最新泓德能源攜手士林電機 2026年建置1000個充電站熱門[公告] 中信金:代子公司台灣人壽保險股份有限公司公告審計委員會委員暨召集人及風險管理委員會委員辭任

更新報價

合　晶 (6182) 半導體業上櫃合晶集團

38.90 ▼-1.20 -2.99% 1.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	3,626	38.85	34	38.90	1	40.15	40.15	38.85	40.10

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	38.90	38.90	-1.20	4	3626
13:30:00	38.85	38.90	38.90	-1.20	465	3622
13:24:50	38.95	39.05	38.95	-1.15	3	3157
13:24:42	38.95	39.00	39.05	-1.05	1	3154
13:24:42	38.95	39.00	39.00	-1.10	1	3153
13:24:42	38.95	39.00	38.95	-1.15	2	3152
13:24:40	38.95	39.00	38.95	-1.15	1	3150
13:24:17	38.95	39.10	38.95	-1.15	2	3149
13:24:15	38.95	39.10	38.95	-1.15	1	3147
13:24:13	38.95	39.10	38.95	-1.15	2	3146
13:24:13	39.00	39.10	39.00	-1.10	3	3144
13:24:13	39.00	39.10	39.10	-1.00	2	3141
13:24:03	39.00	39.10	39.00	-1.10	1	3139
13:24:00	39.00	39.10	39.00	-1.10	1	3138
13:23:57	39.00	39.10	39.00	-1.10	1	3137
13:23:54	39.00	39.10	39.00	-1.10	1	3136
13:23:54	39.00	39.10	39.10	-1.00	2	3135
13:23:53	39.00	39.10	39.00	-1.10	1	3133
13:23:53	39.00	39.10	39.10	-1.00	1	3132
13:23:51	39.00	39.10	39.00	-1.10	1	3131
13:23:45	39.00	39.10	39.10	-1.00	2	3130
13:23:31	39.00	39.10	39.00	-1.10	1	3128
13:23:22	39.00	39.15	39.00	-1.10	1	3127
13:23:18	39.00	39.10	39.10	-1.00	2	3126
13:23:17	39.00	39.10	39.10	-1.00	2	3124
13:23:15	39.00	39.15	39.00	-1.10	1	3122
13:23:07	39.00	39.15	39.00	-1.10	1	3121
13:23:07	39.00	39.15	39.00	-1.10	1	3120
13:23:07	39.05	39.15	39.05	-1.05	1	3119
13:23:03	39.10	39.15	39.10	-1.00	1	3118
13:23:03	39.10	39.15	39.10	-1.00	1	3117
13:22:49	39.10	39.15	39.10	-1.00	1	3116
13:22:47	39.10	39.15	39.10	-1.00	1	3115
13:22:46	39.10	39.15	39.15	-0.95	2	3114
13:22:46	39.10	39.15	39.10	-1.00	1	3112
13:22:40	39.10	39.15	39.15	-0.95	2	3111
13:22:18	39.10	39.15	39.15	-0.95	2	3109
13:22:04	39.00	39.15	39.15	-0.95	2	3107
13:22:02	39.10	39.15	39.10	-1.00	1	3105
13:21:52	39.10	39.15	39.10	-1.00	1	3104
13:21:50	39.00	39.15	39.15	-0.95	1	3103
13:21:48	39.00	39.10	39.10	-1.00	2	3102
13:21:26	39.00	39.15	39.15	-0.95	2	3100
13:21:20	39.00	39.10	39.10	-1.00	2	3098
13:21:16	39.10	39.15	39.10	-1.00	3	3096
13:21:11	39.10	39.15	39.10	-1.00	1	3093
13:21:04	39.10	39.15	39.10	-1.00	2	3092
13:21:03	39.10	39.15	39.10	-1.00	1	3090
13:20:52	39.10	39.15	39.15	-0.95	2	3089
13:20:49	39.10	39.15	39.15	-0.95	2	3087
13:20:37	39.10	39.15	39.10	-1.00	2	3085
13:20:21	39.10	39.15	39.15	-0.95	2	3083
13:20:13	39.10	39.15	39.15	-0.95	2	3081
13:20:05	39.10	39.15	39.10	-1.00	2	3079
13:19:52	39.10	39.15	39.15	-0.95	2	3077
13:19:38	39.10	39.15	39.15	-0.95	1	3075
13:19:36	39.10	39.15	39.15	-0.95	2	3074
13:19:25	39.10	39.15	39.15	-0.95	2	3072
13:19:21	39.10	39.15	39.15	-0.95	2	3070
13:19:16	39.10	39.15	39.15	-0.95	1	3068
13:19:05	39.10	39.15	39.10	-1.00	1	3067
13:18:58	39.10	39.15	39.15	-0.95	2	3066
13:18:54	39.10	39.15	39.15	-0.95	2	3064
13:18:27	38.95	39.15	39.15	-0.95	2	3062
13:18:20	38.95	39.15	39.15	-0.95	2	3060
13:18:16	38.95	39.00	39.00	-1.10	1	3058
13:18:16	39.00	39.15	39.00	-1.10	1	3057
13:18:14	38.95	39.15	39.15	-0.95	1	3056
13:18:07	39.10	39.15	39.10	-1.00	1	3055
13:17:57	39.10	39.15	39.15	-0.95	2	3054
13:17:44	39.10	39.15	39.15	-0.95	2	3052
13:17:41	39.05	39.15	38.95	-1.15	6	3050
13:17:41	39.05	39.15	39.00	-1.10	3	3044
13:17:41	39.05	39.15	39.05	-1.05	1	3041
13:17:29	39.05	39.15	39.15	-0.95	2	3040
13:17:22	39.10	39.15	39.10	-1.00	1	3038
13:17:16	39.10	39.15	39.10	-1.00	1	3037
13:17:07	39.05	39.15	39.15	-0.95	2	3036
13:16:57	39.05	39.15	39.15	-0.95	2	3034
13:16:31	39.05	39.10	39.10	-1.00	2	3032
13:16:30	39.05	39.10	39.10	-1.00	2	3030
13:16:02	39.05	39.10	39.10	-1.00	2	3028
13:15:53	39.05	39.10	39.10	-1.00	2	3026
13:15:50	39.05	39.10	39.05	-1.05	1	3024
13:15:32	39.05	39.10	39.10	-1.00	2	3023
13:15:16	39.00	39.10	39.10	-1.00	2	3021
13:15:05	39.00	39.10	39.10	-1.00	2	3019
13:14:55	39.00	39.10	39.10	-1.00	1	3017
13:14:52	39.00	39.10	39.00	-1.10	1	3016
13:14:39	39.00	39.10	39.10	-1.00	2	3015
13:14:35	39.00	39.10	39.10	-1.00	2	3013
13:14:28	39.05	39.10	38.95	-1.15	1	3011
13:14:28	39.05	39.10	39.05	-1.05	11	3010
13:14:25	39.05	39.10	39.10	-1.00	1	2999
13:14:18	39.05	39.10	39.10	-1.00	1	2998
13:14:06	39.05	39.10	39.10	-1.00	2	2997
13:14:04	39.05	39.10	39.10	-1.00	2	2995
13:13:37	38.95	39.10	39.10	-1.00	2	2993
13:13:24	38.95	39.10	39.10	-1.00	2	2991
13:13:07	38.95	39.10	39.10	-1.00	2	2989
13:12:51	39.05	39.10	39.05	-1.05	2	2987
13:12:49	38.95	39.05	39.05	-1.05	2	2985
13:12:39	38.95	39.05	39.05	-1.05	2	2983
13:12:12	38.95	39.05	39.05	-1.05	2	2981
13:12:11	38.95	39.05	38.95	-1.15	1	2979
13:12:10	38.95	39.05	39.05	-1.05	2	2978
13:11:48	38.90	39.05	38.90	-1.20	2	2976
13:11:44	39.05	39.10	39.05	-1.05	10	2974
13:11:39	38.90	39.00	39.00	-1.10	2	2964
13:11:33	38.90	39.10	39.10	-1.00	2	2962
13:11:11	38.90	39.05	39.05	-1.05	2	2960
13:10:58	38.90	39.05	39.05	-1.05	2	2958
13:10:42	38.90	39.05	39.05	-1.05	2	2956
13:10:21	38.85	39.05	39.05	-1.05	2	2954
13:10:18	39.05	39.10	38.85	-1.25	21	2952
13:10:18	39.05	39.10	38.90	-1.20	41	2931
13:10:18	39.05	39.10	38.95	-1.15	2	2890
13:10:18	39.05	39.10	39.00	-1.10	6	2888
13:10:18	39.05	39.10	39.05	-1.05	3	2882
13:10:13	39.05	39.10	39.10	-1.00	2	2879
13:09:45	39.05	39.10	39.10	-1.00	2	2877
13:09:45	39.05	39.10	39.10	-1.00	2	2875
13:09:17	39.00	39.10	39.10	-1.00	2	2873
13:09:07	39.00	39.10	39.10	-1.00	2	2871
