最新台股盤中跳水跌逾200點台積電下跌散熱族群續強熱門新台幣午盤貶6分暫收32.588元

更新報價

嘉　澤 (3533) 電子零組件業上市

1410.00 ▲－－－－ 22.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	1,589	1400.00	114	1415.00	7	1400.00	1435.00	1385.00	1410.00

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	1400.00	1415.00	1410.00	0	3	1589
13:30:00	1400.00	1405.00	1410.00	0	153	1586
13:24:57	1405.00	1410.00	1405.00	-5.00	1	1433
13:24:57	1405.00	1410.00	1410.00	0	1	1432
13:24:48	1405.00	1410.00	1405.00	-5.00	1	1431
13:24:47	1405.00	1410.00	1410.00	0	1	1430
13:24:44	1405.00	1410.00	1410.00	0	1	1429
13:24:43	1405.00	1410.00	1410.00	0	1	1428
13:24:28	1405.00	1410.00	1405.00	-5.00	1	1427
13:24:25	1405.00	1410.00	1405.00	-5.00	1	1426
13:24:22	1405.00	1410.00	1410.00	0	1	1425
13:24:13	1405.00	1410.00	1410.00	0	1	1424
13:24:08	1405.00	1410.00	1405.00	-5.00	1	1423
13:23:26	1405.00	1410.00	1405.00	-5.00	1	1422
13:23:01	1405.00	1410.00	1410.00	0	1	1421
13:22:31	1405.00	1410.00	1405.00	-5.00	1	1420
13:22:26	1405.00	1410.00	1410.00	0	1	1419
13:22:20	1405.00	1410.00	1405.00	-5.00	1	1418
13:21:50	1405.00	1410.00	1405.00	-5.00	1	1417
13:21:31	1405.00	1410.00	1410.00	0	1	1416
13:20:15	1405.00	1410.00	1410.00	0	1	1415
13:20:11	1405.00	1410.00	1405.00	-5.00	1	1414
13:20:09	1405.00	1410.00	1410.00	0	3	1413
13:19:59	1405.00	1410.00	1405.00	-5.00	1	1410
13:19:40	1405.00	1410.00	1405.00	-5.00	1	1409
13:17:37	1405.00	1410.00	1405.00	-5.00	1	1408
13:17:08	1405.00	1410.00	1405.00	-5.00	1	1407
13:17:08	1405.00	1410.00	1410.00	0	1	1406
13:17:06	1405.00	1410.00	1405.00	-5.00	1	1405
13:16:17	1405.00	1410.00	1405.00	-5.00	1	1404
13:16:12	1405.00	1410.00	1405.00	-5.00	1	1403
13:16:08	1405.00	1410.00	1405.00	-5.00	1	1402
13:15:41	1405.00	1410.00	1405.00	-5.00	1	1401
13:14:56	1405.00	1410.00	1405.00	-5.00	1	1400
13:14:53	1405.00	1410.00	1405.00	-5.00	1	1399
13:14:52	1405.00	1410.00	1405.00	-5.00	5	1398
13:14:43	1405.00	1410.00	1405.00	-5.00	1	1393
13:14:43	1405.00	1410.00	1405.00	-5.00	1	1392
13:14:43	1405.00	1410.00	1405.00	-5.00	1	1391
13:14:35	1405.00	1410.00	1405.00	-5.00	1	1390
13:14:14	1405.00	1410.00	1405.00	-5.00	1	1389
13:14:12	1405.00	1410.00	1405.00	-5.00	1	1388
13:14:08	1405.00	1410.00	1405.00	-5.00	1	1387
13:14:05	1405.00	1410.00	1410.00	0	1	1386
13:14:04	1405.00	1410.00	1405.00	-5.00	1	1385
13:13:46	1405.00	1410.00	1405.00	-5.00	1	1384
13:10:02	1405.00	1410.00	1410.00	0	1	1383
13:09:52	1405.00	1410.00	1405.00	-5.00	1	1382
13:08:14	1405.00	1410.00	1405.00	-5.00	1	1381
13:08:11	1405.00	1410.00	1405.00	-5.00	1	1380
13:07:12	1405.00	1410.00	1405.00	-5.00	1	1379
13:05:34	1410.00	1415.00	1410.00	0	1	1378
13:05:22	1410.00	1415.00	1410.00	0	1	1377
13:05:14	1410.00	1415.00	1410.00	0	1	1376
13:05:14	1410.00	1415.00	1410.00	0	1	1375
13:05:14	1410.00	1415.00	1410.00	0	1	1374
13:04:59	1410.00	1415.00	1410.00	0	1	1373
13:04:30	1410.00	1415.00	1410.00	0	1	1372
13:04:30	1410.00	1415.00	1410.00	0	1	1371
13:04:27	1410.00	1415.00	1410.00	0	1	1370
13:03:21	1410.00	1415.00	1410.00	0	1	1369
13:03:06	1410.00	1415.00	1410.00	0	1	1368
13:02:35	1410.00	1415.00	1410.00	0	1	1367
13:02:22	1410.00	1415.00	1410.00	0	1	1366
13:02:13	1410.00	1415.00	1410.00	0	2	1365
13:02:11	1410.00	1415.00	1410.00	0	1	1363
13:02:11	1405.00	1410.00	1410.00	0	19	1362
13:02:11	1405.00	1410.00	1410.00	0	2	1343
13:00:36	1405.00	1410.00	1410.00	0	1	1341
13:00:36	1405.00	1410.00	1410.00	0	2	1340
13:00:00	1405.00	1410.00	1410.00	0	1	1338
12:59:44	1405.00	1410.00	1405.00	-5.00	1	1337
12:59:18	1405.00	1410.00	1405.00	-5.00	1	1336
12:59:05	1405.00	1410.00	1405.00	-5.00	1	1335
12:58:59	1405.00	1410.00	1405.00	-5.00	1	1334
12:58:46	1405.00	1410.00	1405.00	-5.00	1	1333
12:58:06	1405.00	1410.00	1410.00	0	1	1332
12:57:52	1405.00	1410.00	1405.00	-5.00	1	1331
12:57:48	1405.00	1410.00	1405.00	-5.00	1	1330
12:57:39	1405.00	1410.00	1405.00	-5.00	1	1329
12:54:06	1405.00	1410.00	1410.00	0	1	1328
12:53:46	1405.00	1410.00	1405.00	-5.00	3	1327
12:52:09	1405.00	1410.00	1405.00	-5.00	2	1324
12:50:36	1405.00	1410.00	1410.00	0	1	1322
12:49:22	1405.00	1410.00	1410.00	0	1	1321
12:48:06	1405.00	1410.00	1410.00	0	2	1320
12:47:39	1410.00	1415.00	1410.00	0	1	1318
12:47:39	1410.00	1415.00	1410.00	0	2	1317
12:47:39	1410.00	1415.00	1410.00	0	10	1315
12:46:28	1410.00	1415.00	1410.00	0	1	1305
12:45:25	1410.00	1415.00	1410.00	0	1	1304
12:43:27	1405.00	1410.00	1410.00	0	1	1303
12:43:06	1405.00	1410.00	1410.00	0	1	1302
