24h購物
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
聯電ADR19日下跌0.13美元跌幅1.73%折台股48.12元
熱門
[公告] 牧東:代子公司四合創新股份有限公司依資金貸與及背書保證準則第22條第1項第1款公告
更新報價
合 晶
(6182)
半導體業
上櫃
合晶
集團
38.85
▼-0.85
-2.14%
1.44
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.85
3,707
38.85
4
39.05
2
39.50
39.50
38.50
39.70
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
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
38.85
39.05
38.85
-0.85
19
3707
13:30:00
38.85
39.05
38.85
-0.85
489
3688
13:24:40
39.05
39.20
39.05
-0.65
1
3199
13:24:23
39.00
39.25
39.00
-0.70
1
3198
13:24:20
39.00
39.25
39.25
-0.45
1
3197
13:24:09
39.00
39.25
39.25
-0.45
1
3196
13:24:02
39.00
39.25
39.25
-0.45
5
3195
13:23:57
39.00
39.25
39.25
-0.45
2
3190
13:23:52
39.05
39.25
39.05
-0.65
1
3188
13:23:43
39.00
39.25
39.00
-0.70
1
3187
13:23:42
39.05
39.25
39.00
-0.70
15
3186
13:23:42
39.05
39.25
39.05
-0.65
5
3171
13:23:33
39.05
39.20
39.25
-0.45
2
3166
13:23:33
39.05
39.20
39.20
-0.50
3
3164
13:23:30
39.05
39.15
39.05
-0.65
1
3161
13:23:02
39.10
39.20
39.10
-0.60
1
3160
13:22:59
39.05
39.20
39.20
-0.50
2
3159
13:22:54
39.05
39.20
39.05
-0.65
1
3157
13:22:49
39.05
39.10
39.25
-0.45
2
3156
13:22:49
39.05
39.10
39.10
-0.60
3
3154
13:22:43
39.10
39.25
39.10
-0.60
1
3151
13:22:35
39.05
39.25
39.05
-0.65
1
3150
13:22:34
39.05
39.25
39.05
-0.65
1
3149
13:22:33
39.10
39.25
39.10
-0.60
1
3148
13:22:15
39.05
39.25
39.05
-0.65
1
3147
13:22:05
39.05
39.20
39.25
-0.45
3
3146
13:22:05
39.05
39.20
39.20
-0.50
2
3143
13:22:00
39.05
39.20
39.20
-0.50
2
3141
13:21:42
39.00
39.20
39.20
-0.50
5
3139
13:21:25
39.00
39.20
39.00
-0.70
1
3134
13:21:20
39.00
39.15
39.20
-0.50
3
3133
13:21:20
39.00
39.15
39.15
-0.55
2
3130
13:21:14
39.05
39.20
39.05
-0.65
2
3128
13:21:14
39.05
39.20
39.05
-0.65
1
3126
13:21:01
39.05
39.15
39.15
-0.55
2
3125
13:20:46
39.00
39.15
39.00
-0.70
1
3123
13:20:37
39.00
39.10
39.10
-0.60
5
3122
13:20:05
39.00
39.10
39.10
-0.60
2
3117
13:19:57
39.00
39.10
39.00
-0.70
1
3115
13:19:52
39.00
39.10
39.10
-0.60
5
3114
13:19:17
39.05
39.10
39.05
-0.65
1
3109
13:19:17
39.00
39.10
39.00
-0.70
1
3108
13:19:08
39.00
39.05
39.10
-0.60
4
3107
13:19:08
39.00
39.05
39.05
-0.65
1
3103
13:19:06
39.00
39.05
39.05
-0.65
2
3102
13:18:27
39.00
39.10
39.00
-0.70
1
3100
13:18:23
39.00
39.10
39.10
-0.60
5
3099
13:18:08
39.00
39.05
39.05
-0.65
2
3094
13:17:49
39.05
39.10
39.05
-0.65
1
3092
13:17:49
39.00
39.10
39.00
-0.70
1
3091
13:17:40
39.00
39.10
39.10
-0.60
5
3090
13:17:11
39.00
39.05
39.10
-0.60
1
3085
13:17:11
39.00
39.05
39.05
-0.65
1
3084
13:17:04
39.00
39.05
39.00
-0.70
5
3083
13:16:59
39.00
39.10
39.00
-0.70
1
3078
13:16:55
39.00
39.05
39.10
-0.60
2
3077
13:16:55
39.00
39.05
39.05
-0.65
3
3075
13:16:20
39.05
39.10
39.05
-0.65
1
3072
13:16:11
39.00
39.05
39.10
-0.60
4
3071
13:16:11
39.00
39.05
39.05
-0.65
1
3067
13:16:11
39.00
39.05
39.05
-0.65
2
3066
13:15:29
39.00
39.10
39.10
-0.60
5
3064
13:15:20
39.00
39.10
39.00
-0.70
3
3059
13:15:13
39.00
39.10
39.10
-0.60
2
3056
13:14:45
39.00
39.15
39.15
-0.55
5
3054
13:14:15
39.00
39.10
39.15
-0.55
1
3049
13:14:15
39.00
39.10
39.10
-0.60
1
3048
13:14:14
39.00
39.10
39.10
-0.60
1
3047
13:14:01
39.00
39.05
39.10
-0.60
4
3046
13:14:01
39.00
39.05
39.05
-0.65
1
3042
13:13:20
39.00
39.20
39.00
-0.70
3
3041
13:13:19
39.00
39.10
39.10
-0.60
2
3038
13:13:16
39.00
39.05
39.05
-0.65
5
3036
13:13:04
39.00
39.05
39.00
-0.70
1
3031
13:12:55
39.05
39.10
39.05
-0.65
1
3030
13:12:33
39.00
39.05
39.10
-0.60
1
3029
13:12:33
39.00
39.05
39.05
-0.65
4
3028
13:12:33
39.00
39.05
39.00
-0.70
1
3024
13:12:19
39.00
39.05
39.05
-0.65
2
3023
13:11:54
39.00
39.05
39.00
-0.70
1
3021
13:11:48
39.00
39.05
39.05
-0.65
5
3020
13:11:23
39.00
39.05
39.05
-0.65
1
3015
13:11:23
39.00
39.05
39.05
-0.65
2
3014
13:11:18
39.00
39.05
39.05
-0.65
1
3012
13:11:17
39.05
39.10
39.05
-0.65
12
3011
13:11:16
39.05
39.10
39.10
-0.60
1
2999
13:11:12
39.05
39.10
39.05
-0.65
3
2998
13:11:04
39.05
39.10
39.05
-0.65
1
2995
13:11:03
39.05
39.10
39.05
-0.65
1
2994
13:11:03
39.05
39.10
39.10
-0.60
5
2993
13:10:23
39.05
39.15
39.15
-0.55
2
2988
13:10:21
39.05
39.15
39.15
-0.55
5
2986
13:09:58
39.05
39.20
39.05
-0.65
1
2981
13:09:36
39.05
39.15
39.20
-0.50
4
2980
13:09:36
39.05
39.15
39.15
-0.55
1
2976
13:09:25
39.05
39.25
39.25
-0.45
2
2975
13:08:59
39.05
39.25
39.05
-0.65
1
2973
13:08:51
39.05
39.30
39.30
-0.40
5
2972
13:08:33
39.10
39.20
39.10
-0.60
1
2967
13:08:29
39.10
39.20
39.20
-0.50
2
2966
13:08:10
39.20
39.30
39.20
-0.50
2
2964
13:08:09
39.10
39.15
39.30
-0.40
2
2962
13:08:09
39.10
39.15
39.25
-0.45
1
2960
13:08:09
39.10
39.15
39.20
-0.50
1
2959
13:08:09
39.10
39.15
39.15
-0.55
1
2958
13:07:30
39.05
39.25
39.25
-0.45
2
2957
13:07:24
39.05
39.25
39.30
-0.40
1
2955
13:07:24
39.05
39.25
39.25
-0.45
4
2954
13:06:40
39.05
39.20
39.25
-0.45
2
2950
13:06:40
39.05
39.20
39.20
-0.50
3
2948
13:06:31
39.05
39.20
39.25
-0.45
1
2945
13:06:31
39.05
39.20
39.20
-0.50
1
2944
13:05:55
39.05
39.25
39.25
-0.45
5
2943
13:05:40
39.15
39.25
39.05
-0.65
1
2938
13:05:40
39.15
39.25
39.10
-0.60
6
2937
13:05:40
39.15
39.25
39.15
-0.55
4
2931
13:05:34
39.15
39.25
