	39.00	-3.90	7	1360
10:48:11	38.90	38.95	38.95	-3.95	1	1353
10:47:57	38.90	39.00	38.90	-4.00	1	1352
10:47:39	38.95	39.00	38.90	-4.00	12	1351
10:47:39	38.95	39.00	38.95	-3.95	1	1339
10:47:22	38.95	39.00	38.95	-3.95	1	1338
10:47:06	38.95	39.00	38.95	-3.95	1	1337
10:46:58	38.95	39.00	38.95	-3.95	30	1336
10:46:42	39.00	39.10	39.00	-3.90	2	1306
10:46:09	39.00	39.10	39.00	-3.90	2	1304
10:45:39	39.00	39.10	39.00	-3.90	2	1302
10:45:13	39.00	39.10	39.00	-3.90	20	1300
10:45:09	39.00	39.05	39.05	-3.85	7	1280
10:45:09	39.00	39.05	39.05	-3.85	1	1273
10:44:56	39.00	39.05	39.00	-3.90	1	1272
10:44:47	39.00	39.05	39.05	-3.85	1	1271
10:44:27	39.05	39.10	39.05	-3.85	3	1270
10:44:21	39.05	39.10	39.05	-3.85	10	1267
10:44:09	39.05	39.10	39.10	-3.80	1	1257
10:44:09	39.10	39.20	39.10	-3.80	2	1256
10:43:54	39.10	39.20	39.10	-3.80	2	1254
10:43:24	39.10	39.20	39.10	-3.80	2	1252
10:43:15	39.10	39.20	39.20	-3.70	1	1250
10:42:52	39.10	39.20	39.20	-3.70	7	1249
10:42:41	39.05	39.20	39.20	-3.70	1	1242
10:42:36	39.05	39.20	39.20	-3.70	1	1241
10:42:36	39.05	39.20	39.20	-3.70	2	1240
10:42:34	39.05	39.20	39.20	-3.70	1	1238
10:42:24	39.00	39.15	39.15	-3.75	7	1237
10:42:00	39.00	39.15	39.00	-3.90	1	1230
10:41:51	39.00	39.10	39.10	-3.80	5	1229
10:41:50	38.95	39.05	39.05	-3.85	5	1224
10:41:50	38.95	39.00	39.00	-3.90	16	1219
10:41:49	38.95	39.00	39.00	-3.90	1	1203
10:41:42	38.95	39.00	39.00	-3.90	1	1202
10:41:39	38.95	39.00	39.00	-3.90	3	1201
10:41:37	38.95	39.00	39.00	-3.90	2	1198
10:41:36	38.95	39.00	39.00	-3.90	2	1196
10:41:03	38.95	39.00	39.00	-3.90	2	1194
10:40:40	38.95	39.00	39.00	-3.90	12	1192
10:40:39	38.95	39.00	39.00	-3.90	6	1180
10:40:39	39.00	39.10	39.00	-3.90	2	1174
10:40:35	38.95	39.00	39.00	-3.90	12	1172
10:40:14	38.95	39.00	39.00	-3.90	1	1160
10:40:13	38.95	39.00	39.00	-3.90	1	1159
10:40:00	38.95	39.00	39.00	-3.90	4	1158
10:40:00	39.00	39.10	39.00	-3.90	2	1154
10:39:54	38.95	39.00	39.00	-3.90	15	1152
10:39:54	38.95	39.00	39.00	-3.90	2	1137
10:39:43	38.95	39.00	39.00	-3.90	1	1135
10:39:43	38.95	39.00	39.00	-3.90	2	1134
10:39:24	38.95	39.00	39.00	-3.90	5	1132
10:39:24	39.00	39.10	39.00	-3.90	15	1127
10:39:21	39.00	39.05	39.05	-3.85	1	1112
10:39:21	39.05	39.10	39.05	-3.85	3	1111
10:38:07	39.00	39.05	39.05	-3.85	1	1108
10:37:35	39.00	39.20	39.00	-3.90	15	1107