12:41:22	1405.00	1410.00	1410.00	0	1	1301
12:41:12	1405.00	1410.00	1410.00	0	1	1300
12:40:46	1405.00	1410.00	1410.00	0	1	1299
12:40:36	1405.00	1410.00	1410.00	0	9	1298
12:39:04	1405.00	1410.00	1410.00	0	1	1289
12:38:55	1410.00	1415.00	1410.00	0	3	1288
12:38:55	1410.00	1415.00	1410.00	0	1	1285
12:38:54	1410.00	1415.00	1410.00	0	1	1284
12:38:52	1410.00	1415.00	1410.00	0	3	1283
12:38:52	1405.00	1410.00	1410.00	0	1	1280
12:38:44	1405.00	1410.00	1410.00	0	1	1279
12:38:34	1405.00	1410.00	1410.00	0	1	1278
12:38:34	1410.00	1415.00	1410.00	0	1	1277
12:38:33	1405.00	1410.00	1410.00	0	1	1276
12:38:23	1405.00	1410.00	1410.00	0	1	1275
12:38:13	1405.00	1410.00	1410.00	0	1	1274
12:38:06	1405.00	1410.00	1410.00	0	1	1273
12:36:34	1405.00	1410.00	1410.00	0	1	1272
12:36:31	1405.00	1410.00	1410.00	0	1	1271
12:35:47	1405.00	1410.00	1410.00	0	1	1270
12:35:36	1405.00	1410.00	1410.00	0	1	1269
12:34:01	1405.00	1410.00	1410.00	0	1	1268
12:33:51	1405.00	1410.00	1410.00	0	1	1267
12:33:06	1405.00	1410.00	1410.00	0	1	1266
12:31:01	1405.00	1410.00	1405.00	-5.00	1	1265
12:30:55	1405.00	1410.00	1410.00	0	1	1264
12:30:41	1405.00	1410.00	1410.00	0	1	1263
12:30:39	1405.00	1410.00	1410.00	0	1	1262
12:30:37	1405.00	1410.00	1410.00	0	1	1261
12:30:36	1405.00	1410.00	1410.00	0	2	1260
12:30:00	1405.00	1410.00	1405.00	-5.00	1	1258
12:29:45	1405.00	1410.00	1410.00	0	2	1257
12:28:17	1405.00	1410.00	1410.00	0	1	1255
12:28:06	1405.00	1410.00	1410.00	0	1	1254
12:26:58	1405.00	1410.00	1410.00	0	1	1253
12:26:47	1405.00	1410.00	1410.00	0	2	1252
12:25:41	1405.00	1410.00	1410.00	0	1	1250
12:25:36	1405.00	1410.00	1410.00	0	1	1249
12:25:32	1405.00	1410.00	1410.00	0	2	1248
12:25:32	1405.00	1410.00	1410.00	0	1	1246
12:21:19	1405.00	1410.00	1405.00	-5.00	1	1245
12:20:10	1405.00	1410.00	1410.00	0	2	1244
12:20:10	1405.00	1410.00	1410.00	0	1	1242
12:19:14	1405.00	1410.00	1405.00	-5.00	1	1241
12:16:20	1405.00	1410.00	1410.00	0	1	1240
12:15:48	1405.00	1410.00	1410.00	0	1	1239
12:15:48	1405.00	1410.00	1410.00	0	1	1238
12:15:02	1405.00	1410.00	1405.00	-5.00	1	1237
12:15:00	1405.00	1410.00	1410.00	0	1	1236
12:14:42	1405.00	1410.00	1410.00	0	1	1235
12:11:33	1405.00	1410.00	1405.00	-5.00	1	1234
12:11:25	1405.00	1410.00	1405.00	-5.00	1	1233
12:10:36	1405.00	1410.00	1410.00	0	9	1232
12:07:33	1405.00	1410.00	1405.00	-5.00	1	1223
12:07:23	1405.00	1410.00	1405.00	-5.00	2	1222
12:07:03	1405.00	1410.00	1405.00	-5.00	1	1220
12:06:59	1405.00	1410.00	1405.00	-5.00	1	1219
12:06:08	1405.00	1410.00	1405.00	-5.00	3	1218
12:05:16	1405.00	1410.00	1410.00	0	1	1215
12:05:06	1405.00	1410.00	1410.00	0	2	1214
12:04:50	1405.00	1410.00	1410.00	0	1	1212
12:03:01	1410.00	1415.00	1410.00	0	1	1211
12:02:51	1410.00	1415.00	1410.00	0	4	1210
12:02:51	1405.00	1410.00	1410.00	0	1	1206
12:02:36	1405.00	1410.00	1410.00	0	3	1205
12:02:25	1405.00	1410.00	1410.00	0	1	1202
12:01:49	1405.00	1410.00	1410.00	0	1	1201
12:01:37	1405.00	1410.00	1410.00	0	1	1200
12:01:37	1405.00	1410.00	1410.00	0	1	1199
12:01:37	1410.00	1415.00	1410.00	0	1	1198
12:00:06	1405.00	1410.00	1410.00	0	7	1197
11:59:49	1405.00	1410.00	1410.00	0	1	1190
11:58:12	1405.00	1410.00	1410.00	0	1	1189
11:57:47	1410.00	1415.00	1410.00	0	1	1188
11:57:37	1405.00	1410.00	1410.00	0	1	1187
11:57:36	1405.00	1415.00	1415.00	+5.00	1	1186
11:56:47	1410.00	1415.00	1410.00	0	1	1185
11:56:39	1410.00	1415.00	1410.00	0	2	1184
11:55:35	1410.00	1415.00	1410.00	0	1	1182
11:54:55	1410.00	1415.00	1410.00	0	1	1181
11:54:38	1410.00	1415.00	1410.00	0	1	1180
11:54:38	1410.00	1415.00	1410.00	0	1	1179
11:54:38	1405.00	1410.00	1410.00	0	6	1178
11:54:37	1410.00	1415.00	1410.00	0	1	1172
11:54:37	1410.00	1415.00	1410.00	0	1	1171
11:54:37	1410.00	1415.00	1410.00	0	1	1170
11:54:12	1410.00	1415.00	1410.00	0	1	1169
11:54:12	1410.00	1415.00	1410.00	0	2	1168
11:54:12	1410.00	1415.00	1410.00	0	1	1166
11:53:25	1405.00	1410.00	1410.00	0	4	1165
11:52:23	1405.00	1415.00	1405.00	-5.00	1	1161
11:52:21	1410.00	1415.00	1410.00	0	1	1160
11:52:21	1410.00	1415.00	1410.00	0	4	1159
11:52:21	1410.00	1415.00	1410.00	0	3	1155
11:52:21	1410.00	1415.00	1410.00	0	1	1152
11:52:20	1410.00	1415.00	1410.00	0	1	1151
11:52:03	1405.00	1415.00	1415.00	+5.00	1	1150
11:51:59	1405.00	1415.00	1415.00	+5.00	1	1149
11:51:27	1410.00	1415.00	1410.00	0	1	1148
11:50:33	1410.00	1415.00	1410.00	0	1	1147
11:50:15	1405.00	1410.00	1410.00	0	1	1146
11:50:13	1410.00	1415.00	1410.00	0	1	1145
