最新憂能源危機歐股挫跌熱門[公告] 久威:公告114年度財務報告董事會預計召開日期為115年03月30日

更新報價

嘉聯益 (6153) 電子零組件業上市

17.05 ▼-0.05 -0.29% 1.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	5,972	17.05	54	17.10	11	17.15	17.60	16.95	17.10

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	17.05	17.10	17.05	-0.05	13	5972
13:30:00	17.05	17.10	17.05	-0.05	867	5959
13:24:45	17.20	17.25	17.20	+0.10	1	5092
13:24:43	17.20	17.25	17.25	+0.15	1	5091
13:24:35	17.20	17.25	17.25	+0.15	1	5090
13:24:29	17.20	17.30	17.30	+0.20	1	5089
13:24:13	17.20	17.25	17.25	+0.15	2	5088
13:23:55	17.20	17.25	17.25	+0.15	4	5086
13:23:39	17.20	17.25	17.25	+0.15	5	5082
13:22:46	17.20	17.25	17.25	+0.15	6	5077
13:22:33	17.20	17.25	17.25	+0.15	2	5071
13:22:28	17.20	17.25	17.20	+0.10	1	5069
13:22:08	17.20	17.25	17.20	+0.10	1	5068
13:21:09	17.20	17.30	17.30	+0.20	1	5067
13:20:59	17.20	17.25	17.30	+0.20	6	5066
13:20:59	17.20	17.25	17.25	+0.15	2	5060
13:20:55	17.25	17.30	17.25	+0.15	7	5058
13:20:41	17.25	17.30	17.30	+0.20	2	5051
13:20:41	17.25	17.30	17.30	+0.20	4	5049
13:20:41	17.25	17.30	17.30	+0.20	6	5045
13:20:40	17.25	17.30	17.25	+0.15	4	5039
13:20:40	17.20	17.25	17.25	+0.15	11	5035
13:20:40	17.20	17.25	17.25	+0.15	18	5024
13:20:08	17.20	17.25	17.20	+0.10	1	5006
13:20:03	17.20	17.25	17.20	+0.10	9	5005
13:19:01	17.15	17.20	17.20	+0.10	9	4996
13:18:53	17.15	17.20	17.15	+0.05	1	4987
13:18:45	17.15	17.20	17.20	+0.10	1	4986
13:18:36	17.15	17.20	17.20	+0.10	2	4985
13:17:53	17.20	17.25	17.20	+0.10	3	4983
13:17:36	17.20	17.25	17.20	+0.10	2	4980
13:17:10	17.15	17.20	17.20	+0.10	1	4978
13:16:55	17.15	17.20	17.20	+0.10	1	4977
13:16:36	17.15	17.20	17.20	+0.10	6	4976
13:16:25	17.20	17.25	17.20	+0.10	7	4970
13:16:21	17.20	17.25	17.20	+0.10	6	4963
13:15:30	17.15	17.20	17.20	+0.10	35	4957
13:15:17	17.15	17.20	17.20	+0.10	2	4922
13:15:07	17.15	17.20	17.15	+0.05	1	4920
13:14:50	17.15	17.20	17.20	+0.10	2	4919
13:12:25	17.20	17.25	17.20	+0.10	1	4917
13:12:19	17.20	17.25	17.20	+0.10	7	4916
13:12:19	17.15	17.20	17.20	+0.10	2	4909
13:12:07	17.15	17.20	17.20	+0.10	19	4907
13:11:45	17.15	17.20	17.15	+0.05	1	4888
13:11:37	17.15	17.20	17.15	+0.05	3	4887
13:11:05	17.20	17.25	17.20	+0.10	14	4884
13:11:05	17.20	17.25	17.20	+0.10	30	4870
13:10:18	17.20	17.25	17.25	+0.15	1	4840
13:10:12	17.25	17.30	17.25	+0.15	16	4839
13:10:11	17.25	17.30	17.25	+0.15	10	4823
13:09:56	17.25	17.30	17.25	+0.15	1	4813
13:09:29	17.25	17.30	17.25	+0.15	1	4812
13:09:26	17.25	17.30	17.25	+0.15	5	4811
13:09:23	17.25	17.30	17.25	+0.15	2	4806
13:08:57	17.25	17.30	17.25	+0.15	2	4804
13:08:38	17.25	17.30	17.25	+0.15	1	4802
13:08:32	17.25	17.30	17.25	+0.15	10	4801
13:08:03	17.25	17.30	17.25	+0.15	10	4791
13:06:55	17.25	17.30	17.25	+0.15	11	4781
13:06:55	17.25	17.30	17.25	+0.15	1	4770
13:06:08	17.25	17.30	17.25	+0.15	5	4769
13:05:43	17.25	17.30	17.25	+0.15	1	4764
13:05:37	17.25	17.30	17.30	+0.20	5	4763
13:05:33	17.25	17.30	17.25	+0.15	5	4758
13:05:32	17.25	17.30	17.25	+0.15	1	4753
13:04:55	17.25	17.30	17.25	+0.15	2	4752
13:03:42	17.25	17.30	17.25	+0.15	11	4750
13:03:34	17.25	17.30	17.25	+0.15	1	4739
13:03:19	17.25	17.30	17.25	+0.15	10	4738
13:03:17	17.25	17.30	17.30	+0.20	2	4728
13:02:54	17.25	17.35	17.35	+0.25	2	4726
13:02:35	17.30	17.35	17.30	+0.20	1	4724
13:02:24	17.25	17.35	17.35	+0.25	17	4723
13:02:20	17.30	17.35	17.30	+0.20	1	4706
13:02:19	17.25	17.30	17.30	+0.20	2	4705
13:02:19	17.25	17.30	17.30	+0.20	1	4703
13:02:19	17.25	17.30	17.30	+0.20	7	4702
13:02:02	17.25	17.30	17.30	+0.20	4	4695
13:02:01	17.30	17.35	17.30	+0.20	1	4691
13:01:50	17.25	17.30	17.30	+0.20	1	4690
13:01:50	17.25	17.30	17.30	+0.20	2	4689
13:01:50	17.25	17.30	17.30	+0.20	2	4687
13:01:50	17.30	17.35	17.30	+0.20	3	4685
13:01:17	17.30	17.35	17.35	+0.25	5	4682
13:01:12	17.25	17.30	17.30	+0.20	4	4677
13:01:12	17.25	17.30	17.30	+0.20	5	4673
13:01:09	17.25	17.30	17.30	+0.20	9	4668
13:01:08	17.25	17.30	17.30	+0.20	1	4659
13:01:06	17.30	17.35	17.30	+0.20	21	4658
13:01:06	17.30	17.35	17.35	+0.25	1	4637
13:01:04	17.30	17.35	17.35	+0.25	1	4636
13:01:03	17.30	17.35	17.30	+0.20	1	4635
13:01:02	17.30	17.35	17.35	+0.25	1	4634
13:01:00	17.30	17.35	17.35	+0.25	1	4633
12:59:24	17.30	17.35	17.35	+0.25	1	4632
12:59:24	17.30	17.35	17.35	+0.25	6	4631
12:59:09	17.30	17.35	17.35	+0.25	1	4625
12:58:53	17.30	17.35	17.30	+0.20	2	4624
12:58:36	17.30	17.35	17.30	+0.20	2	4622
12:58:22	17.30	17.35	17.30	+0.20	3	4620
12:58:20	17.30	17.35	17.30	+0.20	1	4617
12:58:07	17.30	17.35	17.30	+0.20	1	4616
12:57:35	17.30	17.35	17.30	+0.20	2	4615
12:57:11	17.30	17.35	17.30	+0.20	1	4613
12:56:20	17.25	17.30	17.30	+0.20	1	4612
12:55:12	17.25	17.30	17.30	+0.20	2	4611
12:53:54	17.25	17.30	17.30	+0.20	1	4609
12:51:17	17.25	17.30	17.30	+0.20	1	4608
12:50:57	17.30	17.35	17.30	+0.20	1	4607
12:50:43	17.25	17.30	17.30	+0.20	1	4606
12:50:40	17.25	17.30	17.30	+0.20	9	4605
12:50:40	17.30	17.35	17.30	+0.20	1	4596
12:50:37	17.30	17.35	17.30	+0.20	1	4595
12:50:24	17.25	17.30	17.30	+0.20	1	4594
12:50:24	17.30	17.35	17.30	+0.20	1	4593
12:49:48	17.25	17.30	17.30	+0.20	14	4592
12:49:45	17.30	17.35	17.30	+0.20	1	4578
