最新新台幣急貶專家：上半年美元續強33元恐成常態熱門[公告] 朗齊生醫*:公告本公司收到智慧財產及商業法院來函

更新報價

佳　和 (1449) 紡織纖維上市

19.20 ▼-0.90 -4.48% 0.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	3,899	19.20	1	19.25	37	19.90	19.90	18.75	20.10

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	19.20	19.25	19.20	-0.90	5	3899
13:30:00	19.10	19.15	19.20	-0.90	105	3894
13:24:59	19.25	19.30	19.25	-0.85	1	3789
13:24:52	19.25	19.30	19.25	-0.85	1	3788
13:24:41	19.25	19.30	19.25	-0.85	1	3787
13:24:39	19.20	19.25	19.25	-0.85	2	3786
13:24:30	19.20	19.25	19.25	-0.85	5	3784
13:24:21	19.20	19.25	19.25	-0.85	2	3779
13:23:35	19.20	19.25	19.20	-0.90	2	3777
13:23:34	19.20	19.25	19.20	-0.90	1	3775
13:23:23	19.20	19.25	19.20	-0.90	5	3774
13:23:18	19.20	19.25	19.20	-0.90	1	3769
13:22:12	19.20	19.25	19.20	-0.90	3	3768
13:21:18	19.20	19.25	19.20	-0.90	1	3765
13:21:17	19.20	19.25	19.20	-0.90	3	3764
13:21:17	19.20	19.25	19.25	-0.85	1	3761
13:21:11	19.20	19.25	19.20	-0.90	2	3760
13:20:31	19.20	19.25	19.20	-0.90	4	3758
13:20:28	19.25	19.30	19.25	-0.85	1	3754
13:20:13	19.20	19.25	19.25	-0.85	1	3753
13:20:13	19.25	19.30	19.25	-0.85	7	3752
13:19:55	19.25	19.30	19.30	-0.80	3	3745
13:19:45	19.25	19.30	19.25	-0.85	1	3742
13:18:30	19.20	19.25	19.25	-0.85	1	3741
13:18:04	19.20	19.25	19.25	-0.85	2	3740
13:17:17	19.20	19.25	19.25	-0.85	3	3738
13:17:00	19.20	19.25	19.20	-0.90	1	3735
13:16:46	19.20	19.25	19.25	-0.85	1	3734
13:16:26	19.20	19.30	19.20	-0.90	15	3733
13:15:47	19.20	19.25	19.25	-0.85	1	3718
13:15:47	19.20	19.25	19.25	-0.85	2	3717
13:15:47	19.20	19.25	19.25	-0.85	3	3715
13:13:14	19.25	19.30	19.25	-0.85	1	3712
13:12:58	19.20	19.25	19.25	-0.85	2	3711
13:12:53	19.20	19.25	19.25	-0.85	5	3709
13:12:28	19.25	19.30	19.25	-0.85	3	3704
13:10:58	19.20	19.30	19.30	-0.80	1	3701
13:10:30	19.20	19.35	19.35	-0.75	2	3700
13:10:30	19.20	19.30	19.30	-0.80	3	3698
13:10:29	19.20	19.30	19.30	-0.80	5	3695
13:10:29	19.20	19.30	19.30	-0.80	7	3690
13:10:29	19.25	19.30	19.25	-0.85	4	3683
13:09:54	19.25	19.30	19.25	-0.85	1	3679
13:09:34	19.20	19.25	19.25	-0.85	2	3678
13:09:30	19.20	19.25	19.25	-0.85	1	3676
13:09:16	19.20	19.25	19.25	-0.85	1	3675
13:08:40	19.20	19.30	19.20	-0.90	1	3674
13:08:19	19.20	19.30	19.20	-0.90	1	3673
13:08:18	19.25	19.30	19.25	-0.85	10	3672
13:07:13	19.25	19.30	19.30	-0.80	1	3662
13:06:58	19.25	19.30	19.25	-0.85	1	3661
13:06:45	19.20	19.30	19.20	-0.90	1	3660
13:06:28	19.20	19.30	19.20	-0.90	1	3659
13:05:59	19.20	19.30	19.20	-0.90	2	3658
13:04:24	19.30	19.35	19.30	-0.80	1	3656
13:04:24	19.20	19.30	19.30	-0.80	4	3655
13:04:22	19.20	19.25	19.25	-0.85	1	3651
13:04:22	19.25	19.30	19.25	-0.85	8	3650
13:03:01	19.30	19.35	19.30	-0.80	3	3642
13:03:01	19.30	19.35	19.30	-0.80	2	3639
13:02:17	19.30	19.35	19.35	-0.75	1	3637
13:02:08	19.30	19.35	19.35	-0.75	5	3636
13:01:59	19.30	19.35	19.35	-0.75	2	3631
13:01:29	19.30	19.35	19.35	-0.75	1	3629
13:01:13	19.30	19.35	19.35	-0.75	1	3628
13:01:13	19.30	19.35	19.35	-0.75	1	3627
13:01:12	19.30	19.35	19.35	-0.75	1	3626
13:01:12	19.30	19.35	19.35	-0.75	2	3625
13:01:12	19.30	19.35	19.30	-0.80	2	3623
13:00:57	19.25	19.35	19.35	-0.75	2	3621
13:00:54	19.25	19.35	19.35	-0.75	3	3619
13:00:54	19.20	19.30	19.35	-0.75	3	3616
13:00:54	19.20	19.30	19.30	-0.80	1	3613
13:00:54	19.20	19.30	19.35	-0.75	2	3612
13:00:54	19.20	19.30	19.30	-0.80	3	3610
13:00:50	19.20	19.30	19.30	-0.80	7	3607
13:00:50	19.20	19.25	19.25	-0.85	1	3600
13:00:50	19.20	19.25	19.25	-0.85	6	3599
13:00:50	19.20	19.25	19.25	-0.85	9	3593
13:00:50	19.20	19.25	19.20	-0.90	3	3584
12:59:24	19.20	19.25	19.20	-0.90	4	3581
12:59:08	19.20	19.25	19.20	-0.90	2	3577
12:57:02	19.15	19.20	19.20	-0.90	7	3575
12:57:02	19.15	19.20	19.20	-0.90	8	3568
12:56:58	19.20	19.25	19.20	-0.90	5	3560
12:56:44	19.20	19.25	19.25	-0.85	5	3555
12:55:55	19.20	19.25	19.25	-0.85	1	3550
12:55:03	19.20	19.25	19.25	-0.85	1	3549
12:53:27	19.15	19.20	19.20	-0.90	2	3548
12:52:10	19.15	19.20	19.20	-0.90	10	3546
12:52:10	19.15	19.20	19.20	-0.90	2	3536
12:51:18	19.15	19.20	19.20	-0.90	7	3534
12:50:57	19.15	19.20	19.20	-0.90	11	3527
12:47:43	19.10	19.20	19.20	-0.90	1	3516
12:47:29	19.10	19.20	19.20	-0.90	3	3515
12:47:24	19.10	19.15	19.15	-0.95	1	3512
12:47:24	19.10	19.15	19.15	-0.95	6	3511
12:47:20	19.10	19.15	19.10	-1.00	13	3505
12:46:54	19.10	19.15	19.10	-1.00	2	3492
12:45:18	19.10	19.15	19.10	-1.00	1	3490
12:44:29	19.10	19.15	19.10	-1.00	5	3489
12:43:37	19.10	19.15	19.10	-1.00	1	3484
12:43:05	19.10	19.15	19.10	-1.00	5	3483
12:41:31	19.10	19.15	19.15	-0.95	1	3478