11:49:59	1410.00	1415.00	1410.00	0	1	1144
11:49:55	1405.00	1410.00	1410.00	0	1	1143
11:44:57	1405.00	1410.00	1410.00	0	2	1142
11:44:57	1405.00	1410.00	1410.00	0	1	1140
11:44:55	1405.00	1410.00	1410.00	0	1	1139
11:44:11	1410.00	1415.00	1410.00	0	1	1138
11:41:37	1410.00	1415.00	1410.00	0	1	1137
11:40:34	1405.00	1410.00	1410.00	0	2	1136
11:40:12	1410.00	1415.00	1410.00	0	1	1134
11:40:12	1410.00	1415.00	1410.00	0	1	1133
11:39:45	1405.00	1410.00	1410.00	0	2	1132
11:36:58	1410.00	1415.00	1410.00	0	1	1130
11:36:44	1410.00	1415.00	1410.00	0	1	1129
11:36:37	1410.00	1415.00	1410.00	0	2	1128
11:36:22	1405.00	1410.00	1410.00	0	2	1126
11:36:03	1405.00	1410.00	1410.00	0	3	1124
11:35:38	1405.00	1410.00	1410.00	0	1	1121
11:35:26	1405.00	1410.00	1410.00	0	1	1120
11:35:26	1405.00	1410.00	1410.00	0	1	1119
11:33:22	1410.00	1415.00	1410.00	0	1	1118
11:31:13	1405.00	1410.00	1410.00	0	1	1117
11:30:49	1405.00	1415.00	1405.00	-5.00	1	1116
11:29:23	1405.00	1415.00	1405.00	-5.00	1	1115
11:28:21	1410.00	1415.00	1410.00	0	1	1114
11:28:21	1410.00	1415.00	1410.00	0	1	1113
11:26:43	1410.00	1415.00	1410.00	0	2	1112
11:26:43	1405.00	1410.00	1410.00	0	5	1110
11:21:36	1405.00	1415.00	1405.00	-5.00	1	1105
11:21:36	1405.00	1410.00	1410.00	0	3	1104
11:21:34	1405.00	1410.00	1410.00	0	1	1101
11:21:33	1410.00	1415.00	1410.00	0	1	1100
11:21:33	1410.00	1415.00	1410.00	0	1	1099
11:21:33	1405.00	1415.00	1405.00	-5.00	1	1098
11:21:33	1410.00	1415.00	1410.00	0	3	1097
11:21:33	1410.00	1415.00	1410.00	0	3	1094
11:20:52	1410.00	1415.00	1410.00	0	1	1091
11:19:46	1410.00	1415.00	1410.00	0	1	1090
11:19:46	1410.00	1415.00	1410.00	0	1	1089
11:19:36	1405.00	1410.00	1410.00	0	5	1088
11:17:19	1405.00	1410.00	1410.00	0	1	1083
11:16:32	1405.00	1410.00	1410.00	0	1	1082
11:16:20	1405.00	1410.00	1410.00	0	1	1081
11:16:11	1405.00	1410.00	1410.00	0	1	1080
11:15:43	1405.00	1410.00	1405.00	-5.00	1	1079
11:14:55	1405.00	1410.00	1410.00	0	1	1078
11:14:36	1405.00	1410.00	1410.00	0	3	1077
11:13:54	1405.00	1410.00	1405.00	-5.00	1	1074
11:13:07	1405.00	1410.00	1410.00	0	1	1073
11:13:04	1410.00	1415.00	1410.00	0	1	1072
11:13:04	1410.00	1415.00	1410.00	0	1	1071
11:12:52	1410.00	1415.00	1410.00	0	1	1070
11:12:35	1410.00	1415.00	1410.00	0	1	1069
11:12:35	1405.00	1410.00	1410.00	0	1	1068
11:12:35	1405.00	1410.00	1410.00	0	1	1067
11:12:28	1405.00	1415.00	1405.00	-5.00	1	1066
11:12:13	1410.00	1415.00	1410.00	0	2	1065
11:12:13	1405.00	1410.00	1410.00	0	1	1063
11:12:09	1410.00	1415.00	1410.00	0	2	1062
11:12:08	1410.00	1415.00	1410.00	0	3	1060
11:11:01	1405.00	1410.00	1410.00	0	3	1057
11:11:01	1405.00	1410.00	1410.00	0	1	1054
11:10:51	1405.00	1410.00	1405.00	-5.00	1	1053
11:09:59	1405.00	1410.00	1405.00	-5.00	1	1052
11:09:58	1405.00	1410.00	1405.00	-5.00	1	1051
11:09:27	1405.00	1410.00	1410.00	0	1	1050
11:09:13	1405.00	1410.00	1410.00	0	1	1049
11:09:12	1405.00	1410.00	1410.00	0	1	1048
11:09:07	1410.00	1415.00	1410.00	0	1	1047
11:09:07	1405.00	1410.00	1410.00	0	5	1046
11:09:01	1410.00	1415.00	1410.00	0	1	1041
11:08:37	1410.00	1415.00	1410.00	0	1	1040
11:08:36	1410.00	1415.00	1410.00	0	1	1039
11:08:32	1410.00	1415.00	1410.00	0	1	1038
11:08:07	1405.00	1410.00	1410.00	0	2	1037
11:07:31	1405.00	1410.00	1410.00	0	1	1035
11:06:39	1410.00	1415.00	1410.00	0	1	1034
11:06:30	1410.00	1415.00	1410.00	0	3	1033
11:06:16	1410.00	1415.00	1410.00	0	1	1030
11:06:14	1405.00	1410.00	1410.00	0	1	1029
11:06:14	1405.00	1410.00	1410.00	0	1	1028
11:06:14	1410.00	1415.00	1410.00	0	6	1027
11:06:13	1415.00	1420.00	1410.00	0	40	1021
11:06:13	1415.00	1420.00	1415.00	+5.00	29	981
11:04:58	1415.00	1420.00	1420.00	+10.00	1	952
11:04:47	1415.00	1420.00	1420.00	+10.00	1	951
11:04:46	1415.00	1420.00	1420.00	+10.00	3	950
11:04:46	1415.00	1420.00	1420.00	+10.00	1	947
11:04:08	1415.00	1420.00	1420.00	+10.00	1	946
11:03:49	1415.00	1420.00	1420.00	+10.00	1	945
11:01:04	1415.00	1420.00	1420.00	+10.00	1	944
10:59:55	1415.00	1420.00	1420.00	+10.00	1	943
10:58:50	1415.00	1420.00	1420.00	+10.00	1	942
10:58:48	1415.00	1420.00	1420.00	+10.00	3	941
10:58:48	1415.00	1420.00	1420.00	+10.00	1	938
10:57:01	1415.00	1420.00	1415.00	+5.00	1	937
10:57:00	1415.00	1420.00	1415.00	+5.00	1	936
10:56:02	1415.00	1420.00	1420.00	+10.00	1	935
10:54:58	1415.00	1420.00	1415.00	+5.00	1	934
10:54:15	1415.00	1420.00	1420.00	+10.00	1	933
10:54:13	1415.00	1420.00	1415.00	+5.00	1	932
10:53:58	1415.00	1420.00	1420.00	+10.00	1	931