12:49:29	17.25	17.30	17.30	+0.20	4	4577
12:49:28	17.25	17.30	17.30	+0.20	3	4573
12:48:59	17.25	17.30	17.30	+0.20	5	4570
12:48:59	17.25	17.30	17.30	+0.20	28	4565
12:46:48	17.25	17.30	17.25	+0.15	3	4537
12:46:37	17.25	17.30	17.25	+0.15	1	4534
12:46:14	17.25	17.30	17.20	+0.10	2	4533
12:46:14	17.25	17.30	17.25	+0.15	4	4531
12:46:05	17.25	17.30	17.25	+0.15	20	4527
12:45:17	17.25	17.30	17.25	+0.15	10	4507
12:44:11	17.25	17.30	17.25	+0.15	2	4497
12:44:00	17.30	17.35	17.30	+0.20	21	4495
12:42:44	17.30	17.35	17.35	+0.25	1	4474
12:42:33	17.30	17.35	17.35	+0.25	1	4473
12:42:29	17.30	17.35	17.35	+0.25	10	4472
12:42:19	17.30	17.40	17.40	+0.30	1	4462
12:42:14	17.35	17.40	17.35	+0.25	1	4461
12:42:14	17.30	17.35	17.35	+0.25	1	4460
12:42:14	17.30	17.35	17.35	+0.25	1	4459
12:42:14	17.30	17.35	17.35	+0.25	8	4458
12:42:14	17.30	17.35	17.35	+0.25	14	4450
12:42:07	17.25	17.30	17.30	+0.20	4	4436
12:41:54	17.25	17.30	17.30	+0.20	1	4432
12:41:30	17.25	17.30	17.30	+0.20	4	4431
12:41:25	17.25	17.30	17.30	+0.20	4	4427
12:41:25	17.25	17.30	17.30	+0.20	2	4423
12:41:25	17.25	17.30	17.30	+0.20	2	4421
12:41:25	17.25	17.30	17.30	+0.20	10	4419
12:41:25	17.25	17.30	17.30	+0.20	22	4409
12:40:52	17.25	17.30	17.25	+0.15	10	4387
12:40:19	17.25	17.30	17.30	+0.20	3	4377
12:40:08	17.25	17.30	17.30	+0.20	3	4374
12:39:58	17.25	17.30	17.25	+0.15	3	4371
12:38:33	17.25	17.30	17.30	+0.20	1	4368
12:38:23	17.25	17.30	17.30	+0.20	5	4367
12:38:18	17.25	17.30	17.30	+0.20	4	4362
12:37:26	17.25	17.30	17.30	+0.20	1	4358
12:37:15	17.25	17.30	17.25	+0.15	5	4357
12:37:02	17.25	17.30	17.20	+0.10	4	4352
12:37:02	17.25	17.30	17.25	+0.15	6	4348
12:36:39	17.25	17.30	17.25	+0.15	1	4342
12:36:15	17.25	17.30	17.25	+0.15	2	4341
12:35:17	17.25	17.30	17.25	+0.15	8	4339
12:33:58	17.25	17.30	17.25	+0.15	3	4331
12:33:03	17.25	17.30	17.25	+0.15	1	4328
12:31:21	17.20	17.30	17.30	+0.20	2	4327
12:30:37	17.20	17.25	17.25	+0.15	15	4325
12:30:33	17.15	17.20	17.20	+0.10	3	4310
12:30:33	17.15	17.20	17.20	+0.10	4	4307
12:30:32	17.20	17.25	17.20	+0.10	3	4303
12:30:24	17.15	17.20	17.20	+0.10	1	4300
12:30:18	17.15	17.20	17.20	+0.10	11	4299
12:30:18	17.15	17.20	17.20	+0.10	3	4288
12:30:18	17.20	17.25	17.20	+0.10	1	4285
12:30:04	17.20	17.25	17.20	+0.10	5	4284
12:29:10	17.15	17.20	17.20	+0.10	1	4279
12:29:10	17.15	17.20	17.20	+0.10	1	4278
12:29:01	17.15	17.20	17.20	+0.10	11	4277
12:29:01	17.15	17.20	17.20	+0.10	16	4266
12:28:53	17.15	17.20	17.15	+0.05	3	4250
12:28:50	17.15	17.20	17.15	+0.05	8	4247
12:28:41	17.15	17.20	17.20	+0.10	1	4239
12:28:37	17.15	17.20	17.15	+0.05	5	4238
12:28:22	17.10	17.15	17.15	+0.05	3	4233
12:28:22	17.15	17.20	17.15	+0.05	2	4230
12:28:18	17.15	17.20	17.15	+0.05	1	4228
12:27:59	17.15	17.20	17.15	+0.05	1	4227
12:27:49	17.15	17.20	17.15	+0.05	8	4226
12:27:28	17.15	17.20	17.15	+0.05	3	4218
12:27:20	17.15	17.20	17.15	+0.05	3	4215
12:27:14	17.15	17.20	17.15	+0.05	10	4212
12:26:09	17.15	17.25	17.15	+0.05	4	4202
12:26:04	17.15	17.25	17.15	+0.05	2	4198
12:25:07	17.20	17.25	17.20	+0.10	2	4196
12:25:04	17.20	17.25	17.20	+0.10	1	4194
12:22:16	17.15	17.20	17.20	+0.10	1	4193
12:22:16	17.15	17.20	17.20	+0.10	1	4192
12:21:59	17.15	17.20	17.20	+0.10	1	4191
12:21:59	17.15	17.20	17.20	+0.10	7	4190
12:21:59	17.15	17.20	17.20	+0.10	1	4183
12:21:59	17.15	17.20	17.20	+0.10	1	4182
12:21:59	17.15	17.20	17.20	+0.10	1	4181
12:21:39	17.20	17.25	17.20	+0.10	1	4180
12:21:00	17.20	17.25	17.20	+0.10	5	4179
12:20:11	17.15	17.20	17.20	+0.10	19	4174
12:20:08	17.15	17.20	17.15	+0.05	1	4155
12:19:57	17.15	17.20	17.15	+0.05	10	4154
12:19:15	17.15	17.20	17.20	+0.10	1	4144
12:19:07	17.15	17.20	17.20	+0.10	8	4143
12:19:07	17.20	17.25	17.20	+0.10	1	4135
12:18:12	17.15	17.20	17.20	+0.10	1	4134
12:18:12	17.15	17.20	17.20	+0.10	2	4133
12:18:01	17.15	17.20	17.20	+0.10	1	4131
12:17:37	17.20	17.25	17.20	+0.10	1	4130
12:16:41	17.20	17.25	17.20	+0.10	2	4129
12:16:19	17.20	17.25	17.20	+0.10	3	4127
12:16:13	17.20	17.25	17.20	+0.10	20	4124
12:14:45	17.25	17.30	17.25	+0.15	1	4104
12:14:18	17.25	17.30	17.25	+0.15	1	4103
12:14:17	17.25	17.30	17.25	+0.15	4	4102
12:14:14	17.25	17.30	17.25	+0.15	1	4098
12:13:45	17.25	17.30	17.25	+0.15	1	4097
12:13:44	17.20	17.25	17.25	+0.15	22	4096
12:13:23	17.20	17.25	17.20	+0.10	6	4074
12:12:24	17.20	17.25	17.20	+0.10	1	4068
12:11:47	17.20	17.25	17.25	+0.15	2	4067
12:11:11	17.20	17.25	17.25	+0.15	2	4065
12:09:50	17.20	17.25	17.25	+0.15	1	4063
12:09:50	17.25	17.30	17.25	+0.15	13	4062
12:09:38	17.25	17.30	17.25	+0.15	5	4049
12:08:45	17.25	17.30	17.30	+0.20	2	4044
12:08:19	17.25	17.30	17.30	+0.20	1	4042
12:08:15	17.25	17.30	17.30	+0.20	1	4041
12:08:15	17.25	17.30	17.30	+0.20	1	4040
12:08:07	17.25	17.30	17.30	+0.20	2	4039
12:08:02	17.25	17.30	17.30	+0.20	1	4037
12:07:40	17.25	17.30	17.30	+0.20	10	4036
12:06:40	17.25	17.30	17.30	+0.20	4	4026
12:06:40	17.25	17.30	17.30	+0.20	5	4022
12:04:36	17.25	17.30	17.30	+0.20	1	4017
12:04:34	17.25	17.30	17.30	+0.20	1	4016
12:03:55	17.25	17.30	17.30	+0.20	1	4015
12:03:27	17.25	17.30	17.30	+0.20	4	4014
12:03:27	17.25	17.30	17.30	+0.20	1	4010