12:41:15	19.15	19.20	19.15	-0.95	1	3477
12:40:34	19.15	19.20	19.15	-0.95	2	3476
12:38:50	19.15	19.20	19.15	-0.95	1	3474
12:38:05	19.15	19.20	19.15	-0.95	1	3473
12:37:00	19.10	19.15	19.15	-0.95	23	3472
12:37:00	19.10	19.15	19.15	-0.95	2	3449
12:36:59	19.10	19.15	19.15	-0.95	5	3447
12:36:54	19.10	19.15	19.10	-1.00	10	3442
12:36:14	19.10	19.15	19.15	-0.95	1	3432
12:36:12	19.15	19.20	19.15	-0.95	9	3431
12:35:30	19.15	19.20	19.15	-0.95	2	3422
12:33:40	19.15	19.20	19.15	-0.95	1	3420
12:32:46	19.15	19.20	19.15	-0.95	2	3419
12:32:01	19.10	19.15	19.15	-0.95	1	3417
12:32:01	19.10	19.15	19.15	-0.95	4	3416
12:31:24	19.10	19.15	19.10	-1.00	1	3412
12:27:40	19.10	19.15	19.15	-0.95	1	3411
12:25:04	19.15	19.20	19.15	-0.95	3	3410
12:25:04	19.15	19.20	19.15	-0.95	1	3407
12:22:59	19.15	19.20	19.20	-0.90	1	3406
12:20:47	19.10	19.20	19.20	-0.90	3	3405
12:20:47	19.20	19.25	19.20	-0.90	2	3402
12:20:47	19.10	19.20	19.20	-0.90	11	3400
12:20:12	19.10	19.20	19.20	-0.90	1	3389
12:18:16	19.10	19.20	19.25	-0.85	5	3388
12:18:16	19.10	19.20	19.20	-0.90	5	3383
12:18:13	19.10	19.15	19.15	-0.95	1	3378
12:18:12	19.15	19.20	19.15	-0.95	3	3377
12:14:43	19.15	19.20	19.15	-0.95	1	3374
12:13:10	19.15	19.20	19.15	-0.95	1	3373
12:13:05	19.20	19.25	19.20	-0.90	6	3372
12:13:05	19.20	19.25	19.20	-0.90	1	3366
12:13:03	19.20	19.25	19.20	-0.90	2	3365
12:13:03	19.20	19.25	19.20	-0.90	1	3363
12:12:07	19.20	19.25	19.25	-0.85	1	3362
12:09:40	19.25	19.30	19.25	-0.85	3	3361
12:09:40	19.20	19.25	19.25	-0.85	1	3358
12:09:23	19.20	19.25	19.25	-0.85	5	3357
12:05:17	19.25	19.30	19.25	-0.85	2	3352
12:05:17	19.25	19.30	19.25	-0.85	5	3350
12:04:52	19.25	19.30	19.25	-0.85	8	3345
12:04:08	19.25	19.35	19.35	-0.75	1	3337
12:03:56	19.25	19.35	19.35	-0.75	3	3336
12:03:55	19.25	19.35	19.35	-0.75	5	3333
12:03:54	19.30	19.35	19.30	-0.80	1	3328
12:03:54	19.30	19.35	19.30	-0.80	1	3327
12:03:54	19.30	19.35	19.30	-0.80	1	3326
12:03:54	19.30	19.35	19.30	-0.80	1	3325
12:03:54	19.30	19.35	19.30	-0.80	1	3324
12:03:42	19.25	19.30	19.30	-0.80	1	3323
12:03:42	19.30	19.35	19.30	-0.80	1	3322
12:03:42	19.30	19.35	19.30	-0.80	12	3321
12:03:40	19.25	19.30	19.30	-0.80	23	3309
12:03:40	19.25	19.30	19.30	-0.80	2	3286
12:03:40	19.25	19.30	19.30	-0.80	7	3284
12:03:40	19.20	19.25	19.25	-0.85	109	3277
12:03:40	19.20	19.25	19.25	-0.85	3	3168
12:03:40	19.20	19.25	19.25	-0.85	22	3165
12:03:27	19.15	19.20	19.20	-0.90	1	3143
12:02:41	19.15	19.20	19.20	-0.90	5	3142
12:02:41	19.10	19.20	19.20	-0.90	8	3137
12:01:22	19.10	19.15	19.15	-0.95	1	3129
11:59:12	19.10	19.15	19.15	-0.95	2	3128
11:59:12	19.10	19.15	19.15	-0.95	6	3126
11:53:12	19.15	19.20	19.15	-0.95	1	3120
11:51:36	19.15	19.20	19.15	-0.95	1	3119
11:49:48	19.15	19.25	19.15	-0.95	10	3118
11:49:10	19.15	19.20	19.20	-0.90	1	3108
11:49:04	19.15	19.20	19.20	-0.90	5	3107
11:48:45	19.15	19.20	19.20	-0.90	1	3102
11:48:44	19.15	19.20	19.20	-0.90	3	3101
11:44:49	19.10	19.15	19.15	-0.95	16	3098
11:44:49	19.10	19.15	19.15	-0.95	2	3082
11:44:49	19.15	19.20	19.15	-0.95	2	3080
11:42:04	19.10	19.15	19.15	-0.95	6	3078
11:39:25	19.10	19.15	19.15	-0.95	1	3072
11:39:05	19.15	19.20	19.15	-0.95	1	3071
11:37:56	19.15	19.20	19.15	-0.95	1	3070
11:37:56	19.15	19.20	19.15	-0.95	1	3069
11:37:56	19.15	19.20	19.15	-0.95	1	3068
11:37:56	19.15	19.20	19.15	-0.95	1	3067
11:37:56	19.15	19.20	19.15	-0.95	1	3066
11:37:56	19.20	19.25	19.20	-0.90	8	3065
11:37:56	19.20	19.25	19.20	-0.90	32	3057
11:37:56	19.20	19.25	19.20	-0.90	52	3025
11:37:56	19.20	19.25	19.20	-0.90	2	2973
11:37:50	19.20	19.25	19.20	-0.90	2	2971
11:36:42	19.20	19.25	19.20	-0.90	1	2969
11:36:42	19.15	19.20	19.20	-0.90	3	2968
11:36:40	19.15	19.20	19.20	-0.90	10	2965
11:35:01	19.15	19.20	19.15	-0.95	2	2955
11:30:57	19.10	19.20	19.10	-1.00	1	2953
11:29:59	19.10	19.20	19.10	-1.00	1	2952
11:29:58	19.10	19.15	19.15	-0.95	2	2951
11:29:58	19.15	19.25	19.15	-0.95	8	2949
11:29:48	19.15	19.20	19.20	-0.90	3	2941
11:29:48	19.10	19.20	19.20	-0.90	7	2938
11:29:09	19.10	19.15	19.15	-0.95	2	2931
11:28:49	19.10	19.15	19.10	-1.00	1	2929
11:28:03	19.10	19.20	19.10	-1.00	1	2928
11:28:02	19.10	19.15	19.15	-0.95	3	2927
11:27:50	19.10	19.15	19.10	-1.00	2	2924
11:21:12	19.15	19.25	19.10	-1.00	1	2922
11:21:12	19.15	19.25	19.15	-0.95	4	2921
11:20:51	19.15	19.20	19.20	-0.90	3	2917
11:20:44	19.15	19.20	19.20	-0.90	1	2914
11:20:04	19.15	19.20	19.20	-0.90	1	2913
11:18:19	19.15	19.25	19.15	-0.95	1	2912
11:18:19	19.15	19.20	19.20	-0.90	7	2911
11:18:19	19.15	19.20	19.20	-0.90	2	2904
11:18:19	19.15	19.20	19.20	-0.90	8	2902