10:53:13	1415.00	1420.00	1420.00	+10.00	1	930
10:52:06	1415.00	1420.00	1420.00	+10.00	1	929
10:52:02	1415.00	1420.00	1420.00	+10.00	1	928
10:48:13	1415.00	1420.00	1420.00	+10.00	1	927
10:46:11	1415.00	1420.00	1420.00	+10.00	1	926
10:44:42	1410.00	1420.00	1410.00	0	1	925
10:44:20	1410.00	1415.00	1415.00	+5.00	1	924
10:44:19	1410.00	1415.00	1415.00	+5.00	1	923
10:44:10	1410.00	1415.00	1415.00	+5.00	1	922
10:44:06	1410.00	1415.00	1410.00	0	1	921
10:44:00	1410.00	1415.00	1415.00	+5.00	1	920
10:43:58	1415.00	1420.00	1415.00	+5.00	1	919
10:43:26	1410.00	1415.00	1415.00	+5.00	1	918
10:43:25	1410.00	1415.00	1415.00	+5.00	1	917
10:43:25	1410.00	1415.00	1415.00	+5.00	1	916
10:43:21	1410.00	1415.00	1415.00	+5.00	3	915
10:43:21	1410.00	1415.00	1415.00	+5.00	1	912
10:40:51	1410.00	1415.00	1415.00	+5.00	1	911
10:40:49	1410.00	1415.00	1415.00	+5.00	1	910
10:40:49	1410.00	1415.00	1415.00	+5.00	1	909
10:40:46	1410.00	1415.00	1415.00	+5.00	1	908
10:40:25	1410.00	1415.00	1415.00	+5.00	1	907
10:39:44	1410.00	1415.00	1410.00	0	1	906
10:37:44	1410.00	1415.00	1415.00	+5.00	3	905
10:37:44	1410.00	1415.00	1415.00	+5.00	1	902
10:36:38	1410.00	1415.00	1415.00	+5.00	1	901
10:36:32	1410.00	1415.00	1415.00	+5.00	1	900
10:36:23	1415.00	1420.00	1415.00	+5.00	4	899
10:36:23	1415.00	1420.00	1415.00	+5.00	5	895
10:36:23	1415.00	1420.00	1415.00	+5.00	5	890
10:36:16	1415.00	1420.00	1415.00	+5.00	1	885
10:35:56	1415.00	1420.00	1415.00	+5.00	1	884
10:35:56	1415.00	1420.00	1420.00	+10.00	1	883
10:35:54	1420.00	1425.00	1420.00	+10.00	16	882
10:35:54	1420.00	1425.00	1420.00	+10.00	2	866
10:35:54	1420.00	1425.00	1420.00	+10.00	3	864
10:32:36	1420.00	1425.00	1425.00	+15.00	1	861
10:31:49	1420.00	1425.00	1420.00	+10.00	4	860
10:31:28	1420.00	1425.00	1425.00	+15.00	1	856
10:31:28	1420.00	1425.00	1425.00	+15.00	3	855
10:31:27	1425.00	1430.00	1425.00	+15.00	5	852
10:31:15	1425.00	1430.00	1425.00	+15.00	5	847
10:31:13	1425.00	1430.00	1430.00	+20.00	1	842
10:30:09	1425.00	1430.00	1430.00	+20.00	1	841
10:28:43	1425.00	1430.00	1430.00	+20.00	1	840
10:28:01	1425.00	1430.00	1430.00	+20.00	1	839
10:26:49	1430.00	1435.00	1430.00	+20.00	5	838
10:25:34	1430.00	1435.00	1435.00	+25.00	1	833
10:24:52	1425.00	1435.00	1435.00	+25.00	1	832
10:24:49	1425.00	1435.00	1435.00	+25.00	1	831
10:24:43	1425.00	1430.00	1430.00	+20.00	1	830
10:24:38	1425.00	1435.00	1435.00	+25.00	1	829
10:24:35	1430.00	1435.00	1430.00	+20.00	9	828
10:24:20	1430.00	1435.00	1435.00	+25.00	1	819
10:23:56	1430.00	1435.00	1435.00	+25.00	2	818
10:23:49	1430.00	1435.00	1435.00	+25.00	1	816
10:23:46	1435.00	1440.00	1435.00	+25.00	1	815
10:23:40	1435.00	1440.00	1435.00	+25.00	1	814
10:23:40	1430.00	1435.00	1435.00	+25.00	2	813
10:23:25	1430.00	1435.00	1435.00	+25.00	1	811
10:23:22	1430.00	1435.00	1435.00	+25.00	1	810
10:23:20	1430.00	1435.00	1435.00	+25.00	1	809
10:23:18	1430.00	1435.00	1435.00	+25.00	1	808
10:23:16	1430.00	1435.00	1435.00	+25.00	1	807
10:23:14	1430.00	1435.00	1435.00	+25.00	1	806
10:23:13	1430.00	1435.00	1435.00	+25.00	1	805
10:23:11	1430.00	1435.00	1435.00	+25.00	1	804
10:23:09	1430.00	1435.00	1435.00	+25.00	1	803
10:22:02	1430.00	1435.00	1435.00	+25.00	1	802
10:22:00	1430.00	1435.00	1435.00	+25.00	1	801
10:21:36	1430.00	1435.00	1430.00	+20.00	1	800
10:21:25	1425.00	1430.00	1430.00	+20.00	2	799
10:21:25	1425.00	1430.00	1430.00	+20.00	1	797
10:20:56	1425.00	1430.00	1430.00	+20.00	1	796
10:20:37	1425.00	1430.00	1430.00	+20.00	1	795
10:20:27	1425.00	1430.00	1430.00	+20.00	1	794
10:18:52	1425.00	1430.00	1430.00	+20.00	2	793
10:17:02	1425.00	1430.00	1430.00	+20.00	1	791
10:16:00	1425.00	1430.00	1425.00	+15.00	1	790
10:13:07	1425.00	1430.00	1430.00	+20.00	1	789
10:12:07	1425.00	1430.00	1430.00	+20.00	1	788
10:11:59	1425.00	1430.00	1430.00	+20.00	1	787
10:11:57	1425.00	1430.00	1430.00	+20.00	1	786
10:10:38	1425.00	1430.00	1430.00	+20.00	1	785
10:10:28	1425.00	1430.00	1430.00	+20.00	1	784
10:10:28	1425.00	1430.00	1430.00	+20.00	3	783
10:10:07	1425.00	1430.00	1425.00	+15.00	1	780
10:09:29	1420.00	1430.00	1420.00	+10.00	2	779
10:09:29	1420.00	1430.00	1430.00	+20.00	1	777
10:09:29	1425.00	1430.00	1425.00	+15.00	1	776
10:09:29	1425.00	1430.00	1425.00	+15.00	5	775
10:09:29	1430.00	1435.00	1430.00	+20.00	1	770
10:09:28	1430.00	1435.00	1430.00	+20.00	1	769
10:09:28	1425.00	1430.00	1430.00	+20.00	3	768
10:09:27	1425.00	1430.00	1430.00	+20.00	1	765
