最新PCB族群相對強勢金像電股價重返600元大關熱門合庫行員外出收款遭竊內控出包金管會罰600萬

更新報價

益　登 (3048) 電子通路業上市

38.80 ▲－－－－ 1.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	2,786	38.80	38	38.85	1	39.50	40.30	38.65	38.80

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	38.80	38.85	38.80	0	13	2786
13:30:00	38.80	38.85	38.80	0	219	2773
13:24:55	38.90	38.95	38.95	+0.15	1	2554
13:24:52	38.90	38.95	38.90	+0.10	1	2553
13:24:40	38.90	38.95	38.90	+0.10	1	2552
13:24:35	38.85	38.95	38.85	+0.05	1	2551
13:24:35	38.85	38.90	38.90	+0.10	1	2550
13:24:30	38.85	38.90	38.85	+0.05	1	2549
13:24:26	38.85	38.90	38.90	+0.10	3	2548
13:24:26	38.85	38.90	38.90	+0.10	2	2545
13:24:26	38.85	38.90	38.85	+0.05	1	2543
13:24:19	38.85	38.90	38.90	+0.10	2	2542
13:24:01	38.85	38.90	38.85	+0.05	2	2540
13:23:41	38.85	38.90	38.85	+0.05	1	2538
13:23:35	38.85	38.90	38.85	+0.05	1	2537
13:23:31	38.85	38.90	38.85	+0.05	2	2536
13:23:21	38.85	38.90	38.85	+0.05	1	2534
13:23:13	38.85	38.90	38.90	+0.10	2	2533
13:23:08	38.85	38.90	38.90	+0.10	1	2531
13:23:06	38.85	38.90	38.90	+0.10	1	2530
13:23:06	38.85	38.90	38.90	+0.10	1	2529
13:23:03	38.85	38.90	38.90	+0.10	1	2528
13:22:39	38.85	38.90	38.85	+0.05	1	2527
13:22:37	38.85	38.90	38.90	+0.10	1	2526
13:22:10	38.85	38.90	38.90	+0.10	1	2525
13:21:49	38.85	38.90	38.85	+0.05	1	2524
13:21:19	38.85	38.90	38.90	+0.10	5	2523
13:21:09	38.85	38.90	38.90	+0.10	3	2518
13:20:50	38.85	38.90	38.90	+0.10	5	2515
13:20:37	38.85	38.90	38.85	+0.05	1	2510
13:20:27	38.85	38.90	38.90	+0.10	1	2509
13:20:22	38.85	38.90	38.90	+0.10	3	2508
13:20:08	38.85	38.90	38.90	+0.10	3	2505
13:20:08	38.85	38.90	38.90	+0.10	1	2502
13:19:38	38.85	38.90	38.85	+0.05	4	2501
13:19:08	38.85	38.90	38.90	+0.10	1	2497
13:19:07	38.85	38.90	38.85	+0.05	2	2496
13:18:50	38.80	38.85	38.85	+0.05	6	2494
13:18:47	38.80	38.85	38.85	+0.05	1	2488
13:18:09	38.80	38.90	38.90	+0.10	2	2487
13:18:05	38.80	38.85	38.85	+0.05	1	2485
13:17:38	38.80	38.85	38.85	+0.05	1	2484
13:17:22	38.80	38.85	38.85	+0.05	1	2483
13:16:52	38.80	38.85	38.85	+0.05	13	2482
13:16:20	38.80	38.85	38.85	+0.05	2	2469
13:16:19	38.80	38.85	38.80	0	2	2467
13:15:55	38.80	38.85	38.80	0	2	2465
13:15:46	38.80	38.85	38.80	0	1	2463
13:15:41	38.80	38.85	38.80	0	12	2462
13:15:33	38.80	38.85	38.80	0	2	2450
13:15:18	38.80	38.85	38.80	0	1	2448
13:15:16	38.80	38.85	38.80	0	2	2447
13:15:16	38.80	38.85	38.80	0	2	2445
13:15:16	38.80	38.85	38.80	0	1	2443
13:15:16	38.80	38.85	38.80	0	8	2442
13:15:14	38.80	38.85	38.80	0	5	2434
13:15:13	38.80	38.85	38.80	0	1	2429
13:15:02	38.80	38.85	38.80	0	1	2428
13:14:35	38.80	38.85	38.80	0	3	2427
13:14:30	38.80	38.85	38.80	0	5	2424
13:14:11	38.80	38.85	38.80	0	1	2419
13:13:56	38.80	38.85	38.80	0	5	2418
13:13:51	38.80	38.85	38.80	0	15	2413
13:13:34	38.80	38.85	38.80	0	1	2398
13:13:25	38.80	38.85	38.80	0	1	2397
13:13:05	38.80	38.85	38.80	0	2	2396
13:12:38	38.85	38.90	38.85	+0.05	1	2394
13:11:58	38.85	38.90	38.85	+0.05	2	2393
13:11:41	38.85	38.90	38.85	+0.05	5	2391
13:11:17	38.85	38.90	38.85	+0.05	1	2386
13:11:01	38.85	38.90	38.85	+0.05	1	2385
13:10:55	38.85	38.90	38.85	+0.05	1	2384
13:10:30	38.80	38.85	38.85	+0.05	1	2383
13:10:26	38.85	38.90	38.85	+0.05	12	2382
13:09:13	38.85	38.90	38.85	+0.05	2	2370
13:08:38	38.80	38.85	38.85	+0.05	1	2368
13:08:28	38.80	38.85	38.85	+0.05	1	2367
13:08:16	38.85	38.90	38.85	+0.05	1	2366
13:08:03	38.85	38.90	38.85	+0.05	1	2365
13:07:51	38.85	38.90	38.85	+0.05	2	2364
13:07:18	38.85	38.90	38.90	+0.10	1	2362
13:06:23	38.85	38.90	38.80	0	1	2361
13:06:23	38.85	38.90	38.85	+0.05	1	2360
13:06:10	38.80	38.90	38.80	0	1	2359
13:05:57	38.85	38.90	38.85	+0.05	2	2358
13:05:44	38.85	38.90	38.85	+0.05	1	2356
13:05:36	38.85	38.90	38.85	+0.05	6	2355
13:05:02	38.85	38.90	38.85	+0.05	1	2349
13:04:34	38.85	38.90	38.85	+0.05	3	2348
13:04:18	38.85	38.90	38.85	+0.05	1	2345
13:03:43	38.80	38.85	38.85	+0.05	2	2344
13:03:43	38.80	38.85	38.85	+0.05	1	2342
13:03:27	38.80	38.85	38.85	+0.05	1	2341
13:02:53	38.80	38.85	38.85	+0.05	1	2340
13:02:47	38.80	38.85	38.85	+0.05	3	2339
13:01:38	38.85	38.90	38.85	+0.05	8	2336
13:01:25	38.80	38.90	38.80	0	1	2328
13:01:20	38.85	38.90	38.85	+0.05	1	2327
13:01:20	38.80	38.85	38.85	+0.05	1	2326
13:01:20	38.80	38.85	38.85	+0.05	10	2325
13:00:32	38.80	38.85	38.80	0	1	2315
12:59:39	38.80	38.85	38.85	+0.05	1	2314
12:58:13	38.85	38.90	38.85	+0.05	3	2313
12:57:18	38.85	38.90	38.85	+0.05	1	2310
12:56:44	38.85	38.90	38.85	+0.05	1	2309
