最新AI挑戰下中國5年規劃罕見未設定就業數字目標熱門3重壓力齊聚新台幣摜破32元　台積電法說成全村希望

更新報價

合　機 (1618) 電器電纜上市嵩益集團

38.80 ▼-1.70 -4.20% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	2,355	38.80	6	38.85	6	39.80	39.80	38.20	40.50

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	38.80	38.85	38.80	-1.70	65	2355
13:24:34	38.75	38.85	38.75	-1.75	1	2290
13:24:34	38.80	38.85	38.80	-1.70	1	2289
13:24:34	38.75	38.80	38.80	-1.70	1	2288
13:24:32	38.75	38.80	38.80	-1.70	2	2287
13:24:32	38.75	38.80	38.80	-1.70	1	2285
13:24:29	38.75	38.80	38.75	-1.75	1	2284
13:24:20	38.75	38.85	38.75	-1.75	1	2283
13:24:17	38.80	38.85	38.80	-1.70	12	2282
13:24:17	38.80	38.85	38.80	-1.70	2	2270
13:24:12	38.80	38.85	38.80	-1.70	3	2268
13:24:12	38.80	38.85	38.80	-1.70	10	2265
13:24:08	38.80	38.85	38.80	-1.70	2	2255
13:23:04	38.80	38.85	38.80	-1.70	1	2253
13:22:51	38.80	38.85	38.80	-1.70	1	2252
13:22:48	38.80	38.85	38.80	-1.70	2	2251
13:22:26	38.80	38.85	38.80	-1.70	1	2249
13:22:08	38.75	38.80	38.80	-1.70	2	2248
13:21:47	38.75	38.80	38.80	-1.70	1	2246
13:21:38	38.75	38.80	38.80	-1.70	1	2245
13:21:23	38.75	38.80	38.80	-1.70	5	2244
13:21:23	38.75	38.80	38.75	-1.75	1	2239
13:21:05	38.75	38.80	38.75	-1.75	1	2238
13:21:03	38.75	38.80	38.75	-1.75	1	2237
13:20:59	38.75	38.80	38.75	-1.75	3	2236
13:20:24	38.75	38.80	38.75	-1.75	2	2233
13:20:12	38.75	38.80	38.75	-1.75	1	2231
13:20:11	38.75	38.80	38.75	-1.75	1	2230
13:19:54	38.75	38.80	38.75	-1.75	1	2229
13:19:54	38.75	38.80	38.75	-1.75	2	2228
13:19:54	38.75	38.80	38.75	-1.75	1	2226
13:19:52	38.75	38.80	38.75	-1.75	4	2225
13:19:52	38.75	38.80	38.75	-1.75	1	2221
13:19:52	38.75	38.80	38.75	-1.75	3	2220
13:19:52	38.75	38.80	38.75	-1.75	1	2217
13:19:51	38.80	38.85	38.80	-1.70	17	2216
13:19:51	38.80	38.85	38.80	-1.70	7	2199
13:19:51	38.80	38.85	38.80	-1.70	3	2192
13:19:13	38.80	38.85	38.80	-1.70	1	2189
13:18:54	38.80	38.85	38.80	-1.70	1	2188
13:18:54	38.80	38.85	38.80	-1.70	1	2187
13:18:38	38.80	38.85	38.85	-1.65	1	2186
13:16:58	38.85	38.90	38.85	-1.65	1	2185
13:16:50	38.80	38.85	38.85	-1.65	1	2184
13:15:00	38.80	38.90	38.80	-1.70	1	2183
13:14:58	38.85	38.90	38.85	-1.65	4	2182
13:14:58	38.85	38.90	38.85	-1.65	1	2178
13:14:58	38.85	38.90	38.85	-1.65	1	2177
13:14:58	38.80	38.85	38.85	-1.65	7	2176
13:14:58	38.80	38.85	38.85	-1.65	1	2169
13:14:37	38.80	38.85	38.85	-1.65	1	2168
13:13:46	38.80	38.85	38.80	-1.70	1	2167
13:13:22	38.80	38.85	38.85	-1.65	2	2166
13:10:04	38.80	38.85	38.80	-1.70	1	2164
13:10:00	38.80	38.85	38.85	-1.65	1	2163
13:09:57	38.80	38.85	38.80	-1.70	1	2162
13:08:45	38.80	38.90	38.80	-1.70	1	2161
13:08:45	38.85	38.90	38.85	-1.65	5	2160
13:08:37	38.80	38.90	38.80	-1.70	1	2155
13:08:37	38.85	38.90	38.85	-1.65	4	2154
13:08:31	38.80	38.85	38.85	-1.65	1	2150
13:07:05	38.80	38.90	38.80	-1.70	1	2149
13:07:05	38.80	38.90	38.80	-1.70	1	2148
13:07:05	38.80	38.90	38.80	-1.70	1	2147
13:07:05	38.85	38.90	38.85	-1.65	1	2146
13:06:16	38.80	38.90	38.90	-1.60	1	2145
13:05:21	38.85	38.90	38.85	-1.65	3	2144
13:05:21	38.85	38.90	38.85	-1.65	4	2141
13:05:13	38.85	38.90	38.85	-1.65	1	2137
13:04:50	38.80	38.85	38.85	-1.65	4	2136
13:03:27	38.80	38.85	38.85	-1.65	5	2132
13:03:27	38.80	38.85	38.85	-1.65	1	2127
13:03:00	38.75	38.80	38.80	-1.70	7	2126
13:00:15	38.75	38.80	38.75	-1.75	1	2119
13:00:15	38.75	38.80	38.75	-1.75	1	2118
13:00:15	38.80	38.85	38.80	-1.70	29	2117
12:59:48	38.80	38.85	38.80	-1.70	1	2088
12:56:34	38.80	38.85	38.80	-1.70	1	2087
12:56:32	38.80	38.85	38.80	-1.70	1	2086
12:55:20	38.80	38.85	38.80	-1.70	1	2085
12:55:19	38.85	38.90	38.85	-1.65	5	2084
12:53:28	38.80	38.90	38.80	-1.70	1	2079
12:53:23	38.80	38.90	38.80	-1.70	1	2078
12:49:31	38.80	38.85	38.80	-1.70	1	2077
12:49:25	38.80	38.85	38.80	-1.70	1	2076
12:49:00	38.80	38.90	38.80	-1.70	8	2075
12:46:50	38.80	38.90	38.80	-1.70	1	2067
12:45:50	38.80	38.90	38.90	-1.60	1	2066
12:43:58	38.80	38.90	38.90	-1.60	1	2065