39.25
-0.45
2
2927
13:05:13
39.15
39.25
39.25
-0.45
5
2925
13:04:36
39.15
39.25
39.30
-0.40
1
2920
13:04:36
39.15
39.25
39.25
-0.45
1
2919
13:04:29
39.15
39.20
39.20
-0.50
5
2918
13:04:25
39.15
39.20
39.15
-0.55
1
2913
13:04:25
39.20
39.30
39.20
-0.50
11
2912
13:04:25
39.20
39.30
39.20
-0.50
1
2901
13:03:44
39.20
39.25
39.30
-0.40
4
2900
13:03:44
39.20
39.25
39.25
-0.45
1
2896
13:03:40
39.20
39.30
39.30
-0.40
2
2895
13:03:01
39.20
39.25
39.30
-0.40
4
2893
13:03:01
39.20
39.25
39.25
-0.45
1
2889
13:02:40
39.20
39.30
39.30
-0.40
2
2888
13:02:17
39.20
39.30
39.35
-0.35
4
2886
13:02:17
39.20
39.30
39.30
-0.40
1
2882
13:01:42
39.20
39.35
39.35
-0.35
2
2881
13:01:37
39.20
39.35
39.20
-0.50
1
2879
13:01:33
39.20
39.35
39.20
-0.50
6
2878
13:01:33
39.20
39.30
39.35
-0.35
3
2872
13:01:33
39.20
39.30
39.30
-0.40
2
2869
13:00:47
39.20
39.35
39.35
-0.35
5
2867
13:00:43
39.20
39.35
39.35
-0.35
2
2862
13:00:41
39.20
39.35
39.20
-0.50
2
2860
13:00:04
39.20
39.35
39.35
-0.35
5
2858
12:59:46
39.20
39.35
39.35
-0.35
2
2853
12:59:19
39.20
39.30
39.35
-0.35
2
2851
12:59:19
39.20
39.30
39.30
-0.40
3
2849
12:58:49
39.20
39.30
39.35
-0.35
1
2846
12:58:49
39.20
39.30
39.30
-0.40
1
2845
12:58:37
39.20
39.30
39.35
-0.35
2
2844
12:58:37
39.20
39.30
39.30
-0.40
3
2842
12:57:52
39.20
39.25
39.30
-0.40
2
2839
12:57:52
39.20
39.25
39.25
-0.45
3
2837
12:57:50
39.20
39.25
39.25
-0.45
2
2834
12:57:09
39.20
39.25
39.25
-0.45
5
2832
12:56:53
39.20
39.25
39.25
-0.45
2
2827
12:56:23
39.20
39.25
39.25
-0.45
5
2825
12:55:53
39.20
39.25
39.25
-0.45
2
2820
12:55:41
39.20
39.25
39.25
-0.45
5
2818
12:55:37
39.20
39.25
39.20
-0.50
1
2813
12:55:36
39.20
39.25
39.20
-0.50
1
2812
12:55:36
39.25
39.35
39.25
-0.45
1
2811
12:55:36
39.25
39.35
39.25
-0.45
2
2810
12:55:36
39.25
39.35
39.25
-0.45
2
2808
12:54:56
39.25
39.35
39.35
-0.35
2
2806
12:54:55
39.25
39.30
39.35
-0.35
2
2804
12:54:55
39.25
39.30
39.30
-0.40
3
2802
12:54:13
39.25
39.30
39.30
-0.40
5
2799
12:53:59
39.25
39.30
39.30
-0.40
2
2794
12:53:28
39.20
39.35
39.35
-0.35
5
2792
12:53:22
39.20
39.35
39.20
-0.50
1
2787
12:53:00
39.20
39.35
39.35
-0.35
2
2786
12:52:45
39.20
39.35
39.35
-0.35
5
2784
12:52:02
39.20
39.35
39.35
-0.35
2
2779
12:52:01
39.20
39.30
39.35
-0.35
4
2777
12:52:01
39.20
39.30
39.30
-0.40
1
2773
12:51:53
39.15
39.20
39.20
-0.50
2
2772
12:51:20
39.20
39.30
39.20
-0.50
2
2770
12:51:20
39.20
39.30
39.20
-0.50
10
2768
12:51:16
39.20
39.30
39.30
-0.40
5
2758
12:51:05
39.20
39.30
39.30
-0.40
2
2753
12:50:33
39.20
39.30
39.35
-0.35
4
2751
12:50:33
39.20
39.30
39.30
-0.40
1
2747
12:50:05
39.20
39.30
39.30
-0.40
2
2746
12:49:48
39.20
39.30
39.30
-0.40
1
2744
12:49:48
39.20
39.30
39.30
-0.40
5
2743
12:49:13
39.30
39.35
39.30
-0.40
2
2738
12:49:07
39.20
39.35
39.35
-0.35
2
2736
12:49:04
39.20
39.35
39.35
-0.35
5
2734
12:48:21
39.20
39.30
39.35
-0.35
2
2729
12:48:21
39.20
39.30
39.30
-0.40
3
2727
12:48:09
39.20
39.30
39.30
-0.40
2
2724
12:47:36
39.20
39.30
39.30
-0.40
5
2722
12:47:21
39.20
39.30
39.20
-0.50
2
2717
12:47:12
39.20
39.30
39.30
-0.40
2
2715
12:46:53
39.20
39.30
39.30
-0.40
5
2713
12:46:14
39.20
39.30
39.30
-0.40
2
2708
12:46:08
39.20
39.30
39.30
-0.40
1
2706
12:46:08
39.20
39.30
39.30
-0.40
5
2705
12:45:25
39.20
39.35
39.35
-0.35
5
2700
12:45:17
39.20
39.25
39.30
-0.40
1
2695
12:45:17
39.20
39.25
39.25
-0.45
1
2694
12:44:50
39.30
39.35
39.30
-0.40
1
2693
12:44:50
39.20
39.30
39.30
-0.40
2
2692
12:44:40
39.20
39.30
39.30
-0.40
5
2690
12:44:17
39.20
39.25
39.30
-0.40
1
2685
12:44:17
39.20
39.25
39.25
-0.45
1
2684
12:43:57
39.20
39.25
39.25
-0.45
5
2683
12:43:20
39.20
39.35
39.35
-0.35
2
2678
12:43:12
39.20
39.35
39.35
-0.35
5
2676
12:42:29
39.20
39.30
39.35
-0.35
4
2671
12:42:29
39.20
39.30
39.30
-0.40
1
2667
12:42:23
39.20
39.30
39.30
-0.40
2
2666
12:42:20
39.20
39.30
39.20
-0.50
1
2664
12:41:44
39.20
39.30
39.35
-0.35
4
2663
12:41:44
39.20
39.30
39.30
-0.40
1
2659
12:41:30
39.20
39.30
39.20
-0.50
1
2658
12:41:30
39.20
39.30
39.20
-0.50
1
2657
12:41:23
39.20
39.30
39.30
-0.40
2
2656
12:41:03
39.20
39.30
39.20
-0.50
2
2654
12:41:01
39.20
39.30
39.30
-0.40
5
2652
12:40:42
39.20
39.30
39.20
-0.50
2
2647
12:40:26
39.20
39.30
39.30
-0.40
2
2645
12:40:15
39.20
39.25
39.30
-0.40
3
2643
12:40:15
39.20
39.25
39.25
-0.45
2
2640
12:40:00
39.25
39.30
39.25
-0.45
1
2638
12:39:32
39.20
39.30
39.30
-0.40
5
2637
12:39:28
39.20
39.30
39.30
-0.40
2
2632
12:39:04
39.15
39.30
39.30
-0.40
1
2630
12:38:48
39.15
39.30
39.30
-0.40
5
2629
12:38:30
39.15
39.30
39.30
-0.40
2
2624
12:38:05
39.15
39.30
39.30
-0.40
5
2622
12:37:32
39.15
39.25
39.25
-0.45
2
2617
12:37:21
39.15
39.30
39.30
-0.40
5
2615
12:36:37
39.15
39.25
39.30
-0.40
2
2610
12:36:37
39.15
39.25
39.25
-0.45
3
2608
12:36:35
39.15
39.25
39.25
-0.45
2
2605
12:35:54
39.15
39.25
39.30
-0.40
4
2603
12:35:54
39.15
39.25
39.25
-0.45
1
2599
12:35:08
39.15
39.30
39.30
-0.40
5
2598
12:34:23
39.15
39.25
39.25
-0.45
5
2593
12:33:41
39.15
39.25
39.25
-0.45
5
2588
12:32:56
39.15
39.25
39.25
-0.45
5
2583
12:32:13
39.15
39.25
39.25
-0.45
5
2578
12:31:28
39.15
39.25
39.25
-0.45
5
2573
12:30:46
39.15
39.25
39.25
-0.45
5
2568
