最新主動式ETF來了金管會7大新制1月上路熱門中信銀攜手高檢署建打詐平台縮短調查時間

更新報價

嘉　澤 (3533) 電子零組件業上市

1860.00 ▼-65.00 -3.38% 25.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-65.00	1,385	1860.00	6	1865.00	4	1940.00	1940.00	1850.00	1925.00

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	1860.00	1865.00	1860.00	-65.00	2	1385
13:30:00	1860.00	1865.00	1860.00	-65.00	73	1383
13:24:52	1855.00	1865.00	1865.00	-60.00	1	1310
13:24:25	1860.00	1865.00	1860.00	-65.00	1	1309
13:24:16	1860.00	1865.00	1865.00	-60.00	1	1308
13:24:11	1860.00	1865.00	1860.00	-65.00	1	1307
13:24:10	1860.00	1865.00	1865.00	-60.00	1	1306
13:24:09	1860.00	1865.00	1860.00	-65.00	1	1305
13:24:02	1860.00	1865.00	1865.00	-60.00	1	1304
13:23:50	1860.00	1865.00	1865.00	-60.00	1	1303
13:23:42	1855.00	1860.00	1860.00	-65.00	2	1302
13:23:30	1855.00	1860.00	1860.00	-65.00	1	1300
13:23:25	1860.00	1865.00	1860.00	-65.00	1	1299
13:23:20	1860.00	1865.00	1860.00	-65.00	1	1298
13:23:17	1860.00	1865.00	1860.00	-65.00	1	1297
13:23:01	1860.00	1865.00	1865.00	-60.00	1	1296
13:23:00	1860.00	1865.00	1860.00	-65.00	1	1295
13:22:59	1860.00	1865.00	1865.00	-60.00	1	1294
13:22:43	1860.00	1865.00	1860.00	-65.00	1	1293
13:22:42	1860.00	1865.00	1865.00	-60.00	1	1292
13:21:42	1860.00	1865.00	1865.00	-60.00	1	1291
13:21:42	1860.00	1865.00	1860.00	-65.00	1	1290
13:21:36	1860.00	1865.00	1860.00	-65.00	1	1289
13:21:28	1860.00	1865.00	1860.00	-65.00	3	1288
13:21:27	1860.00	1865.00	1860.00	-65.00	1	1285
13:21:00	1860.00	1865.00	1860.00	-65.00	1	1284
13:20:43	1860.00	1865.00	1865.00	-60.00	2	1283
13:20:40	1860.00	1865.00	1865.00	-60.00	2	1281
13:20:17	1860.00	1865.00	1860.00	-65.00	2	1279
13:19:48	1860.00	1865.00	1860.00	-65.00	2	1277
13:19:36	1860.00	1865.00	1865.00	-60.00	1	1275
13:19:31	1860.00	1865.00	1865.00	-60.00	1	1274
13:19:30	1860.00	1865.00	1865.00	-60.00	1	1273
13:19:04	1860.00	1865.00	1860.00	-65.00	1	1272
13:18:58	1860.00	1865.00	1860.00	-65.00	1	1271
13:17:52	1860.00	1865.00	1860.00	-65.00	1	1270
13:15:01	1860.00	1865.00	1860.00	-65.00	1	1269
13:15:00	1855.00	1860.00	1860.00	-65.00	2	1268
13:15:00	1855.00	1860.00	1860.00	-65.00	2	1266
13:15:00	1855.00	1860.00	1860.00	-65.00	6	1264
13:14:47	1855.00	1860.00	1860.00	-65.00	1	1258
13:14:42	1855.00	1860.00	1860.00	-65.00	1	1257
13:10:52	1855.00	1860.00	1860.00	-65.00	1	1256
13:10:52	1855.00	1860.00	1860.00	-65.00	1	1255
13:10:52	1855.00	1860.00	1860.00	-65.00	1	1254
13:08:08	1855.00	1860.00	1860.00	-65.00	1	1253
13:08:08	1855.00	1860.00	1860.00	-65.00	1	1252
13:07:00	1860.00	1865.00	1860.00	-65.00	1	1251
13:07:00	1860.00	1865.00	1860.00	-65.00	2	1250
13:06:56	1860.00	1865.00	1860.00	-65.00	1	1248
13:06:53	1860.00	1865.00	1860.00	-65.00	5	1247
13:06:03	1860.00	1865.00	1860.00	-65.00	1	1242
13:05:14	1860.00	1865.00	1860.00	-65.00	1	1241
13:05:11	1860.00	1865.00	1860.00	-65.00	1	1240
13:03:23	1860.00	1865.00	1860.00	-65.00	1	1239
13:03:06	1865.00	1870.00	1865.00	-60.00	9	1238
13:03:06	1865.00	1870.00	1865.00	-60.00	8	1229
13:03:06	1865.00	1870.00	1865.00	-60.00	1	1221
13:02:21	1865.00	1870.00	1865.00	-60.00	1	1220
13:00:12	1860.00	1865.00	1865.00	-60.00	1	1219
13:00:12	1860.00	1865.00	1865.00	-60.00	2	1218
13:00:12	1860.00	1865.00	1865.00	-60.00	2	1216
13:00:12	1860.00	1865.00	1865.00	-60.00	1	1214
13:00:12	1860.00	1865.00	1865.00	-60.00	1	1213
13:00:12	1860.00	1865.00	1865.00	-60.00	1	1212
13:00:12	1860.00	1865.00	1865.00	-60.00	5	1211
13:00:12	1860.00	1865.00	1865.00	-60.00	2	1206
13:00:03	1860.00	1865.00	1865.00	-60.00	1	1204
12:58:32	1860.00	1865.00	1865.00	-60.00	1	1203
12:57:42	1860.00	1865.00	1865.00	-60.00	1	1202
12:56:51	1860.00	1865.00	1860.00	-65.00	1	1201
12:56:05	1860.00	1865.00	1860.00	-65.00	1	1200
12:55:16	1855.00	1860.00	1860.00	-65.00	31	1199
12:54:45	1855.00	1860.00	1855.00	-70.00	1	1168
12:54:22	1855.00	1860.00	1855.00	-70.00	1	1167
12:53:43	1855.00	1860.00	1855.00	-70.00	1	1166
12:53:29	1855.00	1860.00	1855.00	-70.00	2	1165
12:52:29	1855.00	1860.00	1855.00	-70.00	1	1163
12:51:45	1855.00	1860.00	1855.00	-70.00	1	1162
12:51:16	1855.00	1860.00	1855.00	-70.00	1	1161
12:50:00	1855.00	1860.00	1855.00	-70.00	1	1160
12:49:59	1855.00	1860.00	1855.00	-70.00	1	1159
12:49:59	1855.00	1860.00	1855.00	-70.00	1	1158
12:49:50	1855.00	1860.00	1855.00	-70.00	1	1157
12:49:12	1855.00	1860.00	1855.00	-70.00	1	1156
12:48:40	1855.00	1860.00	1855.00	-70.00	1	1155
12:47:31	1855.00	1860.00	1855.00	-70.00	1	1154
12:45:49	1855.00	1860.00	1855.00	-70.00	1	1153
12:40:07	1855.00	1860.00	1855.00	-70.00	1	1152
12:38:49	1860.00	1865.00	1860.00	-65.00	3	1151
12:38:49	1860.00	1865.00	1860.00	-65.00	1	1148
12:38:48	1860.00	1865.00	1860.00	-65.00	1	1147
12:38:41	1860.00	1865.00	1860.00	-65.00	1	1146
12:38:34	1860.00	1865.00	1860.00	-65.00	1	1145
12:34:05	1860.00	1865.00	1860.00	-65.00	1	1144
12:32:27	1860.00	1865.00	1860.00	-65.00	5	1143
12:29:17	1860.00	1865.00	1860.00	-65.00	2	1138