12:42:35	38.75	38.80	38.75	-1.75	1	2064
12:42:35	38.75	38.80	38.80	-1.70	2	2063
12:42:01	38.75	38.80	38.75	-1.75	8	2061
12:42:01	38.80	38.85	38.80	-1.70	4	2053
12:42:01	38.80	38.85	38.80	-1.70	50	2049
12:41:02	38.80	38.85	38.85	-1.65	1	1999
12:40:19	38.80	38.85	38.85	-1.65	1	1998
12:39:16	38.80	38.85	38.85	-1.65	1	1997
12:38:37	38.80	38.85	38.85	-1.65	1	1996
12:37:15	38.80	38.85	38.85	-1.65	5	1995
12:35:20	38.80	38.85	38.80	-1.70	1	1990
12:35:20	38.80	38.85	38.85	-1.65	2	1989
12:34:36	38.85	38.90	38.85	-1.65	3	1987
12:34:02	38.85	38.90	38.85	-1.65	1	1984
12:33:33	38.80	38.85	38.85	-1.65	2	1983
12:33:24	38.80	38.85	38.85	-1.65	1	1981
12:33:16	38.80	38.85	38.85	-1.65	2	1980
12:32:17	38.80	38.85	38.80	-1.70	1	1978
12:32:17	38.80	38.85	38.85	-1.65	4	1977
12:30:39	38.80	38.85	38.85	-1.65	2	1973
12:29:55	38.80	38.85	38.80	-1.70	1	1971
12:29:55	38.80	38.85	38.80	-1.70	1	1970
12:29:52	38.80	38.85	38.80	-1.70	2	1969
12:29:47	38.80	38.85	38.80	-1.70	1	1967
12:29:42	38.80	38.85	38.80	-1.70	1	1966
12:29:15	38.80	38.85	38.80	-1.70	3	1965
12:28:57	38.85	38.90	38.85	-1.65	1	1962
12:28:38	38.80	38.85	38.85	-1.65	1	1961
12:27:22	38.80	38.85	38.85	-1.65	1	1960
12:27:19	38.80	38.85	38.85	-1.65	2	1959
12:26:00	38.80	38.85	38.85	-1.65	1	1957
12:25:16	38.85	38.90	38.85	-1.65	5	1956
12:23:57	38.80	38.85	38.85	-1.65	1	1951
12:23:54	38.80	38.85	38.85	-1.65	1	1950
12:23:49	38.80	38.85	38.85	-1.65	5	1949
12:20:00	38.80	38.85	38.85	-1.65	1	1944
12:19:38	38.85	38.95	38.85	-1.65	13	1943
12:14:21	38.85	38.95	38.85	-1.65	5	1930
12:13:42	38.90	38.95	38.90	-1.60	1	1925
12:12:13	38.90	38.95	38.90	-1.60	1	1924
12:11:45	38.90	38.95	38.90	-1.60	1	1923
12:11:35	38.85	38.90	38.90	-1.60	1	1922
12:08:56	38.85	38.90	38.85	-1.65	1	1921
12:06:31	38.95	39.00	38.95	-1.55	5	1920
12:05:41	38.95	39.00	38.95	-1.55	1	1915
12:05:41	38.95	39.00	39.00	-1.50	5	1914
12:05:16	38.95	39.00	39.00	-1.50	1	1909
12:04:51	38.95	39.00	39.00	-1.50	2	1908
12:03:29	38.95	39.00	38.95	-1.55	2	1906
11:59:12	38.95	39.00	38.95	-1.55	1	1904
11:59:12	38.85	38.95	38.95	-1.55	3	1903
11:56:39	38.90	38.95	38.90	-1.60	1	1900
11:56:39	38.85	38.90	38.90	-1.60	3	1899
11:55:27	38.85	38.90	38.90	-1.60	1	1896
11:52:56	38.80	38.85	38.85	-1.65	1	1895
11:51:36	38.80	38.85	38.80	-1.70	1	1894
11:51:36	38.80	38.85	38.85	-1.65	5	1893
11:50:32	38.80	38.85	38.85	-1.65	2	1888
11:49:42	38.80	38.85	38.85	-1.65	1	1886
11:49:16	38.80	38.85	38.85	-1.65	1	1885
11:49:12	38.80	38.85	38.80	-1.70	1	1884
11:49:11	38.80	38.85	38.85	-1.65	1	1883
11:49:01	38.80	38.85	38.85	-1.65	3	1882
11:44:31	38.80	38.85	38.80	-1.70	1	1879
11:44:31	38.85	38.90	38.85	-1.65	7	1878
11:40:40	38.85	38.90	38.85	-1.65	2	1871
11:40:40	38.85	38.90	38.85	-1.65	10	1869
11:37:46	38.85	38.90	38.85	-1.65	1	1859
11:37:46	38.80	38.85	38.85	-1.65	7	1858
11:37:31	38.80	38.85	38.85	-1.65	2	1851
11:36:44	38.80	38.85	38.85	-1.65	1	1849
11:35:20	38.85	38.90	38.85	-1.65	3	1848
11:33:45	38.85	38.90	38.90	-1.60	1	1845
11:30:27	38.85	38.90	38.85	-1.65	1	1844
11:28:21	38.85	38.90	38.85	-1.65	2	1843
11:28:21	38.80	38.85	38.85	-1.65	10	1841
11:28:04	38.80	38.85	38.85	-1.65	10	1831
11:27:31	38.80	38.90	38.80	-1.70	2	1821
11:25:49	38.85	38.90	38.80	-1.70	9	1819
11:25:49	38.85	38.90	38.85	-1.65	1	1810
11:24:46	38.80	38.85	38.85	-1.65	1	1809
11:23:40	38.80	38.85	38.85	-1.65	1	1808
11:23:18	38.80	38.85	38.85	-1.65	1	1807
11:22:34	38.80	38.85	38.80	-1.70	2	1806
11:22:30	38.80	38.85	38.80	-1.70	5	1804
11:21:35	38.80	38.85	38.80	-1.70	1	1799
11:21:33	38.80	38.85	38.85	-1.65	1	1798
11:20:10	38.80	38.85	38.80	-1.70	1	1797
11:20:05	38.75	38.80	38.80	-1.70	7	1796
11:19:14	38.75	38.80	38.75	-1.75	2	1789
11:19:03	38.75	38.80	38.75	-1.75	1	1787
11:19:00	38.75	38.80	38.75	-1.75	1	1786
11:19:00	38.75	38.80	38.75	-1.75	8	1785
11:18:58	38.75	38.80	38.75	-1.75	1	1777
11:18:20	38.75	38.80	38.80	-1.70	1	1776