13:08:46	39.00	39.10	39.10	-1.00	2	2869
13:08:38	39.00	39.10	39.00	-1.10	3	2867
13:08:29	39.00	39.10	39.10	-1.00	2	2864
13:08:17	39.00	39.10	39.10	-1.00	2	2862
13:07:53	39.00	39.10	39.10	-1.00	2	2860
13:07:48	39.00	39.10	39.10	-1.00	2	2858
13:07:19	39.00	39.10	39.10	-1.00	2	2856
13:07:16	39.00	39.10	39.10	-1.00	6	2854
13:07:15	39.00	39.10	39.10	-1.00	2	2848
13:06:51	39.00	39.10	39.10	-1.00	2	2846
13:06:38	38.90	39.10	39.10	-1.00	2	2844
13:06:37	39.00	39.10	39.00	-1.10	1	2842
13:06:22	38.90	39.05	39.05	-1.05	2	2841
13:06:03	38.90	39.05	39.05	-1.05	2	2839
13:05:51	38.90	39.05	39.05	-1.05	2	2837
13:05:35	38.90	39.10	38.90	-1.20	2	2835
13:05:35	39.00	39.10	39.00	-1.10	2	2833
13:05:25	39.00	39.10	39.10	-1.00	2	2831
13:05:23	39.00	39.10	39.10	-1.00	2	2829
13:05:16	39.00	39.10	39.00	-1.10	1	2827
13:05:15	39.00	39.10	39.10	-1.00	1	2826
13:04:55	38.90	39.05	39.10	-1.00	1	2825
13:04:55	38.90	39.05	39.05	-1.05	1	2824
13:04:47	38.90	39.05	39.05	-1.05	2	2823
13:04:39	39.00	39.05	39.00	-1.10	1	2821
13:04:25	38.90	39.05	39.05	-1.05	2	2820
13:04:14	38.90	39.00	39.00	-1.10	1	2818
13:04:11	38.90	39.00	39.00	-1.10	2	2817
13:03:56	38.90	39.00	39.00	-1.10	2	2815
13:03:34	38.90	39.00	39.00	-1.10	2	2813
13:03:28	38.90	39.00	39.00	-1.10	2	2811
13:03:27	39.00	39.05	39.00	-1.10	1	2809
13:03:25	39.00	39.05	38.90	-1.20	4	2808
13:03:25	39.00	39.05	38.95	-1.15	3	2804
13:03:25	39.00	39.05	39.00	-1.10	3	2801
13:02:58	38.95	39.05	39.05	-1.05	2	2798
13:02:56	38.95	39.00	39.00	-1.10	1	2796
13:02:56	38.95	39.00	39.00	-1.10	2	2795
13:02:29	38.90	39.00	39.00	-1.10	2	2793
13:02:21	38.90	39.00	39.00	-1.10	1	2791
13:02:19	38.90	39.00	39.00	-1.10	2	2790
13:02:00	38.90	39.00	39.00	-1.10	1	2788
13:02:00	38.90	39.00	39.00	-1.10	2	2787
13:01:44	38.90	38.95	39.00	-1.10	1	2785
13:01:44	38.90	38.95	38.95	-1.15	1	2784
13:01:43	38.90	38.95	38.95	-1.15	5	2783
13:01:33	38.90	38.95	38.95	-1.15	2	2778
13:01:06	38.85	38.95	38.95	-1.15	2	2776
13:01:04	38.85	38.95	38.95	-1.15	2	2774
13:01:02	38.85	38.95	38.95	-1.15	2	2772
13:00:35	38.90	38.95	38.90	-1.20	4	2770
13:00:29	38.90	38.95	38.95	-1.15	2	2766
13:00:19	38.85	38.90	38.90	-1.20	4	2764
13:00:00	38.85	38.90	38.90	-1.20	1	2760
12:59:52	38.85	38.90	38.90	-1.20	2	2759
12:59:48	38.85	38.90	38.90	-1.20	2	2757
12:59:47	38.85	38.90	38.90	-1.20	1	2755
12:59:47	38.90	38.95	38.90	-1.20	1	2754
12:59:43	38.90	38.95	38.90	-1.20	1	2753
12:59:27	38.90	38.95	38.90	-1.20	1	2752
12:59:15	38.90	38.95	38.95	-1.15	2	2751
12:58:49	38.90	38.95	38.90	-1.20	1	2749
12:58:40	38.90	38.95	38.90	-1.20	4	2748
12:58:36	38.90	38.95	38.95	-1.15	2	2744
12:58:22	38.90	38.95	38.90	-1.20	1	2742
12:58:00	38.90	38.95	38.95	-1.15	2	2741
12:57:54	38.90	38.95	38.90	-1.20	1	2739
12:57:23	38.90	38.95	38.95	-1.15	2	2738
12:57:14	38.90	38.95	38.90	-1.20	2	2736
12:56:46	38.90	38.95	38.95	-1.15	2	2734
12:56:20	38.90	38.95	38.90	-1.20	1	2732
12:56:13	38.90	38.95	38.90	-1.20	5	2731
12:56:10	38.90	38.95	38.95	-1.15	2	2726
12:56:06	38.90	38.95	38.90	-1.20	1	2724
12:55:58	38.90	38.95	38.90	-1.20	2	2723
12:55:32	38.90	38.95	38.95	-1.15	2	2721
12:55:27	38.90	38.95	38.90	-1.20	6	2719
12:55:05	38.90	38.95	38.95	-1.15	1	2713
12:54:56	38.90	38.95	38.95	-1.15	2	2712
12:54:50	38.90	38.95	38.90	-1.20	5	2710
12:54:30	38.90	38.95	38.90	-1.20	5	2705
12:54:26	38.90	38.95	38.90	-1.20	27	2700
12:54:18	38.90	38.95	38.95	-1.15	2	2673
12:54:11	38.90	38.95	38.90	-1.20	4	2671
12:53:42	38.90	38.95	38.95	-1.15	2	2667
12:53:40	38.90	38.95	38.90	-1.20	4	2665
12:53:19	38.90	38.95	38.90	-1.20	1	2661
12:53:09	38.90	38.95	38.90	-1.20	1	2660
12:53:05	38.90	38.95	38.95	-1.15	2	2659
12:52:36	38.90	38.95	38.95	-1.15	1	2657
12:52:36	38.90	38.95	38.90	-1.20	1	2656
12:52:28	38.90	38.95	38.95	-1.15	2	2655
12:52:07	38.90	38.95	38.90	-1.20	1	2653
12:51:51	38.90	38.95	38.95	-1.15	2	2652
12:51:48	38.90	38.95	38.95	-1.15	3	2650
12:51:43	38.90	38.95	38.95	-1.15	2	2647
12:51:38	38.90	38.95	38.90	-1.20	10	2645
12:51:28	38.90	38.95	38.90	-1.20	1	2635
12:51:18	38.90	38.95	38.95	-1.15	1	2634
12:51:13	38.90	38.95	38.95	-1.15	2	2633
12:51:01	38.90	38.95	38.95	-1.15	1	2631
12:50:45	38.90	38.95	38.95	-1.15	2	2630
12:50:40	38.90	38.95	38.95	-1.15	2	2628
12:50:36	38.90	38.95	38.95	-1.15	2	2626
12:50:00	38.90	38.95	38.95	-1.15	2	2624
12:49:47	38.90	38.95	38.95	-1.15	1	2622
12:49:39	38.90	38.95	38.95	-1.15	1	2621
12:49:24	38.90	38.95	38.95	-1.15	2	2620
12:48:51	38.90	38.95	38.90	-1.20	1	2618
12:48:47	38.90	38.95	38.95	-1.15	1	2617
12:48:46	38.90	38.95	38.95	-1.15	2	2616
12:48:17	38.90	38.95	38.95	-1.15	3	2614
12:48:08	38.90	38.95	38.95	-1.15	2	2611
12:47:31	38.90	38.95	38.95	-1.15	2	2609
12:46:55	38.90	38.95	38.90	-1.20	1	2607
12:46:55	38.90	38.95	38.95	-1.15	2	2606
12:46:53	38.90	38.95	38.95	-1.15	1	2604
12:46:53	38.90	38.95	38.95	-1.15	2	2603
12:46:47	38.90	38.95	38.95	-1.15	1	2601
12:46:33	38.90	38.95	38.95	-1.15	1	2600
12:46:32	38.90	38.95	38.95	-1.15	1	2599
12:46:16	38.90	38.95	38.95	-1.15	2	2598
12:46:15	38.90	38.95	38.90	-1.20	3	2596
12:46:14	38.90	38.95	38.95	-1.15	5	2593
12:45:55	38.90	38.95	38.95	-1.15	1	2588
12:45:55	38.90	38.95	38.95	-1.15	2	2587
12:45:40	38.90	38.95	38.95	-1.15	2	2585
12:45:04	38.90	38.95	38.95	-1.15	2	2583
12:45:03	38.95	39.00	38.95	-1.15	31	2581
12:45:03	38.95	39.00	38.95	-1.15	2	2550
12:44:57	38.95	39.00	39.00	-1.10	1	2548
12:44:33	38.95	39.00	38.95	-1.15	1	2547