12:28:36	1860.00	1865.00	1860.00	-65.00	3	1136
12:28:34	1860.00	1865.00	1860.00	-65.00	1	1133
12:28:29	1860.00	1865.00	1860.00	-65.00	1	1132
12:26:52	1860.00	1865.00	1865.00	-60.00	1	1131
12:24:19	1860.00	1865.00	1865.00	-60.00	1	1130
12:21:29	1860.00	1865.00	1865.00	-60.00	1	1129
12:21:26	1865.00	1870.00	1865.00	-60.00	1	1128
12:21:26	1865.00	1870.00	1865.00	-60.00	3	1127
12:21:26	1865.00	1870.00	1865.00	-60.00	7	1124
12:21:26	1865.00	1870.00	1865.00	-60.00	6	1117
12:20:30	1865.00	1870.00	1870.00	-55.00	1	1111
12:19:14	1865.00	1870.00	1870.00	-55.00	1	1110
12:18:12	1865.00	1870.00	1865.00	-60.00	1	1109
12:17:57	1865.00	1870.00	1870.00	-55.00	1	1108
12:17:52	1865.00	1870.00	1870.00	-55.00	5	1107
12:17:29	1865.00	1870.00	1870.00	-55.00	1	1102
12:17:28	1860.00	1865.00	1865.00	-60.00	8	1101
12:17:28	1860.00	1865.00	1865.00	-60.00	2	1093
12:17:27	1860.00	1865.00	1865.00	-60.00	1	1091
12:17:27	1855.00	1860.00	1860.00	-65.00	6	1090
12:17:27	1855.00	1860.00	1860.00	-65.00	7	1084
12:17:27	1855.00	1860.00	1860.00	-65.00	16	1077
12:17:11	1855.00	1860.00	1860.00	-65.00	1	1061
12:17:04	1855.00	1860.00	1860.00	-65.00	2	1060
12:17:00	1855.00	1860.00	1860.00	-65.00	1	1058
12:16:58	1855.00	1860.00	1860.00	-65.00	3	1057
12:16:51	1855.00	1860.00	1855.00	-70.00	1	1054
12:16:44	1855.00	1860.00	1860.00	-65.00	1	1053
12:16:41	1855.00	1860.00	1860.00	-65.00	1	1052
12:16:41	1855.00	1860.00	1860.00	-65.00	1	1051
12:15:46	1855.00	1860.00	1860.00	-65.00	1	1050
12:15:25	1855.00	1860.00	1860.00	-65.00	1	1049
12:14:09	1855.00	1860.00	1860.00	-65.00	1	1048
12:14:08	1855.00	1860.00	1860.00	-65.00	1	1047
12:12:52	1855.00	1860.00	1860.00	-65.00	1	1046
12:11:35	1855.00	1860.00	1860.00	-65.00	1	1045
12:10:58	1855.00	1860.00	1860.00	-65.00	1	1044
12:10:19	1855.00	1860.00	1860.00	-65.00	1	1043
12:09:26	1855.00	1860.00	1860.00	-65.00	1	1042
12:09:02	1855.00	1860.00	1860.00	-65.00	1	1041
12:08:21	1855.00	1860.00	1860.00	-65.00	1	1040
12:08:02	1855.00	1860.00	1860.00	-65.00	1	1039
12:07:46	1855.00	1860.00	1860.00	-65.00	1	1038
12:06:31	1855.00	1860.00	1860.00	-65.00	1	1037
12:06:30	1855.00	1860.00	1860.00	-65.00	1	1036
12:05:28	1855.00	1860.00	1860.00	-65.00	1	1035
12:05:13	1855.00	1860.00	1855.00	-70.00	1	1034
12:05:13	1855.00	1860.00	1860.00	-65.00	1	1033
12:03:57	1855.00	1860.00	1860.00	-65.00	1	1032
12:03:55	1855.00	1860.00	1855.00	-70.00	1	1031
12:03:23	1855.00	1860.00	1855.00	-70.00	1	1030
12:02:40	1855.00	1860.00	1860.00	-65.00	1	1029
12:02:39	1855.00	1860.00	1855.00	-70.00	1	1028
12:01:56	1855.00	1860.00	1855.00	-70.00	4	1027
12:01:24	1855.00	1860.00	1860.00	-65.00	1	1023
12:01:11	1855.00	1860.00	1855.00	-70.00	3	1022
12:00:33	1855.00	1860.00	1855.00	-70.00	1	1019
12:00:07	1855.00	1860.00	1860.00	-65.00	1	1018
12:00:04	1855.00	1860.00	1855.00	-70.00	1	1017
11:59:56	1855.00	1860.00	1855.00	-70.00	1	1016
11:59:49	1855.00	1860.00	1855.00	-70.00	1	1015
11:59:43	1855.00	1860.00	1860.00	-65.00	1	1014
11:59:42	1855.00	1860.00	1855.00	-70.00	1	1013
11:59:34	1855.00	1860.00	1855.00	-70.00	1	1012
11:58:51	1855.00	1860.00	1860.00	-65.00	1	1011
11:57:35	1855.00	1860.00	1860.00	-65.00	1	1010
11:57:05	1855.00	1860.00	1855.00	-70.00	1	1009
11:56:57	1855.00	1860.00	1855.00	-70.00	1	1008
11:56:18	1855.00	1860.00	1860.00	-65.00	1	1007
11:55:57	1855.00	1860.00	1860.00	-65.00	1	1006
11:55:40	1855.00	1860.00	1860.00	-65.00	1	1005
11:55:02	1855.00	1860.00	1860.00	-65.00	1	1004
11:53:45	1855.00	1860.00	1860.00	-65.00	1	1003
11:53:38	1855.00	1860.00	1855.00	-70.00	1	1002
11:53:35	1855.00	1860.00	1855.00	-70.00	1	1001
11:53:27	1855.00	1860.00	1855.00	-70.00	2	1000
11:53:20	1855.00	1860.00	1855.00	-70.00	3	998
11:52:29	1855.00	1860.00	1860.00	-65.00	1	995
11:51:12	1855.00	1860.00	1860.00	-65.00	1	994
11:51:07	1855.00	1860.00	1860.00	-65.00	2	993
11:50:23	1855.00	1860.00	1860.00	-65.00	1	991
11:49:56	1855.00	1860.00	1860.00	-65.00	1	990
11:48:40	1855.00	1860.00	1860.00	-65.00	1	989
11:47:23	1855.00	1860.00	1860.00	-65.00	1	988
11:46:21	1855.00	1860.00	1860.00	-65.00	1	987
11:46:07	1855.00	1860.00	1860.00	-65.00	1	986
11:46:06	1855.00	1860.00	1860.00	-65.00	1	985
11:45:13	1855.00	1860.00	1860.00	-65.00	1	984
11:45:11	1855.00	1860.00	1860.00	-65.00	2	983
11:44:50	1855.00	1860.00	1860.00	-65.00	1	981
11:44:08	1855.00	1860.00	1860.00	-65.00	1	980
11:43:34	1855.00	1860.00	1860.00	-65.00	1	979
11:43:20	1855.00	1860.00	1855.00	-70.00	1	978
11:42:57	1855.00	1860.00	1860.00	-65.00	1	977
11:42:28	1855.00	1860.00	1855.00	-70.00	1	976
11:42:21	1855.00	1860.00	1855.00	-70.00	1	975
11:42:17	1855.00	1860.00	1860.00	-65.00	1	974
11:42:08	1855.00	1860.00	1855.00	-70.00	2	973
11:42:08	1855.00	1860.00	1855.00	-70.00	6	971
11:41:57	1855.00	1860.00	1855.00	-70.00	1	965
11:41:01	1855.00	1860.00	1860.00	-65.00	1	964
11:39:45	1855.00	1860.00	1860.00	-65.00	1	963
11:38:28	1855.00	1860.00	1860.00	-65.00	1	962
11:37:12	1855.00	1860.00	1860.00	-65.00	1	961