12:56:33	38.85	38.90	38.85	+0.05	5	2308
12:56:25	38.85	38.90	38.85	+0.05	1	2303
12:54:47	38.85	38.90	38.85	+0.05	2	2302
12:53:27	38.85	38.90	38.85	+0.05	1	2300
12:53:02	38.85	38.90	38.85	+0.05	2	2299
12:52:56	38.85	38.90	38.85	+0.05	1	2297
12:52:49	38.80	38.85	38.85	+0.05	6	2296
12:52:38	38.80	38.85	38.85	+0.05	1	2290
12:52:09	38.80	38.85	38.85	+0.05	1	2289
12:50:30	38.80	38.85	38.85	+0.05	1	2288
12:48:11	38.80	38.85	38.85	+0.05	1	2287
12:48:01	38.80	38.85	38.85	+0.05	2	2286
12:47:44	38.85	38.90	38.85	+0.05	1	2284
12:47:39	38.85	38.90	38.90	+0.10	1	2283
12:47:04	38.85	38.90	38.85	+0.05	1	2282
12:46:45	38.85	38.90	38.85	+0.05	3	2281
12:46:28	38.85	38.90	38.85	+0.05	1	2278
12:46:15	38.85	38.90	38.85	+0.05	1	2277
12:46:12	38.85	38.90	38.85	+0.05	1	2276
12:46:10	38.85	38.90	38.85	+0.05	1	2275
12:45:59	38.85	38.90	38.85	+0.05	3	2274
12:45:52	38.85	38.90	38.85	+0.05	1	2271
12:44:46	38.85	38.90	38.85	+0.05	1	2270
12:44:36	38.85	38.90	38.85	+0.05	5	2269
12:43:31	38.85	38.90	38.90	+0.10	1	2264
12:43:30	38.85	38.90	38.90	+0.10	1	2263
12:43:29	38.85	38.90	38.90	+0.10	2	2262
12:42:45	38.85	38.90	38.90	+0.10	1	2260
12:42:38	38.85	38.90	38.85	+0.05	1	2259
12:40:58	38.85	38.90	38.90	+0.10	2	2258
12:39:33	38.85	38.90	38.90	+0.10	1	2256
12:39:28	38.85	38.90	38.90	+0.10	1	2255
12:37:41	38.90	39.00	38.90	+0.10	3	2254
12:36:59	38.90	38.95	38.95	+0.15	1	2251
12:36:09	38.90	38.95	38.90	+0.10	1	2250
12:36:03	38.90	38.95	38.90	+0.10	1	2249
12:36:03	38.90	38.95	38.90	+0.10	4	2248
12:35:56	38.90	38.95	38.90	+0.10	8	2244
12:35:32	38.90	39.00	38.90	+0.10	1	2236
12:35:02	39.00	39.05	38.90	+0.10	5	2235
12:35:02	39.00	39.05	38.95	+0.15	6	2230
12:35:02	39.00	39.05	39.00	+0.20	9	2224
12:35:00	39.00	39.05	39.00	+0.20	2	2215
12:33:58	39.00	39.05	39.00	+0.20	3	2213
12:33:31	39.00	39.10	39.00	+0.20	3	2210
12:33:28	39.00	39.10	39.00	+0.20	6	2207
12:33:21	39.00	39.10	39.00	+0.20	1	2201
12:32:50	39.00	39.05	39.00	+0.20	1	2200
12:30:19	39.05	39.10	39.05	+0.25	1	2199
12:29:09	39.05	39.10	39.05	+0.25	1	2198
12:29:01	39.05	39.10	39.05	+0.25	2	2197
12:28:37	39.05	39.10	39.05	+0.25	1	2195
12:27:34	39.05	39.10	39.05	+0.25	3	2194
12:26:05	39.05	39.10	39.10	+0.30	2	2191
12:24:57	39.05	39.10	39.05	+0.25	1	2189
12:23:20	39.05	39.10	39.05	+0.25	1	2188
12:21:41	39.10	39.15	39.10	+0.30	1	2187
12:21:39	39.10	39.15	39.10	+0.30	1	2186
12:21:24	39.10	39.15	39.10	+0.30	2	2185
12:21:23	39.10	39.15	39.10	+0.30	1	2183
12:18:35	39.10	39.15	39.10	+0.30	1	2182
12:18:05	39.10	39.15	39.10	+0.30	2	2181
12:16:51	39.10	39.15	39.10	+0.30	1	2179
12:16:47	39.10	39.15	39.10	+0.30	1	2178
12:15:53	39.10	39.15	39.10	+0.30	1	2177
12:15:45	39.10	39.15	39.10	+0.30	1	2176
12:12:38	39.10	39.15	39.15	+0.35	1	2175
12:08:41	39.05	39.10	39.10	+0.30	1	2174
12:05:03	39.05	39.15	39.05	+0.25	1	2173
12:04:48	39.05	39.10	39.10	+0.30	1	2172
12:04:48	39.05	39.10	39.10	+0.30	1	2171
12:04:37	39.05	39.10	39.10	+0.30	2	2170
12:04:37	39.05	39.10	39.10	+0.30	2	2168
12:04:17	39.05	39.10	39.05	+0.25	1	2166
12:03:54	39.05	39.10	39.05	+0.25	1	2165
12:01:40	39.00	39.05	39.05	+0.25	2	2164
12:01:33	39.05	39.10	39.05	+0.25	1	2162
11:58:38	39.00	39.10	39.10	+0.30	2	2161
11:58:09	39.00	39.05	39.05	+0.25	1	2159
11:58:08	39.00	39.15	39.00	+0.20	1	2158
11:58:08	39.05	39.15	39.05	+0.25	5	2157
11:57:45	39.10	39.15	39.10	+0.30	3	2152
11:56:34	39.05	39.10	39.10	+0.30	2	2149
11:56:18	39.10	39.15	39.10	+0.30	1	2147
11:56:17	39.10	39.15	39.10	+0.30	1	2146
11:55:54	39.10	39.15	39.10	+0.30	1	2145
11:54:42	39.15	39.20	39.15	+0.35	2	2144
11:54:34	39.15	39.20	39.15	+0.35	1	2142
11:54:34	39.15	39.20	39.15	+0.35	1	2141
11:54:30	39.15	39.20	39.15	+0.35	1	2140
11:54:14	39.20	39.30	39.20	+0.40	8	2139
11:53:17	39.20	39.30	39.30	+0.50	2	2131
11:52:50	39.15	39.20	39.20	+0.40	1	2129
11:52:46	39.15	39.20	39.20	+0.40	5	2128
11:51:55	39.10	39.15	39.15	+0.35	1	2123
11:51:53	39.10	39.15	39.15	+0.35	2	2122
11:51:46	39.10	39.15	39.15	+0.35	3	2120
11:50:51	39.05	39.10	39.10	+0.30	1	2117
11:50:48	39.05	39.10	39.10	+0.30	1	2116
11:50:48	39.05	39.10	39.10	+0.30	1	2115
11:50:48	39.05	39.10	39.10	+0.30	5	2114
11:49:52	39.00	39.10	39.10	+0.30	2	2109
11:49:03	39.00	39.10	39.10	+0.30	3	2107
11:48:48	39.00	39.10	39.10	+0.30	1	2104
11:46:36	39.00	39.10	39.00	+0.20	1	2103
11:42:10	39.00	39.10	39.00	+0.20	1	2102
11:41:17	39.00	39.10	39.00	+0.20	1	2101
11:35:22	38.95	39.00	39.00	+0.20	4	2100