11:17:17	38.75	38.80	38.75	-1.75	1	1775
11:17:05	38.75	38.80	38.80	-1.70	1	1774
11:16:55	38.75	38.80	38.80	-1.70	1	1773
11:13:20	38.80	38.85	38.80	-1.70	48	1772
11:12:55	38.80	38.85	38.85	-1.65	5	1724
11:11:54	38.80	38.85	38.80	-1.70	1	1719
11:10:32	38.80	38.85	38.85	-1.65	1	1718
11:09:07	38.85	38.90	38.85	-1.65	21	1717
11:06:30	38.85	38.90	38.85	-1.65	1	1696
11:05:00	38.85	38.95	38.85	-1.65	1	1695
11:05:00	38.90	38.95	38.90	-1.60	1	1694
11:04:59	38.90	38.95	38.90	-1.60	2	1693
11:04:57	38.90	38.95	38.90	-1.60	1	1691
11:03:55	38.90	38.95	38.90	-1.60	6	1690
11:03:55	38.90	38.95	38.90	-1.60	4	1684
10:58:30	38.90	38.95	38.95	-1.55	1	1680
10:57:34	38.90	38.95	38.95	-1.55	3	1679
10:52:02	38.90	38.95	38.90	-1.60	1	1676
10:51:08	38.90	38.95	38.95	-1.55	2	1675
10:50:58	38.90	39.00	38.90	-1.60	29	1673
10:50:35	38.95	39.05	38.95	-1.55	4	1644
10:50:35	39.00	39.05	39.00	-1.50	1	1640
10:47:52	38.95	39.00	39.00	-1.50	1	1639
10:47:15	38.90	39.00	38.90	-1.60	1	1638
10:47:00	38.95	39.05	38.95	-1.55	1	1637
10:46:45	38.90	38.95	38.95	-1.55	3	1636
10:45:18	38.95	39.00	38.95	-1.55	9	1633
10:45:03	38.95	39.00	38.95	-1.55	1	1624
10:44:56	38.95	39.00	38.95	-1.55	1	1623
10:44:56	38.95	39.00	38.95	-1.55	1	1622
10:44:04	38.95	39.00	38.95	-1.55	1	1621
10:42:42	39.00	39.05	39.00	-1.50	1	1620
10:41:58	39.00	39.05	39.00	-1.50	2	1619
10:41:11	39.00	39.05	39.00	-1.50	2	1617
10:39:53	38.95	39.00	39.00	-1.50	1	1615
10:39:37	38.95	39.00	39.00	-1.50	1	1614
10:37:15	38.95	39.15	38.90	-1.60	4	1613
10:37:15	38.95	39.15	38.95	-1.55	6	1609
10:36:49	38.90	39.05	39.10	-1.40	2	1603
10:36:49	38.90	39.05	39.05	-1.45	1	1601
10:36:35	38.90	38.95	38.95	-1.55	3	1600
10:35:33	38.90	38.95	38.90	-1.60	5	1597
10:35:19	38.95	39.00	38.95	-1.55	1	1592
10:35:19	38.95	39.00	38.95	-1.55	6	1591
10:35:18	39.00	39.05	39.00	-1.50	12	1585
10:35:18	39.00	39.05	39.00	-1.50	3	1573
10:35:18	39.00	39.05	39.00	-1.50	8	1570
10:34:55	39.00	39.05	39.05	-1.45	1	1562
10:34:47	39.00	39.05	39.00	-1.50	6	1561
10:33:51	39.00	39.05	39.00	-1.50	6	1555
10:33:23	39.05	39.10	39.05	-1.45	1	1549
10:32:23	39.05	39.10	39.05	-1.45	1	1548
10:32:01	39.00	39.10	39.00	-1.50	1	1547
10:31:32	39.00	39.10	39.00	-1.50	1	1546
10:31:30	39.05	39.10	39.05	-1.45	1	1545
10:31:24	39.05	39.10	39.05	-1.45	1	1544
10:27:54	39.10	39.15	39.10	-1.40	3	1543
10:27:54	39.10	39.15	39.10	-1.40	1	1540
10:27:54	39.00	39.10	39.10	-1.40	6	1539
10:27:30	39.05	39.10	39.05	-1.45	1	1533
10:27:14	39.05	39.10	39.05	-1.45	17	1532
10:27:14	39.05	39.10	39.05	-1.45	2	1515
10:27:14	39.05	39.10	39.05	-1.45	7	1513
10:27:12	39.05	39.10	39.05	-1.45	1	1506
10:24:24	39.00	39.05	39.05	-1.45	2	1505
10:22:11	38.95	39.00	39.00	-1.50	3	1503
10:21:43	39.00	39.10	39.00	-1.50	1	1500
10:20:42	39.00	39.10	39.00	-1.50	4	1499
10:19:52	38.95	39.00	39.00	-1.50	1	1495
10:17:44	38.90	39.00	38.90	-1.60	1	1494
10:17:33	38.90	39.00	38.90	-1.60	7	1493
10:16:48	38.90	38.95	38.90	-1.60	2	1486
10:16:21	38.95	39.00	38.95	-1.55	6	1484
10:16:07	39.00	39.10	39.00	-1.50	5	1478
10:15:29	39.00	39.10	39.10	-1.40	2	1473
10:14:37	39.05	39.10	39.10	-1.40	1	1471
10:14:25	39.05	39.10	39.10	-1.40	1	1470
10:14:07	39.05	39.10	39.10	-1.40	1	1469
10:12:18	39.05	39.10	39.05	-1.45	1	1468
10:12:01	39.00	39.10	39.10	-1.40	2	1467
10:11:54	39.00	39.05	39.05	-1.45	1	1465
10:11:54	39.00	39.05	39.05	-1.45	2	1464
10:11:32	38.95	39.05	39.05	-1.45	1	1462
10:06:51	38.85	38.90	38.90	-1.60	1	1461
10:05:47	38.85	38.90	38.90	-1.60	1	1460
10:05:29	38.85	38.90	38.90	-1.60	1	1459
10:03:44	38.85	38.90	38.85	-1.65	1	1458
10:03:39	38.85	38.90	38.85	-1.65	2	1457
10:02:39	38.80	38.85	38.85	-1.65	1	1455
10:02:33	38.90	38.95	38.80	-1.70	1	1454
10:02:17	38.80	38.85	38.80	-1.70	1	1453
10:02:17	38.80	38.85	38.80	-1.70	2	1452
10:02:17	38.85	38.90	38.85	-1.65	9	1450
10:02:03	38.90	38.95	38.90	-1.60	4	1441
10:00:51	38.85	38.95	38.85	-1.65	1	1437