12:30:23
39.15
39.25
39.25
-0.45
2
2563
12:30:16
39.25
39.30
39.25
-0.45
1
2561
12:30:16
39.20
39.25
39.25
-0.45
1
2560
12:30:07
39.15
39.25
39.30
-0.40
1
2559
12:30:07
39.15
39.25
39.25
-0.45
4
2558
12:29:16
39.15
39.25
39.30
-0.40
1
2554
12:29:16
39.15
39.25
39.25
-0.45
4
2553
12:29:00
39.15
39.25
39.25
-0.45
1
2549
12:28:33
39.15
39.25
39.25
-0.45
5
2548
12:28:01
39.10
39.25
39.10
-0.60
1
2543
12:27:48
39.10
39.25
39.25
-0.45
5
2542
12:27:04
39.10
39.20
39.25
-0.45
4
2537
12:27:04
39.10
39.20
39.20
-0.50
1
2533
12:26:53
39.10
39.20
39.20
-0.50
2
2532
12:26:21
39.05
39.20
39.25
-0.45
1
2530
12:26:21
39.05
39.20
39.20
-0.50
4
2529
12:25:37
39.05
39.20
39.20
-0.50
5
2525
12:25:09
39.05
39.10
39.10
-0.60
2
2520
12:25:09
39.10
39.20
39.10
-0.60
8
2518
12:24:52
39.10
39.15
39.20
-0.50
2
2510
12:24:52
39.10
39.15
39.15
-0.55
3
2508
12:24:20
39.10
39.15
39.15
-0.55
12
2505
12:24:07
39.10
39.15
39.15
-0.55
5
2493
12:23:57
39.10
39.20
39.10
-0.60
1
2488
12:23:25
39.20
39.25
39.20
-0.50
1
2487
12:23:25
39.10
39.20
39.25
-0.45
4
2486
12:23:25
39.10
39.20
39.20
-0.50
1
2482
12:22:40
39.10
39.20
39.25
-0.45
3
2481
12:22:40
39.10
39.20
39.20
-0.50
2
2478
12:22:35
39.10
39.20
39.10
-0.60
2
2476
12:22:15
39.10
39.15
39.15
-0.55
3
2474
12:22:11
39.15
39.20
39.15
-0.55
8
2471
12:21:55
39.15
39.20
39.20
-0.50
5
2463
12:21:14
39.10
39.20
39.20
-0.50
5
2458
12:20:33
39.10
39.20
39.20
-0.50
5
2453
12:20:29
39.10
39.20
39.20
-0.50
5
2448
12:19:45
39.10
39.20
39.20
-0.50
5
2443
12:19:39
39.10
39.20
39.10
-0.60
1
2438
12:19:10
39.05
39.20
39.05
-0.65
1
2437
12:19:02
39.05
39.20
39.20
-0.50
5
2436
12:18:56
39.05
39.15
39.15
-0.55
1
2431
12:18:30
39.15
39.20
39.15
-0.55
4
2430
12:18:18
39.05
39.15
39.15
-0.55
5
2426
12:18:17
39.05
39.15
39.15
-0.55
5
2421
12:17:39
39.05
39.15
39.15
-0.55
1
2416
12:17:33
39.05
39.10
39.15
-0.55
2
2415
12:17:33
39.05
39.10
39.10
-0.60
3
2413
12:17:32
39.10
39.15
39.10
-0.60
2
2410
12:17:06
39.10
39.20
39.20
-0.50
5
2408
12:16:48
39.10
39.15
39.20
-0.50
4
2403
12:16:48
39.10
39.15
39.15
-0.55
1
2399
12:16:42
39.10
39.15
39.15
-0.55
1
2398
12:16:04
39.10
39.15
39.15
-0.55
5
2397
12:15:49
39.15
39.20
39.15
-0.55
1
2392
12:15:21
39.05
39.15
39.20
-0.50
1
2391
12:15:21
39.05
39.15
39.15
-0.55
4
2390
12:15:15
39.00
39.15
39.15
-0.55
1
2386
12:14:35
39.00
39.15
39.15
-0.55
5
2385
12:13:52
39.00
39.15
39.00
-0.70
1
2380
12:13:52
39.00
39.15
39.15
-0.55
5
2379
12:13:09
39.00
39.15
39.15
-0.55
5
2374
12:12:24
39.00
39.10
39.15
-0.55
1
2369
12:12:24
39.00
39.10
39.10
-0.60
4
2368
12:12:14
39.00
39.10
39.00
-0.70
2
2364
12:11:41
38.95
39.05
39.10
-0.60
4
2362
12:11:41
38.95
39.05
39.05
-0.65
1
2358
12:11:14
39.00
39.10
39.00
-0.70
1
2357
12:10:52
39.00
39.05
39.00
-0.70
1
2356
12:10:24
39.00
39.05
39.00
-0.70
10
2355
12:10:24
39.00
39.05
39.00
-0.70
1
2345
12:10:23
39.05
39.10
39.05
-0.65
4
2344
12:10:23
39.00
39.05
39.05
-0.65
2
2340
12:09:55
38.95
39.00
39.00
-0.70
15
2338
12:09:20
38.95
39.00
39.00
-0.70
10
2323
12:08:55
38.95
39.00
39.00
-0.70
1
2313
12:08:26
38.95
39.00
39.00
-0.70
5
2312
12:07:01
38.90
38.95
38.95
-0.75
6
2307
12:05:52
38.90
38.95
38.95
-0.75
1
2301
12:05:30
38.90
38.95
38.90
-0.80
5
2300
12:04:39
38.90
38.95
38.90
-0.80
3
2295
12:03:05
38.90
38.95
38.95
-0.75
2
2292
12:00:53
38.90
38.95
38.95
-0.75
1
2290
12:00:47
38.90
38.95
38.95
-0.75
2
2289
12:00:21
38.90
38.95
38.95
-0.75
1
2287
11:59:59
38.90
38.95
38.95
-0.75
1
2286
11:59:39
38.90
38.95
38.95
-0.75
1
2285
11:59:16
38.85
38.90
38.90
-0.80
1
2284
11:59:08
38.85
38.90
38.90
-0.80
1
2283
11:58:35
38.85
38.90
38.90
-0.80
1
2282
11:57:49
38.85
38.90
38.90
-0.80
1
2281
11:57:26
38.85
38.90
38.90
-0.80
1
2280
11:57:13
38.85
38.90
38.90
-0.80
1
2279
11:57:03
38.85
38.90
38.90
-0.80
1
2278
11:56:17
38.85
38.90
38.90
-0.80
1
2277
11:56:13
38.85
38.90
38.85
-0.85
2
2276
11:55:51
38.90
38.95
38.90
-0.80
1
2274
11:55:12
38.90
38.95
38.95
-0.75
1
2273
11:54:19
38.85
38.95
38.85
-0.85
1
2272
11:54:09
38.90
38.95
38.90
-0.80
1
2271
11:54:07
38.90
38.95
38.90
-0.80
1
2270
11:53:05
38.90
38.95
38.90
-0.80
3
2269
11:49:59
38.85
38.90
38.90
-0.80
6
2266
11:48:24
38.85
38.90
38.90
-0.80
2
2260
11:47:34
38.85
38.90
38.90
-0.80
1
2258
11:46:02
38.85
38.90
38.85
-0.85
1
2257
11:44:32
38.85
38.90
38.90
-0.80
1
2256
11:44:29
38.85
38.90
38.90
-0.80
1
2255
11:44:21
38.85
38.90
38.90
-0.80
1
2254
11:44:21
38.85
38.90
38.85
-0.85
2
2253
11:43:52
38.80
38.85
38.85
-0.85
1
2251
11:43:52
38.80
38.85
38.85
-0.85
1
2250
11:43:51
38.85
38.90
38.85
-0.85
1
2249
11:43:11
38.80
38.85
38.85
-0.85
2
2248
11:43:11
38.80
38.85
38.85
-0.85
6
2246
11:43:09
38.85
38.90
38.85
-0.85
5
2240
11:43:04
38.85
38.90
38.90
-0.80
1
2235
11:42:04
38.85
38.90
38.90
-0.80
6
2234
11:42:02
38.80
38.85
38.85
-0.85
4
2228
11:41:41
38.80
38.85
38.85
-0.85
1
2224
11:41:13
38.80
38.85
38.85
-0.85
2
2223
11:39:56
38.80
38.85
38.85
-0.85
1
2221
11:38:58
38.80
38.85
38.85
-0.85
1
2220
11:38:48
38.80
38.90
38.80
-0.90
3
2219
11:35:09
38.85
38.90
38.75
-0.95
3
2216
11:35:09
38.85
38.90
38.80
-0.90
5
2213
11:35:09
38.85
38.90
38.85
-0.85
2
2208
11:33:57
38.85
38.90