12:03:12	17.25	17.30	17.30	+0.20	4	4009
12:03:12	17.25	17.30	17.30	+0.20	1	4005
12:03:12	17.25	17.30	17.30	+0.20	25	4004
12:03:08	17.20	17.25	17.25	+0.15	5	3979
12:03:02	17.25	17.30	17.25	+0.15	2	3974
12:01:14	17.20	17.25	17.25	+0.15	3	3972
12:00:54	17.25	17.30	17.25	+0.15	2	3969
12:00:14	17.20	17.25	17.25	+0.15	6	3967
12:00:06	17.20	17.25	17.25	+0.15	3	3961
11:59:41	17.20	17.25	17.20	+0.10	1	3958
11:57:30	17.25	17.30	17.25	+0.15	1	3957
11:57:14	17.25	17.30	17.25	+0.15	1	3956
11:56:36	17.20	17.25	17.25	+0.15	4	3955
11:56:36	17.20	17.25	17.25	+0.15	9	3951
11:56:36	17.20	17.25	17.25	+0.15	14	3942
11:56:15	17.15	17.20	17.20	+0.10	1	3928
11:56:15	17.20	17.25	17.20	+0.10	1	3927
11:56:13	17.20	17.25	17.20	+0.10	1	3926
11:56:13	17.20	17.25	17.20	+0.10	1	3925
11:56:13	17.15	17.20	17.20	+0.10	3	3924
11:56:13	17.20	17.25	17.20	+0.10	7	3921
11:55:59	17.20	17.25	17.20	+0.10	1	3914
11:55:56	17.20	17.25	17.20	+0.10	1	3913
11:55:48	17.20	17.25	17.20	+0.10	1	3912
11:55:44	17.20	17.25	17.20	+0.10	2	3911
11:55:39	17.20	17.25	17.20	+0.10	4	3909
11:55:34	17.20	17.25	17.20	+0.10	1	3905
11:55:13	17.20	17.25	17.20	+0.10	20	3904
11:55:12	17.20	17.25	17.20	+0.10	5	3884
11:55:08	17.20	17.25	17.20	+0.10	1	3879
11:54:42	17.20	17.25	17.20	+0.10	10	3878
11:54:23	17.20	17.25	17.20	+0.10	10	3868
11:54:04	17.20	17.25	17.20	+0.10	3	3858
11:53:37	17.20	17.25	17.20	+0.10	1	3855
11:53:02	17.25	17.30	17.25	+0.15	3	3854
11:53:00	17.25	17.30	17.25	+0.15	20	3851
11:52:59	17.25	17.30	17.25	+0.15	2	3831
11:52:58	17.25	17.30	17.25	+0.15	2	3829
11:52:48	17.25	17.30	17.25	+0.15	2	3827
11:52:07	17.25	17.30	17.25	+0.15	2	3825
11:51:56	17.25	17.30	17.25	+0.15	1	3823
11:51:36	17.25	17.30	17.25	+0.15	1	3822
11:51:05	17.30	17.35	17.30	+0.20	1	3821
11:51:05	17.30	17.35	17.30	+0.20	5	3820
11:51:01	17.30	17.35	17.30	+0.20	10	3815
11:51:01	17.30	17.35	17.30	+0.20	2	3805
11:51:00	17.30	17.35	17.30	+0.20	5	3803
11:50:55	17.30	17.35	17.30	+0.20	2	3798
11:50:52	17.30	17.35	17.30	+0.20	1	3796
11:49:15	17.30	17.35	17.30	+0.20	1	3795
11:47:06	17.25	17.30	17.30	+0.20	1	3794
11:46:45	17.25	17.30	17.30	+0.20	1	3793
11:46:45	17.25	17.30	17.30	+0.20	5	3792
11:46:10	17.25	17.30	17.30	+0.20	1	3787
11:46:02	17.25	17.30	17.30	+0.20	1	3786
11:44:18	17.25	17.30	17.30	+0.20	2	3785
11:43:59	17.25	17.30	17.25	+0.15	3	3783
11:43:30	17.30	17.35	17.30	+0.20	39	3780
11:42:19	17.30	17.35	17.35	+0.25	7	3741
11:42:18	17.30	17.35	17.30	+0.20	3	3734
11:41:45	17.30	17.35	17.35	+0.25	1	3731
11:41:45	17.35	17.40	17.35	+0.25	1	3730
11:41:05	17.30	17.35	17.35	+0.25	1	3729
11:40:43	17.30	17.35	17.35	+0.25	1	3728
11:40:41	17.30	17.35	17.35	+0.25	2	3727
11:40:41	17.30	17.35	17.35	+0.25	5	3725
11:40:29	17.30	17.35	17.35	+0.25	1	3720
11:40:21	17.30	17.35	17.35	+0.25	1	3719
11:39:36	17.30	17.35	17.35	+0.25	2	3718
11:39:00	17.35	17.40	17.35	+0.25	7	3716
11:38:59	17.30	17.35	17.35	+0.25	3	3709
11:38:46	17.30	17.35	17.35	+0.25	1	3706
11:38:43	17.30	17.35	17.35	+0.25	1	3705
11:38:37	17.30	17.35	17.35	+0.25	1	3704
11:38:29	17.30	17.35	17.35	+0.25	1	3703
11:38:11	17.30	17.35	17.35	+0.25	1	3702
11:37:55	17.30	17.35	17.35	+0.25	1	3701
11:37:38	17.30	17.40	17.30	+0.20	1	3700
11:37:26	17.35	17.40	17.35	+0.25	9	3699
11:36:59	17.35	17.40	17.35	+0.25	5	3690
11:35:28	17.40	17.45	17.40	+0.30	1	3685
11:35:28	17.40	17.45	17.40	+0.30	1	3684
11:34:45	17.40	17.45	17.40	+0.30	1	3683
11:34:04	17.40	17.45	17.45	+0.35	1	3682
11:33:26	17.40	17.45	17.40	+0.30	1	3681
11:31:49	17.40	17.45	17.40	+0.30	1	3680
11:30:29	17.35	17.40	17.40	+0.30	1	3679
11:29:56	17.40	17.45	17.40	+0.30	2	3678
11:29:49	17.40	17.45	17.40	+0.30	1	3676
11:29:29	17.35	17.40	17.40	+0.30	1	3675
11:29:23	17.35	17.40	17.40	+0.30	11	3674
11:29:11	17.35	17.40	17.35	+0.25	3	3663
11:27:47	17.40	17.45	17.40	+0.30	14	3660
11:25:07	17.35	17.40	17.40	+0.30	2	3646
11:25:06	17.35	17.40	17.40	+0.30	1	3644
11:25:00	17.40	17.45	17.35	+0.25	1	3643
11:25:00	17.40	17.45	17.40	+0.30	1	3642
11:24:56	17.40	17.45	17.40	+0.30	5	3641
11:24:14	17.40	17.45	17.40	+0.30	1	3636
11:24:05	17.35	17.40	17.40	+0.30	1	3635
11:23:59	17.40	17.45	17.40	+0.30	8	3634
11:23:13	17.45	17.50	17.45	+0.35	17	3626
11:22:39	17.45	17.50	17.45	+0.35	1	3609
11:21:54	17.45	17.50	17.50	+0.40	1	3608
11:21:40	17.45	17.50	17.50	+0.40	1	3607
11:21:34	17.45	17.50	17.45	+0.35	1	3606
11:20:22	17.45	17.50	17.45	+0.35	10	3605
11:18:36	17.45	17.50	17.45	+0.35	11	3595
11:18:24	17.45	17.50	17.45	+0.35	4	3584
11:17:35	17.45	17.50	17.50	+0.40	5	3580
11:17:27	17.45	17.50	17.45	+0.35	2	3575
11:17:21	17.45	17.50	17.50	+0.40	3	3573
11:17:21	17.50	17.55	17.50	+0.40	1	3570
11:16:57	17.50	17.55	17.50	+0.40	12	3569
11:16:53	17.50	17.55	17.50	+0.40	2	3557
11:16:31	17.50	17.55	17.50	+0.40	1	3555
11:16:30	17.50	17.55	17.55	+0.45	3	3554
11:15:04	17.50	17.55	17.55	+0.45	7	3551
11:15:04	17.50	17.55	17.55	+0.45	5	3544
11:14:53	17.50	17.55	17.55	+0.45	1	3539
11:14:52	17.50	17.55	17.55	+0.45	1	3538
11:14:02	17.50	17.55	17.55	+0.45	6	3537
11:13:09	17.50	17.55	17.55	+0.45	2	3531
11:12:55	17.50	17.55	17.55	+0.45	5	3529