12:44:26	38.95	39.00	39.00	-1.10	2	2546
12:44:14	38.95	39.00	39.00	-1.10	2	2544
12:43:49	38.95	39.00	39.00	-1.10	2	2542
12:43:46	38.95	39.00	39.00	-1.10	1	2540
12:43:33	38.95	39.00	38.95	-1.15	2	2539
12:43:11	38.95	39.00	39.00	-1.10	2	2537
12:42:36	38.95	39.00	39.00	-1.10	2	2535
12:42:16	38.95	39.00	39.00	-1.10	1	2533
12:41:58	38.95	39.05	39.05	-1.05	2	2532
12:41:40	39.00	39.05	39.00	-1.10	3	2530
12:41:22	39.00	39.10	39.10	-1.00	2	2527
12:40:43	39.00	39.10	39.10	-1.00	2	2525
12:40:14	39.00	39.10	39.10	-1.00	2	2523
12:40:10	39.00	39.10	39.00	-1.10	1	2521
12:40:08	39.00	39.05	39.10	-1.00	1	2520
12:40:08	39.00	39.05	39.05	-1.05	1	2519
12:40:00	39.00	39.05	39.05	-1.05	1	2518
12:39:32	39.00	39.05	39.05	-1.05	2	2517
12:38:54	38.95	39.05	39.05	-1.05	2	2515
12:38:15	38.95	39.05	39.10	-1.00	1	2513
12:38:15	38.95	39.05	39.05	-1.05	1	2512
12:37:39	38.95	39.10	38.95	-1.15	1	2511
12:37:39	38.95	39.10	39.10	-1.00	2	2510
12:37:24	38.95	39.10	39.10	-1.00	1	2508
12:37:05	38.95	39.10	39.10	-1.00	2	2507
12:37:02	38.95	39.00	39.10	-1.00	1	2505
12:37:02	38.95	39.00	39.00	-1.10	1	2504
12:36:54	38.95	39.00	39.00	-1.10	2	2503
12:36:44	38.95	39.00	38.95	-1.15	1	2501
12:36:39	38.95	39.00	39.00	-1.10	2	2500
12:36:27	39.00	39.05	39.00	-1.10	1	2498
12:36:27	39.00	39.05	39.00	-1.10	10	2497
12:36:25	39.00	39.05	39.05	-1.05	2	2487
12:35:53	39.00	39.05	39.00	-1.10	1	2485
12:35:49	39.00	39.05	39.05	-1.05	2	2484
12:35:36	39.00	39.05	39.00	-1.10	1	2482
12:35:18	39.00	39.05	39.00	-1.10	1	2481
12:35:12	39.00	39.05	39.05	-1.05	2	2480
12:34:34	39.00	39.10	39.10	-1.00	2	2478
12:34:15	39.00	39.05	39.05	-1.05	1	2476
12:34:15	39.05	39.10	39.05	-1.05	1	2475
12:33:57	39.05	39.10	39.10	-1.00	2	2474
12:33:53	39.05	39.10	39.05	-1.05	3	2472
12:33:38	39.05	39.10	39.10	-1.00	2	2469
12:33:28	39.05	39.10	39.10	-1.00	1	2467
12:33:28	39.05	39.10	39.10	-1.00	1	2466
12:33:21	39.05	39.15	39.15	-0.95	2	2465
12:33:08	39.05	39.10	39.15	-0.95	8	2463
12:33:08	39.05	39.10	39.10	-1.00	2	2455
12:32:43	39.00	39.15	39.15	-0.95	2	2453
12:32:39	39.00	39.15	39.15	-0.95	1	2451
12:32:37	39.00	39.10	39.10	-1.00	12	2450
12:32:07	39.00	39.10	39.10	-1.00	2	2438
12:31:51	39.05	39.10	39.05	-1.05	1	2436
12:31:41	39.05	39.10	39.05	-1.05	1	2435
12:31:36	39.05	39.10	39.10	-1.00	4	2434
12:31:30	39.05	39.10	39.10	-1.00	2	2430
12:30:52	39.05	39.10	39.10	-1.00	2	2428
12:30:48	39.05	39.10	39.05	-1.05	1	2426
12:30:46	39.05	39.10	39.05	-1.05	1	2425
12:30:45	39.00	39.05	39.05	-1.05	1	2424
12:30:32	39.00	39.05	39.05	-1.05	11	2423
12:30:21	39.00	39.05	39.05	-1.05	1	2412
12:30:16	39.00	39.05	39.05	-1.05	2	2411
12:29:56	38.95	39.05	39.05	-1.05	1	2409
12:29:49	38.95	39.05	39.05	-1.05	2	2408
12:29:46	38.95	39.00	39.00	-1.10	10	2406
12:29:41	38.95	39.00	39.00	-1.10	5	2396
12:29:41	38.95	39.00	38.95	-1.15	1	2391
12:29:41	38.90	38.95	38.95	-1.15	22	2390
12:29:39	38.90	38.95	38.95	-1.15	2	2368
12:29:21	38.90	38.95	38.95	-1.15	2	2366
12:29:03	38.90	38.95	38.95	-1.15	2	2364
12:28:45	38.90	38.95	38.90	-1.20	10	2362
12:28:31	38.90	38.95	38.95	-1.15	1	2352
12:28:22	38.90	38.95	38.95	-1.15	1	2351
12:27:58	38.90	38.95	38.95	-1.15	2	2350
12:27:19	38.90	38.95	38.90	-1.20	1	2348
12:27:06	38.90	38.95	38.90	-1.20	1	2347
12:26:49	38.90	38.95	38.90	-1.20	1	2346
12:26:42	38.90	38.95	38.90	-1.20	1	2345
12:26:13	38.90	38.95	38.90	-1.20	3	2344
12:25:22	38.90	38.95	38.95	-1.15	1	2341
12:24:52	38.90	38.95	38.95	-1.15	1	2340
12:24:24	38.90	38.95	38.95	-1.15	2	2339
12:24:16	38.90	38.95	38.95	-1.15	1	2337
12:24:09	38.90	38.95	38.95	-1.15	1	2336
12:23:51	38.90	38.95	38.90	-1.20	1	2335
12:23:34	38.90	38.95	38.95	-1.15	1	2334
12:23:28	38.90	38.95	38.95	-1.15	3	2333
12:22:40	38.90	38.95	38.95	-1.15	1	2330
12:22:31	38.90	38.95	38.90	-1.20	4	2329
12:22:31	38.90	38.95	38.95	-1.15	1	2325
12:22:24	38.90	38.95	38.90	-1.20	1	2324
12:22:23	38.90	38.95	38.90	-1.20	3	2323
12:22:06	38.90	38.95	38.90	-1.20	15	2320
12:21:24	38.90	38.95	38.95	-1.15	1	2305
12:21:22	38.90	38.95	38.90	-1.20	15	2304
12:21:12	38.90	38.95	38.95	-1.15	1	2289
12:21:07	38.90	38.95	38.95	-1.15	1	2288
12:21:00	38.95	39.00	38.90	-1.20	7	2287
12:21:00	38.95	39.00	38.95	-1.15	8	2280
12:20:53	38.95	39.00	38.95	-1.15	10	2272
12:20:51	38.95	39.00	38.95	-1.15	1	2262
12:20:35	38.95	39.00	38.95	-1.15	1	2261
12:20:35	39.00	39.05	39.00	-1.10	14	2260
12:20:13	39.00	39.05	39.05	-1.05	1	2246
12:20:03	39.00	39.05	39.00	-1.10	5	2245
12:19:08	39.00	39.05	39.00	-1.10	1	2240
12:18:47	39.00	39.05	39.00	-1.10	1	2239
12:18:15	39.00	39.05	39.00	-1.10	1	2238
12:18:15	39.00	39.05	39.00	-1.10	15	2237
12:18:08	39.00	39.05	39.00	-1.10	2	2222
12:17:57	39.00	39.05	39.00	-1.10	2	2220
12:17:01	39.00	39.05	39.00	-1.10	6	2218
12:17:00	39.00	39.05	39.00	-1.10	10	2212
12:16:56	39.00	39.05	39.00	-1.10	1	2202
12:16:31	39.00	39.05	39.00	-1.10	1	2201
12:15:55	39.00	39.05	39.05	-1.05	2	2200
12:15:40	39.00	39.05	39.05	-1.05	2	2198
12:14:59	39.00	39.05	39.05	-1.05	1	2196
12:14:32	39.00	39.05	39.00	-1.10	1	2195
12:14:17	39.00	39.05	39.00	-1.10	4	2194
12:14:02	39.00	39.05	39.00	-1.10	1	2190
12:13:27	39.00	39.05	39.00	-1.10	10	2189
12:13:27	39.00	39.05	39.00	-1.10	2	2179
12:13:21	39.00	39.05	39.00	-1.10	5	2177
12:13:16	39.00	39.05	39.00	-1.10	1	2172
12:12:44	39.00	39.05	39.00	-1.10	1	2171
12:12:44	39.00	39.05	39.00	-1.10	10	2170
12:12:41	39.00	39.05	39.00	-1.10	1	2160
