最新【盤前焦點】台積電ADR挫近5% 台股居高思危意識提高熱門台積電ADR18日下跌6.76美元跌幅4.86%折台股856.47元

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

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 3000點虛擬點數卡

PChome 購物儲值2, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

PChome 購物儲值3, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AirPods 3 with Lightning Charging Case

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

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)

MyCard 3290點虛擬點數卡

MyCard 500點虛擬點數卡

MyCard 1000點虛擬點數卡

PChome 購物儲值50, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

台股爆量崩跌終場挫774點創史...

台積電ADR18日下跌6.76美元跌幅...

我的自選股

即時重大訊息

‧【歐股盤後】收高☆
‧【金屬盤後】金銅價漲☆
‧友達ADR18日上漲0.0394美元漲幅...

加密貨幣

比特幣BTC	62148.72	872.03	1.42%
以太幣ETH	2998.99	14.26	0.48%
瑞波幣XRP	0.487529	-0.01	-1.48%
比特幣現金BCH	462.97	-0.64	-0.14%
萊特幣LTC	78.81	-1.36	-1.69%
卡達幣ADA	0.441375	0.00	-0.66%
波場幣TRX	0.107034	0.00	-2.46%
恆星幣XLM	0.108419	0.00	0.81%

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。