11:34:13	38.95	39.00	38.95	+0.15	1	2096
11:31:42	38.95	39.00	39.00	+0.20	1	2095
11:31:07	38.90	39.05	39.05	+0.25	3	2094
11:30:29	39.00	39.05	39.00	+0.20	1	2091
11:30:14	39.00	39.05	39.00	+0.20	2	2090
11:30:14	38.90	39.00	39.00	+0.20	3	2088
11:30:08	38.95	39.00	38.95	+0.15	1	2085
11:28:37	39.00	39.05	39.00	+0.20	1	2084
11:28:37	39.00	39.05	39.00	+0.20	1	2083
11:27:52	39.00	39.05	39.00	+0.20	1	2082
11:27:24	38.90	39.00	39.00	+0.20	1	2081
11:26:46	38.90	38.95	38.95	+0.15	4	2080
11:26:09	38.80	38.90	38.90	+0.10	2	2076
11:26:09	38.80	38.90	38.90	+0.10	3	2074
11:23:26	38.80	38.95	38.80	0	5	2071
11:23:07	38.80	38.95	38.80	0	1	2066
11:21:22	38.80	38.95	38.80	0	2	2065
11:19:37	38.85	38.95	38.85	+0.05	2	2063
11:18:49	38.85	38.95	38.85	+0.05	1	2061
11:15:57	38.85	38.95	38.85	+0.05	3	2060
11:14:57	38.85	38.90	38.90	+0.10	1	2057
11:14:43	38.85	38.90	38.90	+0.10	1	2056
11:11:04	38.80	38.90	38.90	+0.10	3	2055
11:10:54	38.80	38.90	38.90	+0.10	1	2052
11:09:00	38.80	38.90	38.90	+0.10	4	2051
11:08:59	38.80	38.90	38.80	0	2	2047
11:06:31	38.80	38.90	38.90	+0.10	1	2045
11:04:07	38.75	38.80	38.80	0	1	2044
11:03:56	38.75	38.80	38.80	0	1	2043
11:03:19	38.75	38.80	38.80	0	1	2042
11:02:58	38.75	38.80	38.80	0	1	2041
11:02:30	38.75	38.80	38.80	0	1	2040
11:01:52	38.70	38.80	38.80	0	1	2039
11:01:51	38.75	38.80	38.70	-0.10	3	2038
11:01:51	38.75	38.80	38.75	-0.05	1	2035
11:01:03	38.65	38.80	38.65	-0.15	1	2034
11:00:52	38.70	38.75	38.70	-0.10	10	2033
11:00:52	38.70	38.75	38.70	-0.10	10	2023
11:00:50	38.70	38.75	38.70	-0.10	1	2013
11:00:50	38.75	38.85	38.75	-0.05	4	2012
11:00:50	38.80	38.90	38.80	0	14	2008
11:00:48	38.80	38.95	38.80	0	1	1994
11:00:22	38.80	38.90	38.90	+0.10	1	1993
10:59:25	38.80	38.90	38.90	+0.10	1	1992
10:58:08	38.80	38.90	38.90	+0.10	3	1991
10:58:08	38.80	38.90	38.90	+0.10	1	1988
10:58:04	38.85	38.90	38.80	0	26	1987
10:58:04	38.85	38.90	38.85	+0.05	11	1961
10:58:00	38.85	38.90	38.90	+0.10	1	1950
10:56:45	38.85	38.90	38.90	+0.10	10	1949
10:55:33	38.85	38.90	38.85	+0.05	3	1939
10:55:31	38.85	38.90	38.85	+0.05	6	1936
10:55:13	38.85	38.90	38.85	+0.05	2	1930
10:54:14	38.85	38.90	38.90	+0.10	1	1928
10:53:16	38.85	38.95	38.95	+0.15	10	1927
10:53:14	38.90	38.95	38.85	+0.05	1	1917
10:53:14	38.90	38.95	38.90	+0.10	2	1916
10:52:50	38.85	38.90	38.90	+0.10	10	1914
10:52:50	38.85	38.90	38.90	+0.10	1	1904
10:50:47	38.80	38.85	38.85	+0.05	1	1903
10:50:20	38.80	38.90	38.80	0	2	1902
10:50:17	38.80	38.90	38.80	0	2	1900
10:50:06	38.80	38.90	38.80	0	4	1898
10:49:54	38.80	38.90	38.80	0	1	1894
10:49:41	38.85	38.90	38.85	+0.05	16	1893
10:48:28	38.90	38.95	38.90	+0.10	1	1877
10:48:28	38.85	38.90	38.90	+0.10	1	1876
10:48:13	38.85	38.90	38.90	+0.10	1	1875
10:47:52	38.85	38.90	38.90	+0.10	1	1874
10:46:14	38.90	38.95	38.90	+0.10	1	1873
10:45:22	38.90	38.95	38.90	+0.10	3	1872
10:45:17	38.85	38.95	38.95	+0.15	1	1869
10:43:46	38.90	38.95	38.90	+0.10	10	1868
10:43:32	38.90	38.95	38.90	+0.10	1	1858
10:43:08	38.80	38.90	38.90	+0.10	1	1857
10:42:57	38.80	38.85	38.85	+0.05	1	1856
10:42:28	38.85	38.95	38.85	+0.05	30	1855
10:41:38	38.90	38.95	38.90	+0.10	3	1825
10:41:36	38.90	38.95	38.90	+0.10	14	1822
10:41:35	38.90	38.95	38.90	+0.10	1	1808
10:41:17	38.95	39.05	38.95	+0.15	1	1807
10:40:50	38.95	39.10	38.95	+0.15	27	1806
10:40:49	39.00	39.10	39.00	+0.20	1	1779
10:40:23	38.95	39.05	39.10	+0.30	1	1778
10:40:23	38.95	39.05	39.05	+0.25	3	1777
10:40:08	38.95	39.00	39.05	+0.25	1	1774
10:40:08	38.95	39.00	39.00	+0.20	4	1773
10:39:33	38.95	39.00	39.00	+0.20	2	1769
10:39:26	38.95	39.00	39.00	+0.20	1	1767
10:39:17	38.95	39.00	39.00	+0.20	1	1766
10:39:11	38.95	39.00	38.95	+0.15	1	1765
10:38:27	38.95	39.00	38.95	+0.15	1	1764
10:38:18	38.95	39.00	38.95	+0.15	1	1763
10:38:15	38.95	39.00	38.95	+0.15	2	1762
10:38:12	38.95	39.00	38.95	+0.15	1	1760
10:38:05	38.95	39.00	38.95	+0.15	1	1759
10:37:57	38.95	39.00	38.95	+0.15	2	1758
10:37:02	38.95	39.00	38.95	+0.15	4	1756
10:36:46	38.95	39.00	38.95	+0.15	1	1752
10:36:28	38.95	39.00	38.95	+0.15	2	1751
10:36:21	38.95	39.00	39.00	+0.20	1	1749
10:36:19	38.95	39.00	38.95	+0.15	1	1748
10:35:58	38.95	39.00	38.95	+0.15	1	1747
10:35:46	38.95	39.00	38.95	+0.15	4	1746
10:35:39	38.95	39.00	38.95	+0.15	1	1742
10:35:25	38.95	39.00	38.95	+0.15	2	1741
10:35:22	39.00	39.05	39.00	+0.20	26	1739
10:35:11	39.00	39.05	39.00	+0.20	1	1713
10:35:03	39.00	39.05	39.00	+0.20	9	1712