10:09:27	1425.00	1430.00	1430.00	+20.00	1	764
10:09:27	1425.00	1430.00	1430.00	+20.00	1	763
10:09:25	1425.00	1430.00	1430.00	+20.00	1	762
10:09:25	1425.00	1430.00	1430.00	+20.00	1	761
10:09:22	1420.00	1425.00	1425.00	+15.00	3	760
10:09:22	1420.00	1425.00	1425.00	+15.00	1	757
10:09:22	1420.00	1425.00	1425.00	+15.00	1	756
10:09:19	1420.00	1425.00	1425.00	+15.00	1	755
10:09:16	1420.00	1425.00	1425.00	+15.00	2	754
10:09:14	1415.00	1420.00	1420.00	+10.00	19	752
10:09:14	1415.00	1420.00	1420.00	+10.00	1	733
10:09:14	1415.00	1420.00	1420.00	+10.00	1	732
10:09:06	1415.00	1420.00	1420.00	+10.00	1	731
10:09:04	1410.00	1415.00	1415.00	+5.00	5	730
10:08:51	1410.00	1415.00	1415.00	+5.00	3	725
10:08:51	1410.00	1415.00	1415.00	+5.00	1	722
10:08:37	1410.00	1415.00	1415.00	+5.00	1	721
10:06:47	1415.00	1420.00	1415.00	+5.00	1	720
10:06:39	1415.00	1420.00	1415.00	+5.00	1	719
10:06:36	1415.00	1420.00	1415.00	+5.00	1	718
10:05:20	1415.00	1420.00	1415.00	+5.00	1	717
10:05:18	1410.00	1420.00	1420.00	+10.00	1	716
10:05:15	1410.00	1415.00	1415.00	+5.00	1	715
10:05:07	1410.00	1415.00	1415.00	+5.00	1	714
10:05:04	1415.00	1420.00	1415.00	+5.00	8	713
10:05:00	1415.00	1420.00	1415.00	+5.00	1	705
10:04:47	1415.00	1420.00	1415.00	+5.00	1	704
10:04:29	1415.00	1420.00	1415.00	+5.00	1	703
10:04:11	1415.00	1420.00	1415.00	+5.00	1	702
10:02:59	1415.00	1420.00	1420.00	+10.00	1	701
10:02:49	1415.00	1420.00	1420.00	+10.00	1	700
10:01:26	1415.00	1420.00	1420.00	+10.00	1	699
10:00:09	1415.00	1420.00	1420.00	+10.00	1	698
09:59:31	1415.00	1420.00	1415.00	+5.00	1	697
09:57:41	1410.00	1415.00	1415.00	+5.00	1	696
09:57:31	1410.00	1415.00	1415.00	+5.00	1	695
09:57:31	1410.00	1415.00	1415.00	+5.00	1	694
09:57:27	1410.00	1415.00	1415.00	+5.00	1	693
09:57:14	1410.00	1415.00	1415.00	+5.00	1	692
09:57:00	1410.00	1415.00	1415.00	+5.00	1	691
09:56:55	1410.00	1415.00	1415.00	+5.00	1	690
09:56:38	1410.00	1415.00	1410.00	0	1	689
09:56:02	1410.00	1415.00	1415.00	+5.00	1	688
09:55:44	1410.00	1415.00	1410.00	0	2	687
09:55:44	1415.00	1420.00	1415.00	+5.00	10	685
09:55:44	1415.00	1420.00	1415.00	+5.00	1	675
09:54:59	1415.00	1420.00	1420.00	+10.00	1	674
09:54:06	1415.00	1420.00	1420.00	+10.00	1	673
09:53:36	1415.00	1420.00	1420.00	+10.00	1	672
09:53:08	1415.00	1420.00	1420.00	+10.00	1	671
09:53:08	1415.00	1420.00	1420.00	+10.00	4	670
09:52:58	1420.00	1425.00	1420.00	+10.00	5	666
09:52:40	1420.00	1425.00	1425.00	+15.00	1	661
09:51:50	1415.00	1420.00	1420.00	+10.00	1	660
09:51:48	1415.00	1420.00	1420.00	+10.00	1	659
09:51:45	1415.00	1420.00	1420.00	+10.00	1	658
09:51:43	1415.00	1420.00	1420.00	+10.00	1	657
09:51:40	1415.00	1420.00	1420.00	+10.00	1	656
09:51:40	1415.00	1420.00	1420.00	+10.00	3	655
09:51:07	1415.00	1420.00	1420.00	+10.00	1	652
09:50:22	1415.00	1420.00	1420.00	+10.00	1	651
09:50:21	1415.00	1420.00	1420.00	+10.00	3	650
09:49:46	1415.00	1420.00	1420.00	+10.00	1	647
09:49:44	1415.00	1420.00	1420.00	+10.00	1	646
09:46:50	1420.00	1425.00	1420.00	+10.00	1	645
09:46:44	1420.00	1425.00	1420.00	+10.00	1	644
09:45:50	1420.00	1425.00	1425.00	+15.00	1	643
09:45:33	1415.00	1420.00	1420.00	+10.00	1	642
09:45:21	1415.00	1425.00	1415.00	+5.00	1	641
09:45:21	1415.00	1425.00	1415.00	+5.00	1	640
09:45:20	1415.00	1420.00	1420.00	+10.00	4	639
09:45:20	1415.00	1420.00	1420.00	+10.00	1	635
09:45:14	1415.00	1420.00	1420.00	+10.00	1	634
09:45:14	1420.00	1425.00	1420.00	+10.00	1	633
09:45:14	1420.00	1425.00	1420.00	+10.00	4	632
09:45:14	1420.00	1425.00	1420.00	+10.00	1	628
09:45:14	1420.00	1425.00	1420.00	+10.00	11	627
09:44:31	1420.00	1425.00	1425.00	+15.00	1	616
09:43:49	1420.00	1425.00	1425.00	+15.00	1	615
09:43:46	1420.00	1425.00	1425.00	+15.00	1	614
09:43:29	1420.00	1425.00	1420.00	+10.00	2	613
09:43:27	1420.00	1425.00	1420.00	+10.00	1	611
09:43:27	1420.00	1425.00	1420.00	+10.00	2	610
09:43:27	1425.00	1430.00	1425.00	+15.00	15	608
09:42:47	1425.00	1430.00	1425.00	+15.00	1	593
09:42:46	1425.00	1430.00	1425.00	+15.00	2	592
09:42:30	1425.00	1430.00	1425.00	+15.00	1	590
09:42:28	1425.00	1430.00	1425.00	+15.00	5	589
09:42:18	1425.00	1430.00	1430.00	+20.00	1	584
09:41:56	1425.00	1430.00	1430.00	+20.00	1	583
09:40:43	1420.00	1425.00	1425.00	+15.00	12	582
09:39:45	1420.00	1425.00	1420.00	+10.00	2	570
09:38:22	1420.00	1425.00	1425.00	+15.00	1	568
09:38:22	1420.00	1425.00	1425.00	+15.00	1	567
09:38:05	1420.00	1425.00	1425.00	+15.00	1	566
09:38:03	1420.00	1425.00	1425.00	+15.00	1	565