10:00:14	38.85	39.00	38.85	-1.65	2	1436
09:58:45	38.85	38.90	38.85	-1.65	1	1434
09:58:08	38.85	38.95	38.85	-1.65	1	1433
09:58:02	38.80	38.85	38.85	-1.65	1	1432
09:57:46	38.80	38.85	38.85	-1.65	1	1431
09:57:08	38.85	38.90	38.85	-1.65	4	1430
09:56:40	38.85	38.90	38.85	-1.65	1	1426
09:55:46	38.85	38.90	38.85	-1.65	1	1425
09:55:45	38.85	38.90	38.90	-1.60	1	1424
09:55:38	38.80	38.85	38.85	-1.65	1	1423
09:55:17	38.90	38.95	38.85	-1.65	6	1422
09:55:03	38.90	38.95	38.90	-1.60	1	1416
09:55:03	38.90	38.95	38.90	-1.60	4	1415
09:55:03	38.90	38.95	38.90	-1.60	1	1411
09:54:59	38.90	38.95	38.90	-1.60	1	1410
09:54:54	38.90	38.95	38.90	-1.60	2	1409
09:54:16	38.95	39.00	38.95	-1.55	6	1407
09:53:23	38.95	39.00	38.95	-1.55	4	1401
09:53:23	38.95	39.00	38.95	-1.55	1	1397
09:53:23	38.95	39.00	38.95	-1.55	4	1396
09:53:23	38.95	39.00	38.95	-1.55	1	1392
09:53:21	39.00	39.05	39.00	-1.50	2	1391
09:53:21	39.00	39.05	39.00	-1.50	2	1389
09:53:21	39.00	39.05	39.00	-1.50	1	1387
09:53:21	39.00	39.05	39.00	-1.50	6	1386
09:53:21	39.00	39.05	39.00	-1.50	1	1380
09:52:57	39.00	39.05	39.00	-1.50	1	1379
09:52:56	39.05	39.10	39.05	-1.45	7	1378
09:52:46	39.05	39.10	39.05	-1.45	5	1371
09:52:09	39.10	39.15	39.10	-1.40	1	1366
09:52:08	39.05	39.10	39.10	-1.40	1	1365
09:51:31	39.05	39.10	39.10	-1.40	1	1364
09:50:46	39.05	39.10	39.05	-1.45	3	1363
09:50:26	39.05	39.10	39.10	-1.40	1	1360
09:50:14	39.05	39.10	39.10	-1.40	1	1359
09:49:57	39.05	39.10	39.10	-1.40	1	1358
09:48:49	39.05	39.10	39.05	-1.45	2	1357
09:48:35	39.05	39.10	39.10	-1.40	1	1355
09:48:16	39.05	39.15	39.15	-1.35	3	1354
09:47:49	39.00	39.15	39.15	-1.35	1	1351
09:47:39	39.00	39.15	39.15	-1.35	1	1350
09:47:36	39.00	39.15	39.00	-1.50	9	1349
09:47:36	39.05	39.15	39.05	-1.45	2	1340
09:47:34	39.05	39.20	39.20	-1.30	1	1338
09:47:27	39.05	39.20	39.20	-1.30	1	1337
09:47:18	39.05	39.20	39.20	-1.30	1	1336
09:47:09	39.05	39.20	39.20	-1.30	1	1335
09:46:59	39.05	39.20	39.20	-1.30	1	1334
09:46:49	39.05	39.15	39.15	-1.35	1	1333
09:46:40	39.05	39.15	39.15	-1.35	1	1332
09:46:33	39.05	39.15	39.15	-1.35	1	1331
09:46:31	39.05	39.15	39.15	-1.35	1	1330
09:46:14	39.05	39.15	39.15	-1.35	1	1329
09:45:34	39.05	39.15	39.05	-1.45	4	1328
09:45:32	39.00	39.15	39.00	-1.50	2	1324
09:44:43	39.10	39.20	39.00	-1.50	3	1322
09:44:43	39.10	39.20	39.05	-1.45	12	1319
09:44:43	39.10	39.20	39.10	-1.40	5	1307
09:44:22	39.15	39.20	39.15	-1.35	1	1302
09:44:14	39.10	39.15	39.15	-1.35	1	1301
09:43:42	39.15	39.20	39.15	-1.35	1	1300
09:43:41	39.10	39.15	39.15	-1.35	1	1299
09:43:19	39.10	39.15	39.15	-1.35	1	1298
09:43:14	39.10	39.15	39.15	-1.35	1	1297
09:43:05	39.10	39.15	39.10	-1.40	3	1296
09:43:03	39.15	39.20	39.15	-1.35	1	1293
09:42:59	39.10	39.15	39.15	-1.35	1	1292
09:42:54	39.10	39.15	39.15	-1.35	1	1291
09:42:54	39.10	39.15	39.15	-1.35	1	1290
09:42:43	39.10	39.15	39.15	-1.35	1	1289
09:42:39	39.10	39.15	39.15	-1.35	1	1288
09:42:10	39.05	39.15	39.15	-1.35	10	1287
09:42:00	39.05	39.15	39.15	-1.35	1	1277
09:41:50	39.05	39.15	39.15	-1.35	1	1276
09:41:45	39.10	39.15	39.10	-1.40	1	1275
09:41:42	39.10	39.15	39.10	-1.40	1	1274
09:41:40	39.05	39.10	39.10	-1.40	2	1273
09:41:11	39.05	39.10	39.10	-1.40	1	1271
09:40:36	39.05	39.10	39.05	-1.45	1	1270
09:40:26	39.00	39.05	39.05	-1.45	1	1269
09:40:10	39.00	39.05	39.05	-1.45	1	1268
09:40:05	39.00	39.05	39.05	-1.45	1	1267
09:38:30	39.00	39.05	39.05	-1.45	1	1266
09:37:42	39.05	39.10	39.05	-1.45	1	1265
09:37:00	39.00	39.05	39.05	-1.45	1	1264
09:36:12	38.95	39.00	39.00	-1.50	16	1263
09:36:12	38.95	39.00	39.00	-1.50	1	1247
09:35:55	38.95	39.00	39.00	-1.50	1	1246
09:35:44	38.95	39.00	39.00	-1.50	1	1245
09:35:29	38.90	38.95	38.95	-1.55	12	1244
09:34:15	38.85	38.95	38.95	-1.55	1	1232
09:34:10	38.85	39.00	39.00	-1.50	1	1231
09:34:10	38.95	39.00	38.95	-1.55	1	1230
09:33:59	38.95	39.00	38.95	-1.55	10	1229
09:33:56	38.90	39.00	38.90	-1.60	1	1219