10:34:28	39.00	39.05	39.00	+0.20	1	1703
10:34:20	39.00	39.05	39.00	+0.20	4	1702
10:34:20	39.00	39.10	39.00	+0.20	22	1698
10:34:10	39.00	39.10	39.00	+0.20	10	1676
10:34:01	39.05	39.10	39.05	+0.25	11	1666
10:33:50	39.10	39.15	39.10	+0.30	1	1655
10:33:31	39.10	39.15	39.10	+0.30	5	1654
10:32:01	39.10	39.15	39.15	+0.35	1	1649
10:31:09	39.15	39.20	39.15	+0.35	4	1648
10:30:59	39.15	39.20	39.15	+0.35	1	1644
10:30:52	39.10	39.15	39.15	+0.35	2	1643
10:30:32	39.10	39.15	39.15	+0.35	1	1641
10:29:00	39.15	39.20	39.15	+0.35	1	1640
10:28:38	39.15	39.20	39.15	+0.35	1	1639
10:28:24	39.10	39.15	39.15	+0.35	1	1638
10:27:54	39.15	39.25	39.15	+0.35	5	1637
10:27:54	39.10	39.15	39.15	+0.35	5	1632
10:27:53	39.10	39.15	39.10	+0.30	4	1627
10:24:28	39.15	39.25	39.15	+0.35	7	1623
10:22:51	39.20	39.30	39.20	+0.40	6	1616
10:21:57	39.20	39.25	39.25	+0.45	1	1610
10:20:57	39.20	39.25	39.25	+0.45	1	1609
10:20:56	39.20	39.25	39.20	+0.40	2	1608
10:20:21	39.20	39.25	39.20	+0.40	1	1606
10:18:18	39.20	39.25	39.20	+0.40	4	1605
10:18:18	39.15	39.20	39.20	+0.40	6	1601
10:17:41	39.10	39.15	39.15	+0.35	1	1595
10:15:16	39.10	39.15	39.10	+0.30	3	1594
10:15:00	39.05	39.10	39.10	+0.30	1	1591
10:14:52	39.05	39.10	39.10	+0.30	1	1590
10:14:29	39.05	39.10	39.10	+0.30	1	1589
10:14:20	39.05	39.10	39.10	+0.30	1	1588
10:13:19	39.05	39.10	39.10	+0.30	1	1587
10:13:03	39.05	39.10	39.05	+0.25	2	1586
10:12:32	39.05	39.10	39.05	+0.25	3	1584
10:12:29	39.05	39.10	39.05	+0.25	1	1581
10:12:14	39.05	39.10	39.05	+0.25	11	1580
10:12:02	39.05	39.10	39.05	+0.25	4	1569
10:11:10	39.10	39.15	39.10	+0.30	1	1565
10:10:56	39.10	39.15	39.05	+0.25	8	1564
10:10:56	39.10	39.15	39.10	+0.30	1	1556
10:10:56	39.10	39.15	39.10	+0.30	10	1555
10:09:48	39.10	39.20	39.10	+0.30	21	1545
10:09:37	39.15	39.25	39.15	+0.35	10	1524
10:09:31	39.10	39.25	39.25	+0.45	1	1514
10:09:16	39.15	39.25	39.15	+0.35	3	1513
10:09:11	39.10	39.15	39.15	+0.35	2	1510
10:08:41	39.10	39.15	39.15	+0.35	1	1508
10:08:18	39.10	39.15	39.15	+0.35	1	1507
10:08:16	39.10	39.15	39.15	+0.35	2	1506
10:08:08	39.10	39.25	39.10	+0.30	2	1504
10:07:48	39.15	39.25	39.15	+0.35	5	1502
10:06:19	39.10	39.25	39.25	+0.45	1	1497
10:05:18	39.15	39.25	39.10	+0.30	2	1496
10:05:18	39.15	39.25	39.15	+0.35	3	1494
10:04:39	39.15	39.25	39.15	+0.35	7	1491
10:04:39	39.15	39.25	39.15	+0.35	9	1484
10:03:45	39.15	39.25	39.25	+0.45	1	1475
10:02:53	39.15	39.25	39.15	+0.35	4	1474
10:02:35	39.15	39.25	39.15	+0.35	5	1470
10:01:34	39.20	39.25	39.20	+0.40	3	1465
10:01:32	39.15	39.20	39.20	+0.40	2	1462
10:01:15	39.20	39.30	39.20	+0.40	1	1460
10:00:59	39.20	39.30	39.20	+0.40	1	1459
10:00:28	39.20	39.30	39.20	+0.40	5	1458
09:58:50	39.20	39.30	39.15	+0.35	2	1453
09:58:50	39.20	39.30	39.20	+0.40	3	1451
09:58:19	39.15	39.30	39.30	+0.50	1	1448
09:58:16	39.15	39.30	39.15	+0.35	5	1447
09:58:13	39.15	39.30	39.30	+0.50	1	1442
09:57:20	39.10	39.15	39.15	+0.35	4	1441
09:57:10	39.10	39.15	39.15	+0.35	1	1437
09:56:51	39.15	39.25	39.15	+0.35	6	1436
09:55:26	39.15	39.25	39.15	+0.35	16	1430
09:54:08	39.20	39.25	39.20	+0.40	1	1414
09:54:05	39.20	39.25	39.20	+0.40	1	1413
09:53:33	39.20	39.30	39.20	+0.40	6	1412
09:53:33	39.20	39.30	39.20	+0.40	1	1406
09:53:32	39.20	39.25	39.25	+0.45	1	1405
09:53:28	39.20	39.25	39.25	+0.45	1	1404
09:53:25	39.20	39.25	39.25	+0.45	1	1403
09:53:24	39.20	39.25	39.25	+0.45	4	1402
09:53:03	39.20	39.25	39.25	+0.45	1	1398
09:52:58	39.20	39.25	39.25	+0.45	1	1397
09:52:48	39.20	39.25	39.25	+0.45	1	1396
09:49:35	39.20	39.25	39.20	+0.40	2	1395
09:49:35	39.20	39.25	39.20	+0.40	5	1393
09:48:09	39.15	39.20	39.20	+0.40	1	1388
09:47:33	39.15	39.20	39.15	+0.35	1	1387
09:47:21	39.10	39.15	39.15	+0.35	1	1386
09:47:20	39.10	39.15	39.15	+0.35	1	1385
09:47:13	39.10	39.15	39.15	+0.35	1	1384
09:47:09	39.10	39.15	39.15	+0.35	1	1383
09:46:54	39.10	39.25	39.10	+0.30	10	1382
09:46:40	39.20	39.25	39.20	+0.40	1	1372
09:46:40	39.20	39.25	39.20	+0.40	5	1371
09:46:38	39.20	39.25	39.20	+0.40	10	1366
09:46:13	39.20	39.25	39.25	+0.45	1	1356
09:46:10	39.20	39.25	39.25	+0.45	4	1355
09:45:24	39.25	39.30	39.25	+0.45	10	1351
09:45:23	39.25	39.35	39.25	+0.45	13	1341
09:45:06	39.25	39.35	39.25	+0.45	1	1328
09:45:04	39.30	39.35	39.30	+0.50	2	1327
09:44:31	39.30	39.40	39.30	+0.50	1	1325
09:44:31	39.30	39.40	39.30	+0.50	1	1324
09:43:56	39.30	39.40	39.30	+0.50	3	1323
09:43:44	39.30	39.40	39.40	+0.60	1	1320
09:42:24	39.25	39.40	39.40	+0.60	1	1319