11:12:36	17.50	17.55	17.55	+0.45	1	3524
11:12:13	17.50	17.55	17.55	+0.45	1	3523
11:12:08	17.55	17.60	17.55	+0.45	2	3522
11:12:08	17.50	17.55	17.55	+0.45	2	3520
11:12:01	17.50	17.55	17.55	+0.45	5	3518
11:11:57	17.50	17.55	17.55	+0.45	3	3513
11:11:52	17.50	17.55	17.55	+0.45	1	3510
11:11:23	17.50	17.55	17.55	+0.45	1	3509
11:11:23	17.50	17.55	17.55	+0.45	1	3508
11:10:57	17.50	17.55	17.55	+0.45	1	3507
11:10:31	17.50	17.55	17.55	+0.45	7	3506
11:10:31	17.50	17.55	17.55	+0.45	10	3499
11:10:21	17.45	17.55	17.55	+0.45	6	3489
11:10:10	17.45	17.55	17.55	+0.45	2	3483
11:09:41	17.45	17.55	17.55	+0.45	1	3481
11:09:35	17.50	17.55	17.50	+0.40	5	3480
11:08:23	17.50	17.55	17.55	+0.45	2	3475
11:08:01	17.50	17.55	17.55	+0.45	2	3473
11:07:51	17.50	17.55	17.55	+0.45	1	3471
11:07:47	17.50	17.55	17.55	+0.45	1	3470
11:07:29	17.50	17.55	17.55	+0.45	5	3469
11:07:26	17.50	17.55	17.55	+0.45	5	3464
11:06:52	17.50	17.55	17.55	+0.45	17	3459
11:06:28	17.50	17.55	17.55	+0.45	1	3442
11:06:28	17.50	17.55	17.55	+0.45	6	3441
11:06:28	17.50	17.55	17.55	+0.45	12	3435
11:06:18	17.45	17.55	17.55	+0.45	1	3423
11:06:02	17.45	17.55	17.55	+0.45	2	3422
11:05:51	17.45	17.50	17.50	+0.40	4	3420
11:05:51	17.45	17.50	17.50	+0.40	6	3416
11:05:11	17.45	17.50	17.50	+0.40	1	3410
11:04:56	17.45	17.50	17.50	+0.40	2	3409
11:04:56	17.45	17.50	17.50	+0.40	1	3407
11:04:46	17.45	17.50	17.50	+0.40	5	3406
11:04:30	17.45	17.50	17.50	+0.40	42	3401
11:02:58	17.40	17.45	17.45	+0.35	4	3359
11:02:58	17.45	17.50	17.45	+0.35	6	3355
11:02:51	17.40	17.45	17.45	+0.35	3	3349
11:02:46	17.40	17.45	17.45	+0.35	1	3346
11:02:45	17.40	17.45	17.45	+0.35	1	3345
11:02:33	17.40	17.45	17.45	+0.35	3	3344
11:02:13	17.40	17.45	17.45	+0.35	1	3341
11:02:04	17.40	17.45	17.45	+0.35	7	3340
11:01:02	17.45	17.50	17.45	+0.35	11	3333
11:00:03	17.40	17.50	17.50	+0.40	2	3322
10:59:45	17.45	17.50	17.45	+0.35	1	3320
10:59:45	17.40	17.45	17.45	+0.35	14	3319
10:59:42	17.40	17.45	17.40	+0.30	1	3305
10:59:35	17.40	17.45	17.40	+0.30	3	3304
10:58:51	17.45	17.50	17.45	+0.35	3	3301
10:58:23	17.45	17.50	17.50	+0.40	7	3298
10:58:18	17.45	17.50	17.45	+0.35	15	3291
10:58:12	17.45	17.50	17.45	+0.35	2	3276
10:57:47	17.45	17.50	17.45	+0.35	1	3274
10:57:41	17.45	17.50	17.45	+0.35	4	3273
10:57:02	17.50	17.55	17.50	+0.40	38	3269
10:56:32	17.50	17.55	17.55	+0.45	3	3231
10:56:09	17.50	17.55	17.55	+0.45	5	3228
10:56:07	17.50	17.55	17.50	+0.40	4	3223
10:55:52	17.45	17.50	17.50	+0.40	31	3219
10:55:26	17.45	17.50	17.50	+0.40	5	3188
10:54:49	17.50	17.55	17.50	+0.40	1	3183
10:54:49	17.50	17.55	17.50	+0.40	21	3182
10:53:54	17.50	17.55	17.55	+0.45	1	3161
10:53:40	17.50	17.55	17.55	+0.45	2	3160
10:53:36	17.55	17.60	17.55	+0.45	3	3158
10:53:36	17.50	17.55	17.55	+0.45	2	3155
10:53:36	17.50	17.55	17.55	+0.45	1	3153
10:53:34	17.50	17.55	17.55	+0.45	1	3152
10:53:30	17.50	17.55	17.55	+0.45	3	3151
10:53:14	17.50	17.55	17.55	+0.45	10	3148
10:53:03	17.50	17.55	17.55	+0.45	1	3138
10:53:00	17.50	17.55	17.50	+0.40	1	3137
10:52:58	17.55	17.60	17.55	+0.45	11	3136
10:52:50	17.55	17.60	17.60	+0.50	1	3125
10:52:41	17.50	17.60	17.60	+0.50	1	3124
10:52:37	17.50	17.60	17.60	+0.50	2	3123
10:52:31	17.50	17.55	17.55	+0.45	5	3121
10:52:29	17.55	17.60	17.55	+0.45	2	3116
10:52:26	17.55	17.60	17.55	+0.45	1	3114
10:52:23	17.55	17.60	17.55	+0.45	2	3113
10:52:23	17.55	17.60	17.55	+0.45	2	3111
10:52:23	17.50	17.55	17.55	+0.45	10	3109
10:52:21	17.50	17.55	17.55	+0.45	10	3099
10:52:20	17.50	17.55	17.55	+0.45	1	3089
10:52:19	17.50	17.55	17.55	+0.45	2	3088
10:52:08	17.50	17.55	17.55	+0.45	1	3086
10:52:03	17.50	17.55	17.55	+0.45	1	3085
10:52:01	17.50	17.55	17.55	+0.45	2	3084
10:52:00	17.50	17.55	17.55	+0.45	1	3082
10:51:59	17.50	17.55	17.55	+0.45	1	3081
10:51:53	17.50	17.55	17.55	+0.45	1	3080
10:51:49	17.50	17.55	17.55	+0.45	1	3079
10:51:49	17.50	17.55	17.55	+0.45	1	3078
10:51:48	17.50	17.55	17.55	+0.45	1	3077
10:51:46	17.50	17.55	17.55	+0.45	2	3076
10:51:45	17.50	17.55	17.55	+0.45	3	3074
10:51:38	17.50	17.55	17.55	+0.45	9	3071
10:51:38	17.50	17.55	17.55	+0.45	1	3062
10:51:23	17.45	17.55	17.55	+0.45	27	3061
10:51:23	17.45	17.55	17.45	+0.35	10	3034
10:51:22	17.50	17.55	17.50	+0.40	18	3024
10:51:21	17.50	17.55	17.55	+0.45	20	3006
10:51:21	17.45	17.50	17.50	+0.40	179	2986
10:51:21	17.45	17.50	17.50	+0.40	8	2807
10:51:21	17.45	17.50	17.50	+0.40	13	2799
10:51:21	17.45	17.50	17.50	+0.40	12	2786
10:51:21	17.45	17.50	17.50	+0.40	3	2774
10:51:21	17.45	17.50	17.50	+0.40	128	2771
10:51:21	17.45	17.50	17.50	+0.40	41	2643
10:50:57	17.45	17.50	17.45	+0.35	1	2602
10:50:31	17.40	17.45	17.45	+0.35	1	2601
10:49:41	17.40	17.45	17.45	+0.35	1	2600
10:49:37	17.40	17.45	17.45	+0.35	1	2599
10:49:32	17.40	17.45	17.45	+0.35	1	2598
10:49:32	17.45	17.50	17.45	+0.35	1	2597
10:48:58	17.45	17.50	17.45	+0.35	1	2596
10:48:48	17.45	17.50	17.50	+0.40	1	2595
10:48:32	17.45	17.50	17.50	+0.40	1	2594
10:48:18	17.45	17.50	17.50	+0.40	2	2593
10:48:07	17.45	17.50	17.50	+0.40	5	2591
10:48:00	17.45	17.50	17.45	+0.35	3	2586
10:47:28	17.40	17.45	17.45	+0.35	1	2583
10:47:28	17.45	17.50	17.45	+0.35	2	2582