12:12:15	39.00	39.05	39.00	-1.10	1	2159
12:12:04	39.00	39.05	39.00	-1.10	1	2158
12:11:58	39.00	39.05	39.00	-1.10	1	2157
12:11:49	39.00	39.05	39.00	-1.10	2	2156
12:11:42	39.00	39.05	39.00	-1.10	10	2154
12:11:18	39.00	39.05	39.00	-1.10	5	2144
12:11:13	39.00	39.05	39.00	-1.10	10	2139
12:11:07	39.00	39.05	39.00	-1.10	1	2129
12:10:18	39.00	39.05	39.00	-1.10	20	2128
12:10:09	39.00	39.05	39.00	-1.10	16	2108
12:10:08	39.00	39.05	39.00	-1.10	2	2092
12:10:05	39.00	39.05	39.00	-1.10	3	2090
12:10:02	39.00	39.05	39.00	-1.10	1	2087
12:09:56	39.00	39.05	39.00	-1.10	1	2086
12:07:49	39.05	39.10	39.05	-1.05	6	2085
12:07:49	39.05	39.10	39.05	-1.05	8	2079
12:06:20	39.10	39.15	39.10	-1.00	3	2071
12:06:20	39.10	39.15	39.10	-1.00	1	2068
12:06:06	39.10	39.15	39.10	-1.00	3	2067
12:06:02	39.05	39.10	39.10	-1.00	1	2064
12:05:55	39.05	39.10	39.10	-1.00	5	2063
12:05:00	39.05	39.10	39.10	-1.00	2	2058
12:04:59	39.05	39.10	39.10	-1.00	2	2056
12:04:56	39.05	39.10	39.10	-1.00	2	2054
12:04:37	39.05	39.10	39.10	-1.00	2	2052
12:04:29	39.05	39.10	39.10	-1.00	2	2050
12:04:24	39.00	39.05	39.05	-1.05	2	2048
12:03:55	39.05	39.10	39.05	-1.05	3	2046
12:03:13	39.05	39.10	39.10	-1.00	1	2043
12:03:08	39.05	39.10	39.05	-1.05	1	2042
12:02:41	39.05	39.10	39.10	-1.00	1	2041
12:02:41	39.05	39.10	39.10	-1.00	1	2040
12:01:57	39.00	39.05	39.05	-1.05	4	2039
12:01:46	39.00	39.05	39.05	-1.05	5	2035
12:01:34	39.00	39.05	39.05	-1.05	2	2030
12:01:26	39.00	39.05	39.05	-1.05	5	2028
12:00:55	39.00	39.05	39.05	-1.05	1	2023
11:59:48	39.00	39.05	39.00	-1.10	17	2022
11:59:09	39.00	39.05	39.05	-1.05	1	2005
11:58:36	39.00	39.05	39.05	-1.05	1	2004
11:58:34	39.00	39.05	39.05	-1.05	1	2003
11:58:30	39.00	39.05	39.05	-1.05	5	2002
11:58:17	39.00	39.05	39.00	-1.10	1	1997
11:58:01	39.00	39.05	39.05	-1.05	1	1996
11:57:10	39.00	39.05	39.05	-1.05	1	1995
11:56:13	39.00	39.05	39.00	-1.10	1	1994
11:55:22	39.00	39.05	39.05	-1.05	1	1993
11:55:13	39.00	39.05	39.00	-1.10	1	1992
11:54:31	39.00	39.05	39.05	-1.05	1	1991
11:54:29	39.00	39.05	39.05	-1.05	1	1990
11:54:01	39.00	39.05	39.05	-1.05	1	1989
11:53:13	39.00	39.05	39.05	-1.05	1	1988
11:53:06	39.00	39.05	39.00	-1.10	1	1987
11:52:22	39.00	39.05	39.05	-1.05	1	1986
11:51:41	39.00	39.05	39.00	-1.10	1	1985
11:51:08	39.00	39.05	39.00	-1.10	1	1984
11:50:20	39.00	39.05	39.05	-1.05	1	1983
11:50:19	39.00	39.05	39.00	-1.10	1	1982
11:50:18	39.00	39.05	39.00	-1.10	1	1981
11:50:14	39.00	39.05	39.05	-1.05	2	1980
11:49:53	39.05	39.10	39.05	-1.05	12	1978
11:49:53	39.05	39.10	39.05	-1.05	27	1966
11:49:50	39.05	39.10	39.10	-1.00	1	1939
11:49:19	39.05	39.10	39.05	-1.05	1	1938
11:48:54	39.05	39.10	39.10	-1.00	1	1937
11:48:15	39.05	39.10	39.05	-1.05	1	1936
11:47:10	39.05	39.10	39.10	-1.00	1	1935
11:46:06	39.05	39.10	39.05	-1.05	2	1934
11:45:48	39.05	39.10	39.05	-1.05	1	1932
11:45:25	39.05	39.10	39.05	-1.05	1	1931
11:43:32	39.05	39.10	39.10	-1.00	1	1930
11:42:41	39.05	39.10	39.05	-1.05	1	1929
11:42:25	39.05	39.10	39.05	-1.05	1	1928
11:41:58	39.05	39.10	39.05	-1.05	1	1927
11:41:50	39.05	39.10	39.10	-1.00	1	1926
11:41:23	39.05	39.10	39.10	-1.00	1	1925
11:41:08	39.05	39.10	39.10	-1.00	1	1924
11:41:07	39.05	39.10	39.05	-1.05	1	1923
11:41:07	39.05	39.10	39.10	-1.00	10	1922
11:41:03	39.05	39.10	39.05	-1.05	1	1912
11:40:56	39.05	39.10	39.05	-1.05	2	1911
11:40:54	39.05	39.10	39.05	-1.05	5	1909
11:40:29	39.05	39.10	39.05	-1.05	1	1904
11:39:19	39.05	39.10	39.05	-1.05	1	1903
11:38:22	39.05	39.10	39.05	-1.05	1	1902
11:37:02	39.05	39.10	39.05	-1.05	3	1901
11:36:49	39.05	39.10	39.05	-1.05	2	1898
11:36:48	39.05	39.10	39.05	-1.05	29	1896
11:36:14	39.05	39.10	39.10	-1.00	1	1867
11:35:30	39.05	39.10	39.05	-1.05	1	1866
11:34:58	39.05	39.10	39.10	-1.00	1	1865
11:34:08	39.05	39.10	39.10	-1.00	2	1864
11:32:45	39.05	39.10	39.05	-1.05	1	1862
11:32:33	39.05	39.10	39.05	-1.05	1	1861
11:32:17	39.05	39.10	39.10	-1.00	5	1860
11:32:14	39.05	39.10	39.05	-1.05	1	1855
11:31:44	39.05	39.10	39.05	-1.05	1	1854
11:31:44	39.05	39.10	39.10	-1.00	4	1853
11:31:44	39.10	39.15	39.10	-1.00	46	1849
11:31:22	39.10	39.15	39.10	-1.00	1	1803
11:29:00	39.10	39.15	39.10	-1.00	1	1802
11:28:56	39.10	39.15	39.10	-1.00	1	1801
11:28:36	39.10	39.15	39.10	-1.00	1	1800
11:27:52	39.10	39.15	39.10	-1.00	1	1799
11:27:52	39.10	39.15	39.10	-1.00	12	1798
11:26:47	39.10	39.15	39.10	-1.00	1	1786
11:25:50	39.10	39.15	39.10	-1.00	1	1785
11:25:28	39.10	39.15	39.10	-1.00	5	1784
11:24:47	39.10	39.15	39.10	-1.00	1	1779
11:24:36	39.10	39.15	39.10	-1.00	1	1778
11:23:48	39.10	39.15	39.15	-0.95	1	1777
11:21:42	39.10	39.15	39.10	-1.00	1	1776
11:21:35	39.10	39.15	39.15	-0.95	5	1775
11:20:41	39.10	39.15	39.10	-1.00	1	1770
11:20:08	39.10	39.15	39.10	-1.00	13	1769
11:18:33	39.10	39.15	39.10	-1.00	1	1756
11:18:02	39.10	39.15	39.15	-0.95	3	1755
11:17:33	39.10	39.15	39.15	-0.95	1	1752
11:17:28	39.10	39.15	39.10	-1.00	3	1751
11:16:01	39.10	39.15	39.10	-1.00	1	1748
11:15:52	39.10	39.15	39.15	-0.95	1	1747
11:15:06	39.10	39.15	39.15	-0.95	1	1746
11:14:55	39.10	39.15	39.15	-0.95	1	1745
11:14:47	39.10	39.15	39.10	-1.00	1	1744
11:14:10	39.10	39.15	39.15	-0.95	1	1743
11:14:04	39.10	39.15	39.15	-0.95	1	1742
11:13:58	39.10	39.15	39.15	-0.95	2	1741
11:13:32	39.10	39.15	39.10	-1.00	1	1739
11:13:25	39.10	39.15	39.10	-1.00	2	1738
11:13:20	39.10	39.15	39.10	-1.00	1	1736
11:12:59	39.10	39.15	39.10	-1.00	3	1735