10:37:31	39.00	39.05	39.05	-3.85	4	1092
10:37:31	39.05	39.15	39.05	-3.85	6	1088
10:37:25	39.10	39.20	39.10	-3.80	1	1082
10:36:16	39.05	39.20	39.20	-3.70	1	1081
10:36:02	39.05	39.15	39.15	-3.75	1	1080
10:36:02	39.05	39.20	39.20	-3.70	2	1079
10:35:45	39.00	39.20	39.00	-3.90	5	1077
10:35:45	39.00	39.05	39.05	-3.85	1	1072
10:35:42	39.05	39.25	39.05	-3.85	1	1071
10:35:37	39.05	39.25	39.05	-3.85	8	1070
10:35:34	39.00	39.20	39.20	-3.70	1	1062
10:35:21	39.00	39.20	39.00	-3.90	1	1061
10:35:04	39.00	39.05	39.05	-3.85	5	1060
10:35:04	39.05	39.20	39.05	-3.85	5	1055
10:34:35	38.95	39.20	38.95	-3.95	2	1050
10:34:34	38.95	39.00	39.00	-3.90	9	1048
10:34:25	39.05	39.15	39.00	-3.90	34	1039
10:34:25	39.05	39.15	39.05	-3.85	2	1005
10:34:23	39.10	39.20	39.05	-3.85	1	1003
10:34:23	39.10	39.20	39.10	-3.80	3	1002
10:34:19	39.15	39.25	39.15	-3.75	1	999
10:34:16	39.20	39.25	39.15	-3.75	17	998
10:34:16	39.20	39.25	39.20	-3.70	8	981
10:34:10	39.25	39.30	39.25	-3.65	6	973
10:34:10	39.25	39.30	39.25	-3.65	1	967
10:33:52	39.25	39.30	39.30	-3.60	10	966
10:33:46	39.30	39.40	39.30	-3.60	2	956
10:33:44	39.30	39.40	39.30	-3.60	1	954
10:33:31	39.35	39.40	39.35	-3.55	4	953
10:33:30	39.40	39.45	39.40	-3.50	24	949
10:33:20	39.45	39.50	39.45	-3.45	2	925
10:33:11	39.45	39.50	39.45	-3.45	1	923
10:32:37	39.45	39.50	39.50	-3.40	2	922
10:32:29	39.45	39.50	39.50	-3.40	1	920
10:32:24	39.45	39.50	39.50	-3.40	1	919
10:31:35	39.45	39.50	39.50	-3.40	1	918
10:31:19	39.45	39.50	39.50	-3.40	2	917
10:31:13	39.45	39.50	39.45	-3.45	10	915
10:31:09	39.45	39.50	39.50	-3.40	1	905
10:30:58	39.45	39.50	39.50	-3.40	1	904
10:30:33	39.45	39.50	39.50	-3.40	1	903
10:30:03	39.45	39.50	39.45	-3.45	2	902
10:28:57	39.45	39.50	39.45	-3.45	1	900
10:28:18	39.45	39.50	39.45	-3.45	1	899
10:28:17	39.45	39.50	39.50	-3.40	1	898
10:27:24	39.45	39.50	39.50	-3.40	1	897
10:26:50	39.45	39.50	39.50	-3.40	1	896
10:26:11	39.45	39.50	39.50	-3.40	1	895
10:26:00	39.45	39.50	39.50	-3.40	1	894
10:26:00	39.50	39.60	39.50	-3.40	2	893
10:25:58	39.45	39.50	39.50	-3.40	1	891
10:25:56	39.45	39.50	39.50	-3.40	1	890
10:25:54	39.45	39.50	39.50	-3.40	1	889
10:25:51	39.45	39.50	39.50	-3.40	1	888
10:25:45	39.45	39.50	39.50	-3.40	1	887
10:25:44	39.45	39.50	39.50	-3.40	1	886
10:25:40	39.45	39.50	39.50	-3.40	2	885
10:25:37	39.45	39.50	39.50	-3.40	1	883