10:47:26	17.45	17.50	17.45	+0.35	2	2580
10:47:05	17.40	17.45	17.45	+0.35	21	2578
10:46:36	17.45	17.50	17.45	+0.35	3	2557
10:46:20	17.40	17.45	17.45	+0.35	3	2554
10:46:04	17.45	17.50	17.45	+0.35	3	2551
10:46:00	17.45	17.50	17.45	+0.35	1	2548
10:45:59	17.45	17.50	17.45	+0.35	1	2547
10:45:37	17.45	17.50	17.45	+0.35	5	2546
10:45:15	17.45	17.50	17.50	+0.40	5	2541
10:45:14	17.40	17.45	17.45	+0.35	19	2536
10:45:09	17.40	17.45	17.45	+0.35	1	2517
10:44:45	17.40	17.45	17.45	+0.35	2	2516
10:44:41	17.40	17.45	17.45	+0.35	14	2514
10:44:39	17.40	17.45	17.45	+0.35	1	2500
10:44:06	17.40	17.45	17.45	+0.35	8	2499
10:44:06	17.40	17.45	17.45	+0.35	23	2491
10:44:00	17.40	17.45	17.45	+0.35	6	2468
10:42:38	17.35	17.40	17.40	+0.30	1	2462
10:42:33	17.35	17.40	17.40	+0.30	9	2461
10:42:33	17.40	17.45	17.40	+0.30	8	2452
10:41:10	17.35	17.40	17.40	+0.30	7	2444
10:41:10	17.35	17.40	17.40	+0.30	12	2437
10:41:10	17.35	17.40	17.40	+0.30	2	2425
10:41:01	17.35	17.40	17.40	+0.30	1	2423
10:38:58	17.35	17.40	17.40	+0.30	5	2422
10:38:23	17.35	17.40	17.35	+0.25	1	2417
10:37:27	17.35	17.40	17.35	+0.25	1	2416
10:37:09	17.35	17.40	17.35	+0.25	1	2415
10:35:58	17.35	17.40	17.35	+0.25	1	2414
10:35:37	17.30	17.35	17.35	+0.25	1	2413
10:35:37	17.30	17.35	17.35	+0.25	13	2412
10:35:28	17.30	17.35	17.35	+0.25	1	2399
10:34:55	17.30	17.35	17.35	+0.25	1	2398
10:33:29	17.35	17.40	17.35	+0.25	5	2397
10:33:22	17.35	17.40	17.35	+0.25	1	2392
10:33:13	17.30	17.35	17.35	+0.25	12	2391
10:33:13	17.30	17.35	17.35	+0.25	10	2379
10:32:42	17.30	17.35	17.30	+0.20	1	2369
10:32:36	17.25	17.30	17.30	+0.20	2	2368
10:32:36	17.30	17.35	17.30	+0.20	3	2366
10:32:32	17.30	17.35	17.30	+0.20	1	2363
10:29:23	17.25	17.30	17.30	+0.20	1	2362
10:29:15	17.25	17.30	17.30	+0.20	3	2361
10:29:15	17.25	17.30	17.30	+0.20	1	2358
10:29:15	17.25	17.30	17.30	+0.20	1	2357
10:29:09	17.30	17.35	17.25	+0.15	4	2356
10:29:09	17.30	17.35	17.30	+0.20	6	2352
10:29:00	17.30	17.35	17.30	+0.20	2	2346
10:27:50	17.30	17.35	17.30	+0.20	2	2344
10:27:17	17.30	17.35	17.30	+0.20	1	2342
10:25:03	17.30	17.35	17.30	+0.20	1	2341
10:24:41	17.30	17.35	17.30	+0.20	1	2340
10:24:21	17.25	17.30	17.30	+0.20	1	2339
10:24:19	17.25	17.30	17.30	+0.20	2	2338
10:24:19	17.25	17.30	17.30	+0.20	1	2336
10:24:17	17.25	17.30	17.30	+0.20	18	2335
10:23:45	17.30	17.35	17.30	+0.20	31	2317
10:23:08	17.35	17.40	17.35	+0.25	2	2286
10:22:01	17.35	17.45	17.35	+0.25	11	2284
10:22:01	17.40	17.45	17.40	+0.30	1	2273
10:22:01	17.40	17.45	17.40	+0.30	4	2272
10:20:13	17.40	17.45	17.45	+0.35	1	2268
10:20:08	17.40	17.45	17.40	+0.30	1	2267
10:19:01	17.45	17.50	17.45	+0.35	5	2266
10:18:49	17.45	17.50	17.45	+0.35	1	2261
10:18:26	17.40	17.45	17.45	+0.35	1	2260
10:18:23	17.40	17.45	17.45	+0.35	1	2259
10:18:23	17.40	17.45	17.45	+0.35	50	2258
10:17:46	17.40	17.45	17.45	+0.35	1	2208
10:17:44	17.40	17.45	17.45	+0.35	1	2207
10:17:37	17.40	17.45	17.45	+0.35	1	2206
10:17:35	17.40	17.45	17.45	+0.35	1	2205
10:17:34	17.40	17.45	17.45	+0.35	1	2204
10:17:32	17.40	17.45	17.45	+0.35	1	2203
10:17:30	17.40	17.45	17.45	+0.35	1	2202
10:16:59	17.40	17.45	17.40	+0.30	1	2201
10:16:26	17.40	17.45	17.40	+0.30	1	2200
10:15:43	17.40	17.45	17.40	+0.30	5	2199
10:15:11	17.40	17.45	17.40	+0.30	1	2194
10:15:10	17.40	17.45	17.40	+0.30	4	2193
10:15:10	17.40	17.45	17.45	+0.35	2	2189
10:14:44	17.40	17.45	17.40	+0.30	1	2187
10:14:36	17.40	17.45	17.45	+0.35	1	2186
10:14:32	17.40	17.45	17.45	+0.35	1	2185
10:14:26	17.40	17.45	17.45	+0.35	1	2184
10:14:16	17.40	17.45	17.45	+0.35	2	2183
10:14:16	17.40	17.45	17.45	+0.35	1	2181
10:14:15	17.40	17.45	17.45	+0.35	6	2180
10:14:15	17.45	17.50	17.45	+0.35	4	2174
10:13:50	17.40	17.50	17.50	+0.40	1	2170
10:13:48	17.40	17.50	17.40	+0.30	10	2169
10:13:47	17.40	17.45	17.45	+0.35	3	2159
10:13:47	17.40	17.45	17.45	+0.35	1	2156
10:13:47	17.40	17.45	17.45	+0.35	1	2155
10:13:45	17.40	17.50	17.50	+0.40	10	2154
10:13:45	17.40	17.50	17.50	+0.40	1	2144
10:13:37	17.45	17.50	17.45	+0.35	20	2143
10:13:37	17.40	17.45	17.45	+0.35	6	2123
10:13:37	17.40	17.45	17.45	+0.35	1	2117
10:13:37	17.40	17.45	17.45	+0.35	19	2116
10:13:37	17.40	17.45	17.45	+0.35	19	2097
10:13:37	17.40	17.45	17.45	+0.35	33	2078
10:13:36	17.40	17.45	17.45	+0.35	1	2045
10:13:31	17.40	17.45	17.45	+0.35	1	2044
10:13:31	17.40	17.45	17.45	+0.35	3	2043
10:13:31	17.40	17.45	17.45	+0.35	9	2040
10:13:00	17.35	17.40	17.40	+0.30	31	2031
10:12:49	17.35	17.40	17.40	+0.30	2	2000
10:12:49	17.35	17.40	17.40	+0.30	3	1998
10:12:14	17.35	17.40	17.40	+0.30	1	1995
10:11:53	17.35	17.40	17.40	+0.30	1	1994
10:11:47	17.35	17.40	17.40	+0.30	1	1993
10:11:30	17.35	17.40	17.40	+0.30	1	1992
10:11:27	17.35	17.40	17.40	+0.30	26	1991
10:11:18	17.35	17.40	17.40	+0.30	1	1965
10:11:16	17.35	17.40	17.40	+0.30	3	1964
10:11:14	17.30	17.40	17.40	+0.30	6	1961
10:11:13	17.30	17.35	17.35	+0.25	2	1955
10:11:13	17.30	17.35	17.35	+0.25	13	1953
10:11:12	17.30	17.35	17.35	+0.25	4	1940
10:11:11	17.30	17.35	17.35	+0.25	1	1936
10:10:24	17.30	17.35	17.35	+0.25	2	1935
10:10:14	17.30	17.35	17.35	+0.25	4	1933
10:09:32	17.30	17.35	17.30	+0.20	3	1929