11:36:55	1855.00	1860.00	1855.00	-70.00	1	960
11:35:55	1855.00	1860.00	1860.00	-65.00	1	959
11:35:49	1855.00	1860.00	1855.00	-70.00	1	958
11:35:36	1850.00	1855.00	1855.00	-70.00	1	957
11:35:36	1850.00	1855.00	1855.00	-70.00	2	956
11:35:36	1850.00	1855.00	1855.00	-70.00	5	954
11:34:39	1850.00	1855.00	1855.00	-70.00	1	949
11:34:35	1850.00	1855.00	1855.00	-70.00	1	948
11:34:19	1850.00	1855.00	1855.00	-70.00	1	947
11:33:22	1850.00	1855.00	1855.00	-70.00	1	946
11:32:06	1850.00	1855.00	1855.00	-70.00	1	945
11:32:04	1850.00	1855.00	1855.00	-70.00	1	944
11:31:28	1855.00	1860.00	1855.00	-70.00	1	943
11:31:28	1855.00	1860.00	1855.00	-70.00	3	942
11:31:28	1855.00	1860.00	1855.00	-70.00	2	939
11:31:16	1855.00	1860.00	1855.00	-70.00	2	937
11:30:50	1855.00	1860.00	1860.00	-65.00	1	935
11:30:27	1855.00	1860.00	1855.00	-70.00	1	934
11:30:26	1855.00	1860.00	1860.00	-65.00	1	933
11:30:26	1855.00	1860.00	1855.00	-70.00	2	932
11:30:25	1855.00	1860.00	1855.00	-70.00	1	930
11:30:19	1855.00	1860.00	1860.00	-65.00	1	929
11:30:19	1855.00	1860.00	1855.00	-70.00	1	928
11:30:18	1855.00	1860.00	1855.00	-70.00	1	927
11:30:01	1855.00	1860.00	1855.00	-70.00	1	926
11:29:33	1855.00	1860.00	1860.00	-65.00	1	925
11:28:27	1855.00	1860.00	1860.00	-65.00	1	924
11:28:27	1855.00	1860.00	1860.00	-65.00	1	923
11:28:17	1855.00	1860.00	1860.00	-65.00	1	922
11:28:17	1855.00	1860.00	1860.00	-65.00	1	921
11:27:00	1855.00	1860.00	1860.00	-65.00	1	920
11:26:50	1855.00	1860.00	1855.00	-70.00	1	919
11:26:20	1855.00	1860.00	1855.00	-70.00	1	918
11:25:44	1855.00	1860.00	1860.00	-65.00	1	917
11:25:30	1855.00	1860.00	1860.00	-65.00	1	916
11:25:30	1855.00	1860.00	1855.00	-70.00	2	915
11:24:56	1855.00	1860.00	1860.00	-65.00	1	913
11:24:27	1855.00	1860.00	1860.00	-65.00	1	912
11:24:14	1855.00	1860.00	1855.00	-70.00	1	911
11:24:05	1855.00	1860.00	1860.00	-65.00	1	910
11:24:05	1855.00	1860.00	1855.00	-70.00	2	909
11:24:03	1855.00	1860.00	1860.00	-65.00	1	907
11:23:59	1855.00	1860.00	1860.00	-65.00	1	906
11:23:32	1855.00	1860.00	1855.00	-70.00	1	905
11:23:25	1855.00	1860.00	1855.00	-70.00	1	904
11:23:11	1855.00	1860.00	1860.00	-65.00	1	903
11:22:55	1855.00	1860.00	1855.00	-70.00	1	902
11:21:55	1855.00	1860.00	1860.00	-65.00	1	901
11:21:48	1855.00	1860.00	1860.00	-65.00	1	900
11:21:41	1855.00	1860.00	1860.00	-65.00	1	899
11:21:17	1855.00	1860.00	1860.00	-65.00	1	898
11:20:52	1855.00	1860.00	1860.00	-65.00	7	897
11:20:38	1855.00	1860.00	1860.00	-65.00	1	890
11:19:58	1860.00	1865.00	1860.00	-65.00	1	889
11:19:22	1855.00	1865.00	1865.00	-60.00	1	888
11:19:02	1855.00	1865.00	1865.00	-60.00	1	887
11:18:41	1855.00	1865.00	1855.00	-70.00	1	886
11:18:34	1855.00	1860.00	1860.00	-65.00	1	885
11:18:34	1855.00	1860.00	1860.00	-65.00	1	884
11:18:05	1855.00	1860.00	1860.00	-65.00	1	883
11:16:49	1855.00	1860.00	1860.00	-65.00	1	882
11:15:50	1855.00	1860.00	1855.00	-70.00	1	881
11:15:44	1855.00	1860.00	1860.00	-65.00	1	880
11:15:32	1855.00	1860.00	1860.00	-65.00	1	879
11:14:16	1855.00	1860.00	1860.00	-65.00	1	878
11:13:34	1855.00	1860.00	1860.00	-65.00	1	877
11:13:34	1855.00	1860.00	1860.00	-65.00	1	876
11:13:33	1855.00	1860.00	1855.00	-70.00	1	875
11:13:30	1850.00	1855.00	1855.00	-70.00	9	874
11:13:30	1850.00	1855.00	1855.00	-70.00	1	865
11:13:11	1850.00	1855.00	1850.00	-75.00	1	864
11:13:01	1850.00	1855.00	1855.00	-70.00	1	863
11:12:51	1855.00	1860.00	1855.00	-70.00	1	862
11:12:51	1855.00	1860.00	1855.00	-70.00	2	861
11:12:37	1855.00	1860.00	1855.00	-70.00	8	859
11:12:37	1855.00	1860.00	1855.00	-70.00	1	851
11:12:29	1855.00	1860.00	1855.00	-70.00	3	850
11:12:29	1855.00	1860.00	1855.00	-70.00	1	847
11:10:15	1860.00	1865.00	1860.00	-65.00	2	846
11:10:15	1860.00	1865.00	1860.00	-65.00	1	844
11:09:41	1860.00	1865.00	1860.00	-65.00	1	843
11:09:10	1860.00	1865.00	1860.00	-65.00	1	842
11:09:02	1860.00	1865.00	1860.00	-65.00	1	841
11:08:46	1860.00	1865.00	1860.00	-65.00	1	840
11:08:27	1865.00	1870.00	1865.00	-60.00	2	839
11:08:27	1865.00	1870.00	1865.00	-60.00	1	837
11:08:27	1855.00	1865.00	1865.00	-60.00	9	836
11:08:23	1860.00	1865.00	1860.00	-65.00	1	827
11:08:23	1860.00	1865.00	1860.00	-65.00	1	826
11:08:23	1860.00	1865.00	1860.00	-65.00	5	825
11:08:23	1860.00	1865.00	1860.00	-65.00	2	820
11:08:23	1860.00	1865.00	1860.00	-65.00	1	818
11:08:23	1860.00	1865.00	1860.00	-65.00	1	817
11:08:23	1860.00	1865.00	1860.00	-65.00	4	816
11:07:31	1860.00	1870.00	1870.00	-55.00	1	812
11:07:03	1860.00	1870.00	1860.00	-65.00	1	811
11:06:35	1865.00	1870.00	1865.00	-60.00	1	810
11:06:35	1865.00	1870.00	1865.00	-60.00	1	809
11:06:25	1865.00	1870.00	1870.00	-55.00	1	808
11:05:19	1865.00	1870.00	1870.00	-55.00	1	807
11:04:12	1865.00	1870.00	1870.00	-55.00	1	806
11:03:06	1865.00	1870.00	1870.00	-55.00	1	805
11:02:58	1865.00	1870.00	1870.00	-55.00	1	804
11:02:00	1865.00	1870.00	1870.00	-55.00	1	803
11:01:42	1865.00	1875.00	1865.00	-60.00	1	802