09:38:01	1420.00	1425.00	1425.00	+15.00	1	564
09:37:48	1420.00	1425.00	1420.00	+10.00	1	563
09:37:46	1420.00	1425.00	1420.00	+10.00	1	562
09:37:38	1420.00	1425.00	1420.00	+10.00	1	561
09:37:21	1420.00	1430.00	1420.00	+10.00	1	560
09:37:20	1425.00	1430.00	1425.00	+15.00	13	559
09:37:20	1425.00	1430.00	1425.00	+15.00	1	546
09:37:08	1425.00	1430.00	1430.00	+20.00	1	545
09:36:34	1425.00	1430.00	1430.00	+20.00	1	544
09:36:19	1425.00	1430.00	1430.00	+20.00	1	543
09:36:12	1425.00	1430.00	1430.00	+20.00	1	542
09:36:08	1425.00	1430.00	1430.00	+20.00	1	541
09:36:05	1425.00	1430.00	1430.00	+20.00	1	540
09:35:42	1425.00	1430.00	1430.00	+20.00	1	539
09:34:22	1425.00	1430.00	1430.00	+20.00	1	538
09:34:22	1425.00	1430.00	1430.00	+20.00	2	537
09:34:20	1425.00	1430.00	1430.00	+20.00	1	535
09:34:13	1425.00	1430.00	1430.00	+20.00	2	534
09:33:13	1425.00	1430.00	1430.00	+20.00	1	532
09:32:57	1425.00	1430.00	1425.00	+15.00	1	531
09:32:29	1430.00	1435.00	1430.00	+20.00	1	530
09:32:29	1430.00	1435.00	1430.00	+20.00	1	529
09:32:15	1425.00	1430.00	1430.00	+20.00	1	528
09:32:14	1425.00	1435.00	1435.00	+25.00	1	527
09:32:11	1430.00	1435.00	1430.00	+20.00	1	526
09:32:11	1430.00	1435.00	1430.00	+20.00	1	525
09:31:50	1430.00	1435.00	1430.00	+20.00	16	524
09:31:50	1430.00	1435.00	1430.00	+20.00	2	508
09:31:47	1430.00	1435.00	1435.00	+25.00	1	506
09:31:47	1430.00	1435.00	1435.00	+25.00	1	505
09:31:40	1430.00	1435.00	1435.00	+25.00	2	504
09:31:23	1430.00	1435.00	1435.00	+25.00	1	502
09:29:57	1430.00	1435.00	1430.00	+20.00	1	501
09:29:14	1430.00	1435.00	1430.00	+20.00	2	500
09:29:02	1425.00	1430.00	1430.00	+20.00	1	498
09:29:02	1425.00	1430.00	1430.00	+20.00	1	497
09:29:02	1425.00	1430.00	1430.00	+20.00	1	496
09:29:02	1425.00	1430.00	1430.00	+20.00	6	495
09:29:02	1425.00	1430.00	1430.00	+20.00	6	489
09:29:02	1425.00	1430.00	1430.00	+20.00	2	483
09:28:41	1425.00	1430.00	1430.00	+20.00	1	481
09:28:40	1425.00	1430.00	1430.00	+20.00	1	480
09:28:05	1425.00	1430.00	1425.00	+15.00	1	479
09:28:03	1420.00	1425.00	1425.00	+15.00	9	478
09:27:22	1415.00	1425.00	1425.00	+15.00	1	469
09:27:13	1415.00	1425.00	1425.00	+15.00	1	468
09:27:12	1420.00	1425.00	1420.00	+10.00	1	467
09:27:12	1415.00	1425.00	1425.00	+15.00	1	466
09:27:11	1420.00	1425.00	1420.00	+10.00	7	465
09:27:11	1420.00	1425.00	1420.00	+10.00	1	458
09:27:11	1425.00	1430.00	1425.00	+15.00	4	457
09:27:11	1425.00	1430.00	1425.00	+15.00	5	453
09:27:11	1425.00	1430.00	1425.00	+15.00	5	448
09:26:59	1425.00	1430.00	1430.00	+20.00	1	443
09:26:58	1420.00	1425.00	1425.00	+15.00	5	442
09:26:58	1420.00	1425.00	1425.00	+15.00	3	437
09:26:58	1420.00	1425.00	1425.00	+15.00	5	434
09:26:58	1420.00	1425.00	1425.00	+15.00	3	429
09:26:56	1420.00	1425.00	1425.00	+15.00	1	426
09:26:40	1420.00	1425.00	1420.00	+10.00	2	425
09:26:17	1415.00	1420.00	1420.00	+10.00	3	423
09:26:17	1415.00	1420.00	1420.00	+10.00	3	420
09:26:12	1415.00	1420.00	1420.00	+10.00	1	417
09:26:11	1415.00	1420.00	1415.00	+5.00	3	416
09:25:46	1415.00	1420.00	1420.00	+10.00	1	413
09:25:15	1415.00	1420.00	1420.00	+10.00	1	412
09:25:00	1415.00	1420.00	1420.00	+10.00	1	411
09:24:19	1415.00	1420.00	1415.00	+5.00	1	410
09:24:00	1415.00	1420.00	1415.00	+5.00	1	409
09:23:48	1410.00	1415.00	1415.00	+5.00	7	408
09:23:23	1415.00	1420.00	1415.00	+5.00	6	401
09:23:05	1415.00	1420.00	1415.00	+5.00	1	395
09:22:14	1415.00	1420.00	1415.00	+5.00	1	394
09:21:55	1415.00	1420.00	1415.00	+5.00	1	393
09:21:52	1415.00	1420.00	1415.00	+5.00	1	392
09:21:51	1415.00	1420.00	1420.00	+10.00	1	391
09:21:51	1415.00	1420.00	1415.00	+5.00	1	390
09:21:16	1415.00	1420.00	1415.00	+5.00	1	389
09:21:03	1415.00	1420.00	1420.00	+10.00	1	388
09:21:03	1415.00	1420.00	1415.00	+5.00	1	387
09:20:54	1415.00	1425.00	1415.00	+5.00	1	386
09:20:52	1420.00	1425.00	1420.00	+10.00	1	385
09:20:49	1420.00	1425.00	1420.00	+10.00	2	384
09:20:17	1420.00	1425.00	1420.00	+10.00	1	382
09:19:48	1420.00	1425.00	1420.00	+10.00	1	381
09:19:48	1415.00	1420.00	1420.00	+10.00	5	380
09:19:48	1420.00	1425.00	1420.00	+10.00	5	375
09:19:44	1420.00	1425.00	1425.00	+15.00	1	370
09:19:15	1420.00	1425.00	1425.00	+15.00	1	369
09:18:53	1420.00	1425.00	1420.00	+10.00	1	368
09:17:53	1420.00	1425.00	1420.00	+10.00	1	367
09:17:46	1420.00	1425.00	1420.00	+10.00	5	366
09:16:40	1420.00	1425.00	1425.00	+15.00	1	361
09:16:40	1425.00	1430.00	1425.00	+15.00	1	360