38.90
-0.80
2
2206
11:33:15
38.80
38.85
38.80
-0.90
1
2204
11:32:40
38.80
38.85
38.85
-0.85
1
2203
11:32:39
38.80
38.85
38.80
-0.90
5
2202
11:32:15
38.80
38.85
38.85
-0.85
1
2197
11:31:54
38.80
38.85
38.85
-0.85
1
2196
11:31:48
38.80
38.85
38.80
-0.90
10
2195
11:31:20
38.80
38.85
38.80
-0.90
1
2185
11:31:20
38.80
38.85
38.85
-0.85
2
2184
11:31:20
38.80
38.85
38.85
-0.85
1
2182
11:30:48
38.80
38.85
38.80
-0.90
1
2181
11:30:31
38.80
38.85
38.80
-0.90
1
2180
11:30:12
38.80
38.85
38.85
-0.85
1
2179
11:29:22
38.80
38.85
38.80
-0.90
10
2178
11:28:24
38.75
38.80
38.80
-0.90
1
2168
11:28:11
38.75
38.80
38.80
-0.90
2
2167
11:28:03
38.80
38.85
38.80
-0.90
3
2165
11:27:54
38.80
38.85
38.85
-0.85
3
2162
11:27:38
38.80
38.85
38.85
-0.85
1
2159
11:27:34
38.80
38.85
38.80
-0.90
1
2158
11:27:34
38.80
38.85
38.80
-0.90
1
2157
11:27:24
38.80
38.85
38.80
-0.90
1
2156
11:26:41
38.80
38.85
38.80
-0.90
1
2155
11:26:41
38.80
38.85
38.80
-0.90
1
2154
11:26:41
38.80
38.85
38.80
-0.90
3
2153
11:25:54
38.80
38.85
38.80
-0.90
1
2150
11:24:57
38.80
38.85
38.85
-0.85
1
2149
11:24:06
38.80
38.85
38.80
-0.90
1
2148
11:23:24
38.75
38.80
38.80
-0.90
2
2147
11:22:19
38.75
38.80
38.70
-1.00
9
2145
11:22:19
38.75
38.80
38.75
-0.95
1
2136
11:20:46
38.75
38.80
38.75
-0.95
1
2135
11:20:14
38.70
38.80
38.80
-0.90
1
2134
11:19:34
38.70
38.80
38.80
-0.90
1
2133
11:18:54
38.80
38.85
38.80
-0.90
1
2132
11:18:50
38.70
38.75
38.70
-1.00
1
2131
11:18:23
38.80
38.85
38.80
-0.90
2
2130
11:18:01
38.80
38.85
38.80
-0.90
4
2128
11:18:01
38.70
38.80
38.80
-0.90
3
2124
11:17:47
38.70
38.80
38.70
-1.00
1
2121
11:17:39
38.65
38.70
38.70
-1.00
1
2120
11:17:37
38.65
38.70
38.70
-1.00
1
2119
11:17:36
38.65
38.70
38.70
-1.00
1
2118
11:17:27
38.65
38.70
38.70
-1.00
2
2117
11:16:57
38.70
38.75
38.70
-1.00
2
2115
11:16:56
38.75
38.80
38.75
-0.95
34
2113
11:16:56
38.75
38.80
38.75
-0.95
20
2079
11:16:15
38.70
38.75
38.75
-0.95
8
2059
11:16:10
38.70
38.75
38.70
-1.00
1
2051
11:15:49
38.70
38.75
38.70
-1.00
6
2050
11:13:29
38.65
38.75
38.65
-1.05
1
2044
11:13:14
38.65
38.75
38.65
-1.05
2
2043
11:13:01
38.65
38.75
38.65
-1.05
1
2041
11:12:13
38.65
38.75
38.65
-1.05
2
2040
11:12:07
38.65
38.70
38.70
-1.00
1
2038
11:11:59
38.65
38.70
38.70
-1.00
1
2037
11:11:02
38.70
38.75
38.70
-1.00
10
2036
11:10:01
38.70
38.75
38.70
-1.00
1
2026
11:09:15
38.70
38.75
38.70
-1.00
17
2025
11:09:05
38.70
38.75
38.75
-0.95
2
2008
11:08:45
38.70
38.75
38.75
-0.95
2
2006
11:08:31
38.70
38.75
38.75
-0.95
1
2004
11:07:49
38.65
38.70
38.65
-1.05
2
2003
11:07:04
38.55
38.70
38.70
-1.00
3
2001
11:06:47
38.55
38.60
38.60
-1.10
1
1998
11:06:29
38.55
38.60
38.60
-1.10
1
1997
11:06:26
38.55
38.60
38.60
-1.10
2
1996
11:06:26
38.55
38.60
38.60
-1.10
6
1994
11:06:26
38.55
38.60
38.60
-1.10
4
1988
11:06:10
38.55
38.60
38.60
-1.10
1
1984
11:05:38
38.50
38.60
38.60
-1.10
3
1983
11:05:37
38.50
38.60
38.60
-1.10
3
1980
11:05:36
38.55
38.60
38.50
-1.20
4
1977
11:05:36
38.55
38.60
38.55
-1.15
1
1973
11:05:35
38.50
38.55
38.55
-1.15
2
1972
11:05:35
38.50
38.55
38.55
-1.15
3
1970
11:05:01
38.50
38.60
38.50
-1.20
1
1967
11:04:35
38.50
38.60
38.50
-1.20
20
1966
11:04:27
38.50
38.60
38.50
-1.20
5
1946
11:04:04
38.50
38.60
38.50
-1.20
1
1941
11:03:59
38.50
38.60
38.50
-1.20
1
1940
11:03:53
38.50
38.60
38.50
-1.20
1
1939
11:03:43
38.50
38.60
38.50
-1.20
1
1938
11:03:36
38.50
38.60
38.50
-1.20
8
1937
11:03:30
38.50
38.60
38.50
-1.20
2
1929
11:03:18
38.50
38.60
38.50
-1.20
2
1927
11:03:13
38.50
38.60
38.50
-1.20
20
1925
11:03:05
38.50
38.60
38.50
-1.20
10
1905
11:02:41
38.50
38.60
38.50
-1.20
2
1895
11:02:41
38.50
38.55
38.55
-1.15
2
1893
11:02:30
38.50
38.55
38.50
-1.20
1
1891
11:02:20
38.50
38.55
38.55
-1.15
1
1890
11:02:16
38.50
38.55
38.50
-1.20
1
1889
11:02:01
38.50
38.55
38.55
-1.15
2
1888
11:01:58
38.50
38.55
38.50
-1.20
2
1886
11:01:44
38.50
38.55
38.55
-1.15
1
1884
11:01:39
38.50
38.55
38.55
-1.15
1
1883
11:01:21
38.50
38.55
38.55
-1.15
1
1882
11:01:08
38.50
38.55
38.55
-1.15
2
1881
11:01:03
38.50
38.55
38.50
-1.20
10
1879
11:00:59
38.50
38.55
38.50
-1.20
5
1869
11:00:59
38.50
38.55
38.50
-1.20
1
1864
11:00:42
38.50
38.55
38.50
-1.20
3
1863
11:00:33
38.50
38.55
38.55
-1.15
2
1860
11:00:07
38.50
38.55
38.55
-1.15
2
1858
10:59:51
38.50
38.55
38.55
-1.15
1
1856
10:59:45
38.50
38.55
38.55
-1.15
1
1855
10:59:38
38.55
38.60
38.55
-1.15
5
1854
10:59:27
38.55
38.60
38.55
-1.15
1
1849
10:59:17
38.55
38.60
38.55
-1.15
2
1848
10:59:16
38.55
38.60
38.60
-1.10
1
1846
10:59:14
38.55
38.60
38.55
-1.15
1
1845
10:59:11
38.55
38.60
38.55
-1.15
2
1844
10:59:11
38.55
38.60
38.55
-1.15
5
1842
10:59:11
38.55
38.60
38.55
-1.15
5
1837
10:59:11
38.55
38.60
38.55
-1.15
5
1832
10:59:05
38.55
38.60
38.55
-1.15
1
1827
10:59:02
38.55
38.60
38.60
-1.10
1
1826
10:58:52
38.55
38.60
38.55
-1.15
4
1825
10:58:51
38.55
38.60
38.60
-1.10
4
1821
10:58:42
38.55
38.60
38.55
-1.15
2
1817
10:58:12
38.60
38.65
38.60
-1.10
1
1815
10:58:12
38.60
38.65
38.60
-1.10
20
1814
10:57:58
38.60
38.65
38.60
-1.10
1
1794
10:57:53
38.60
38.65
38.60
-1.10
3
1793
10:57:51
38.60
38.65
38.65
-1.05
1
1790
10:57:47
38.60
38.65
38.60
-1.10