11:18:15	19.15	19.20	19.15	-0.95	1	2894
11:16:26	19.10	19.20	19.10	-1.00	1	2893
11:16:24	19.10	19.15	19.15	-0.95	3	2892
11:15:54	19.10	19.20	19.10	-1.00	1	2889
11:15:53	19.10	19.15	19.15	-0.95	4	2888
11:15:15	19.10	19.15	19.10	-1.00	4	2884
11:14:36	19.10	19.15	19.10	-1.00	2	2880
11:13:58	19.15	19.20	19.15	-0.95	1	2878
11:12:55	19.15	19.20	19.15	-0.95	1	2877
11:11:31	19.15	19.20	19.15	-0.95	2	2876
11:11:30	19.15	19.20	19.15	-0.95	1	2874
11:11:04	19.15	19.20	19.15	-0.95	4	2873
11:09:37	19.15	19.20	19.15	-0.95	2	2869
11:08:04	19.15	19.20	19.15	-0.95	1	2867
11:07:17	19.15	19.20	19.15	-0.95	1	2866
11:06:27	19.15	19.20	19.15	-0.95	1	2865
11:05:34	19.10	19.20	19.20	-0.90	3	2864
11:05:30	19.10	19.15	19.15	-0.95	1	2861
11:05:14	19.15	19.20	19.15	-0.95	1	2860
11:05:08	19.15	19.20	19.15	-0.95	1	2859
11:03:03	19.15	19.20	19.15	-0.95	13	2858
11:00:44	19.15	19.20	19.15	-0.95	2	2845
10:58:47	19.10	19.20	19.10	-1.00	3	2843
10:58:32	19.10	19.20	19.20	-0.90	1	2840
10:57:22	19.15	19.20	19.15	-0.95	1	2839
10:55:12	19.15	19.20	19.20	-0.90	1	2838
10:54:55	19.10	19.15	19.15	-0.95	2	2837
10:54:03	19.10	19.15	19.15	-0.95	3	2835
10:53:26	19.10	19.15	19.15	-0.95	3	2832
10:51:00	19.10	19.15	19.10	-1.00	2	2829
10:50:24	19.05	19.10	19.10	-1.00	3	2827
10:50:16	19.05	19.10	19.05	-1.05	2	2824
10:50:16	19.05	19.15	19.05	-1.05	2	2822
10:50:16	19.05	19.15	19.05	-1.05	14	2820
10:49:39	19.05	19.10	19.10	-1.00	1	2806
10:46:40	19.10	19.15	19.10	-1.00	6	2805
10:46:35	19.15	19.20	19.15	-0.95	10	2799
10:43:21	19.15	19.20	19.20	-0.90	6	2789
10:39:17	19.15	19.20	19.20	-0.90	1	2783
10:39:01	19.20	19.25	19.20	-0.90	1	2782
10:38:46	19.15	19.25	19.25	-0.85	1	2781
10:38:11	19.15	19.20	19.20	-0.90	1	2780
10:38:08	19.15	19.20	19.20	-0.90	1	2779
10:36:07	19.15	19.20	19.20	-0.90	1	2778
10:34:43	19.20	19.25	19.20	-0.90	3	2777
10:34:31	19.20	19.25	19.20	-0.90	1	2774
10:34:31	19.20	19.25	19.20	-0.90	2	2773
10:34:31	19.15	19.20	19.20	-0.90	13	2771
10:34:31	19.15	19.20	19.20	-0.90	11	2758
10:34:22	19.10	19.15	19.15	-0.95	30	2747
10:34:22	19.10	19.15	19.15	-0.95	1	2717
10:34:18	19.05	19.15	19.15	-0.95	1	2716
10:34:16	19.05	19.10	19.10	-1.00	1	2715
10:32:30	19.10	19.15	19.10	-1.00	1	2714
10:32:25	19.05	19.10	19.10	-1.00	1	2713
10:32:10	19.05	19.10	19.10	-1.00	2	2712
10:30:51	19.05	19.10	19.10	-1.00	3	2710
10:30:10	19.05	19.10	19.10	-1.00	1	2707
10:28:38	19.10	19.15	19.10	-1.00	1	2706
10:27:49	19.10	19.15	19.10	-1.00	6	2705
10:26:25	19.10	19.15	19.10	-1.00	1	2699
10:24:58	19.05	19.15	19.05	-1.05	1	2698
10:24:58	19.10	19.15	19.10	-1.00	2	2697
10:24:53	19.10	19.15	19.10	-1.00	1	2695
10:24:08	19.00	19.10	19.10	-1.00	3	2694
10:23:02	19.05	19.10	19.10	-1.00	2	2691
10:23:02	19.05	19.10	19.10	-1.00	4	2689
10:23:02	19.00	19.05	19.05	-1.05	1	2685
10:21:53	19.00	19.05	19.05	-1.05	1	2684
10:21:27	19.00	19.05	19.05	-1.05	4	2683
10:21:19	19.00	19.10	19.00	-1.10	1	2679
10:21:19	19.00	19.10	19.00	-1.10	5	2678
10:21:08	19.00	19.10	19.00	-1.10	1	2673
10:20:13	19.00	19.10	19.00	-1.10	1	2672
10:19:47	19.00	19.10	19.10	-1.00	5	2671
10:19:29	19.00	19.10	19.10	-1.00	1	2666
10:19:29	19.10	19.15	19.10	-1.00	9	2665
10:19:29	19.10	19.15	19.10	-1.00	1	2656
10:19:18	19.10	19.15	19.10	-1.00	1	2655
10:18:21	19.05	19.10	19.10	-1.00	2	2654
10:17:58	19.00	19.05	19.05	-1.05	2	2652
10:17:03	18.95	19.00	19.00	-1.10	7	2650
10:17:03	19.00	19.10	19.00	-1.10	11	2643
10:16:54	19.10	19.15	19.10	-1.00	2	2632
10:16:44	19.00	19.10	19.10	-1.00	8	2630
10:16:21	19.00	19.05	19.05	-1.05	5	2622
10:16:21	19.00	19.05	19.05	-1.05	10	2617
10:15:37	19.00	19.05	19.05	-1.05	1	2607
10:14:55	19.00	19.05	19.05	-1.05	1	2606
10:13:35	18.95	19.05	19.05	-1.05	1	2605
10:13:33	18.95	19.05	19.05	-1.05	1	2604
10:13:20	19.05	19.10	19.05	-1.05	11	2603
10:12:12	19.05	19.10	19.05	-1.05	1	2592
10:11:34	18.95	19.00	19.00	-1.10	6	2591
10:11:34	19.00	19.10	19.00	-1.10	14	2585
10:10:59	19.05	19.10	19.00	-1.10	3	2571
10:10:59	19.05	19.10	19.05	-1.05	2	2568
10:10:57	19.05	19.10	19.10	-1.00	2	2566
10:10:08	19.10	19.15	19.10	-1.00	1	2564
10:09:43	19.10	19.15	19.10	-1.00	2	2563
10:08:52	19.05	19.15	19.15	-0.95	1	2561
10:08:51	19.05	19.15	19.05	-1.05	1	2560
10:08:43	19.05	19.15	19.15	-0.95	1	2559
10:08:28	19.10	19.15	19.05	-1.05	11	2558
10:08:28	19.10	19.15	19.10	-1.00	9	2547
10:07:25	19.05	19.10	19.10	-1.00	5	2538
10:07:11	19.05	19.10	19.10	-1.00	1	2533
10:07:11	19.10	19.15	19.10	-1.00	1	2532
10:06:56	19.05	19.10	19.10	-1.00	11	2531
10:06:56	19.05	19.10	19.10	-1.00	5	2520