09:33:49	38.95	39.00	38.95	-1.55	1	1218
09:33:37	38.85	38.90	38.90	-1.60	1	1217
09:33:37	38.90	39.00	38.90	-1.60	9	1216
09:33:09	38.90	39.00	38.90	-1.60	1	1207
09:33:09	38.90	38.95	38.95	-1.55	3	1206
09:33:09	38.85	38.90	38.90	-1.60	2	1203
09:33:09	38.85	38.90	38.90	-1.60	15	1201
09:31:43	38.85	38.90	38.85	-1.65	4	1186
09:31:43	38.80	38.85	38.85	-1.65	6	1182
09:31:20	38.80	38.85	38.85	-1.65	1	1176
09:31:04	38.85	38.90	38.85	-1.65	5	1175
09:31:03	38.80	38.85	38.85	-1.65	1	1170
09:31:01	38.80	38.85	38.85	-1.65	1	1169
09:30:52	38.80	38.85	38.85	-1.65	2	1168
09:30:50	38.75	38.80	38.85	-1.65	1	1166
09:30:41	38.80	38.85	38.85	-1.65	1	1165
09:30:32	38.80	38.85	38.85	-1.65	1	1164
09:30:29	38.80	38.85	38.85	-1.65	1	1163
09:30:24	38.80	38.85	38.85	-1.65	1	1162
09:30:10	38.75	38.80	38.80	-1.70	5	1161
09:30:08	38.75	38.80	38.80	-1.70	1	1156
09:29:56	38.75	38.80	38.80	-1.70	1	1155
09:29:50	38.75	38.80	38.80	-1.70	1	1154
09:29:47	38.75	38.80	38.80	-1.70	3	1153
09:29:11	38.75	38.80	38.75	-1.75	1	1150
09:28:43	38.75	38.80	38.75	-1.75	5	1149
09:28:03	38.75	38.80	38.80	-1.70	1	1144
09:26:46	38.70	38.75	38.75	-1.75	1	1143
09:25:57	38.70	38.75	38.70	-1.80	1	1142
09:25:15	38.65	38.70	38.70	-1.80	1	1141
09:25:15	38.65	38.70	38.70	-1.80	3	1140
09:25:15	38.65	38.70	38.70	-1.80	3	1137
09:25:15	38.65	38.70	38.70	-1.80	1	1134
09:24:54	38.65	38.70	38.70	-1.80	2	1133
09:24:46	38.65	38.70	38.70	-1.80	2	1131
09:24:32	38.65	38.70	38.70	-1.80	4	1129
09:24:30	38.65	38.70	38.70	-1.80	5	1125
09:24:02	38.65	38.70	38.65	-1.85	1	1120
09:22:06	38.65	38.70	38.65	-1.85	3	1119
09:22:06	38.70	38.75	38.70	-1.80	1	1116
09:21:35	38.65	38.70	38.70	-1.80	1	1115
09:21:15	38.70	38.80	38.70	-1.80	6	1114
09:21:15	38.80	38.85	38.80	-1.70	3	1108
09:21:15	38.70	38.75	38.75	-1.75	2	1105
09:21:13	38.80	38.90	38.75	-1.75	8	1103
09:21:13	38.80	38.90	38.80	-1.70	1	1095
09:21:09	38.80	38.95	38.80	-1.70	1	1094
09:21:08	38.75	38.80	38.90	-1.60	3	1093
09:21:08	38.75	38.80	38.80	-1.70	7	1090
09:21:06	38.75	38.80	38.80	-1.70	1	1083
09:21:01	38.75	38.80	38.80	-1.70	1	1082
09:20:55	38.75	38.80	38.80	-1.70	3	1081
09:20:49	38.75	38.80	38.80	-1.70	1	1078
09:20:27	38.75	38.80	38.75	-1.75	1	1077
09:20:20	38.75	38.80	38.80	-1.70	1	1076
09:20:18	38.75	38.80	38.80	-1.70	1	1075
09:20:13	38.75	38.80	38.80	-1.70	1	1074
09:19:43	38.70	38.75	38.75	-1.75	2	1073
09:18:57	38.65	38.70	38.70	-1.80	4	1071
09:18:54	38.65	38.70	38.70	-1.80	4	1067
09:18:50	38.70	38.75	38.70	-1.80	7	1063
09:18:25	38.65	38.70	38.70	-1.80	1	1056
09:18:25	38.65	38.70	38.70	-1.80	7	1055
09:18:17	38.70	38.75	38.70	-1.80	1	1048
09:18:04	38.65	38.70	38.70	-1.80	5	1047
09:18:03	38.65	38.70	38.65	-1.85	2	1042
09:17:55	38.65	38.70	38.70	-1.80	1	1040
09:17:48	38.70	38.75	38.70	-1.80	5	1039
09:17:29	38.65	38.70	38.70	-1.80	1	1034
09:17:17	38.65	38.70	38.70	-1.80	4	1033
09:17:01	38.70	38.75	38.70	-1.80	5	1029
09:16:54	38.60	38.65	38.65	-1.85	2	1024
09:16:54	38.65	38.75	38.65	-1.85	8	1022
09:16:41	38.70	38.75	38.70	-1.80	1	1014
09:16:11	38.60	38.65	38.65	-1.85	5	1013
09:16:11	38.60	38.65	38.65	-1.85	4	1008
09:16:10	38.65	38.70	38.65	-1.85	2	1004
09:16:04	38.65	38.75	38.65	-1.85	3	1002
09:16:02	38.65	38.75	38.65	-1.85	1	999
09:15:59	38.60	38.65	38.65	-1.85	7	998
09:15:57	38.55	38.60	38.60	-1.90	2	991
09:15:57	38.55	38.60	38.60	-1.90	4	989
09:15:42	38.55	38.60	38.55	-1.95	4	985
09:15:22	38.55	38.60	38.60	-1.90	2	981
09:15:14	38.60	38.65	38.60	-1.90	7	979
09:14:44	38.55	38.60	38.60	-1.90	1	972
09:14:43	38.55	38.60	38.60	-1.90	1	971
09:14:30	38.55	38.60	38.60	-1.90	1	970
09:14:29	38.60	38.65	38.60	-1.90	1	969
09:14:21	38.55	38.60	38.60	-1.90	5	968
09:14:13	38.55	38.60	38.60	-1.90	1	963
09:13:44	38.55	38.65	38.65	-1.85	1	962
09:13:43	38.55	38.65	38.65	-1.85	2	961
09:13:33	38.60	38.65	38.60	-1.90	4	959
09:12:41	38.60	38.65	38.65	-1.85	1	955
09:12:41	38.60	38.65	38.65	-1.85	1	954