11:00:54	1865.00	1875.00	1875.00	-50.00	1	801
11:00:00	1870.00	1875.00	1870.00	-55.00	1	800
10:59:48	1865.00	1870.00	1870.00	-55.00	1	799
10:58:42	1865.00	1870.00	1870.00	-55.00	1	798
10:58:19	1860.00	1865.00	1865.00	-60.00	1	797
10:58:14	1860.00	1865.00	1865.00	-60.00	1	796
10:58:12	1860.00	1865.00	1865.00	-60.00	1	795
10:57:35	1860.00	1865.00	1865.00	-60.00	1	794
10:56:57	1860.00	1865.00	1865.00	-60.00	1	793
10:56:29	1860.00	1865.00	1865.00	-60.00	1	792
10:56:05	1860.00	1865.00	1860.00	-65.00	1	791
10:55:59	1860.00	1865.00	1860.00	-65.00	1	790
10:55:51	1860.00	1865.00	1860.00	-65.00	1	789
10:55:44	1860.00	1865.00	1860.00	-65.00	1	788
10:55:28	1860.00	1865.00	1860.00	-65.00	2	787
10:55:24	1860.00	1865.00	1860.00	-65.00	1	785
10:55:23	1860.00	1865.00	1865.00	-60.00	1	784
10:54:52	1865.00	1870.00	1865.00	-60.00	3	783
10:54:52	1865.00	1870.00	1865.00	-60.00	3	780
10:54:45	1865.00	1870.00	1865.00	-60.00	2	777
10:54:45	1865.00	1870.00	1865.00	-60.00	1	775
10:54:45	1865.00	1870.00	1865.00	-60.00	4	774
10:54:45	1865.00	1870.00	1865.00	-60.00	2	770
10:54:45	1865.00	1870.00	1865.00	-60.00	6	768
10:54:39	1865.00	1870.00	1865.00	-60.00	4	762
10:54:37	1865.00	1870.00	1865.00	-60.00	1	758
10:54:17	1865.00	1870.00	1870.00	-55.00	1	757
10:53:38	1865.00	1870.00	1870.00	-55.00	1	756
10:53:30	1865.00	1870.00	1870.00	-55.00	1	755
10:53:11	1865.00	1870.00	1870.00	-55.00	1	754
10:52:25	1865.00	1875.00	1875.00	-50.00	1	753
10:52:05	1865.00	1875.00	1875.00	-50.00	1	752
10:51:46	1865.00	1870.00	1870.00	-55.00	1	751
10:51:36	1865.00	1870.00	1870.00	-55.00	2	750
10:50:58	1865.00	1870.00	1870.00	-55.00	1	748
10:50:21	1865.00	1870.00	1870.00	-55.00	1	747
10:50:19	1865.00	1870.00	1870.00	-55.00	1	746
10:49:52	1865.00	1870.00	1870.00	-55.00	1	745
10:49:45	1865.00	1870.00	1870.00	-55.00	1	744
10:48:46	1865.00	1870.00	1870.00	-55.00	1	743
10:47:40	1865.00	1870.00	1870.00	-55.00	1	742
10:47:30	1865.00	1870.00	1865.00	-60.00	1	741
10:47:06	1870.00	1875.00	1870.00	-55.00	4	740
10:46:44	1865.00	1870.00	1870.00	-55.00	6	736
10:46:44	1865.00	1870.00	1870.00	-55.00	1	730
10:46:37	1865.00	1870.00	1870.00	-55.00	2	729
10:46:34	1865.00	1870.00	1870.00	-55.00	1	727
10:45:28	1865.00	1870.00	1870.00	-55.00	1	726
10:45:13	1865.00	1870.00	1865.00	-60.00	1	725
10:44:21	1865.00	1870.00	1870.00	-55.00	1	724
10:43:46	1865.00	1870.00	1865.00	-60.00	1	723
10:43:18	1870.00	1875.00	1870.00	-55.00	16	722
10:43:15	1870.00	1875.00	1875.00	-50.00	1	706
10:42:09	1870.00	1875.00	1875.00	-50.00	1	705
10:41:53	1870.00	1875.00	1875.00	-50.00	1	704
10:41:03	1870.00	1875.00	1875.00	-50.00	1	703
10:40:27	1870.00	1875.00	1870.00	-55.00	1	702
10:39:57	1870.00	1875.00	1875.00	-50.00	1	701
10:38:51	1870.00	1875.00	1875.00	-50.00	1	700
10:38:14	1870.00	1875.00	1875.00	-50.00	2	699
10:37:45	1870.00	1875.00	1875.00	-50.00	1	697
10:37:42	1870.00	1875.00	1870.00	-55.00	1	696
10:37:09	1870.00	1875.00	1870.00	-55.00	2	695
10:36:41	1870.00	1875.00	1875.00	-50.00	1	693
10:36:04	1870.00	1875.00	1870.00	-55.00	1	692
10:35:57	1870.00	1875.00	1870.00	-55.00	1	691
10:35:40	1865.00	1870.00	1870.00	-55.00	4	690
10:35:40	1865.00	1870.00	1870.00	-55.00	1	686
10:35:26	1865.00	1870.00	1870.00	-55.00	1	685
10:34:42	1865.00	1870.00	1870.00	-55.00	1	684
10:34:39	1865.00	1870.00	1870.00	-55.00	1	683
10:33:37	1865.00	1870.00	1870.00	-55.00	1	682
10:33:21	1865.00	1870.00	1865.00	-60.00	1	681
10:33:17	1865.00	1870.00	1870.00	-55.00	1	680
10:33:10	1865.00	1870.00	1870.00	-55.00	1	679
10:32:36	1865.00	1870.00	1870.00	-55.00	1	678
10:32:10	1865.00	1870.00	1865.00	-60.00	1	677
10:32:09	1865.00	1870.00	1865.00	-60.00	1	676
10:31:34	1865.00	1870.00	1870.00	-55.00	1	675
10:31:20	1865.00	1870.00	1870.00	-55.00	1	674
10:30:33	1865.00	1870.00	1870.00	-55.00	1	673
10:30:00	1865.00	1870.00	1865.00	-60.00	1	672
10:29:31	1865.00	1875.00	1875.00	-50.00	1	671
10:29:11	1870.00	1875.00	1870.00	-55.00	2	670
10:29:09	1870.00	1875.00	1870.00	-55.00	3	668
10:29:06	1870.00	1875.00	1870.00	-55.00	1	665
10:29:01	1870.00	1875.00	1870.00	-55.00	1	664
10:28:51	1870.00	1875.00	1870.00	-55.00	1	663
10:28:45	1870.00	1875.00	1870.00	-55.00	3	662
10:28:42	1870.00	1875.00	1870.00	-55.00	1	659
10:28:30	1870.00	1875.00	1875.00	-50.00	1	658
10:28:03	1870.00	1875.00	1870.00	-55.00	1	657
10:27:54	1870.00	1875.00	1875.00	-50.00	1	656
10:27:29	1870.00	1875.00	1875.00	-50.00	1	655
10:27:21	1875.00	1880.00	1875.00	-50.00	1	654
10:27:12	1870.00	1875.00	1875.00	-50.00	1	653
10:27:05	1870.00	1875.00	1870.00	-55.00	1	652
10:26:27	1870.00	1875.00	1875.00	-50.00	1	651
10:26:16	1870.00	1875.00	1870.00	-55.00	1	650
10:26:07	1870.00	1875.00	1870.00	-55.00	1	649
10:25:30	1870.00	1875.00	1875.00	-50.00	1	648
10:25:26	1870.00	1875.00	1875.00	-50.00	1	647
10:25:08	1870.00	1875.00	1870.00	-55.00	1	646
10:24:24	1870.00	1875.00	1875.00	-50.00	1	645
10:24:10	1870.00	1875.00	1870.00	-55.00	1	644