11:12:57	39.10	39.15	39.10	-1.00	2	1732
11:12:08	39.10	39.15	39.10	-1.00	5	1730
11:12:07	39.10	39.15	39.10	-1.00	2	1725
11:11:29	39.10	39.15	39.10	-1.00	1	1723
11:11:19	39.10	39.15	39.10	-1.00	1	1722
11:10:33	39.10	39.15	39.10	-1.00	12	1721
11:10:32	39.10	39.15	39.10	-1.00	1	1709
11:09:32	39.10	39.15	39.10	-1.00	1	1708
11:09:26	39.10	39.15	39.10	-1.00	1	1707
11:09:14	39.10	39.15	39.10	-1.00	1	1706
11:09:10	39.10	39.15	39.10	-1.00	12	1705
11:09:06	39.10	39.15	39.10	-1.00	1	1693
11:08:50	39.10	39.15	39.10	-1.00	1	1692
11:08:43	39.10	39.15	39.10	-1.00	1	1691
11:08:19	39.10	39.15	39.10	-1.00	1	1690
11:08:06	39.10	39.15	39.10	-1.00	7	1689
11:07:53	39.10	39.15	39.10	-1.00	2	1682
11:07:53	39.10	39.15	39.10	-1.00	1	1680
11:07:17	39.10	39.15	39.10	-1.00	1	1679
11:07:09	39.15	39.20	39.15	-0.95	7	1678
11:06:26	39.15	39.20	39.20	-0.90	1	1671
11:05:57	39.15	39.20	39.15	-0.95	1	1670
11:05:39	39.15	39.20	39.15	-0.95	1	1669
11:05:33	39.15	39.20	39.15	-0.95	1	1668
11:05:33	39.15	39.20	39.15	-0.95	5	1667
11:04:34	39.15	39.20	39.15	-0.95	5	1662
11:04:11	39.15	39.20	39.15	-0.95	1	1657
11:04:11	39.15	39.20	39.15	-0.95	3	1656
11:03:15	39.15	39.20	39.20	-0.90	1	1653
11:02:46	39.15	39.20	39.15	-0.95	1	1652
11:02:32	39.15	39.20	39.15	-0.95	2	1651
11:00:59	39.15	39.20	39.15	-0.95	1	1649
11:00:40	39.15	39.20	39.15	-0.95	1	1648
11:00:35	39.15	39.20	39.20	-0.90	1	1647
10:59:42	39.20	39.25	39.20	-0.90	6	1646
10:59:32	39.20	39.25	39.20	-0.90	5	1640
10:59:28	39.20	39.25	39.20	-0.90	10	1635
10:58:56	39.20	39.25	39.25	-0.85	1	1625
10:58:36	39.20	39.25	39.20	-0.90	8	1624
10:58:34	39.20	39.25	39.20	-0.90	3	1616
10:58:34	39.20	39.25	39.20	-0.90	1	1613
10:58:34	39.20	39.25	39.20	-0.90	9	1612
10:58:34	39.20	39.25	39.20	-0.90	5	1603
10:58:05	39.20	39.25	39.20	-0.90	6	1598
10:57:57	39.20	39.25	39.25	-0.85	2	1592
10:57:33	39.20	39.25	39.25	-0.85	3	1590
10:57:05	39.20	39.25	39.25	-0.85	2	1587
10:55:15	39.20	39.25	39.25	-0.85	1	1585
10:54:46	39.20	39.25	39.20	-0.90	2	1584
10:54:42	39.20	39.25	39.20	-0.90	2	1582
10:54:41	39.20	39.25	39.20	-0.90	10	1580
10:54:34	39.20	39.25	39.20	-0.90	4	1570
10:54:18	39.20	39.25	39.20	-0.90	50	1566
10:54:04	39.20	39.25	39.20	-0.90	1	1516
10:52:49	39.20	39.25	39.25	-0.85	1	1515
10:52:24	39.20	39.25	39.25	-0.85	1	1514
10:52:00	39.20	39.25	39.25	-0.85	1	1513
10:49:28	39.20	39.25	39.25	-0.85	5	1512
10:49:10	39.20	39.25	39.25	-0.85	1	1507
10:48:44	39.25	39.30	39.30	-0.80	1	1506
10:48:41	39.20	39.25	39.25	-0.85	1	1505
10:48:23	39.20	39.25	39.20	-0.90	1	1504
10:48:20	39.20	39.25	39.25	-0.85	12	1503
10:47:10	39.20	39.25	39.20	-0.90	1	1491
10:46:11	39.20	39.25	39.25	-0.85	1	1490
10:44:59	39.20	39.25	39.25	-0.85	1	1489
10:44:14	39.20	39.25	39.25	-0.85	3	1488
10:43:48	39.20	39.25	39.25	-0.85	3	1485
10:43:28	39.20	39.25	39.25	-0.85	5	1482
10:43:03	39.20	39.25	39.20	-0.90	1	1477
10:42:55	39.25	39.30	39.25	-0.85	9	1476
10:42:36	39.25	39.30	39.25	-0.85	1	1467
10:42:08	39.25	39.30	39.25	-0.85	3	1466
10:41:26	39.30	39.35	39.30	-0.80	2	1463
10:40:30	39.30	39.35	39.30	-0.80	16	1461
10:40:16	39.30	39.35	39.30	-0.80	1	1445
10:39:04	39.35	39.40	39.35	-0.75	1	1444
10:37:18	39.30	39.40	39.40	-0.70	1	1443
10:37:10	39.30	39.40	39.40	-0.70	5	1442
10:36:17	39.25	39.30	39.40	-0.70	2	1437
10:36:17	39.25	39.30	39.35	-0.75	8	1435
10:36:17	39.25	39.30	39.30	-0.80	15	1427
10:34:34	39.25	39.30	39.25	-0.85	2	1412
10:34:25	39.25	39.30	39.30	-0.80	2	1410
10:34:17	39.25	39.30	39.30	-0.80	2	1408
10:34:15	39.25	39.30	39.30	-0.80	2	1406
10:33:58	39.25	39.30	39.30	-0.80	2	1404
10:33:47	39.25	39.30	39.25	-0.85	1	1402
10:33:21	39.25	39.30	39.25	-0.85	1	1401
10:32:54	39.20	39.30	39.30	-0.80	2	1400
10:32:36	39.25	39.30	39.25	-0.85	7	1398
10:32:36	39.25	39.30	39.25	-0.85	1	1391
10:31:34	39.30	39.35	39.30	-0.80	1	1390
10:31:28	39.30	39.35	39.30	-0.80	1	1389
10:31:28	39.30	39.35	39.30	-0.80	5	1388
10:29:21	39.30	39.35	39.35	-0.75	2	1383
10:28:56	39.30	39.35	39.30	-0.80	2	1381
10:28:19	39.25	39.30	39.30	-0.80	8	1379
10:27:33	39.25	39.30	39.30	-0.80	2	1371
10:26:27	39.25	39.35	39.25	-0.85	1	1369
10:26:07	39.25	39.35	39.25	-0.85	1	1368
10:26:00	39.25	39.30	39.30	-0.80	2	1367
10:25:43	39.25	39.30	39.30	-0.80	3	1365
10:25:24	39.25	39.30	39.30	-0.80	2	1362
10:25:08	39.25	39.30	39.30	-0.80	1	1360
10:23:58	39.25	39.30	39.30	-0.80	5	1359
10:23:29	39.25	39.30	39.30	-0.80	2	1354
10:23:12	39.25	39.30	39.30	-0.80	1	1352
10:23:10	39.25	39.30	39.25	-0.85	1	1351
10:21:50	39.25	39.30	39.20	-0.90	1	1350
10:21:50	39.25	39.30	39.25	-0.85	1	1349
10:21:23	39.20	39.25	39.25	-0.85	1	1348
10:21:03	39.20	39.25	39.25	-0.85	1	1347
10:21:02	39.20	39.25	39.20	-0.90	4	1346
10:20:54	39.20	39.25	39.25	-0.85	1	1342
10:20:52	39.20	39.25	39.25	-0.85	1	1341
10:20:52	39.20	39.25	39.25	-0.85	1	1340
10:20:50	39.20	39.25	39.25	-0.85	1	1339
10:20:50	39.20	39.25	39.25	-0.85	2	1338
10:20:42	39.20	39.25	39.25	-0.85	2	1336
10:19:53	39.20	39.25	39.20	-0.90	1	1334
10:19:33	39.20	39.25	39.20	-0.90	1	1333
10:19:19	39.20	39.30	39.20	-0.90	4	1332
10:18:44	39.20	39.30	39.20	-0.90	2	1328
10:17:12	39.20	39.30	39.20	-0.90	3	1326
10:17:10	39.20	39.30	39.20	-0.90	1	1323
10:16:37	39.20	39.35	39.20	-0.90	4	1322
10:16:16	39.20	39.35	39.20	-0.90	5	1318
10:15:12	39.20	39.35	39.20	-0.90	2	1313
10:14:15	39.20	39.35	39.20	-0.90	2	1311
10:14:15	39.20	39.30	39.35	-0.75	11	1309