09:16:40	1425.00	1430.00	1425.00	+15.00	1	359
09:16:40	1425.00	1430.00	1425.00	+15.00	2	358
09:16:31	1425.00	1430.00	1425.00	+15.00	1	356
09:16:31	1425.00	1430.00	1425.00	+15.00	1	355
09:16:31	1425.00	1430.00	1425.00	+15.00	1	354
09:16:26	1420.00	1425.00	1425.00	+15.00	1	353
09:16:23	1420.00	1425.00	1425.00	+15.00	1	352
09:15:52	1415.00	1425.00	1425.00	+15.00	1	351
09:15:52	1415.00	1420.00	1420.00	+10.00	8	350
09:15:52	1415.00	1420.00	1420.00	+10.00	2	342
09:14:50	1415.00	1420.00	1415.00	+5.00	1	340
09:14:32	1415.00	1420.00	1415.00	+5.00	1	339
09:14:28	1410.00	1415.00	1415.00	+5.00	1	338
09:14:22	1410.00	1415.00	1415.00	+5.00	1	337
09:14:22	1410.00	1415.00	1415.00	+5.00	1	336
09:14:13	1410.00	1415.00	1415.00	+5.00	1	335
09:14:13	1410.00	1415.00	1410.00	0	1	334
09:13:56	1410.00	1415.00	1415.00	+5.00	1	333
09:13:39	1415.00	1420.00	1415.00	+5.00	1	332
09:13:28	1415.00	1420.00	1415.00	+5.00	1	331
09:13:28	1415.00	1420.00	1415.00	+5.00	1	330
09:13:15	1410.00	1415.00	1415.00	+5.00	1	329
09:13:06	1410.00	1415.00	1415.00	+5.00	4	328
09:13:03	1415.00	1420.00	1415.00	+5.00	7	324
09:12:56	1415.00	1425.00	1415.00	+5.00	2	317
09:12:55	1420.00	1430.00	1420.00	+10.00	5	315
09:12:55	1420.00	1430.00	1420.00	+10.00	2	310
09:12:55	1420.00	1430.00	1420.00	+10.00	4	308
09:12:55	1425.00	1430.00	1420.00	+10.00	3	304
09:12:55	1425.00	1430.00	1425.00	+15.00	5	301
09:12:55	1425.00	1430.00	1425.00	+15.00	2	296
09:12:50	1425.00	1430.00	1425.00	+15.00	1	294
09:12:39	1425.00	1435.00	1425.00	+15.00	1	293
09:12:34	1430.00	1435.00	1430.00	+20.00	1	292
09:12:29	1430.00	1435.00	1430.00	+20.00	2	291
09:12:28	1430.00	1435.00	1430.00	+20.00	1	289
09:12:25	1430.00	1435.00	1430.00	+20.00	1	288
09:12:20	1430.00	1435.00	1430.00	+20.00	1	287
09:11:46	1430.00	1435.00	1430.00	+20.00	1	286
09:11:46	1430.00	1435.00	1430.00	+20.00	1	285
09:11:44	1430.00	1435.00	1430.00	+20.00	1	284
09:11:34	1430.00	1435.00	1430.00	+20.00	1	283
09:11:27	1430.00	1435.00	1430.00	+20.00	1	282
09:11:27	1430.00	1435.00	1430.00	+20.00	1	281
09:11:14	1430.00	1435.00	1430.00	+20.00	1	280
09:11:00	1430.00	1435.00	1430.00	+20.00	2	279
09:11:00	1430.00	1435.00	1430.00	+20.00	1	277
09:10:59	1430.00	1435.00	1430.00	+20.00	1	276
09:10:53	1430.00	1435.00	1430.00	+20.00	1	275
09:10:50	1430.00	1435.00	1430.00	+20.00	1	274
09:10:39	1430.00	1435.00	1430.00	+20.00	1	273
09:10:13	1430.00	1435.00	1435.00	+25.00	1	272
09:10:08	1425.00	1430.00	1430.00	+20.00	1	271
09:10:05	1425.00	1430.00	1430.00	+20.00	1	270
09:10:01	1425.00	1430.00	1430.00	+20.00	1	269
09:09:44	1430.00	1435.00	1430.00	+20.00	1	268
09:09:43	1425.00	1430.00	1430.00	+20.00	1	267
09:09:43	1425.00	1430.00	1430.00	+20.00	1	266
09:09:40	1425.00	1430.00	1430.00	+20.00	1	265
09:09:39	1430.00	1435.00	1430.00	+20.00	1	264
09:09:37	1425.00	1430.00	1430.00	+20.00	1	263
09:09:37	1425.00	1430.00	1430.00	+20.00	1	262
09:09:28	1425.00	1430.00	1430.00	+20.00	1	261
09:09:28	1425.00	1430.00	1430.00	+20.00	1	260
09:09:15	1425.00	1430.00	1430.00	+20.00	1	259
09:09:14	1425.00	1430.00	1430.00	+20.00	1	258
09:09:10	1425.00	1430.00	1430.00	+20.00	1	257
09:09:03	1425.00	1430.00	1430.00	+20.00	1	256
09:09:02	1425.00	1430.00	1430.00	+20.00	1	255
09:09:02	1430.00	1435.00	1430.00	+20.00	1	254
09:09:01	1430.00	1435.00	1430.00	+20.00	2	253
09:08:54	1430.00	1435.00	1430.00	+20.00	1	251
09:08:51	1425.00	1435.00	1435.00	+25.00	1	250
09:08:51	1425.00	1430.00	1430.00	+20.00	1	249
09:08:50	1425.00	1430.00	1430.00	+20.00	1	248
09:08:50	1425.00	1430.00	1430.00	+20.00	1	247
09:08:46	1425.00	1430.00	1430.00	+20.00	1	246
09:08:43	1425.00	1430.00	1430.00	+20.00	1	245
09:08:36	1425.00	1430.00	1425.00	+15.00	1	244
09:08:26	1420.00	1425.00	1425.00	+15.00	1	243
09:08:26	1425.00	1430.00	1425.00	+15.00	1	242
09:08:26	1420.00	1425.00	1425.00	+15.00	1	241
09:08:21	1420.00	1425.00	1425.00	+15.00	1	240
09:08:20	1420.00	1425.00	1425.00	+15.00	1	239
09:08:19	1425.00	1430.00	1425.00	+15.00	1	238
09:08:18	1420.00	1425.00	1425.00	+15.00	1	237
09:08:17	1420.00	1425.00	1425.00	+15.00	1	236
09:08:15	1420.00	1425.00	1425.00	+15.00	2	235
09:07:47	1415.00	1420.00	1420.00	+10.00	4	233
09:07:47	1415.00	1420.00	1420.00	+10.00	2	229
09:07:47	1410.00	1420.00	1420.00	+10.00	1	227
09:07:39	1410.00	1415.00	1415.00	+5.00	1	226
09:07:10	1410.00	1420.00	1420.00	+10.00	1	225
09:07:07	1410.00	1420.00	1420.00	+10.00	1	224
09:06:59	1410.00	1415.00	1415.00	+5.00	2	223