10:23:23	1870.00	1875.00	1875.00	-50.00	1	643
10:23:12	1870.00	1875.00	1870.00	-55.00	1	642
10:23:07	1870.00	1875.00	1870.00	-55.00	1	641
10:22:22	1870.00	1875.00	1875.00	-50.00	1	640
10:22:14	1870.00	1875.00	1870.00	-55.00	1	639
10:21:20	1870.00	1875.00	1875.00	-50.00	1	638
10:21:15	1870.00	1875.00	1870.00	-55.00	1	637
10:20:48	1870.00	1875.00	1875.00	-50.00	1	636
10:20:32	1870.00	1875.00	1870.00	-55.00	1	635
10:20:26	1870.00	1875.00	1875.00	-50.00	1	634
10:20:19	1870.00	1875.00	1875.00	-50.00	1	633
10:20:17	1870.00	1875.00	1870.00	-55.00	1	632
10:19:19	1870.00	1875.00	1870.00	-55.00	1	631
10:19:17	1870.00	1875.00	1875.00	-50.00	1	630
10:19:10	1870.00	1875.00	1870.00	-55.00	1	629
10:19:05	1870.00	1875.00	1870.00	-55.00	1	628
10:18:21	1870.00	1875.00	1870.00	-55.00	1	627
10:18:16	1870.00	1875.00	1875.00	-50.00	1	626
10:17:22	1870.00	1875.00	1870.00	-55.00	1	625
10:17:15	1870.00	1875.00	1875.00	-50.00	1	624
10:16:55	1870.00	1875.00	1875.00	-50.00	1	623
10:16:48	1865.00	1870.00	1870.00	-55.00	2	622
10:16:41	1865.00	1870.00	1870.00	-55.00	1	620
10:16:24	1865.00	1870.00	1865.00	-60.00	1	619
10:16:09	1865.00	1870.00	1870.00	-55.00	1	618
10:16:03	1865.00	1870.00	1870.00	-55.00	1	617
10:15:43	1865.00	1870.00	1870.00	-55.00	1	616
10:15:26	1865.00	1875.00	1865.00	-60.00	1	615
10:15:22	1865.00	1870.00	1870.00	-55.00	1	614
10:14:45	1865.00	1870.00	1870.00	-55.00	1	613
10:14:28	1865.00	1875.00	1865.00	-60.00	1	612
10:14:09	1870.00	1875.00	1870.00	-55.00	2	611
10:13:47	1870.00	1875.00	1875.00	-50.00	1	609
10:13:35	1870.00	1875.00	1870.00	-55.00	1	608
10:13:30	1870.00	1875.00	1870.00	-55.00	1	607
10:13:30	1870.00	1875.00	1875.00	-50.00	1	606
10:13:29	1870.00	1875.00	1875.00	-50.00	1	605
10:12:49	1865.00	1875.00	1875.00	-50.00	1	604
10:12:31	1865.00	1875.00	1865.00	-60.00	1	603
10:12:06	1865.00	1875.00	1865.00	-60.00	1	602
10:11:51	1865.00	1870.00	1870.00	-55.00	1	601
10:11:33	1865.00	1870.00	1865.00	-60.00	1	600
10:11:18	1865.00	1870.00	1870.00	-55.00	1	599
10:11:15	1865.00	1870.00	1870.00	-55.00	1	598
10:10:54	1865.00	1870.00	1870.00	-55.00	1	597
10:10:53	1860.00	1870.00	1870.00	-55.00	1	596
10:10:38	1860.00	1865.00	1865.00	-60.00	1	595
10:10:36	1860.00	1865.00	1865.00	-60.00	1	594
10:10:35	1860.00	1865.00	1865.00	-60.00	2	593
10:10:35	1860.00	1865.00	1865.00	-60.00	2	591
10:10:35	1865.00	1870.00	1865.00	-60.00	3	589
10:10:35	1865.00	1870.00	1865.00	-60.00	1	586
10:10:35	1865.00	1870.00	1865.00	-60.00	2	585
10:10:35	1865.00	1870.00	1865.00	-60.00	1	583
10:10:35	1865.00	1870.00	1865.00	-60.00	3	582
10:10:35	1865.00	1870.00	1865.00	-60.00	1	579
10:10:15	1865.00	1870.00	1870.00	-55.00	1	578
10:09:55	1865.00	1870.00	1870.00	-55.00	1	577
10:09:37	1865.00	1870.00	1865.00	-60.00	1	576
10:08:57	1865.00	1870.00	1870.00	-55.00	1	575
10:08:55	1865.00	1870.00	1865.00	-60.00	1	574
10:08:45	1870.00	1875.00	1870.00	-55.00	1	573
10:08:38	1870.00	1875.00	1870.00	-55.00	1	572
10:07:59	1865.00	1875.00	1875.00	-50.00	1	571
10:07:45	1870.00	1875.00	1870.00	-55.00	1	570
10:07:44	1870.00	1875.00	1870.00	-55.00	1	569
10:07:40	1870.00	1875.00	1870.00	-55.00	1	568
10:07:31	1865.00	1870.00	1870.00	-55.00	1	567
10:07:22	1865.00	1870.00	1870.00	-55.00	1	566
10:07:14	1865.00	1870.00	1870.00	-55.00	1	565
10:07:12	1865.00	1870.00	1870.00	-55.00	1	564
10:07:05	1865.00	1870.00	1870.00	-55.00	1	563
10:07:01	1865.00	1870.00	1870.00	-55.00	1	562
10:06:42	1865.00	1870.00	1865.00	-60.00	1	561
10:06:04	1865.00	1870.00	1870.00	-55.00	1	560
10:06:04	1865.00	1870.00	1870.00	-55.00	1	559
10:05:44	1865.00	1870.00	1865.00	-60.00	1	558
10:05:44	1865.00	1870.00	1865.00	-60.00	1	557
10:05:38	1865.00	1870.00	1870.00	-55.00	1	556
10:05:33	1865.00	1870.00	1870.00	-55.00	1	555
10:05:06	1865.00	1870.00	1870.00	-55.00	1	554
10:05:05	1870.00	1875.00	1870.00	-55.00	4	553
10:05:05	1870.00	1875.00	1870.00	-55.00	3	549
10:05:05	1870.00	1875.00	1870.00	-55.00	1	546
10:05:05	1870.00	1875.00	1870.00	-55.00	1	545
10:05:05	1870.00	1875.00	1870.00	-55.00	1	544
10:05:03	1870.00	1875.00	1870.00	-55.00	1	543
10:05:01	1870.00	1875.00	1870.00	-55.00	1	542
10:04:59	1870.00	1875.00	1870.00	-55.00	1	541
10:04:45	1870.00	1875.00	1870.00	-55.00	1	540
10:04:31	1870.00	1875.00	1870.00	-55.00	3	539
10:04:08	1870.00	1875.00	1875.00	-50.00	1	536
10:03:55	1870.00	1875.00	1870.00	-55.00	1	535
10:03:47	1870.00	1875.00	1870.00	-55.00	1	534
10:03:47	1870.00	1875.00	1870.00	-55.00	1	533
10:03:10	1870.00	1875.00	1875.00	-50.00	1	532
10:02:59	1875.00	1880.00	1875.00	-50.00	3	531
10:02:59	1875.00	1880.00	1875.00	-50.00	1	528
10:02:59	1875.00	1880.00	1875.00	-50.00	1	527
10:02:59	1875.00	1880.00	1875.00	-50.00	2	526
10:02:49	1875.00	1880.00	1875.00	-50.00	1	524
10:02:45	1875.00	1880.00	1875.00	-50.00	4	523
10:02:12	1875.00	1880.00	1880.00	-45.00	1	519
10:01:51	1875.00	1880.00	1875.00	-50.00	1	518
10:01:14	1875.00	1880.00	1880.00	-45.00	1	517
10:00:52	1875.00	1880.00	1875.00	-50.00	1	516