09:42:01	39.30	39.40	39.30	+0.50	1	1318
09:42:00	39.25	39.30	39.30	+0.50	1	1317
09:41:56	39.30	39.40	39.30	+0.50	2	1316
09:41:21	39.30	39.35	39.30	+0.50	1	1314
09:40:57	39.30	39.35	39.30	+0.50	2	1313
09:40:52	39.25	39.30	39.30	+0.50	2	1311
09:40:49	39.25	39.30	39.30	+0.50	1	1309
09:40:43	39.30	39.35	39.30	+0.50	1	1308
09:40:42	39.25	39.30	39.30	+0.50	1	1307
09:40:40	39.25	39.30	39.30	+0.50	2	1306
09:40:20	39.25	39.30	39.30	+0.50	1	1304
09:40:12	39.25	39.30	39.25	+0.45	6	1303
09:40:11	39.25	39.30	39.25	+0.45	4	1297
09:40:03	39.25	39.30	39.30	+0.50	1	1293
09:39:51	39.25	39.30	39.30	+0.50	1	1292
09:39:30	39.25	39.30	39.30	+0.50	1	1291
09:39:11	39.35	39.45	39.35	+0.55	5	1290
09:38:56	39.40	39.45	39.40	+0.60	1	1285
09:38:51	39.35	39.40	39.40	+0.60	3	1284
09:38:22	39.35	39.40	39.35	+0.55	1	1281
09:38:13	39.25	39.35	39.35	+0.55	2	1280
09:38:03	39.30	39.35	39.30	+0.50	20	1278
09:37:59	39.35	39.40	39.35	+0.55	1	1258
09:37:50	39.35	39.40	39.35	+0.55	5	1257
09:37:39	39.35	39.40	39.35	+0.55	1	1252
09:37:31	39.35	39.40	39.35	+0.55	1	1251
09:37:13	39.35	39.40	39.35	+0.55	1	1250
09:37:13	39.35	39.40	39.35	+0.55	2	1249
09:36:35	39.30	39.40	39.40	+0.60	1	1247
09:36:34	39.35	39.45	39.35	+0.55	19	1246
09:36:34	39.35	39.45	39.35	+0.55	7	1227
09:36:26	39.40	39.45	39.40	+0.60	1	1220
09:36:21	39.40	39.45	39.40	+0.60	1	1219
09:35:39	39.35	39.45	39.35	+0.55	1	1218
09:35:39	39.40	39.45	39.40	+0.60	1	1217
09:35:39	39.40	39.45	39.40	+0.60	1	1216
09:34:53	39.40	39.45	39.40	+0.60	10	1215
09:34:47	39.40	39.45	39.40	+0.60	3	1205
09:34:46	39.40	39.45	39.40	+0.60	1	1202
09:34:02	39.40	39.45	39.40	+0.60	1	1201
09:34:02	39.40	39.45	39.40	+0.60	1	1200
09:34:02	39.40	39.45	39.40	+0.60	13	1199
09:34:01	39.40	39.45	39.45	+0.65	1	1186
09:33:54	39.40	39.45	39.45	+0.65	1	1185
09:32:55	39.40	39.50	39.40	+0.60	8	1184
09:32:55	39.40	39.50	39.40	+0.60	26	1176
09:32:52	39.45	39.55	39.45	+0.65	19	1150
09:32:52	39.50	39.55	39.50	+0.70	2	1131
09:32:29	39.50	39.60	39.50	+0.70	2	1129
09:32:29	39.50	39.60	39.50	+0.70	2	1127
09:32:22	39.45	39.50	39.50	+0.70	1	1125
09:32:15	39.45	39.50	39.50	+0.70	1	1124
09:32:12	39.45	39.50	39.50	+0.70	1	1123
09:31:56	39.40	39.45	39.45	+0.65	1	1122
09:31:53	39.40	39.45	39.45	+0.65	1	1121
09:31:50	39.40	39.45	39.45	+0.65	1	1120
09:31:43	39.40	39.45	39.45	+0.65	1	1119
09:31:34	39.40	39.45	39.40	+0.60	5	1118
09:31:16	39.40	39.45	39.40	+0.60	1	1113
09:30:57	39.40	39.45	39.40	+0.60	2	1112
09:30:56	39.40	39.45	39.40	+0.60	3	1110
09:30:56	39.40	39.45	39.40	+0.60	1	1107
09:30:56	39.40	39.45	39.40	+0.60	3	1106
09:30:56	39.40	39.45	39.40	+0.60	2	1103
09:30:53	39.40	39.50	39.40	+0.60	5	1101
09:30:51	39.45	39.50	39.45	+0.65	1	1096
09:30:40	39.45	39.50	39.40	+0.60	4	1095
09:30:40	39.45	39.50	39.45	+0.65	1	1091
09:30:25	39.40	39.50	39.40	+0.60	1	1090
09:30:25	39.40	39.50	39.40	+0.60	1	1089
09:30:24	39.45	39.50	39.45	+0.65	5	1088
09:29:46	39.50	39.55	39.50	+0.70	2	1083
09:29:46	39.50	39.55	39.50	+0.70	2	1081
09:29:44	39.50	39.55	39.50	+0.70	2	1079
09:29:44	39.50	39.55	39.50	+0.70	1	1077
09:29:43	39.50	39.55	39.55	+0.75	1	1076
09:29:41	39.50	39.55	39.50	+0.70	1	1075
09:29:41	39.50	39.55	39.50	+0.70	1	1074
09:29:41	39.50	39.55	39.50	+0.70	12	1073
09:29:41	39.50	39.55	39.50	+0.70	8	1061
09:29:16	39.55	39.60	39.55	+0.75	1	1053
09:29:16	39.55	39.60	39.55	+0.75	2	1052
09:28:59	39.50	39.55	39.55	+0.75	1	1050
09:28:48	39.50	39.55	39.55	+0.75	3	1049
09:28:16	39.50	39.55	39.55	+0.75	5	1046
09:28:14	39.50	39.55	39.55	+0.75	1	1041
09:27:42	39.50	39.55	39.55	+0.75	1	1040
09:27:36	39.55	39.60	39.55	+0.75	1	1039
09:27:26	39.55	39.60	39.55	+0.75	1	1038
09:27:22	39.50	39.55	39.55	+0.75	1	1037
09:27:17	39.50	39.55	39.55	+0.75	1	1036
09:27:07	39.50	39.55	39.55	+0.75	1	1035
09:27:06	39.55	39.60	39.55	+0.75	2	1034
09:27:06	39.55	39.60	39.55	+0.75	1	1032
09:27:06	39.55	39.60	39.55	+0.75	10	1031
09:26:52	39.55	39.60	39.60	+0.80	1	1021
09:26:45	39.60	39.65	39.60	+0.80	1	1020
09:26:36	39.60	39.65	39.60	+0.80	1	1019
09:26:36	39.60	39.65	39.60	+0.80	1	1018
09:26:34	39.55	39.60	39.60	+0.80	1	1017
09:26:34	39.60	39.65	39.60	+0.80	1	1016
09:26:27	39.55	39.60	39.60	+0.80	2	1015
09:26:23	39.55	39.60	39.60	+0.80	1	1013
09:26:12	39.55	39.60	39.60	+0.80	1	1012
09:25:26	39.50	39.55	39.55	+0.75	1	1011
09:25:00	39.50	39.55	39.55	+0.75	1	1010
09:24:52	39.55	39.60	39.55	+0.75	3	1009
09:24:42	39.55	39.60	39.55	+0.75	5	1006