10:09:18	17.30	17.35	17.35	+0.25	3	1926
10:08:39	17.30	17.35	17.30	+0.20	1	1923
10:07:54	17.30	17.40	17.30	+0.20	5	1922
10:07:41	17.30	17.35	17.35	+0.25	3	1917
10:07:23	17.30	17.35	17.35	+0.25	10	1914
10:07:00	17.25	17.35	17.35	+0.25	2	1904
10:06:58	17.25	17.35	17.35	+0.25	2	1902
10:06:56	17.25	17.35	17.35	+0.25	1	1900
10:06:55	17.25	17.35	17.35	+0.25	8	1899
10:06:52	17.20	17.30	17.30	+0.20	7	1891
10:06:52	17.20	17.30	17.30	+0.20	2	1884
10:06:32	17.20	17.25	17.25	+0.15	8	1882
10:06:03	17.20	17.25	17.20	+0.10	1	1874
10:05:04	17.20	17.25	17.20	+0.10	1	1873
10:04:42	17.20	17.25	17.20	+0.10	4	1872
10:02:54	17.15	17.20	17.20	+0.10	3	1868
10:02:54	17.15	17.20	17.20	+0.10	1	1865
10:02:54	17.20	17.30	17.20	+0.10	8	1864
10:01:04	17.25	17.30	17.30	+0.20	2	1856
10:00:17	17.30	17.35	17.30	+0.20	1	1854
10:00:15	17.25	17.35	17.35	+0.25	2	1853
10:00:08	17.30	17.35	17.35	+0.25	10	1851
10:00:08	17.25	17.30	17.30	+0.20	10	1841
10:00:07	17.25	17.30	17.30	+0.20	1	1831
10:00:01	17.25	17.30	17.25	+0.15	1	1830
09:59:38	17.20	17.25	17.25	+0.15	1	1829
09:59:38	17.20	17.25	17.25	+0.15	1	1828
09:59:16	17.20	17.25	17.25	+0.15	1	1827
09:59:16	17.20	17.25	17.25	+0.15	2	1826
09:59:06	17.20	17.25	17.25	+0.15	2	1824
09:57:23	17.25	17.30	17.25	+0.15	3	1822
09:57:23	17.20	17.25	17.25	+0.15	7	1819
09:56:27	17.20	17.25	17.20	+0.10	4	1812
09:56:26	17.20	17.25	17.20	+0.10	6	1808
09:54:11	17.20	17.25	17.20	+0.10	1	1802
09:53:41	17.20	17.25	17.20	+0.10	2	1801
09:52:45	17.15	17.25	17.15	+0.05	1	1799
09:52:40	17.20	17.25	17.20	+0.10	1	1798
09:52:11	17.20	17.25	17.20	+0.10	10	1797
09:52:05	17.20	17.25	17.20	+0.10	2	1787
09:52:05	17.15	17.20	17.20	+0.10	8	1785
09:51:59	17.20	17.25	17.20	+0.10	6	1777
09:51:36	17.25	17.30	17.25	+0.15	14	1771
09:51:31	17.25	17.30	17.25	+0.15	1	1757
09:50:56	17.30	17.35	17.30	+0.20	1	1756
09:50:52	17.30	17.35	17.30	+0.20	2	1755
09:50:22	17.30	17.35	17.30	+0.20	12	1753
09:49:24	17.35	17.40	17.35	+0.25	9	1741
09:49:24	17.35	17.40	17.35	+0.25	2	1732
09:49:08	17.35	17.40	17.35	+0.25	3	1730
09:48:43	17.35	17.40	17.35	+0.25	1	1727
09:47:46	17.35	17.40	17.40	+0.30	1	1726
09:46:47	17.35	17.40	17.40	+0.30	1	1725
09:46:45	17.40	17.45	17.40	+0.30	25	1724
09:46:28	17.40	17.45	17.40	+0.30	1	1699
09:46:15	17.40	17.45	17.40	+0.30	1	1698
09:45:32	17.40	17.45	17.40	+0.30	3	1697
09:45:17	17.45	17.50	17.45	+0.35	2	1694
09:45:07	17.45	17.50	17.45	+0.35	7	1692
09:45:07	17.45	17.50	17.45	+0.35	1	1685
09:45:02	17.45	17.50	17.45	+0.35	1	1684
09:44:48	17.45	17.50	17.45	+0.35	2	1683
09:44:42	17.45	17.50	17.45	+0.35	1	1681
09:44:16	17.40	17.50	17.40	+0.30	4	1680
09:44:15	17.40	17.45	17.45	+0.35	11	1676
09:44:15	17.40	17.45	17.45	+0.35	45	1665
09:44:15	17.35	17.45	17.45	+0.35	50	1620
09:44:14	17.35	17.40	17.40	+0.30	7	1570
09:44:14	17.40	17.45	17.40	+0.30	3	1563
09:44:14	17.40	17.45	17.40	+0.30	4	1560
09:44:04	17.40	17.45	17.40	+0.30	3	1556
09:43:41	17.40	17.45	17.45	+0.35	2	1553
09:43:34	17.35	17.40	17.40	+0.30	2	1551
09:43:23	17.35	17.40	17.40	+0.30	1	1549
09:43:22	17.35	17.40	17.40	+0.30	2	1548
09:43:18	17.35	17.40	17.40	+0.30	2	1546
09:43:12	17.35	17.40	17.40	+0.30	1	1544
09:43:12	17.35	17.40	17.40	+0.30	9	1543
09:43:06	17.35	17.40	17.40	+0.30	1	1534
09:42:57	17.35	17.40	17.35	+0.25	1	1533
09:42:32	17.30	17.40	17.40	+0.30	3	1532
09:42:32	17.30	17.35	17.40	+0.30	9	1529
09:42:32	17.30	17.35	17.35	+0.25	1	1520
09:42:30	17.30	17.35	17.35	+0.25	1	1519
09:42:30	17.30	17.35	17.35	+0.25	2	1518
09:42:09	17.25	17.35	17.25	+0.15	10	1516
09:42:06	17.25	17.35	17.35	+0.25	1	1506
09:41:37	17.25	17.35	17.35	+0.25	3	1505
09:41:37	17.25	17.35	17.35	+0.25	4	1502
09:41:33	17.25	17.30	17.30	+0.20	13	1498
09:41:33	17.30	17.40	17.30	+0.20	17	1485
09:41:24	17.35	17.40	17.35	+0.25	1	1468
09:41:09	17.35	17.40	17.35	+0.25	1	1467
09:40:20	17.30	17.40	17.40	+0.30	5	1466
09:40:20	17.35	17.40	17.35	+0.25	2	1461
09:40:20	17.35	17.40	17.35	+0.25	14	1459
09:40:15	17.40	17.45	17.40	+0.30	7	1445
09:39:53	17.35	17.40	17.40	+0.30	24	1438
09:39:48	17.35	17.40	17.40	+0.30	1	1414
09:39:20	17.35	17.40	17.40	+0.30	5	1413
09:38:56	17.35	17.40	17.40	+0.30	4	1408
09:38:56	17.35	17.40	17.40	+0.30	1	1404
09:38:54	17.35	17.40	17.40	+0.30	10	1403
09:38:46	17.35	17.40	17.40	+0.30	4	1393
09:38:46	17.35	17.40	17.40	+0.30	1	1389
09:38:06	17.35	17.40	17.40	+0.30	2	1388
09:38:06	17.40	17.45	17.40	+0.30	8	1386
09:37:58	17.35	17.40	17.40	+0.30	19	1378
09:37:43	17.35	17.40	17.40	+0.30	3	1359
09:37:42	17.35	17.40	17.40	+0.30	26	1356
09:37:02	17.35	17.40	17.35	+0.25	3	1330
09:36:54	17.35	17.40	17.35	+0.25	2	1327
09:36:52	17.30	17.40	17.40	+0.30	1	1325
09:36:49	17.30	17.40	17.40	+0.30	1	1324
09:36:49	17.30	17.35	17.35	+0.25	1	1323
09:36:48	17.30	17.35	17.35	+0.25	11	1322
09:36:32	17.30	17.35	17.35	+0.25	1	1311
09:36:32	17.30	17.35	17.35	+0.25	10	1310
09:36:21	17.30	17.35	17.35	+0.25	2	1300
09:36:21	17.35	17.40	17.35	+0.25	1	1298
09:36:20	17.35	17.40	17.35	+0.25	1	1297
09:36:09	17.30	17.35	17.35	+0.25	1	1296
09:36:06	17.35	17.40	17.35	+0.25	1	1295
09:36:06	17.35	17.40	17.35	+0.25	2	1294