10:05:46	19.00	19.05	19.05	-1.05	1	2515
10:05:46	19.05	19.10	19.05	-1.05	1	2514
10:03:27	19.00	19.05	19.05	-1.05	2	2513
10:03:18	19.05	19.15	19.05	-1.05	1	2511
10:02:53	19.05	19.15	19.05	-1.05	1	2510
10:02:53	19.00	19.10	19.10	-1.00	3	2509
10:02:29	19.00	19.10	19.00	-1.10	1	2506
10:02:17	19.00	19.10	19.00	-1.10	3	2505
10:01:24	19.00	19.10	19.00	-1.10	1	2502
10:01:16	19.00	19.10	19.00	-1.10	1	2501
10:00:57	19.00	19.10	19.00	-1.10	6	2500
10:00:40	19.00	19.05	19.05	-1.05	1	2494
10:00:31	19.00	19.10	19.00	-1.10	5	2493
09:59:09	19.00	19.10	19.10	-1.00	2	2488
09:59:01	19.00	19.15	19.15	-0.95	1	2486
09:56:56	19.00	19.15	19.15	-0.95	1	2485
09:56:40	19.00	19.15	19.15	-0.95	1	2484
09:56:34	19.05	19.15	19.15	-0.95	5	2483
09:55:46	19.05	19.15	19.15	-0.95	13	2478
09:55:46	19.10	19.15	19.10	-1.00	2	2465
09:55:46	19.00	19.10	19.10	-1.00	18	2463
09:55:30	19.00	19.05	19.05	-1.05	1	2445
09:55:09	19.05	19.10	19.00	-1.10	4	2444
09:55:09	19.05	19.10	19.05	-1.05	1	2440
09:54:21	19.05	19.10	19.10	-1.00	1	2439
09:54:05	19.05	19.10	19.10	-1.00	1	2438
09:53:37	19.10	19.15	19.10	-1.00	1	2437
09:52:34	19.10	19.15	19.10	-1.00	2	2436
09:52:34	19.05	19.10	19.10	-1.00	2	2434
09:52:01	19.05	19.10	19.10	-1.00	1	2432
09:51:52	19.00	19.10	19.10	-1.00	2	2431
09:51:11	19.10	19.15	19.10	-1.00	1	2429
09:51:11	19.10	19.15	19.10	-1.00	1	2428
09:51:11	19.00	19.10	19.10	-1.00	1	2427
09:50:51	19.00	19.10	19.10	-1.00	5	2426
09:50:00	19.00	19.10	19.10	-1.00	1	2421
09:49:23	19.00	19.10	19.10	-1.00	12	2420
09:49:22	19.00	19.05	19.05	-1.05	1	2408
09:49:11	18.95	19.00	19.00	-1.10	1	2407
09:49:11	19.00	19.05	18.95	-1.15	5	2406
09:49:11	19.00	19.05	19.00	-1.10	5	2401
09:49:10	19.00	19.05	19.05	-1.05	2	2396
09:49:10	19.00	19.05	19.05	-1.05	12	2394
09:49:08	18.95	19.00	19.00	-1.10	7	2382
09:48:35	18.95	19.00	18.95	-1.15	1	2375
09:47:47	18.95	19.00	18.95	-1.15	1	2374
09:47:21	18.95	19.00	18.95	-1.15	3	2373
09:45:28	18.85	18.90	18.90	-1.20	7	2370
09:45:27	18.90	18.95	18.90	-1.20	3	2363
09:45:25	18.90	18.95	18.90	-1.20	1	2360
09:45:04	18.90	18.95	18.90	-1.20	1	2359
09:44:36	18.90	18.95	18.90	-1.20	1	2358
09:44:01	18.90	18.95	18.90	-1.20	1	2357
09:43:03	18.95	19.00	18.90	-1.20	4	2356
09:43:03	18.95	19.00	18.95	-1.15	2	2352
09:42:55	18.95	19.00	19.00	-1.10	1	2350
09:42:43	19.00	19.05	19.00	-1.10	1	2349
09:42:12	18.90	19.05	19.10	-1.00	5	2348
09:42:12	18.90	19.05	19.05	-1.05	4	2343
09:41:09	19.00	19.05	19.00	-1.10	5	2339
09:40:59	19.05	19.10	19.05	-1.05	1	2334
09:40:59	19.00	19.05	19.05	-1.05	4	2333
09:40:45	19.05	19.10	19.05	-1.05	5	2329
09:40:21	19.05	19.10	19.05	-1.05	3	2324
09:39:53	19.00	19.05	19.05	-1.05	12	2321
09:39:48	19.05	19.10	19.05	-1.05	3	2309
09:39:40	19.00	19.05	19.05	-1.05	5	2306
09:39:40	19.10	19.15	19.05	-1.05	10	2301
09:39:40	19.10	19.15	19.10	-1.00	5	2291
09:39:37	19.05	19.10	19.10	-1.00	3	2286
09:39:29	19.05	19.10	19.10	-1.00	4	2283
09:39:29	19.05	19.10	19.10	-1.00	1	2279
09:39:26	19.05	19.10	19.05	-1.05	1	2278
09:39:25	19.00	19.05	19.05	-1.05	5	2277
09:39:25	19.00	19.05	19.05	-1.05	6	2272
09:39:13	18.95	19.00	19.00	-1.10	7	2266
09:39:12	18.95	19.00	19.00	-1.10	3	2259
09:38:07	19.00	19.05	19.00	-1.10	1	2256
09:38:03	18.95	19.05	18.95	-1.15	5	2255
09:37:55	18.90	19.00	19.00	-1.10	24	2250
09:37:54	18.95	19.00	18.90	-1.20	7	2226
09:37:54	18.95	19.00	18.95	-1.15	3	2219
09:37:29	18.90	18.95	18.95	-1.15	1	2216
09:37:10	18.90	18.95	18.95	-1.15	1	2215
09:36:51	18.90	19.00	18.90	-1.20	1	2214
09:36:40	18.90	18.95	18.95	-1.15	4	2213
09:36:18	18.90	18.95	18.95	-1.15	1	2209
09:36:16	18.90	18.95	18.90	-1.20	4	2208
09:36:00	18.90	18.95	18.95	-1.15	2	2204
09:35:17	18.85	18.90	18.90	-1.20	3	2202
09:35:16	18.90	18.95	18.90	-1.20	1	2199
09:34:58	18.90	18.95	18.90	-1.20	1	2198
09:34:58	18.90	18.95	18.90	-1.20	13	2197
09:34:42	18.95	19.00	18.95	-1.15	1	2184
09:33:51	18.95	19.00	18.95	-1.15	1	2183
09:33:51	18.90	18.95	18.95	-1.15	1	2182
09:33:51	18.90	19.00	18.90	-1.20	2	2181
09:33:40	18.95	19.00	18.95	-1.15	3	2179
09:33:40	18.95	19.00	18.95	-1.15	1	2176
09:33:33	18.90	19.00	19.00	-1.10	19	2175
09:33:26	18.95	19.00	18.95	-1.15	6	2156
09:33:26	18.90	18.95	18.95	-1.15	4	2150
09:33:22	18.80	18.85	18.85	-1.25	3	2146
09:33:22	18.80	18.85	18.85	-1.25	15	2143
09:33:22	18.80	18.85	18.85	-1.25	2	2128
09:33:22	18.80	18.85	18.85	-1.25	7	2126
09:33:22	18.80	18.85	18.85	-1.25	1	2119
09:33:22	18.80	18.85	18.85	-1.25	11	2118
09:33:22	18.80	18.85	18.85	-1.25	7	2107
09:33:22	18.90	19.00	18.85	-1.25	13	2100
09:33:22	18.90	19.00	18.90	-1.20	2	2087