09:24:42	39.55	39.65	39.55	+0.75	11	1001
09:24:37	39.60	39.65	39.60	+0.80	1	990
09:24:04	39.55	39.60	39.60	+0.80	1	989
09:24:03	39.60	39.65	39.60	+0.80	17	988
09:22:38	39.70	39.75	39.70	+0.90	1	971
09:22:36	39.70	39.75	39.70	+0.90	1	970
09:22:35	39.60	39.70	39.70	+0.90	1	969
09:22:26	39.60	39.70	39.70	+0.90	2	968
09:22:17	39.60	39.65	39.65	+0.85	2	966
09:22:08	39.55	39.60	39.60	+0.80	5	964
09:22:07	39.55	39.60	39.60	+0.80	1	959
09:21:54	39.55	39.60	39.60	+0.80	2	958
09:21:33	39.55	39.60	39.55	+0.75	1	956
09:21:28	39.55	39.60	39.55	+0.75	1	955
09:21:16	39.55	39.60	39.55	+0.75	1	954
09:21:10	39.60	39.65	39.60	+0.80	7	953
09:21:00	39.60	39.65	39.60	+0.80	1	946
09:20:56	39.60	39.65	39.60	+0.80	1	945
09:20:44	39.60	39.65	39.60	+0.80	4	944
09:20:34	39.65	39.70	39.65	+0.85	10	940
09:20:34	39.65	39.70	39.65	+0.85	1	930
09:20:10	39.70	39.75	39.70	+0.90	1	929
09:20:07	39.70	39.75	39.70	+0.90	2	928
09:20:00	39.65	39.70	39.70	+0.90	1	926
09:19:57	39.65	39.70	39.70	+0.90	1	925
09:18:45	39.60	39.70	39.70	+0.90	1	924
09:18:41	39.65	39.70	39.65	+0.85	5	923
09:18:24	39.65	39.70	39.65	+0.85	1	918
09:18:09	39.65	39.70	39.65	+0.85	2	917
09:18:03	39.65	39.70	39.65	+0.85	1	915
09:17:57	39.65	39.70	39.65	+0.85	3	914
09:17:53	39.65	39.75	39.65	+0.85	1	911
09:17:46	39.70	39.80	39.70	+0.90	5	910
09:17:39	39.75	39.80	39.75	+0.95	3	905
09:17:39	39.75	39.80	39.75	+0.95	3	902
09:17:30	39.75	39.80	39.80	+1.00	1	899
09:17:19	39.75	39.80	39.80	+1.00	1	898
09:17:05	39.75	39.80	39.80	+1.00	1	897
09:16:49	39.75	39.80	39.80	+1.00	1	896
09:16:33	39.75	39.80	39.80	+1.00	2	895
09:16:32	39.80	39.90	39.80	+1.00	3	893
09:16:25	39.85	39.90	39.85	+1.05	2	890
09:16:21	39.85	39.90	39.85	+1.05	1	888
09:16:01	39.85	39.95	39.85	+1.05	1	887
09:15:18	39.85	39.95	39.85	+1.05	1	886
09:14:55	39.85	39.95	39.85	+1.05	1	885
09:14:50	39.90	40.00	39.90	+1.10	2	884
09:14:50	39.90	40.00	39.90	+1.10	2	882
09:14:42	39.90	40.00	39.90	+1.10	1	880
09:14:42	39.90	39.95	39.95	+1.15	1	879
09:14:24	39.85	39.95	39.95	+1.15	1	878
09:13:58	39.90	39.95	39.90	+1.10	1	877
09:13:43	39.85	39.90	39.85	+1.05	2	876
09:13:43	39.90	39.95	39.90	+1.10	1	874
09:13:43	39.90	39.95	39.90	+1.10	6	873
09:13:42	39.90	39.95	39.95	+1.15	1	867
09:13:12	39.90	40.00	40.00	+1.20	1	866
09:13:01	39.95	40.00	39.95	+1.15	1	865
09:12:51	40.00	40.05	39.95	+1.15	15	864
09:12:51	40.00	40.05	40.00	+1.20	2	849
09:12:51	40.00	40.05	40.00	+1.20	1	847
09:12:47	39.95	40.00	40.00	+1.20	2	846
09:12:36	40.00	40.10	39.95	+1.15	3	844
09:12:36	40.00	40.10	40.00	+1.20	1	841
09:12:36	40.00	40.10	40.00	+1.20	2	840
09:12:36	40.00	40.05	40.05	+1.25	1	838
09:12:34	39.95	40.00	40.00	+1.20	1	837
09:12:28	40.00	40.05	40.00	+1.20	1	836
09:12:18	40.05	40.15	39.95	+1.15	1	835
09:12:18	40.05	40.15	40.00	+1.20	3	834
09:12:18	40.05	40.15	40.05	+1.25	1	831
09:12:17	40.10	40.15	40.10	+1.30	5	830
09:12:06	40.10	40.25	40.10	+1.30	1	825
09:12:03	40.20	40.25	40.20	+1.40	1	824
09:12:03	40.10	40.20	40.20	+1.40	3	823
09:11:58	40.10	40.20	40.20	+1.40	3	820
09:11:51	40.20	40.25	40.20	+1.40	2	817
09:11:51	40.20	40.25	40.20	+1.40	1	815
09:11:42	40.25	40.30	40.25	+1.45	13	814
09:11:42	40.25	40.30	40.25	+1.45	1	801
09:11:42	40.25	40.30	40.30	+1.50	1	800
09:11:41	40.25	40.30	40.30	+1.50	5	799
09:11:40	40.25	40.30	40.30	+1.50	1	794
09:11:36	40.25	40.30	40.30	+1.50	3	793
09:11:35	40.25	40.30	40.30	+1.50	1	790
09:11:35	40.25	40.30	40.30	+1.50	1	789
09:11:34	40.25	40.30	40.25	+1.45	1	788
09:11:33	40.25	40.30	40.25	+1.45	1	787
09:11:32	40.15	40.25	40.25	+1.45	8	786
09:11:29	40.15	40.25	40.15	+1.35	1	778
09:11:29	40.20	40.25	40.15	+1.35	1	777
09:11:29	40.20	40.25	40.20	+1.40	1	776
09:11:28	40.15	40.20	40.20	+1.40	5	775
09:11:27	40.15	40.20	40.20	+1.40	1	770
09:11:27	40.15	40.20	40.20	+1.40	1	769
09:11:24	40.15	40.20	40.20	+1.40	5	768
09:11:22	40.15	40.20	40.20	+1.40	1	763
09:11:22	40.15	40.20	40.15	+1.35	1	762
09:11:19	40.15	40.20	40.20	+1.40	2	761
09:11:18	40.15	40.20	40.15	+1.35	1	759
09:11:18	40.15	40.20	40.20	+1.40	3	758
09:11:16	40.15	40.20	40.20	+1.40	6	755
09:11:12	40.10	40.15	40.15	+1.35	1	749
09:11:06	40.10	40.20	40.10	+1.30	2	748
09:11:05	40.05	40.20	40.05	+1.25	1	746
09:11:05	40.05	40.15	40.15	+1.35	12	745
09:11:05	40.00	40.10	40.10	+1.30	19	733
09:11:05	40.00	40.05	40.05	+1.25	17	714
09:10:59	40.00	40.05	40.00	+1.20	1	697
09:10:57	39.95	40.05	40.05	+1.25	1	696