10:25:30	39.45	39.50	39.50	-3.40	1	882
10:25:14	39.45	39.50	39.50	-3.40	1	881
10:25:12	39.50	39.60	39.50	-3.40	4	880
10:25:03	39.50	39.70	39.50	-3.40	1	876
10:24:50	39.45	39.50	39.50	-3.40	1	875
10:24:33	39.45	39.50	39.50	-3.40	1	874
10:24:21	39.45	39.50	39.50	-3.40	1	873
10:24:19	39.45	39.50	39.50	-3.40	1	872
10:24:09	39.45	39.50	39.50	-3.40	1	871
10:24:01	39.45	39.50	39.50	-3.40	2	870
10:24:01	39.45	39.50	39.50	-3.40	5	868
10:23:58	39.45	39.50	39.50	-3.40	1	863
10:23:22	39.40	39.50	39.50	-3.40	1	862
10:22:52	39.40	39.45	39.45	-3.45	1	861
10:22:48	39.45	39.50	39.45	-3.45	5	860
10:22:42	39.45	39.50	39.50	-3.40	4	855
10:22:41	39.45	39.50	39.50	-3.40	1	851
10:22:40	39.45	39.50	39.50	-3.40	1	850
10:22:37	39.45	39.50	39.50	-3.40	1	849
10:22:35	39.45	39.50	39.50	-3.40	1	848
10:22:33	39.45	39.50	39.50	-3.40	6	847
10:22:33	39.45	39.50	39.50	-3.40	2	841
10:22:23	39.45	39.50	39.50	-3.40	4	839
10:22:23	39.50	39.70	39.50	-3.40	6	835
10:22:17	39.45	39.50	39.50	-3.40	1	829
10:22:08	39.45	39.50	39.45	-3.45	1	828
10:21:48	39.40	39.50	39.40	-3.50	1	827
10:21:41	39.35	39.50	39.50	-3.40	1	826
10:21:33	39.55	39.75	39.50	-3.40	30	825
10:21:33	39.55	39.75	39.55	-3.35	3	795
10:21:30	39.55	39.70	39.70	-3.20	2	792
10:21:29	39.60	39.75	39.60	-3.30	9	790
10:21:26	39.65	39.80	39.65	-3.25	6	781
10:21:23	39.65	39.75	39.75	-3.15	1	775
10:21:23	39.70	39.75	39.70	-3.20	3	774
10:21:21	39.75	39.85	39.75	-3.15	1	771
10:21:16	39.75	39.85	39.85	-3.05	2	770
10:21:08	39.75	39.85	39.85	-3.05	1	768
10:21:05	39.80	39.85	39.80	-3.10	8	767
10:20:51	39.85	39.90	39.85	-3.05	1	759
10:20:38	39.85	39.90	39.85	-3.05	2	758
10:20:31	39.85	39.95	39.85	-3.05	1	756
10:20:21	39.90	40.00	39.90	-3.00	5	755
10:20:19	39.90	40.00	39.90	-3.00	1	750
10:20:11	39.95	40.00	39.95	-2.95	2	749
10:19:11	39.95	40.00	39.95	-2.95	1	747
10:18:51	39.95	40.00	39.95	-2.95	1	746
10:18:26	39.95	40.00	39.95	-2.95	1	745
10:18:22	39.95	40.00	39.95	-2.95	1	744
10:18:09	39.95	40.00	39.95	-2.95	1	743
10:18:02	39.95	40.00	39.95	-2.95	1	742
10:17:58	39.95	40.00	39.95	-2.95	1	741
10:17:49	40.00	40.05	40.00	-2.90	1	740
10:17:46	40.00	40.05	40.00	-2.90	11	739
10:17:39	40.00	40.05	40.00	-2.90	2	728
10:17:39	40.00	40.05	40.00	-2.90	1	726
10:17:37	40.00	40.05	40.00	-2.90	1	725
10:17:27	40.00	40.05	40.00	-2.90	12	724
10:16:57	40.00	40.05	40.00	-2.90	6	712