09:33:22	18.90	18.95	18.95	-1.15	4	2085
09:33:22	18.90	18.95	18.95	-1.15	6	2081
09:33:21	18.85	18.90	18.90	-1.20	12	2075
09:33:15	18.85	18.90	18.85	-1.25	2	2063
09:32:34	18.85	18.90	18.85	-1.25	1	2061
09:32:15	18.80	18.85	18.85	-1.25	1	2060
09:32:09	18.85	18.90	18.85	-1.25	3	2059
09:32:09	18.80	18.85	18.85	-1.25	2	2056
09:31:55	18.80	18.85	18.85	-1.25	1	2054
09:31:35	18.75	18.80	18.80	-1.30	1	2053
09:31:30	18.75	18.80	18.80	-1.30	2	2052
09:31:18	18.80	18.85	18.80	-1.30	1	2050
09:31:18	18.80	18.85	18.80	-1.30	3	2049
09:31:07	18.80	18.85	18.85	-1.25	1	2046
09:30:46	18.80	18.85	18.85	-1.25	1	2045
09:29:26	18.80	18.85	18.85	-1.25	3	2044
09:29:19	18.80	18.85	18.80	-1.30	1	2041
09:29:19	18.80	18.85	18.80	-1.30	10	2040
09:29:07	18.80	18.85	18.85	-1.25	1	2030
09:29:06	18.80	18.85	18.80	-1.30	1	2029
09:29:05	18.80	18.85	18.85	-1.25	1	2028
09:29:04	18.80	18.90	18.80	-1.30	1	2027
09:29:02	18.85	18.90	18.85	-1.25	2	2026
09:29:02	18.85	18.90	18.85	-1.25	5	2024
09:28:59	18.85	18.95	18.85	-1.25	4	2019
09:28:57	18.80	18.95	18.95	-1.15	14	2015
09:28:55	18.85	18.95	18.85	-1.25	10	2001
09:28:49	18.85	18.95	18.85	-1.25	3	1991
09:28:43	18.90	18.95	18.90	-1.20	1	1988
09:28:43	18.85	18.90	18.90	-1.20	9	1987
09:28:40	18.80	18.85	18.85	-1.25	2	1978
09:28:21	18.75	18.85	18.75	-1.35	3	1976
09:28:19	18.75	18.85	18.85	-1.25	1	1973
09:28:11	18.75	18.85	18.75	-1.35	1	1972
09:28:09	18.75	18.80	18.80	-1.30	1	1971
09:28:08	18.80	18.85	18.80	-1.30	1	1970
09:28:08	18.75	18.80	18.80	-1.30	4	1969
09:28:08	18.80	18.85	18.80	-1.30	29	1965
09:28:08	18.80	18.85	18.80	-1.30	11	1936
09:27:59	18.80	18.90	18.80	-1.30	10	1925
09:27:50	18.80	18.90	18.80	-1.30	1	1915
09:27:33	18.80	18.85	18.85	-1.25	1	1914
09:27:33	18.85	18.90	18.85	-1.25	5	1913
09:27:33	18.85	18.90	18.85	-1.25	2	1908
09:27:32	18.85	18.90	18.85	-1.25	3	1906
09:27:11	18.85	18.90	18.85	-1.25	2	1903
09:27:01	18.85	18.90	18.90	-1.20	2	1901
09:26:43	18.85	18.90	18.90	-1.20	2	1899
09:26:43	18.85	18.90	18.90	-1.20	3	1897
09:26:26	18.85	18.90	18.90	-1.20	1	1894
09:26:01	18.85	18.90	18.90	-1.20	3	1893
09:26:01	18.85	18.90	18.85	-1.25	1	1890
09:25:59	18.85	18.90	18.90	-1.20	2	1889
09:25:43	18.85	18.90	18.90	-1.20	1	1887
09:25:43	18.90	18.95	18.90	-1.20	3	1886
09:25:33	18.95	19.00	18.95	-1.15	4	1883
09:25:33	18.95	19.00	18.95	-1.15	3	1879
09:24:48	18.85	18.95	18.95	-1.15	1	1876
09:24:48	18.90	18.95	18.90	-1.20	4	1875
09:24:46	18.85	18.90	18.90	-1.20	17	1871
09:24:46	18.85	18.90	18.90	-1.20	2	1854
09:24:46	18.90	18.95	18.90	-1.20	5	1852
09:24:24	18.90	18.95	18.90	-1.20	1	1847
09:24:24	18.85	18.90	18.90	-1.20	1	1846
09:24:24	18.85	18.95	18.85	-1.25	7	1845
09:24:18	18.85	18.90	18.90	-1.20	1	1838
09:24:18	18.85	18.90	18.90	-1.20	1	1837
09:24:18	18.90	18.95	18.90	-1.20	1	1836
09:24:18	18.90	18.95	18.90	-1.20	17	1835
09:24:18	18.90	18.95	18.90	-1.20	5	1818
09:24:07	18.90	18.95	18.90	-1.20	2	1813
09:24:04	18.95	19.00	18.95	-1.15	1	1811
09:24:04	18.95	19.00	18.95	-1.15	1	1810
09:24:03	18.90	18.95	18.95	-1.15	1	1809
09:24:03	18.90	18.95	18.95	-1.15	1	1808
09:23:48	18.90	18.95	18.95	-1.15	2	1807
09:23:47	18.90	18.95	18.95	-1.15	1	1805
09:23:47	18.95	19.00	18.95	-1.15	4	1804
09:23:47	18.95	19.00	18.95	-1.15	10	1800
09:23:40	19.00	19.05	19.00	-1.10	2	1790
09:23:34	18.95	19.00	19.00	-1.10	34	1788
09:23:34	18.95	19.00	19.00	-1.10	1	1754
09:23:20	18.95	19.00	19.00	-1.10	1	1753
09:23:18	18.95	19.00	19.00	-1.10	3	1752
09:23:11	18.95	19.00	19.00	-1.10	6	1749
09:23:09	19.00	19.05	19.00	-1.10	5	1743
09:23:08	18.95	19.00	19.00	-1.10	7	1738
09:22:53	18.95	19.00	18.95	-1.15	2	1731
09:22:53	18.95	19.00	19.00	-1.10	1	1729
09:22:53	18.95	19.00	18.95	-1.15	1	1728
09:22:53	18.95	19.00	18.95	-1.15	4	1727
09:22:22	18.95	19.00	19.00	-1.10	1	1723
09:21:48	19.00	19.05	19.00	-1.10	6	1722
09:21:48	19.00	19.05	19.00	-1.10	1	1716
09:21:13	19.00	19.05	19.00	-1.10	2	1715
09:21:07	19.00	19.05	19.05	-1.05	2	1713
09:21:07	19.00	19.05	19.00	-1.10	6	1711
09:20:58	19.00	19.05	19.05	-1.05	1	1705
09:20:52	19.00	19.05	19.05	-1.05	2	1704
09:20:38	19.05	19.10	19.05	-1.05	5	1702
09:20:33	19.00	19.05	19.05	-1.05	1	1697
09:20:29	18.95	19.00	19.00	-1.10	3	1696
09:20:28	19.00	19.10	19.00	-1.10	1	1693
09:20:27	19.00	19.05	19.05	-1.05	1	1692
09:20:25	19.00	19.10	19.00	-1.10	1	1691
09:20:22	19.00	19.05	19.05	-1.05	1	1690
09:20:21	19.00	19.10	19.00	-1.10	5	1689
09:20:19	19.00	19.05	19.05	-1.05	5	1684
09:20:19	19.00	19.05	19.00	-1.10	4	1679
09:20:11	19.00	19.05	19.00	-1.10	3	1675