10:00:16	1875.00	1880.00	1880.00	-45.00	1	515
10:00:00	1875.00	1880.00	1875.00	-50.00	1	514
09:59:54	1875.00	1880.00	1875.00	-50.00	1	513
09:59:43	1875.00	1880.00	1880.00	-45.00	1	512
09:59:18	1875.00	1880.00	1880.00	-45.00	1	511
09:58:56	1875.00	1880.00	1875.00	-50.00	1	510
09:58:40	1880.00	1885.00	1880.00	-45.00	1	509
09:58:40	1880.00	1885.00	1880.00	-45.00	1	508
09:58:40	1880.00	1885.00	1880.00	-45.00	1	507
09:58:40	1880.00	1885.00	1880.00	-45.00	1	506
09:58:40	1880.00	1885.00	1880.00	-45.00	1	505
09:58:20	1880.00	1885.00	1885.00	-40.00	1	504
09:58:15	1880.00	1885.00	1880.00	-45.00	1	503
09:57:58	1880.00	1890.00	1880.00	-45.00	1	502
09:57:22	1880.00	1890.00	1890.00	-35.00	1	501
09:57:19	1880.00	1890.00	1880.00	-45.00	1	500
09:57:00	1885.00	1890.00	1885.00	-40.00	1	499
09:56:46	1890.00	1895.00	1890.00	-35.00	1	498
09:56:45	1885.00	1890.00	1890.00	-35.00	1	497
09:56:40	1890.00	1895.00	1890.00	-35.00	4	496
09:56:38	1890.00	1895.00	1895.00	-30.00	1	492
09:56:31	1890.00	1900.00	1900.00	-25.00	2	491
09:56:30	1890.00	1900.00	1890.00	-35.00	1	489
09:56:30	1885.00	1895.00	1895.00	-30.00	5	488
09:56:30	1880.00	1890.00	1890.00	-35.00	6	483
09:56:30	1880.00	1890.00	1890.00	-35.00	1	477
09:56:24	1880.00	1890.00	1890.00	-35.00	1	476
09:56:06	1880.00	1885.00	1885.00	-40.00	1	475
09:55:26	1875.00	1880.00	1880.00	-45.00	1	474
09:55:01	1875.00	1885.00	1885.00	-40.00	1	473
09:55:00	1875.00	1885.00	1875.00	-50.00	1	472
09:54:54	1875.00	1880.00	1880.00	-45.00	1	471
09:54:45	1875.00	1880.00	1880.00	-45.00	1	470
09:54:45	1875.00	1880.00	1875.00	-50.00	1	469
09:54:28	1875.00	1880.00	1880.00	-45.00	1	468
09:54:22	1875.00	1880.00	1880.00	-45.00	1	467
09:54:11	1875.00	1880.00	1875.00	-50.00	3	466
09:54:02	1875.00	1880.00	1875.00	-50.00	1	463
09:53:54	1875.00	1880.00	1880.00	-45.00	1	462
09:53:43	1875.00	1880.00	1880.00	-45.00	1	461
09:53:42	1875.00	1880.00	1875.00	-50.00	1	460
09:53:37	1875.00	1880.00	1875.00	-50.00	1	459
09:53:30	1875.00	1880.00	1880.00	-45.00	1	458
09:53:20	1880.00	1885.00	1880.00	-45.00	2	457
09:53:20	1880.00	1885.00	1880.00	-45.00	4	455
09:53:05	1880.00	1885.00	1880.00	-45.00	1	451
09:53:03	1880.00	1885.00	1885.00	-40.00	1	450
09:53:00	1880.00	1885.00	1880.00	-45.00	1	449
09:52:32	1880.00	1885.00	1885.00	-40.00	1	448
09:52:25	1880.00	1885.00	1880.00	-45.00	1	447
09:52:24	1880.00	1885.00	1885.00	-40.00	1	446
09:52:07	1880.00	1885.00	1880.00	-45.00	1	445
09:51:34	1880.00	1890.00	1890.00	-35.00	1	444
09:51:28	1880.00	1885.00	1885.00	-40.00	1	443
09:51:27	1885.00	1890.00	1885.00	-40.00	2	442
09:51:15	1885.00	1890.00	1885.00	-40.00	1	440
09:51:10	1885.00	1890.00	1885.00	-40.00	1	439
09:50:36	1885.00	1890.00	1890.00	-35.00	1	438
09:50:24	1885.00	1890.00	1885.00	-40.00	1	437
09:50:24	1880.00	1885.00	1885.00	-40.00	4	436
09:50:12	1880.00	1885.00	1880.00	-45.00	1	432
09:49:38	1875.00	1885.00	1885.00	-40.00	1	431
09:49:30	1880.00	1885.00	1880.00	-45.00	1	430
09:49:20	1880.00	1885.00	1885.00	-40.00	1	429
09:49:15	1880.00	1885.00	1880.00	-45.00	1	428
09:49:12	1880.00	1885.00	1885.00	-40.00	1	427
09:48:55	1875.00	1880.00	1880.00	-45.00	1	426
09:48:53	1875.00	1880.00	1880.00	-45.00	1	425
09:48:40	1875.00	1880.00	1880.00	-45.00	1	424
09:48:17	1875.00	1880.00	1875.00	-50.00	1	423
09:48:11	1875.00	1880.00	1880.00	-45.00	2	422
09:47:45	1875.00	1880.00	1875.00	-50.00	1	420
09:47:42	1875.00	1880.00	1880.00	-45.00	1	419
09:47:20	1875.00	1880.00	1875.00	-50.00	1	418
09:46:44	1875.00	1880.00	1880.00	-45.00	1	417
09:46:22	1875.00	1880.00	1875.00	-50.00	1	416
09:46:00	1875.00	1880.00	1875.00	-50.00	1	415
09:45:46	1875.00	1880.00	1880.00	-45.00	1	414
09:45:42	1875.00	1880.00	1875.00	-50.00	1	413
09:45:25	1875.00	1880.00	1875.00	-50.00	1	412
09:44:50	1875.00	1880.00	1875.00	-50.00	1	411
09:44:48	1875.00	1885.00	1885.00	-40.00	1	410
09:44:46	1875.00	1885.00	1875.00	-50.00	2	409
09:44:44	1875.00	1885.00	1875.00	-50.00	1	407
09:44:41	1875.00	1880.00	1880.00	-45.00	2	406
09:44:27	1875.00	1885.00	1875.00	-50.00	1	404
09:44:17	1880.00	1885.00	1880.00	-45.00	1	403
09:44:07	1875.00	1880.00	1880.00	-45.00	5	402
09:44:07	1875.00	1880.00	1880.00	-45.00	1	397
09:43:50	1870.00	1880.00	1880.00	-45.00	1	396
09:43:30	1875.00	1880.00	1875.00	-50.00	1	395
09:42:52	1875.00	1880.00	1875.00	-50.00	2	394
09:42:52	1870.00	1880.00	1880.00	-45.00	1	392
09:42:47	1870.00	1875.00	1875.00	-50.00	1	391
09:42:47	1870.00	1875.00	1875.00	-50.00	2	390
09:42:46	1870.00	1875.00	1875.00	-50.00	1	388
09:42:46	1870.00	1875.00	1875.00	-50.00	4	387
09:42:46	1870.00	1875.00	1870.00	-55.00	1	383
09:42:46	1875.00	1880.00	1875.00	-50.00	3	382
09:42:46	1875.00	1880.00	1875.00	-50.00	16	379
09:42:46	1875.00	1880.00	1875.00	-50.00	5	363
09:42:33	1875.00	1880.00	1875.00	-50.00	1	358
09:42:32	1875.00	1880.00	1875.00	-50.00	1	357
09:41:54	1875.00	1880.00	1880.00	-45.00	1	356
09:41:45	1880.00	1885.00	1880.00	-45.00	5	355