10:14:15	39.20	39.30	39.30	-0.80	4	1298
10:14:05	39.20	39.30	39.20	-0.90	2	1294
10:14:03	39.20	39.30	39.20	-0.90	1	1292
10:13:52	39.20	39.30	39.20	-0.90	1	1291
10:13:13	39.20	39.30	39.20	-0.90	1	1290
10:13:12	39.20	39.30	39.30	-0.80	2	1289
10:13:08	39.20	39.25	39.30	-0.80	6	1287
10:13:08	39.20	39.25	39.25	-0.85	4	1281
10:12:42	39.20	39.25	39.25	-0.85	2	1277
10:12:38	39.20	39.25	39.20	-0.90	1	1275
10:12:01	39.20	39.25	39.20	-0.90	3	1274
10:12:01	39.20	39.25	39.20	-0.90	25	1271
10:11:57	39.20	39.30	39.20	-0.90	15	1246
10:10:55	39.25	39.30	39.25	-0.85	17	1231
10:10:55	39.25	39.30	39.25	-0.85	3	1214
10:10:52	39.25	39.30	39.25	-0.85	1	1211
10:10:42	39.25	39.30	39.25	-0.85	12	1210
10:10:37	39.25	39.30	39.30	-0.80	1	1198
10:10:17	39.25	39.30	39.30	-0.80	2	1197
10:10:12	39.25	39.30	39.30	-0.80	2	1195
10:10:02	39.25	39.30	39.30	-0.80	2	1193
10:10:00	39.25	39.30	39.25	-0.85	1	1191
10:09:30	39.25	39.30	39.25	-0.85	1	1190
10:09:09	39.25	39.30	39.25	-0.85	1	1189
10:09:02	39.25	39.30	39.25	-0.85	1	1188
10:08:32	39.25	39.30	39.25	-0.85	1	1187
10:08:21	39.25	39.30	39.25	-0.85	3	1186
10:08:11	39.25	39.30	39.25	-0.85	5	1183
10:08:10	39.30	39.35	39.30	-0.80	26	1178
10:08:10	39.30	39.35	39.30	-0.80	1	1152
10:07:34	39.30	39.35	39.30	-0.80	1	1151
10:07:34	39.30	39.35	39.30	-0.80	1	1150
10:06:12	39.30	39.35	39.35	-0.75	1	1149
10:05:59	39.30	39.35	39.35	-0.75	1	1148
10:05:54	39.30	39.35	39.35	-0.75	1	1147
10:05:44	39.30	39.35	39.30	-0.80	1	1146
10:05:35	39.30	39.35	39.35	-0.75	1	1145
10:04:58	39.35	39.40	39.35	-0.75	15	1144
10:04:58	39.35	39.40	39.35	-0.75	2	1129
10:04:40	39.35	39.40	39.35	-0.75	1	1127
10:04:27	39.35	39.40	39.35	-0.75	2	1126
10:04:26	39.35	39.40	39.35	-0.75	1	1124
10:03:54	39.35	39.40	39.40	-0.70	1	1123
10:03:45	39.35	39.40	39.40	-0.70	1	1122
10:03:38	39.35	39.40	39.35	-0.75	1	1121
10:03:19	39.35	39.40	39.35	-0.75	2	1120
10:03:09	39.35	39.40	39.40	-0.70	1	1118
10:03:01	39.35	39.40	39.40	-0.70	1	1117
10:01:15	39.35	39.40	39.35	-0.75	1	1116
10:01:09	39.30	39.35	39.35	-0.75	2	1115
10:00:53	39.30	39.35	39.35	-0.75	1	1113
10:00:28	39.30	39.35	39.35	-0.75	5	1112
10:00:24	39.30	39.35	39.35	-0.75	8	1107
10:00:22	39.30	39.35	39.30	-0.80	1	1099
10:00:18	39.30	39.35	39.35	-0.75	1	1098
10:00:17	39.30	39.35	39.30	-0.80	2	1097
10:00:01	39.30	39.35	39.30	-0.80	7	1095
09:59:30	39.30	39.35	39.30	-0.80	5	1088
09:58:49	39.30	39.35	39.30	-0.80	1	1083
09:58:32	39.30	39.35	39.30	-0.80	1	1082
09:58:29	39.30	39.35	39.30	-0.80	3	1081
09:58:01	39.30	39.35	39.35	-0.75	1	1078
09:57:28	39.30	39.35	39.30	-0.80	1	1077
09:57:26	39.30	39.35	39.30	-0.80	1	1076
09:57:25	39.30	39.35	39.30	-0.80	3	1075
09:57:24	39.30	39.35	39.30	-0.80	2	1072
09:57:22	39.30	39.35	39.30	-0.80	1	1070
09:57:13	39.30	39.35	39.30	-0.80	2	1069
09:56:54	39.30	39.35	39.30	-0.80	3	1067
09:56:54	39.30	39.35	39.30	-0.80	3	1064
09:54:57	39.30	39.35	39.35	-0.75	1	1061
09:54:46	39.30	39.35	39.35	-0.75	3	1060
09:54:08	39.30	39.35	39.35	-0.75	1	1057
09:53:40	39.30	39.35	39.35	-0.75	1	1056
09:52:46	39.35	39.45	39.35	-0.75	10	1055
09:52:31	39.35	39.45	39.35	-0.75	2	1045
09:52:08	39.35	39.40	39.40	-0.70	1	1043
09:51:55	39.35	39.40	39.35	-0.75	1	1042
09:51:45	39.35	39.40	39.40	-0.70	3	1041
09:51:07	39.35	39.40	39.35	-0.75	1	1038
09:50:23	39.35	39.40	39.35	-0.75	1	1037
09:50:20	39.35	39.40	39.35	-0.75	1	1036
09:50:20	39.30	39.35	39.35	-0.75	5	1035
09:49:52	39.30	39.35	39.30	-0.80	1	1030
09:49:39	39.30	39.35	39.35	-0.75	2	1029
09:49:03	39.30	39.35	39.35	-0.75	1	1027
09:48:31	39.30	39.35	39.30	-0.80	1	1026
09:48:25	39.30	39.35	39.35	-0.75	1	1025
09:48:25	39.30	39.35	39.35	-0.75	1	1024
09:48:22	39.30	39.35	39.30	-0.80	1	1023
09:48:13	39.30	39.35	39.30	-0.80	1	1022
09:47:07	39.30	39.35	39.30	-0.80	1	1021
09:46:49	39.35	39.40	39.35	-0.75	2	1020
09:46:44	39.35	39.40	39.35	-0.75	5	1018
09:46:29	39.30	39.35	39.35	-0.75	1	1013
09:46:12	39.30	39.35	39.35	-0.75	1	1012
09:46:05	39.30	39.35	39.35	-0.75	1	1011
09:46:03	39.30	39.35	39.35	-0.75	1	1010
09:45:52	39.30	39.35	39.35	-0.75	2	1009
09:45:50	39.30	39.35	39.30	-0.80	10	1007
09:45:27	39.35	39.40	39.30	-0.80	2	997
09:45:27	39.35	39.40	39.35	-0.75	98	995
09:45:01	39.35	39.40	39.35	-0.75	1	897
09:44:45	39.35	39.40	39.40	-0.70	1	896
09:44:29	39.35	39.40	39.35	-0.75	1	895
09:44:00	39.35	39.40	39.35	-0.75	1	894
09:43:58	39.30	39.40	39.40	-0.70	2	893
09:43:53	39.35	39.40	39.35	-0.75	1	891
09:43:52	39.35	39.40	39.35	-0.75	6	890
09:43:38	39.35	39.40	39.35	-0.75	3	884
09:43:23	39.35	39.40	39.40	-0.70	1	881
09:41:47	39.35	39.40	39.35	-0.75	1	880
09:41:24	39.35	39.40	39.35	-0.75	1	879
09:40:57	39.35	39.45	39.35	-0.75	1	878
09:40:24	39.35	39.45	39.35	-0.75	2	877
09:40:24	39.35	39.45	39.35	-0.75	10	875
09:40:23	39.35	39.45	39.35	-0.75	6	865
09:39:54	39.40	39.45	39.40	-0.70	1	859
09:39:46	39.40	39.45	39.40	-0.70	6	858
09:39:46	39.40	39.45	39.40	-0.70	3	852
09:39:36	39.40	39.45	39.45	-0.65	2	849
09:39:14	39.40	39.45	39.40	-0.70	1	847
09:38:39	39.40	39.45	39.45	-0.65	2	846
09:38:11	39.40	39.45	39.40	-0.70	1	844
09:38:08	39.40	39.45	39.40	-0.70	4	843
09:38:08	39.40	39.45	39.40	-0.70	1	839
09:38:06	39.40	39.45	39.40	-0.70	1	838
09:36:58	39.40	39.45	39.40	-0.70	1	837
09:36:58	39.35	39.40	39.40	-0.70	5	836
09:36:13	39.35	39.40	39.35	-0.75	1	831
09:36:13	39.35	39.40	39.35	-0.75	1	830
09:36:09	39.35	39.40	39.35	-0.75	10	829