09:20:00	18.95	19.00	19.00	-1.10	1	1672
09:19:54	18.95	19.00	19.00	-1.10	1	1671
09:19:54	19.00	19.05	19.00	-1.10	12	1670
09:19:43	18.95	19.00	19.00	-1.10	5	1658
09:19:43	18.95	19.00	19.00	-1.10	1	1653
09:19:38	18.95	19.00	19.00	-1.10	2	1652
09:19:38	18.90	18.95	18.95	-1.15	2	1650
09:19:38	18.95	19.00	18.95	-1.15	2	1648
09:19:38	18.95	19.00	18.95	-1.15	10	1646
09:19:37	18.95	19.00	19.00	-1.10	1	1636
09:19:26	18.95	19.00	19.00	-1.10	2	1635
09:19:26	18.95	19.00	19.00	-1.10	5	1633
09:19:25	18.95	19.00	19.00	-1.10	1	1628
09:19:24	18.95	19.00	19.00	-1.10	1	1627
09:19:23	18.95	19.00	19.00	-1.10	1	1626
09:19:20	18.95	19.00	19.00	-1.10	2	1625
09:19:18	18.95	19.00	19.00	-1.10	5	1623
09:19:15	18.95	19.00	19.00	-1.10	2	1618
09:19:09	18.95	19.00	19.00	-1.10	2	1616
09:19:04	18.95	19.00	19.00	-1.10	1	1614
09:19:04	18.95	19.00	19.00	-1.10	2	1613
09:19:04	18.95	19.00	19.00	-1.10	31	1611
09:19:02	18.90	18.95	18.95	-1.15	2	1580
09:18:54	18.90	18.95	18.95	-1.15	1	1578
09:18:54	18.90	19.00	18.90	-1.20	1	1577
09:18:52	18.90	19.00	18.90	-1.20	1	1576
09:18:27	18.95	19.00	18.95	-1.15	1	1575
09:18:25	18.90	18.95	18.95	-1.15	2	1574
09:18:25	18.95	19.00	18.95	-1.15	1	1572
09:18:24	18.95	19.00	18.95	-1.15	1	1571
09:18:11	18.90	18.95	18.95	-1.15	2	1570
09:18:08	18.95	19.00	18.95	-1.15	5	1568
09:18:01	18.90	18.95	18.95	-1.15	4	1563
09:18:01	18.95	19.00	18.95	-1.15	1	1559
09:18:01	18.95	19.00	18.95	-1.15	1	1558
09:18:00	18.95	19.00	18.95	-1.15	1	1557
09:17:56	18.95	19.00	19.00	-1.10	2	1556
09:17:52	18.95	19.00	19.00	-1.10	1	1554
09:17:48	18.95	19.00	18.95	-1.15	2	1553
09:17:44	18.95	19.00	18.95	-1.15	2	1551
09:17:37	18.90	18.95	18.95	-1.15	8	1549
09:17:37	18.90	18.95	18.95	-1.15	1	1541
09:17:37	18.95	19.00	18.95	-1.15	1	1540
09:17:35	18.90	18.95	18.95	-1.15	1	1539
09:17:35	18.95	19.00	18.95	-1.15	1	1538
09:17:30	18.95	19.00	18.95	-1.15	3	1537
09:17:25	18.90	19.00	19.00	-1.10	1	1534
09:17:22	18.95	19.00	18.95	-1.15	4	1533
09:17:22	18.95	19.00	19.00	-1.10	1	1529
09:17:20	18.95	19.00	18.95	-1.15	1	1528
09:17:17	18.95	19.00	19.00	-1.10	5	1527
09:17:05	19.00	19.05	19.00	-1.10	1	1522
09:17:05	19.00	19.05	19.00	-1.10	3	1521
09:17:05	19.00	19.05	19.00	-1.10	1	1518
09:17:05	18.90	19.00	19.00	-1.10	82	1517
09:17:05	18.85	18.90	18.90	-1.20	2	1435
09:16:57	18.85	18.95	18.85	-1.25	4	1433
09:16:56	18.90	18.95	18.90	-1.20	10	1429
09:16:54	18.95	19.00	18.95	-1.15	2	1419
09:16:44	18.95	19.05	18.95	-1.15	7	1417
09:16:44	18.95	19.05	18.95	-1.15	7	1410
09:16:43	18.95	19.00	19.00	-1.10	18	1403
09:16:42	19.00	19.05	19.00	-1.10	1	1385
09:16:42	19.00	19.05	19.00	-1.10	1	1384
09:16:41	18.95	19.00	19.00	-1.10	4	1383
09:16:41	19.00	19.05	19.00	-1.10	1	1379
09:16:40	19.00	19.05	19.00	-1.10	1	1378
09:16:39	18.95	19.00	19.00	-1.10	2	1377
09:16:37	19.00	19.10	18.95	-1.15	4	1375
09:16:37	19.00	19.10	19.00	-1.10	4	1371
09:16:37	19.00	19.05	19.05	-1.05	1	1367
09:16:36	18.95	19.05	19.05	-1.05	2	1366
09:16:35	19.00	19.10	19.00	-1.10	2	1364
09:16:35	19.00	19.10	19.00	-1.10	1	1362
09:16:31	19.00	19.10	19.00	-1.10	1	1361
09:16:31	18.95	19.00	19.00	-1.10	1	1360
09:16:25	18.95	19.05	18.95	-1.15	2	1359
09:16:24	18.95	19.05	18.95	-1.15	5	1357
09:16:20	19.00	19.10	18.90	-1.20	3	1352
09:16:20	19.00	19.10	18.95	-1.15	6	1349
09:16:20	19.00	19.10	19.00	-1.10	21	1343
09:16:19	19.00	19.10	19.00	-1.10	3	1322
09:16:10	19.00	19.10	19.00	-1.10	11	1319
09:16:09	19.00	19.10	19.10	-1.00	1	1308
09:16:07	19.05	19.10	19.05	-1.05	1	1307
09:16:04	19.00	19.05	19.05	-1.05	1	1306
09:16:04	19.05	19.10	19.05	-1.05	6	1305
09:16:04	19.05	19.10	19.05	-1.05	5	1299
09:15:58	19.10	19.15	19.10	-1.00	12	1294
09:15:58	19.10	19.15	19.10	-1.00	4	1282
09:15:56	19.10	19.20	19.10	-1.00	5	1278
09:15:56	19.10	19.15	19.10	-1.00	1	1273
09:15:52	19.10	19.20	19.10	-1.00	3	1272
09:15:52	19.10	19.20	19.20	-0.90	1	1269
09:15:52	19.15	19.20	19.15	-0.95	26	1268
09:15:47	19.15	19.20	19.20	-0.90	2	1242
09:15:41	19.15	19.30	19.15	-0.95	1	1240
09:15:40	19.20	19.30	19.20	-0.90	1	1239
09:15:40	19.20	19.30	19.20	-0.90	1	1238
09:15:40	19.15	19.20	19.20	-0.90	1	1237
09:15:39	19.20	19.30	19.20	-0.90	5	1236
09:15:39	19.20	19.30	19.20	-0.90	1	1231
09:15:34	19.15	19.20	19.20	-0.90	1	1230
09:15:34	19.20	19.30	19.20	-0.90	6	1229
09:15:31	19.20	19.30	19.20	-0.90	2	1223
09:15:27	19.20	19.30	19.20	-0.90	5	1221
09:15:26	19.25	19.30	19.25	-0.85	1	1216
09:15:25	19.20	19.30	19.20	-0.90	2	1215
09:15:22	19.20	19.30	19.20	-0.90	5	1213
09:15:22	19.20	19.30	19.20	-0.90	1	1208
09:15:18	19.20	19.30	19.20	-0.90	1	1207