10:16:55	40.00	40.05	40.05	-2.85	1	706
10:16:37	40.05	40.10	40.05	-2.85	1	705
10:16:35	40.05	40.10	40.05	-2.85	1	704
10:16:00	40.05	40.10	40.05	-2.85	6	703
10:15:33	40.05	40.10	40.10	-2.80	1	697
10:15:16	40.05	40.10	40.10	-2.80	1	696
10:14:55	40.05	40.10	40.05	-2.85	5	695
10:14:30	40.05	40.10	40.10	-2.80	1	690
10:14:14	40.05	40.10	40.10	-2.80	1	689
10:14:10	40.05	40.10	40.10	-2.80	1	688
10:14:04	40.05	40.10	40.10	-2.80	1	687
10:13:34	40.00	40.05	40.05	-2.85	2	686
10:13:10	40.00	40.05	40.05	-2.85	1	684
10:13:01	40.00	40.05	40.05	-2.85	1	683
10:12:56	40.05	40.15	40.00	-2.90	2	682
10:12:56	40.05	40.15	40.05	-2.85	4	680
10:12:53	40.10	40.15	40.10	-2.80	1	676
10:12:53	40.05	40.10	40.10	-2.80	1	675
10:12:52	40.05	40.10	40.10	-2.80	1	674
10:12:52	40.05	40.10	40.10	-2.80	1	673
10:12:44	40.05	40.10	40.10	-2.80	1	672
10:12:44	40.10	40.20	40.10	-2.80	1	671
10:12:34	40.10	40.25	40.10	-2.80	2	670
10:12:19	40.05	40.20	40.05	-2.85	1	668
10:12:17	40.10	40.20	40.10	-2.80	2	667
10:12:17	39.95	40.05	40.05	-2.85	1	665
10:12:16	39.95	40.00	40.00	-2.90	1	664
10:12:16	40.10	40.25	40.00	-2.90	52	663
10:12:16	40.10	40.25	40.05	-2.85	5	611
10:12:16	40.10	40.25	40.10	-2.80	2	606
10:12:14	40.10	40.25	40.10	-2.80	2	604
10:12:03	40.15	40.30	40.00	-2.90	1	602
10:12:03	40.15	40.30	40.05	-2.85	1	601
10:12:03	40.15	40.30	40.10	-2.80	1	600
10:12:03	40.15	40.30	40.15	-2.75	7	599
10:11:58	40.20	40.35	40.20	-2.70	2	592
10:11:54	40.40	40.60	40.20	-2.70	3	590
10:11:54	40.40	40.60	40.25	-2.65	4	587
10:11:54	40.40	40.60	40.30	-2.60	2	583
10:11:54	40.40	40.60	40.40	-2.50	1	581
10:11:53	40.50	40.60	40.50	-2.40	32	580
10:11:51	40.55	40.60	40.55	-2.35	7	548
10:11:41	40.60	40.70	40.60	-2.30	8	541
10:11:36	40.65	40.75	40.65	-2.25	1	533
10:11:36	40.65	40.75	40.65	-2.25	1	532
10:11:36	40.70	40.80	40.70	-2.20	9	531
10:11:29	40.75	40.80	40.75	-2.15	6	522
10:11:06	40.80	40.90	40.80	-2.10	10	516
10:11:00	40.80	40.90	40.80	-2.10	1	506
10:11:00	40.85	40.90	40.85	-2.05	4	505
10:10:55	40.85	40.90	40.85	-2.05	1	501
10:10:47	40.85	40.90	40.85	-2.05	2	500
10:10:28	40.85	40.90	40.85	-2.05	1	498
10:10:22	40.85	40.90	40.85	-2.05	1	497
10:10:12	40.85	40.90	40.85	-2.05	4	496
10:09:57	40.90	40.95	40.90	-2.00	4	492
10:09:57	40.90	41.00	40.90	-2.00	10	488
10:09:29	40.90	41.00	40.90	-2.00	1	478