09:12:38	38.55	38.65	38.65	-1.85	1	953
09:12:33	38.55	38.65	38.65	-1.85	1	952
09:12:30	38.55	38.65	38.65	-1.85	2	951
09:12:24	38.50	38.60	38.60	-1.90	1	949
09:12:19	38.55	38.60	38.55	-1.95	2	948
09:12:17	38.50	38.60	38.60	-1.90	1	946
09:12:16	38.50	38.60	38.60	-1.90	1	945
09:12:15	38.50	38.60	38.60	-1.90	1	944
09:12:10	38.50	38.60	38.60	-1.90	1	943
09:12:04	38.60	38.65	38.60	-1.90	1	942
09:12:02	38.60	38.65	38.65	-1.85	1	941
09:11:54	38.55	38.70	38.70	-1.80	1	940
09:11:45	38.50	38.60	38.60	-1.90	1	939
09:11:40	38.45	38.60	38.45	-2.05	1	938
09:11:30	38.40	38.50	38.50	-2.00	5	937
09:11:22	38.35	38.45	38.45	-2.05	1	932
09:11:22	38.30	38.45	38.45	-2.05	1	931
09:11:18	38.45	38.50	38.45	-2.05	1	930
09:11:18	38.25	38.45	38.45	-2.05	3	929
09:11:15	38.25	38.40	38.40	-2.10	1	926
09:11:14	38.40	38.45	38.40	-2.10	1	925
09:11:14	38.25	38.40	38.40	-2.10	2	924
09:11:13	38.25	38.40	38.25	-2.25	2	922
09:11:13	38.25	38.40	38.25	-2.25	1	920
09:11:13	38.25	38.40	38.25	-2.25	1	919
09:11:13	38.25	38.35	38.35	-2.15	2	918
09:11:13	38.20	38.35	38.35	-2.15	4	916
09:11:12	38.35	38.40	38.20	-2.30	13	912
09:11:12	38.35	38.40	38.25	-2.25	7	899
09:11:12	38.35	38.40	38.30	-2.20	15	892
09:11:12	38.35	38.40	38.35	-2.15	10	877
09:11:12	38.35	38.40	38.40	-2.10	1	867
09:11:11	38.35	38.40	38.35	-2.15	1	866
09:11:11	38.35	38.40	38.40	-2.10	10	865
09:11:08	38.35	38.40	38.40	-2.10	2	855
09:11:04	38.40	38.45	38.40	-2.10	12	853
09:11:02	38.40	38.45	38.45	-2.05	1	841
09:10:59	38.40	38.45	38.40	-2.10	4	840
09:10:50	38.40	38.45	38.40	-2.10	2	836
09:10:49	38.45	38.50	38.45	-2.05	1	834
09:10:43	38.40	38.45	38.45	-2.05	5	833
09:10:39	38.35	38.45	38.45	-2.05	2	828
09:10:36	38.40	38.45	38.40	-2.10	2	826
09:10:18	38.40	38.45	38.45	-2.05	5	824
09:10:17	38.40	38.45	38.40	-2.10	1	819
09:10:08	38.40	38.45	38.40	-2.10	1	818
09:10:08	38.40	38.45	38.40	-2.10	2	817
09:10:08	38.40	38.45	38.40	-2.10	4	815
09:10:05	38.40	38.45	38.40	-2.10	5	811
09:10:05	38.45	38.50	38.45	-2.05	11	806
09:10:05	38.55	38.70	38.50	-2.00	19	795
09:10:05	38.55	38.70	38.55	-1.95	21	776
09:09:55	38.60	38.70	38.60	-1.90	1	755
09:09:55	38.65	38.75	38.55	-1.95	1	754
09:09:55	38.65	38.75	38.60	-1.90	11	753
09:09:55	38.65	38.75	38.65	-1.85	9	742
09:09:52	38.65	38.75	38.75	-1.75	2	733
09:09:34	38.65	38.75	38.75	-1.75	2	731
09:09:31	38.70	38.75	38.70	-1.80	1	729
09:09:30	38.65	38.75	38.75	-1.75	1	728
09:09:27	38.70	38.75	38.70	-1.80	1	727
09:09:16	38.65	38.80	38.65	-1.85	4	726
09:09:14	38.65	38.75	38.75	-1.75	1	722
09:09:03	38.65	38.75	38.80	-1.70	8	721
09:09:03	38.65	38.75	38.75	-1.75	2	713
09:08:59	38.60	38.65	38.65	-1.85	4	711
09:08:58	38.70	38.80	38.65	-1.85	14	707
09:08:58	38.70	38.80	38.70	-1.80	7	693
09:08:44	38.80	38.85	38.80	-1.70	3	686
09:08:38	38.75	38.90	38.75	-1.75	6	683
09:08:22	38.75	38.85	38.75	-1.75	1	677
09:08:17	38.75	38.85	38.75	-1.75	1	676
09:08:16	38.75	38.90	38.75	-1.75	1	675
09:08:14	38.75	38.90	38.70	-1.80	10	674
09:08:14	38.75	38.90	38.75	-1.75	5	664
09:07:56	38.65	38.70	38.70	-1.80	10	659
09:07:39	38.50	38.60	38.60	-1.90	1	649
09:07:39	38.50	38.60	38.50	-2.00	3	648
09:07:27	38.60	38.70	38.60	-1.90	5	645
09:07:27	38.65	38.70	38.65	-1.85	1	640
09:07:26	38.65	38.70	38.65	-1.85	1	639
09:07:22	38.65	38.70	38.65	-1.85	2	638
09:07:07	38.60	38.65	38.65	-1.85	1	636
09:07:02	38.60	38.70	38.60	-1.90	1	635
09:06:54	38.50	38.60	38.60	-1.90	1	634
09:06:50	38.50	38.65	38.65	-1.85	1	633
09:06:47	38.60	38.65	38.60	-1.90	2	632
09:06:43	38.45	38.50	38.50	-2.00	2	630
09:06:43	38.45	38.50	38.50	-2.00	8	628
09:06:43	38.60	38.75	38.50	-2.00	19	620
09:06:43	38.60	38.75	38.55	-1.95	12	601
09:06:43	38.60	38.75	38.60	-1.90	1	589
09:06:42	38.70	38.75	38.70	-1.80	7	588
09:06:42	38.55	38.70	38.70	-1.80	3	581
09:06:38	38.55	38.60	38.60	-1.90	1	578
09:06:36	38.55	38.65	38.60	-1.90	1	577
09:06:26	38.55	38.60	38.65	-1.85	1	576