09:41:45	1880.00	1885.00	1880.00	-45.00	2	350
09:41:35	1880.00	1885.00	1880.00	-45.00	1	348
09:40:56	1880.00	1885.00	1885.00	-40.00	1	347
09:40:39	1880.00	1885.00	1880.00	-45.00	1	346
09:40:37	1880.00	1885.00	1880.00	-45.00	1	345
09:40:22	1880.00	1885.00	1880.00	-45.00	3	344
09:39:58	1880.00	1885.00	1885.00	-40.00	1	341
09:39:40	1880.00	1885.00	1880.00	-45.00	1	340
09:39:18	1880.00	1885.00	1885.00	-40.00	1	339
09:39:00	1880.00	1885.00	1885.00	-40.00	1	338
09:38:42	1885.00	1890.00	1885.00	-40.00	1	337
09:38:02	1880.00	1890.00	1890.00	-35.00	1	336
09:37:45	1885.00	1890.00	1885.00	-40.00	1	335
09:37:45	1885.00	1890.00	1885.00	-40.00	1	334
09:37:04	1885.00	1890.00	1890.00	-35.00	1	333
09:36:49	1885.00	1890.00	1890.00	-35.00	1	332
09:36:47	1885.00	1890.00	1885.00	-40.00	1	331
09:36:06	1885.00	1890.00	1890.00	-35.00	1	330
09:35:50	1885.00	1895.00	1885.00	-40.00	1	329
09:35:08	1885.00	1895.00	1895.00	-30.00	1	328
09:34:52	1885.00	1895.00	1885.00	-40.00	1	327
09:34:49	1890.00	1895.00	1890.00	-35.00	1	326
09:34:23	1885.00	1890.00	1890.00	-35.00	3	325
09:34:23	1880.00	1890.00	1890.00	-35.00	1	322
09:34:16	1885.00	1890.00	1885.00	-40.00	1	321
09:34:10	1885.00	1890.00	1890.00	-35.00	1	320
09:33:55	1885.00	1890.00	1885.00	-40.00	1	319
09:33:12	1885.00	1890.00	1890.00	-35.00	1	318
09:33:07	1885.00	1890.00	1885.00	-40.00	1	317
09:32:57	1885.00	1890.00	1885.00	-40.00	1	316
09:32:14	1885.00	1890.00	1890.00	-35.00	1	315
09:32:09	1885.00	1890.00	1885.00	-40.00	1	314
09:32:00	1885.00	1890.00	1885.00	-40.00	1	313
09:31:25	1890.00	1895.00	1890.00	-35.00	1	312
09:31:16	1885.00	1890.00	1890.00	-35.00	1	311
09:31:16	1885.00	1890.00	1890.00	-35.00	1	310
09:31:14	1890.00	1895.00	1890.00	-35.00	2	309
09:30:39	1890.00	1895.00	1890.00	-35.00	1	307
09:30:39	1890.00	1895.00	1890.00	-35.00	3	306
09:30:39	1890.00	1895.00	1890.00	-35.00	3	303
09:30:39	1890.00	1895.00	1890.00	-35.00	1	300
09:30:39	1890.00	1895.00	1890.00	-35.00	1	299
09:30:18	1890.00	1895.00	1895.00	-30.00	1	298
09:30:10	1890.00	1895.00	1895.00	-30.00	1	297
09:30:04	1890.00	1895.00	1895.00	-30.00	1	296
09:29:33	1890.00	1895.00	1895.00	-30.00	1	295
09:29:20	1890.00	1895.00	1895.00	-30.00	1	294
09:28:48	1890.00	1895.00	1895.00	-30.00	2	293
09:28:22	1890.00	1895.00	1895.00	-30.00	1	291
09:27:24	1890.00	1900.00	1900.00	-25.00	1	290
09:27:13	1895.00	1900.00	1895.00	-30.00	1	289
09:26:26	1890.00	1900.00	1900.00	-25.00	1	288
09:26:15	1890.00	1895.00	1895.00	-30.00	1	287
09:26:00	1890.00	1895.00	1895.00	-30.00	1	286
09:25:52	1890.00	1895.00	1895.00	-30.00	1	285
09:25:28	1885.00	1895.00	1895.00	-30.00	1	284
09:24:30	1880.00	1890.00	1890.00	-35.00	1	283
09:24:27	1880.00	1885.00	1885.00	-40.00	1	282
09:23:42	1880.00	1885.00	1885.00	-40.00	1	281
09:23:42	1885.00	1895.00	1885.00	-40.00	9	280
09:23:32	1885.00	1895.00	1895.00	-30.00	1	271
09:23:07	1890.00	1895.00	1890.00	-35.00	1	270
09:23:07	1885.00	1890.00	1890.00	-35.00	2	269
09:23:03	1885.00	1890.00	1890.00	-35.00	1	267
09:23:00	1885.00	1890.00	1890.00	-35.00	1	266
09:22:52	1885.00	1890.00	1890.00	-35.00	2	265
09:22:35	1885.00	1890.00	1890.00	-35.00	1	263
09:22:19	1880.00	1885.00	1885.00	-40.00	4	262
09:22:17	1880.00	1885.00	1885.00	-40.00	1	258
09:22:17	1880.00	1885.00	1885.00	-40.00	1	257
09:21:49	1875.00	1885.00	1885.00	-40.00	1	256
09:21:22	1880.00	1885.00	1880.00	-45.00	1	255
09:21:20	1880.00	1885.00	1880.00	-45.00	2	254
09:20:56	1875.00	1890.00	1875.00	-50.00	1	252
09:20:55	1875.00	1880.00	1880.00	-45.00	1	251
09:20:55	1880.00	1890.00	1880.00	-45.00	4	250
09:20:54	1880.00	1890.00	1890.00	-35.00	1	246
09:20:47	1880.00	1890.00	1880.00	-45.00	4	245
09:20:39	1880.00	1890.00	1880.00	-45.00	1	241
09:20:30	1885.00	1890.00	1880.00	-45.00	2	240
09:20:30	1885.00	1890.00	1885.00	-40.00	3	238
09:20:17	1880.00	1885.00	1885.00	-40.00	2	235
09:20:14	1885.00	1895.00	1880.00	-45.00	4	233
09:20:14	1885.00	1895.00	1885.00	-40.00	6	229
09:19:58	1885.00	1890.00	1890.00	-35.00	1	223
09:19:58	1885.00	1890.00	1890.00	-35.00	1	222
09:19:43	1890.00	1895.00	1890.00	-35.00	11	221
09:19:27	1890.00	1895.00	1890.00	-35.00	1	210
09:19:14	1890.00	1895.00	1890.00	-35.00	1	209
09:19:03	1890.00	1895.00	1895.00	-30.00	1	208
09:18:51	1890.00	1895.00	1890.00	-35.00	1	207
09:18:50	1895.00	1905.00	1895.00	-30.00	7	206
09:18:30	1900.00	1905.00	1900.00	-25.00	1	199
09:18:07	1895.00	1905.00	1905.00	-20.00	1	198
09:17:58	1895.00	1900.00	1900.00	-25.00	1	197
09:17:18	1895.00	1900.00	1900.00	-25.00	1	196
09:17:12	1895.00	1900.00	1900.00	-25.00	1	195
09:16:51	1895.00	1900.00	1900.00	-25.00	1	194
09:16:28	1890.00	1900.00	1900.00	-25.00	1	193
09:16:16	1890.00	1900.00	1900.00	-25.00	1	192
09:16:09	1895.00	1900.00	1895.00	-30.00	4	191
09:16:04	1895.00	1905.00	1895.00	-30.00	1	187
09:16:04	1895.00	1905.00	1895.00	-30.00	1	186
09:16:04	1900.00	1905.00	1900.00	-25.00	2	185
09:15:21	1895.00	1905.00	1905.00	-20.00	1	183