2
1789
10:57:44
38.60
38.65
38.60
-1.10
2
1787
10:57:40
38.60
38.65
38.60
-1.10
2
1785
10:57:40
38.60
38.65
38.60
-1.10
1
1783
10:57:35
38.65
38.70
38.65
-1.05
7
1782
10:57:35
38.65
38.70
38.65
-1.05
1
1775
10:57:34
38.65
38.70
38.65
-1.05
2
1774
10:57:34
38.65
38.70
38.65
-1.05
1
1772
10:57:34
38.70
38.75
38.70
-1.00
109
1771
10:57:34
38.70
38.75
38.70
-1.00
5
1662
10:57:30
38.70
38.75
38.70
-1.00
2
1657
10:57:16
38.70
38.75
38.70
-1.00
24
1655
10:57:08
38.70
38.75
38.75
-0.95
1
1631
10:57:00
38.70
38.75
38.75
-0.95
2
1630
10:56:43
38.75
38.80
38.75
-0.95
39
1628
10:56:43
38.75
38.80
38.75
-0.95
9
1589
10:56:29
38.75
38.80
38.75
-0.95
1
1580
10:56:16
38.75
38.80
38.80
-0.90
1
1579
10:56:08
38.75
38.80
38.80
-0.90
1
1578
10:56:05
38.75
38.80
38.75
-0.95
2
1577
10:56:02
38.75
38.80
38.75
-0.95
2
1575
10:55:47
38.75
38.85
38.75
-0.95
2
1573
10:55:47
38.75
38.85
38.75
-0.95
4
1571
10:55:47
38.80
38.85
38.80
-0.90
77
1567
10:55:47
38.80
38.85
38.80
-0.90
3
1490
10:55:42
38.80
38.85
38.80
-0.90
1
1487
10:55:17
38.80
38.85
38.80
-0.90
2
1486
10:55:01
38.80
38.85
38.80
-0.90
4
1484
10:54:56
38.80
38.85
38.85
-0.85
1
1480
10:54:20
38.80
38.85
38.80
-0.90
2
1479
10:52:48
38.85
38.90
38.85
-0.85
2
1477
10:52:48
38.85
38.90
38.85
-0.85
1
1475
10:52:48
38.85
38.90
38.85
-0.85
2
1474
10:52:25
38.85
38.90
38.85
-0.85
1
1472
10:52:16
38.85
38.90
38.85
-0.85
1
1471
10:51:23
38.80
38.85
38.85
-0.85
1
1470
10:51:08
38.80
38.85
38.85
-0.85
1
1469
10:51:08
38.80
38.85
38.85
-0.85
1
1468
10:50:28
38.80
38.85
38.80
-0.90
2
1467
10:50:17
38.80
38.90
38.90
-0.80
2
1465
10:50:15
38.85
38.90
38.85
-0.85
67
1463
10:49:37
38.85
38.90
38.90
-0.80
1
1396
10:49:33
38.85
38.90
38.85
-0.85
5
1395
10:49:30
38.85
38.90
38.90
-0.80
1
1390
10:49:09
38.85
38.90
38.90
-0.80
1
1389
10:49:06
38.85
38.90
38.90
-0.80
1
1388
10:49:02
38.85
38.90
38.90
-0.80
1
1387
10:48:56
38.85
38.90
38.85
-0.85
1
1386
10:48:50
38.85
38.90
38.85
-0.85
2
1385
10:48:50
38.85
38.90
38.90
-0.80
1
1383
10:48:13
38.85
38.90
38.90
-0.80
1
1382
10:47:56
38.90
38.95
38.90
-0.80
1
1381
10:47:46
38.85
38.95
38.85
-0.85
2
1380
10:47:44
38.85
38.95
38.85
-0.85
1
1378
10:47:29
38.85
38.95
38.85
-0.85
10
1377
10:46:38
38.85
38.90
38.90
-0.80
1
1367
10:46:30
38.90
38.95
38.90
-0.80
1
1366
10:46:29
38.90
38.95
38.90
-0.80
3
1365
10:46:29
38.85
38.90
38.90
-0.80
7
1362
10:46:28
38.85
38.90
38.90
-0.80
1
1355
10:46:14
38.85
38.90
38.90
-0.80
1
1354
10:46:08
38.85
38.90
38.90
-0.80
1
1353
10:46:08
38.85
38.90
38.90
-0.80
1
1352
10:46:08
38.85
38.90
38.90
-0.80
1
1351
10:45:58
38.85
38.90
38.85
-0.85
1
1350
10:45:28
38.85
38.95
38.95
-0.75
10
1349
10:45:28
38.85
38.95
38.85
-0.85
14
1339
10:45:28
38.90
38.95
38.90
-0.80
46
1325
10:45:28
38.90
38.95
38.90
-0.80
6
1279
10:45:23
38.90
38.95
38.95
-0.75
1
1273
10:44:05
38.90
39.00
38.90
-0.80
16
1272
10:44:05
38.90
39.00
38.90
-0.80
4
1256
10:44:05
38.95
39.00
38.95
-0.75
2
1252
10:44:05
38.95
39.00
38.95
-0.75
7
1250
10:44:05
38.95
39.00
38.95
-0.75
20
1243
10:43:52
38.95
39.00
39.00
-0.70
2
1223
10:43:15
38.95
39.00
38.95
-0.75
2
1221
10:43:05
38.95
39.00
38.95
-0.75
2
1219
10:42:33
38.95
39.00
38.95
-0.75
1
1217
10:41:52
38.95
39.00
38.95
-0.75
2
1216
10:41:52
38.95
39.00
38.95
-0.75
1
1214
10:41:23
38.95
39.00
38.95
-0.75
1
1213
10:41:11
38.95
39.00
38.95
-0.75
1
1212
10:40:33
38.95
39.00
39.00
-0.70
1
1211
10:40:12
38.95
39.00
39.00
-0.70
1
1210
10:40:07
38.95
39.00
39.00
-0.70
1
1209
10:39:43
38.95
39.00
38.95
-0.75
1
1208
10:39:39
38.95
39.00
38.95
-0.75
5
1207
10:39:29
38.95
39.00
39.00
-0.70
1
1202
10:38:26
38.95
39.00
39.00
-0.70
1
1201
10:38:18
38.95
39.00
39.00
-0.70
3
1200
10:38:18
38.95
39.00
39.00
-0.70
3
1197
10:38:17
38.95
39.00
39.00
-0.70
3
1194
10:38:17
38.90
39.00
39.00
-0.70
3
1191
10:38:15
38.90
38.95
38.95
-0.75
3
1188
10:38:11
38.90
38.95
38.95
-0.75
1
1185
10:38:04
38.90
38.95
38.95
-0.75
2
1184
10:37:49
38.90
38.95
38.95
-0.75
1
1182
10:37:19
38.95
39.00
38.95
-0.75
1
1181
10:37:19
38.90
38.95
38.95
-0.75
4
1180
10:36:49
38.95
39.00
38.95
-0.75
5
1176
10:36:39
38.90
38.95
38.95
-0.75
2
1171
10:36:11
38.90
38.95
38.95
-0.75
2
1169
10:35:38
38.90
38.95
38.90
-0.80
2
1167
10:35:34
38.90
38.95
38.90
-0.80
6
1165
10:35:18
38.90
38.95
38.90
-0.80
7
1159
10:35:08
38.90
38.95
38.90
-0.80
2
1152
10:34:09
38.90
38.95
38.95
-0.75
1
1150
10:33:59
38.90
38.95
38.90
-0.80
3
1149
10:33:14
38.90
38.95
38.90
-0.80
1
1146
10:33:06
38.90
38.95
38.95
-0.75
1
1145
10:32:54
38.90
38.95
38.95
-0.75
1
1144
10:32:12
38.95
39.00
38.95
-0.75
1
1143
10:31:39
38.95
39.00
38.95
-0.75
1
1142
10:31:26
38.95
39.00
38.95
-0.75
1
1141
10:31:23
39.00
39.05
39.00
-0.70
31
1140
10:30:06
38.95
39.00
39.00
-0.70
3
1109
10:29:14
38.95
39.00
38.95
-0.75
1
1106
10:29:12
38.95
39.00
38.95
-0.75
1
1105
10:29:08
38.95
39.00
39.00
-0.70
3
1104
10:29:07
38.95
39.00
39.00
-0.70
3
1101
10:29:07
38.95
39.00
39.00
-0.70
3
1098
10:29:06
38.95
39.00
39.00
-0.70
3
1095
10:29:05
38.90
38.95
38.95
-0.75
2
1092
10:28:58
38.90
38.95
38.95
-0.75
2
1090
10:28:48
38.90
38.95
38.95
-0.75
2
1088
10:28:39
38.90
38.95
38.90
-0.80
1
1086