09:35:53	17.30	17.35	17.35	+0.25	4	1292
09:35:45	17.35	17.40	17.35	+0.25	1	1288
09:35:37	17.30	17.35	17.35	+0.25	1	1287
09:35:35	17.25	17.35	17.35	+0.25	10	1286
09:35:09	17.25	17.30	17.30	+0.20	2	1276
09:35:09	17.25	17.30	17.30	+0.20	3	1274
09:35:09	17.25	17.30	17.30	+0.20	9	1271
09:35:00	17.20	17.25	17.25	+0.15	2	1262
09:34:57	17.20	17.25	17.20	+0.10	3	1260
09:33:39	17.25	17.30	17.25	+0.15	2	1257
09:32:58	17.20	17.25	17.25	+0.15	3	1255
09:32:37	17.25	17.35	17.25	+0.15	3	1252
09:32:15	17.25	17.35	17.35	+0.25	1	1249
09:32:11	17.30	17.40	17.30	+0.20	9	1248
09:32:10	17.35	17.40	17.35	+0.25	5	1239
09:32:04	17.30	17.35	17.35	+0.25	3	1234
09:32:01	17.30	17.35	17.35	+0.25	1	1231
09:32:01	17.30	17.35	17.35	+0.25	2	1230
09:32:01	17.25	17.35	17.40	+0.30	8	1228
09:32:01	17.25	17.35	17.35	+0.25	12	1220
09:31:24	17.30	17.35	17.35	+0.25	1	1208
09:30:51	17.35	17.40	17.35	+0.25	2	1207
09:30:50	17.35	17.40	17.35	+0.25	2	1205
09:30:48	17.30	17.40	17.30	+0.20	1	1203
09:30:47	17.30	17.40	17.40	+0.30	1	1202
09:30:44	17.30	17.40	17.40	+0.30	1	1201
09:30:28	17.25	17.30	17.40	+0.30	25	1200
09:30:28	17.25	17.30	17.35	+0.25	11	1175
09:30:28	17.25	17.30	17.30	+0.20	14	1164
09:30:26	17.25	17.30	17.30	+0.20	1	1150
09:30:25	17.25	17.30	17.30	+0.20	2	1149
09:30:17	17.20	17.25	17.25	+0.15	11	1147
09:30:17	17.20	17.25	17.25	+0.15	1	1136
09:30:05	17.20	17.25	17.25	+0.15	1	1135
09:30:04	17.20	17.25	17.20	+0.10	1	1134
09:29:48	17.15	17.25	17.25	+0.15	1	1133
09:29:43	17.15	17.20	17.20	+0.10	10	1132
09:29:43	17.10	17.20	17.20	+0.10	6	1122
09:29:43	17.10	17.15	17.15	+0.05	8	1116
09:28:45	17.10	17.15	17.05	-0.05	7	1108
09:28:45	17.10	17.15	17.10	0	3	1101
09:28:08	17.05	17.10	17.10	0	10	1098
09:28:08	17.05	17.10	17.05	-0.05	3	1088
09:27:23	17.05	17.10	17.05	-0.05	1	1085
09:27:17	17.05	17.10	17.10	0	1	1084
09:26:22	17.05	17.10	17.10	0	1	1083
09:26:13	17.05	17.10	17.10	0	1	1082
09:26:11	17.05	17.10	17.10	0	1	1081
09:26:11	17.05	17.10	17.10	0	1	1080
09:25:31	17.05	17.10	17.10	0	1	1079
09:25:22	17.00	17.10	17.10	0	1	1078
09:25:17	17.00	17.10	17.00	-0.10	2	1077
09:25:14	17.00	17.10	17.00	-0.10	6	1075
09:25:07	17.00	17.05	17.05	-0.05	3	1069
09:24:56	17.00	17.05	17.05	-0.05	1	1066
09:24:44	17.00	17.05	17.00	-0.10	2	1065
09:24:43	17.00	17.05	17.05	-0.05	1	1063
09:24:40	17.00	17.05	17.05	-0.05	1	1062
09:24:33	17.00	17.05	17.05	-0.05	1	1061
09:24:31	17.00	17.05	17.05	-0.05	1	1060
09:24:22	17.00	17.05	17.00	-0.10	2	1059
09:24:16	17.00	17.05	17.00	-0.10	4	1057
09:24:12	17.00	17.05	17.00	-0.10	1	1053
09:23:34	17.00	17.05	17.00	-0.10	1	1052
09:23:22	17.00	17.05	17.00	-0.10	1	1051
09:23:16	17.00	17.05	17.00	-0.10	4	1050
09:23:06	17.00	17.05	17.00	-0.10	1	1046
09:22:59	17.00	17.05	17.05	-0.05	1	1045
09:22:56	17.05	17.10	17.05	-0.05	3	1044
09:22:55	17.05	17.10	17.10	0	1	1041
09:22:53	17.05	17.15	17.05	-0.05	6	1040
09:22:50	17.05	17.15	17.05	-0.05	10	1034
09:22:40	17.05	17.15	17.05	-0.05	2	1024
09:22:40	17.05	17.15	17.05	-0.05	2	1022
09:22:17	17.05	17.15	17.05	-0.05	5	1020
09:22:17	17.00	17.10	17.10	0	24	1015
09:22:15	17.00	17.05	17.05	-0.05	6	991
09:22:14	17.05	17.10	17.05	-0.05	10	985
09:21:35	17.05	17.10	17.05	-0.05	2	975
09:21:19	17.10	17.15	17.10	0	18	973
09:21:15	17.10	17.15	17.10	0	2	955
09:21:14	17.10	17.15	17.15	+0.05	1	953
09:21:03	17.15	17.20	17.15	+0.05	1	952
09:20:46	17.15	17.20	17.15	+0.05	4	951
09:20:34	17.20	17.25	17.20	+0.10	4	947
09:20:33	17.15	17.25	17.25	+0.15	5	943
09:20:31	17.15	17.20	17.20	+0.10	1	938
09:20:31	17.15	17.20	17.20	+0.10	25	937
09:20:30	17.10	17.15	17.15	+0.05	10	912
09:20:25	17.10	17.15	17.15	+0.05	4	902
09:20:24	17.10	17.15	17.15	+0.05	4	898
09:20:24	17.10	17.15	17.15	+0.05	2	894
09:19:30	17.10	17.15	17.10	0	1	892
09:19:18	17.10	17.20	17.10	0	4	891
09:19:15	17.10	17.20	17.10	0	8	887
09:18:59	17.10	17.15	17.15	+0.05	2	879
09:18:59	17.10	17.15	17.15	+0.05	1	877
09:18:36	17.10	17.15	17.15	+0.05	1	876
09:18:36	17.10	17.15	17.15	+0.05	2	875
09:18:18	17.10	17.15	17.15	+0.05	1	873
09:18:07	17.10	17.15	17.15	+0.05	12	872
09:17:26	17.10	17.15	17.15	+0.05	4	860
09:17:26	17.10	17.15	17.15	+0.05	10	856
09:17:22	17.15	17.20	17.15	+0.05	2	846
09:17:22	17.15	17.20	17.15	+0.05	1	844
09:17:19	17.15	17.20	17.15	+0.05	1	843
09:17:16	17.15	17.20	17.15	+0.05	1	842
09:17:12	17.10	17.20	17.10	0	10	841
09:17:12	17.10	17.15	17.15	+0.05	1	831
09:17:03	17.10	17.20	17.10	0	9	830
09:17:02	17.10	17.15	17.15	+0.05	1	821
09:17:02	17.15	17.20	17.15	+0.05	9	820
09:16:31	17.20	17.25	17.20	+0.10	4	811
09:16:28	17.20	17.25	17.20	+0.10	1	807
09:16:26	17.20	17.25	17.20	+0.10	11	806
09:16:16	17.20	17.25	17.20	+0.10	1	795
09:16:07	17.20	17.25	17.20	+0.10	10	794
09:15:55	17.20	17.25	17.25	+0.15	5	784
09:15:48	17.20	17.25	17.20	+0.10	1	779
09:15:23	17.20	17.25	17.20	+0.10	1	778
09:15:14	17.20	17.25	17.25	+0.15	1	777
09:15:04	17.25	17.30	17.25	+0.15	2	776
09:15:04	17.25	17.35	17.25	+0.15	19	774
09:14:31	17.35	17.40	17.35	+0.25	1	755
09:13:53	17.40	17.45	17.40	+0.30	40	754
09:13:50	17.40	17.45	17.45	+0.35	1	714
09:13:36	17.40	17.45	17.45	+0.35	1	713