09:06:35	1405.00	1415.00	1415.00	+5.00	1	221
09:06:35	1405.00	1415.00	1415.00	+5.00	7	220
09:06:35	1405.00	1410.00	1410.00	0	1	213
09:06:35	1405.00	1410.00	1410.00	0	3	212
09:06:10	1405.00	1410.00	1410.00	0	1	209
09:05:50	1405.00	1410.00	1410.00	0	1	208
09:05:43	1410.00	1415.00	1410.00	0	10	207
09:05:19	1410.00	1415.00	1415.00	+5.00	1	197
09:05:14	1415.00	1420.00	1415.00	+5.00	1	196
09:05:04	1415.00	1420.00	1415.00	+5.00	7	195
09:05:03	1415.00	1420.00	1420.00	+10.00	1	188
09:05:02	1415.00	1420.00	1420.00	+10.00	1	187
09:05:01	1415.00	1420.00	1420.00	+10.00	1	186
09:05:00	1415.00	1420.00	1415.00	+5.00	1	185
09:05:00	1415.00	1420.00	1415.00	+5.00	1	184
09:04:56	1420.00	1425.00	1420.00	+10.00	2	183
09:04:49	1415.00	1420.00	1420.00	+10.00	1	181
09:04:49	1420.00	1425.00	1420.00	+10.00	1	180
09:04:49	1415.00	1420.00	1420.00	+10.00	3	179
09:04:49	1415.00	1420.00	1420.00	+10.00	5	176
09:04:19	1410.00	1415.00	1415.00	+5.00	1	171
09:04:18	1410.00	1415.00	1415.00	+5.00	1	170
09:04:17	1410.00	1415.00	1415.00	+5.00	1	169
09:04:16	1410.00	1415.00	1415.00	+5.00	1	168
09:04:16	1410.00	1415.00	1415.00	+5.00	1	167
09:04:13	1410.00	1415.00	1415.00	+5.00	1	166
09:04:03	1410.00	1415.00	1410.00	0	1	165
09:03:59	1410.00	1415.00	1410.00	0	1	164
09:03:52	1405.00	1410.00	1410.00	0	6	163
09:03:52	1405.00	1410.00	1410.00	0	1	157
09:03:38	1405.00	1410.00	1410.00	0	1	156
09:03:35	1405.00	1410.00	1410.00	0	2	155
09:03:32	1410.00	1415.00	1410.00	0	1	153
09:03:22	1405.00	1410.00	1410.00	0	1	152
09:03:10	1405.00	1410.00	1410.00	0	1	151
09:02:51	1405.00	1410.00	1410.00	0	1	150
09:02:48	1410.00	1415.00	1410.00	0	3	149
09:02:48	1410.00	1415.00	1410.00	0	4	146
09:02:38	1405.00	1410.00	1410.00	0	1	142
09:02:38	1405.00	1410.00	1410.00	0	1	141
09:02:03	1405.00	1410.00	1405.00	-5.00	1	140
09:02:01	1405.00	1410.00	1410.00	0	1	139
09:01:59	1405.00	1410.00	1410.00	0	6	138
09:01:59	1405.00	1410.00	1410.00	0	1	132
09:01:52	1405.00	1410.00	1410.00	0	1	131
09:01:52	1405.00	1410.00	1410.00	0	1	130
09:01:42	1410.00	1415.00	1410.00	0	2	129
09:01:42	1410.00	1415.00	1410.00	0	1	127
09:01:27	1415.00	1420.00	1415.00	+5.00	2	126
09:01:27	1415.00	1420.00	1420.00	+10.00	1	124
09:01:27	1415.00	1420.00	1420.00	+10.00	1	123
09:01:18	1410.00	1420.00	1420.00	+10.00	1	122
09:01:18	1410.00	1420.00	1420.00	+10.00	3	121
09:01:14	1410.00	1420.00	1410.00	0	2	118
09:01:14	1405.00	1415.00	1415.00	+5.00	1	116
09:01:13	1410.00	1415.00	1410.00	0	2	115
09:01:07	1400.00	1405.00	1405.00	-5.00	1	113
09:01:07	1405.00	1415.00	1405.00	-5.00	2	112
09:01:07	1405.00	1415.00	1415.00	+5.00	1	110
09:01:07	1405.00	1410.00	1410.00	0	5	109
09:01:07	1400.00	1405.00	1405.00	-5.00	1	104
09:01:04	1400.00	1410.00	1410.00	0	1	103
09:01:04	1400.00	1405.00	1405.00	-5.00	4	102
09:01:02	1400.00	1405.00	1405.00	-5.00	1	98
09:01:00	1400.00	1405.00	1405.00	-5.00	1	97
09:01:00	1400.00	1405.00	1405.00	-5.00	1	96
09:01:00	1405.00	1410.00	1405.00	-5.00	2	95
09:00:54	1400.00	1405.00	1405.00	-5.00	1	93
09:00:54	1405.00	1410.00	1405.00	-5.00	9	92
09:00:42	1405.00	1410.00	1405.00	-5.00	1	83
09:00:40	1405.00	1410.00	1405.00	-5.00	1	82
09:00:40	1400.00	1410.00	1410.00	0	1	81
09:00:40	1400.00	1405.00	1405.00	-5.00	2	80
09:00:36	1395.00	1405.00	1405.00	-5.00	3	78
09:00:34	1390.00	1400.00	1400.00	-10.00	20	75
09:00:34	1390.00	1400.00	1400.00	-10.00	1	55
09:00:34	1390.00	1395.00	1395.00	-15.00	1	54
09:00:34	1390.00	1395.00	1395.00	-15.00	1	53
09:00:25	1385.00	1395.00	1395.00	-15.00	1	52
09:00:25	1385.00	1395.00	1395.00	-15.00	1	51
09:00:25	1385.00	1395.00	1395.00	-15.00	1	50
09:00:25	1385.00	1400.00	1385.00	-25.00	3	49
09:00:18	1385.00	1400.00	1385.00	-25.00	1	46
09:00:17	1385.00	1400.00	1385.00	-25.00	1	45
09:00:16	1385.00	1400.00	1400.00	-10.00	3	44
09:00:15	1385.00	1400.00	1400.00	-10.00	1	41
09:00:15	1385.00	1400.00	1385.00	-25.00	2	40
09:00:14	1390.00	1400.00	1390.00	-20.00	1	38
09:00:14	1395.00	1400.00	1395.00	-15.00	1	37
09:00:13	1395.00	1400.00	1400.00	-10.00	1	36
09:00:13	--	--	1400.00	-10.00	35	35

　

【歐股盤後】收黑☆

【能源盤後】下跌☆

我的自選股

即時重大訊息

‧日月光投控ADR24日上漲0.05美元...
‧台股跌274點2萬不保營建、觀光...
‧聯電ADR24日上漲0.10美元漲幅1....

加密貨幣

比特幣BTC	64052.26	-2,355.01	-3.55%
以太幣ETH	3139.84	-80.07	-2.49%
瑞波幣XRP	0.523396	-0.02	-3.99%
比特幣現金BCH	475.65	-29.79	-5.89%
萊特幣LTC	82.89	-2.22	-2.61%
卡達幣ADA	0.470677	-0.03	-5.90%
波場幣TRX	0.114243	0.00	0.86%
恆星幣XLM	0.113852	0.00	-3.03%

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。