10:28:13
38.90
38.95
38.90
-0.80
2
1085
10:27:57
38.90
38.95
38.95
-0.75
1
1083
10:27:45
38.90
38.95
38.95
-0.75
1
1082
10:26:46
38.90
38.95
38.95
-0.75
1
1081
10:26:31
38.90
38.95
38.95
-0.75
1
1080
10:26:20
38.90
38.95
38.90
-0.80
2
1079
10:25:56
38.90
38.95
38.90
-0.80
4
1077
10:25:39
38.90
38.95
38.95
-0.75
1
1073
10:25:31
38.95
39.00
38.95
-0.75
1
1072
10:25:11
38.90
39.00
38.90
-0.80
1
1071
10:25:10
38.90
39.00
38.90
-0.80
3
1070
10:25:06
38.90
38.95
38.95
-0.75
5
1067
10:22:48
38.95
39.00
38.95
-0.75
1
1062
10:22:48
38.90
38.95
38.95
-0.75
1
1061
10:22:48
38.90
38.95
38.90
-0.80
2
1060
10:22:37
38.90
38.95
38.90
-0.80
2
1058
10:22:11
38.90
38.95
38.90
-0.80
2
1056
10:22:02
38.90
38.95
38.90
-0.80
1
1054
10:21:06
38.95
39.00
38.95
-0.75
2
1053
10:21:06
38.95
39.00
38.95
-0.75
4
1051
10:20:51
38.95
39.00
38.95
-0.75
1
1047
10:20:51
38.95
39.00
38.95
-0.75
1
1046
10:20:50
38.95
39.00
38.95
-0.75
2
1045
10:20:33
38.90
38.95
38.95
-0.75
2
1043
10:20:22
38.90
38.95
38.95
-0.75
1
1041
10:20:08
38.90
38.95
38.95
-0.75
1
1040
10:19:49
38.90
38.95
38.95
-0.75
2
1039
10:19:48
38.90
39.00
38.90
-0.80
1
1037
10:19:48
38.95
39.00
38.95
-0.75
20
1036
10:19:44
38.95
39.00
38.95
-0.75
1
1016
10:19:37
38.95
39.00
38.95
-0.75
1
1015
10:19:34
38.95
39.00
38.95
-0.75
2
1014
10:18:24
38.95
39.00
38.95
-0.75
1
1012
10:18:21
38.95
39.00
38.95
-0.75
4
1011
10:18:21
38.95
39.00
39.00
-0.70
4
1007
10:18:21
39.00
39.05
39.00
-0.70
32
1003
10:17:46
39.00
39.05
39.05
-0.65
1
971
10:17:43
39.00
39.05
39.05
-0.65
3
970
10:16:46
39.00
39.05
39.05
-0.65
3
967
10:16:25
39.00
39.05
39.00
-0.70
2
964
10:16:09
39.00
39.10
39.00
-0.70
10
962
10:16:08
39.00
39.05
39.05
-0.65
1
952
10:15:46
39.00
39.05
39.05
-0.65
2
951
10:15:42
39.00
39.05
39.05
-0.65
2
949
10:15:42
39.05
39.10
39.05
-0.65
2
947
10:15:28
39.05
39.10
39.05
-0.65
1
945
10:15:23
39.00
39.05
39.05
-0.65
1
944
10:15:21
39.00
39.05
39.05
-0.65
1
943
10:14:29
39.00
39.05
39.05
-0.65
1
942
10:14:05
39.00
39.05
39.05
-0.65
1
941
10:13:54
39.00
39.05
39.05
-0.65
1
940
10:13:48
39.00
39.05
39.00
-0.70
6
939
10:13:37
38.95
39.00
39.00
-0.70
4
933
10:12:19
39.00
39.05
39.00
-0.70
4
929
10:12:12
39.00
39.05
39.00
-0.70
9
925
10:12:06
39.05
39.10
39.05
-0.65
1
916
10:11:18
39.00
39.05
39.05
-0.65
1
915
10:10:59
39.05
39.10
39.05
-0.65
1
914
10:10:56
39.05
39.10
39.05
-0.65
1
913
10:10:56
39.00
39.05
39.05
-0.65
1
912
10:10:35
39.00
39.05
39.05
-0.65
1
911
10:10:06
39.00
39.05
39.05
-0.65
1
910
10:09:58
39.00
39.05
39.00
-0.70
2
909
10:09:03
39.00
39.05
39.00
-0.70
1
907
10:08:31
39.00
39.05
39.05
-0.65
1
906
10:07:26
38.95
39.05
38.95
-0.75
2
905
10:07:15
39.00
39.05
38.95
-0.75
4
903
10:07:15
39.00
39.05
39.00
-0.70
1
899
10:07:13
38.95
39.00
39.00
-0.70
4
898
10:07:04
38.95
39.00
39.00
-0.70
1
894
10:06:48
38.95
39.00
38.95
-0.75
10
893
10:06:39
38.95
39.00
39.00
-0.70
3
883
10:05:42
38.95
39.00
38.95
-0.75
2
880
10:05:26
38.95
39.00
38.95
-0.75
1
878
10:05:18
38.95
39.00
38.95
-0.75
1
877
10:05:00
39.00
39.05
39.00
-0.70
3
876
10:05:00
39.00
39.05
39.00
-0.70
3
873
10:05:00
39.00
39.05
39.00
-0.70
3
870
10:04:50
39.00
39.05
39.00
-0.70
1
867
10:04:50
39.00
39.05
39.00
-0.70
2
866
10:04:43
39.00
39.05
39.00
-0.70
2
864
10:04:37
39.00
39.05
39.00
-0.70
1
862
10:04:20
39.00
39.05
39.00
-0.70
2
861
10:04:20
39.00
39.05
39.00
-0.70
1
859
10:04:20
39.00
39.05
39.00
-0.70
10
858
10:04:17
39.00
39.05
39.00
-0.70
4
848
10:04:17
39.00
39.05
39.00
-0.70
8
844
10:04:17
39.00
39.05
39.00
-0.70
13
836
10:04:15
39.00
39.05
39.00
-0.70
3
823
10:04:02
39.00
39.05
39.05
-0.65
1
820
10:03:00
39.00
39.05
39.05
-0.65
1
819
10:02:41
39.05
39.10
39.05
-0.65
1
818
10:02:41
39.05
39.10
39.05
-0.65
1
817
10:02:02
39.05
39.10
39.10
-0.60
2
816
10:01:03
39.05
39.10
39.10
-0.60
2
814
10:00:53
39.05
39.10
39.05
-0.65
1
812
09:59:25
39.05
39.20
39.05
-0.65
2
811
09:59:01
39.05
39.15
39.15
-0.55
1
809
09:58:50
39.10
39.20
39.10
-0.60
2
808
09:58:05
39.10
39.15
39.15
-0.55
1
806
09:56:54
39.15
39.20
39.15
-0.55
2
805
09:56:54
39.15
39.20
39.15
-0.55
10
803
09:56:44
39.15
39.20
39.15
-0.55
1
793
09:56:42
39.15
39.20
39.15
-0.55
1
792
09:56:41
39.15
39.20
39.15
-0.55
1
791
09:56:40
39.15
39.20
39.15
-0.55
1
790
09:56:34
39.10
39.15
39.15
-0.55
1
789
09:56:27
39.10
39.15
39.15
-0.55
1
788
09:55:18
39.10
39.15
39.15
-0.55
8
787
09:54:44
39.10
39.15
39.10
-0.60
1
779
09:53:35
39.05
39.10
39.10
-0.60
1
778
09:53:26
39.05
39.10
39.10
-0.60
1
777
09:53:23
39.05
39.10
39.10
-0.60
1
776
09:52:45
39.05
39.10
39.10
-0.60
1
775
09:52:34
39.05
39.10
39.10
-0.60
1
774
09:52:29
39.05
39.10
39.05
-0.65
6
773
09:52:14
39.05
39.10
39.10
-0.60
1
767
09:51:56
39.05
39.10
39.05
-0.65
1
766
09:51:46
39.00
39.10
39.00
-0.70
4
765
09:51:29
39.00
39.10
39.00
-0.70
1
761
09:51:26
39.00
39.05
39.05
-0.65
2
760
09:51:19
39.00
39.05
39.05
-0.65
1
758
09:50:51
39.00
39.05
39.05
-0.65
3
757
09:50:50
39.00
39.05
39.05
-0.65
3
754
09:49:50
39.00
39.05
39.05
-0.65
3
751
09:49:49
39.00
39.05
39.05
-0.65
3
748
09:49:27
38.95
39.00
39.00
-0.70
1
745
09:49:19
38.95
39.00
39.00
-0.70
1
744
09:49:17
38.95
39.05
39.05