09:36:07	39.35	39.40	39.35	-0.75	1	819
09:36:03	39.35	39.40	39.35	-0.75	1	818
09:35:41	39.35	39.40	39.35	-0.75	1	817
09:35:14	39.35	39.40	39.35	-0.75	5	816
09:34:21	39.35	39.40	39.35	-0.75	1	811
09:34:15	39.35	39.40	39.35	-0.75	1	810
09:33:37	39.35	39.40	39.35	-0.75	1	809
09:33:35	39.35	39.40	39.35	-0.75	5	808
09:33:35	39.35	39.40	39.35	-0.75	1	803
09:32:44	39.35	39.40	39.35	-0.75	1	802
09:32:08	39.30	39.35	39.40	-0.70	1	801
09:32:08	39.30	39.35	39.35	-0.75	1	800
09:31:43	39.25	39.35	39.35	-0.75	6	799
09:31:18	39.25	39.30	39.30	-0.80	1	793
09:31:13	39.25	39.30	39.30	-0.80	1	792
09:31:12	39.25	39.30	39.25	-0.85	1	791
09:31:04	39.25	39.30	39.30	-0.80	2	790
09:30:49	39.25	39.30	39.25	-0.85	5	788
09:30:32	39.30	39.40	39.30	-0.80	1	783
09:30:28	39.30	39.40	39.30	-0.80	3	782
09:30:00	39.30	39.40	39.30	-0.80	1	779
09:30:00	39.35	39.40	39.35	-0.75	35	778
09:30:00	39.35	39.40	39.35	-0.75	4	743
09:29:56	39.35	39.40	39.35	-0.75	1	739
09:29:44	39.35	39.40	39.35	-0.75	1	738
09:29:40	39.35	39.40	39.35	-0.75	1	737
09:28:43	39.40	39.45	39.40	-0.70	1	736
09:28:40	39.35	39.45	39.45	-0.65	1	735
09:28:29	39.35	39.40	39.40	-0.70	1	734
09:28:23	39.35	39.40	39.40	-0.70	2	733
09:28:09	39.35	39.40	39.40	-0.70	1	731
09:28:07	39.35	39.40	39.40	-0.70	1	730
09:28:06	39.35	39.40	39.35	-0.75	2	729
09:28:02	39.35	39.40	39.40	-0.70	1	727
09:27:37	39.35	39.40	39.40	-0.70	1	726
09:27:31	39.35	39.40	39.40	-0.70	3	725
09:27:22	39.35	39.40	39.35	-0.75	1	722
09:27:22	39.30	39.35	39.35	-0.75	2	721
09:27:01	39.35	39.40	39.35	-0.75	1	719
09:26:52	39.30	39.40	39.30	-0.80	8	718
09:26:48	39.30	39.40	39.30	-0.80	2	710
09:26:36	39.30	39.35	39.35	-0.75	1	708
09:26:33	39.30	39.35	39.35	-0.75	1	707
09:26:17	39.25	39.35	39.25	-0.85	1	706
09:26:17	39.25	39.30	39.30	-0.80	3	705
09:26:17	39.25	39.30	39.30	-0.80	1	702
09:25:46	39.25	39.30	39.30	-0.80	5	701
09:25:37	39.25	39.30	39.25	-0.85	1	696
09:25:30	39.25	39.30	39.25	-0.85	1	695
09:25:21	39.20	39.30	39.20	-0.90	1	694
09:24:57	39.20	39.25	39.25	-0.85	1	693
09:24:55	39.20	39.25	39.25	-0.85	1	692
09:24:52	39.20	39.25	39.25	-0.85	1	691
09:24:48	39.20	39.25	39.25	-0.85	2	690
09:24:30	39.20	39.25	39.20	-0.90	3	688
09:24:24	39.20	39.25	39.25	-0.85	1	685
09:24:18	39.25	39.30	39.25	-0.85	1	684
09:24:05	39.25	39.30	39.25	-0.85	1	683
09:23:50	39.15	39.25	39.25	-0.85	1	682
09:23:43	39.20	39.25	39.20	-0.90	1	681
09:23:40	39.25	39.30	39.25	-0.85	1	680
09:23:34	39.25	39.30	39.25	-0.85	1	679
09:23:31	39.20	39.30	39.20	-0.90	10	678
09:23:29	39.20	39.30	39.20	-0.90	3	668
09:23:27	39.20	39.30	39.30	-0.80	1	665
09:23:26	39.25	39.30	39.25	-0.85	10	664
09:23:14	39.30	39.35	39.30	-0.80	2	654
09:23:09	39.30	39.35	39.30	-0.80	1	652
09:23:07	39.30	39.35	39.30	-0.80	1	651
09:23:06	39.30	39.35	39.30	-0.80	1	650
09:23:05	39.30	39.35	39.30	-0.80	1	649
09:22:51	39.30	39.35	39.30	-0.80	7	648
09:22:45	39.30	39.35	39.30	-0.80	2	641
09:22:33	39.30	39.35	39.30	-0.80	1	639
09:22:24	39.30	39.35	39.30	-0.80	10	638
09:22:23	39.30	39.35	39.30	-0.80	1	628
09:22:23	39.30	39.35	39.30	-0.80	1	627
09:22:13	39.30	39.40	39.30	-0.80	2	626
09:22:13	39.35	39.40	39.35	-0.75	10	624
09:22:11	39.35	39.40	39.35	-0.75	2	614
09:22:02	39.35	39.40	39.35	-0.75	19	612
09:21:59	39.35	39.40	39.35	-0.75	1	593
09:21:32	39.35	39.40	39.35	-0.75	1	592
09:21:27	39.35	39.40	39.35	-0.75	1	591
09:21:20	39.35	39.40	39.35	-0.75	3	590
09:21:01	39.35	39.40	39.35	-0.75	1	587
09:21:01	39.35	39.40	39.35	-0.75	17	586
09:20:31	39.40	39.45	39.40	-0.70	4	569
09:19:56	39.40	39.50	39.50	-0.60	3	565
09:19:55	39.35	39.40	39.40	-0.70	1	562
09:19:54	39.40	39.45	39.40	-0.70	4	561
09:19:54	39.40	39.45	39.40	-0.70	10	557
09:19:47	39.40	39.45	39.40	-0.70	1	547
09:19:43	39.40	39.50	39.40	-0.70	3	546
09:19:43	39.40	39.50	39.40	-0.70	5	543
09:19:43	39.45	39.50	39.45	-0.65	1	538
09:19:43	39.40	39.45	39.45	-0.65	1	537
09:19:38	39.45	39.50	39.45	-0.65	6	536
09:19:34	39.45	39.50	39.45	-0.65	5	530
09:19:26	39.45	39.50	39.45	-0.65	1	525
09:19:08	39.45	39.50	39.45	-0.65	3	524
09:19:05	39.45	39.50	39.45	-0.65	2	521
09:18:35	39.45	39.50	39.45	-0.65	1	519
09:18:16	39.50	39.60	39.50	-0.60	1	518
09:18:01	39.50	39.60	39.50	-0.60	1	517
09:17:48	39.50	39.60	39.60	-0.50	2	516
09:17:38	39.50	39.55	39.55	-0.55	1	514
09:17:37	39.50	39.55	39.50	-0.60	1	513
09:17:23	39.45	39.55	39.45	-0.65	1	512
09:17:19	39.45	39.55	39.45	-0.65	2	511
09:17:14	39.45	39.50	39.50	-0.60	10	509
09:17:12	39.45	39.50	39.50	-0.60	1	499
09:17:09	39.45	39.50	39.45	-0.65	7	498
09:17:09	39.45	39.50	39.45	-0.65	5	491
09:17:06	39.45	39.50	39.50	-0.60	1	486
09:17:00	39.45	39.50	39.45	-0.65	3	485
09:16:44	39.45	39.50	39.45	-0.65	2	482
09:16:42	39.45	39.50	39.50	-0.60	2	480
09:16:38	39.45	39.50	39.45	-0.65	2	478
09:16:34	39.45	39.50	39.50	-0.60	2	476
09:16:13	39.45	39.50	39.50	-0.60	1	474
09:16:12	39.45	39.50	39.50	-0.60	1	473
09:16:08	39.45	39.50	39.50	-0.60	1	472
09:15:57	39.45	39.50	39.50	-0.60	2	471
09:15:35	39.45	39.50	39.45	-0.65	1	469
09:15:23	39.45	39.50	39.45	-0.65	2	468
09:15:16	39.45	39.50	39.45	-0.65	1	466
09:15:16	39.45	39.50	39.45	-0.65	2	465
09:15:15	39.45	39.50	39.45	-0.65	1	463
09:15:13	39.45	39.50	39.45	-0.65	1	462
09:14:41	39.45	39.55	39.45	-0.65	7	461
09:14:41	39.50	39.55	39.50	-0.60	18	454
09:14:41	39.50	39.55	39.50	-0.60	6	436
09:14:41	39.50	39.55	39.50	-0.60	2	430
09:14:41	39.50	39.55	39.50	-0.60	56	428