10:09:00	40.90	41.00	40.90	-2.00	3	477
10:08:58	40.90	41.00	40.90	-2.00	1	474
10:08:11	40.90	41.00	40.90	-2.00	1	473
10:06:39	40.95	41.00	41.00	-1.90	1	472
10:06:26	40.90	40.95	40.95	-1.95	2	471
10:05:51	40.90	40.95	40.90	-2.00	1	469
10:05:10	40.90	40.95	40.95	-1.95	1	468
10:05:02	40.95	41.00	40.95	-1.95	4	467
10:04:59	40.95	41.00	40.95	-1.95	2	463
10:04:54	40.95	41.00	40.95	-1.95	5	461
10:04:21	40.95	41.00	40.95	-1.95	5	456
10:02:39	41.00	41.10	41.00	-1.90	1	451
10:01:14	41.00	41.10	41.00	-1.90	4	450
10:00:48	40.95	41.00	41.00	-1.90	2	446
10:00:17	41.00	41.10	41.00	-1.90	3	444
09:59:28	41.00	41.10	41.00	-1.90	1	441
09:58:37	40.95	41.00	41.00	-1.90	2	440
09:58:23	40.95	41.00	41.00	-1.90	1	438
09:57:21	40.95	41.00	41.00	-1.90	1	437
09:56:16	41.00	41.10	41.00	-1.90	2	436
09:55:20	41.00	41.10	41.00	-1.90	1	434
09:55:01	40.95	41.00	41.00	-1.90	4	433
09:54:54	40.95	41.00	41.00	-1.90	1	429
09:54:42	40.95	41.00	40.95	-1.95	2	428
09:53:03	40.95	41.00	41.00	-1.90	1	426
09:50:19	41.00	41.15	41.00	-1.90	1	425
09:49:10	40.95	41.00	41.00	-1.90	1	424
09:48:45	40.95	41.00	41.00	-1.90	1	423
09:47:45	40.95	41.00	41.00	-1.90	1	422
09:47:38	40.95	41.00	40.95	-1.95	2	421
09:47:00	40.95	41.00	40.95	-1.95	2	419
09:46:17	40.95	41.00	40.95	-1.95	1	417
09:46:14	40.95	41.00	40.95	-1.95	1	416
09:46:13	40.95	41.00	40.95	-1.95	1	415
09:46:06	40.95	41.00	40.95	-1.95	1	414
09:46:05	40.95	41.00	40.95	-1.95	6	413
09:46:05	40.95	41.00	40.95	-1.95	1	407
09:46:05	40.95	41.00	40.95	-1.95	1	406
09:46:05	40.95	41.00	40.95	-1.95	2	405
09:44:28	40.95	41.00	41.00	-1.90	1	403
09:44:25	40.95	41.00	40.95	-1.95	1	402
09:44:24	41.00	41.15	41.00	-1.90	3	401
09:44:24	41.00	41.15	41.00	-1.90	1	398
09:43:16	41.00	41.15	41.00	-1.90	12	397
09:43:08	41.05	41.15	41.05	-1.85	4	385
09:42:36	41.15	41.20	41.15	-1.75	1	381
09:40:26	41.15	41.20	41.15	-1.75	1	380
09:39:58	41.15	41.20	41.15	-1.75	1	379
09:38:38	41.05	41.15	41.15	-1.75	1	378
09:36:47	41.05	41.20	41.05	-1.85	3	377
09:36:43	41.15	41.20	41.10	-1.80	1	374
09:36:43	41.15	41.20	41.15	-1.75	1	373
09:35:05	41.05	41.15	41.15	-1.75	2	372
09:34:56	41.05	41.15	41.05	-1.85	1	370
09:34:20	41.05	41.15	41.05	-1.85	1	369
09:34:04	41.05	41.10	41.10	-1.80	2	368
09:33:06	41.05	41.10	41.00	-1.90	1	366
09:33:06	41.05	41.10	41.05	-1.85	1	365
09:32:49	41.05	41.10	41.05	-1.85	3	364