-0.65
3
743
09:49:17
38.95
39.05
39.05
-0.65
3
740
09:49:16
38.95
39.00
39.00
-0.70
3
737
09:49:16
38.95
39.00
39.00
-0.70
3
734
09:49:16
38.95
39.00
39.00
-0.70
3
731
09:48:47
38.95
39.00
38.95
-0.75
10
728
09:48:40
38.95
39.00
38.95
-0.75
1
718
09:48:15
38.95
39.00
38.95
-0.75
3
717
09:47:36
38.95
39.00
39.00
-0.70
1
714
09:46:46
38.95
39.00
38.95
-0.75
1
713
09:46:33
38.95
39.00
38.95
-0.75
1
712
09:46:07
38.90
38.95
38.95
-0.75
1
711
09:46:03
38.90
38.95
38.90
-0.80
1
710
09:45:46
38.95
39.00
38.95
-0.75
3
709
09:45:33
38.95
39.00
38.95
-0.75
1
706
09:45:28
38.95
39.00
38.95
-0.75
1
705
09:45:26
38.95
39.00
39.00
-0.70
1
704
09:45:23
38.95
39.00
38.95
-0.75
1
703
09:45:09
38.95
39.00
39.00
-0.70
4
702
09:45:09
38.95
39.00
39.00
-0.70
1
698
09:45:03
38.95
39.00
39.00
-0.70
2
697
09:45:03
38.90
38.95
38.95
-0.75
1
695
09:44:57
38.95
39.00
38.95
-0.75
2
694
09:44:57
38.95
39.00
38.95
-0.75
23
692
09:44:57
38.95
39.00
38.95
-0.75
6
669
09:43:57
38.95
39.00
38.95
-0.75
1
663
09:43:45
38.95
39.00
38.95
-0.75
1
662
09:43:45
38.95
39.00
38.95
-0.75
2
661
09:43:27
38.90
39.00
38.90
-0.80
1
659
09:42:37
38.90
39.00
38.90
-0.80
2
658
09:42:25
38.90
39.00
38.90
-0.80
1
656
09:42:23
38.90
39.00
38.90
-0.80
1
655
09:42:20
38.90
39.00
38.90
-0.80
20
654
09:42:14
38.95
39.00
38.95
-0.75
1
634
09:42:14
38.95
39.00
38.95
-0.75
3
633
09:42:14
38.95
39.00
38.95
-0.75
16
630
09:42:14
38.95
39.00
38.95
-0.75
5
614
09:42:09
38.95
39.00
38.95
-0.75
1
609
09:42:06
38.95
39.00
38.95
-0.75
1
608
09:41:59
38.95
39.00
38.95
-0.75
1
607
09:41:57
38.95
39.00
38.95
-0.75
2
606
09:41:37
38.95
39.00
38.95
-0.75
5
604
09:41:35
38.95
39.00
39.00
-0.70
1
599
09:41:10
38.95
39.00
39.00
-0.70
3
598
09:41:03
38.95
39.00
39.00
-0.70
1
595
09:41:00
38.95
39.00
39.00
-0.70
1
594
09:40:43
38.95
39.00
39.00
-0.70
1
593
09:40:06
38.95
39.00
39.00
-0.70
4
592
09:39:46
39.00
39.05
39.00
-0.70
39
588
09:39:46
39.00
39.05
39.00
-0.70
5
549
09:39:46
39.00
39.05
39.00
-0.70
10
544
09:39:46
39.00
39.05
39.00
-0.70
1
534
09:39:37
39.00
39.05
39.00
-0.70
2
533
09:38:41
39.00
39.05
39.05
-0.65
1
531
09:38:39
39.00
39.05
39.05
-0.65
1
530
09:38:33
39.00
39.05
39.00
-0.70
7
529
09:38:16
39.00
39.05
39.00
-0.70
1
522
09:38:03
39.00
39.05
39.00
-0.70
1
521
09:37:56
39.00
39.05
39.00
-0.70
1
520
09:37:38
39.00
39.05
39.00
-0.70
1
519
09:37:32
39.00
39.05
39.00
-0.70
2
518
09:36:03
39.00
39.05
39.05
-0.65
1
516
09:36:00
39.00
39.05
39.00
-0.70
2
515
09:35:58
39.05
39.10
39.05
-0.65
1
513
09:35:57
39.05
39.10
39.05
-0.65
1
512
09:35:37
39.00
39.05
39.05
-0.65
2
511
09:35:37
39.05
39.10
39.05
-0.65
18
509
09:35:37
39.05
39.10
39.05
-0.65
6
491
09:35:37
39.05
39.10
39.05
-0.65
10
485
09:35:37
39.05
39.10
39.05
-0.65
20
475
09:35:36
39.05
39.10
39.10
-0.60
1
455
09:35:35
39.05
39.10
39.05
-0.65
2
454
09:35:35
39.05
39.10
39.05
-0.65
1
452
09:35:30
39.05
39.10
39.05
-0.65
2
451
09:35:16
39.05
39.10
39.05
-0.65
2
449
09:34:50
39.05
39.10
39.05
-0.65
1
447
09:34:46
39.05
39.10
39.05
-0.65
2
446
09:34:41
39.05
39.10
39.05
-0.65
1
444
09:34:38
39.05
39.10
39.05
-0.65
3
443
09:34:13
39.05
39.10
39.05
-0.65
2
440
09:33:53
39.05
39.10
39.05
-0.65
1
438
09:31:59
39.05
39.10
39.05
-0.65
1
437
09:31:54
39.05
39.10
39.10
-0.60
1
436
09:31:46
39.05
39.10
39.10
-0.60
2
435
09:31:34
39.05
39.10
39.10
-0.60
2
433
09:30:53
39.05
39.10
39.10
-0.60
4
431
09:30:53
39.10
39.15
39.10
-0.60
22
427
09:30:53
39.10
39.15
39.10
-0.60
1
405
09:29:51
39.10
39.15
39.10
-0.60
1
404
09:29:35
39.10
39.15
39.15
-0.55
1
403
09:29:28
39.15
39.20
39.15
-0.55
2
402
09:29:28
39.10
39.15
39.15
-0.55
2
400
09:28:21
39.15
39.20
39.15
-0.55
1
398
09:28:21
39.10
39.15
39.15
-0.55
1
397
09:28:21
39.10
39.15
39.15
-0.55
1
396
09:28:21
39.15
39.25
39.15
-0.55
10
395
09:27:07
39.10
39.15
39.15
-0.55
1
385
09:26:50
39.10
39.15
39.15
-0.55
1
384
09:26:48
39.10
39.15
39.10
-0.60
18
383
09:26:35
39.10
39.15
39.15
-0.55
2
365
09:26:31
39.10
39.15
39.10
-0.60
1
363
09:26:28
39.15
39.25
39.15
-0.55
1
362
09:26:28
39.15
39.25
39.15
-0.55
1
361
09:26:09
39.15
39.20
39.20
-0.50
1
360
09:25:06
39.10
39.20
39.20
-0.50
1
359
09:24:57
39.10
39.15
39.15
-0.55
2
358
09:24:52
39.10
39.15
39.15
-0.55
1
356
09:24:26
39.15
39.25
39.15
-0.55
1
355
09:24:21
39.10
39.15
39.15
-0.55
1
354
09:24:09
39.15
39.25
39.15
-0.55
1
353
09:24:04
39.15
39.25
39.15
-0.55
1
352
09:23:51
39.15
39.20
39.15
-0.55
5
351
09:23:39
39.10
39.15
39.15
-0.55
1
346
09:23:35
39.10
39.15
39.15
-0.55
1
345
09:23:12
39.10
39.15
39.15
-0.55
2
344
09:23:12
39.15
39.20
39.15
-0.55
4
342
09:22:43
39.15
39.20
39.15
-0.55
2
338
09:22:27
39.10
39.15
39.15
-0.55
1
336
09:22:05
39.15
39.25
39.15
-0.55
2
335
09:21:53
39.20
39.25
39.20
-0.50
3
333
09:21:53
39.15
39.20
39.20
-0.50
2
330
09:21:33
39.15
39.20
39.20
-0.50
2
328
09:21:22
39.15
39.20
39.15
-0.55
2
326
09:21:22
39.15
39.20
39.15
-0.55
1
324
09:21:22
39.20
39.25
39.20
-0.50
1
323
09:21:22
39.15
39.20
39.20
-0.50
2
322
09:21:05
39.15
39.20
39.20
-0.50
1
320
09:20:51
39.15
39.20
39.20
-0.50
1
319
09:20:42
39.15
39.20
39.20
-0.50
1
318
09:20:18
39.10
39.20
39.20
-0.50
1
317
09:19:49