09:10:51	40.00	40.05	40.00	+1.20	1	695
09:10:49	40.00	40.05	40.00	+1.20	1	694
09:10:45	40.00	40.05	40.00	+1.20	2	693
09:10:43	40.00	40.05	40.00	+1.20	2	691
09:10:39	40.00	40.05	40.00	+1.20	1	689
09:10:19	40.00	40.05	40.00	+1.20	1	688
09:10:17	40.00	40.05	40.05	+1.25	1	687
09:10:08	39.95	40.00	40.05	+1.25	1	686
09:10:08	39.95	40.00	40.00	+1.20	9	685
09:10:00	40.00	40.05	40.05	+1.25	1	676
09:10:00	39.95	40.00	40.00	+1.20	4	675
09:10:00	40.00	40.05	40.00	+1.20	1	671
09:09:50	39.95	40.05	39.95	+1.15	10	670
09:09:47	39.95	40.00	40.00	+1.20	1	660
09:09:46	39.90	40.00	40.00	+1.20	15	659
09:09:46	39.85	39.95	39.95	+1.15	1	644
09:09:43	39.90	39.95	39.95	+1.15	2	643
09:09:39	39.90	39.95	39.95	+1.15	1	641
09:09:36	39.95	40.00	39.95	+1.15	8	640
09:09:34	39.95	40.00	40.00	+1.20	1	632
09:09:33	39.95	40.00	40.00	+1.20	1	631
09:09:30	39.95	40.00	39.95	+1.15	2	630
09:09:26	39.95	40.00	40.00	+1.20	1	628
09:09:17	39.95	40.00	40.00	+1.20	1	627
09:09:16	39.95	40.00	39.95	+1.15	2	626
09:09:12	39.95	40.05	39.95	+1.15	1	624
09:09:03	39.95	40.05	39.95	+1.15	2	623
09:09:00	39.95	40.05	40.05	+1.25	1	621
09:08:59	39.95	40.05	39.95	+1.15	3	620
09:08:59	40.00	40.05	40.00	+1.20	1	617
09:08:59	40.00	40.05	40.00	+1.20	10	616
09:08:58	40.05	40.10	40.05	+1.25	1	606
09:08:58	40.05	40.10	40.05	+1.25	1	605
09:08:58	40.05	40.10	40.05	+1.25	4	604
09:08:58	40.05	40.10	40.05	+1.25	4	600
09:08:58	40.05	40.10	40.05	+1.25	5	596
09:08:50	40.10	40.15	40.10	+1.30	1	591
09:08:50	40.05	40.10	40.10	+1.30	9	590
09:08:49	40.05	40.10	40.10	+1.30	1	581
09:08:49	40.05	40.10	40.05	+1.25	1	580
09:08:49	40.05	40.10	40.05	+1.25	1	579
09:08:45	40.05	40.10	40.10	+1.30	2	578
09:08:44	40.05	40.10	40.05	+1.25	1	576
09:08:37	40.05	40.10	40.10	+1.30	5	575
09:08:33	40.05	40.10	40.10	+1.30	10	570
09:08:30	40.05	40.10	40.10	+1.30	1	560
09:08:29	40.05	40.10	40.05	+1.25	1	559
09:08:28	40.05	40.10	40.05	+1.25	1	558
09:08:10	40.10	40.15	40.10	+1.30	1	557
09:08:10	40.10	40.15	40.15	+1.35	1	556
09:08:08	40.05	40.10	40.10	+1.30	1	555
09:08:05	40.10	40.15	40.05	+1.25	6	554
09:08:05	40.10	40.15	40.10	+1.30	1	548
09:08:00	40.05	40.10	40.10	+1.30	5	547
09:07:57	40.05	40.10	40.10	+1.30	3	542
09:07:54	40.05	40.10	40.10	+1.30	3	539
09:07:53	40.05	40.10	40.05	+1.25	1	536
09:07:53	40.05	40.10	40.10	+1.30	5	535
09:07:53	40.05	40.10	40.05	+1.25	1	530
09:07:52	40.05	40.10	40.05	+1.25	2	529
09:07:51	40.05	40.10	40.10	+1.30	1	527
09:07:47	40.05	40.10	40.05	+1.25	1	526
09:07:47	40.00	40.05	40.05	+1.25	2	525
09:07:46	40.05	40.10	40.05	+1.25	1	523
09:07:43	40.05	40.10	40.05	+1.25	1	522
09:07:43	40.05	40.10	40.05	+1.25	1	521
09:07:40	40.05	40.10	40.05	+1.25	1	520
09:07:39	40.00	40.05	40.05	+1.25	1	519
09:07:38	40.00	40.05	40.05	+1.25	1	518
09:07:37	40.05	40.10	40.05	+1.25	3	517
09:07:37	40.05	40.10	40.05	+1.25	1	514
09:07:36	40.05	40.10	40.10	+1.30	3	513
09:07:32	40.05	40.10	40.05	+1.25	1	510
09:07:29	40.00	40.10	40.10	+1.30	4	509
09:07:28	40.00	40.05	40.05	+1.25	2	505
09:07:27	40.00	40.05	40.00	+1.20	1	503
09:07:25	40.00	40.05	40.05	+1.25	4	502
09:07:24	40.00	40.05	40.05	+1.25	1	498
09:07:24	40.00	40.05	40.05	+1.25	5	497
09:07:21	40.00	40.05	40.00	+1.20	1	492
09:07:20	40.00	40.05	40.00	+1.20	1	491
09:07:19	40.00	40.05	40.00	+1.20	1	490
09:07:19	40.00	40.05	40.00	+1.20	3	489
09:07:16	40.00	40.05	40.00	+1.20	1	486
09:07:15	40.00	40.05	40.00	+1.20	1	485
09:07:13	40.05	40.10	40.05	+1.25	2	484
09:07:10	40.00	40.10	40.00	+1.20	1	482
09:07:09	40.00	40.05	40.05	+1.25	4	481
09:07:09	39.95	40.00	40.00	+1.20	3	477
09:07:08	39.95	40.00	40.00	+1.20	4	474
09:07:07	39.95	40.00	39.95	+1.15	1	470
09:07:07	39.95	40.00	40.00	+1.20	1	469
09:07:07	39.95	40.00	40.00	+1.20	4	468
09:07:06	39.95	40.00	40.00	+1.20	3	464
09:07:04	39.95	40.00	39.95	+1.15	1	461
09:07:03	39.95	40.00	40.00	+1.20	3	460
09:07:03	39.95	40.00	40.00	+1.20	5	457
09:07:03	39.95	40.00	40.00	+1.20	7	452
09:07:03	39.95	40.00	40.00	+1.20	3	445
09:07:03	39.95	40.00	40.00	+1.20	3	442
09:07:02	39.95	40.00	40.00	+1.20	1	439
09:07:02	39.95	40.00	40.00	+1.20	10	438
09:07:02	39.95	40.00	40.00	+1.20	11	428
09:06:58	39.90	39.95	39.95	+1.15	25	417
09:06:58	39.85	39.90	39.90	+1.10	30	392
09:06:58	39.85	39.90	39.90	+1.10	4	362
09:06:55	39.85	39.90	39.85	+1.05	1	358
09:06:55	39.80	39.85	39.85	+1.05	38	357
09:06:55	39.80	39.85	39.85	+1.05	4	319
09:06:54	39.75	39.80	39.80	+1.00	33	315
09:06:54	39.70	39.75	39.75	+0.95	9	282