09:32:30	41.05	41.10	41.10	-1.80	3	361
09:32:15	41.05	41.10	41.10	-1.80	1	358
09:32:07	41.10	41.20	41.10	-1.80	1	357
09:31:40	41.10	41.20	41.10	-1.80	1	356
09:31:21	41.15	41.20	41.15	-1.75	1	355
09:31:04	41.10	41.20	41.10	-1.80	1	354
09:30:56	41.05	41.20	41.05	-1.85	1	353
09:30:45	41.05	41.20	41.05	-1.85	1	352
09:30:31	41.00	41.20	41.00	-1.90	1	351
09:30:14	41.00	41.20	41.00	-1.90	1	350
09:30:05	41.00	41.20	41.00	-1.90	1	349
09:27:45	40.95	41.10	40.95	-1.95	1	348
09:27:23	40.95	41.10	40.95	-1.95	1	347
09:27:08	40.95	41.10	40.95	-1.95	1	346
09:26:59	40.95	41.05	40.95	-1.95	1	345
09:26:58	40.95	41.10	40.95	-1.95	2	344
09:26:58	40.95	41.10	40.95	-1.95	1	342
09:26:46	40.95	41.05	40.95	-1.95	2	341
09:26:36	41.00	41.10	41.00	-1.90	14	339
09:26:16	41.05	41.10	41.05	-1.85	5	325
09:25:52	41.10	41.20	41.10	-1.80	1	320
09:25:35	41.10	41.20	41.10	-1.80	1	319
09:25:07	41.00	41.20	41.00	-1.90	2	318
09:25:01	41.05	41.20	41.05	-1.85	1	316
09:24:38	41.05	41.30	41.05	-1.85	3	315
09:24:29	41.15	41.30	41.15	-1.75	1	312
09:24:11	41.05	41.10	41.10	-1.80	1	311
09:23:47	41.05	41.10	41.05	-1.85	1	310
09:23:12	40.95	41.00	41.00	-1.90	1	309
09:23:09	40.95	41.00	41.00	-1.90	2	308
09:22:57	40.95	41.00	41.00	-1.90	3	306
09:22:50	41.00	41.20	41.00	-1.90	2	303
09:22:43	41.00	41.25	41.00	-1.90	1	301
09:22:37	40.95	41.00	41.00	-1.90	1	300
09:22:37	40.95	41.00	41.00	-1.90	1	299
09:22:37	40.95	41.00	40.95	-1.95	1	298
09:22:12	40.95	41.10	40.95	-1.95	5	297
09:22:12	41.00	41.15	41.00	-1.90	1	292
09:22:12	41.05	41.20	41.00	-1.90	26	291
09:22:12	41.05	41.20	41.05	-1.85	1	265
09:22:10	41.10	41.20	41.10	-1.80	1	264
09:22:10	41.10	41.20	41.10	-1.80	1	263
09:22:10	41.05	41.20	41.05	-1.85	9	262
09:22:06	41.10	41.25	41.10	-1.80	7	253
09:21:59	41.10	41.20	41.10	-1.80	2	246
09:21:59	41.15	41.25	41.15	-1.75	3	244
09:21:55	41.20	41.25	41.20	-1.70	7	241
09:21:04	41.20	41.25	41.25	-1.65	1	234
09:20:55	41.25	41.35	41.25	-1.65	1	233
09:18:40	41.10	41.20	41.20	-1.70	3	232
09:18:28	41.20	41.35	41.20	-1.70	2	229
09:17:58	41.20	41.35	41.20	-1.70	2	227
09:17:52	41.25	41.35	41.25	-1.65	1	225
09:16:14	41.15	41.20	41.20	-1.70	1	224
09:15:56	41.15	41.35	41.15	-1.75	3	223
09:15:21	41.20	41.40	41.20	-1.70	4	220
09:15:16	41.40	41.50	41.20	-1.70	1	216
09:15:16	41.40	41.50	41.25	-1.65	5	215