39.10
39.15
39.15
-0.55
2
316
09:19:48
39.15
39.20
39.15
-0.55
2
314
09:19:35
39.15
39.20
39.15
-0.55
1
312
09:19:18
39.15
39.20
39.15
-0.55
2
311
09:19:04
39.15
39.20
39.15
-0.55
1
309
09:18:48
39.15
39.20
39.15
-0.55
24
308
09:18:20
39.10
39.15
39.15
-0.55
1
284
09:18:17
39.10
39.15
39.15
-0.55
1
283
09:17:38
39.10
39.15
39.15
-0.55
1
282
09:17:35
39.10
39.15
39.15
-0.55
1
281
09:17:14
39.10
39.15
39.15
-0.55
5
280
09:17:02
39.10
39.15
39.15
-0.55
1
275
09:16:58
39.10
39.15
39.10
-0.60
8
274
09:16:56
39.10
39.15
39.10
-0.60
2
266
09:16:35
39.10
39.15
39.10
-0.60
1
264
09:16:35
39.10
39.15
39.10
-0.60
1
263
09:16:04
39.10
39.15
39.15
-0.55
1
262
09:16:01
39.10
39.15
39.10
-0.60
1
261
09:16:00
39.10
39.15
39.15
-0.55
1
260
09:15:47
39.10
39.15
39.10
-0.60
6
259
09:15:30
39.10
39.20
39.10
-0.60
4
253
09:15:16
39.15
39.20
39.15
-0.55
6
249
09:15:00
39.10
39.15
39.15
-0.55
4
243
09:14:54
39.15
39.20
39.15
-0.55
2
239
09:14:54
39.15
39.20
39.15
-0.55
1
237
09:14:54
39.15
39.20
39.15
-0.55
1
236
09:14:45
39.15
39.20
39.15
-0.55
1
235
09:14:23
39.15
39.20
39.15
-0.55
1
234
09:14:06
39.10
39.15
39.15
-0.55
4
233
09:14:00
39.10
39.15
39.15
-0.55
1
229
09:13:55
39.10
39.15
39.15
-0.55
1
228
09:13:45
39.10
39.15
39.15
-0.55
1
227
09:13:45
39.15
39.20
39.15
-0.55
13
226
09:13:32
39.15
39.20
39.15
-0.55
3
213
09:13:08
39.15
39.20
39.15
-0.55
1
210
09:12:55
39.20
39.30
39.20
-0.50
4
209
09:12:55
39.20
39.25
39.25
-0.45
1
205
09:12:31
39.20
39.30
39.20
-0.50
1
204
09:12:31
39.20
39.30
39.20
-0.50
9
203
09:12:12
39.20
39.25
39.25
-0.45
2
194
09:11:59
39.25
39.30
39.25
-0.45
9
192
09:11:59
39.25
39.35
39.25
-0.45
1
183
09:11:59
39.25
39.35
39.25
-0.45
12
182
09:11:59
39.25
39.35
39.25
-0.45
8
170
09:11:59
39.30
39.35
39.30
-0.40
2
162
09:11:53
39.30
39.35
39.30
-0.40
8
160
09:11:36
39.30
39.35
39.35
-0.35
1
152
09:11:34
39.30
39.35
39.35
-0.35
1
151
09:11:04
39.35
39.40
39.35
-0.35
1
150
09:11:03
39.35
39.40
39.40
-0.30
3
149
09:10:53
39.35
39.40
39.35
-0.35
2
146
09:10:53
39.30
39.35
39.35
-0.35
1
144
09:10:02
39.25
39.30
39.30
-0.40
1
143
09:09:55
39.35
39.40
39.30
-0.40
14
142
09:09:55
39.35
39.40
39.35
-0.35
5
128
09:08:27
39.30
39.35
39.35
-0.35
1
123
09:08:26
39.30
39.35
39.35
-0.35
3
122
09:08:24
39.30
39.35
39.30
-0.40
3
119
09:07:42
39.30
39.35
39.30
-0.40
2
116
09:06:30
39.25
39.30
39.30
-0.40
1
114
09:06:30
39.25
39.30
39.30
-0.40
12
113
09:06:21
39.25
39.30
39.30
-0.40
1
101
09:05:35
39.25
39.30
39.30
-0.40
1
100
09:05:24
39.25
39.30
39.25
-0.45
5
99
09:04:48
39.30
39.35
39.30
-0.40
5
94
09:04:46
39.30
39.35
39.35
-0.35
1
89
09:04:22
39.30
39.35
39.30
-0.40
1
88
09:03:55
39.35
39.40
39.35
-0.35
2
87
09:03:55
39.25
39.35
39.35
-0.35
1
85
09:03:55
39.30
39.35
39.30
-0.40
1
84
09:03:55
39.30
39.40
39.30
-0.40
6
83
09:03:45
39.30
39.40
39.30
-0.40
1
77
09:03:21
39.25
39.30
39.30
-0.40
2
76
09:03:20
39.25
39.30
39.30
-0.40
1
74
09:03:17
39.25
39.30
39.30
-0.40
2
73
09:03:14
39.25
39.30
39.30
-0.40
2
71
09:03:14
39.25
39.30
39.30
-0.40
1
69
09:03:07
39.25
39.30
39.30
-0.40
1
68
09:03:00
39.25
39.30
39.30
-0.40
1
67
09:02:56
39.25
39.30
39.30
-0.40
1
66
09:02:56
39.25
39.30
39.30
-0.40
1
65
09:02:56
39.25
39.30
39.30
-0.40
2
64
09:02:56
39.30
39.40
39.30
-0.40
1
62
09:02:54
39.25
39.40
39.40
-0.30
2
61
09:02:34
39.30
39.40
39.30
-0.40
1
59
09:01:21
39.20
39.50
39.20
-0.50
5
58
09:01:14
39.20
39.25
39.25
-0.45
2
53
09:01:10
39.25
39.50
39.25
-0.45
3
51
09:01:09
39.25
39.30
39.30
-0.40
1
48
09:01:02
39.25
39.45
39.25
-0.45
2
47
09:00:58
39.25
39.45
39.25
-0.45
2
45
09:00:48
39.30
39.45
39.30
-0.40
1
43
09:00:48
39.30
39.45
39.30
-0.40
1
42
09:00:44
39.30
39.45
39.30
-0.40
1
41
09:00:37
39.30
39.45
39.30
-0.40
1
40
09:00:37
39.30
39.45
39.30
-0.40
1
39
09:00:35
39.30
39.45
39.30
-0.40
1
38
09:00:33
39.35
39.45
39.35
-0.35
1
37
09:00:33
39.35
39.45
39.35
-0.35
1
36
09:00:33
39.35
39.45
39.35
-0.35
1
35
09:00:24
39.40
39.45
39.40
-0.30
3
34
09:00:24
39.45
39.50
39.45
-0.25
8
31
09:00:17
--
--
39.50
-0.20
23
23
其他人也逛...
MyCard 5000點虛擬點數卡
MyCard 10000點虛擬點數卡
HITACHI日立 7公升舒適節電除濕機 RD-14FR
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
AirPods Pro (2nd generation) with MagSafe Case (USB‑C)
MyCard 3000點虛擬點數卡
家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
PChome 購物儲值2, 000元
PChome 購物儲值100, 000元
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
PChome 購物儲值50, 000元
舒潔 棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)
ROG Phone 8 Pro (16/512) 幻影黑
家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
4月揪愛儲值-儲值3, 500元送35加碼金
個股名稱
台積電ADR19日下跌4.57美元跌幅...
【能源盤後】伊朗淡化以色列襲...
熱門討論股
台股人氣ETF
熱門概念股
大同
大亞
華新
長榮
鴻海
陽明
中興電
台積電
緯創
矽統
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題-PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【台股盤後】重挫774點創史上最...
‧
台股爆量崩跌終場挫774點 創史...
‧
中國課PC塑料反傾銷稅 台化、奇...
更多
加密貨幣
比特幣
BTC
64046.16
533.41
0.84%
以太幣
ETH
3059.98
-6.05
-0.20%
瑞波幣
XRP
0.508017
0.01
1.00%
比特幣現金
BCH
477.31
-6.00
-1.24%
萊特幣
LTC
82.10
1.30
1.61%
卡達幣
ADA
0.478331
0.02
4.41%
波場幣
TRX
0.109664
0.00
0.31%
恆星幣
XLM
0.113238
0.00
2.47%
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。