09:13:01	17.40	17.45	17.40	+0.30	1	712
09:12:23	17.40	17.45	17.40	+0.30	1	711
09:12:11	17.35	17.40	17.40	+0.30	1	710
09:12:01	17.40	17.45	17.40	+0.30	11	709
09:12:01	17.40	17.45	17.40	+0.30	3	698
09:11:46	17.45	17.50	17.45	+0.35	16	695
09:11:30	17.45	17.50	17.45	+0.35	1	679
09:11:24	17.45	17.50	17.45	+0.35	2	678
09:11:24	17.35	17.45	17.45	+0.35	11	676
09:11:16	17.30	17.35	17.35	+0.25	11	665
09:11:16	17.40	17.50	17.35	+0.25	25	654
09:11:16	17.40	17.50	17.40	+0.30	14	629
09:11:04	17.40	17.45	17.45	+0.35	2	615
09:11:04	17.40	17.45	17.45	+0.35	32	613
09:11:03	17.40	17.45	17.45	+0.35	7	581
09:10:51	17.40	17.45	17.40	+0.30	2	574
09:10:49	17.40	17.45	17.40	+0.30	2	572
09:09:51	17.30	17.35	17.30	+0.20	1	570
09:08:57	17.30	17.40	17.30	+0.20	2	569
09:08:56	17.25	17.30	17.30	+0.20	4	567
09:08:34	17.25	17.35	17.25	+0.15	2	563
09:08:34	17.30	17.35	17.30	+0.20	2	561
09:08:34	17.30	17.35	17.30	+0.20	19	559
09:08:33	17.30	17.35	17.30	+0.20	1	540
09:08:25	17.35	17.40	17.35	+0.25	2	539
09:08:23	17.35	17.40	17.35	+0.25	8	537
09:08:21	17.35	17.40	17.35	+0.25	10	529
09:07:43	17.40	17.45	17.40	+0.30	1	519
09:07:41	17.35	17.40	17.40	+0.30	14	518
09:06:31	17.40	17.45	17.40	+0.30	26	504
09:06:27	17.40	17.45	17.45	+0.35	1	478
09:05:53	17.45	17.50	17.45	+0.35	1	477
09:05:46	17.45	17.50	17.45	+0.35	1	476
09:05:44	17.45	17.50	17.45	+0.35	2	475
09:05:43	17.45	17.50	17.45	+0.35	2	473
09:05:36	17.45	17.50	17.45	+0.35	1	471
09:05:27	17.45	17.50	17.40	+0.30	3	470
09:05:27	17.45	17.50	17.45	+0.35	2	467
09:05:27	17.40	17.45	17.50	+0.40	1	465
09:05:27	17.40	17.45	17.45	+0.35	1	464
09:05:18	17.40	17.45	17.40	+0.30	1	463
09:05:10	17.40	17.45	17.45	+0.35	10	462
09:05:02	17.45	17.50	17.45	+0.35	5	452
09:05:02	17.40	17.45	17.45	+0.35	5	447
09:04:44	17.40	17.45	17.45	+0.35	2	442
09:04:37	17.40	17.45	17.45	+0.35	2	440
09:04:36	17.40	17.45	17.40	+0.30	1	438
09:04:21	17.40	17.45	17.45	+0.35	1	437
09:04:19	17.40	17.45	17.45	+0.35	1	436
09:04:19	17.40	17.45	17.45	+0.35	1	435
09:04:19	17.40	17.45	17.45	+0.35	6	434
09:04:19	17.45	17.50	17.45	+0.35	2	428
09:04:18	17.40	17.45	17.45	+0.35	3	426
09:04:18	17.40	17.45	17.45	+0.35	2	423
09:04:16	17.40	17.45	17.45	+0.35	1	421
09:04:05	17.45	17.50	17.45	+0.35	2	420
09:03:58	17.45	17.50	17.45	+0.35	1	418
09:03:55	17.45	17.50	17.50	+0.40	5	417
09:03:53	17.45	17.50	17.45	+0.35	1	412
09:03:53	17.45	17.50	17.50	+0.40	1	411
09:03:50	17.45	17.50	17.50	+0.40	1	410
09:03:43	17.45	17.50	17.50	+0.40	1	409
09:03:41	17.40	17.50	17.40	+0.30	1	408
09:03:41	17.40	17.45	17.45	+0.35	6	407
09:03:41	17.40	17.45	17.45	+0.35	3	401
09:03:41	17.40	17.45	17.45	+0.35	11	398
09:03:34	17.35	17.40	17.40	+0.30	2	387
09:03:34	17.35	17.40	17.40	+0.30	32	385
09:03:30	17.30	17.40	17.40	+0.30	1	353
09:03:30	17.30	17.40	17.40	+0.30	4	352
09:03:30	17.30	17.35	17.35	+0.25	1	348
09:03:10	17.30	17.35	17.35	+0.25	1	347
09:03:03	17.30	17.35	17.35	+0.25	4	346
09:03:03	17.30	17.35	17.35	+0.25	5	342
09:03:02	17.35	17.40	17.35	+0.25	6	337
09:02:53	17.35	17.40	17.40	+0.30	3	331
09:02:52	17.35	17.40	17.35	+0.25	2	328
09:02:42	17.35	17.40	17.40	+0.30	5	326
09:02:31	17.35	17.40	17.40	+0.30	1	321
09:02:22	17.35	17.40	17.40	+0.30	3	320
09:02:12	17.35	17.40	17.35	+0.25	1	317
09:02:11	17.35	17.40	17.35	+0.25	1	316
09:02:03	17.30	17.40	17.30	+0.20	2	315
09:02:03	17.30	17.35	17.35	+0.25	6	313
09:02:03	17.30	17.35	17.35	+0.25	22	307
09:02:01	17.30	17.35	17.30	+0.20	2	285
09:01:56	17.30	17.35	17.30	+0.20	1	283
09:01:51	17.30	17.35	17.30	+0.20	1	282
09:01:49	17.30	17.35	17.30	+0.20	1	281
09:01:47	17.25	17.30	17.30	+0.20	1	280
09:01:40	17.25	17.30	17.30	+0.20	1	279
09:01:39	17.25	17.30	17.30	+0.20	8	278
09:01:37	17.25	17.30	17.30	+0.20	6	270
09:01:36	17.20	17.25	17.25	+0.15	1	264
09:01:33	17.20	17.25	17.25	+0.15	1	263
09:01:19	17.20	17.25	17.25	+0.15	1	262
09:01:19	17.20	17.25	17.25	+0.15	1	261
09:01:11	17.15	17.25	17.25	+0.15	1	260
09:01:09	17.15	17.20	17.20	+0.10	1	259
09:01:09	17.15	17.25	17.15	+0.05	9	258
09:01:08	17.15	17.20	17.20	+0.10	2	249
09:01:08	17.15	17.20	17.15	+0.05	2	247
09:00:17	17.15	17.25	17.15	+0.05	18	245
09:00:17	17.20	17.25	17.20	+0.10	2	227
09:00:03	17.15	17.25	17.15	+0.05	1	225
09:00:03	17.15	17.20	17.20	+0.10	2	224
09:00:03	--	--	17.15	+0.05	39	222

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

統一超商10000元虛擬商品卡

POCO F8 Ultra 16GB/512GB

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

POCO C85 8G/256GB(三入組)

獵人《貪婪之島精裝版》一卡通套組代銷

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

App Store Card $ 1000 - 數位序號

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Boxman純水加蓋厚型濕紙巾80抽*12包

vivo Y39 5G (8G/256G) 兩入組

【美股盤後】能源供應受阻引發...

健亞回應併購質疑強調財務穩健...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧雀客旅館啟動亞洲擴張戰略今年...
‧台股火熱全體證券商前2月大賺4...
‧新青安7月到期卓榮泰：內容一...

加密貨幣

比特幣BTC	70746.73	-503.62	-0.71%
以太幣ETH	2157.10	-46.38	-2.10%
瑞波幣XRP	1.45	-0.01	-0.95%
比特幣現金BCH	473.76	16.95	3.71%
萊特幣LTC	56.38	0.33	0.58%
卡達幣ADA	0.267014	-0.01	-2.62%
波場幣TRX	0.310294	0.01	1.94%
恆星幣XLM	0.165931	0.00	-2.40%

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。