09:06:26	38.55	38.60	38.60	-1.90	4	575
09:06:20	38.55	38.60	38.55	-1.95	2	571
09:06:19	38.55	38.60	38.60	-1.90	1	569
09:06:19	38.55	38.60	38.55	-1.95	3	568
09:06:16	38.55	38.60	38.55	-1.95	6	565
09:06:14	38.60	38.65	38.60	-1.90	1	559
09:06:04	38.60	38.65	38.60	-1.90	3	558
09:05:56	38.50	38.60	38.60	-1.90	2	555
09:05:55	38.55	38.60	38.55	-1.95	1	553
09:05:51	38.55	38.60	38.55	-1.95	3	552
09:05:48	38.55	38.70	38.55	-1.95	2	549
09:05:35	38.35	38.50	38.55	-1.95	3	547
09:05:35	38.35	38.50	38.50	-2.00	2	544
09:05:31	38.35	38.45	38.45	-2.05	2	542
09:05:31	38.35	38.45	38.45	-2.05	1	540
09:05:30	38.40	38.50	38.40	-2.10	4	539
09:05:30	38.40	38.50	38.40	-2.10	6	535
09:05:30	38.40	38.55	38.40	-2.10	1	529
09:05:26	38.50	38.55	38.50	-2.00	1	528
09:05:17	38.45	38.60	38.45	-2.05	5	527
09:05:16	38.45	38.65	38.65	-1.85	1	522
09:05:16	38.45	38.50	38.65	-1.85	1	521
09:05:16	38.45	38.50	38.50	-2.00	9	520
09:05:16	38.45	38.50	38.50	-2.00	1	511
09:05:15	38.60	38.70	38.50	-2.00	19	510
09:05:15	38.60	38.70	38.55	-1.95	29	491
09:05:15	38.60	38.70	38.60	-1.90	8	462
09:05:09	38.60	38.70	38.70	-1.80	5	454
09:05:06	38.60	38.70	38.70	-1.80	1	449
09:05:04	38.60	38.70	38.70	-1.80	1	448
09:05:04	38.60	38.70	38.70	-1.80	1	447
09:05:02	38.60	38.70	38.70	-1.80	1	446
09:05:02	38.65	38.70	38.65	-1.85	1	445
09:04:44	38.70	38.75	38.70	-1.80	1	444
09:04:39	38.55	38.70	38.65	-1.85	1	443
09:04:37	38.55	38.65	38.55	-1.95	1	442
09:04:37	38.55	38.65	38.55	-1.95	1	441
09:04:37	38.60	38.70	38.60	-1.90	11	440
09:04:37	38.65	38.75	38.65	-1.85	4	429
09:04:37	38.70	38.80	38.70	-1.80	1	425
09:04:30	38.70	38.80	38.70	-1.80	3	424
09:04:20	38.60	38.70	38.70	-1.80	2	421
09:04:14	38.60	38.70	38.70	-1.80	1	419
09:04:14	38.65	38.70	38.65	-1.85	1	418
09:04:07	38.65	38.70	38.65	-1.85	1	417
09:03:50	38.55	38.70	38.55	-1.95	1	416
09:03:42	38.45	38.55	38.60	-1.90	1	415
09:03:42	38.45	38.55	38.55	-1.95	4	414
09:03:40	38.45	38.55	38.55	-1.95	1	410
09:03:36	38.50	38.65	38.50	-2.00	4	409
09:03:36	38.60	38.70	38.50	-2.00	11	405
09:03:36	38.60	38.70	38.55	-1.95	7	394
09:03:36	38.60	38.70	38.60	-1.90	2	387
09:03:32	38.70	38.75	38.70	-1.80	1	385
09:03:32	38.55	38.60	38.70	-1.80	2	384
09:03:32	38.55	38.60	38.60	-1.90	1	382
09:03:29	38.55	38.60	38.60	-1.90	1	381
09:03:28	38.65	38.70	38.60	-1.90	5	380
09:03:28	38.65	38.70	38.65	-1.85	3	375
09:03:24	38.70	38.75	38.70	-1.80	1	372
09:03:15	38.60	38.75	38.75	-1.75	1	371
09:03:08	38.55	38.75	38.75	-1.75	1	370
09:03:05	38.55	38.65	38.65	-1.85	2	369
09:03:03	38.60	38.75	38.75	-1.75	1	367
09:03:03	38.55	38.80	38.80	-1.70	1	366
09:03:03	38.80	38.90	38.60	-1.90	9	365
09:03:03	38.80	38.90	38.65	-1.85	28	356
09:03:03	38.80	38.90	38.70	-1.80	9	328
09:03:03	38.80	38.90	38.75	-1.75	8	319
09:03:03	38.80	38.90	38.80	-1.70	1	311
09:02:59	38.75	38.90	38.75	-1.75	3	310
09:02:57	38.80	38.90	38.75	-1.75	2	307
09:02:57	38.80	38.90	38.80	-1.70	1	305
09:02:23	38.80	39.00	38.70	-1.80	4	304
09:02:23	38.80	39.00	38.75	-1.75	3	300
09:02:23	38.80	39.00	38.80	-1.70	3	297
09:02:22	38.75	38.80	38.80	-1.70	1	294
09:02:21	38.70	38.75	38.75	-1.75	1	293
09:02:18	38.70	38.75	38.75	-1.75	1	292
09:02:08	38.65	38.75	38.65	-1.85	3	291
09:02:07	38.50	38.55	38.55	-1.95	5	288
09:02:07	38.50	38.55	38.55	-1.95	3	283
09:02:07	38.50	38.55	38.55	-1.95	1	280
09:02:01	38.55	38.70	38.55	-1.95	2	279
09:01:58	38.55	38.65	38.65	-1.85	1	277
09:01:58	38.55	38.65	38.65	-1.85	2	276
09:01:57	38.60	38.65	38.60	-1.90	4	274
09:01:57	38.65	38.80	38.65	-1.85	2	270
09:01:57	38.65	38.75	38.75	-1.75	1	268
09:01:51	38.65	38.75	38.75	-1.75	1	267
09:01:50	38.70	38.80	38.70	-1.80	3	266
09:01:49	38.75	38.85	38.75	-1.75	4	263
09:01:47	38.75	38.85	38.75	-1.75	1	259
09:01:47	38.80	38.90	38.80	-1.70	5	258
09:01:47	38.85	38.90	38.85	-1.65	3	253
09:01:46	38.90	39.00	38.90	-1.60	3	250
09:01:44	38.90	39.00	39.00	-1.50	1	247
09:01:41	38.90	39.00	39.00	-1.50	2	246