09:06:44	39.70	39.75	39.70	+0.90	1	273
09:06:43	39.65	39.75	39.75	+0.95	3	272
09:06:33	39.65	39.70	39.70	+0.90	1	269
09:06:28	39.65	39.70	39.70	+0.90	1	268
09:06:19	39.65	39.70	39.70	+0.90	1	267
09:06:14	39.65	39.70	39.65	+0.85	2	266
09:06:08	39.70	39.75	39.70	+0.90	1	264
09:06:06	39.65	39.70	39.70	+0.90	1	263
09:06:02	39.65	39.70	39.70	+0.90	1	262
09:05:52	39.60	39.75	39.75	+0.95	1	261
09:05:50	39.60	39.75	39.75	+0.95	2	260
09:05:44	39.60	39.70	39.75	+0.95	3	258
09:05:44	39.60	39.70	39.70	+0.90	2	255
09:05:40	39.60	39.75	39.75	+0.95	3	253
09:05:39	39.70	39.75	39.70	+0.90	4	250
09:05:30	39.75	39.80	39.75	+0.95	12	246
09:05:26	39.75	39.80	39.80	+1.00	1	234
09:05:24	39.75	39.80	39.80	+1.00	2	233
09:05:16	39.75	39.80	39.80	+1.00	3	231
09:05:14	39.75	39.80	39.80	+1.00	5	228
09:04:58	39.75	39.80	39.80	+1.00	1	223
09:04:55	39.75	39.80	39.80	+1.00	1	222
09:04:54	39.80	39.85	39.80	+1.00	14	221
09:04:52	39.80	39.85	39.80	+1.00	1	207
09:04:44	39.80	39.85	39.80	+1.00	10	206
09:04:42	39.80	39.85	39.80	+1.00	1	196
09:04:41	39.80	39.85	39.80	+1.00	1	195
09:04:39	39.80	39.85	39.80	+1.00	1	194
09:04:32	39.80	39.85	39.80	+1.00	1	193
09:04:30	39.80	39.85	39.85	+1.05	1	192
09:04:28	39.80	39.85	39.80	+1.00	1	191
09:04:22	39.80	39.85	39.85	+1.05	5	190
09:04:21	39.70	39.80	39.80	+1.00	1	185
09:04:21	39.70	39.80	39.70	+0.90	3	184
09:04:19	39.70	39.75	39.75	+0.95	1	181
09:04:16	39.70	39.75	39.75	+0.95	1	180
09:04:11	39.70	39.80	39.70	+0.90	1	179
09:04:11	39.70	39.80	39.80	+1.00	2	178
09:04:11	39.70	39.80	39.80	+1.00	2	176
09:04:11	39.70	39.80	39.80	+1.00	7	174
09:04:11	39.70	39.80	39.80	+1.00	15	167
09:04:11	39.70	39.80	39.80	+1.00	4	152
09:04:10	39.65	39.75	39.75	+0.95	20	148
09:04:10	39.60	39.70	39.70	+0.90	5	128
09:04:01	39.60	39.70	39.70	+0.90	3	123
09:03:59	39.60	39.70	39.70	+0.90	1	120
09:03:58	39.60	39.70	39.70	+0.90	10	119
09:03:46	39.60	39.70	39.70	+0.90	1	109
09:03:29	39.60	39.75	39.75	+0.95	4	108
09:03:22	39.60	39.70	39.70	+0.90	3	104
09:03:21	39.60	39.65	39.65	+0.85	2	101
09:03:21	39.60	39.65	39.65	+0.85	1	99
09:03:18	39.60	39.70	39.70	+0.90	5	98
09:03:17	39.55	39.70	39.70	+0.90	1	93
09:03:16	39.55	39.70	39.70	+0.90	3	92
09:03:16	39.55	39.70	39.70	+0.90	1	89
09:03:10	39.55	39.70	39.70	+0.90	1	88
09:03:10	39.55	39.65	39.65	+0.85	1	87
09:03:10	39.55	39.60	39.60	+0.80	1	86
09:03:10	39.60	39.65	39.60	+0.80	9	85
09:03:08	39.60	39.70	39.60	+0.80	1	76
09:03:03	39.60	39.70	39.60	+0.80	1	75
09:03:01	39.60	39.70	39.60	+0.80	1	74
09:02:42	39.60	39.70	39.60	+0.80	1	73
09:02:26	39.55	39.60	39.60	+0.80	1	72
09:02:22	39.55	39.70	39.70	+0.90	2	71
09:02:12	39.55	39.60	39.60	+0.80	1	69
09:02:00	39.50	39.60	39.60	+0.80	8	68
09:02:00	39.50	39.55	39.55	+0.75	1	60
09:02:00	39.45	39.55	39.55	+0.75	4	59
09:02:00	39.45	39.50	39.50	+0.70	1	55
09:01:51	39.45	39.50	39.50	+0.70	1	54
09:01:51	39.45	39.50	39.50	+0.70	1	53
09:01:29	39.50	39.55	39.50	+0.70	1	52
09:01:25	39.45	39.55	39.55	+0.75	2	51
09:01:24	39.45	39.55	39.55	+0.75	4	49
09:01:20	39.50	39.55	39.50	+0.70	10	45
09:01:20	39.50	39.55	39.50	+0.70	1	35
09:01:13	39.50	39.55	39.55	+0.75	1	34
09:01:00	39.50	39.55	39.55	+0.75	2	33
09:00:41	39.50	39.60	39.60	+0.80	1	31
09:00:35	39.50	39.60	39.60	+0.80	1	30
09:00:31	39.50	39.60	39.60	+0.80	3	29
09:00:27	39.45	39.50	39.50	+0.70	1	26
09:00:25	39.45	39.60	39.60	+0.80	1	25
09:00:25	39.45	39.50	39.50	+0.70	3	24
09:00:16	39.45	39.50	39.50	+0.70	3	21
09:00:14	--	--	39.50	+0.70	18	18

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Office 2024 家用版盒裝

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

in果凍-180g x24包

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

PChome 購物儲值50, 000元

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

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)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

羅技 MX Master 3s 無線滑鼠-石墨灰

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

三大法人買超台股118.4億元

【台股盤後】本週跌501.67點終...

台積電鴻海國巨南亞科南亞力積電台玻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

‧新台幣午盤貶2.9分暫收31.545元
‧乾杯：海外事業趨穩明年擬進軍...
‧台塑高層人事異動林勝冠升任代...

加密貨幣

比特幣BTC	87886.89	1,742.52	2.02%
以太幣ETH	2948.13	116.64	4.12%
瑞波幣XRP	1.87	0.01	0.44%
比特幣現金BCH	588.13	42.03	7.70%
萊特幣LTC	75.91	-0.02	-0.02%
卡達幣ADA	0.366244	0.00	-0.07%
波場幣TRX	0.279177	0.00	-0.09%
恆星幣XLM	0.215288	0.01	2.40%

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。