09:15:17	19.20	19.30	19.20	-0.90	2	1206
09:15:17	19.20	19.25	19.25	-0.85	4	1204
09:15:13	19.20	19.30	19.20	-0.90	1	1200
09:15:10	19.20	19.30	19.20	-0.90	4	1199
09:15:10	19.20	19.30	19.20	-0.90	1	1195
09:15:10	19.25	19.30	19.25	-0.85	2	1194
09:15:10	19.25	19.30	19.25	-0.85	6	1192
09:15:10	19.20	19.25	19.25	-0.85	4	1186
09:15:04	19.15	19.25	19.15	-0.95	5	1182
09:14:59	19.20	19.25	19.20	-0.90	1	1177
09:14:59	19.15	19.20	19.20	-0.90	7	1176
09:14:59	19.15	19.20	19.20	-0.90	1	1169
09:14:55	19.20	19.25	19.20	-0.90	5	1168
09:14:51	19.15	19.25	19.15	-0.95	1	1163
09:14:44	19.20	19.25	19.20	-0.90	2	1162
09:14:42	19.15	19.20	19.20	-0.90	1	1160
09:14:39	19.15	19.20	19.20	-0.90	1	1159
09:14:34	19.15	19.20	19.20	-0.90	2	1158
09:14:05	19.20	19.25	19.20	-0.90	1	1156
09:14:05	19.15	19.20	19.20	-0.90	1	1155
09:14:05	19.20	19.25	19.20	-0.90	3	1154
09:14:03	19.15	19.20	19.20	-0.90	1	1151
09:14:03	19.15	19.20	19.20	-0.90	4	1150
09:14:03	19.20	19.25	19.20	-0.90	4	1146
09:14:03	19.20	19.25	19.20	-0.90	8	1142
09:14:03	19.20	19.25	19.20	-0.90	20	1134
09:13:37	19.25	19.35	19.25	-0.85	1	1114
09:13:37	19.25	19.35	19.25	-0.85	2	1113
09:13:31	19.25	19.35	19.25	-0.85	3	1111
09:12:54	19.30	19.35	19.30	-0.80	1	1108
09:12:34	19.30	19.35	19.30	-0.80	1	1107
09:12:25	19.30	19.35	19.30	-0.80	1	1106
09:12:11	19.30	19.35	19.30	-0.80	1	1105
09:12:04	19.25	19.30	19.30	-0.80	5	1104
09:11:57	19.30	19.35	19.30	-0.80	1	1099
09:11:22	19.25	19.35	19.35	-0.75	1	1098
09:10:46	19.25	19.35	19.35	-0.75	1	1097
09:10:45	19.30	19.40	19.30	-0.80	1	1096
09:10:35	19.30	19.40	19.30	-0.80	10	1095
09:10:32	19.30	19.35	19.35	-0.75	2	1085
09:10:32	19.25	19.30	19.30	-0.80	10	1083
09:10:05	19.25	19.30	19.30	-0.80	1	1073
09:10:04	19.25	19.30	19.30	-0.80	1	1072
09:10:02	19.25	19.30	19.25	-0.85	1	1071
09:09:58	19.25	19.30	19.25	-0.85	2	1070
09:09:56	19.30	19.35	19.30	-0.80	4	1068
09:09:56	19.25	19.30	19.30	-0.80	2	1064
09:09:56	19.25	19.35	19.25	-0.85	2	1062
09:09:42	19.30	19.35	19.30	-0.80	1	1060
09:09:02	19.30	19.35	19.30	-0.80	1	1059
09:09:00	19.25	19.30	19.30	-0.80	1	1058
09:09:00	19.30	19.35	19.30	-0.80	1	1057
09:08:59	19.25	19.35	19.35	-0.75	1	1056
09:08:56	19.25	19.30	19.30	-0.80	1	1055
09:08:56	19.25	19.35	19.25	-0.85	1	1054
09:08:49	19.25	19.30	19.30	-0.80	5	1053
09:08:49	19.25	19.30	19.30	-0.80	1	1048
09:08:36	19.25	19.30	19.30	-0.80	2	1047
09:08:36	19.25	19.30	19.30	-0.80	3	1045
09:08:35	19.30	19.35	19.30	-0.80	8	1042
09:08:27	19.30	19.35	19.35	-0.75	1	1034
09:08:25	19.30	19.35	19.30	-0.80	2	1033
09:08:25	19.30	19.35	19.35	-0.75	1	1031
09:08:25	19.35	19.40	19.30	-0.80	7	1030
09:08:25	19.35	19.40	19.35	-0.75	3	1023
09:08:18	19.35	19.40	19.35	-0.75	2	1020
09:08:18	19.30	19.35	19.35	-0.75	2	1018
09:08:17	19.30	19.35	19.35	-0.75	2	1016
09:08:17	19.30	19.35	19.35	-0.75	1	1014
09:08:07	19.30	19.40	19.30	-0.80	1	1013
09:08:05	19.30	19.35	19.35	-0.75	2	1012
09:07:44	19.30	19.35	19.30	-0.80	3	1010
09:07:43	19.35	19.40	19.35	-0.75	1	1007
09:07:42	19.35	19.40	19.35	-0.75	1	1006
09:07:37	19.35	19.40	19.35	-0.75	2	1005
09:07:37	19.30	19.35	19.35	-0.75	1	1003
09:07:35	19.30	19.35	19.35	-0.75	8	1002
09:07:35	19.30	19.35	19.35	-0.75	1	994
09:07:30	19.30	19.35	19.35	-0.75	20	993
09:07:14	19.25	19.30	19.30	-0.80	17	973
09:07:14	19.25	19.30	19.30	-0.80	3	956
09:07:14	19.35	19.40	19.35	-0.75	10	953
09:07:11	19.25	19.30	19.30	-0.80	6	943
09:07:11	19.25	19.30	19.30	-0.80	1	937
09:07:05	19.20	19.25	19.25	-0.85	3	936
09:07:05	19.20	19.25	19.30	-0.80	18	933
09:07:05	19.20	19.25	19.25	-0.85	5	915
09:07:05	19.25	19.30	19.25	-0.85	1	910
09:07:05	19.30	19.35	19.30	-0.80	7	909
09:07:04	19.30	19.35	19.30	-0.80	1	902
09:06:51	19.30	19.40	19.25	-0.85	4	901
09:06:51	19.30	19.40	19.30	-0.80	6	897
09:06:47	19.25	19.30	19.30	-0.80	10	891
09:06:39	19.20	19.30	19.30	-0.80	1	881
09:06:37	19.20	19.30	19.30	-0.80	1	880
09:06:36	19.30	19.35	19.30	-0.80	5	879
09:06:36	19.30	19.35	19.30	-0.80	10	874
09:06:33	19.30	19.35	19.35	-0.75	1	864
09:06:28	19.30	19.40	19.30	-0.80	4	863
09:06:25	19.30	19.35	19.40	-0.70	1	859
09:06:25	19.30	19.35	19.35	-0.75	2	858
09:06:15	19.25	19.30	19.30	-0.80	1	856
09:06:10	19.20	19.30	19.30	-0.80	1	855
09:06:10	19.20	19.30	19.30	-0.80	1	854
09:06:10	19.15	19.20	19.20	-0.90	37	853
09:06:10	19.05	19.15	19.15	-0.95	1	816
09:06:10	19.05	19.15	19.15	-0.95	4	815
09:06:10	19.05	19.10	19.10	-1.00	82	811
09:06:10	19.05	19.10	19.10	-1.00	52	729
09:04:10	19.35	19.40	19.25	-0.85	12	677
09:04:10	19.35	19.40	19.30	-0.80	11	665