09:01:40	38.90	39.00	39.00	-1.50	1	244
09:01:40	38.95	39.00	38.95	-1.55	1	243
09:01:38	38.90	39.00	39.00	-1.50	1	242
09:01:38	38.90	39.00	39.00	-1.50	1	241
09:01:36	38.90	39.00	39.00	-1.50	2	240
09:01:35	38.90	39.00	39.00	-1.50	1	238
09:01:35	38.95	39.00	38.95	-1.55	1	237
09:01:33	38.90	39.00	39.00	-1.50	4	236
09:01:30	38.90	39.00	39.00	-1.50	4	232
09:01:29	38.90	39.00	39.00	-1.50	1	228
09:01:26	38.80	39.00	39.00	-1.50	4	227
09:01:13	38.70	38.90	38.90	-1.60	1	223
09:01:13	38.65	38.75	38.75	-1.75	5	222
09:01:12	38.75	38.80	38.75	-1.75	1	217
09:01:12	38.70	38.90	38.65	-1.85	2	216
09:01:12	38.70	38.90	38.70	-1.80	1	214
09:01:07	38.75	38.85	38.75	-1.75	1	213
09:01:05	38.60	38.75	38.80	-1.70	2	212
09:01:05	38.60	38.75	38.75	-1.75	1	210
09:00:59	38.55	38.80	38.80	-1.70	2	209
09:00:57	38.50	38.65	38.65	-1.85	1	207
09:00:57	38.55	38.65	38.65	-1.85	1	206
09:00:57	38.55	38.65	38.65	-1.85	1	205
09:00:57	38.50	38.65	38.65	-1.85	1	204
09:00:57	38.50	38.60	38.65	-1.85	2	203
09:00:57	38.50	38.60	38.60	-1.90	1	201
09:00:57	38.40	38.65	38.65	-1.85	2	200
09:00:57	38.40	38.60	38.60	-1.90	3	198
09:00:57	38.35	38.60	38.60	-1.90	1	195
09:00:57	38.65	38.80	38.50	-2.00	6	194
09:00:57	38.65	38.80	38.55	-1.95	2	188
09:00:57	38.65	38.80	38.60	-1.90	1	186
09:00:57	38.65	38.80	38.65	-1.85	1	185
09:00:55	38.65	38.80	38.80	-1.70	1	184
09:00:54	38.65	38.80	38.80	-1.70	2	183
09:00:47	38.80	38.85	38.80	-1.70	1	181
09:00:47	38.85	38.90	38.85	-1.65	1	180
09:00:46	38.85	38.95	38.85	-1.65	1	179
09:00:46	38.95	39.00	38.95	-1.55	4	178
09:00:46	38.95	39.00	38.95	-1.55	1	174
09:00:46	39.15	39.30	39.00	-1.50	22	173
09:00:46	39.15	39.30	39.05	-1.45	8	151
09:00:46	39.15	39.30	39.10	-1.40	6	143
09:00:46	39.15	39.30	39.15	-1.35	1	137
09:00:46	39.15	39.30	39.30	-1.20	1	136
09:00:44	39.15	39.30	39.30	-1.20	1	135
09:00:43	39.20	39.35	39.20	-1.30	2	134
09:00:42	39.20	39.35	39.35	-1.15	1	132
09:00:41	39.20	39.30	39.30	-1.20	1	131
09:00:40	39.30	39.45	39.30	-1.20	1	130
09:00:40	39.30	39.45	39.30	-1.20	1	129
09:00:40	39.30	39.35	39.35	-1.15	1	128
09:00:40	39.30	39.45	39.45	-1.05	2	127
09:00:35	39.35	39.45	39.35	-1.15	2	125
09:00:35	39.35	39.45	39.35	-1.15	3	123
09:00:32	39.30	39.50	39.30	-1.20	3	120
09:00:32	39.30	39.35	39.35	-1.15	2	117
09:00:28	39.30	39.35	39.35	-1.15	1	115
09:00:26	39.25	39.30	39.30	-1.20	1	114
09:00:22	39.20	39.30	39.30	-1.20	1	113
09:00:15	39.30	39.35	39.30	-1.20	1	112
09:00:12	39.35	39.50	39.35	-1.15	3	111
09:00:12	39.40	39.50	39.40	-1.10	2	108
09:00:12	39.45	39.55	39.45	-1.05	3	106
09:00:10	39.50	39.55	39.50	-1.00	3	103
09:00:10	39.50	39.55	39.50	-1.00	4	100
09:00:10	39.50	39.60	39.50	-1.00	2	96
09:00:08	39.55	39.65	39.55	-0.95	2	94
09:00:08	39.60	39.70	39.60	-0.90	2	92
09:00:08	39.60	39.70	39.60	-0.90	7	90
09:00:08	39.60	39.70	39.60	-0.90	4	83
09:00:08	39.60	39.70	39.60	-0.90	2	79
09:00:08	39.60	39.70	39.60	-0.90	13	77
09:00:08	39.65	39.70	39.65	-0.85	1	64
09:00:08	39.70	39.75	39.70	-0.80	4	63
09:00:08	39.75	39.80	39.75	-0.75	2	59
09:00:08	--	--	39.80	-0.70	57	57

　

其他人也逛...

App Store Card $ 6000 - 數位序號

羅技 MX Master 4 無線滑鼠

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

MyCard 5000點虛擬點數卡

Google TV Streamer (4K)

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

GARMIN VENU 3 GPS 智慧腕錶

Apple iPhone 17 Pro Max (256G)

DJI OSMO POCKET 4P 標準套裝

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3290點虛擬點數卡

MyCard 1000點虛擬點數卡

【美股盤後】收高　SK海力士掛...

【專訪】把時間還給阿嬤　當科...

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

‧通訊產品下滑　和碩6月營收月減...
‧巴威颱風影響　新光三越10店遠...
‧台積電ADR10日下跌2.85美元跌幅...

加密貨幣

比特幣BTC	64119.04	924.68	1.46%
以太幣ETH	1819.96	75.49	4.33%
瑞波幣XRP	1.11	0.02	1.52%
比特幣現金BCH	248.07	10.31	4.33%
萊特幣LTC	45.01	1.24	2.84%
卡達幣ADA	0.170526	0.00	2.41%
波場幣TRX	0.330798	0.00	-0.33%
恆星幣XLM	0.190717	0.00	2.41%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。