09:15:16	41.40	41.50	41.30	-1.60	2	210
09:15:16	41.40	41.50	41.40	-1.50	2	208
09:15:02	41.40	41.55	41.40	-1.50	2	206
09:15:02	41.50	41.60	41.50	-1.40	4	204
09:14:44	41.50	41.55	41.55	-1.35	2	200
09:14:31	41.60	41.65	41.60	-1.30	3	198
09:14:13	41.60	41.65	41.60	-1.30	1	195
09:14:11	41.60	41.65	41.65	-1.25	1	194
09:13:25	41.50	41.60	41.60	-1.30	2	193
09:13:13	41.50	41.60	41.60	-1.30	1	191
09:13:05	41.50	41.55	41.55	-1.35	1	190
09:12:55	41.45	41.50	41.50	-1.40	1	189
09:12:10	41.40	41.50	41.50	-1.40	1	188
09:11:05	41.35	41.45	41.45	-1.45	1	187
09:10:51	41.40	41.45	41.40	-1.50	1	186
09:10:51	41.25	41.40	41.40	-1.50	1	185
09:10:39	41.25	41.40	41.40	-1.50	1	184
09:10:11	41.25	41.40	41.40	-1.50	2	183
09:09:43	41.20	41.45	41.20	-1.70	2	181
09:08:39	41.20	41.45	41.20	-1.70	1	179
09:08:26	41.20	41.45	41.20	-1.70	2	178
09:08:25	41.20	41.30	41.30	-1.60	1	176
09:08:16	41.20	41.30	41.30	-1.60	1	175
09:07:43	41.20	41.30	41.20	-1.70	2	174
09:07:39	41.20	41.25	41.25	-1.65	1	172
09:07:30	41.20	41.25	41.25	-1.65	1	171
09:07:27	41.25	41.30	41.25	-1.65	2	170
09:06:48	41.20	41.25	41.25	-1.65	2	168
09:06:26	41.15	41.20	41.20	-1.70	2	166
09:06:23	41.20	41.25	41.20	-1.70	1	164
09:06:19	41.20	41.25	41.20	-1.70	2	163
09:06:11	41.05	41.20	41.20	-1.70	1	161
09:06:08	41.20	41.35	41.10	-1.80	2	160
09:06:08	41.20	41.35	41.15	-1.75	1	158
09:06:08	41.20	41.35	41.20	-1.70	2	157
09:06:07	41.20	41.35	41.20	-1.70	2	155
09:05:19	41.25	41.50	41.25	-1.65	2	153
09:05:18	41.20	41.35	41.35	-1.55	1	151
09:05:18	41.40	41.45	41.40	-1.50	1	150
09:05:13	41.45	41.50	41.45	-1.45	1	149
09:05:13	41.50	41.55	41.50	-1.40	10	148
09:05:10	41.50	41.55	41.50	-1.40	1	138
09:05:10	41.50	41.55	41.50	-1.40	3	137
09:05:10	41.50	41.55	41.50	-1.40	1	134
09:05:10	41.50	41.55	41.50	-1.40	1	133
09:05:10	41.50	41.55	41.50	-1.40	6	132
09:05:09	41.50	41.55	41.50	-1.40	3	126
09:05:09	41.55	41.60	41.55	-1.35	1	123
09:05:09	41.55	41.60	41.55	-1.35	1	122
09:05:09	41.55	41.60	41.55	-1.35	1	121
09:04:43	41.55	41.65	41.55	-1.35	1	120
09:04:38	41.55	41.65	41.55	-1.35	1	119
09:04:26	41.55	41.65	41.55	-1.35	1	118
09:04:26	41.55	41.70	41.55	-1.35	4	117
09:04:26	41.60	41.70	41.60	-1.30	3	113
09:04:26	41.60	41.70	41.60	-1.30	1	110
09:04:09	41.65	41.70	41.65	-1.25	1	109
09:03:40	41.60	41.65	41.65	-1.25	1	108
09:03:31	41.65	41.70	41.65	-1.25	1	107