09:15:12	1900.00	1905.00	1900.00	-25.00	1	182
09:15:11	1900.00	1905.00	1900.00	-25.00	1	181
09:15:01	1900.00	1905.00	1900.00	-25.00	1	180
09:14:40	1895.00	1905.00	1895.00	-30.00	1	179
09:14:37	1900.00	1905.00	1900.00	-25.00	1	178
09:14:36	1900.00	1905.00	1900.00	-25.00	1	177
09:14:31	1900.00	1905.00	1900.00	-25.00	1	176
09:14:25	1895.00	1900.00	1900.00	-25.00	1	175
09:13:38	1895.00	1905.00	1895.00	-30.00	1	174
09:13:34	1895.00	1900.00	1900.00	-25.00	2	173
09:13:32	1895.00	1900.00	1900.00	-25.00	1	171
09:13:30	1895.00	1900.00	1900.00	-25.00	1	170
09:13:05	1895.00	1900.00	1900.00	-25.00	1	169
09:12:54	1895.00	1900.00	1900.00	-25.00	1	168
09:12:52	1895.00	1900.00	1900.00	-25.00	1	167
09:12:48	1895.00	1900.00	1900.00	-25.00	1	166
09:12:41	1895.00	1900.00	1900.00	-25.00	1	165
09:12:35	1895.00	1900.00	1900.00	-25.00	1	164
09:12:15	1895.00	1900.00	1900.00	-25.00	1	163
09:12:15	1895.00	1900.00	1900.00	-25.00	5	162
09:12:14	1895.00	1900.00	1900.00	-25.00	1	157
09:12:09	1895.00	1900.00	1895.00	-30.00	1	156
09:12:07	1895.00	1900.00	1900.00	-25.00	1	155
09:11:48	1895.00	1905.00	1905.00	-20.00	1	154
09:11:45	1895.00	1905.00	1895.00	-30.00	1	153
09:11:45	1900.00	1905.00	1900.00	-25.00	1	152
09:11:45	1900.00	1905.00	1900.00	-25.00	1	151
09:11:45	1900.00	1910.00	1900.00	-25.00	10	150
09:11:35	1905.00	1910.00	1905.00	-20.00	1	140
09:11:31	1905.00	1910.00	1905.00	-20.00	3	139
09:11:30	1905.00	1910.00	1905.00	-20.00	10	136
09:11:18	1910.00	1915.00	1910.00	-15.00	1	126
09:11:18	1910.00	1915.00	1910.00	-15.00	5	125
09:11:05	1910.00	1915.00	1910.00	-15.00	1	120
09:11:04	1910.00	1915.00	1910.00	-15.00	1	119
09:10:59	1910.00	1915.00	1910.00	-15.00	2	118
09:10:54	1910.00	1915.00	1915.00	-10.00	1	116
09:10:54	1910.00	1915.00	1910.00	-15.00	1	115
09:10:43	1915.00	1920.00	1915.00	-10.00	5	114
09:10:43	1915.00	1920.00	1915.00	-10.00	3	109
09:10:13	1920.00	1925.00	1920.00	-5.00	1	106
09:10:13	1920.00	1925.00	1920.00	-5.00	2	105
09:10:09	1920.00	1925.00	1920.00	-5.00	2	103
09:10:09	1920.00	1925.00	1920.00	-5.00	2	101
09:10:03	1920.00	1925.00	1920.00	-5.00	1	99
09:10:00	1920.00	1925.00	1925.00	0	1	98
09:09:54	1920.00	1925.00	1920.00	-5.00	1	97
09:09:33	1925.00	1930.00	1925.00	0	6	96
09:09:15	1925.00	1930.00	1925.00	0	1	90
09:09:15	1930.00	1935.00	1930.00	+5.00	3	89
09:09:15	1930.00	1935.00	1930.00	+5.00	2	86
09:08:25	1930.00	1935.00	1930.00	+5.00	1	84
09:08:04	1930.00	1935.00	1930.00	+5.00	1	83
09:07:36	1930.00	1935.00	1930.00	+5.00	1	82
09:07:11	1925.00	1930.00	1930.00	+5.00	2	81
09:07:10	1925.00	1930.00	1930.00	+5.00	5	79
09:07:00	1930.00	1935.00	1930.00	+5.00	4	74
09:06:58	1930.00	1935.00	1930.00	+5.00	1	70
09:06:48	1930.00	1935.00	1930.00	+5.00	3	69
09:06:05	1930.00	1935.00	1935.00	+10.00	1	66
09:05:24	1930.00	1935.00	1930.00	+5.00	1	65
09:05:16	1930.00	1935.00	1935.00	+10.00	1	64
09:05:10	1930.00	1935.00	1930.00	+5.00	1	63
09:05:09	1935.00	1940.00	1935.00	+10.00	1	62
09:05:09	1935.00	1940.00	1935.00	+10.00	1	61
09:05:09	1935.00	1940.00	1935.00	+10.00	1	60
09:05:01	1930.00	1935.00	1930.00	+5.00	1	59
09:05:01	1925.00	1930.00	1930.00	+5.00	4	58
09:04:55	1930.00	1935.00	1930.00	+5.00	1	54
09:04:55	1930.00	1935.00	1930.00	+5.00	5	53
09:04:29	1930.00	1935.00	1935.00	+10.00	1	48
09:04:27	1930.00	1935.00	1935.00	+10.00	1	47
09:04:23	1935.00	1940.00	1935.00	+10.00	4	46
09:02:33	1935.00	1940.00	1935.00	+10.00	1	42
09:02:20	1935.00	1940.00	1940.00	+15.00	2	41
09:02:00	1930.00	1935.00	1935.00	+10.00	3	39
09:01:14	1930.00	1935.00	1930.00	+5.00	2	36
09:01:14	1930.00	1940.00	1930.00	+5.00	1	34
09:01:04	1930.00	1935.00	1940.00	+15.00	1	33
09:01:04	1930.00	1935.00	1935.00	+10.00	2	32
09:01:01	1935.00	1940.00	1935.00	+10.00	6	30
09:00:32	1940.00	1945.00	1940.00	+15.00	1	24
09:00:11	1935.00	1945.00	1935.00	+10.00	1	23
09:00:00	1935.00	1940.00	1935.00	+10.00	4	22
09:00:00	1935.00	1940.00	1935.00	+10.00	5	18
09:00:00	--	--	1940.00	+15.00	13	13

　

其他人也逛...

PChome 購物儲值6, 000元

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

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

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

JOJOGO兔兔絨2用抱枕舒眠毯

SONY Xperia 10VI (8G/128G)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Double A-多功能影印紙A4 80G (5包/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

小米 Xiaomi 手環9

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

SAMSUNG Galaxy S24 Ultra (12G/256G)

北方-雙人電熱毯(NR-2880T)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

PChome 購物儲值3, 000元

壽險業強身健體今年獲准發債規...

台灣金、輸銀公布明年預算報告 ...

我的自選股

即時重大訊息

‧吸引境外資金回流金管會明年擬...
‧財劃法修法預算大減百億水利署...
‧立積11月獲利年增211% 每股純益...

加密貨幣

比特幣BTC	98922.98	3,823.59	4.02%
以太幣ETH	3506.57	229.06	6.99%
瑞波幣XRP	2.34	0.14	6.39%
比特幣現金BCH	475.71	30.63	6.88%
萊特幣LTC	109.73	10.15	10.20%
卡達幣ADA	0.940417	0.06	6.50%
波場幣TRX	0.257631	0.01	5.64%
恆星幣XLM	0.410883	0.05	15.44%

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。