09:04:10	19.35	19.40	19.35	-0.75	3	654
09:04:07	19.35	19.40	19.35	-0.75	1	651
09:04:03	19.35	19.40	19.35	-0.75	1	650
09:03:54	19.30	19.35	19.35	-0.75	1	649
09:03:52	19.25	19.30	19.30	-0.80	1	648
09:03:51	19.30	19.35	19.30	-0.80	1	647
09:03:49	19.30	19.35	19.35	-0.75	2	646
09:03:46	19.30	19.35	19.35	-0.75	2	644
09:03:45	19.30	19.35	19.35	-0.75	5	642
09:03:43	19.30	19.35	19.35	-0.75	1	637
09:03:42	19.35	19.40	19.35	-0.75	5	636
09:03:39	19.35	19.40	19.40	-0.70	2	631
09:03:37	19.35	19.40	19.40	-0.70	3	629
09:03:32	19.35	19.45	19.45	-0.65	2	626
09:03:29	19.20	19.25	19.25	-0.85	24	624
09:03:29	19.35	19.40	19.25	-0.85	12	600
09:03:29	19.35	19.40	19.30	-0.80	13	588
09:03:29	19.35	19.40	19.35	-0.75	4	575
09:03:28	19.35	19.40	19.40	-0.70	5	571
09:03:21	19.35	19.40	19.40	-0.70	1	566
09:03:20	19.35	19.40	19.40	-0.70	1	565
09:03:20	19.40	19.45	19.40	-0.70	3	564
09:03:20	19.40	19.45	19.40	-0.70	5	561
09:03:12	19.35	19.40	19.40	-0.70	29	556
09:03:12	19.35	19.40	19.40	-0.70	28	527
09:03:12	19.35	19.40	19.40	-0.70	51	499
09:03:12	19.35	19.40	19.40	-0.70	20	448
09:03:12	19.35	19.40	19.40	-0.70	12	428
09:03:12	19.35	19.40	19.40	-0.70	51	416
09:03:12	19.35	19.40	19.40	-0.70	8	365
09:03:12	19.35	19.40	19.40	-0.70	16	357
09:03:12	19.35	19.40	19.40	-0.70	21	341
09:03:12	19.35	19.40	19.40	-0.70	19	320
09:03:12	19.35	19.40	19.40	-0.70	7	301
09:03:12	19.30	19.40	19.40	-0.70	10	294
09:03:12	19.30	19.40	19.40	-0.70	54	284
09:03:12	19.30	19.35	19.35	-0.75	1	230
09:03:04	19.30	19.35	19.35	-0.75	4	229
09:03:00	19.30	19.35	19.35	-0.75	1	225
09:03:00	19.35	19.40	19.35	-0.75	4	224
09:03:00	19.40	19.45	19.40	-0.70	3	220
09:02:53	19.45	19.50	19.45	-0.65	1	217
09:02:49	19.40	19.45	19.45	-0.65	2	216
09:02:48	19.40	19.50	19.40	-0.70	20	214
09:02:47	19.45	19.50	19.45	-0.65	4	194
09:02:46	19.45	19.50	19.45	-0.65	5	190
09:02:40	19.45	19.50	19.50	-0.60	1	185
09:02:37	19.35	19.40	19.40	-0.70	1	184
09:02:37	19.35	19.40	19.40	-0.70	2	183
09:02:37	19.45	19.50	19.40	-0.70	7	181
09:02:37	19.45	19.50	19.45	-0.65	1	174
09:02:29	19.45	19.50	19.45	-0.65	2	173
09:02:11	19.45	19.50	19.50	-0.60	1	171
09:02:11	19.50	19.60	19.50	-0.60	4	170
09:02:10	19.55	19.65	19.50	-0.60	1	166
09:02:10	19.55	19.65	19.55	-0.55	4	165
09:02:03	19.45	19.50	19.50	-0.60	2	161
09:02:03	19.45	19.50	19.50	-0.60	20	159
09:02:03	19.45	19.50	19.50	-0.60	3	139
09:02:03	19.50	19.60	19.50	-0.60	5	136
09:01:59	19.50	19.60	19.50	-0.60	5	131
09:01:54	19.50	19.60	19.50	-0.60	1	126
09:01:54	19.60	19.65	19.60	-0.50	4	125
09:01:54	19.60	19.65	19.60	-0.50	1	121
09:01:54	19.60	19.65	19.60	-0.50	2	120
09:01:53	19.65	19.70	19.65	-0.45	9	118
09:01:41	19.70	19.75	19.70	-0.40	2	109
09:01:26	19.75	19.80	19.75	-0.35	1	107
09:01:26	19.70	19.75	19.75	-0.35	1	106
09:01:22	19.70	19.80	19.70	-0.40	1	105
09:01:21	19.80	19.90	19.80	-0.30	4	104
09:01:18	19.85	19.90	19.85	-0.25	1	100
09:01:17	19.80	19.90	19.80	-0.30	1	99
09:01:13	19.80	19.85	19.85	-0.25	1	98
09:01:12	19.80	19.85	19.80	-0.30	1	97
09:01:12	19.75	19.90	19.75	-0.35	5	96
09:01:10	19.70	19.80	19.80	-0.30	3	91
09:01:08	19.65	19.70	19.70	-0.40	1	88
09:01:08	19.70	19.80	19.70	-0.40	3	87
09:00:56	19.70	19.80	19.70	-0.40	1	84
09:00:56	19.70	19.80	19.70	-0.40	5	83
09:00:33	19.65	19.75	19.75	-0.35	1	78
09:00:28	19.70	19.80	19.70	-0.40	5	77
09:00:20	19.70	19.80	19.80	-0.30	1	72
09:00:19	19.75	19.80	19.75	-0.35	1	71
09:00:19	19.75	19.85	19.75	-0.35	4	70
09:00:16	19.80	19.85	19.80	-0.30	7	66
09:00:16	19.80	19.85	19.80	-0.30	8	59
09:00:16	19.80	19.85	19.80	-0.30	1	51
09:00:16	19.80	19.85	19.80	-0.30	4	50
09:00:10	19.80	19.85	19.80	-0.30	1	46
09:00:10	19.80	19.85	19.80	-0.30	2	45
09:00:10	19.85	19.90	19.80	-0.30	4	43
09:00:10	19.85	19.90	19.85	-0.25	2	39
09:00:04	--	--	19.90	-0.20	37	37

　

其他人也逛...

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

Google TV Streamer (4K)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

vivo X200 Pro 5G (16G/512G)

Apple iPhone 16 Pro Max (256G)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Double A-多功能影印紙A4 80G (5包/箱)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

研調：台積電去年第3季市占64% ...

國安基金4原因看好台股基本面 ...

我的自選股

即時重大訊息

‧川普上任若增關稅工具機業者：...
‧台航訂2艘6.4萬噸級散裝貨輪 20...
‧回應市場期待豐興本週鋼筋型鋼...

加密貨幣

比特幣BTC	92565.00	-2,000.73	-2.12%
以太幣ETH	3070.30	-211.85	-6.45%
瑞波幣XRP	2.48	-0.10	-3.76%
比特幣現金BCH	418.13	-22.76	-5.16%
萊特幣LTC	97.12	-7.25	-6.95%
卡達幣ADA	0.934408	-0.06	-6.04%
波場幣TRX	0.223169	-0.02	-7.40%
恆星幣XLM	0.419466	-0.03	-5.93%

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。