09:03:16	41.70	41.85	41.70	-1.20	2	106
09:03:16	41.75	41.85	41.70	-1.20	3	104
09:03:16	41.75	41.85	41.75	-1.15	1	101
09:03:09	41.70	41.85	41.70	-1.20	1	100
09:03:06	41.70	41.75	41.75	-1.15	1	99
09:03:03	41.70	41.75	41.75	-1.15	1	98
09:02:49	41.70	41.80	41.70	-1.20	1	97
09:02:49	41.70	41.75	41.75	-1.15	1	96
09:02:38	41.75	41.80	41.75	-1.15	1	95
09:02:19	41.75	41.85	41.75	-1.15	1	94
09:02:14	41.75	41.85	41.75	-1.15	2	93
09:02:14	41.80	41.85	41.80	-1.10	1	91
09:01:44	41.75	41.90	41.75	-1.15	1	90
09:01:36	41.75	41.90	41.75	-1.15	1	89
09:01:12	41.85	42.05	41.50	-1.40	2	88
09:01:12	41.85	42.05	41.60	-1.30	3	86
09:01:12	41.85	42.05	41.70	-1.20	1	83
09:01:12	41.85	42.05	41.75	-1.15	2	82
09:01:12	41.85	42.05	41.80	-1.10	3	80
09:01:12	41.85	42.05	41.85	-1.05	1	77
09:01:06	41.95	42.05	41.95	-0.95	1	76
09:01:06	42.00	42.05	42.00	-0.90	7	75
09:01:06	42.00	42.05	42.00	-0.90	4	68
09:01:06	42.00	42.05	42.00	-0.90	7	64
09:01:06	42.00	42.05	42.00	-0.90	5	57
09:01:03	42.10	42.20	42.05	-0.85	2	52
09:01:03	42.10	42.20	42.10	-0.80	1	50
09:01:02	42.05	42.10	42.10	-0.80	1	49
09:01:00	42.05	42.30	42.05	-0.85	1	48
09:00:47	42.05	42.30	42.05	-0.85	1	47
09:00:40	42.05	42.30	42.00	-0.90	4	46
09:00:40	42.05	42.30	42.05	-0.85	3	42
09:00:21	42.05	42.30	42.05	-0.85	1	39
09:00:19	42.05	42.30	42.05	-0.85	3	38
09:00:06	42.05	42.30	42.05	-0.85	1	35
09:00:03	42.05	42.10	42.10	-0.80	2	34
09:00:03	42.25	42.30	42.10	-0.80	1	32
09:00:03	42.25	42.30	42.20	-0.70	1	31
09:00:03	42.25	42.30	42.25	-0.65	1	30
09:00:01	--	--	42.20	-0.70	19	29

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

PChome 購物儲值1,000元

MyCard 3000點虛擬點數卡

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

麥當勞薯條(中)即享券

麥當勞勁辣鷄腿堡好禮即享券

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

App Store Card $ 1000 - 數位序號

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

轉投資南山適用IFRS 17　寶成首...

美財長暗示北京將下波音大單　...

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

‧【美股盤後】收高
‧聯電ADR14日上漲1.21美元漲幅7....
‧台積電ADR14日上漲17.92美元漲...

加密貨幣

比特幣BTC	81104.65	627.86	0.78%
以太幣ETH	2284.25	9.66	0.42%
瑞波幣XRP	1.49	0.05	3.75%
比特幣現金BCH	434.86	-4.52	-1.03%
萊特幣LTC	58.24	0.23	0.40%
卡達幣ADA	0.270742	0.00	-0.06%
波場幣TRX	0.353646	0.00	1.33%
恆星幣XLM	0.162376	0.00	-0.01%

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。