09:14:18	39.50	39.55	39.55	-0.55	2	372
09:14:18	39.55	39.60	39.55	-0.55	1	370
09:13:57	39.50	39.60	39.60	-0.50	1	369
09:13:55	39.50	39.60	39.50	-0.60	5	368
09:13:55	39.55	39.65	39.50	-0.60	2	363
09:13:55	39.55	39.65	39.55	-0.55	8	361
09:13:50	39.60	39.65	39.60	-0.50	10	353
09:13:50	39.60	39.65	39.60	-0.50	10	343
09:13:47	39.60	39.65	39.60	-0.50	2	333
09:13:44	39.60	39.65	39.60	-0.50	1	331
09:13:40	39.60	39.65	39.60	-0.50	1	330
09:13:34	39.60	39.65	39.60	-0.50	1	329
09:13:33	39.60	39.65	39.60	-0.50	4	328
09:13:23	39.60	39.65	39.60	-0.50	1	324
09:13:05	39.60	39.65	39.60	-0.50	2	323
09:12:51	39.60	39.65	39.60	-0.50	2	321
09:12:47	39.65	39.70	39.65	-0.45	1	319
09:12:43	39.60	39.65	39.65	-0.45	1	318
09:12:41	39.60	39.65	39.65	-0.45	5	317
09:12:24	39.60	39.65	39.65	-0.45	2	312
09:12:14	39.60	39.65	39.65	-0.45	1	310
09:12:07	39.65	39.70	39.65	-0.45	8	309
09:12:07	39.65	39.70	39.65	-0.45	5	301
09:12:07	39.65	39.70	39.65	-0.45	1	296
09:12:07	39.65	39.70	39.65	-0.45	1	295
09:11:49	39.65	39.75	39.65	-0.45	2	294
09:11:49	39.65	39.75	39.65	-0.45	1	292
09:11:49	39.70	39.75	39.70	-0.40	17	291
09:11:46	39.70	39.75	39.70	-0.40	1	274
09:11:03	39.70	39.80	39.70	-0.40	2	273
09:10:57	39.70	39.80	39.70	-0.40	1	271
09:10:47	39.70	39.80	39.70	-0.40	1	270
09:10:46	39.75	39.80	39.75	-0.35	8	269
09:10:43	39.70	39.75	39.75	-0.35	2	261
09:10:37	39.70	39.75	39.75	-0.35	1	259
09:10:15	39.75	39.80	39.75	-0.35	1	258
09:10:15	39.75	39.80	39.70	-0.40	16	257
09:10:15	39.75	39.80	39.75	-0.35	2	241
09:10:13	39.75	39.80	39.75	-0.35	1	239
09:10:08	39.75	39.80	39.75	-0.35	1	238
09:09:18	39.70	39.75	39.75	-0.35	1	237
09:09:18	39.70	39.75	39.70	-0.40	3	236
09:09:15	39.70	39.75	39.75	-0.35	1	233
09:09:09	39.75	39.85	39.75	-0.35	3	232
09:08:53	39.75	39.85	39.75	-0.35	1	229
09:08:43	39.80	39.90	39.75	-0.35	3	228
09:08:43	39.80	39.90	39.80	-0.30	2	225
09:08:30	39.85	39.90	39.85	-0.25	1	223
09:08:16	39.85	39.90	39.85	-0.25	7	222
09:08:16	39.75	39.85	39.85	-0.25	3	215
09:08:14	39.80	39.85	39.80	-0.30	1	212
09:08:14	39.80	39.85	39.80	-0.30	3	211
09:08:05	39.80	39.85	39.80	-0.30	4	208
09:08:05	39.80	39.85	39.80	-0.30	1	204
09:07:24	39.80	39.90	39.90	-0.20	2	203
09:07:12	39.85	39.90	39.85	-0.25	10	201
09:07:12	39.85	39.95	39.85	-0.25	4	191
09:07:01	39.90	39.95	39.90	-0.20	2	187
09:06:54	39.90	40.00	39.90	-0.20	1	185
09:06:10	39.90	40.00	39.90	-0.20	1	184
09:06:02	39.90	39.95	39.90	-0.20	1	183
09:05:54	39.85	39.90	39.90	-0.20	2	182
09:05:48	39.85	39.90	39.90	-0.20	1	180
09:05:18	39.80	39.85	39.85	-0.25	4	179
09:05:13	39.80	39.85	39.85	-0.25	1	175
09:05:09	39.80	39.85	39.85	-0.25	1	174
09:05:02	39.75	39.80	39.80	-0.30	4	173
09:05:02	39.75	39.80	39.80	-0.30	2	169
09:04:58	39.75	39.80	39.80	-0.30	5	167
09:04:37	39.75	39.80	39.75	-0.35	2	162
09:04:25	39.75	39.80	39.75	-0.35	1	160
09:04:10	39.75	39.80	39.80	-0.30	1	159
09:04:04	39.70	39.75	39.75	-0.35	1	158
09:04:00	39.75	39.80	39.70	-0.40	2	157
09:04:00	39.75	39.80	39.75	-0.35	8	155
09:03:46	39.75	39.80	39.75	-0.35	1	147
09:03:39	39.75	39.80	39.75	-0.35	1	146
09:03:37	39.75	39.80	39.80	-0.30	1	145
09:03:32	39.75	39.80	39.80	-0.30	1	144
09:03:22	39.75	39.80	39.80	-0.30	1	143
09:03:17	39.75	39.80	39.80	-0.30	1	142
09:03:17	39.80	39.85	39.80	-0.30	12	141
09:03:11	39.80	39.85	39.80	-0.30	1	129
09:02:54	39.80	39.85	39.85	-0.25	1	128
09:02:54	39.80	39.85	39.80	-0.30	1	127
09:02:40	39.85	39.90	39.85	-0.25	1	126
09:02:35	39.80	39.85	39.85	-0.25	1	125
09:02:33	39.85	39.90	39.85	-0.25	4	124
09:02:29	39.85	39.90	39.90	-0.20	1	120
09:02:22	39.95	40.00	39.90	-0.20	2	119
09:02:22	39.95	40.00	39.95	-0.15	2	117
09:02:21	39.95	40.00	39.95	-0.15	1	115
09:02:01	39.90	39.95	39.95	-0.15	2	114
09:01:53	39.90	39.95	39.95	-0.15	1	112
09:01:24	39.90	40.00	39.90	-0.20	1	111
09:01:12	39.85	40.10	40.10	0	1	110
09:01:08	39.85	40.05	40.05	-0.05	3	109
09:01:08	39.85	40.05	39.85	-0.25	3	106
09:01:08	39.95	40.10	39.85	-0.25	9	103
09:01:08	39.95	40.10	39.95	-0.15	1	94
09:01:08	39.95	40.10	39.95	-0.15	1	93
09:01:08	39.95	40.10	39.95	-0.15	1	92
09:01:06	39.90	40.10	39.90	-0.20	1	91
09:01:00	39.95	40.10	39.95	-0.15	2	90
09:00:52	39.95	40.10	40.10	0	1	88
09:00:42	39.90	40.15	40.15	+0.05	1	87
09:00:40	39.90	40.15	39.90	-0.20	1	86
09:00:40	39.95	40.15	39.95	-0.15	3	85
09:00:40	40.10	40.15	40.10	0	2	82
09:00:33	39.95	40.10	40.10	0	1	80
09:00:30	40.00	40.10	40.00	-0.10	9	79
09:00:30	40.05	40.10	40.05	-0.05	1	70
09:00:17	40.10	40.15	40.10	0	14	69
09:00:17	40.10	40.15	40.10	0	2	55
09:00:17	40.10	40.20	40.10	0	5	53
09:00:17	40.15	40.20	40.15	+0.05	5	48
09:00:17	--	--	40.15	+0.05	43	43

　

其他人也逛...

MyCard 5000點虛擬點數卡

PChome 購物儲值100, 000元

蒲公英環保擦手紙(200張/20包/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

全家1000元虛擬禮物卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

PChome 購物儲值2, 000元

PChome 購物儲值30, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值6, 000元

AirPods 3 with Lightning Charging Case

庫存調整近尾聲資策會估今年半...

大台北瓦斯董事長謝榮富病逝臨...

我的自選股

即時重大訊息

‧台股狂洩台幣爆量重貶1.12角收...
‧台股重挫500點華城、士電受惠...
‧許舒博連任商總理事長 6都10大...

加密貨幣

比特幣BTC	62266.80	-1,159.41	-1.83%
以太幣ETH	3044.59	-57.01	-1.84%
瑞波幣XRP	0.485207	-0.01	-2.52%
比特幣現金BCH	469.80	-38.12	-7.50%
萊特幣LTC	77.64	-0.43	-0.55%
卡達幣ADA	0.443767	-0.02	-3.70%
波場幣TRX	0.109320	0.00	-1.98%
恆星幣XLM	0.105759	0.00	-1.73%

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。